1609747200000|2021-01-04 08:00:00|112.25|112.05|112.35|112.05|112.35|112.25|112.25|112.05|10010
1609747210000|2021-01-04 08:00:10|112.05|112|112.8|112.35|112.8|112.45|112.05|112|50604
1609747220000|2021-01-04 08:00:20|112.75|112.3|111.2|110.45|112.75|112.3|110.5|110|259785
1609747230000|2021-01-04 08:00:30|111.15|110.5|111.5|111.1|112.25|111.15|111.1|110.5|60899
1609747240000|2021-01-04 08:00:40||111.15||111.15||111.15||111.15|14109
1609747250000|2021-01-04 08:00:50|||||||||11670
1609747260000|2021-01-04 08:01:00|111.7|111.2|111.55|111.15|111.75|111.5|111.55|111.15|17375
1609747270000|2021-01-04 08:01:10|||||||||22175
1609747280000|2021-01-04 08:01:20|111.75|111.3|112.35|111.8|112.8|111.8|111.75|111.3|12634
1609747290000|2021-01-04 08:01:30|||||||||4450
1609747300000|2021-01-04 08:01:40|||||||||17614
1609747310000|2021-01-04 08:01:50|112.4|111.7|112.8|112.5|112.8|112.5|112.4|111.7|42946
1609747320000|2021-01-04 08:02:00|||||||||24826
1609747330000|2021-01-04 08:02:10|112.9|112.9|112.95|112.5|113|112.95|112.9|112.5|27430
1609747340000|2021-01-04 08:02:20|||||||||1983
1609747350000|2021-01-04 08:02:30|112.9||112.85||112.9||112.85||2147
1609747360000|2021-01-04 08:02:40|112.8|112.35|112.3|112|112.8|112.65|112.3|112|35861
1609747370000|2021-01-04 08:02:50|112.4|112.05|112.35|112.1|112.6|112.4|112.35|112.05|17365
1609747380000|2021-01-04 08:03:00|112.15|112.05|112.3|112|112.35|112.15|112.15|112|7681
1609747390000|2021-01-04 08:03:10|112.35|112.05|112.35|112|112.5|112.05|112.35|112|37699
1609747400000|2021-01-04 08:03:20||112.15||112.15||112.15||112.15|42743
1609747410000|2021-01-04 08:03:30|||||||||36469
1609747420000|2021-01-04 08:03:40|112.3|112|112.15|111.7|112.3|112.05|111.95|111.55|134232
1609747430000|2021-01-04 08:03:50|||||||||944
1609747440000|2021-01-04 08:04:00|112.1|112|111.8|111.4|112.1|112|111.75|111.35|21695
1609747450000|2021-01-04 08:04:10|111.75|111.35|111.75|111.35|111.8|111.4|111.75|111.35|10181
1609747460000|2021-01-04 08:04:20|111.8|111.4|111.8|111.4|111.9|111.4|111.8|111.4|12597
1609747470000|2021-01-04 08:04:30|111.75|111.35|111.4|111.15|111.75|111.4|111.4|111.15|43556
1609747480000|2021-01-04 08:04:40|||||||||12919
1609747490000|2021-01-04 08:04:50|111.45|111.2|111.45|111.15|111.55|111.2|111.45|111.15|21834
1609747500000|2021-01-04 08:05:00|111.4|111.2|111.75|111.55|111.9|111.55|111.4|111.2|17333
1609747510000|2021-01-04 08:05:10|||||||||1564
1609747520000|2021-01-04 08:05:20||111.6||111.6||111.6||111.6|8776
1609747530000|2021-01-04 08:05:30|111.85|111.65|111.85|111.6|111.85|111.65|111.75|111.6|5132
1609747540000|2021-01-04 08:05:40||111.65||111.6||111.65||111.6|23540
1609747550000|2021-01-04 08:05:50|111.95|111.65|112|111.65|112|111.65|111.95|111.65|7838
1609747560000|2021-01-04 08:06:00|112.05|111.75|112.05|111.85|112.1|111.9|112|111.75|9550
1609747570000|2021-01-04 08:06:10|112|112|112|111.75|112|112|112|111.75|3082
1609747580000|2021-01-04 08:06:20|111.95|111.8|112.2|111.95|112.2|111.95|111.95|111.75|28513
1609747590000|2021-01-04 08:06:30|112.3|112|112.2|112.05|112.3|112.05|112.2|112|9706
1609747600000|2021-01-04 08:06:40|112.4|112.1|112.45|112.1|112.5|112.15|112.4|112.1|4536
1609747610000|2021-01-04 08:06:50|||||||||7268
1609747620000|2021-01-04 08:07:00|||||||||5710
1609747630000|2021-01-04 08:07:10|112.4|112|112.45|112.15|112.45|112.35|112.35|112|11388
1609747640000|2021-01-04 08:07:20|112.4|112.1|112.4|112.15|112.4|112.15|112.25|112.1|11113
1609747650000|2021-01-04 08:07:30|112.45|112.45|112.4|112.15|112.5|112.45|112.4|112.15|74319
1609747660000|2021-01-04 08:07:40|112.5|112.2|112.5|112.2|112.5|112.2|112.5|112.2|9223
1609747670000|2021-01-04 08:07:50||112.25||112.25||112.25||112.25|4855
1609747680000|2021-01-04 08:08:00|112.45|112.2|112.15|111.9|112.45|112.2|112.15|111.9|4473
1609747690000|2021-01-04 08:08:10|||||||||211
1609747700000|2021-01-04 08:08:20|112.1|111.85|111.95|111.65|112.1|111.85|111.95|111.6|32984
1609747710000|2021-01-04 08:08:30|111.9|111.6|111.8|111.6|111.95|111.65|111.8|111.6|878
1609747720000|2021-01-04 08:08:40|111.9|111.65|112.05|111.8|112.05|111.8|111.8|111.6|40329
1609747730000|2021-01-04 08:08:50|||||||||4719
1609747740000|2021-01-04 08:09:00|112|111.85|111.9|111.65|112|111.85|111.9|111.65|2277
1609747750000|2021-01-04 08:09:10|111.85|111.6|111.85|111.6|111.85|111.65|111.85|111.6|26760
1609747760000|2021-01-04 08:09:20|111.8|111.55|111.5|111.25|111.8|111.55|111.45|111.2|21988
1609747770000|2021-01-04 08:09:30|111.45|111.2|111.45|111.2|111.45|111.2|111.45|111.15|2094
1609747780000|2021-01-04 08:09:40|111.4|111.15|111.3|111|111.4|111.15|111.15|111|16331
1609747790000|2021-01-04 08:09:50||111.05||111.05||111.05||111.05|6755
1609747800000|2021-01-04 08:10:00|111.35|111.1|111.4|111.15|111.4|111.15|111.3|111.1|33911
1609747810000|2021-01-04 08:10:10|111.5|111.2|111.45|111.25|111.5|111.25|111.45|111.2|4494
1609747820000|2021-01-04 08:10:20||111.3||111.3||111.3||111.3|1365
1609747830000|2021-01-04 08:10:30|||||||||932
1609747840000|2021-01-04 08:10:40|111.5|111.35|111.5|111.45|111.65|111.45|111.5|111.35|27048
1609747850000|2021-01-04 08:10:50|111.65|111.4|111.65|111.45|111.75|111.55|111.65|111.4|34922
1609747860000|2021-01-04 08:11:00|111.7|111.5|111.85|111.6|112|111.7|111.65|111.45|37541
1609747870000|2021-01-04 08:11:10|111.9|111.9|111.65|111.5|112|111.9|111.65|111.45|49466
1609747880000|2021-01-04 08:11:20|111.6|111.45|111.45|111.25|111.6|111.5|111.45|111.2|4555
1609747890000|2021-01-04 08:11:30|111.4|111.2|111.4|111.2|111.4|111.2|111.35|111.1|5740
1609747900000|2021-01-04 08:11:40|111.35|111.1|111.35|111.15|111.35|111.15|111.35|111.1|2933
1609747910000|2021-01-04 08:11:50||111.05||111.1||111.1||111.05|1612
1609747920000|2021-01-04 08:12:00|||||||||2835
1609747930000|2021-01-04 08:12:10||111.15||111.2||111.2||111.15|560
1609747940000|2021-01-04 08:12:20|111.4|111.25|111.35|111.15|111.4|111.25|111.35|111.15|5742
1609747950000|2021-01-04 08:12:30|111.3||111.3||111.3||111.3||2714
1609747960000|2021-01-04 08:12:40|111.25|111.05|111.15|110.9|111.25|111.05|111.05|110.85|10201
1609747970000|2021-01-04 08:12:50|||||||||4049
1609747980000|2021-01-04 08:13:00|111.1|110.85|111.1|110.9|111.1|110.9|111.1|110.8|902
1609747990000|2021-01-04 08:13:10|111.05|110.8|110.85|110.55|111.05|110.8|110.85|110.5|14415
1609748010000|2021-01-04 08:13:30|110.9|110.6|110.95|110.85|110.95|110.85|110.9|110.6|22419
1609748030000|2021-01-04 08:13:50|110.9|110.7|110.95|110.85|110.95|110.85|110.9|110.7|13498
1609748040000|2021-01-04 08:14:00|111|110.9|111.45|111.15|111.45|111.15|111|110.9|59344
1609748050000|2021-01-04 08:14:10|||||||||3009
1609748060000|2021-01-04 08:14:20|111.4|111.1|111.25|111|111.4|111.15|111.25|111|6870
1609748070000|2021-01-04 08:14:30|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|1985
1609748080000|2021-01-04 08:14:40|111.15|110.95|111.1|110.85|111.15|110.95|111|110.8|6545
1609748090000|2021-01-04 08:14:50|111.15|110.9|111.2|110.95|111.2|110.95|111.15|110.9|1168
1609748100000|2021-01-04 08:15:00|111.25|111|111.25|111|111.3|111.15|111.15|110.95|18764
1609748110000|2021-01-04 08:15:10|111.3|111.25|111.3|111.05|111.35|111.25|111.2|111|34207
1609748120000|2021-01-04 08:15:20|111.35|111.3|111.3|111.25|111.4|111.3|111.25|111|37723
1609748130000|2021-01-04 08:15:30|111.4|111.3|111.65|111.45|111.7|111.45|111.4|111.3|9901
1609748140000|2021-01-04 08:15:40|111.7|111.7|111.85|111.65|111.9|111.7|111.65|111.45|7095
1609748150000|2021-01-04 08:15:50|111.8|111.6|111.5|111.25|111.8|111.7|111.45|111.25|22040
1609748160000|2021-01-04 08:16:00|111.45|111.2|111.4|111.05|111.45|111.2|111.4|111.05|2990
1609748170000|2021-01-04 08:16:10|111.35|111|111|110.9|111.35|111.05|111|110.75|7186
1609748180000|2021-01-04 08:16:20|110.95|110.8|110.95|110.75|110.95|110.8|110.9|110.65|4551
1609748190000|2021-01-04 08:16:30|110.9|110.7|110.75|110.5|110.9|110.7|110.75|110.5|19619
1609748200000|2021-01-04 08:16:40|110.65||110.6||110.65||110.6||3379
1609748210000|2021-01-04 08:16:50|110.65|110.35|110.55|110.35|110.65|110.45|110.55|110.3|35317
1609748220000|2021-01-04 08:17:00|110.6|110.4|110.45|110.25|110.6|110.45|110.45|110.2|8766
1609748230000|2021-01-04 08:17:10|||||||||917
1609748240000|2021-01-04 08:17:20|110.4|110.2|110.45|110.25|110.45|110.25|110.35|110.2|32988
1609748250000|2021-01-04 08:17:30|110.5|110.5|110.55|110.3|110.55|110.5|110.5|110.3|31369
1609748260000|2021-01-04 08:17:40|110.5|110.35|110.55|110.4|110.55|110.4|110.5|110.35|6956
1609748270000|2021-01-04 08:17:50||110.45||110.45||110.45||110.45|10252
1609748280000|2021-01-04 08:18:00|110.5|110.4|110.5|110.35|110.55|110.4|110.5|110.3|8244
1609748290000|2021-01-04 08:18:10|110.45|110.4|110.35|110.1|110.55|110.4|110.25|110|32829
1609748300000|2021-01-04 08:18:20|||||||||555
1609748310000|2021-01-04 08:18:30||110.15||110.2||110.2||110.15|11033
1609748320000|2021-01-04 08:18:40|110.4|110.25|110.4|110.2|110.4|110.3|110.4|110.2|9438
1609748330000|2021-01-04 08:18:50|110.45|110.25|110.4|110.3|110.5|110.35|110.3|110.2|35293
1609748340000|2021-01-04 08:19:00|110.45|110.25|110.35|110.25|110.45|110.3|110.35|110.25|180
1609748350000|2021-01-04 08:19:10|110.3|110.2|110.35|110.2|110.35|110.25|110.2|110.05|38384
1609748360000|2021-01-04 08:19:20|110.4|110.25|110.4|110.3|110.4|110.3|110.4|110.25|9626
1609748370000|2021-01-04 08:19:30|110.45|110.35|110.5|110.4|110.55|110.4|110.35|110.3|39154
1609748380000|2021-01-04 08:19:40|110.55|110.3|110.5|110.4|110.55|110.4|110.4|110.3|13373
1609748390000|2021-01-04 08:19:50|110.55|110.45|110.55|110.4|110.55|110.45|110.5|110.4|9384
1609748400000|2021-01-04 08:20:00|110.5|110.35|110.45|110.25|110.5|110.4|110.4|110.2|19895
1609748410000|2021-01-04 08:20:10|110.5|110.3|110.5|110.3|110.55|110.5|110.45|110.3|33937
1609748420000|2021-01-04 08:20:20||110.35||110.3||110.35||110.3|11015
1609748430000|2021-01-04 08:20:30|110.4|110.35|110.35|110.25|110.4|110.35|110.35|110.25|39331
1609748440000|2021-01-04 08:20:40|110.4|110.3|110.45|110.35|110.5|110.35|110.35|110.3|6227
1609748450000|2021-01-04 08:20:50|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|35637
1609748460000|2021-01-04 08:21:00|110.3|110.2|110.25|110.15|110.3|110.2|110.2|110|10574
1609748470000|2021-01-04 08:21:10|110.2|110.1|110.2|110.05|110.25|110.1|110.2|110|2484
1609748480000|2021-01-04 08:21:20|110.15|110|110.35|110.2|110.4|110.25|110.15|110|47162
1609748490000|2021-01-04 08:21:30|110.25|110.25|109.85|109.6|110.35|110.25|109.8|109.6|114493
1609748500000|2021-01-04 08:21:40|109.9|109.65|109.75|109.65|109.9|109.7|109.7|109.6|23478
1609748510000|2021-01-04 08:21:50|109.7|109.6|109.7|109.6|109.8|109.65|109.65|109.5|51834
1609748520000|2021-01-04 08:22:00|109.65|109.55|109.75|109.6|109.75|109.65|109.65|109.55|14232
1609748530000|2021-01-04 08:22:10|109.7|109.55|109.7|109.55|109.75|109.6|109.7|109.55|3524
1609748540000|2021-01-04 08:22:20|109.65|109.6|110|109.9|110.05|109.9|109.65|109.6|40352
1609748550000|2021-01-04 08:22:30|110.1|109.95|110.2|110.1|110.3|110.15|110.1|109.9|11304
1609748560000|2021-01-04 08:22:40|110.25|110.15|110.35|110.25|110.5|110.3|110.25|110.15|20905
1609748570000|2021-01-04 08:22:50|110.3|110.2|110.35|110.2|110.35|110.25|110.25|110.2|39701
1609748580000|2021-01-04 08:23:00||110.25||110.2||110.25||110.2|655
1609748590000|2021-01-04 08:23:10|110.3|110.25|110.3|110.2|110.3|110.25|110.3|110.2|2748
1609748600000|2021-01-04 08:23:20|110.25|110.25|110.2|110.05|110.25|110.25|110.1|110|21805
1609748610000|2021-01-04 08:23:30|110.15|110|110.15|110|110.15|110|110.15|110|432
1609748620000|2021-01-04 08:23:40|110.2|110.05|110.15|110|110.2|110.15|110.1|110|12248
1609748630000|2021-01-04 08:23:50|110.05|109.95|109.9|109.7|110.15|109.95|109.9|109.7|4987
1609748640000|2021-01-04 08:24:00|109.85|109.75|109.7|109.5|109.85|109.75|109.7|109.5|37950
1609748650000|2021-01-04 08:24:10|109.65|109.45|109.65|109.5|109.65|109.5|109.5|109.4|45383
1609748660000|2021-01-04 08:24:20|109.7|109.55|109.9|109.7|109.9|109.7|109.6|109.5|29420
1609748670000|2021-01-04 08:24:30|109.85|109.75|109.8|109.6|109.85|109.75|109.8|109.55|9770
1609748680000|2021-01-04 08:24:40|109.85|109.65|109.85|109.7|109.9|109.85|109.8|109.6|32684
1609748690000|2021-01-04 08:24:50|109.9|109.75|110.2|110.1|110.2|110.1|109.9|109.75|38897
1609748700000|2021-01-04 08:25:00|110.15|110.05|110.1|109.9|110.15|110.05|109.95|109.8|31051
1609748710000|2021-01-04 08:25:10|110|109.85|109.95|109.75|110.05|109.85|109.75|109.6|20030
1609748720000|2021-01-04 08:25:20|109.9|109.9|110.1|109.95|110.15|109.95|109.9|109.75|19987
1609748730000|2021-01-04 08:25:30|110.05|110|110.05|109.95|110.05|110.05|110.05|109.95|64290
1609748740000|2021-01-04 08:25:40|110|109.9|109.95|109.85|110.05|109.95|109.95|109.85|9329
1609748750000|2021-01-04 08:25:50|109.9|109.8|109.9|109.65|109.9|109.8|109.9|109.65|6504
1609748770000|2021-01-04 08:26:10|109.95|109.7|109.95|109.85|110|109.95|109.9|109.7|71187
1609748780000|2021-01-04 08:26:20|109.9|109.8|109.9|109.8|109.95|109.8|109.9|109.7|1072
1609748790000|2021-01-04 08:26:30|109.85|109.7|109.85|109.7|109.85|109.7|109.8|109.7|1976
1609748800000|2021-01-04 08:26:40|109.9|109.75|109.8|109.65|109.95|109.85|109.8|109.65|27301
1609748810000|2021-01-04 08:26:50|109.75|109.6|109.55|109.35|109.75|109.6|109.45|109.3|67810
1609748820000|2021-01-04 08:27:00|109.5|109.4|109.6|109.45|109.6|109.5|109.5|109.4|34840
1609748830000|2021-01-04 08:27:10|109.65|109.6|109.65|109.55|109.7|109.65|109.6|109.5|38349
1609748840000|2021-01-04 08:27:20|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|10018
1609748850000|2021-01-04 08:27:30|109.65|109.55|109.65|109.45|109.65|109.55|109.65|109.45|4941
1609748860000|2021-01-04 08:27:40|109.7|109.7|109.55|109.4|109.75|109.7|109.55|109.4|29010
1609748870000|2021-01-04 08:27:50|109.5||109.55||109.55||109.5||23523
1609748880000|2021-01-04 08:28:00|109.5|109.35|109.3|109.15|109.5|109.35|109.25|109.1|20638
1609748890000|2021-01-04 08:28:10|109.25|109.2|109.35|109.25|109.35|109.25|109.25|109.15|73429
1609748900000|2021-01-04 08:28:20||109.2||109.2||109.2||109.2|5760
1609748910000|2021-01-04 08:28:30|109.4|109.25|109.4|109.25|109.4|109.3|109.4|109.25|16884
1609748920000|2021-01-04 08:28:40|109.45|109.3|109.6|109.45|109.7|109.5|109.45|109.3|19826
1609748930000|2021-01-04 08:28:50|109.65|109.5|109.7|109.5|109.7|109.6|109.6|109.45|13695
1609748940000|2021-01-04 08:29:00|109.65|109.55|109.5|109.35|109.65|109.55|109.45|109.35|21605
1609748950000|2021-01-04 08:29:10|109.55|109.5|109.55|109.5|109.55|109.5|109.55|109.5|27305
1609748960000|2021-01-04 08:29:20|109.5|109.4|109.5|109.35|109.5|109.4|109.5|109.3|2128
1609748970000|2021-01-04 08:29:30|109.45|109.3|109.3|109.15|109.45|109.3|109.25|109.15|14448
1609748980000|2021-01-04 08:29:40|109.25|109.1|109.25|109.15|109.25|109.15|109.15|109|8916
1609748990000|2021-01-04 08:29:50|109.3|109.2|109.3|109.2|109.35|109.3|109.25|109.15|23033
1609749000000|2021-01-04 08:30:00|109.25|109.1|109.3|109.1|109.3|109.15|109.2|109.1|10131
1609749010000|2021-01-04 08:30:10|109.25|109.05|108.8|108.65|109.25|109.05|108.8|108.6|85770
1609749020000|2021-01-04 08:30:20|108.75|108.7|108.9|108.75|108.9|108.75|108.75|108.7|11889
1609749030000|2021-01-04 08:30:30|||||||||6081
1609749040000|2021-01-04 08:30:40|108.95|108.8|108.85|108.7|108.95|108.85|108.85|108.7|37788
1609749050000|2021-01-04 08:30:50|108.9|108.75|108.9|108.75|108.9|108.8|108.9|108.75|13913
1609749060000|2021-01-04 08:31:00|108.95|108.8|109|108.85|109|108.9|108.95|108.8|22197
1609749070000|2021-01-04 08:31:10|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|78743
1609749080000|2021-01-04 08:31:20|109.1|109|109.5|109.35|109.6|109.45|109.1|109|75079
1609749090000|2021-01-04 08:31:30|109.55|109.4|109.55|109.5|109.7|109.5|109.55|109.35|9443
1609749100000|2021-01-04 08:31:40|109.45|109.35|109.2|109|109.45|109.35|109.05|108.9|103914
1609749110000|2021-01-04 08:31:50|109.15|109.05|109.15|109|109.15|109.05|109.15|108.95|18444
1609749120000|2021-01-04 08:32:00|109.2|109.05|109.3|109.25|109.35|109.3|109.2|109.05|13948
1609749130000|2021-01-04 08:32:10|109.35|109.3|109.65|109.5|109.75|109.6|109.35|109.3|41374
1609749150000|2021-01-04 08:32:30|109.6|109.45|109.75|109.6|109.75|109.65|109.6|109.45|38432
1609749160000|2021-01-04 08:32:40|109.7|109.55|109.7|109.5|109.7|109.55|109.7|109.5|7065
1609749170000|2021-01-04 08:32:50|||||||||903
1609749180000|2021-01-04 08:33:00|109.65|109.55|109.7|109.55|109.7|109.65|109.6|109.55|21862
1609749200000|2021-01-04 08:33:20|||||||||18131
1609749210000|2021-01-04 08:33:30|109.75|109.6|109.95|109.85|110|109.85|109.75|109.6|25028
1609749220000|2021-01-04 08:33:40|110|109.9|109.95|109.85|110|109.9|109.7|109.6|40085
1609749230000|2021-01-04 08:33:50|109.9|109.8|109.85|109.65|109.95|109.8|109.7|109.6|25393
1609749240000|2021-01-04 08:34:00|109.9|109.7|109.95|109.75|110.2|110|109.9|109.7|355052
1609749250000|2021-01-04 08:34:10|110|109.8|110.2|110|110.25|110.05|109.95|109.8|20918
1609749260000|2021-01-04 08:34:20||110.05||110.05||110.05||110.05|15762
1609749270000|2021-01-04 08:34:30|110.25|110.1|110.25|110.15|110.3|110.2|110.2|110.05|30336
1609749280000|2021-01-04 08:34:40|110.2|110.1|110.05|109.9|110.2|110.1|110|109.9|100926
1609749290000|2021-01-04 08:34:50|110|109.95|110.05|109.95|110.05|109.95|110|109.9|21179
1609749300000|2021-01-04 08:35:00|110|109.9|110.05|109.85|110.05|109.95|110|109.8|26373
1609749310000|2021-01-04 08:35:10|109.95|109.9|110|109.9|110.05|109.95|109.95|109.85|203959
1609749320000|2021-01-04 08:35:20|109.95|109.85|109.95|109.8|109.95|109.85|109.9|109.8|2723
1609749330000|2021-01-04 08:35:30|109.9|109.75|109.85|109.75|109.9|109.75|109.85|109.75|47725
1609749340000|2021-01-04 08:35:40|109.9|109.7|110|109.85|110|109.85|109.85|109.7|42868
1609749350000|2021-01-04 08:35:50|110.05|109.9|110.05|109.85|110.1|109.95|110|109.85|31999
1609749360000|2021-01-04 08:36:00|||||||||15000
1609749370000|2021-01-04 08:36:10|110||110||110||110||2377
1609749380000|2021-01-04 08:36:20|110.05|109.9|110.05|109.95|110.05|109.95|110|109.85|10654
1609749390000|2021-01-04 08:36:30||109.9||109.95||109.95||109.9|10334
1609749400000|2021-01-04 08:36:40|110|109.9|109.9|109.75|110.05|109.9|109.9|109.7|6857
1609749410000|2021-01-04 08:36:50||109.7||109.7||109.7||109.7|19310
1609749420000|2021-01-04 08:37:00|109.85|109.75|109.75|109.7|109.85|109.75|109.75|109.7|6811
1609749430000|2021-01-04 08:37:10|109.8|109.8|110|109.85|110|109.9|109.75|109.8|14273
1609749450000|2021-01-04 08:37:30|110.05|109.9|110.1|109.95|110.1|110|110.05|109.9|52256
1609749460000|2021-01-04 08:37:40|110.15|110|110.1|109.95|110.25|110.05|110.05|109.85|16213
1609749470000|2021-01-04 08:37:50|110.15|109.9|110|109.9|110.15|109.95|110|109.9|14146
1609749480000|2021-01-04 08:38:00|109.95|109.85|109.95|109.8|110|109.85|109.95|109.8|17994
1609749490000|2021-01-04 08:38:10|110|109.85|110|109.85|110|109.9|110|109.85|23772
1609749500000|2021-01-04 08:38:20|110.05|109.9|110.1|109.95|110.1|109.95|110|109.9|8582
1609749510000|2021-01-04 08:38:30|110.05|109.9|110|109.8|110.05|109.9|110|109.8|15539
1609749520000|2021-01-04 08:38:40||109.85||109.85||109.85||109.8|4764
1609749530000|2021-01-04 08:38:50|109.95|109.8|109.85|109.8|109.95|109.8|109.85|109.7|9014
1609749540000|2021-01-04 08:39:00||109.7||109.8||109.8||109.7|171
1609749550000|2021-01-04 08:39:10|109.9|109.7|109.85|109.8|109.9|109.8|109.85|109.7|6192
1609749560000|2021-01-04 08:39:20|109.9|109.75|109.95|109.75|110|109.85|109.85|109.7|28961
1609749570000|2021-01-04 08:39:30|109.9||109.9||109.9||109.9||1503
1609749580000|2021-01-04 08:39:40|109.85|109.8|109.75|109.6|109.85|109.8|109.75|109.6|7358
1609749590000|2021-01-04 08:39:50|109.7||109.7||109.7||109.65||1344
1609749600000|2021-01-04 08:40:00|109.75|109.65|109.95|109.75|109.95|109.75|109.7|109.65|18587
1609749610000|2021-01-04 08:40:10|110||110||110||110||14246
1609749620000|2021-01-04 08:40:20|109.95|109.7|109.85|109.65|109.95|109.75|109.85|109.65|11875
1609749630000|2021-01-04 08:40:30|109.8||109.8||109.8||109.8||95
1609749640000|2021-01-04 08:40:40|109.85|109.7|109.8|109.65|109.85|109.75|109.8|109.65|35843
1609749650000|2021-01-04 08:40:50|||||||||5812
1609749660000|2021-01-04 08:41:00||109.6||109.6||109.6||109.6|315
1609749680000|2021-01-04 08:41:20|109.75|109.55|109.7|109.5|109.75|109.55|109.7|109.5|10805
1609749700000|2021-01-04 08:41:40|109.65|109.45|109.6|109.4|109.65|109.45|109.6|109.35|8187
1609749710000|2021-01-04 08:41:50||109.35||109.35||109.4||109.35|1940
1609749720000|2021-01-04 08:42:00|||||||||4
1609749730000|2021-01-04 08:42:10|109.55|109.3|109.45|109.25|109.55|109.3|109.4|109.2|37230
1609749740000|2021-01-04 08:42:20|109.4||109.4||109.4||109.4||23815
1609749750000|2021-01-04 08:42:30|109.35|109.2|109.25|109|109.35|109.2|109.25|109|4396
1609749760000|2021-01-04 08:42:40|109.2|109.05|109.15|109|109.2|109.05|109.15|109|5272
1609749770000|2021-01-04 08:42:50|109.2|109.05|109.25|109|109.25|109.15|109.15|109|12821
1609749780000|2021-01-04 08:43:00|109.2|109.05|109.15|109.05|109.2|109.1|109.15|109|17226
1609749790000|2021-01-04 08:43:10|109.2|109|109.2|109.05|109.2|109.1|109.15|109|30429
1609749800000|2021-01-04 08:43:20|109.25|109.1|109.45|109.3|109.45|109.3|109.25|109.1|31185
1609749810000|2021-01-04 08:43:30|109.4|109.35|109.5|109.35|109.55|109.35|109.4|109.35|3866
1609749820000|2021-01-04 08:43:40|109.55|109.4|109.55|109.4|109.6|109.45|109.5|109.4|17088
1609749830000|2021-01-04 08:43:50|109.5||109.5||109.5||109.5||903
1609749840000|2021-01-04 08:44:00|109.55|109.45|109.55|109.4|109.6|109.5|109.55|109.4|17734
1609749850000|2021-01-04 08:44:10|109.5|109.35|109.3|109.15|109.5|109.35|109.25|109.15|17669
1609749860000|2021-01-04 08:44:20|109.25|109.1|109.25|109.05|109.25|109.1|109.25|109.05|1184
1609749880000|2021-01-04 08:44:40|109.2|109|109.15|109|109.2|109|109.15|109|10015
1609749900000|2021-01-04 08:45:00|109.2|109.05|109.2|109.05|109.25|109.05|109.15|109|2022
1609749910000|2021-01-04 08:45:10|109.15|109|109.1|109|109.15|109|109.1|109|3444
1609749930000|2021-01-04 08:45:30|109.05|109.05|109.25|109.1|109.25|109.1|109.05|109|13392
1609749940000|2021-01-04 08:45:40|||||||||1911
1609749950000|2021-01-04 08:45:50|109.3|109.15|109.35|109.25|109.35|109.25|109.3|109.1|13368
1609749960000|2021-01-04 08:46:00|109.3|109.3|109.25|109.15|109.3|109.3|109.25|109.15|9669
1609749970000|2021-01-04 08:46:10|109.2|109.1|109.25|109.1|109.25|109.1|109.15|109.1|7542
1609749980000|2021-01-04 08:46:20|109.2|109.15|109.15|109|109.3|109.15|109.15|109|6229
1609749990000|2021-01-04 08:46:30|109.1|108.95|109.15|108.95|109.15|108.95|109|108.9|15597
1609750000000|2021-01-04 08:46:40|||||||||400
1609750010000|2021-01-04 08:46:50|109.1|108.9|109.05|108.9|109.1|108.95|109.05|108.9|7363
1609750020000|2021-01-04 08:47:00|109.1|108.95|109.15|108.95|109.15|109|109.1|108.95|17139
1609750030000|2021-01-04 08:47:10|109.2|109|109.25|109.05|109.25|109.05|109.2|109|109
1609750040000|2021-01-04 08:47:20|109.3||109.3||109.3||109.3||1071
1609750070000|2021-01-04 08:47:50|||||||||997
1609750080000|2021-01-04 08:48:00|109.15|109.1|109.3|109.15|109.3|109.15|109.15|109.1|13617
1609750090000|2021-01-04 08:48:10|109.25|109.2|109.1|109|109.3|109.2|109.1|109|14986
1609750100000|2021-01-04 08:48:20|109.05|108.95|109.15|108.95|109.15|109|108.95|108.75|27160
1609750110000|2021-01-04 08:48:30||109||109||109||109|710
1609750120000|2021-01-04 08:48:40|109.2|108.95|109.25|109.1|109.25|109.1|109.2|108.95|23970
1609750130000|2021-01-04 08:48:50|109.3|109.05|109.3|109.1|109.35|109.1|109.3|109.05|712
1609750140000|2021-01-04 08:49:00||109.05||109.05||109.05||109.05|7230
1609750150000|2021-01-04 08:49:10||109.1||109.1||109.1||109.1|10
1609750160000|2021-01-04 08:49:20|109.35|109.15|109.3|109.2|109.4|109.25|109.3|109.15|288941
1609750170000|2021-01-04 08:49:30||109.15||109.15||109.15||109.1|1165
1609750180000|2021-01-04 08:49:40|109.05|109.1|109.3|109.2|109.3|109.2|109.05|109|103035
1609750190000|2021-01-04 08:49:50|109.1|109.25|109.25|109.1|109.3|109.25|109.1|109.05|76367
1609750200000|2021-01-04 08:50:00|109.2|109.2|109.5|109.35|109.55|109.45|109.2|109.05|54379
1609750210000|2021-01-04 08:50:10|109.55|109.4|109.55|109.4|109.55|109.45|109.35|109.3|66315
1609750220000|2021-01-04 08:50:20||109.45||109.45||109.45||109.45|538
1609750230000|2021-01-04 08:50:30|109.6|109.5|109.65|109.5|109.65|109.6|109.6|109.5|41673
1609750240000|2021-01-04 08:50:40|109.6||109.6||109.6||109.6||4525
1609750250000|2021-01-04 08:50:50|||||||||7174
1609750260000|2021-01-04 08:51:00|109.65|109.55|109.75|109.65|109.8|109.65|109.65|109.55|23840
1609750270000|2021-01-04 08:51:10|109.8|109.7|110.1|109.9|110.15|110|109.8|109.7|38796
1609750280000|2021-01-04 08:51:20|109.9|109.95|110|109.85|110.1|109.95|109.9|109.85|39140
1609750290000|2021-01-04 08:51:30|110.05|109.9|110.05|109.95|110.1|110.05|110|109.9|14828
1609750300000|2021-01-04 08:51:40|||||||||227
1609750310000|2021-01-04 08:51:50|110||110.05||110.05||110||288703
1609750320000|2021-01-04 08:52:00|110.1|110|110.15|110.05|110.3|110.2|110.05|110|56409
1609750330000|2021-01-04 08:52:10|110.1|110.1|109.95|109.85|110.1|110.1|109.9|109.85|11919
1609750340000|2021-01-04 08:52:20|110|109.9|109.95|109.85|110|109.9|109.95|109.85|7680
1609750350000|2021-01-04 08:52:30||109.9||109.85||109.9||109.85|1867
1609750360000|2021-01-04 08:52:40|||||||||6483
1609750370000|2021-01-04 08:52:50|109.9|109.8|109.8|109.65|109.9|109.8|109.7|109.6|20279
1609750380000|2021-01-04 08:53:00|||||||||894
1609750390000|2021-01-04 08:53:10|109.85||109.85||109.85||109.85||4649
1609750400000|2021-01-04 08:53:20||109.7||109.7||109.75||109.7|6609
1609750410000|2021-01-04 08:53:30||109.75||109.7||109.75||109.7|8227
1609750420000|2021-01-04 08:53:40|109.8|109.75|109.8|109.7|109.8|109.75|109.8|109.7|34
1609750430000|2021-01-04 08:53:50|109.75|109.65|109.6|109.5|109.75|109.65|109.6|109.5|14857
1609750440000|2021-01-04 08:54:00|109.65|109.55|109.8|109.65|109.8|109.7|109.6|109.55|26625
1609750450000|2021-01-04 08:54:10|109.85|109.7|109.85|109.7|110|109.9|109.85|109.7|44870
1609750460000|2021-01-04 08:54:20|109.8|109.65|109.7|109.55|109.8|109.65|109.65|109.5|7261
1609750470000|2021-01-04 08:54:30|109.65|109.5|109.6|109.45|109.65|109.5|109.6|109.45|6932
1609750480000|2021-01-04 08:54:40|||||||||40026
1609750490000|2021-01-04 08:54:50|109.65|109.5|109.75|109.65|109.75|109.65|109.65|109.5|10806
1609750500000|2021-01-04 08:55:00|109.8|109.7|109.95|109.8|110|109.85|109.75|109.65|15785
1609750510000|2021-01-04 08:55:10|109.9|109.85|109.95|109.8|110|109.85|109.9|109.8|4417
1609750520000|2021-01-04 08:55:20||109.85||109.85||109.85||109.85|2760
1609750530000|2021-01-04 08:55:30|||||||||14047
1609750540000|2021-01-04 08:55:40|||||||||4972
1609750550000|2021-01-04 08:55:50|109.9|109.8|109.95|109.8|109.95|109.8|109.9|109.8|15698
1609750560000|2021-01-04 08:56:00||109.85||109.85||109.85||109.8|0
1609750580000|2021-01-04 08:56:20|||||||||894
1609750590000|2021-01-04 08:56:30|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|5141
1609750600000|2021-01-04 08:56:40||109.85||109.8||109.85||109.75|9556
1609750610000|2021-01-04 08:56:50|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.7|5083
1609750620000|2021-01-04 08:57:00|109.75|109.65|109.8|109.65|109.8|109.7|109.7|109.65|146141
1609750640000|2021-01-04 08:57:20|109.55|109.6|109.7|109.6|109.8|109.65|109.55|109.5|238344
1609750650000|2021-01-04 08:57:30|109.75|109.65|109.8|109.65|109.8|109.7|109.7|109.65|12466
1609750660000|2021-01-04 08:57:40|109.85|109.7|109.85|109.7|109.9|109.7|109.85|109.7|448
1609750670000|2021-01-04 08:57:50|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.65|5141
1609750680000|2021-01-04 08:58:00|||||||||14054
1609750690000|2021-01-04 08:58:10|||||||||45278
1609750700000|2021-01-04 08:58:20|||||||||13952
1609750710000|2021-01-04 08:58:30|109.85|109.7|109.9|109.7|109.9|109.75|109.85|109.7|10050
1609750720000|2021-01-04 08:58:40|109.85||109.8||109.85||109.8||54
1609750730000|2021-01-04 08:58:50|109.75|109.65|109.7|109.55|109.75|109.65|109.65|109.55|8721
1609750740000|2021-01-04 08:59:00|109.65|109.5|109.6|109.5|109.65|109.5|109.6|109.5|11987
1609750760000|2021-01-04 08:59:20|||||||||526
1609750770000|2021-01-04 08:59:30|109.55||109.6||109.6||109.55||414
1609750780000|2021-01-04 08:59:40|109.55||109.6||109.6||109.55||1124
1609750790000|2021-01-04 08:59:50|||||||||4364
1609750800000|2021-01-04 09:00:00|109.55|109.55|109.8|109.65|109.9|109.65|109.55|109.55|36960
1609750820000|2021-01-04 09:00:20|109.85|109.7|109.75|109.6|109.85|109.7|109.75|109.6|17378
1609750830000|2021-01-04 09:00:30|109.8|109.65|109.7|109.55|109.85|109.7|109.7|109.55|10031
1609750840000|2021-01-04 09:00:40|109.65|109.5|109.65|109.45|109.65|109.5|109.6|109.45|7078
1609750850000|2021-01-04 09:00:50|109.6|109.4|109.55|109.5|109.6|109.5|109.55|109.4|2562
1609750860000|2021-01-04 09:01:00|109.6|109.45|109.65|109.55|109.7|109.55|109.6|109.45|6596
1609750870000|2021-01-04 09:01:10|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|353
1609750880000|2021-01-04 09:01:20|109.65|109.55|109.65|109.55|109.7|109.6|109.65|109.55|8090
1609750890000|2021-01-04 09:01:30||109.6||109.6||109.6||109.6|6150
1609750900000|2021-01-04 09:01:40|109.6|109.55|109.6|109.45|109.6|109.55|109.55|109.45|13168
1609750910000|2021-01-04 09:01:50||109.5||109.5||109.5||109.5|2108
1609750920000|2021-01-04 09:02:00|109.65|109.45|109.8|109.6|109.8|109.6|109.65|109.45|109167
1609750940000|2021-01-04 09:02:20|109.75|109.55|109.65|109.5|109.75|109.55|109.55|109.5|49649
1609750950000|2021-01-04 09:02:30|109.6|109.45|109.55|109.35|109.6|109.45|109.5|109.35|18485
1609750960000|2021-01-04 09:02:40|109.5|109.4|109.5|109.35|109.5|109.45|109.5|109.35|4859
1609750980000|2021-01-04 09:03:00|109.55|109.4|109.55|109.4|109.6|109.4|109.5|109.4|16015
1609751000000|2021-01-04 09:03:20|109.6|109.45|109.55|109.4|109.7|109.55|109.55|109.35|25802
1609751010000|2021-01-04 09:03:30|109.6|109.45|109.65|109.45|109.65|109.45|109.6|109.45|2521
1609751020000|2021-01-04 09:03:40||109.5||109.55||109.55||109.45|0
1609751030000|2021-01-04 09:03:50|109.7|109.6|109.75|109.6|109.75|109.6|109.7|109.6|2390
1609751040000|2021-01-04 09:04:00|109.7|109.65|109.8|109.65|109.8|109.65|109.7|109.6|954
1609751050000|2021-01-04 09:04:10|||||||||447
1609751060000|2021-01-04 09:04:20|109.75|109.6|109.7|109.55|109.75|109.6|109.7|109.55|8726
1609751070000|2021-01-04 09:04:30|109.75|109.6|109.75|109.6|109.75|109.6|109.75|109.6|39113
1609751080000|2021-01-04 09:04:40|109.7|109.55|109.7|109.55|109.7|109.55|109.7|109.55|2101
1609751100000|2021-01-04 09:05:00|109.65|109.5|109.5|109.35|109.65|109.5|109.5|109.3|8735
1609751110000|2021-01-04 09:05:10|109.55|109.4|109.55|109.4|109.55|109.4|109.55|109.4|14438
1609751120000|2021-01-04 09:05:20|109.6|109.45|109.65|109.5|109.65|109.55|109.6|109.45|13158
1609751130000|2021-01-04 09:05:30|109.6|109.45|109.6|109.45|109.6|109.45|109.6|109.45|1160
1609751140000|2021-01-04 09:05:40|109.65|109.5|109.65|109.5|109.65|109.5|109.65|109.5|1262
1609751160000|2021-01-04 09:06:00|109.7|109.55|109.8|109.6|109.8|109.7|109.7|109.55|9619
1609751170000|2021-01-04 09:06:10|109.75|109.55|109.7|109.5|109.75|109.55|109.7|109.5|2035
1609751190000|2021-01-04 09:06:30|109.75|109.55|109.7|109.55|109.75|109.6|109.7|109.55|6806
1609751200000|2021-01-04 09:06:40||109.6||109.6||109.6||109.6|0
1609751220000|2021-01-04 09:07:00|109.75|109.65|109.8|109.65|109.8|109.65|109.7|109.55|3527
1609751240000|2021-01-04 09:07:20|||||||||1065
1609751250000|2021-01-04 09:07:30|109.7||109.7||109.7||109.7||384
1609751260000|2021-01-04 09:07:40|109.65|109.55|109.75|109.65|109.8|109.7|109.65|109.55|10834
1609751270000|2021-01-04 09:07:50|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|218
1609751280000|2021-01-04 09:08:00||109.75||109.75||109.75||109.75|70
1609751290000|2021-01-04 09:08:10|109.85|109.8|109.95|109.8|109.95|109.8|109.85|109.75|7449
1609751300000|2021-01-04 09:08:20|109.9|109.75|109.95|109.85|109.95|109.85|109.9|109.75|95
1609751310000|2021-01-04 09:08:30|109.9|109.9|110|109.9|110|109.9|109.9|109.9|1490
1609751320000|2021-01-04 09:08:40|109.95|109.85|110|109.9|110|109.9|109.95|109.85|3002
1609751330000|2021-01-04 09:08:50|110.05|109.95|110|109.9|110.05|109.95|110|109.9|10124
1609751340000|2021-01-04 09:09:00|110.05|109.95|110.15|110|110.2|110.05|110|109.9|33441
1609751350000|2021-01-04 09:09:10|110.2|110.2|110.05|109.95|110.25|110.2|110.05|109.95|19255
1609751360000|2021-01-04 09:09:20|110|109.9|110|109.85|110|109.9|109.95|109.85|3713
1609751370000|2021-01-04 09:09:30|||||||||9450
1609751380000|2021-01-04 09:09:40||109.9||109.9||109.9||109.9|1160
1609751410000|2021-01-04 09:10:10|110.05|109.95|110.05|109.95|110.05|109.95|110|109.9|17472
1609751420000|2021-01-04 09:10:20|110.1||110.1||110.1||110.05||2
1609751430000|2021-01-04 09:10:30|110.15|110.1|110.15|110.1|110.25|110.1|110.1|110.1|5331
1609751440000|2021-01-04 09:10:40|110.25|110.05|110.1|110|110.25|110.05|110.05|110|19015
1609751450000|2021-01-04 09:10:50|||||||||400
1609751470000|2021-01-04 09:11:10|110.2|110.05|110.2|110.1|110.25|110.1|110.2|110.05|19596
1609751480000|2021-01-04 09:11:20|110.15|110.05|110.15|110.05|110.15|110.05|110.1|110|10680
1609751490000|2021-01-04 09:11:30|110.1|110|110.05|109.95|110.1|110|110|109.9|16804
1609751500000|2021-01-04 09:11:40|110|109.9|109.9|109.8|110|109.9|109.9|109.8|20493
1609751510000|2021-01-04 09:11:50|109.85||109.9||109.9||109.85||3131
1609751520000|2021-01-04 09:12:00|109.95|109.85|110|109.85|110|109.9|109.95|109.85|6744
1609751530000|2021-01-04 09:12:10|110.05|109.9|110.25|110.1|110.25|110.1|110.05|109.9|16412
1609751540000|2021-01-04 09:12:20|110.2|110.15|110.2|110.05|110.25|110.15|110.2|110.05|6798
1609751570000|2021-01-04 09:12:50|||||||||8797
1609751580000|2021-01-04 09:13:00||110.1||110.1||110.1||110.1|12493
1609751600000|2021-01-04 09:13:20|110.15|110.15|110.15|110.05|110.2|110.15|110.15|110.05|3014
1609751620000|2021-01-04 09:13:40|110.2|110.15|110.15|110.05|110.25|110.15|110.15|110.05|16746
1609751630000|2021-01-04 09:13:50|||||||||398
1609751640000|2021-01-04 09:14:00|||||||||1795
1609751660000|2021-01-04 09:14:20|110.1||110.1||110.1||110.1||3203
1609751670000|2021-01-04 09:14:30|||||||||45146
1609751680000|2021-01-04 09:14:40|||||||||446
1609751690000|2021-01-04 09:14:50|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|11119
1609751700000|2021-01-04 09:15:00|110.1|110|110.2|110.05|110.2|110.05|110.05|110|102956
1609751710000|2021-01-04 09:15:10|110.15|110|110.15|110.05|110.15|110.05|110.05|110|20809
1609751720000|2021-01-04 09:15:20|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|6626
1609751730000|2021-01-04 09:15:30|110.1|110.1|110.25|110.1|110.25|110.1|110.1|110.1|21257
1609751740000|2021-01-04 09:15:40|110.2|110.05|110.2|110.05|110.2|110.05|110.2|110.05|21
1609751750000|2021-01-04 09:15:50|110.15||110.15||110.15||110.15||4
1609751760000|2021-01-04 09:16:00|110.1|110|110|109.9|110.1|110|110|109.9|65321
1609751770000|2021-01-04 09:16:10|109.95|109.85|110.05|109.95|110.1|109.95|109.95|109.85|23146
1609751780000|2021-01-04 09:16:20||110||109.95||110||109.95|10141
1609751790000|2021-01-04 09:16:30|110|109.9|109.9|109.8|110|109.9|109.9|109.8|19152
1609751800000|2021-01-04 09:16:40|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.7|17852
1609751810000|2021-01-04 09:16:50|109.85|109.75|109.8|109.7|109.9|109.75|109.8|109.7|38998
1609751820000|2021-01-04 09:17:00|109.75|109.75|110|109.9|110|109.9|109.75|109.75|19710
1609751840000|2021-01-04 09:17:20|110.05|109.95|110|109.9|110.1|110|110|109.85|15996
1609751850000|2021-01-04 09:17:30|110.05||110.05||110.05||110.05||9980
1609751880000|2021-01-04 09:18:00|110||110||110||110||1009
1609751890000|2021-01-04 09:18:10|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|200
1609751900000|2021-01-04 09:18:20|||||||||437
1609751910000|2021-01-04 09:18:30|||||||||1650
1609751920000|2021-01-04 09:18:40|110|109.9|109.9|109.85|110|109.9|109.9|109.85|34535
1609751930000|2021-01-04 09:18:50|109.85|109.8|109.8|109.7|109.85|109.8|109.8|109.7|5931
1609751940000|2021-01-04 09:19:00|109.85|109.75|109.9|109.8|109.9|109.85|109.85|109.75|21941
1609751950000|2021-01-04 09:19:10|||||||||3000
1609751960000|2021-01-04 09:19:20|||||||||9580
1609751990000|2021-01-04 09:19:50|||||||||1813
1609752000000|2021-01-04 09:20:00|109.85|109.85|109.85|109.8|109.9|109.85|109.85|109.8|8468
1609752010000|2021-01-04 09:20:10|||||||||9321
1609752030000|2021-01-04 09:20:30|109.8|109.75|109.8|109.7|109.8|109.75|109.8|109.7|5840
1609752040000|2021-01-04 09:20:40|109.85|109.75|109.85|109.75|109.9|109.75|109.85|109.75|2909
1609752050000|2021-01-04 09:20:50|109.8||109.8||109.8||109.8||46
1609752060000|2021-01-04 09:21:00|109.75|109.7|109.9|109.75|109.95|109.75|109.75|109.7|13330
1609752070000|2021-01-04 09:21:10|109.85|109.7|109.75|109.65|109.95|109.7|109.75|109.65|28390
1609752080000|2021-01-04 09:21:20|109.7|109.6|109.7|109.6|109.75|109.6|109.7|109.6|565
1609752090000|2021-01-04 09:21:30|109.75||109.75||109.75||109.7||3657
1609752100000|2021-01-04 09:21:40|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.65|2801
1609752110000|2021-01-04 09:21:50|109.7|109.6|109.7|109.6|109.75|109.65|109.7|109.6|8752
1609752120000|2021-01-04 09:22:00|||||||||439
1609752130000|2021-01-04 09:22:10|109.75|109.65|109.8|109.75|109.85|109.75|109.75|109.65|19852
1609752140000|2021-01-04 09:22:20|109.85|109.8|109.85|109.8|109.9|109.8|109.85|109.8|11794
1609752150000|2021-01-04 09:22:30|109.8|109.75|109.85|109.7|109.85|109.75|109.8|109.7|5313
1609752160000|2021-01-04 09:22:40|109.8|109.65|109.8|109.7|109.85|109.75|109.8|109.65|22284
1609752170000|2021-01-04 09:22:50|109.75|109.65|109.8|109.65|109.8|109.65|109.7|109.6|11391
1609752180000|2021-01-04 09:23:00|109.85|109.7|109.9|109.75|109.9|109.8|109.85|109.7|8744
1609752200000|2021-01-04 09:23:20|109.95|109.8|110.05|109.85|110.05|110|109.95|109.8|9030
1609752210000|2021-01-04 09:23:30|||||||||2500
1609752230000|2021-01-04 09:23:50|||||||||200
1609752240000|2021-01-04 09:24:00|110.1|109.9|110.1|109.95|110.1|109.95|110.1|109.9|1324
1609752260000|2021-01-04 09:24:20|||||||||14366
1609752270000|2021-01-04 09:24:30|||||||||1000
1609752280000|2021-01-04 09:24:40|110.15|110|110.15|110.05|110.2|110.1|110.15|110|7142
1609752290000|2021-01-04 09:24:50|110.2|110.1|110.25|110.15|110.25|110.15|110.2|110.1|4073
1609752300000|2021-01-04 09:25:00|110.3|110.2|110.35|110.15|110.35|110.25|110.3|110.15|23039
1609752310000|2021-01-04 09:25:10|110.3|110.2|110.45|110.3|110.45|110.35|110.3|110.2|23872
1609752320000|2021-01-04 09:25:20|110.4||110.4||110.45||110.4||11218
1609752340000|2021-01-04 09:25:40|||||||||9965
1609752350000|2021-01-04 09:25:50|||||||||2000
1609752360000|2021-01-04 09:26:00|110.45|110.4|110.55|110.45|110.7|110.6|110.45|110.35|207557
1609752370000|2021-01-04 09:26:10|110.5|110.4|110.55|110.45|110.55|110.45|110.45|110.4|5356
1609752380000|2021-01-04 09:26:20|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.45|7491
1609752390000|2021-01-04 09:26:30|||||||||875
1609752400000|2021-01-04 09:26:40|110.55|110.45|110.5|110.45|110.55|110.45|110.5|110.45|2355
1609752410000|2021-01-04 09:26:50|110.45|110.4|110.45|110.4|110.5|110.4|110.45|110.4|14498
1609752420000|2021-01-04 09:27:00|||||||||5046
1609752440000|2021-01-04 09:27:20|||||||||452
1609752450000|2021-01-04 09:27:30|110.5|110.45|110.65|110.5|110.65|110.5|110.5|110.45|51055
1609752470000|2021-01-04 09:27:50|110.7|110.6|110.55|110.45|110.75|110.6|110.55|110.45|54643
1609752480000|2021-01-04 09:28:00|110.5|110.4|110.45|110.3|110.5|110.45|110.45|110.3|24775
1609752490000|2021-01-04 09:28:10|110.4|110.25|110.4|110.3|110.4|110.3|110.4|110.25|3850
1609752500000|2021-01-04 09:28:20|110.35|110.25|110.3|110.25|110.35|110.25|110.3|110.25|4201
1609752510000|2021-01-04 09:28:30|110.35|110.3|110.4|110.3|110.45|110.35|110.35|110.25|35131
1609752520000|2021-01-04 09:28:40|||||||||3142
1609752530000|2021-01-04 09:28:50||110.25||110.25||110.25||110.25|15
1609752540000|2021-01-04 09:29:00|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.2|9049
1609752550000|2021-01-04 09:29:10|110.35|110.25|110.35|110.25|110.35|110.3|110.35|110.25|7496
1609752560000|2021-01-04 09:29:20||110.3||110.3||110.3||110.3|1810
1609752570000|2021-01-04 09:29:30|110.4|110.25|110.45|110.35|110.5|110.35|110.35|110.25|27530
1609752580000|2021-01-04 09:29:40|110.4|110.3|110.45|110.3|110.45|110.3|110.35|110.25|6807
1609752590000|2021-01-04 09:29:50|110.4|110.25|110.35|110.2|110.4|110.25|110.35|110.2|2199
1609752600000|2021-01-04 09:30:00|110.3|110.15|110.3|110.2|110.3|110.2|110.25|110.1|6159
1609752610000|2021-01-04 09:30:10|110.25||110.3||110.3||110.25||3117
1609752620000|2021-01-04 09:30:20|||||||||1342
1609752630000|2021-01-04 09:30:30|110.25|110.15|110.2|110.1|110.25|110.15|110.15|110.1|7448
1609752640000|2021-01-04 09:30:40|110.15|110.05|110.2|110.05|110.2|110.05|110.15|110.05|2260
1609752650000|2021-01-04 09:30:50|||||||||4440
1609752660000|2021-01-04 09:31:00|110.15||110.15||110.2||110.15||7
1609752670000|2021-01-04 09:31:10|110.1|110.1|110.2|110.1|110.2|110.1|110.1|110.05|120761
1609752680000|2021-01-04 09:31:20|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|2012
1609752700000|2021-01-04 09:31:40|||||||||8004
1609752710000|2021-01-04 09:31:50|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|4874
1609752720000|2021-01-04 09:32:00|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|3476
1609752730000|2021-01-04 09:32:10|110.25||110.25||110.25||110.25||5008
1609752740000|2021-01-04 09:32:20|110.2||110.2||110.2||110.2||10255
1609752750000|2021-01-04 09:32:30|110.25|110.15|110.45|110.3|110.45|110.35|110.25|110.15|12601
1609752760000|2021-01-04 09:32:40|110.4||110.4||110.4||110.4||0
1609752770000|2021-01-04 09:32:50|110.45|110.35|110.55|110.4|110.55|110.4|110.45|110.35|9290
1609752780000|2021-01-04 09:33:00|||||||||457
1609752800000|2021-01-04 09:33:20||110.45||110.45||110.45||110.45|1133
1609752810000|2021-01-04 09:33:30|||||||||11045
1609752820000|2021-01-04 09:33:40|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|0
1609752830000|2021-01-04 09:33:50|110.55|110.45|110.55|110.4|110.55|110.45|110.55|110.4|5748
1609752840000|2021-01-04 09:34:00|||||||||1469
1609752850000|2021-01-04 09:34:10|||||||||577
1609752860000|2021-01-04 09:34:20|||||||||9045
1609752870000|2021-01-04 09:34:30|110.5||110.45||110.5||110.45||5223
1609752880000|2021-01-04 09:34:40|110.5||110.5||110.5||110.45||2190
1609752890000|2021-01-04 09:34:50|110.55|110.5|110.5|110.4|110.55|110.5|110.5|110.4|22242
1609752900000|2021-01-04 09:35:00|110.55|110.45|110.65|110.5|110.7|110.55|110.55|110.45|3054
1609752910000|2021-01-04 09:35:10||110.55||110.55||110.55||110.5|5257
1609752920000|2021-01-04 09:35:20|110.6|110.5|110.6|110.45|110.6|110.5|110.6|110.45|4554
1609752930000|2021-01-04 09:35:30|||||||||2000
1609752950000|2021-01-04 09:35:50|110.65|110.5|110.65|110.55|110.65|110.6|110.65|110.5|12788
1609752960000|2021-01-04 09:36:00|110.7|110.6|111|110.85|111|110.95|110.7|110.6|20402
1609752970000|2021-01-04 09:36:10|111.05|110.9|111.05|110.9|111.1|110.95|111.05|110.9|2914
1609752980000|2021-01-04 09:36:20|111.1|110.95|111.1|111|111.1|111|111.1|110.95|3284
1609752990000|2021-01-04 09:36:30|111.15|111.05|111.15|110.95|111.2|111.1|111.15|110.95|12811
1609753000000|2021-01-04 09:36:40|||||||||4929
1609753010000|2021-01-04 09:36:50|111.1|111|111.05|110.9|111.1|111|111.05|110.85|6891
1609753050000|2021-01-04 09:37:30|111|110.85|110.95|110.85|111|110.85|110.95|110.85|4996
1609753060000|2021-01-04 09:37:40|110.9|110.8|110.9|110.75|110.95|110.8|110.85|110.75|8149
1609753070000|2021-01-04 09:37:50|110.95|110.8|110.9|110.8|111|110.85|110.9|110.8|5972
1609753100000|2021-01-04 09:38:20|||||||||1784
1609753120000|2021-01-04 09:38:40|||||||||9095
1609753130000|2021-01-04 09:38:50|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.75|6080
1609753140000|2021-01-04 09:39:00|110.8|110.7|110.8|110.7|110.85|110.7|110.75|110.7|3379
1609753150000|2021-01-04 09:39:10|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|952
1609753170000|2021-01-04 09:39:30|110.8|110.7|110.95|110.85|110.95|110.9|110.8|110.7|18805
1609753180000|2021-01-04 09:39:40||110.8||110.85||110.85||110.8|1807
1609753190000|2021-01-04 09:39:50|||||||||2703
1609753200000|2021-01-04 09:40:00|111||111||111||111||18313
1609753210000|2021-01-04 09:40:10|||||||||763
1609753220000|2021-01-04 09:40:20|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|3366
1609753230000|2021-01-04 09:40:30|110.85|110.75|110.9|110.8|110.9|110.8|110.8|110.7|4779
1609753240000|2021-01-04 09:40:40|110.95|110.85|111.05|110.9|111.1|110.95|110.95|110.85|23681
1609753250000|2021-01-04 09:40:50||110.95||110.95||110.95||110.95|92
1609753270000|2021-01-04 09:41:10|111|110.9|110.85|110.7|111|110.9|110.85|110.7|11797
1609753280000|2021-01-04 09:41:20|||||||||2500
1609753300000|2021-01-04 09:41:40|110.9|110.75|110.95|110.75|110.95|110.8|110.9|110.75|6274
1609753320000|2021-01-04 09:42:00|||||||||620
1609753330000|2021-01-04 09:42:10|||||||||1785
1609753340000|2021-01-04 09:42:20|||||||||4858
1609753350000|2021-01-04 09:42:30|||||||||11938
1609753360000|2021-01-04 09:42:40||110.8||110.85||110.85||110.8|544
1609753380000|2021-01-04 09:43:00|||||||||17935
1609753390000|2021-01-04 09:43:10|||||||||62047
1609753400000|2021-01-04 09:43:20|110.9|110.8|110.85|110.8|110.9|110.8|110.85|110.8|9644
1609753420000|2021-01-04 09:43:40|||||||||8947
1609753430000|2021-01-04 09:43:50|||||||||250
1609753440000|2021-01-04 09:44:00|110.9|110.85|111.05|110.95|111.1|111|110.9|110.85|21990
1609753450000|2021-01-04 09:44:10|111.1|111|111.15|111.05|111.15|111.05|111.1|111|25837
1609753460000|2021-01-04 09:44:20|||||||||1200
1609753470000|2021-01-04 09:44:30|111.1|111|111.1|110.95|111.1|111|110.95|110.9|18560
1609753480000|2021-01-04 09:44:40|||||||||179
1609753490000|2021-01-04 09:44:50|111.05|110.9|110.7|110.55|111.05|110.9|110.6|110.5|8766
1609753500000|2021-01-04 09:45:00|||||||||2
1609753510000|2021-01-04 09:45:10|110.75|110.6|110.75|110.65|110.75|110.65|110.7|110.6|4490
1609753520000|2021-01-04 09:45:20|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|5906
1609753530000|2021-01-04 09:45:30|||||||||3000
1609753540000|2021-01-04 09:45:40|||||||||45
1609753560000|2021-01-04 09:46:00|110.65|110.55|110.35|110.2|110.65|110.55|110.35|110.2|28015
1609753570000|2021-01-04 09:46:10|110.4|110.25|110.35|110.2|110.4|110.35|110.3|110.15|29300
1609753580000|2021-01-04 09:46:20|110.3|110.15|110.25|110.1|110.3|110.15|110.25|110.1|708
1609753590000|2021-01-04 09:46:30|110.2|110.15|110.2|110.15|110.25|110.2|110.2|110.15|6695
1609753600000|2021-01-04 09:46:40|110.15|110.1|110.05|109.95|110.15|110.1|110|109.95|13146
1609753610000|2021-01-04 09:46:50|110|109.9|110|109.9|110|109.9|109.95|109.9|3840
1609753620000|2021-01-04 09:47:00|110.05|109.95|110|109.9|110.1|109.95|110|109.9|15552
1609753630000|2021-01-04 09:47:10|||||||||2454
1609753640000|2021-01-04 09:47:20|110.05|109.95|110.05|109.95|110.1|110.05|110.05|109.95|20911
1609753670000|2021-01-04 09:47:50||109.9||109.9||109.9||109.9|4016
1609753680000|2021-01-04 09:48:00|||||||||12439
1609753700000|2021-01-04 09:48:20||109.95||109.95||109.95||109.95|10236
1609753710000|2021-01-04 09:48:30|||||||||4033
1609753720000|2021-01-04 09:48:40|||||||||3148
1609753730000|2021-01-04 09:48:50|110|110|109.95|109.9|110|110|109.95|109.9|2305
1609753740000|2021-01-04 09:49:00|109.9|109.85|110|109.9|110|109.9|109.9|109.85|18753
1609753750000|2021-01-04 09:49:10|109.95|109.85|109.95|109.9|109.95|109.9|109.95|109.85|1253
1609753760000|2021-01-04 09:49:20|||||||||8280
1609753780000|2021-01-04 09:49:40|110||110||110||110||9960
1609753790000|2021-01-04 09:49:50|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|2139
1609753800000|2021-01-04 09:50:00||109.9||109.85||109.9||109.85|6369
1609753810000|2021-01-04 09:50:10|110|109.9|110.1|109.95|110.1|109.95|110|109.9|17965
1609753820000|2021-01-04 09:50:20|110.05||110.05||110.05||110.05||1233
1609753830000|2021-01-04 09:50:30||110||110||110||110|75
1609753840000|2021-01-04 09:50:40||109.95||109.95||109.95||109.95|2790
1609753850000|2021-01-04 09:50:50|110|109.9|109.85|109.8|110|109.9|109.85|109.8|7901
1609753860000|2021-01-04 09:51:00|109.9|109.75|109.9|109.75|109.95|109.8|109.9|109.75|11008
1609753870000|2021-01-04 09:51:10||109.8||109.75||109.8||109.75|4714
1609753880000|2021-01-04 09:51:20||109.8||109.8||109.8||109.8|3769
1609753890000|2021-01-04 09:51:30|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.7|50444
1609753900000|2021-01-04 09:51:40|109.85|109.75|109.8|109.75|109.9|109.75|109.8|109.75|2205
1609753910000|2021-01-04 09:51:50|109.85||109.85||109.85||109.85||40
1609753920000|2021-01-04 09:52:00|109.9|109.8|109.85|109.75|109.9|109.85|109.85|109.75|13560
1609753930000|2021-01-04 09:52:10|109.8|109.7|109.85|109.75|109.85|109.75|109.8|109.7|3
1609753940000|2021-01-04 09:52:20||109.8||109.8||109.8||109.8|0
1609753960000|2021-01-04 09:52:40||109.75||109.75||109.75||109.75|129
1609753970000|2021-01-04 09:52:50|||||||||6013
1609753980000|2021-01-04 09:53:00||109.8||109.8||109.8||109.8|140
1609753990000|2021-01-04 09:53:10|109.9|109.85|109.9|109.85|109.9|109.85|109.9|109.85|1696
1609754000000|2021-01-04 09:53:20|||||||||67624
1609754010000|2021-01-04 09:53:30|109.95||109.95||109.95||109.95||9735
1609754020000|2021-01-04 09:53:40|109.9|109.9|109.9|109.8|109.9|109.9|109.9|109.8|22313
1609754030000|2021-01-04 09:53:50|109.85|109.75|109.9|109.85|109.95|109.85|109.85|109.7|3408
1609754040000|2021-01-04 09:54:00|109.95|109.8|109.9|109.75|109.95|109.8|109.9|109.75|20581
1609754050000|2021-01-04 09:54:10|109.95|109.8|109.95|109.85|109.95|109.85|109.95|109.8|1721
1609754060000|2021-01-04 09:54:20|109.9|109.8|109.9|109.75|109.95|109.85|109.9|109.75|18060
1609754070000|2021-01-04 09:54:30|||||||||2744
1609754090000|2021-01-04 09:54:50|||||||||2000
1609754100000|2021-01-04 09:55:00|109.85|109.7|109.85|109.75|109.9|109.85|109.85|109.7|14707
1609754110000|2021-01-04 09:55:10|109.9|109.7|109.9|109.75|109.9|109.75|109.9|109.7|5869
1609754130000|2021-01-04 09:55:30|109.95|109.8|109.95|109.85|109.95|109.85|109.95|109.8|3360
1609754150000|2021-01-04 09:55:50||109.9||109.9||109.9||109.9|99
1609754160000|2021-01-04 09:56:00|109.9|109.85|109.8|109.75|109.95|109.85|109.8|109.75|10722
1609754170000|2021-01-04 09:56:10|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|5639
1609754180000|2021-01-04 09:56:20|109.85|109.75|109.95|109.85|109.95|109.85|109.85|109.75|18926
1609754190000|2021-01-04 09:56:30|109.9|109.8|109.85|109.8|109.95|109.8|109.85|109.8|800
1609754220000|2021-01-04 09:57:00|||||||||2000
1609754230000|2021-01-04 09:57:10|109.9||109.9||109.9||109.9||1967
1609754260000|2021-01-04 09:57:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|8315
1609754270000|2021-01-04 09:57:50||109.9||109.9||109.9||109.9|8529
1609754280000|2021-01-04 09:58:00|||||||||500
1609754290000|2021-01-04 09:58:10|110|109.85|110|109.9|110|109.9|109.9|109.8|22567
1609754300000|2021-01-04 09:58:20|109.95|109.85|109.9|109.8|110|109.9|109.9|109.8|3093
1609754310000|2021-01-04 09:58:30|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|10542
1609754320000|2021-01-04 09:58:40|||||||||3322
1609754330000|2021-01-04 09:58:50|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|510
1609754350000|2021-01-04 09:59:10|||||||||2000
1609754360000|2021-01-04 09:59:20||109.85||109.8||109.85||109.8|1035
1609754370000|2021-01-04 09:59:30|109.95|109.85|110|109.9|110.1|109.95|109.95|109.85|20370
1609754380000|2021-01-04 09:59:40|||||||||441
1609754390000|2021-01-04 09:59:50|109.95|109.85|110|109.85|110|109.85|109.95|109.85|5244
1609754400000|2021-01-04 10:00:00|||||||||426
1609754410000|2021-01-04 10:00:10|109.95|109.8|109.95|109.8|109.95|109.8|109.95|109.8|5533
1609754420000|2021-01-04 10:00:20||109.85||109.85||109.85||109.85|166
1609754440000|2021-01-04 10:00:40|110|109.9|110|109.85|110.25|110.05|110|109.85|101539
1609754450000|2021-01-04 10:00:50|||||||||446
1609754460000|2021-01-04 10:01:00|||||||||5000
1609754470000|2021-01-04 10:01:10|109.95||109.95||109.95||109.95||942
1609754480000|2021-01-04 10:01:20|||||||||442
1609754500000|2021-01-04 10:01:40|110|109.9|110|109.85|110|109.95|110|109.85|8693
1609754530000|2021-01-04 10:02:10|110.05|109.9|110.1|110|110.1|110|110.05|109.9|7496
1609754540000|2021-01-04 10:02:20|110.05|109.95|110.05|109.95|110.05|109.95|110|109.9|2060
1609754560000|2021-01-04 10:02:40|||||||||900
1609754580000|2021-01-04 10:03:00|110.1||110.1||110.1||110.1||1598
1609754590000|2021-01-04 10:03:10|110.05||110.05||110.05||110.05||101175
1609754600000|2021-01-04 10:03:20|||||||||1500
1609754610000|2021-01-04 10:03:30|109.9|109.9|109.85|109.7|109.9|109.9|109.85|109.7|11228
1609754620000|2021-01-04 10:03:40|109.7|109.75|109.7|109.6|109.8|109.75|109.7|109.6|163861
1609754630000|2021-01-04 10:03:50|109.75|109.65|109.85|109.75|109.85|109.8|109.75|109.65|41505
1609754640000|2021-01-04 10:04:00|109.8|109.7|109.8|109.7|109.85|109.75|109.8|109.7|5
1609754650000|2021-01-04 10:04:10|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.6|12902
1609754660000|2021-01-04 10:04:20|109.75|109.65|109.75|109.65|109.8|109.7|109.75|109.65|26211
1609754670000|2021-01-04 10:04:30|||||||||2714
1609754680000|2021-01-04 10:04:40|||||||||7655
1609754690000|2021-01-04 10:04:50|||||||||365
1609754700000|2021-01-04 10:05:00|109.7|109.7|109.85|109.8|109.85|109.8|109.7|109.7|20778
1609754710000|2021-01-04 10:05:10||109.75||109.75||109.75||109.75|50373
1609754720000|2021-01-04 10:05:20|109.8|109.7|109.8|109.65|109.8|109.7|109.8|109.65|64679
1609754730000|2021-01-04 10:05:30|||||||||10283
1609754740000|2021-01-04 10:05:40|109.6|109.6|109.7|109.55|109.75|109.65|109.6|109.55|61391
1609754750000|2021-01-04 10:05:50|109.65|109.5|109.6|109.5|109.65|109.5|109.6|109.5|5716
1609754760000|2021-01-04 10:06:00|||||||||21477
1609754770000|2021-01-04 10:06:10|109.55|109.45|109.45|109.4|109.55|109.45|109.45|109.4|21670
1609754780000|2021-01-04 10:06:20|||||||||3000
1609754790000|2021-01-04 10:06:30||109.35||109.35||109.35||109.35|6032
1609754800000|2021-01-04 10:06:40|||||||||3000
1609754810000|2021-01-04 10:06:50|||||||||1382
1609754820000|2021-01-04 10:07:00|109.5|109.4|109.55|109.45|109.55|109.45|109.5|109.4|32895
1609754830000|2021-01-04 10:07:10|109.6|109.5|109.7|109.55|109.7|109.6|109.6|109.5|17245
1609754840000|2021-01-04 10:07:20|||||||||1750
1609754850000|2021-01-04 10:07:30||109.6||109.6||109.6||109.6|1107
1609754860000|2021-01-04 10:07:40||109.65||109.6||109.65||109.6|6
1609754870000|2021-01-04 10:07:50|||||||||3626
1609754910000|2021-01-04 10:08:30|109.65|109.55|109.65|109.55|109.65|109.55|109.6|109.55|4527
1609754920000|2021-01-04 10:08:40|||||||||2280
1609754940000|2021-01-04 10:09:00|109.7|109.6|109.65|109.5|109.7|109.6|109.6|109.5|18939
1609754950000|2021-01-04 10:09:10|109.6||109.6||109.6||109.55||0
1609754960000|2021-01-04 10:09:20|109.55|109.45|109.5|109.4|109.55|109.45|109.5|109.4|101260
1609754980000|2021-01-04 10:09:40|109.3|109.35|109.4|109.3|109.45|109.35|109.3|109.25|55047
1609754990000|2021-01-04 10:09:50||109.35||109.3||109.35||109.3|2
1609755010000|2021-01-04 10:10:10|109.35||109.4||109.4||109.35||1130
1609755020000|2021-01-04 10:10:20||109.35||109.3||109.35||109.3|5141
1609755030000|2021-01-04 10:10:30|||||||||8176
1609755040000|2021-01-04 10:10:40|109.35|109.25|109.25|109.15|109.35|109.25|109.25|109.15|9344
1609755050000|2021-01-04 10:10:50||109.1||109.1||109.1||109.1|7530
1609755060000|2021-01-04 10:11:00|109.3|109.15|109.35|109.25|109.45|109.3|109.25|109.15|69393
1609755070000|2021-01-04 10:11:10|||||||||457
1609755090000|2021-01-04 10:11:30|||||||||19204
1609755100000|2021-01-04 10:11:40|109.3|109.2|109.25|109.15|109.35|109.25|109.15|109.05|86851
1609755110000|2021-01-04 10:11:50|109.2|109.2|109.3|109.2|109.3|109.2|109.2|109.15|3300
1609755120000|2021-01-04 10:12:00|109.35|109.25|109.3|109.2|109.4|109.3|109.3|109.2|26823
1609755130000|2021-01-04 10:12:10|109.25|109.15|109.25|109.15|109.25|109.2|109.2|109.15|3420
1609755150000|2021-01-04 10:12:30||109.2||109.15||109.2||109.15|1132
1609755160000|2021-01-04 10:12:40||109.2||109.2||109.2||109.2|20156
1609755170000|2021-01-04 10:12:50|109.3|109.25|109.35|109.2|109.4|109.3|109.3|109.2|19272
1609755180000|2021-01-04 10:13:00|||||||||18068
1609755190000|2021-01-04 10:13:10||109.3||109.3||109.3||109.3|11144
1609755200000|2021-01-04 10:13:20|||||||||281
1609755210000|2021-01-04 10:13:30|||||||||9091
1609755240000|2021-01-04 10:14:00|109.4|109.35|109.55|109.45|109.55|109.45|109.35|109.3|36516
1609755250000|2021-01-04 10:14:10|109.4|109.4|109.45|109.4|109.55|109.4|109.4|109.35|33708
1609755260000|2021-01-04 10:14:20|109.5|109.35|109.5|109.4|109.5|109.4|109.5|109.35|5940
1609755270000|2021-01-04 10:14:30|109.45|109.35|109.45|109.3|109.45|109.35|109.4|109.3|7736
1609755280000|2021-01-04 10:14:40|109.5|109.35|109.5|109.4|109.55|109.45|109.5|109.35|11907
1609755290000|2021-01-04 10:14:50|109.55|109.35|109.55|109.35|109.55|109.4|109.55|109.35|7399
1609755300000|2021-01-04 10:15:00|||||||||261
1609755310000|2021-01-04 10:15:10|109.5||109.5||109.5||109.5||1208
1609755320000|2021-01-04 10:15:20|||||||||2330
1609755330000|2021-01-04 10:15:30|||||||||32064
1609755340000|2021-01-04 10:15:40|109.55|109.4|109.7|109.55|109.7|109.55|109.55|109.4|18352
1609755350000|2021-01-04 10:15:50|109.75|109.6|109.85|109.7|109.9|109.75|109.7|109.6|10690
1609755370000|2021-01-04 10:16:10||109.75||109.75||109.75||109.7|1717
1609755390000|2021-01-04 10:16:30|||||||||6121
1609755400000|2021-01-04 10:16:40|109.9|109.8|109.75|109.6|110|109.8|109.75|109.6|63190
1609755410000|2021-01-04 10:16:50|109.7|109.7|109.95|109.8|109.95|109.8|109.7|109.55|35930
1609755420000|2021-01-04 10:17:00|109.9|109.75|109.75|109.6|109.9|109.75|109.75|109.6|34355
1609755440000|2021-01-04 10:17:20||109.55||109.6||109.6||109.55|339
1609755450000|2021-01-04 10:17:30|109.8|109.65|109.8|109.65|109.8|109.7|109.8|109.65|11047
1609755460000|2021-01-04 10:17:40|109.75|109.6|109.85|109.75|109.9|109.85|109.75|109.6|540221
1609755480000|2021-01-04 10:18:00|109.8|109.7|109.85|109.75|109.85|109.75|109.8|109.65|27534
1609755490000|2021-01-04 10:18:10|||||||||211
1609755500000|2021-01-04 10:18:20|||||||||68
1609755520000|2021-01-04 10:18:40|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|3176
1609755530000|2021-01-04 10:18:50|109.7|109.6|109.65|109.6|109.75|109.6|109.65|109.6|4003
1609755540000|2021-01-04 10:19:00|||||||||9065
1609755550000|2021-01-04 10:19:10|109.7|109.65|109.65|109.55|109.75|109.65|109.6|109.5|58888
1609755560000|2021-01-04 10:19:20|109.6|109.5|109.55|109.45|109.65|109.55|109.55|109.4|22089
1609755570000|2021-01-04 10:19:30||109.4||109.4||109.45||109.4|78
1609755580000|2021-01-04 10:19:40|||||||||897
1609755590000|2021-01-04 10:19:50|109.5|109.35|109.4|109.3|109.5|109.35|109.35|109.25|7542
1609755600000|2021-01-04 10:20:00||109.25||109.3||109.3||109.25|262
1609755610000|2021-01-04 10:20:10|109.45|109.35|109.55|109.45|109.55|109.45|109.45|109.35|49344
1609755620000|2021-01-04 10:20:20|109.5|109.4|109.4|109.3|109.5|109.4|109.4|109.3|12002
1609755630000|2021-01-04 10:20:30|||||||||280
1609755640000|2021-01-04 10:20:40|||||||||86
1609755650000|2021-01-04 10:20:50|109.35|109.25|109.35|109.25|109.4|109.3|109.3|109.25|9228
1609755660000|2021-01-04 10:21:00|109.4|109.3|109.4|109.35|109.45|109.4|109.35|109.3|8907
1609755670000|2021-01-04 10:21:10|109.45||109.45||109.45||109.45||25540
1609755680000|2021-01-04 10:21:20||109.4||109.35||109.4||109.35|2000
1609755690000|2021-01-04 10:21:30|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.35|20176
1609755700000|2021-01-04 10:21:40|109.4|109.3|109.4|109.35|109.4|109.35|109.4|109.3|4909
1609755710000|2021-01-04 10:21:50|109.45||109.45||109.45||109.45||1616
1609755720000|2021-01-04 10:22:00|109.4|109.4|109.4|109.3|109.4|109.4|109.4|109.3|4722
1609755730000|2021-01-04 10:22:10|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|3894
1609755740000|2021-01-04 10:22:20|109.45||109.45||109.45||109.45||5476
1609755750000|2021-01-04 10:22:30|109.5||109.45||109.5||109.45||6775
1609755760000|2021-01-04 10:22:40|109.5|109.45|109.5|109.45|109.5|109.45|109.5|109.45|2084
1609755770000|2021-01-04 10:22:50|109.55|109.5|109.65|109.55|109.7|109.6|109.55|109.5|32467
1609755780000|2021-01-04 10:23:00|109.7|109.6|109.7|109.55|109.7|109.6|109.65|109.55|21329
1609755790000|2021-01-04 10:23:10|109.65|109.65|109.65|109.55|109.65|109.65|109.65|109.55|153
1609755800000|2021-01-04 10:23:20|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.6|9704
1609755810000|2021-01-04 10:23:30|109.8|109.7|109.8|109.65|109.8|109.7|109.8|109.65|25727
1609755820000|2021-01-04 10:23:40|||||||||178
1609755830000|2021-01-04 10:23:50|||||||||6237
1609755850000|2021-01-04 10:24:10|109.75|109.6|109.6|109.5|109.75|109.6|109.6|109.5|10173
1609755860000|2021-01-04 10:24:20|109.55|109.55|109.55|109.45|109.6|109.55|109.55|109.45|18059
1609755870000|2021-01-04 10:24:30|109.6|109.5|109.6|109.45|109.6|109.5|109.6|109.45|10524
1609755880000|2021-01-04 10:24:40||109.5||109.5||109.5||109.5|1
1609755890000|2021-01-04 10:24:50|||||||||983
1609755910000|2021-01-04 10:25:10|109.65|109.55|109.6|109.5|109.65|109.6|109.6|109.5|54052
1609755930000|2021-01-04 10:25:30|||||||||411
1609755940000|2021-01-04 10:25:40|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|9993
1609755950000|2021-01-04 10:25:50|109.5|109.5|109.6|109.45|109.6|109.5|109.5|109.45|17275
1609755960000|2021-01-04 10:26:00|109.55||109.55||109.55||109.55||2352
1609755970000|2021-01-04 10:26:10|109.5|109.4|109.5|109.4|109.5|109.45|109.45|109.35|57504
1609755980000|2021-01-04 10:26:20|||||||||256
1609756000000|2021-01-04 10:26:40||109.45||109.4||109.45||109.4|13
1609756010000|2021-01-04 10:26:50|||||||||10000
1609756020000|2021-01-04 10:27:00|109.55|109.5|109.55|109.45|109.55|109.5|109.5|109.4|10153
1609756030000|2021-01-04 10:27:10|109.6|109.5|109.6|109.55|109.6|109.55|109.55|109.45|10921
1609756040000|2021-01-04 10:27:20|109.65|109.6|109.75|109.65|109.75|109.65|109.65|109.6|23377
1609756050000|2021-01-04 10:27:30|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.65|19381
1609756060000|2021-01-04 10:27:40||109.65||109.65||109.7||109.65|2
1609756070000|2021-01-04 10:27:50|109.7||109.7||109.7||109.7||184
1609756080000|2021-01-04 10:28:00|109.75|109.6|109.7|109.65|109.8|109.7|109.7|109.6|28237
1609756100000|2021-01-04 10:28:20|109.75||109.8||109.8||109.75||1238
1609756110000|2021-01-04 10:28:30|||||||||4033
1609756120000|2021-01-04 10:28:40|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|2557
1609756140000|2021-01-04 10:29:00|||||||||1380
1609756150000|2021-01-04 10:29:10|||||||||1800
1609756160000|2021-01-04 10:29:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|2219
1609756170000|2021-01-04 10:29:30|||||||||895
1609756190000|2021-01-04 10:29:50|109.75|109.65|109.8|109.65|109.85|109.75|109.75|109.6|17256
1609756200000|2021-01-04 10:30:00|109.75|109.6|109.7|109.65|109.75|109.65|109.7|109.6|2053
1609756210000|2021-01-04 10:30:10|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.65|15368
1609756240000|2021-01-04 10:30:40|||||||||896
1609756250000|2021-01-04 10:30:50|||||||||79
1609756260000|2021-01-04 10:31:00|109.85|109.75|109.85|109.75|109.85|109.8|109.85|109.7|1801
1609756270000|2021-01-04 10:31:10|||||||||1698
1609756290000|2021-01-04 10:31:30|||||||||910
1609756330000|2021-01-04 10:32:10|||||||||915
1609756340000|2021-01-04 10:32:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|3068
1609756350000|2021-01-04 10:32:30|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|1929
1609756360000|2021-01-04 10:32:40|||||||||10000
1609756370000|2021-01-04 10:32:50|||||||||19527
1609756380000|2021-01-04 10:33:00|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|7629
1609756390000|2021-01-04 10:33:10|||||||||2205
1609756400000|2021-01-04 10:33:20|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|4450
1609756410000|2021-01-04 10:33:30|||||||||36
1609756420000|2021-01-04 10:33:40|||||||||4519
1609756430000|2021-01-04 10:33:50|109.8||109.8||109.8||109.8||90
1609756440000|2021-01-04 10:34:00|109.75|109.7|109.8|109.65|109.8|109.7|109.75|109.65|5667
1609756450000|2021-01-04 10:34:10|109.75|109.6|109.65|109.6|109.75|109.6|109.65|109.6|5956
1609756460000|2021-01-04 10:34:20||109.55||109.55||109.55||109.55|25
1609756470000|2021-01-04 10:34:30|109.6||109.65||109.65||109.6||13843
1609756480000|2021-01-04 10:34:40|||||||||289
1609756490000|2021-01-04 10:34:50|109.7|109.6|109.7|109.55|109.75|109.6|109.7|109.55|6543
1609756500000|2021-01-04 10:35:00|109.65||109.65||109.65||109.65||1116
1609756510000|2021-01-04 10:35:10|109.6|109.5|109.6|109.5|109.6|109.55|109.6|109.5|4996
1609756520000|2021-01-04 10:35:20|109.65|109.55|109.65|109.55|109.65|109.6|109.65|109.55|4778
1609756540000|2021-01-04 10:35:40||109.5||109.55||109.55||109.5|13549
1609756550000|2021-01-04 10:35:50|109.6|109.6|109.7|109.55|109.7|109.6|109.6|109.55|8474
1609756560000|2021-01-04 10:36:00|109.75|109.6|109.65|109.55|109.75|109.65|109.65|109.55|18271
1609756570000|2021-01-04 10:36:10|109.6||109.6||109.6||109.6||364
1609756580000|2021-01-04 10:36:20|109.55|109.5|109.55|109.5|109.55|109.5|109.55|109.5|12950
1609756590000|2021-01-04 10:36:30|109.5|109.45|109.55|109.45|109.55|109.45|109.45|109.35|30750
1609756610000|2021-01-04 10:36:50|109.5||109.55||109.55||109.5||2505
1609756630000|2021-01-04 10:37:10|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|2526
1609756640000|2021-01-04 10:37:20|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|8092
1609756650000|2021-01-04 10:37:30|109.75|109.65|109.75|109.7|109.75|109.7|109.75|109.65|3576
1609756660000|2021-01-04 10:37:40|109.7|109.65|109.7|109.6|109.7|109.65|109.7|109.6|1005
1609756680000|2021-01-04 10:38:00||109.65||109.65||109.65||109.65|1186
1609756690000|2021-01-04 10:38:10|109.75|109.7|109.8|109.7|109.8|109.75|109.75|109.65|6720
1609756720000|2021-01-04 10:38:40|109.85|109.75|109.85|109.75|109.9|109.8|109.85|109.75|9973
1609756760000|2021-01-04 10:39:20|||||||||100
1609756780000|2021-01-04 10:39:40|109.9|109.8|109.9|109.8|109.95|109.85|109.85|109.8|17990
1609756790000|2021-01-04 10:39:50|109.95||109.95||109.95||109.95||15
1609756800000|2021-01-04 10:40:00|||||||||277
1609756830000|2021-01-04 10:40:30||109.85||109.85||109.85||109.85|2447
1609756840000|2021-01-04 10:40:40|109.9|109.8|109.85|109.75|109.9|109.8|109.85|109.75|4697
1609756860000|2021-01-04 10:41:00|||||||||23543
1609756870000|2021-01-04 10:41:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|2168
1609756880000|2021-01-04 10:41:20|||||||||7712
1609756890000|2021-01-04 10:41:30|109.85|109.8|109.8|109.7|109.85|109.8|109.8|109.7|22941
1609756900000|2021-01-04 10:41:40||109.75||109.75||109.75||109.75|0
1609756910000|2021-01-04 10:41:50|109.75|109.7|109.8|109.7|109.8|109.75|109.75|109.65|16549
1609756920000|2021-01-04 10:42:00|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.6|294
1609756930000|2021-01-04 10:42:10|||||||||84
1609756940000|2021-01-04 10:42:20|109.65||109.7||109.7||109.65||1368
1609756950000|2021-01-04 10:42:30|109.75||109.7||109.75||109.7||14
1609756970000|2021-01-04 10:42:50|||||||||1868
1609756980000|2021-01-04 10:43:00|||||||||899
1609757030000|2021-01-04 10:43:50|||||||||902
1609757040000|2021-01-04 10:44:00|109.65|109.65|109.7|109.65|109.7|109.65|109.65|109.65|1632
1609757050000|2021-01-04 10:44:10|109.75|109.7|109.75|109.65|109.75|109.7|109.7|109.65|9232
1609757060000|2021-01-04 10:44:20|109.8|109.7|109.8|109.7|109.8|109.75|109.8|109.7|13244
1609757090000|2021-01-04 10:44:50|||||||||895
1609757110000|2021-01-04 10:45:10|||||||||7239
1609757120000|2021-01-04 10:45:20|109.85|109.75|109.9|109.85|109.9|109.85|109.8|109.7|61446
1609757130000|2021-01-04 10:45:30||109.8||109.85||109.85||109.8|30
1609757140000|2021-01-04 10:45:40|109.95|109.9|110|109.9|110|109.9|109.95|109.9|4238
1609757150000|2021-01-04 10:45:50|109.95|109.95|110.05|109.95|110.05|110|109.95|109.85|49178
1609757160000|2021-01-04 10:46:00|110.1|110|110.05|109.95|110.1|110|110.05|109.95|2017
1609757170000|2021-01-04 10:46:10|||||||||1370
1609757180000|2021-01-04 10:46:20||110||109.95||110||109.95|85
1609757190000|2021-01-04 10:46:30||110||109.95||110||109.95|2543
1609757210000|2021-01-04 10:46:50|110.1|110|110.1|110|110.15|110.05|110.1|110|2754
1609757240000|2021-01-04 10:47:20|||||||||1903
1609757260000|2021-01-04 10:47:40|110.05|109.95|110.1|110|110.1|110|110.05|109.95|3641
1609757290000|2021-01-04 10:48:10|110.15|110.05|110.15|110|110.15|110.05|110.15|110|2756
1609757300000|2021-01-04 10:48:20||110.1||110||110.1||110|629
1609757310000|2021-01-04 10:48:30|||||||||51
1609757360000|2021-01-04 10:49:20|||||||||500
1609757370000|2021-01-04 10:49:30|||||||||441
1609757380000|2021-01-04 10:49:40|||||||||7219
1609757390000|2021-01-04 10:49:50|110.1|109.95|110|109.95|110.1|109.95|110|109.95|9178
1609757410000|2021-01-04 10:50:10|||||||||89
1609757420000|2021-01-04 10:50:20|||||||||124
1609757430000|2021-01-04 10:50:30|109.95|109.9|109.95|109.85|109.95|109.9|109.95|109.85|20609
1609757440000|2021-01-04 10:50:40|||||||||4514
1609757450000|2021-01-04 10:50:50|109.9|109.9|110|109.9|110|109.9|109.9|109.9|12954
1609757460000|2021-01-04 10:51:00|109.95||110||110||109.95||2000
1609757480000|2021-01-04 10:51:20||109.95||109.95||109.95||109.95|2278
1609757510000|2021-01-04 10:51:50|110.05||110.05||110.05||110.05||2480
1609757520000|2021-01-04 10:52:00||110||110||110||110|72
1609757530000|2021-01-04 10:52:10|110|109.95|110.05|109.95|110.05|109.95|110|109.9|11175
1609757540000|2021-01-04 10:52:20|110.1|110|110.15|110.1|110.15|110.1|110.1|110|40131
1609757560000|2021-01-04 10:52:40|110.1|110.05|110.1|110|110.1|110.05|110.1|110|9419
1609757580000|2021-01-04 10:53:00|110.05||110.05||110.05||110.05||656
1609757590000|2021-01-04 10:53:10|110.1|110.05|110.1|110.05|110.1|110.05|110.1|110.05|4634
1609757600000|2021-01-04 10:53:20||110||110||110||110|0
1609757610000|2021-01-04 10:53:30|110.05||110.1||110.1||110.05||0
1609757620000|2021-01-04 10:53:40|110.05|109.95|110.05|109.95|110.1|110|110.05|109.95|4863
1609757630000|2021-01-04 10:53:50|110||110||110||110||3096
1609757650000|2021-01-04 10:54:10|||||||||80
1609757660000|2021-01-04 10:54:20|||||||||4428
1609757670000|2021-01-04 10:54:30|||||||||9355
1609757680000|2021-01-04 10:54:40|||||||||2419
1609757700000|2021-01-04 10:55:00|109.95|109.9|109.95|109.85|109.95|109.9|109.95|109.8|3811
1609757720000|2021-01-04 10:55:20|109.9|109.8|109.85|109.75|109.9|109.85|109.8|109.65|13724
1609757730000|2021-01-04 10:55:30|109.8|109.7|109.8|109.65|109.85|109.75|109.7|109.6|7484
1609757740000|2021-01-04 10:55:40|||||||||7152
1609757770000|2021-01-04 10:56:10|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|3709
1609757780000|2021-01-04 10:56:20|||||||||7208
1609757790000|2021-01-04 10:56:30|||||||||913
1609757810000|2021-01-04 10:56:50|||||||||11472
1609757830000|2021-01-04 10:57:10|||||||||8470
1609757840000|2021-01-04 10:57:20|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|3088
1609757850000|2021-01-04 10:57:30|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|1666
1609757880000|2021-01-04 10:58:00|||||||||1907
1609757890000|2021-01-04 10:58:10|||||||||601
1609757900000|2021-01-04 10:58:20|||||||||2585
1609757930000|2021-01-04 10:58:50|||||||||1898
1609757940000|2021-01-04 10:59:00|||||||||1808
1609757950000|2021-01-04 10:59:10|109.9|109.8|110|109.95|110|109.95|109.9|109.8|52734
1609757960000|2021-01-04 10:59:20||109.9||109.9||109.9||109.9|2115
1609757970000|2021-01-04 10:59:30|110.05|109.95|110.05|109.95|110.1|110|110.05|109.95|6095
1609757990000|2021-01-04 10:59:50|110|109.9|110.05|109.95|110.05|109.95|110|109.9|4882
1609758000000|2021-01-04 11:00:00||109.9||109.95||109.95||109.9|420
1609758010000|2021-01-04 11:00:10|110.1|110|110.05|109.95|110.1|110|110.05|109.95|2090
1609758020000|2021-01-04 11:00:20|||||||||2255
1609758030000|2021-01-04 11:00:30|||||||||3704
1609758060000|2021-01-04 11:01:00|110|109.9|110|109.9|110|109.95|109.95|109.9|3283
1609758070000|2021-01-04 11:01:10|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|1262
1609758090000|2021-01-04 11:01:30|109.9||109.85||109.9||109.85||0
1609758100000|2021-01-04 11:01:40|109.9||109.85||109.9||109.85||0
1609758110000|2021-01-04 11:01:50|||||||||10000
1609758120000|2021-01-04 11:02:00|109.9|109.85|109.85|109.8|109.9|109.85|109.85|109.8|2006
1609758130000|2021-01-04 11:02:10|109.9|109.85|109.9|109.8|109.9|109.85|109.9|109.8|14315
1609758150000|2021-01-04 11:02:30|109.85||109.9||109.9||109.85||967
1609758170000|2021-01-04 11:02:50||109.85||109.85||109.85||109.85|50
1609758180000|2021-01-04 11:03:00|||||||||2788
1609758190000|2021-01-04 11:03:10|109.95|109.9|109.95|109.9|110|109.9|109.95|109.9|21772
1609758200000|2021-01-04 11:03:20|||||||||4733
1609758210000|2021-01-04 11:03:30|110|109.95|110|109.95|110|109.95|110|109.95|0
1609758220000|2021-01-04 11:03:40||109.9||109.95||109.95||109.9|0
1609758230000|2021-01-04 11:03:50|110.05|110|110.05|110|110.05|110|110.05|109.95|16562
1609758240000|2021-01-04 11:04:00|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110.05|17653
1609758250000|2021-01-04 11:04:10|||||||||991
1609758260000|2021-01-04 11:04:20|||||||||500
1609758270000|2021-01-04 11:04:30|110.1|110|110|109.9|110.1|110|109.9|109.85|10514
1609758280000|2021-01-04 11:04:40|110.05|109.95|109.95|109.85|110.05|110|109.9|109.85|11774
1609758310000|2021-01-04 11:05:10|110|109.9|110|109.9|110|109.9|110|109.9|101057
1609758320000|2021-01-04 11:05:20|||||||||2
1609758340000|2021-01-04 11:05:40|110.05|109.95|110|109.9|110.05|109.95|110|109.9|6489
1609758350000|2021-01-04 11:05:50|110.05|109.95|110.05|110|110.05|110|110.05|109.95|5585
1609758360000|2021-01-04 11:06:00|110|109.95|110|109.9|110|109.95|109.95|109.9|3393
1609758370000|2021-01-04 11:06:10|||||||||447
1609758410000|2021-01-04 11:06:50|||||||||1275
1609758420000|2021-01-04 11:07:00|||||||||2727
1609758430000|2021-01-04 11:07:10|||||||||572
1609758470000|2021-01-04 11:07:50|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|8263
1609758490000|2021-01-04 11:08:10|110|109.9|109.95|109.85|110|109.9|109.95|109.85|12545
1609758520000|2021-01-04 11:08:40|110|109.9|109.95|109.9|110|109.9|109.95|109.9|5199
1609758530000|2021-01-04 11:08:50||109.85||109.85||109.85||109.85|0
1609758550000|2021-01-04 11:09:10|||||||||626
1609758580000|2021-01-04 11:09:40|109.9|109.8|109.8|109.7|109.9|109.8|109.8|109.7|12833
1609758600000|2021-01-04 11:10:00|||||||||9057
1609758630000|2021-01-04 11:10:30|109.85||109.8||109.85||109.8||5263
1609758640000|2021-01-04 11:10:40|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|6952
1609758690000|2021-01-04 11:11:30|109.7|109.7|109.75|109.65|109.8|109.75|109.7|109.65|22138
1609758700000|2021-01-04 11:11:40|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|2166
1609758720000|2021-01-04 11:12:00|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|3001
1609758740000|2021-01-04 11:12:20|||||||||5000
1609758750000|2021-01-04 11:12:30|109.85|109.75|109.85|109.7|109.85|109.8|109.85|109.7|9209
1609758760000|2021-01-04 11:12:40|109.8||109.85||109.85||109.8||0
1609758770000|2021-01-04 11:12:50||109.75||109.75||109.75||109.75|9054
1609758780000|2021-01-04 11:13:00|||||||||6333
1609758840000|2021-01-04 11:14:00|||||||||1617
1609758850000|2021-01-04 11:14:10|109.8|109.7|109.8|109.7|109.8|109.7|109.75|109.7|6683
1609758900000|2021-01-04 11:15:00|109.85|109.75|109.85|109.8|109.9|109.8|109.85|109.75|14798
1609758910000|2021-01-04 11:15:10|109.8|109.75|109.85|109.75|109.85|109.8|109.8|109.75|13929
1609758950000|2021-01-04 11:15:50|||||||||1353
1609758960000|2021-01-04 11:16:00|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|10763
1609758970000|2021-01-04 11:16:10|||||||||901
1609758980000|2021-01-04 11:16:20|109.75|109.65|109.7|109.6|109.75|109.65|109.65|109.6|13561
1609758990000|2021-01-04 11:16:30|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|8182
1609759000000|2021-01-04 11:16:40|109.7|109.6|109.7|109.6|109.7|109.6|109.65|109.55|12814
1609759010000|2021-01-04 11:16:50||109.65||109.65||109.65||109.65|430
1609759020000|2021-01-04 11:17:00|109.75|109.7|109.8|109.7|109.8|109.75|109.75|109.65|37686
1609759030000|2021-01-04 11:17:10|||||||||12871
1609759040000|2021-01-04 11:17:20|||||||||2714
1609759050000|2021-01-04 11:17:30|109.85|109.75|109.85|109.8|109.85|109.8|109.85|109.75|9630
1609759060000|2021-01-04 11:17:40|109.9|109.85|110|109.9|110|109.9|109.9|109.85|5593
1609759070000|2021-01-04 11:17:50|110.05||110.05||110.05||110.05||25000
1609759090000|2021-01-04 11:18:10|110||110.05||110.05||110||3175
1609759100000|2021-01-04 11:18:20|110.1|109.95|110.05|109.95|110.1|110|110.05|109.95|4466
1609759110000|2021-01-04 11:18:30|||||||||1107
1609759120000|2021-01-04 11:18:40|110.1||110.1||110.1||110.1||5922
1609759130000|2021-01-04 11:18:50|||||||||2702
1609759140000|2021-01-04 11:19:00|||||||||441
1609759150000|2021-01-04 11:19:10||110||110.05||110.05||110|4021
1609759160000|2021-01-04 11:19:20|||||||||172
1609759180000|2021-01-04 11:19:40|110.05|110|110.1|110|110.1|110|110.05|109.95|20257
1609759190000|2021-01-04 11:19:50|||||||||6002
1609759200000|2021-01-04 11:20:00|||||||||15000
1609759210000|2021-01-04 11:20:10|||||||||100
1609759240000|2021-01-04 11:20:40|||||||||19000
1609759250000|2021-01-04 11:20:50|110.05|109.95|109.95|109.85|110.05|110|109.9|109.8|23077
1609759260000|2021-01-04 11:21:00||109.9||109.85||109.9||109.85|141
1609759290000|2021-01-04 11:21:30|110|109.9|110|109.9|110|109.95|110|109.9|6913
1609759300000|2021-01-04 11:21:40|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|1926
1609759310000|2021-01-04 11:21:50|110|109.85|110|109.9|110|109.9|110|109.85|10702
1609759320000|2021-01-04 11:22:00|||||||||4508
1609759330000|2021-01-04 11:22:10|||||||||4703
1609759350000|2021-01-04 11:22:30|109.95|109.85|109.9|109.85|110|109.9|109.9|109.8|65706
1609759370000|2021-01-04 11:22:50|109.85|109.8|109.85|109.75|109.85|109.8|109.8|109.75|1678
1609759380000|2021-01-04 11:23:00|109.75|109.7|109.8|109.7|109.85|109.7|109.75|109.7|11517
1609759390000|2021-01-04 11:23:10|||||||||65000
1609759410000|2021-01-04 11:23:30|109.75||109.75||109.8||109.75||2539
1609759420000|2021-01-04 11:23:40|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.65|4200
1609759430000|2021-01-04 11:23:50|||||||||299
1609759440000|2021-01-04 11:24:00|||||||||687
1609759450000|2021-01-04 11:24:10|109.8|109.7|109.8|109.65|109.8|109.7|109.8|109.65|19113
1609759460000|2021-01-04 11:24:20|109.75|109.7|109.75|109.65|109.75|109.7|109.75|109.65|5
1609759470000|2021-01-04 11:24:30|109.7||109.7||109.7||109.7||25000
1609759490000|2021-01-04 11:24:50|109.65|109.6|109.7|109.6|109.7|109.6|109.65|109.6|7912
1609759510000|2021-01-04 11:25:10|109.75|109.65|109.75|109.65|109.75|109.65|109.7|109.65|10448
1609759520000|2021-01-04 11:25:20|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|0
1609759530000|2021-01-04 11:25:30||109.7||109.7||109.7||109.65|39
1609759540000|2021-01-04 11:25:40||109.65||109.65||109.65||109.6|452
1609759550000|2021-01-04 11:25:50|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.55|10330
1609759580000|2021-01-04 11:26:20|109.65|109.55|109.7|109.6|109.7|109.6|109.65|109.55|15467
1609759590000|2021-01-04 11:26:30|||||||||1814
1609759610000|2021-01-04 11:26:50|||||||||10000
1609759620000|2021-01-04 11:27:00|109.65|109.55|109.7|109.55|109.7|109.55|109.65|109.55|1755
1609759630000|2021-01-04 11:27:10|109.65||109.65||109.65||109.65||0
1609759640000|2021-01-04 11:27:20|109.7|109.5|109.4|109.35|109.7|109.5|109.4|109.35|103306
1609759670000|2021-01-04 11:27:50|109.45|109.4|109.45|109.35|109.45|109.4|109.4|109.35|9402
1609759680000|2021-01-04 11:28:00|109.4||109.45||109.45||109.4||145
1609759690000|2021-01-04 11:28:10|||||||||2126
1609759710000|2021-01-04 11:28:30|||||||||9081
1609759720000|2021-01-04 11:28:40|||||||||639
1609759730000|2021-01-04 11:28:50|||||||||1000
1609759740000|2021-01-04 11:29:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|31368
1609759760000|2021-01-04 11:29:20|||||||||2223
1609759770000|2021-01-04 11:29:30|||||||||1300
1609759780000|2021-01-04 11:29:40|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|1211
1609759810000|2021-01-04 11:30:10||109.3||109.35||109.35||109.3|4645
1609759830000|2021-01-04 11:30:30|109.4|109.3|109.4|109.25|109.4|109.3|109.3|109.25|55630
1609759840000|2021-01-04 11:30:40|109.35||109.3||109.35||109.3||24
1609759850000|2021-01-04 11:30:50|||||||||14543
1609759860000|2021-01-04 11:31:00|109.25|109.2|109.25|109.2|109.25|109.2|109.25|109.2|6365
1609759870000|2021-01-04 11:31:10|109.2|109.15|109.2|109.15|109.25|109.15|109.2|109.15|10933
1609759890000|2021-01-04 11:31:30|||||||||91379
1609759910000|2021-01-04 11:31:50|109.25|109.2|109.35|109.25|109.35|109.25|109.25|109.2|22877
1609759920000|2021-01-04 11:32:00|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|18735
1609759930000|2021-01-04 11:32:10|||||||||1282
1609759940000|2021-01-04 11:32:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|1498
1609759950000|2021-01-04 11:32:30||109.3||109.3||109.3||109.3|613
1609759960000|2021-01-04 11:32:40||109.25||109.25||109.3||109.25|11453
1609759980000|2021-01-04 11:33:00|||||||||899
1609760020000|2021-01-04 11:33:40|109.4|109.3|109.35|109.3|109.4|109.3|109.35|109.3|6974
1609760040000|2021-01-04 11:34:00|109.4|109.35|109.4|109.3|109.4|109.35|109.4|109.3|12283
1609760050000|2021-01-04 11:34:10||109.35||109.3||109.35||109.3|30881
1609760060000|2021-01-04 11:34:20||109.35||109.35||109.35||109.3|2229
1609760070000|2021-01-04 11:34:30|||||||||100
1609760100000|2021-01-04 11:35:00||109.3||109.35||109.35||109.3|462
1609760110000|2021-01-04 11:35:10|109.45|109.4|109.6|109.5|109.6|109.5|109.45|109.4|20142
1609760120000|2021-01-04 11:35:20|109.55|109.45|109.55|109.4|109.55|109.45|109.5|109.35|1175
1609760130000|2021-01-04 11:35:30||109.45||109.45||109.45||109.45|0
1609760140000|2021-01-04 11:35:40|109.5|109.4|109.55|109.45|109.55|109.45|109.5|109.4|586
1609760150000|2021-01-04 11:35:50|109.5||109.5||109.5||109.5||1000
1609760160000|2021-01-04 11:36:00|109.45|109.4|109.45|109.35|109.5|109.4|109.45|109.3|3771
1609760170000|2021-01-04 11:36:10||109.3||109.35||109.35||109.3|12
1609760190000|2021-01-04 11:36:30|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.35|3567
1609760200000|2021-01-04 11:36:40|||||||||1370
1609760240000|2021-01-04 11:37:20|||||||||7756
1609760260000|2021-01-04 11:37:40|||||||||6630
1609760270000|2021-01-04 11:37:50|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.25|2348
1609760280000|2021-01-04 11:38:00|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|8709
1609760290000|2021-01-04 11:38:10|||||||||139
1609760300000|2021-01-04 11:38:20|109.3|109.2|109.3|109.2|109.3|109.25|109.3|109.2|9142
1609760310000|2021-01-04 11:38:30||109.25||109.25||109.25||109.25|50
1609760350000|2021-01-04 11:39:10|109.25|109.2|109.2|109.1|109.25|109.2|109.2|109.1|27780
1609760360000|2021-01-04 11:39:20|109.25|109.15|109.25|109.1|109.25|109.2|109.25|109.1|5637
1609760370000|2021-01-04 11:39:30|||||||||6365
1609760380000|2021-01-04 11:39:40|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|9542
1609760390000|2021-01-04 11:39:50|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|848
1609760400000|2021-01-04 11:40:00|109.15||109.15||109.15||109.15||4879
1609760410000|2021-01-04 11:40:10|109.1|109.05|109.15|109|109.15|109.05|109.05|109|8019
1609760420000|2021-01-04 11:40:20|109.1|109.1|109.1|109.05|109.1|109.1|109.1|109.05|1300
1609760430000|2021-01-04 11:40:30|||||||||9979
1609760440000|2021-01-04 11:40:40|109.15|109.1|109.15|109.1|109.15|109.1|109.15|109.1|24931
1609760460000|2021-01-04 11:41:00|109.2||109.2||109.2||109.2||22507
1609760470000|2021-01-04 11:41:10|109.15|109.15|109.15|109.1|109.2|109.15|109.15|109.1|22646
1609760480000|2021-01-04 11:41:20|||||||||5428
1609760490000|2021-01-04 11:41:30|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|4309
1609760510000|2021-01-04 11:41:50|||||||||495
1609760520000|2021-01-04 11:42:00|||||||||1150
1609760550000|2021-01-04 11:42:30|||||||||7204
1609760560000|2021-01-04 11:42:40|||||||||7204
1609760570000|2021-01-04 11:42:50||109.15||109.15||109.15||109.15|142
1609760580000|2021-01-04 11:43:00||109.1||109.1||109.1||109.1|11424
1609760590000|2021-01-04 11:43:10|||||||||1811
1609760620000|2021-01-04 11:43:40|||||||||5377
1609760630000|2021-01-04 11:43:50|109.15|109.05|109.2|109.1|109.2|109.1|109.1|109.05|7329
1609760640000|2021-01-04 11:44:00|109.15||109.15||109.15||109.15||0
1609760660000|2021-01-04 11:44:20|||||||||10990
1609760670000|2021-01-04 11:44:30|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.1|7371
1609760680000|2021-01-04 11:44:40|109.2|109.1|109.25|109.15|109.25|109.2|109.2|109.05|3798
1609760690000|2021-01-04 11:44:50|||||||||3000
1609760700000|2021-01-04 11:45:00|||||||||4544
1609760710000|2021-01-04 11:45:10||109.2||109.2||109.2||109.2|5222
1609760720000|2021-01-04 11:45:20|109.3|109.25|109.3|109.2|109.3|109.25|109.25|109.2|5683
1609760740000|2021-01-04 11:45:40|||||||||225
1609760750000|2021-01-04 11:45:50|||||||||630
1609760760000|2021-01-04 11:46:00||109.25||109.25||109.25||109.25|2034
1609760770000|2021-01-04 11:46:10|109.35||109.35||109.35||109.35||2720
1609760790000|2021-01-04 11:46:30|109.3||109.3||109.3||109.3||0
1609760800000|2021-01-04 11:46:40|||||||||80
1609760810000|2021-01-04 11:46:50|109.25|109.2|109.25|109.15|109.3|109.2|109.25|109.15|3215
1609760830000|2021-01-04 11:47:10|109.3|109.2|109.4|109.3|109.4|109.3|109.3|109.2|38893
1609760840000|2021-01-04 11:47:20|109.35||109.35||109.35||109.35||1001
1609760850000|2021-01-04 11:47:30||109.25||109.3||109.3||109.25|2045
1609760870000|2021-01-04 11:47:50|109.4|109.35|109.4|109.3|109.45|109.35|109.4|109.3|2230
1609760880000|2021-01-04 11:48:00|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|0
1609760900000|2021-01-04 11:48:20|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|10
1609760910000|2021-01-04 11:48:30|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|2880
1609760920000|2021-01-04 11:48:40|||||||||171
1609760940000|2021-01-04 11:49:00|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|3168
1609760960000|2021-01-04 11:49:20|||||||||13633
1609760970000|2021-01-04 11:49:30|109.3|109.2|109.3|109.2|109.35|109.2|109.25|109.2|19512
1609760990000|2021-01-04 11:49:50|||||||||500
1609761010000|2021-01-04 11:50:10|||||||||4659
1609761020000|2021-01-04 11:50:20||109.25||109.2||109.25||109.2|2011
1609761060000|2021-01-04 11:51:00|||||||||3728
1609761080000|2021-01-04 11:51:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|3145
1609761090000|2021-01-04 11:51:30|109.3||109.3||109.3||109.3||70
1609761100000|2021-01-04 11:51:40|||||||||81
1609761110000|2021-01-04 11:51:50|||||||||837
1609761120000|2021-01-04 11:52:00|||||||||719
1609761160000|2021-01-04 11:52:40|109.25|109.2|109.25|109.15|109.25|109.2|109.25|109.15|3187
1609761170000|2021-01-04 11:52:50|109.2|109.1|109.2|109.1|109.25|109.1|109.15|109.1|10803
1609761180000|2021-01-04 11:53:00|||||||||12740
1609761190000|2021-01-04 11:53:10|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|6709
1609761200000|2021-01-04 11:53:20||109.1||109.1||109.1||109.1|531
1609761210000|2021-01-04 11:53:30|||||||||21801
1609761220000|2021-01-04 11:53:40|||||||||1025
1609761230000|2021-01-04 11:53:50|109.2|109.05|109.2|109.1|109.25|109.1|109.2|109.05|57661
1609761240000|2021-01-04 11:54:00|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|11145
1609761250000|2021-01-04 11:54:10|109.1|109|108.95|108.9|109.1|109.05|108.95|108.8|107514
1609761260000|2021-01-04 11:54:20||108.8||108.85||108.85||108.8|2826
1609761280000|2021-01-04 11:54:40|109|108.9|108.95|108.9|109|108.9|108.95|108.9|2404
1609761300000|2021-01-04 11:55:00|||||||||46557
1609761310000|2021-01-04 11:55:10|109|108.95|109|108.9|109|108.95|109|108.9|1332
1609761330000|2021-01-04 11:55:30|||||||||13317
1609761340000|2021-01-04 11:55:40||108.95||108.95||108.95||108.95|2197
1609761350000|2021-01-04 11:55:50|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|5464
1609761360000|2021-01-04 11:56:00|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.85|1413
1609761370000|2021-01-04 11:56:10|||||||||1396
1609761380000|2021-01-04 11:56:20|108.9||108.9||108.95||108.9||2643
1609761400000|2021-01-04 11:56:40|||||||||1469
1609761410000|2021-01-04 11:56:50|108.95||108.95||108.95||108.95||1093
1609761420000|2021-01-04 11:57:00|108.9|108.9|109|108.9|109|108.9|108.9|108.85|6261
1609761430000|2021-01-04 11:57:10|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|6041
1609761440000|2021-01-04 11:57:20|||||||||2728
1609761460000|2021-01-04 11:57:40|||||||||4000
1609761470000|2021-01-04 11:57:50|109|108.9|109|108.95|109.05|109|109|108.9|8165
1609761480000|2021-01-04 11:58:00|109.05||109||109.05||109||3140
1609761510000|2021-01-04 11:58:30|109.05|109|109|108.95|109.1|109|109|108.95|15327
1609761530000|2021-01-04 11:58:50|||||||||6109
1609761540000|2021-01-04 11:59:00||108.9||108.9||108.9||108.9|8936
1609761550000|2021-01-04 11:59:10|||||||||5250
1609761560000|2021-01-04 11:59:20||108.95||108.95||108.95||108.95|1
1609761570000|2021-01-04 11:59:30|109.05||109||109.05||109||1113
1609761580000|2021-01-04 11:59:40|108.95|108.9|108.95|108.85|108.95|108.9|108.95|108.8|394
1609761590000|2021-01-04 11:59:50|||||||||1000
1609761600000|2021-01-04 12:00:00|109|108.9|109.05|108.95|109.05|108.95|109|108.9|20768
1609761610000|2021-01-04 12:00:10||109||109||109||109|2596
1609761620000|2021-01-04 12:00:20|||||||||795
1609761640000|2021-01-04 12:00:40|||||||||1000
1609761670000|2021-01-04 12:01:10|||||||||8000923
1609761680000|2021-01-04 12:01:20|||||||||52
1609761690000|2021-01-04 12:01:30|||||||||1490
1609761700000|2021-01-04 12:01:40|109.1|109.05|109.05|108.95|109.15|109.1|109.05|108.95|45165
1609761710000|2021-01-04 12:01:50|109.1|109|109.05|108.95|109.15|109.05|109|108.9|21043
1609761720000|2021-01-04 12:02:00||109||109||109||109|0
1609761740000|2021-01-04 12:02:20|||||||||1317
1609761750000|2021-01-04 12:02:30|||||||||6
1609761760000|2021-01-04 12:02:40||108.95||109||109||108.95|2566
1609761770000|2021-01-04 12:02:50||108.95||108.95||108.95||108.95|15
1609761780000|2021-01-04 12:03:00|109|108.9|108.9|108.8|109|108.9|108.85|108.8|24523
1609761790000|2021-01-04 12:03:10|||||||||918
1609761800000|2021-01-04 12:03:20|108.85||108.85||108.85||108.85||310
1609761820000|2021-01-04 12:03:40|108.9|108.85|108.9|108.85|108.9|108.85|108.9|108.85|4558
1609761830000|2021-01-04 12:03:50||108.8||108.8||108.85||108.8|19994
1609761840000|2021-01-04 12:04:00|||||||||500
1609761860000|2021-01-04 12:04:20|108.85||108.85||108.85||108.85||168
1609761870000|2021-01-04 12:04:30|108.8|108.75|108.8|108.75|108.8|108.75|108.8|108.7|9109
1609761880000|2021-01-04 12:04:40|||||||||29350
1609761890000|2021-01-04 12:04:50|108.75|108.7|108.75|108.7|108.75|108.7|108.75|108.7|57252
1609761900000|2021-01-04 12:05:00|108.8|108.75|108.7|108.6|108.9|108.75|108.7|108.6|65474
1609761910000|2021-01-04 12:05:10|108.75|108.65|108.85|108.75|108.85|108.75|108.75|108.65|25440
1609761920000|2021-01-04 12:05:20|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|6260
1609761930000|2021-01-04 12:05:30||108.7||108.7||108.7||108.7|5050
1609761940000|2021-01-04 12:05:40|108.8|108.75|108.8|108.75|108.85|108.75|108.8|108.7|7229
1609761950000|2021-01-04 12:05:50|||||||||15000
1609761960000|2021-01-04 12:06:00|108.85|108.8|108.9|108.75|108.9|108.85|108.85|108.75|7977
1609761970000|2021-01-04 12:06:10|||||||||34
1609761980000|2021-01-04 12:06:20|||||||||4563
1609762000000|2021-01-04 12:06:40|||||||||5469
1609762020000|2021-01-04 12:07:00||108.85||108.85||108.85||108.85|1246
1609762030000|2021-01-04 12:07:10|108.95|108.9|109|108.9|109|108.95|108.95|108.85|28259
1609762040000|2021-01-04 12:07:20|108.95|108.95|109.2|109.1|109.2|109.1|108.95|108.95|17082
1609762050000|2021-01-04 12:07:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|1017
1609762060000|2021-01-04 12:07:40|109.2||109.2||109.2||109.2||15000
1609762070000|2021-01-04 12:07:50|||||||||18201
1609762090000|2021-01-04 12:08:10|109.15|109.1|109.15|109.05|109.15|109.1|109.15|109.05|52488
1609762100000|2021-01-04 12:08:20|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|7054
1609762120000|2021-01-04 12:08:40|109.15|109.05|109.05|108.9|109.15|109.05|109.05|108.9|11078
1609762130000|2021-01-04 12:08:50|||||||||1180
1609762140000|2021-01-04 12:09:00|||||||||917
1609762150000|2021-01-04 12:09:10|109||109||109||109||3200
1609762160000|2021-01-04 12:09:20|109.05|108.95|109.05|108.95|109.1|109|109.05|108.9|19696
1609762180000|2021-01-04 12:09:40|||||||||2000
1609762190000|2021-01-04 12:09:50|109||109||109||109||1609
1609762200000|2021-01-04 12:10:00||108.9||108.9||108.9||108.9|2519
1609762210000|2021-01-04 12:10:10|108.95|108.85|108.95|108.85|109|108.9|108.95|108.8|4841
1609762220000|2021-01-04 12:10:20||108.9||108.9||108.9||108.9|150
1609762230000|2021-01-04 12:10:30|||||||||17578
1609762250000|2021-01-04 12:10:50|||||||||3001
1609762260000|2021-01-04 12:11:00||108.85||108.85||108.85||108.85|2064
1609762280000|2021-01-04 12:11:20|108.9||108.9||108.9||108.9||247199
1609762290000|2021-01-04 12:11:30|108.95||108.9||108.95||108.9||20
1609762300000|2021-01-04 12:11:40|||||||||784
1609762310000|2021-01-04 12:11:50|108.75|108.8|108.85|108.7|108.85|108.8|108.75|108.7|92852
1609762320000|2021-01-04 12:12:00|108.9|108.75|108.9|108.75|108.9|108.8|108.9|108.7|14746
1609762330000|2021-01-04 12:12:10||108.8||108.8||108.8||108.8|150
1609762340000|2021-01-04 12:12:20|||||||||5840
1609762350000|2021-01-04 12:12:30|||||||||2281
1609762380000|2021-01-04 12:13:00|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|7660
1609762390000|2021-01-04 12:13:10||108.8||108.85||108.85||108.8|1540
1609762410000|2021-01-04 12:13:30||108.8||108.85||108.85||108.8|53415
1609762440000|2021-01-04 12:14:00|||||||||400
1609762450000|2021-01-04 12:14:10|||||||||4562
1609762460000|2021-01-04 12:14:20|||||||||500
1609762470000|2021-01-04 12:14:30|||||||||5658
1609762490000|2021-01-04 12:14:50|108.9|108.8|108.85|108.75|108.95|108.85|108.85|108.75|20231
1609762500000|2021-01-04 12:15:00||108.8||108.8||108.8||108.8|0
1609762510000|2021-01-04 12:15:10|||||||||446
1609762520000|2021-01-04 12:15:20|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.7|15793
1609762530000|2021-01-04 12:15:30|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.65|14361
1609762550000|2021-01-04 12:15:50|||||||||3116
1609762560000|2021-01-04 12:16:00|||||||||3668
1609762580000|2021-01-04 12:16:20|108.7|108.6|108.65|108.6|108.75|108.6|108.65|108.6|1672
1609762590000|2021-01-04 12:16:30|108.7|108.55|108.6|108.55|108.7|108.55|108.6|108.55|7695
1609762610000|2021-01-04 12:16:50|||||||||1000
1609762650000|2021-01-04 12:17:30|||||||||3312
1609762660000|2021-01-04 12:17:40|108.55|108.5|108.5|108.35|108.55|108.55|108.5|108.35|21060
1609762670000|2021-01-04 12:17:50||108.4||108.4||108.4||108.4|0
1609762680000|2021-01-04 12:18:00|||||||||553
1609762690000|2021-01-04 12:18:10|108.45|108.35|108.35|108.2|108.45|108.35|108.35|108.2|2641
1609762700000|2021-01-04 12:18:20|108.3||108.3||108.3||108.3||942
1609762710000|2021-01-04 12:18:30|108.25|108.15|108.35|108.2|108.35|108.2|108.25|108.15|2226
1609762760000|2021-01-04 12:19:20|||||||||4586
1609762770000|2021-01-04 12:19:30|108.25|108.25|108.25|108.1|108.35|108.25|108.25|108.1|19514
1609762780000|2021-01-04 12:19:40|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|1000
1609762790000|2021-01-04 12:19:50|108.15|108.1|108.25|108.15|108.25|108.15|108.15|108.1|28223
1609762800000|2021-01-04 12:20:00|108.2||108.2||108.2||108.2||318
1609762810000|2021-01-04 12:20:10|108.05|108.1|108.15|108.05|108.2|108.1|108.05|108|67771
1609762820000|2021-01-04 12:20:20|108.1|108.1|108.2|108.1|108.2|108.1|108.1|108.1|8133
1609762830000|2021-01-04 12:20:30||108.15||108.15||108.15||108.15|12430
1609762840000|2021-01-04 12:20:40|108.25|108.2|108.3|108.25|108.35|108.25|108.25|108.2|38213
1609762850000|2021-01-04 12:20:50|108.25|108.2|108.3|108.2|108.3|108.25|108.25|108.2|1833
1609762870000|2021-01-04 12:21:10|||||||||667
1609762880000|2021-01-04 12:21:20|||||||||7946
1609762890000|2021-01-04 12:21:30|108.25|108.15|108.15|108.05|108.25|108.15|108.15|108.05|26131
1609762900000|2021-01-04 12:21:40|108.1|108.1|108.15|108.05|108.2|108.1|108.1|108.05|18977
1609762910000|2021-01-04 12:21:50|||||||||22285
1609762920000|2021-01-04 12:22:00|108.2|108.1|108.2|108.1|108.25|108.1|108.15|108.05|42706
1609762930000|2021-01-04 12:22:10|||||||||7461
1609762940000|2021-01-04 12:22:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|6424
1609762950000|2021-01-04 12:22:30|108.1|108|108.15|108.05|108.15|108.05|108.1|108|0
1609762990000|2021-01-04 12:23:10|||||||||4723
1609763000000|2021-01-04 12:23:20|108.1|108|108.25|108.15|108.25|108.15|108.1|108|30507
1609763010000|2021-01-04 12:23:30|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|9397
1609763020000|2021-01-04 12:23:40|||||||||1100
1609763040000|2021-01-04 12:24:00|108.4|108.3|108.3|108.2|108.4|108.3|108.25|108.2|26101
1609763050000|2021-01-04 12:24:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|2094
1609763060000|2021-01-04 12:24:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|3373
1609763080000|2021-01-04 12:24:40|||||||||1000
1609763090000|2021-01-04 12:24:50|||||||||34752
1609763110000|2021-01-04 12:25:10|108.2|108.1|108.25|108.1|108.25|108.15|108.2|108.1|21294
1609763120000|2021-01-04 12:25:20|108.2||108.2||108.2||108.2||0
1609763130000|2021-01-04 12:25:30|||||||||219
1609763150000|2021-01-04 12:25:50|||||||||100
1609763170000|2021-01-04 12:26:10||108.15||108.1||108.15||108.1|3533
1609763190000|2021-01-04 12:26:30|108.25|108.15|108.3|108.25|108.3|108.25|108.25|108.15|15761
1609763200000|2021-01-04 12:26:40||108.2||108.2||108.2||108.2|0
1609763210000|2021-01-04 12:26:50|||||||||22977
1609763220000|2021-01-04 12:27:00|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|1601
1609763230000|2021-01-04 12:27:10|||||||||9050
1609763240000|2021-01-04 12:27:20|108.3|108.25|108.3|108.2|108.35|108.3|108.3|108.2|6780
1609763250000|2021-01-04 12:27:30|108.25|108.15|108.25|108.2|108.25|108.2|108.2|108.1|15655
1609763260000|2021-01-04 12:27:40|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|6087
1609763270000|2021-01-04 12:27:50|||||||||15247
1609763300000|2021-01-04 12:28:20|108.25|108.15|108.25|108.15|108.25|108.2|108.25|108.15|1684
1609763320000|2021-01-04 12:28:40|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|8385
1609763330000|2021-01-04 12:28:50|||||||||904
1609763340000|2021-01-04 12:29:00|108.3||108.3||108.3||108.3||5261
1609763350000|2021-01-04 12:29:10|108.35||108.35||108.35||108.35||12338
1609763360000|2021-01-04 12:29:20||108.3||108.3||108.3||108.3|0
1609763380000|2021-01-04 12:29:40|108.4||108.4||108.4||108.4||5780
1609763410000|2021-01-04 12:30:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|14373
1609763420000|2021-01-04 12:30:20|108.4|108.3|108.3|108.2|108.4|108.3|108.3|108.2|9058
1609763430000|2021-01-04 12:30:30||108.25||108.25||108.25||108.25|36424
1609763440000|2021-01-04 12:30:40|108.35||108.4||108.4||108.35||30
1609763450000|2021-01-04 12:30:50|108.35||108.35||108.4||108.35||0
1609763460000|2021-01-04 12:31:00||108.3||108.3||108.3||108.3|0
1609763480000|2021-01-04 12:31:20|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.35|9984
1609763490000|2021-01-04 12:31:30|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|11086
1609763500000|2021-01-04 12:31:40|108.55|108.5|108.55|108.45|108.55|108.5|108.55|108.4|40078
1609763510000|2021-01-04 12:31:50||108.4||108.4||108.4||108.4|0
1609763520000|2021-01-04 12:32:00||108.45||108.45||108.45||108.45|4633
1609763530000|2021-01-04 12:32:10|||||||||3000
1609763550000|2021-01-04 12:32:30|||||||||2000
1609763560000|2021-01-04 12:32:40|||||||||260
1609763570000|2021-01-04 12:32:50|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|3515
1609763580000|2021-01-04 12:33:00|108.45|108.35|108.45|108.4|108.45|108.4|108.45|108.35|3722
1609763590000|2021-01-04 12:33:10||108.35||108.35||108.35||108.35|4215
1609763600000|2021-01-04 12:33:20|||||||||200
1609763610000|2021-01-04 12:33:30|108.5||108.45||108.5||108.45||356
1609763620000|2021-01-04 12:33:40|108.4|108.4|108.5|108.4|108.5|108.4|108.4|108.4|3882
1609763690000|2021-01-04 12:34:50|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|8644
1609763700000|2021-01-04 12:35:00|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|39501
1609763710000|2021-01-04 12:35:10|108.7|108.6|108.7|108.55|108.7|108.65|108.7|108.55|3000
1609763720000|2021-01-04 12:35:20|||||||||4280
1609763730000|2021-01-04 12:35:30|108.65||108.65||108.65||108.65||4694
1609763740000|2021-01-04 12:35:40|||||||||336
1609763760000|2021-01-04 12:36:00|108.6|108.5|108.6|108.5|108.6|108.5|108.55|108.5|4157
1609763770000|2021-01-04 12:36:10|||||||||453
1609763820000|2021-01-04 12:37:00|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|24680
1609763830000|2021-01-04 12:37:10|108.55|108.55|108.65|108.55|108.65|108.55|108.55|108.55|3134
1609763860000|2021-01-04 12:37:40|108.7|108.6|108.55|108.45|108.7|108.65|108.55|108.45|17507
1609763870000|2021-01-04 12:37:50|108.6||108.6||108.6||108.6||2968
1609763880000|2021-01-04 12:38:00|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|2000
1609763890000|2021-01-04 12:38:10|108.6||108.55||108.6||108.55||3165
1609763900000|2021-01-04 12:38:20|||||||||4604
1609763910000|2021-01-04 12:38:30|108.5|108.45|108.55|108.4|108.55|108.45|108.45|108.4|5663
1609763920000|2021-01-04 12:38:40|108.5|108.45|108.55|108.4|108.55|108.5|108.45|108.4|4293
1609763940000|2021-01-04 12:39:00|108.5||108.45||108.55||108.45||1897
1609763950000|2021-01-04 12:39:10|108.5|108.45|108.5|108.4|108.55|108.45|108.5|108.4|10247
1609763980000|2021-01-04 12:39:40|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|5856
1609763990000|2021-01-04 12:39:50|||||||||5213
1609764000000|2021-01-04 12:40:00|||||||||6403
1609764010000|2021-01-04 12:40:10|108.6|108.55|108.55|108.5|108.6|108.55|108.55|108.5|19017
1609764020000|2021-01-04 12:40:20|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|3752
1609764040000|2021-01-04 12:40:40|108.65|108.55|108.55|108.5|108.65|108.55|108.55|108.5|23071
1609764050000|2021-01-04 12:40:50|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.4|6672
1609764070000|2021-01-04 12:41:10|108.45|108.45|108.5|108.4|108.5|108.45|108.45|108.4|935
1609764080000|2021-01-04 12:41:20|||||||||36649
1609764090000|2021-01-04 12:41:30|108.55|108.45|108.55|108.45|108.6|108.45|108.55|108.45|5865
1609764100000|2021-01-04 12:41:40||108.5||108.5||108.5||108.45|5287
1609764120000|2021-01-04 12:42:00||108.45||108.45||108.45||108.45|2336
1609764130000|2021-01-04 12:42:10|||||||||9250
1609764140000|2021-01-04 12:42:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|18845
1609764150000|2021-01-04 12:42:30|||||||||4573
1609764160000|2021-01-04 12:42:40|||||||||5000
1609764170000|2021-01-04 12:42:50|108.45||108.45||108.45||108.45||298
1609764180000|2021-01-04 12:43:00|||||||||1607
1609764190000|2021-01-04 12:43:10|108.4|108.35|108.35|108.3|108.55|108.5|108.35|108.3|80697
1609764200000|2021-01-04 12:43:20|108.3|108.25|108.2|108.1|108.35|108.25|108.2|108.1|10057
1609764210000|2021-01-04 12:43:30|108.15|108.15|108.25|108.15|108.25|108.15|108.15|108.15|2001
1609764240000|2021-01-04 12:44:00|||||||||240
1609764250000|2021-01-04 12:44:10|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|3750
1609764260000|2021-01-04 12:44:20|108.15|108.05|108.2|108.15|108.2|108.15|108.15|108.05|17355
1609764270000|2021-01-04 12:44:30|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|17229
1609764280000|2021-01-04 12:44:40|108.3|108.25|108.3|108.25|108.35|108.25|108.3|108.2|3841
1609764290000|2021-01-04 12:44:50|108.35|108.2|108.3|108.15|108.35|108.2|108.3|108.15|12012
1609764300000|2021-01-04 12:45:00|||||||||5600
1609764330000|2021-01-04 12:45:30|||||||||9623
1609764340000|2021-01-04 12:45:40|108.25|108.25|108.3|108.15|108.3|108.25|108.2|108.1|17823
1609764390000|2021-01-04 12:46:30|108.25|108.1|108.2|108.1|108.25|108.15|108.2|108.1|11474
1609764400000|2021-01-04 12:46:40|||||||||4001
1609764420000|2021-01-04 12:47:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|7093
1609764430000|2021-01-04 12:47:10|108.1|108|108.1|108|108.1|108|108.1|108|18147
1609764440000|2021-01-04 12:47:20|||||||||1370
1609764450000|2021-01-04 12:47:30|108.05|108.05|108.05|108|108.15|108.05|108.05|108|16071
1609764460000|2021-01-04 12:47:40|108|107.95|108|107.85|108|107.95|107.95|107.85|94896
1609764470000|2021-01-04 12:47:50||107.9||107.85||107.9||107.85|12165
1609764490000|2021-01-04 12:48:10|||||||||916
1609764500000|2021-01-04 12:48:20|||||||||4755
1609764510000|2021-01-04 12:48:30|108.05|107.9|108.05|107.9|108.05|107.9|108.05|107.85|20929
1609764520000|2021-01-04 12:48:40|||||||||6640
1609764530000|2021-01-04 12:48:50|||||||||6991
1609764540000|2021-01-04 12:49:00|||||||||1500
1609764550000|2021-01-04 12:49:10|108.1|107.95|108.1|108|108.1|108.05|108.05|107.95|36886
1609764570000|2021-01-04 12:49:30|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.05|34584
1609764590000|2021-01-04 12:49:50|108.25|108.15|108.35|108.25|108.35|108.25|108.25|108.15|30763
1609764600000|2021-01-04 12:50:00||108.3||108.25||108.3||108.25|4373
1609764610000|2021-01-04 12:50:10|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|2816
1609764620000|2021-01-04 12:50:20|||||||||360
1609764630000|2021-01-04 12:50:30|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108|12160
1609764640000|2021-01-04 12:50:40|||||||||1000
1609764660000|2021-01-04 12:51:00|108.2|108.1|108.2|108.1|108.25|108.15|108.2|108.1|22434
1609764670000|2021-01-04 12:51:10|108.25||108.25||108.25||108.25||1231
1609764680000|2021-01-04 12:51:20|||||||||560
1609764690000|2021-01-04 12:51:30||108.15||108.15||108.15||108.15|426
1609764700000|2021-01-04 12:51:40|||||||||14000
1609764710000|2021-01-04 12:51:50|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|229
1609764720000|2021-01-04 12:52:00||108.25||108.25||108.25||108.25|400
1609764730000|2021-01-04 12:52:10|108.3|108.2|108.2|108.1|108.3|108.25|108.2|108.1|11318
1609764740000|2021-01-04 12:52:20|108.25||108.2||108.25||108.2||1271
1609764750000|2021-01-04 12:52:30|108.25|108.15|108.25|108.15|108.25|108.2|108.25|108.1|52517
1609764760000|2021-01-04 12:52:40||108.2||108.2||108.2||108.2|6101
1609764770000|2021-01-04 12:52:50|108.3||108.3||108.3||108.3||2003
1609764780000|2021-01-04 12:53:00|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.15|5590
1609764790000|2021-01-04 12:53:10|108.2||108.2||108.2||108.2||50
1609764800000|2021-01-04 12:53:20|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|10805
1609764810000|2021-01-04 12:53:30|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|6167
1609764830000|2021-01-04 12:53:50|108.15||108.15||108.15||108.15||893
1609764850000|2021-01-04 12:54:10|108.2|108.05|108.2|108.05|108.2|108.1|108.1|108.05|30666
1609764870000|2021-01-04 12:54:30|||||||||700
1609764890000|2021-01-04 12:54:50|108.15|108|108.05|107.9|108.15|108|108|107.9|15111
1609764900000|2021-01-04 12:55:00|108||108||108||108||0
1609764910000|2021-01-04 12:55:10|108.05|107.95|108.05|107.95|108.1|108|108.05|107.95|19167
1609764920000|2021-01-04 12:55:20|108.1||108.05||108.1||108.05||6031
1609764930000|2021-01-04 12:55:30|108.1||108.1||108.1||108.05||500
1609764940000|2021-01-04 12:55:40|108.05|108|108.05|108|108.1|108|108.05|108|19
1609764950000|2021-01-04 12:55:50|108.1||108.05||108.1||108.05||1017
1609764960000|2021-01-04 12:56:00|108.1||108.1||108.1||108.1||2667
1609764980000|2021-01-04 12:56:20|108.05|107.95|107.8|107.7|108.05|107.95|107.8|107.6|137338
1609764990000|2021-01-04 12:56:30|107.85|107.75|107.9|107.85|107.9|107.85|107.85|107.7|21679
1609765010000|2021-01-04 12:56:50|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.7|14262
1609765020000|2021-01-04 12:57:00|107.9|107.8|108.05|107.9|108.05|108|107.9|107.75|36249
1609765030000|2021-01-04 12:57:10|108.1|107.95|108.15|108.05|108.15|108.1|108.1|107.95|4699
1609765060000|2021-01-04 12:57:40||108||108||108||108|19319
1609765070000|2021-01-04 12:57:50||108.05||108.05||108.05||108.05|2418
1609765080000|2021-01-04 12:58:00|||||||||2295
1609765090000|2021-01-04 12:58:10|||||||||3802
1609765110000|2021-01-04 12:58:30|||||||||10994
1609765120000|2021-01-04 12:58:40|108.1|108|108.1|108|108.15|108|108.1|108|3292
1609765130000|2021-01-04 12:58:50|||||||||9987
1609765140000|2021-01-04 12:59:00|108.05||108.05||108.05||108.05||5
1609765150000|2021-01-04 12:59:10|108|107.95|108|107.95|108|107.95|108|107.95|2304
1609765160000|2021-01-04 12:59:20|108.05|108|108.05|107.95|108.05|108|108.05|107.95|15980
1609765180000|2021-01-04 12:59:40|||||||||280
1609765190000|2021-01-04 12:59:50|108|108|107.9|107.8|108|108|107.9|107.8|9469
1609765200000|2021-01-04 13:00:00|||||||||20
1609765210000|2021-01-04 13:00:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|6520
1609765220000|2021-01-04 13:00:20|||||||||463
1609765230000|2021-01-04 13:00:30|||||||||36070
1609765240000|2021-01-04 13:00:40|107.85|107.8|107.85|107.8|107.95|107.9|107.85|107.8|21004
1609765250000|2021-01-04 13:00:50|||||||||29848
1609765260000|2021-01-04 13:01:00|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|6239
1609765270000|2021-01-04 13:01:10|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|2747
1609765280000|2021-01-04 13:01:20|107.85|107.7|107.9|107.75|107.9|107.75|107.85|107.7|9322
1609765290000|2021-01-04 13:01:30|||||||||5046
1609765300000|2021-01-04 13:01:40|||||||||450
1609765320000|2021-01-04 13:02:00|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|1226
1609765330000|2021-01-04 13:02:10|107.9|107.85|107.9|107.8|107.95|107.85|107.9|107.8|18752
1609765350000|2021-01-04 13:02:30|||||||||6150
1609765360000|2021-01-04 13:02:40|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|4774
1609765370000|2021-01-04 13:02:50|108|107.85|108|107.9|108|107.95|108|107.85|11750
1609765380000|2021-01-04 13:03:00||107.95||107.9||107.95||107.9|230
1609765390000|2021-01-04 13:03:10|||||||||2500
1609765400000|2021-01-04 13:03:20|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|3092
1609765420000|2021-01-04 13:03:40|||||||||14164
1609765440000|2021-01-04 13:04:00|108.1|108|108.35|108.25|108.35|108.3|108.1|107.95|45484
1609765450000|2021-01-04 13:04:10|108.4||108.4||108.4||108.4||1929
1609765460000|2021-01-04 13:04:20|108.35||108.35||108.35||108.35||0
1609765490000|2021-01-04 13:04:50|||||||||7445
1609765500000|2021-01-04 13:05:00|||||||||99549
1609765510000|2021-01-04 13:05:10|108.4||108.35||108.4||108.35||10145
1609765520000|2021-01-04 13:05:20|108.3|108.2|108.25|108.1|108.3|108.2|108.25|108.1|27162
1609765540000|2021-01-04 13:05:40|||||||||754
1609765550000|2021-01-04 13:05:50|||||||||6000
1609765560000|2021-01-04 13:06:00|||||||||907
1609765570000|2021-01-04 13:06:10|||||||||450
1609765580000|2021-01-04 13:06:20|||||||||11368
1609765610000|2021-01-04 13:06:50|||||||||364
1609765630000|2021-01-04 13:07:10|108.2|108.15|108.25|108.15|108.25|108.15|108.15|108.1|12429
1609765640000|2021-01-04 13:07:20||108.1||108.1||108.15||108.1|5082
1609765680000|2021-01-04 13:08:00|||||||||908
1609765690000|2021-01-04 13:08:10||108.15||108.15||108.15||108.15|2946
1609765700000|2021-01-04 13:08:20|||||||||31472
1609765710000|2021-01-04 13:08:30|||||||||485
1609765720000|2021-01-04 13:08:40|108.2|108.1|108.2|108.1|108.25|108.15|108.2|108.05|4903
1609765730000|2021-01-04 13:08:50|108.15|108.05|108.15|108.1|108.2|108.1|108.15|108.05|9518
1609765740000|2021-01-04 13:09:00|108.1|108.05|108.15|108.05|108.15|108.05|108.05|108|26922
1609765750000|2021-01-04 13:09:10|||||||||4027
1609765780000|2021-01-04 13:09:40|||||||||7
1609765790000|2021-01-04 13:09:50|||||||||193
1609765810000|2021-01-04 13:10:10|108.1|108|108.05|108|108.1|108|108.05|108|3023
1609765830000|2021-01-04 13:10:30|108|107.95|108.05|107.95|108.05|107.95|108|107.95|7056
1609765840000|2021-01-04 13:10:40|108||108.05||108.05||108||6046
1609765850000|2021-01-04 13:10:50|108|107.9|108|107.9|108.05|107.95|107.95|107.9|9377
1609765860000|2021-01-04 13:11:00|107.95|107.85|108|107.9|108.05|107.95|107.95|107.85|24244
1609765870000|2021-01-04 13:11:10|||||||||4867
1609765900000|2021-01-04 13:11:40|||||||||28054
1609765910000|2021-01-04 13:11:50|108.05||108||108.05||108||9157
1609765920000|2021-01-04 13:12:00|||||||||43628
1609765930000|2021-01-04 13:12:10|107.95|107.95|107.95|107.85|108|107.95|107.95|107.85|8964
1609765940000|2021-01-04 13:12:20|108|108|108|107.9|108.05|108|108|107.9|36226
1609765950000|2021-01-04 13:12:30|107.95||108||108||107.95||0
1609765960000|2021-01-04 13:12:40|107.95|107.85|107.95|107.85|107.95|107.85|107.9|107.8|16355
1609765970000|2021-01-04 13:12:50||107.8||107.85||107.85||107.8|4600
1609765990000|2021-01-04 13:13:10|108|107.9|108|107.9|108|107.9|108|107.9|2184
1609766000000|2021-01-04 13:13:20|||||||||1000
1609766010000|2021-01-04 13:13:30|108.05|107.95|108.05|107.95|108.05|108|108|107.9|21673
1609766030000|2021-01-04 13:13:50|108|107.9|107.95|107.85|108|107.9|107.95|107.85|4708
1609766040000|2021-01-04 13:14:00|107.9||107.95||107.95||107.9||3446
1609766050000|2021-01-04 13:14:10|107.9|107.8|107.8|107.75|107.9|107.8|107.8|107.75|22079
1609766060000|2021-01-04 13:14:20|107.85||107.9||107.9||107.85||18483
1609766070000|2021-01-04 13:14:30|||||||||2532
1609766090000|2021-01-04 13:14:50|||||||||3414
1609766100000|2021-01-04 13:15:00|||||||||5528
1609766110000|2021-01-04 13:15:10|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|31207
1609766140000|2021-01-04 13:15:40||107.9||107.9||107.9||107.9|732
1609766150000|2021-01-04 13:15:50|108||108.05||108.05||108||1967
1609766160000|2021-01-04 13:16:00|||||||||265
1609766190000|2021-01-04 13:16:30|108.1|107.95|108.15|108|108.15|108.05|108.05|107.95|8085
1609766200000|2021-01-04 13:16:40|108.2|108.05|108.2|108.05|108.2|108.05|108.2|108.05|460
1609766220000|2021-01-04 13:17:00|108.25|108.1|108.25|108.1|108.25|108.1|108.2|108.1|309
1609766230000|2021-01-04 13:17:10|108.2||108.2||108.25||108.2||0
1609766240000|2021-01-04 13:17:20|||||||||2000
1609766260000|2021-01-04 13:17:40|108.25|108.2|108.25|108.15|108.3|108.2|108.2|108.1|4784
1609766270000|2021-01-04 13:17:50||108.1||108.15||108.15||108.1|5600
1609766280000|2021-01-04 13:18:00|108.2|108.2|108.25|108.2|108.25|108.2|108.2|108.15|6573
1609766290000|2021-01-04 13:18:10|108.2|108.15|108.1|107.95|108.2|108.15|108|107.9|19203
1609766300000|2021-01-04 13:18:20||108||108||108||108|100
1609766320000|2021-01-04 13:18:40|||||||||70734
1609766330000|2021-01-04 13:18:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|466
1609766350000|2021-01-04 13:19:10|108|107.9|108|107.85|108|107.9|108|107.85|8515
1609766360000|2021-01-04 13:19:20||107.9||107.85||107.9||107.85|10
1609766370000|2021-01-04 13:19:30|||||||||79218
1609766390000|2021-01-04 13:19:50|107.95||107.95||107.95||107.95||18102
1609766400000|2021-01-04 13:20:00|108||107.95||108||107.95||4879
1609766420000|2021-01-04 13:20:20|107.9||107.9||107.9||107.9||3501
1609766430000|2021-01-04 13:20:30|107.95|107.9|108|107.9|108|107.95|107.95|107.85|11360
1609766440000|2021-01-04 13:20:40|107.95|107.85|108|107.85|108|107.85|107.95|107.85|17821
1609766450000|2021-01-04 13:20:50|107.95|107.9|108|107.85|108|107.9|107.95|107.85|966
1609766460000|2021-01-04 13:21:00|107.95||107.95||107.95||107.95||0
1609766470000|2021-01-04 13:21:10|107.9||107.9||107.9||107.9||15086
1609766480000|2021-01-04 13:21:20|107.95||107.95||107.95||107.95||10600
1609766490000|2021-01-04 13:21:30|||||||||17832
1609766500000|2021-01-04 13:21:40|107.9||107.95||107.95||107.9||6042
1609766510000|2021-01-04 13:21:50|||||||||1917
1609766520000|2021-01-04 13:22:00|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.8|6627
1609766530000|2021-01-04 13:22:10|107.8|107.75|107.85|107.75|107.9|107.75|107.75|107.7|18128
1609766540000|2021-01-04 13:22:20||107.7||107.7||107.7||107.7|0
1609766550000|2021-01-04 13:22:30|107.9|107.75|107.75|107.7|107.9|107.75|107.75|107.7|6548
1609766560000|2021-01-04 13:22:40|||||||||6495
1609766570000|2021-01-04 13:22:50|||||||||1935
1609766580000|2021-01-04 13:23:00|107.8||107.8||107.8||107.75||10822
1609766590000|2021-01-04 13:23:10|107.85|107.75|107.85|107.8|107.85|107.8|107.8|107.7|27066
1609766600000|2021-01-04 13:23:20||107.75||107.8||107.8||107.75|2755
1609766610000|2021-01-04 13:23:30|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|19176
1609766630000|2021-01-04 13:23:50|107.85|107.75|107.65|107.6|107.85|107.75|107.65|107.6|6509
1609766640000|2021-01-04 13:24:00|107.7|107.55|107.65|107.55|107.7|107.6|107.6|107.55|4060
1609766650000|2021-01-04 13:24:10|||||||||3078
1609766680000|2021-01-04 13:24:40|||||||||2162
1609766700000|2021-01-04 13:25:00|||||||||917
1609766730000|2021-01-04 13:25:30|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.55|15699
1609766750000|2021-01-04 13:25:50|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|1782
1609766760000|2021-01-04 13:26:00|||||||||28476
1609766770000|2021-01-04 13:26:10|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|4220
1609766790000|2021-01-04 13:26:30|107.65||107.65||107.65||107.65||188
1609766800000|2021-01-04 13:26:40|||||||||2348
1609766810000|2021-01-04 13:26:50|||||||||1783
1609766840000|2021-01-04 13:27:20|||||||||1000
1609766850000|2021-01-04 13:27:30|107.7|107.65|107.7|107.6|107.75|107.65|107.7|107.6|23435
1609766860000|2021-01-04 13:27:40|107.75||107.75||107.75||107.75||2174
1609766880000|2021-01-04 13:28:00|107.7||107.7||107.7||107.7||10317
1609766890000|2021-01-04 13:28:10|||||||||8184
1609766910000|2021-01-04 13:28:30|||||||||489
1609766920000|2021-01-04 13:28:40|||||||||2299
1609766930000|2021-01-04 13:28:50|||||||||3423
1609766940000|2021-01-04 13:29:00|||||||||3920
1609766950000|2021-01-04 13:29:10|107.65|107.65|107.7|107.6|107.7|107.65|107.65|107.6|8543
1609766960000|2021-01-04 13:29:20|||||||||4221
1609766970000|2021-01-04 13:29:30|||||||||1428
1609766990000|2021-01-04 13:29:50|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|20758
1609767000000|2021-01-04 13:30:00|||||||||9293
1609767010000|2021-01-04 13:30:10|||||||||34453
1609767020000|2021-01-04 13:30:20|||||||||808
1609767050000|2021-01-04 13:30:50|||||||||1000
1609767080000|2021-01-04 13:31:20|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|17681
1609767090000|2021-01-04 13:31:30|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|40540
1609767110000|2021-01-04 13:31:50|107.65|107.5|107.65|107.55|107.65|107.6|107.65|107.5|24209
1609767120000|2021-01-04 13:32:00|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|2153
1609767130000|2021-01-04 13:32:10|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.55|6157
1609767140000|2021-01-04 13:32:20|||||||||14566
1609767150000|2021-01-04 13:32:30|||||||||2300
1609767160000|2021-01-04 13:32:40|||||||||13450
1609767170000|2021-01-04 13:32:50|107.6||107.6||107.6||107.6||600
1609767180000|2021-01-04 13:33:00|107.65||107.65||107.65||107.65||0
1609767190000|2021-01-04 13:33:10|107.6|107.5|107.45|107.4|107.65|107.5|107.45|107.4|25021
1609767200000|2021-01-04 13:33:20|107.5||107.45||107.55||107.45||3429
1609767220000|2021-01-04 13:33:40|107.4|107.35|107.4|107.3|107.45|107.35|107.4|107.25|16343
1609767240000|2021-01-04 13:34:00|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|20592
1609767250000|2021-01-04 13:34:10|||||||||247553
1609767260000|2021-01-04 13:34:20|107.4|107.35|107.45|107.4|107.45|107.4|107.3|107.25|41754
1609767270000|2021-01-04 13:34:30|||||||||15706
1609767280000|2021-01-04 13:34:40|107.5|107.6|107.65|107.6|107.65|107.6|107.5|107.45|72299
1609767290000|2021-01-04 13:34:50|||||||||2055
1609767300000|2021-01-04 13:35:00|107.7|107.65|107.8|107.7|107.8|107.75|107.7|107.65|10388
1609767310000|2021-01-04 13:35:10|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.6|2998
1609767330000|2021-01-04 13:35:30||107.6||107.6||107.6||107.6|2023
1609767340000|2021-01-04 13:35:40|107.65|107.55|107.6|107.45|107.65|107.55|107.6|107.45|4191
1609767360000|2021-01-04 13:36:00|||||||||90
1609767380000|2021-01-04 13:36:20|||||||||1839
1609767400000|2021-01-04 13:36:40|||||||||12000
1609767420000|2021-01-04 13:37:00|107.65|107.5|107.7|107.55|107.7|107.6|107.65|107.5|23522
1609767440000|2021-01-04 13:37:20|107.75|107.6|107.75|107.65|107.75|107.65|107.75|107.6|5055
1609767450000|2021-01-04 13:37:30|||||||||38291
1609767460000|2021-01-04 13:37:40|107.8||107.75||107.8||107.75||504
1609767470000|2021-01-04 13:37:50|107.8||107.75||107.8||107.75||2016
1609767490000|2021-01-04 13:38:10|107.7|107.6|107.65|107.55|107.7|107.65|107.65|107.55|23972
1609767510000|2021-01-04 13:38:30|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|2632
1609767520000|2021-01-04 13:38:40|107.5|107.5|107.55|107.45|107.55|107.5|107.5|107.45|5808
1609767530000|2021-01-04 13:38:50|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|2454
1609767540000|2021-01-04 13:39:00|107.6|107.6|107.6|107.5|107.6|107.6|107.6|107.5|3916
1609767550000|2021-01-04 13:39:10|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.45|4537
1609767560000|2021-01-04 13:39:20|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|5899
1609767570000|2021-01-04 13:39:30||107.45||107.45||107.45||107.45|1500
1609767580000|2021-01-04 13:39:40||107.5||107.5||107.5||107.5|6726
1609767590000|2021-01-04 13:39:50|107.65||107.65||107.65||107.65||9239
1609767600000|2021-01-04 13:40:00|107.6||107.6||107.6||107.6||6350
1609767610000|2021-01-04 13:40:10|||||||||10974
1609767630000|2021-01-04 13:40:30|||||||||371
1609767640000|2021-01-04 13:40:40|||||||||7407
1609767650000|2021-01-04 13:40:50|107.55|107.45|107.5|107.4|107.55|107.45|107.45|107.35|20712
1609767660000|2021-01-04 13:41:00|107.45|107.35|107.3|107.15|107.45|107.4|107.25|107.15|60275
1609767670000|2021-01-04 13:41:10|107.25|107.1|107.25|107.1|107.25|107.15|107.15|107.05|41042
1609767680000|2021-01-04 13:41:20|107.3|107.15|107.4|107.25|107.4|107.25|107.3|107.15|17956
1609767690000|2021-01-04 13:41:30|107.45|107.3|107.45|107.3|107.5|107.35|107.45|107.3|20534
1609767700000|2021-01-04 13:41:40|107.4||107.4||107.4||107.4||0
1609767710000|2021-01-04 13:41:50|107.45||107.45||107.45||107.4||355
1609767720000|2021-01-04 13:42:00|107.5|107.35|107.6|107.45|107.6|107.55|107.5|107.35|16765
1609767730000|2021-01-04 13:42:10|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|5000
1609767740000|2021-01-04 13:42:20|107.6|107.6|107.65|107.55|107.7|107.6|107.55|107.55|3305
1609767750000|2021-01-04 13:42:30|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|3988
1609767760000|2021-01-04 13:42:40|107.7|107.55|107.7|107.6|107.7|107.6|107.7|107.55|71
1609767770000|2021-01-04 13:42:50|||||||||7382
1609767780000|2021-01-04 13:43:00|||||||||200
1609767800000|2021-01-04 13:43:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|5983
1609767810000|2021-01-04 13:43:30|||||||||4619
1609767820000|2021-01-04 13:43:40|107.6||107.6||107.6||107.6||47
1609767830000|2021-01-04 13:43:50|107.65|107.6|107.65|107.55|107.65|107.6|107.6|107.55|14722
1609767840000|2021-01-04 13:44:00|||||||||1600
1609767850000|2021-01-04 13:44:10|||||||||21667
1609767870000|2021-01-04 13:44:30|||||||||2000
1609767880000|2021-01-04 13:44:40|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|5608
1609767900000|2021-01-04 13:45:00|107.55|107.45|107.65|107.5|107.65|107.5|107.55|107.45|7613
1609767910000|2021-01-04 13:45:10|107.6||107.65||107.65||107.6||201
1609767920000|2021-01-04 13:45:20|107.6||107.6||107.6||107.6||0
1609767930000|2021-01-04 13:45:30|||||||||2767
1609767940000|2021-01-04 13:45:40|107.65|107.55|107.75|107.65|107.75|107.65|107.65|107.55|10873
1609767950000|2021-01-04 13:45:50||107.7||107.65||107.7||107.65|0
1609767970000|2021-01-04 13:46:10|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|3360
1609767990000|2021-01-04 13:46:30||107.7||107.7||107.7||107.65|0
1609768000000|2021-01-04 13:46:40|107.8|107.75|107.85|107.8|107.85|107.8|107.8|107.75|2431
1609768010000|2021-01-04 13:46:50|||||||||92595
1609768020000|2021-01-04 13:47:00|107.9|107.85|108|107.95|108|107.95|107.9|107.8|11884
1609768030000|2021-01-04 13:47:10|108.05|107.9|108|107.95|108.05|107.95|108|107.9|10781
1609768040000|2021-01-04 13:47:20|108.05|108|108.1|108|108.1|108|108.05|108|14171
1609768050000|2021-01-04 13:47:30|108.15|108.05|108.25|108.15|108.25|108.15|108.1|108.05|17496
1609768080000|2021-01-04 13:48:00|108.3|108.2|108.35|108.3|108.35|108.3|108.3|108.2|34580
1609768090000|2021-01-04 13:48:10|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.3|5326
1609768100000|2021-01-04 13:48:20||108.3||108.35||108.35||108.3|3748
1609768110000|2021-01-04 13:48:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.35|5247
1609768120000|2021-01-04 13:48:40|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|22246
1609768130000|2021-01-04 13:48:50|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.5|51623
1609768140000|2021-01-04 13:49:00|108.6|108.6|108.7|108.65|108.7|108.65|108.6|108.55|18609
1609768150000|2021-01-04 13:49:10|108.75|108.7|108.75|108.7|108.75|108.7|108.75|108.7|5104
1609768180000|2021-01-04 13:49:40|||||||||1000
1609768190000|2021-01-04 13:49:50|||||||||4923
1609768200000|2021-01-04 13:50:00|108.8|108.8|108.85|108.75|108.85|108.8|108.8|108.75|44817
1609768220000|2021-01-04 13:50:20|108.8|108.7|108.65|108.5|108.8|108.7|108.6|108.45|41693
1609768230000|2021-01-04 13:50:30|108.6|108.55|108.55|108.5|108.6|108.6|108.55|108.5|2521
1609768240000|2021-01-04 13:50:40|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|8966
1609768250000|2021-01-04 13:50:50|||||||||780
1609768270000|2021-01-04 13:51:10||108.5||108.5||108.5||108.5|4260
1609768290000|2021-01-04 13:51:30|108.6|108.45|108.6|108.5|108.6|108.5|108.6|108.45|10251
1609768300000|2021-01-04 13:51:40|||||||||1609
1609768310000|2021-01-04 13:51:50|||||||||968
1609768320000|2021-01-04 13:52:00|||||||||1150
1609768340000|2021-01-04 13:52:20|108.55|108.45|108.5|108.35|108.55|108.45|108.45|108.3|22698
1609768380000|2021-01-04 13:53:00|||||||||20000
1609768390000|2021-01-04 13:53:10|108.55|108.5|108.6|108.45|108.6|108.5|108.55|108.45|27918
1609768400000|2021-01-04 13:53:20|||||||||144
1609768420000|2021-01-04 13:53:40|||||||||1369
1609768490000|2021-01-04 13:54:50|108.55|108.4|108.4|108.3|108.55|108.4|108.3|108.2|19204
1609768500000|2021-01-04 13:55:00|||||||||2056
1609768510000|2021-01-04 13:55:10|||||||||8412
1609768520000|2021-01-04 13:55:20|108.45|108.25|108.3|108.15|108.45|108.25|108.3|108.15|14757
1609768530000|2021-01-04 13:55:30|108.25|108.1|108.2|108.1|108.25|108.1|108.2|108.1|8475
1609768540000|2021-01-04 13:55:40|108.15|108.05|108.15|108|108.15|108.05|108.15|108|3027
1609768560000|2021-01-04 13:56:00|108.1||108.1||108.15||108.1||664
1609768580000|2021-01-04 13:56:20|||||||||1480
1609768600000|2021-01-04 13:56:40|||||||||2000
1609768610000|2021-01-04 13:56:50|108.05|107.95|107.95|107.85|108.05|107.95|107.95|107.8|12300
1609768620000|2021-01-04 13:57:00||107.9||107.85||107.9||107.85|77
1609768630000|2021-01-04 13:57:10|108|107.9|108|107.9|108|107.95|107.95|107.85|15792
1609768650000|2021-01-04 13:57:30|108.05|107.95|108.05|107.9|108.05|108|108.05|107.9|32237
1609768660000|2021-01-04 13:57:40|108||108||108||108||433
1609768670000|2021-01-04 13:57:50|107.95|107.85|107.95|107.85|108|107.85|107.95|107.8|3231
1609768680000|2021-01-04 13:58:00||107.8||107.8||107.8||107.8|916
1609768700000|2021-01-04 13:58:20|108|107.85|107.95|107.8|108|107.85|107.95|107.8|2020
1609768710000|2021-01-04 13:58:30|107.9||107.9||107.9||107.9||318
1609768720000|2021-01-04 13:58:40|||||||||4309
1609768730000|2021-01-04 13:58:50|107.85|107.75|107.65|107.55|107.85|107.75|107.65|107.55|76115
1609768740000|2021-01-04 13:59:00|107.7|107.6|107.4|107.3|107.7|107.6|107.4|107.15|141749
1609768750000|2021-01-04 13:59:10|107.35|107.25|107.35|107.2|107.35|107.25|107.35|107.2|4732
1609768760000|2021-01-04 13:59:20||107.25||107.25||107.25||107.25|428
1609768770000|2021-01-04 13:59:30|107.25|107.2|107.35|107.25|107.35|107.25|107.25|107.2|14166
1609768780000|2021-01-04 13:59:40|||||||||5755
1609768790000|2021-01-04 13:59:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|6020
1609768800000|2021-01-04 14:00:00|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|28477
1609768810000|2021-01-04 14:00:10|107.3|107.2|107.45|107.35|107.45|107.35|107.3|107.2|29478
1609768820000|2021-01-04 14:00:20|107.5|107.3|107.55|107.4|107.55|107.4|107.5|107.3|9980
1609768830000|2021-01-04 14:00:30|||||||||3324
1609768840000|2021-01-04 14:00:40|107.5|107.45|107.6|107.5|107.6|107.5|107.5|107.45|4754
1609768850000|2021-01-04 14:00:50|||||||||1211
1609768860000|2021-01-04 14:01:00|107.65|107.55|107.7|107.5|107.7|107.6|107.65|107.5|18939
1609768870000|2021-01-04 14:01:10|107.65|107.55|107.7|107.55|107.7|107.55|107.55|107.55|5919
1609768880000|2021-01-04 14:01:20|||||||||50388
1609768890000|2021-01-04 14:01:30|107.5|107.5|107.9|107.7|107.9|107.7|107.5|107.4|41806
1609768900000|2021-01-04 14:01:40|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|7392
1609768910000|2021-01-04 14:01:50|||||||||31095
1609768920000|2021-01-04 14:02:00|107.7|107.7|107.7|107.65|107.8|107.7|107.7|107.65|8780
1609768940000|2021-01-04 14:02:20|107.75||107.7||107.75||107.7||22592
1609768950000|2021-01-04 14:02:30|||||||||695
1609768970000|2021-01-04 14:02:50|||||||||545
1609768990000|2021-01-04 14:03:10|107.75|107.6|107.7|107.6|107.75|107.6|107.65|107.6|9578
1609769010000|2021-01-04 14:03:30|||||||||77
1609769020000|2021-01-04 14:03:40|107.75|107.65|107.8|107.7|107.85|107.75|107.75|107.65|35163
1609769030000|2021-01-04 14:03:50|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.6|1209
1609769040000|2021-01-04 14:04:00||107.6||107.6||107.6||107.6|37896
1609769050000|2021-01-04 14:04:10||107.7||107.6||107.7||107.6|801
1609769060000|2021-01-04 14:04:20|107.8|107.65|107.8|107.65|107.8|107.65|107.75|107.65|5047
1609769070000|2021-01-04 14:04:30|107.75|107.6|107.75|107.65|107.75|107.65|107.75|107.6|0
1609769080000|2021-01-04 14:04:40|||||||||766
1609769090000|2021-01-04 14:04:50||107.6||107.6||107.6||107.6|346
1609769100000|2021-01-04 14:05:00||107.65||107.65||107.65||107.65|7477
1609769120000|2021-01-04 14:05:20|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|2573
1609769130000|2021-01-04 14:05:30|||||||||8763
1609769150000|2021-01-04 14:05:50|||||||||378
1609769160000|2021-01-04 14:06:00|107.8||107.8||107.8||107.8||13791
1609769170000|2021-01-04 14:06:10|||||||||37918
1609769200000|2021-01-04 14:06:40|107.85|107.7|107.95|107.8|107.95|107.85|107.85|107.7|12305
1609769210000|2021-01-04 14:06:50|107.9||107.9||107.9||107.9||0
1609769220000|2021-01-04 14:07:00|||||||||911
1609769230000|2021-01-04 14:07:10|||||||||457
1609769240000|2021-01-04 14:07:20|107.95|107.85|108|107.85|108|107.9|107.95|107.85|14869
1609769250000|2021-01-04 14:07:30|||||||||45107
1609769260000|2021-01-04 14:07:40|108.05|107.9|108|107.9|108.05|107.9|108|107.9|54
1609769280000|2021-01-04 14:08:00|||||||||926
1609769290000|2021-01-04 14:08:10|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|31421
1609769300000|2021-01-04 14:08:20|107.85|107.75|107.85|107.75|107.9|107.75|107.8|107.75|11763
1609769310000|2021-01-04 14:08:30|||||||||1070
1609769320000|2021-01-04 14:08:40|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|12512
1609769340000|2021-01-04 14:09:00|||||||||4610
1609769350000|2021-01-04 14:09:10|||||||||1644
1609769360000|2021-01-04 14:09:20|||||||||1000
1609769370000|2021-01-04 14:09:30|||||||||4720
1609769380000|2021-01-04 14:09:40|107.75|107.65|107.7|107.6|107.75|107.65|107.65|107.6|11859
1609769390000|2021-01-04 14:09:50|||||||||1463
1609769400000|2021-01-04 14:10:00|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|5841
1609769410000|2021-01-04 14:10:10|||||||||533
1609769430000|2021-01-04 14:10:30|107.55||107.55||107.55||107.55||276
1609769450000|2021-01-04 14:10:50|||||||||719
1609769460000|2021-01-04 14:11:00|||||||||150
1609769470000|2021-01-04 14:11:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|15764
1609769480000|2021-01-04 14:11:20||107.4||107.35||107.4||107.35|1570
1609769490000|2021-01-04 14:11:30|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|15
1609769500000|2021-01-04 14:11:40|||||||||1819
1609769510000|2021-01-04 14:11:50|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|4930
1609769520000|2021-01-04 14:12:00|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|4423
1609769530000|2021-01-04 14:12:10|||||||||6307
1609769540000|2021-01-04 14:12:20|||||||||458
1609769550000|2021-01-04 14:12:30|||||||||10253
1609769560000|2021-01-04 14:12:40|107.55|107.45|107.6|107.5|107.6|107.55|107.55|107.45|17549
1609769570000|2021-01-04 14:12:50|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.55|1511
1609769580000|2021-01-04 14:13:00||107.55||107.6||107.6||107.55|457
1609769590000|2021-01-04 14:13:10|||||||||1000
1609769600000|2021-01-04 14:13:20|||||||||7774
1609769620000|2021-01-04 14:13:40|||||||||5000
1609769630000|2021-01-04 14:13:50|107.75|107.65|107.8|107.65|107.8|107.7|107.75|107.65|7252
1609769660000|2021-01-04 14:14:20|107.75|107.7|107.75|107.65|107.75|107.75|107.75|107.65|2835
1609769670000|2021-01-04 14:14:30|107.8||107.8||107.8||107.8||4
1609769680000|2021-01-04 14:14:40|107.75||107.75||107.75||107.75||2456
1609769690000|2021-01-04 14:14:50|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|18864
1609769720000|2021-01-04 14:15:20|||||||||53238
1609769730000|2021-01-04 14:15:30|107.5|107.45|107.6|107.5|107.6|107.5|107.5|107.45|56995
1609769740000|2021-01-04 14:15:40|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.4|9806
1609769750000|2021-01-04 14:15:50|||||||||16000
1609769770000|2021-01-04 14:16:10|107.6|107.5|107.65|107.5|107.65|107.55|107.6|107.5|9709
1609769780000|2021-01-04 14:16:20|||||||||1610
1609769790000|2021-01-04 14:16:30|||||||||12399
1609769800000|2021-01-04 14:16:40|||||||||32981
1609769810000|2021-01-04 14:16:50|||||||||6923
1609769820000|2021-01-04 14:17:00|||||||||1000
1609769830000|2021-01-04 14:17:10|107.7||107.65||107.7||107.65||10860
1609769840000|2021-01-04 14:17:20|||||||||1148
1609769870000|2021-01-04 14:17:50|107.7|107.55|107.7|107.6|107.7|107.6|107.7|107.55|93235
1609769880000|2021-01-04 14:18:00|107.75||107.75||107.75||107.75||3262
1609769890000|2021-01-04 14:18:10||107.65||107.7||107.7||107.65|2195
1609769900000|2021-01-04 14:18:20||107.65||107.65||107.65||107.6|362
1609769920000|2021-01-04 14:18:40|107.7|107.6|107.6|107.5|107.7|107.6|107.6|107.5|6658
1609769930000|2021-01-04 14:18:50|107.55|107.55|107.6|107.5|107.65|107.55|107.55|107.5|5872
1609769950000|2021-01-04 14:19:10|107.55|107.45|107.55|107.4|107.55|107.45|107.5|107.4|14061
1609769990000|2021-01-04 14:19:50|107.5||107.5||107.5||107.5||46337
1609770000000|2021-01-04 14:20:00|||||||||1772
1609770020000|2021-01-04 14:20:20|||||||||1870
1609770030000|2021-01-04 14:20:30|||||||||5000
1609770040000|2021-01-04 14:20:40|107.55|107.45|107.55|107.45|107.55|107.5|107.5|107.45|4494
1609770050000|2021-01-04 14:20:50||107.5||107.5||107.5||107.45|10372
1609770070000|2021-01-04 14:21:10|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|23445
1609770080000|2021-01-04 14:21:20|107.5|107.45|107.55|107.45|107.6|107.45|107.5|107.45|9256
1609770100000|2021-01-04 14:21:40|||||||||1307
1609770110000|2021-01-04 14:21:50|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.45|4691
1609770120000|2021-01-04 14:22:00|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|5974
1609770130000|2021-01-04 14:22:10|||||||||15000
1609770140000|2021-01-04 14:22:20|107.6||107.65||107.65||107.6||4060
1609770150000|2021-01-04 14:22:30|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|4882
1609770170000|2021-01-04 14:22:50|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|5747
1609770180000|2021-01-04 14:23:00|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.35|250
1609770190000|2021-01-04 14:23:10|107.5|107.45|107.55|107.45|107.55|107.5|107.5|107.45|976
1609770210000|2021-01-04 14:23:30|||||||||371
1609770230000|2021-01-04 14:23:50|107.5||107.5||107.5||107.5||10273
1609770250000|2021-01-04 14:24:10|||||||||14998
1609770260000|2021-01-04 14:24:20|||||||||500
1609770270000|2021-01-04 14:24:30|||||||||6861
1609770280000|2021-01-04 14:24:40|||||||||13875
1609770290000|2021-01-04 14:24:50|||||||||2098
1609770310000|2021-01-04 14:25:10|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|9987
1609770320000|2021-01-04 14:25:20|||||||||3875
1609770330000|2021-01-04 14:25:30|107.5||107.5||107.5||107.5||500
1609770350000|2021-01-04 14:25:50|107.55|107.45|107.55|107.45|107.55|107.45|107.5|107.45|10941
1609770360000|2021-01-04 14:26:00|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|4155
1609770370000|2021-01-04 14:26:10|||||||||5056
1609770380000|2021-01-04 14:26:20|107.45||107.45||107.45||107.45||2616
1609770390000|2021-01-04 14:26:30|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|28170
1609770400000|2021-01-04 14:26:40|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|7966
1609770410000|2021-01-04 14:26:50|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.35|13969
1609770420000|2021-01-04 14:27:00|||||||||3081
1609770430000|2021-01-04 14:27:10|||||||||10000
1609770440000|2021-01-04 14:27:20|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|8544
1609770450000|2021-01-04 14:27:30|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|6175
1609770460000|2021-01-04 14:27:40|107.4||107.35||107.4||107.35||0
1609770470000|2021-01-04 14:27:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|9226
1609770480000|2021-01-04 14:28:00||107.15||107.15||107.15||107.15|1380
1609770490000|2021-01-04 14:28:10|107.25|107.1|107.25|107.1|107.25|107.1|107.25|107.1|2340
1609770500000|2021-01-04 14:28:20|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|12797
1609770510000|2021-01-04 14:28:30|107.2||107.2||107.2||107.2||2000
1609770520000|2021-01-04 14:28:40|107.25|107.2|107.4|107.35|107.4|107.35|107.25|107.2|37869
1609770530000|2021-01-04 14:28:50|107.45|107.4|107.45|107.3|107.45|107.4|107.4|107.3|18275
1609770540000|2021-01-04 14:29:00|107.4|107.4|107.4|107.3|107.4|107.4|107.4|107.3|64832
1609770550000|2021-01-04 14:29:10|107.35|107.25|107.4|107.3|107.4|107.3|107.3|107.2|12124
1609770560000|2021-01-04 14:29:20|||||||||8779
1609770570000|2021-01-04 14:29:30|107.35|107.35|107.45|107.35|107.45|107.35|107.35|107.3|17178
1609770580000|2021-01-04 14:29:40|107.4|107.3|107.3|107.2|107.4|107.3|107.3|107.2|7060
1609770590000|2021-01-04 14:29:50|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|3264
1609770600000|2021-01-04 14:30:00||107.05||107.05||107.05||107.05|5242
1609770610000|2021-01-04 14:30:10|||||||||188
1609770620000|2021-01-04 14:30:20|107.25|107.1|107.3|107.2|107.35|107.25|107.25|107.1|12702
1609770630000|2021-01-04 14:30:30|107.35|107.3|107.3|107.2|107.35|107.3|107.2|107.15|45496
1609770640000|2021-01-04 14:30:40|107.35|107.15|107.3|107.25|107.35|107.3|107.3|107.15|43384
1609770650000|2021-01-04 14:30:50|107.35|107.2|107.4|107.3|107.4|107.35|107.35|107.2|6001
1609770660000|2021-01-04 14:31:00|107.2|107.25|107.3|107.25|107.35|107.25|107.2|107.15|25567
1609770670000|2021-01-04 14:31:10|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|1621
1609770680000|2021-01-04 14:31:20|107.3|107.1|107.3|107.25|107.3|107.25|107.25|107.1|0
1609770690000|2021-01-04 14:31:30|107.35|107.3|107.4|107.35|107.4|107.35|107.35|107.25|8829
1609770700000|2021-01-04 14:31:40||107.3||107.3||107.3||107.25|7596
1609770710000|2021-01-04 14:31:50|||||||||520
1609770720000|2021-01-04 14:32:00|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|3511
1609770740000|2021-01-04 14:32:20|107.3|107.2|107.35|107.2|107.35|107.2|107.25|107.15|12456
1609770750000|2021-01-04 14:32:30|||||||||4014
1609770760000|2021-01-04 14:32:40|||||||||3527
1609770770000|2021-01-04 14:32:50|107.3|107.15|107.15|107.05|107.3|107.15|107.1|107|46027
1609770780000|2021-01-04 14:33:00|107.1|107.1|107.2|107.1|107.25|107.15|107.1|107.05|15201
1609770790000|2021-01-04 14:33:10||107.05||107.1||107.1||107.05|13089
1609770800000|2021-01-04 14:33:20|107.25|107.15|107.3|107.2|107.3|107.25|107.2|107.1|20688
1609770810000|2021-01-04 14:33:30|107.35|107.25|107.4|107.25|107.4|107.3|107.35|107.25|17898
1609770830000|2021-01-04 14:33:50|107.45|107.3|107.45|107.35|107.45|107.35|107.45|107.3|11124
1609770840000|2021-01-04 14:34:00|107.4|107.3|107.3|107.2|107.4|107.3|107.25|107.2|3169
1609770850000|2021-01-04 14:34:10|||||||||948
1609770860000|2021-01-04 14:34:20|107.35|107.25|107.4|107.25|107.4|107.3|107.35|107.25|2747
1609770870000|2021-01-04 14:34:30|107.45|107.3|107.45|107.3|107.45|107.3|107.45|107.3|0
1609770880000|2021-01-04 14:34:40|107.5|107.35|107.6|107.5|107.65|107.5|107.5|107.35|57474
1609770890000|2021-01-04 14:34:50|107.55|107.45|107.4|107.3|107.55|107.45|107.4|107.3|725
1609770900000|2021-01-04 14:35:00|107.35|107.25|107.35|107.25|107.4|107.3|107.3|107.25|96984
1609770910000|2021-01-04 14:35:10|107.3|107.2|107.3|107.2|107.35|107.25|107.2|107.15|52240
1609770920000|2021-01-04 14:35:20|107.35|107.25|107.4|107.25|107.4|107.3|107.25|107.2|93143
1609770930000|2021-01-04 14:35:30|107.35|107.2|107.3|107.2|107.35|107.25|107.3|107.2|33383
1609770940000|2021-01-04 14:35:40|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|5681
1609770960000|2021-01-04 14:36:00|107.15|107.05|107|106.95|107.15|107.05|107|106.95|92976
1609770970000|2021-01-04 14:36:10|107.05|107.05|107.1|106.95|107.1|107.05|107.05|106.95|9522
1609770980000|2021-01-04 14:36:20|107.05|107|107.05|107|107.05|107|107.05|107|0
1609770990000|2021-01-04 14:36:30|107|106.95|107.05|106.95|107.05|106.95|107|106.95|4675
1609771000000|2021-01-04 14:36:40|||||||||9208
1609771010000|2021-01-04 14:36:50|107|106.9|106.8|106.75|107|106.9|106.8|106.75|17186
1609771020000|2021-01-04 14:37:00|106.85|106.8|106.9|106.75|106.95|106.8|106.85|106.75|22181
1609771030000|2021-01-04 14:37:10|||||||||18333
1609771040000|2021-01-04 14:37:20|||||||||5646
1609771050000|2021-01-04 14:37:30|||||||||15243
1609771060000|2021-01-04 14:37:40|106.85|106.7|106.7|106.6|106.85|106.7|106.7|106.6|31136
1609771070000|2021-01-04 14:37:50|106.65|106.65|106.7|106.6|106.75|106.65|106.55|106.5|6246
1609771080000|2021-01-04 14:38:00|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.5|2392
1609771090000|2021-01-04 14:38:10|106.6|106.5|106.55|106.5|106.6|106.5|106.55|106.5|923
1609771100000|2021-01-04 14:38:20|106.6||106.6||106.6||106.6||98259
1609771110000|2021-01-04 14:38:30|106.55||106.6||106.6||106.55||18076
1609771120000|2021-01-04 14:38:40|106.5|106.45|106.5|106.45|106.6|106.45|106.5|106.4|38371
1609771130000|2021-01-04 14:38:50|106.55||106.5||106.55||106.5||71454
1609771140000|2021-01-04 14:39:00|106.55||106.5||106.55||106.5||41109
1609771150000|2021-01-04 14:39:10|106.6|106.5|106.8|106.65|106.8|106.7|106.6|106.5|29231
1609771160000|2021-01-04 14:39:20|106.85|106.7|106.8|106.7|106.9|106.7|106.8|106.7|24151
1609771170000|2021-01-04 14:39:30|106.85|106.75|106.9|106.8|106.9|106.8|106.85|106.75|15370
1609771180000|2021-01-04 14:39:40|106.95|106.85|106.9|106.8|107|106.9|106.9|106.8|15695
1609771190000|2021-01-04 14:39:50|||||||||30000
1609771200000|2021-01-04 14:40:00|106.85|106.75|106.8|106.7|106.85|106.75|106.7|106.65|26102
1609771210000|2021-01-04 14:40:10|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.65|3101
1609771220000|2021-01-04 14:40:20|||||||||18486
1609771230000|2021-01-04 14:40:30|106.75||106.7||106.75||106.7||4640
1609771240000|2021-01-04 14:40:40||106.6||106.6||106.6||106.6|7315
1609771250000|2021-01-04 14:40:50|||||||||9714
1609771260000|2021-01-04 14:41:00|106.65|106.65|106.7|106.6|106.75|106.65|106.65|106.6|14680
1609771270000|2021-01-04 14:41:10|106.65|106.55|106.6|106.5|106.65|106.55|106.5|106.45|50909
1609771280000|2021-01-04 14:41:20||106.45||106.45||106.45||106.45|6293
1609771290000|2021-01-04 14:41:30|106.55|106.4|106.55|106.45|106.6|106.45|106.5|106.4|21955
1609771300000|2021-01-04 14:41:40||106.5||106.5||106.5||106.5|8978
1609771310000|2021-01-04 14:41:50|106.6|106.45|106.3|106.25|106.6|106.5|106.3|106.25|48370
1609771320000|2021-01-04 14:42:00|106.35|106.3|106.3|106.2|106.35|106.3|106.25|106.2|10721
1609771330000|2021-01-04 14:42:10|106.35|106.25|106.4|106.25|106.4|106.3|106.35|106.2|13837
1609771340000|2021-01-04 14:42:20|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|41932
1609771350000|2021-01-04 14:42:30|106.2|106.15|106.25|106.15|106.3|106.2|106.2|106.15|15613
1609771360000|2021-01-04 14:42:40|106.2|106.2|106.35|106.25|106.35|106.25|106.2|106.2|30247
1609771370000|2021-01-04 14:42:50|106.3|106.2|106.35|106.25|106.35|106.3|106.3|106.2|255068
1609771380000|2021-01-04 14:43:00|106.1|106.2|106.3|106.2|106.3|106.2|106.1|106.05|250864
1609771390000|2021-01-04 14:43:10|106.25|106.15|106.2|106.1|106.3|106.2|106.2|106.1|23535
1609771400000|2021-01-04 14:43:20|106.15|106.05|106.35|106.2|106.35|106.25|106.15|106.05|27335
1609771410000|2021-01-04 14:43:30|106.4|106.25|106.4|106.2|106.45|106.3|106.4|106.2|11135
1609771420000|2021-01-04 14:43:40|106.35||106.35||106.4||106.3||29764
1609771430000|2021-01-04 14:43:50|||||||||6054
1609771440000|2021-01-04 14:44:00|106.4|106.25|106.4|106.3|106.4|106.3|106.4|106.25|910
1609771450000|2021-01-04 14:44:10|106.35|106.25|106.25|106.15|106.35|106.25|106.25|106.15|43706
1609771460000|2021-01-04 14:44:20|||||||||22886
1609771470000|2021-01-04 14:44:30|106.3|106.2|106.25|106.15|106.35|106.25|106.25|106.15|35682
1609771480000|2021-01-04 14:44:40|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.15|18885
1609771490000|2021-01-04 14:44:50|106.25||106.3||106.3||106.25||8310
1609771500000|2021-01-04 14:45:00|106.25|106.15|106.25|106.2|106.25|106.2|106.25|106.15|0
1609771510000|2021-01-04 14:45:10|106.2|106.15|106.2|106.1|106.25|106.2|106.2|106.1|20044
1609771520000|2021-01-04 14:45:20|||||||||2370
1609771530000|2021-01-04 14:45:30|106.25|106.15|106.15|106.1|106.3|106.2|106.15|106.1|43520
1609771540000|2021-01-04 14:45:40|106.1|106.05|105.85|105.7|106.15|106.1|105.85|105.7|242348
1609771550000|2021-01-04 14:45:50|105.95|105.75|105.85|105.75|105.95|105.85|105.8|105.7|140271
1609771560000|2021-01-04 14:46:00|105.95|105.8|105.95|105.85|106.05|105.9|105.95|105.8|27974
1609771570000|2021-01-04 14:46:10|106.05|105.9|105.95|105.85|106.05|105.9|105.95|105.85|5173
1609771580000|2021-01-04 14:46:20|105.9|105.8|105.6|105.45|105.95|105.8|105.55|105.45|260919
1609771590000|2021-01-04 14:46:30|105.55|105.4|105.65|105.5|105.65|105.55|105.45|105.4|49345
1609771600000|2021-01-04 14:46:40|105.7|105.6|105.85|105.75|105.85|105.75|105.65|105.5|59591
1609771610000|2021-01-04 14:46:50|105.8|105.7|105.6|105.55|105.8|105.7|105.6|105.55|22457
1609771620000|2021-01-04 14:47:00|105.55|105.5|105.8|105.55|105.8|105.6|105.55|105.45|28595
1609771630000|2021-01-04 14:47:10|105.75|105.6|105.8|105.65|105.8|105.7|105.75|105.6|5011
1609771640000|2021-01-04 14:47:20|105.85|105.7|105.8|105.7|105.95|105.85|105.8|105.7|16222
1609771650000|2021-01-04 14:47:30||105.65||105.7||105.75||105.65|14088
1609771660000|2021-01-04 14:47:40|||||||||8314
1609771670000|2021-01-04 14:47:50|105.9|105.75|105.95|105.85|105.95|105.85|105.9|105.75|32053
1609771680000|2021-01-04 14:48:00|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|5482
1609771690000|2021-01-04 14:48:10|105.95|105.85|106|105.9|106|105.9|105.95|105.85|29704
1609771700000|2021-01-04 14:48:20|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.8|15953
1609771710000|2021-01-04 14:48:30|106|105.9|105.95|105.9|106|105.9|105.95|105.9|14104
1609771720000|2021-01-04 14:48:40|106|105.85|106.1|105.95|106.15|106.05|106|105.85|19521
1609771730000|2021-01-04 14:48:50|106.05|105.9|105.95|105.85|106.05|105.9|105.95|105.85|2161
1609771740000|2021-01-04 14:49:00|106|105.9|106|105.9|106.05|105.95|105.95|105.85|10728
1609771750000|2021-01-04 14:49:10|105.95|105.85|106.1|106|106.1|106|105.95|105.8|19756
1609771760000|2021-01-04 14:49:20|106.05|105.95|106.05|105.9|106.05|105.95|106.05|105.9|46960
1609771770000|2021-01-04 14:49:30||105.85||105.85||105.85||105.85|110919
1609771780000|2021-01-04 14:49:40|106|105.8|105.95|105.8|106|105.8|105.95|105.8|0
1609771790000|2021-01-04 14:49:50|106|105.85|105.95|105.9|106.05|105.9|105.95|105.85|728
1609771800000|2021-01-04 14:50:00|106|105.85|105.95|105.8|106|105.85|105.95|105.8|9781
1609771810000|2021-01-04 14:50:10|105.9|105.75|105.8|105.75|105.9|105.75|105.8|105.75|25569
1609771820000|2021-01-04 14:50:20|105.85||105.85||105.85||105.85||2000
1609771830000|2021-01-04 14:50:30|105.9|105.8|105.85|105.8|105.9|105.85|105.85|105.75|9995
1609771840000|2021-01-04 14:50:40|105.9|105.85|105.9|105.8|105.9|105.85|105.85|105.8|15534
1609771850000|2021-01-04 14:50:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|2925
1609771860000|2021-01-04 14:51:00|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|25651
1609771870000|2021-01-04 14:51:10|105.95|105.85|106.1|106|106.1|106.05|105.95|105.85|51330
1609771880000|2021-01-04 14:51:20|||||||||38290
1609771890000|2021-01-04 14:51:30||106.05||106||106.05||106|5305
1609771900000|2021-01-04 14:51:40||106.05||106||106.05||106|48843
1609771910000|2021-01-04 14:51:50||106.05||106.05||106.05||106.05|20461
1609771920000|2021-01-04 14:52:00|106.05|106|106|105.85|106.05|106|106|105.8|42631
1609771930000|2021-01-04 14:52:10||105.9||105.9||105.9||105.9|44703
1609771940000|2021-01-04 14:52:20|105.95||105.95||105.95||105.95||118272
1609771950000|2021-01-04 14:52:30|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.8|15718
1609771960000|2021-01-04 14:52:40|106|106|105.8|105.7|106.05|106|105.8|105.7|93799
1609771970000|2021-01-04 14:52:50|105.75|105.65|105.8|105.75|105.85|105.8|105.75|105.65|25662
1609771980000|2021-01-04 14:53:00|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.75|23262
1609771990000|2021-01-04 14:53:10|105.95|105.9|106|105.85|106|105.95|105.95|105.85|20539
1609772000000|2021-01-04 14:53:20|105.95|105.9|105.95|105.85|106|105.9|105.95|105.85|11230
1609772010000|2021-01-04 14:53:30||105.9||105.9||105.9||105.85|11018
1609772020000|2021-01-04 14:53:40|105.9|105.85|105.95|105.85|105.95|105.85|105.85|105.8|14285
1609772030000|2021-01-04 14:53:50|106|105.8|106|105.9|106|105.95|106|105.8|11581
1609772040000|2021-01-04 14:54:00|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|5711
1609772050000|2021-01-04 14:54:10|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|29188
1609772060000|2021-01-04 14:54:20|105.9|105.8|105.75|105.65|105.9|105.8|105.7|105.65|15821
1609772070000|2021-01-04 14:54:30|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|31266
1609772080000|2021-01-04 14:54:40|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|12186
1609772100000|2021-01-04 14:55:00|||||||||21000
1609772110000|2021-01-04 14:55:10|105.9|105.8|105.85|105.8|105.9|105.8|105.85|105.8|18782
1609772120000|2021-01-04 14:55:20|105.9||105.85||105.9||105.85||571
1609772130000|2021-01-04 14:55:30|105.9|105.85|106.05|105.9|106.1|105.95|105.9|105.85|37335
1609772140000|2021-01-04 14:55:40||105.95||105.95||105.95||105.95|10
1609772150000|2021-01-04 14:55:50|106.1|106|106.1|106|106.1|106|106.1|105.95|3654
1609772160000|2021-01-04 14:56:00|106.05|105.95|105.9|105.85|106.1|106|105.9|105.85|9367
1609772170000|2021-01-04 14:56:10||105.8||105.8||105.8||105.8|937
1609772180000|2021-01-04 14:56:20|105.85||105.85||105.85||105.85||11523
1609772190000|2021-01-04 14:56:30|105.9|105.85|106|105.85|106|105.85|105.9|105.85|22586
1609772200000|2021-01-04 14:56:40||105.9||105.9||105.9||105.9|0
1609772210000|2021-01-04 14:56:50|||||||||18795
1609772220000|2021-01-04 14:57:00|105.95|105.85|105.9|105.75|106.05|106|105.85|105.75|132307
1609772230000|2021-01-04 14:57:10|105.75|105.7|105.85|105.75|105.85|105.75|105.75|105.65|25768
1609772240000|2021-01-04 14:57:20||105.8||105.8||105.8||105.75|33196
1609772250000|2021-01-04 14:57:30|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|8305
1609772260000|2021-01-04 14:57:40||105.85||105.8||105.85||105.8|5127
1609772270000|2021-01-04 14:57:50|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|16135
1609772280000|2021-01-04 14:58:00|||||||||472
1609772290000|2021-01-04 14:58:10|105.9|105.8|105.95|105.85|105.95|105.9|105.9|105.8|8041
1609772300000|2021-01-04 14:58:20|106|105.8|106|105.85|106|105.95|106|105.8|14670
1609772310000|2021-01-04 14:58:30|105.95|105.9|105.95|105.9|105.95|105.95|105.95|105.9|11142
1609772320000|2021-01-04 14:58:40|106||106||106||106||17130
1609772330000|2021-01-04 14:58:50|105.95||106||106||105.95||23047
1609772340000|2021-01-04 14:59:00|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|12184
1609772350000|2021-01-04 14:59:10|106|105.9|106|105.9|106|105.9|106|105.85|4262
1609772360000|2021-01-04 14:59:20|||||||||19142
1609772370000|2021-01-04 14:59:30||105.95||105.9||105.95||105.9|283
1609772380000|2021-01-04 14:59:40|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|17850
1609772400000|2021-01-04 15:00:00|106|105.9|106|105.9|106.05|105.95|106|105.85|24496
1609772410000|2021-01-04 15:00:10|106.05||106.05||106.05||106||0
1609772420000|2021-01-04 15:00:20|||||||||1873
1609772430000|2021-01-04 15:00:30|106|105.95|106|105.95|106|105.95|106|105.95|4140
1609772440000|2021-01-04 15:00:40|106.05||106.05||106.05||106.05||12794
1609772450000|2021-01-04 15:00:50|106|105.9|106|105.95|106|105.95|106|105.9|13977
1609772460000|2021-01-04 15:01:00|106.05|106|106.05|105.95|106.15|106.05|106.05|105.9|25396
1609772470000|2021-01-04 15:01:10|106.1|106|106.05|105.95|106.15|106|106.05|105.95|11945
1609772480000|2021-01-04 15:01:20|106|105.9|106|105.9|106|105.9|106|105.85|51903
1609772490000|2021-01-04 15:01:30|105.95|105.85|106|105.85|106|105.9|105.95|105.85|18103
1609772500000|2021-01-04 15:01:40|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.8|8219
1609772510000|2021-01-04 15:01:50|||||||||450
1609772520000|2021-01-04 15:02:00|105.95|105.9|106.05|105.95|106.05|105.95|105.9|105.9|32939
1609772530000|2021-01-04 15:02:10|||||||||11041
1609772540000|2021-01-04 15:02:20|106.1|106|106.1|106|106.15|106.05|106.1|105.95|13291
1609772550000|2021-01-04 15:02:30|106.15|106.05|106.15|106|106.15|106.05|106.15|106|13608
1609772560000|2021-01-04 15:02:40|||||||||176
1609772570000|2021-01-04 15:02:50|||||||||5626
1609772580000|2021-01-04 15:03:00|||||||||30062
1609772590000|2021-01-04 15:03:10|||||||||18280
1609772600000|2021-01-04 15:03:20|||||||||1587
1609772610000|2021-01-04 15:03:30|106.1|105.95|105.95|105.85|106.1|105.95|105.9|105.85|13179
1609772620000|2021-01-04 15:03:40|||||||||15000
1609772630000|2021-01-04 15:03:50|105.9|105.8|105.9|105.8|105.9|105.85|105.85|105.8|22086
1609772640000|2021-01-04 15:04:00|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|2177
1609772650000|2021-01-04 15:04:10|105.8|105.7|105.9|105.85|105.9|105.85|105.75|105.7|46600
1609772660000|2021-01-04 15:04:20|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.8|24173
1609772670000|2021-01-04 15:04:30|||||||||600
1609772680000|2021-01-04 15:04:40|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.7|69182
1609772690000|2021-01-04 15:04:50|105.8|105.8|105.85|105.8|105.85|105.8|105.8|105.8|3749
1609772700000|2021-01-04 15:05:00||105.75||105.75||105.75||105.7|28906
1609772720000|2021-01-04 15:05:20|||||||||2000
1609772730000|2021-01-04 15:05:30|||||||||16527
1609772740000|2021-01-04 15:05:40|105.8|105.7|105.85|105.8|105.85|105.8|105.75|105.7|42633
1609772750000|2021-01-04 15:05:50|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.7|5259
1609772760000|2021-01-04 15:06:00|105.8|105.7|105.75|105.65|105.85|105.7|105.7|105.65|26602
1609772770000|2021-01-04 15:06:10|105.7|105.6|105.65|105.55|105.75|105.6|105.6|105.55|72998
1609772780000|2021-01-04 15:06:20|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.5|14913
1609772790000|2021-01-04 15:06:30|105.65|105.55|105.6|105.5|105.65|105.6|105.6|105.5|21071
1609772800000|2021-01-04 15:06:40|||||||||33208
1609772810000|2021-01-04 15:06:50|105.65|105.65|105.65|105.5|105.7|105.65|105.65|105.5|135722
1609772820000|2021-01-04 15:07:00|105.6|105.45|105.6|105.45|105.6|105.45|105.45|105.3|61520
1609772830000|2021-01-04 15:07:10|||||||||5845
1609772840000|2021-01-04 15:07:20|105.65|105.5|105.7|105.6|105.7|105.6|105.65|105.5|18646
1609772850000|2021-01-04 15:07:30|||||||||623
1609772860000|2021-01-04 15:07:40|||||||||34779
1609772870000|2021-01-04 15:07:50|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|70632
1609772880000|2021-01-04 15:08:00|||||||||6610
1609772890000|2021-01-04 15:08:10|105.65|105.55|105.55|105.45|105.65|105.55|105.55|105.45|10973
1609772900000|2021-01-04 15:08:20|105.5|105.4|105.55|105.4|105.55|105.45|105.5|105.35|4172
1609772910000|2021-01-04 15:08:30|105.6|105.45|105.65|105.5|105.65|105.5|105.6|105.45|21220
1609772920000|2021-01-04 15:08:40|105.7|105.65|105.65|105.5|105.7|105.65|105.65|105.5|13789
1609772930000|2021-01-04 15:08:50|105.6|105.45|105.55|105.45|105.6|105.45|105.55|105.45|4170
1609772940000|2021-01-04 15:09:00|105.6|105.5|105.5|105.35|105.6|105.5|105.5|105.35|53671
1609772950000|2021-01-04 15:09:10|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.35|31504
1609772960000|2021-01-04 15:09:20|||||||||26195
1609772970000|2021-01-04 15:09:30|105.45|105.35|105.55|105.4|105.55|105.4|105.45|105.35|37046
1609772980000|2021-01-04 15:09:40|105.6|105.45|105.6|105.5|105.6|105.55|105.6|105.45|18751
1609772990000|2021-01-04 15:09:50||105.45||105.5||105.5||105.45|6793
1609773000000|2021-01-04 15:10:00|105.55|105.45|105.6|105.45|105.6|105.45|105.5|105.4|9375
1609773010000|2021-01-04 15:10:10|||||||||7572
1609773020000|2021-01-04 15:10:20|||||||||15834
1609773030000|2021-01-04 15:10:30|||||||||7530
1609773040000|2021-01-04 15:10:40|105.55|105.4|105.5|105.4|105.55|105.45|105.5|105.4|11372
1609773050000|2021-01-04 15:10:50|105.45||105.5||105.5||105.45||11871
1609773060000|2021-01-04 15:11:00|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|9740
1609773070000|2021-01-04 15:11:10|||||||||466
1609773080000|2021-01-04 15:11:20|105.55||105.5||105.55||105.5||10231
1609773090000|2021-01-04 15:11:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|22852
1609773100000|2021-01-04 15:11:40|105.5|105.4|105.6|105.45|105.6|105.5|105.5|105.4|13811
1609773110000|2021-01-04 15:11:50|105.65|105.5|105.65|105.55|105.65|105.55|105.65|105.5|10562
1609773120000|2021-01-04 15:12:00|105.6|105.5|105.6|105.45|105.6|105.5|105.6|105.45|4171
1609773130000|2021-01-04 15:12:10|105.55|105.4|105.5|105.4|105.55|105.45|105.5|105.4|20939
1609773150000|2021-01-04 15:12:30|||||||||1406
1609773160000|2021-01-04 15:12:40|||||||||5690
1609773170000|2021-01-04 15:12:50|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|35228
1609773180000|2021-01-04 15:13:00|||||||||15234
1609773190000|2021-01-04 15:13:10|||||||||4692
1609773200000|2021-01-04 15:13:20|105.45|105.35|105.4|105.3|105.5|105.35|105.35|105.3|42559
1609773210000|2021-01-04 15:13:30|||||||||26072
1609773220000|2021-01-04 15:13:40|105.35|105.25|105.35|105.25|105.35|105.25|105.3|105.25|43568
1609773230000|2021-01-04 15:13:50|105.25|105.2|105.2|105.15|105.25|105.2|105.15|105.1|48599
1609773240000|2021-01-04 15:14:00|105.25||105.2||105.25||105.2||17482
1609773250000|2021-01-04 15:14:10|105.25||105.25||105.25||105.2||28149
1609773260000|2021-01-04 15:14:20|105.2|105.1|104.45|104.35|105.25|105.1|104.4|104.3|356309
1609773270000|2021-01-04 15:14:30|104.6|104.4|104.75|104.6|104.75|104.65|104.6|104.4|274768
1609773280000|2021-01-04 15:14:40|||||||||24001
1609773290000|2021-01-04 15:14:50|104.8|104.65|104.8|104.65|104.85|104.7|104.75|104.65|33499
1609773300000|2021-01-04 15:15:00|104.75|104.7|104.85|104.8|104.9|104.8|104.7|104.7|48372
1609773310000|2021-01-04 15:15:10|104.8|104.7|104.7|104.5|104.85|104.8|104.7|104.5|42795
1609773320000|2021-01-04 15:15:20||104.55||104.55||104.6||104.55|7953
1609773330000|2021-01-04 15:15:30|104.65||104.65||104.65||104.6||25394
1609773340000|2021-01-04 15:15:40|104.7|104.6|104.8|104.7|104.8|104.7|104.7|104.6|97229
1609773350000|2021-01-04 15:15:50|104.85|104.75|104.95|104.8|104.95|104.8|104.85|104.75|12290
1609773360000|2021-01-04 15:16:00|104.9|104.75|104.9|104.8|104.95|104.8|104.8|104.7|12632
1609773370000|2021-01-04 15:16:10|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|18224
1609773380000|2021-01-04 15:16:20|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|34709
1609773390000|2021-01-04 15:16:30|104.8|104.7|104.85|104.75|104.9|104.75|104.8|104.7|17757
1609773400000|2021-01-04 15:16:40||104.7||104.7||104.7||104.7|1358
1609773410000|2021-01-04 15:16:50||104.75||104.75||104.8||104.75|32634
1609773420000|2021-01-04 15:17:00|104.9|104.8|105|104.85|105|104.85|104.9|104.8|15796
1609773430000|2021-01-04 15:17:10|104.95|104.8|104.95|104.8|105|104.85|104.85|104.8|23898
1609773440000|2021-01-04 15:17:20|105|105|104.95|104.85|105.05|105|104.95|104.85|134567
1609773450000|2021-01-04 15:17:30|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|17882
1609773460000|2021-01-04 15:17:40|||||||||5667
1609773470000|2021-01-04 15:17:50|104.85|104.75|104.9|104.75|104.9|104.75|104.85|104.7|38844
1609773480000|2021-01-04 15:18:00|104.95|104.8|104.85|104.75|104.95|104.8|104.75|104.7|19581
1609773490000|2021-01-04 15:18:10|||||||||2936
1609773500000|2021-01-04 15:18:20|||||||||961
1609773510000|2021-01-04 15:18:30|104.9|104.8|104.95|104.8|104.95|104.8|104.9|104.8|9944
1609773520000|2021-01-04 15:18:40|105|104.85|105|104.9|105|104.95|105|104.85|25738
1609773530000|2021-01-04 15:18:50|104.95|104.85|104.95|104.8|105|104.85|104.9|104.8|7084
1609773540000|2021-01-04 15:19:00|104.9|104.85|104.9|104.8|104.95|104.85|104.85|104.8|16928
1609773550000|2021-01-04 15:19:10|104.85|104.75|104.85|104.75|104.9|104.75|104.85|104.75|20819
1609773560000|2021-01-04 15:19:20||104.7||104.7||104.75||104.7|3781
1609773570000|2021-01-04 15:19:30|104.9|104.75|104.85|104.7|104.9|104.75|104.85|104.7|54594
1609773580000|2021-01-04 15:19:40|||||||||44854
1609773590000|2021-01-04 15:19:50|||||||||6656
1609773600000|2021-01-04 15:20:00|104.7|104.65|104.6|104.55|104.7|104.65|104.6|104.55|47949
1609773610000|2021-01-04 15:20:10|104.65|104.6|104.65|104.55|104.65|104.6|104.6|104.55|14144
1609773620000|2021-01-04 15:20:20|104.7|104.6|104.6|104.55|104.7|104.6|104.6|104.55|9883
1609773630000|2021-01-04 15:20:30|104.65|104.5|104.55|104.5|104.65|104.5|104.55|104.5|30313
1609773640000|2021-01-04 15:20:40|104.5|104.45|104.45|104.35|104.5|104.45|104.45|104.35|25071
1609773650000|2021-01-04 15:20:50|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|27231
1609773660000|2021-01-04 15:21:00|104.55|104.45|104.5|104.4|104.55|104.45|104.45|104.4|11188
1609773670000|2021-01-04 15:21:10|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.4|78954
1609773680000|2021-01-04 15:21:20|104.5|104.4|104.5|104.4|104.55|104.5|104.5|104.4|6363
1609773690000|2021-01-04 15:21:30|104.55|104.45|104.55|104.45|104.55|104.5|104.5|104.45|38155
1609773700000|2021-01-04 15:21:40|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.4|7005
1609773710000|2021-01-04 15:21:50|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|20237
1609773720000|2021-01-04 15:22:00|104.4|104.4|104.45|104.35|104.5|104.4|104.4|104.3|31919
1609773730000|2021-01-04 15:22:10|104.4|104.3|104.4|104.3|104.45|104.3|104.4|104.3|16537
1609773740000|2021-01-04 15:22:20|||||||||8463
1609773750000|2021-01-04 15:22:30|104.35|104.35|104.35|104.3|104.4|104.35|104.35|104.3|16951
1609773760000|2021-01-04 15:22:40|104.3|104.25|104.3|104.2|104.35|104.25|104.3|104.2|6544
1609773770000|2021-01-04 15:22:50|104.25|104.15|104.15|104.05|104.25|104.2|104.1|104|84087
1609773780000|2021-01-04 15:23:00|104.2|104.15|104.25|104.1|104.3|104.2|104.2|104.1|43422
1609773790000|2021-01-04 15:23:10|104.2||104.2||104.2||104.2||33512
1609773800000|2021-01-04 15:23:20|104.25|104.2|104.3|104.15|104.3|104.25|104.2|104.05|115356
1609773810000|2021-01-04 15:23:30||104.2||104.2||104.2||104.2|77614
1609773820000|2021-01-04 15:23:40|104.25|104.15|104.2|104.15|104.3|104.15|104.2|104.1|26852
1609773830000|2021-01-04 15:23:50|||||||||2399
1609773840000|2021-01-04 15:24:00|104.15|104.1|104.2|104.1|104.2|104.15|104.15|104.1|9101
1609773850000|2021-01-04 15:24:10|||||||||22478
1609773860000|2021-01-04 15:24:20|104.25|104.15|104.3|104.25|104.3|104.25|104.25|104.15|81397
1609773870000|2021-01-04 15:24:30|104.25|104.2|104.3|104.25|104.3|104.25|104.25|104.15|105764
1609773880000|2021-01-04 15:24:40|104.35|104.3|104.45|104.3|104.45|104.3|104.35|104.3|21051
1609773890000|2021-01-04 15:24:50|104.5|104.35|104.35|104.3|104.5|104.45|104.35|104.25|38768
1609773900000|2021-01-04 15:25:00|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|5733
1609773910000|2021-01-04 15:25:10|104.25|104.2|104.3|104.2|104.3|104.2|104.25|104.15|14104
1609773920000|2021-01-04 15:25:20||104.25||104.2||104.25||104.2|11225
1609773930000|2021-01-04 15:25:30|104.25|104.15|104.25|104.15|104.25|104.15|104.2|104.15|2999
1609773940000|2021-01-04 15:25:40|104.2|104.1|104.1|104.05|104.2|104.1|104.1|104.05|18224
1609773950000|2021-01-04 15:25:50|||||||||8231
1609773960000|2021-01-04 15:26:00|104.05|104|104.1|104.05|104.1|104.05|104.05|104|67590
1609773970000|2021-01-04 15:26:10|104.05|104|104|103.9|104.1|104|103.95|103.9|132000
1609773980000|2021-01-04 15:26:20|||||||||67389
1609773990000|2021-01-04 15:26:30|103.95|103.95|103.9|103.85|103.95|103.95|103.9|103.8|42523
1609774000000|2021-01-04 15:26:40|||||||||37827
1609774010000|2021-01-04 15:26:50|103.85|103.8|103.95|103.9|103.95|103.9|103.8|103.75|155120
1609774020000|2021-01-04 15:27:00|104|103.95|103.95|103.85|104|103.95|103.9|103.85|119452
1609774030000|2021-01-04 15:27:10|104|103.9|103.95|103.85|104|103.9|103.9|103.8|9932
1609774040000|2021-01-04 15:27:20|||||||||2000
1609774050000|2021-01-04 15:27:30|104|103.9|104|103.9|104|103.9|103.95|103.85|12234
1609774060000|2021-01-04 15:27:40|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.85|5660
1609774070000|2021-01-04 15:27:50|||||||||7698
1609774080000|2021-01-04 15:28:00|||||||||7167
1609774090000|2021-01-04 15:28:10|103.9|103.8|103.95|103.85|104|103.95|103.85|103.8|218564
1609774100000|2021-01-04 15:28:20|104|103.9|103.9|103.8|104|103.9|103.85|103.8|108936
1609774110000|2021-01-04 15:28:30||103.85||103.8||103.85||103.8|11671
1609774120000|2021-01-04 15:28:40|||||||||6525
1609774130000|2021-01-04 15:28:50|103.85|103.75|103.85|103.75|103.9|103.75|103.85|103.75|75367
1609774140000|2021-01-04 15:29:00|103.8|103.7|103.85|103.75|103.85|103.75|103.75|103.65|54185
1609774150000|2021-01-04 15:29:10|103.9|103.8|103.9|103.8|103.9|103.85|103.85|103.8|16419
1609774160000|2021-01-04 15:29:20|103.95|103.85|103.95|103.85|103.95|103.85|103.9|103.85|12909
1609774170000|2021-01-04 15:29:30|104|103.9|104|103.9|104|103.95|104|103.9|12766
1609774180000|2021-01-04 15:29:40|103.95|103.85|104|103.9|104|103.9|103.95|103.85|112787
1609774190000|2021-01-04 15:29:50|||||||||21081
1609774200000|2021-01-04 15:30:00|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.85|21510
1609774210000|2021-01-04 15:30:10|103.9|103.8|103.95|103.85|103.95|103.85|103.9|103.8|15914
1609774220000|2021-01-04 15:30:20|||||||||6600
1609774230000|2021-01-04 15:30:30|104|104|104.15|104|104.15|104|104|104|80586
1609774240000|2021-01-04 15:30:40|104.1|103.95|104|103.95|104.1|104|104|103.95|53741
1609774250000|2021-01-04 15:30:50|103.6|103.9|103.45|103.25|103.9|103.9|103.2|102.4|689898
1609774260000|2021-01-04 15:31:00|103.4|103.3|103.4|103.3|103.45|103.3|103.35|103.3|29853
1609774270000|2021-01-04 15:31:10|103.45|103.4|103.25|103.05|103.45|103.4|103.05|102.85|119412
1609774280000|2021-01-04 15:31:20|103.3|103.35|103.3|103.2|103.4|103.35|103.3|103.1|99410
1609774290000|2021-01-04 15:31:30|103.35|103.25|103.45|103.3|103.45|103.3|103.35|103.25|38117
1609774300000|2021-01-04 15:31:40|103.5|103.35|103.45|103.25|103.5|103.35|103.45|103.25|26079
1609774310000|2021-01-04 15:31:50|103.4|103.2|103.35|103.25|103.4|103.25|103.3|103.2|30198
1609774320000|2021-01-04 15:32:00|103.4|103.3|103.2|103.05|103.4|103.3|103.1|103.05|38516
1609774330000|2021-01-04 15:32:10|103.25|103|103.2|103.05|103.25|103.05|103.2|103|35034
1609774340000|2021-01-04 15:32:20|103.25|103.1|103.3|103.1|103.55|103.2|103.25|103.1|114146
1609774350000|2021-01-04 15:32:30|103.25||103.2||103.25||103.2||7626
1609774360000|2021-01-04 15:32:40|103.15|103.15|103.15|103.05|103.2|103.15|103.1|103.05|44863
1609774370000|2021-01-04 15:32:50|||||||||5178
1609774380000|2021-01-04 15:33:00||103.1||103.05||103.1||103.05|27949
1609774390000|2021-01-04 15:33:10|103.2|103.1|103.3|103.15|103.3|103.2|103.2|103.1|20850
1609774400000|2021-01-04 15:33:20|103.25|103.1|103.2|103.05|103.25|103.1|103.2|103.05|6828
1609774410000|2021-01-04 15:33:30|103.15||103.15||103.15||103.15||1535
1609774420000|2021-01-04 15:33:40|||||||||135923
1609774430000|2021-01-04 15:33:50|103.1|103|103.15|103.05|103.15|103.05|103.1|103|67949
1609774440000|2021-01-04 15:34:00|103|103|103.15|103|103.15|103|103|102.95|55196
1609774450000|2021-01-04 15:34:10|103.1||103.1||103.1||103.1||3887
1609774460000|2021-01-04 15:34:20|||||||||39647
1609774470000|2021-01-04 15:34:30|||||||||5817
1609774480000|2021-01-04 15:34:40|||||||||34781
1609774500000|2021-01-04 15:35:00|103.05|102.95|102.8|102.75|103.05|102.95|102.8|102.7|83614
1609774510000|2021-01-04 15:35:10|102.85|102.8|102.45|102.35|102.9|102.8|102.45|102.35|114687
1609774520000|2021-01-04 15:35:20|102.4|102.3|102.6|102.5|102.7|102.6|102.35|102.25|76441
1609774530000|2021-01-04 15:35:30|102.55|102.45|102.65|102.5|102.7|102.6|102.5|102.45|67451
1609774540000|2021-01-04 15:35:40|102.6|102.45|102.5|102.4|102.65|102.45|102.5|102.4|81174
1609774550000|2021-01-04 15:35:50|102.55|102.5|102.35|102.25|102.55|102.5|102.3|102.25|57179
1609774560000|2021-01-04 15:36:00|102.3|102.2|102.55|102.4|102.55|102.4|102.25|102.2|101760
1609774570000|2021-01-04 15:36:10|102.6||102.6||102.6||102.6||4815
1609774580000|2021-01-04 15:36:20|102.55||102.55||102.55||102.55||32986
1609774590000|2021-01-04 15:36:30|||||||||33629
1609774600000|2021-01-04 15:36:40||102.45||102.45||102.45||102.4|41668
1609774610000|2021-01-04 15:36:50|||||||||29816
1609774620000|2021-01-04 15:37:00|102.5|102.4|102.55|102.4|102.6|102.45|102.45|102.35|60612
1609774630000|2021-01-04 15:37:10|102.5|102.35|102.5|102.4|102.5|102.4|102.45|102.3|8736
1609774640000|2021-01-04 15:37:20|102.45|102.3|102.5|102.35|102.5|102.35|102.45|102.3|74569
1609774650000|2021-01-04 15:37:30|102.55|102.4|102.55|102.45|102.55|102.45|102.55|102.4|11245
1609774660000|2021-01-04 15:37:40|102.45|102.4|102.5|102.4|102.5|102.4|102.45|102.35|26727
1609774670000|2021-01-04 15:37:50|102.45|102.35|102.45|102.35|102.5|102.4|102.45|102.35|24636
1609774680000|2021-01-04 15:38:00|102.5||102.45||102.5||102.45||31414
1609774690000|2021-01-04 15:38:10|102.5||102.45||102.5||102.45||14660
1609774700000|2021-01-04 15:38:20|102.4|102.3|102.35|102.25|102.4|102.35|102.3|102.2|39914
1609774710000|2021-01-04 15:38:30|102.3||102.3||102.3||102.3||2875
1609774720000|2021-01-04 15:38:40||102.2||102.25||102.25||102.2|5527
1609774730000|2021-01-04 15:38:50||102.2||102.25||102.25||102.2|1195
1609774740000|2021-01-04 15:39:00|102.35|102.2|102.4|102.35|102.4|102.35|102.35|102.2|40974
1609774750000|2021-01-04 15:39:10|102.45||102.45||102.45||102.4||9725
1609774760000|2021-01-04 15:39:20|102.5|102.4|102.7|102.55|102.7|102.65|102.5|102.35|119524
1609774770000|2021-01-04 15:39:30|102.75|102.6|102.75|102.65|102.75|102.65|102.75|102.6|17159
1609774780000|2021-01-04 15:39:40|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.55|21994
1609774790000|2021-01-04 15:39:50|102.65|102.55|102.55|102.4|102.65|102.55|102.55|102.4|17668
1609774800000|2021-01-04 15:40:00|102.5|102.45|102.55|102.4|102.55|102.5|102.5|102.35|16352
1609774810000|2021-01-04 15:40:10||102.45||102.45||102.5||102.45|14410
1609774820000|2021-01-04 15:40:20|||||||||85
1609774830000|2021-01-04 15:40:30|||||||||8732
1609774840000|2021-01-04 15:40:40|102.45|102.4|102.5|102.4|102.55|102.45|102.45|102.4|45807
1609774850000|2021-01-04 15:40:50|||||||||9255
1609774860000|2021-01-04 15:41:00|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|61184
1609774870000|2021-01-04 15:41:10|102.5|102.4|102.5|102.4|102.5|102.4|102.5|102.4|38990
1609774880000|2021-01-04 15:41:20|102.55|102.5|102.55|102.45|102.55|102.5|102.5|102.45|110836
1609774890000|2021-01-04 15:41:30|102.6|102.55|102.6|102.5|102.7|102.6|102.6|102.45|116989
1609774900000|2021-01-04 15:41:40|102.55||102.65||102.65||102.55||7295
1609774910000|2021-01-04 15:41:50|102.7|102.6|102.8|102.7|102.8|102.75|102.65|102.55|30826
1609774920000|2021-01-04 15:42:00|102.85|102.75|102.85|102.75|102.95|102.9|102.85|102.75|33412
1609774930000|2021-01-04 15:42:10|102.9|102.8|102.9|102.8|102.95|102.9|102.9|102.8|110805
1609774940000|2021-01-04 15:42:20|102.95|102.95|103.2|103.1|103.2|103.1|102.9|102.8|250287
1609774950000|2021-01-04 15:42:30|103.25|103.15|103.35|103.3|103.35|103.3|103.25|103.1|41736
1609774960000|2021-01-04 15:42:40|103.3|103.25|103.3|103.15|103.35|103.25|103.15|103.05|68088
1609774970000|2021-01-04 15:42:50|103.35|103.4|103.3|103.2|103.45|103.4|103.3|103.15|56403
1609774980000|2021-01-04 15:43:00|103.35|103.25|103.4|103.25|103.45|103.25|103.35|103.25|22117
1609774990000|2021-01-04 15:43:10|103.45|103.2|103.45|103.25|103.45|103.25|103.3|103.1|47420
1609775000000|2021-01-04 15:43:20|103.5|103.3|103.65|103.45|103.65|103.5|103.45|103.3|27426
1609775010000|2021-01-04 15:43:30|103.7|103.5|103.65|103.45|103.7|103.55|103.65|103.45|29114
1609775020000|2021-01-04 15:43:40|103.7|103.5|103.7|103.55|103.7|103.55|103.7|103.5|16746
1609775030000|2021-01-04 15:43:50|103.65|103.6|103.7|103.55|103.85|103.7|103.65|103.5|329465
1609775040000|2021-01-04 15:44:00|103.65|103.75|103.85|103.7|103.85|103.75|103.6|103.55|205706
1609775050000|2021-01-04 15:44:10|103.9|103.9|103.95|103.8|103.95|103.9|103.9|103.7|113168
1609775060000|2021-01-04 15:44:20|104|104|103.85|103.7|104.05|104|103.85|103.7|114931
1609775070000|2021-01-04 15:44:30|103.9|103.75|103.95|103.85|103.95|103.9|103.9|103.75|44213
1609775080000|2021-01-04 15:44:40|104|103.9|104.05|103.9|104.05|103.95|104|103.9|31158
1609775090000|2021-01-04 15:44:50||104||103.9||104||103.9|34869
1609775100000|2021-01-04 15:45:00|104|103.85|103.9|103.8|104|103.85|103.8|103.75|127307
1609775110000|2021-01-04 15:45:10|103.95|103.75|103.95|103.8|103.95|103.9|103.9|103.75|25146
1609775120000|2021-01-04 15:45:20|103.9|103.75|103.9|103.75|103.9|103.8|103.9|103.75|5725
1609775130000|2021-01-04 15:45:30|103.95|103.8|103.7|103.6|103.95|103.8|103.65|103.6|69711
1609775140000|2021-01-04 15:45:40|103.65|103.55|103.6|103.45|103.65|103.55|103.55|103.35|57137
1609775150000|2021-01-04 15:45:50|103.55|103.4|103.55|103.35|103.6|103.55|103.55|103.35|43459
1609775160000|2021-01-04 15:46:00|103.5|103.3|103.55|103.4|103.55|103.4|103.45|103.25|10557
1609775170000|2021-01-04 15:46:10|||||||||5000
1609775180000|2021-01-04 15:46:20||103.35||103.4||103.4||103.35|12919
1609775190000|2021-01-04 15:46:30|103.6|103.45|103.85|103.65|103.85|103.65|103.55|103.45|253283
1609775200000|2021-01-04 15:46:40|103.9|103.7|103.9|103.75|103.9|103.8|103.9|103.7|10735
1609775210000|2021-01-04 15:46:50||103.8||103.8||103.8||103.8|10027
1609775220000|2021-01-04 15:47:00|103.85|103.75|103.75|103.65|103.85|103.75|103.75|103.65|41330
1609775230000|2021-01-04 15:47:10|||||||||14659
1609775240000|2021-01-04 15:47:20|103.8|103.7|103.85|103.75|103.85|103.75|103.75|103.65|26644
1609775250000|2021-01-04 15:47:30|103.8|103.8|103.8|103.7|103.8|103.8|103.8|103.7|12099
1609775270000|2021-01-04 15:47:50|103.85|103.8|103.85|103.75|103.85|103.8|103.85|103.75|48618
1609775280000|2021-01-04 15:48:00||103.8||103.8||103.8||103.8|23117
1609775290000|2021-01-04 15:48:10|||||||||3905
1609775300000|2021-01-04 15:48:20|103.9|103.85|104|103.9|104.05|103.9|103.9|103.85|18637
1609775310000|2021-01-04 15:48:30|104.05||104.05||104.05||104.05||2121
1609775320000|2021-01-04 15:48:40|104|103.85|103.95|103.85|104|103.85|103.95|103.85|41283
1609775330000|2021-01-04 15:48:50|104|103.9|103.95|103.9|104|103.9|103.95|103.9|40570
1609775340000|2021-01-04 15:49:00|||||||||12572
1609775350000|2021-01-04 15:49:10|104||104||104||104||43887
1609775360000|2021-01-04 15:49:20||103.95||103.95||103.95||103.95|14728
1609775370000|2021-01-04 15:49:30||103.9||103.9||103.9||103.9|16332
1609775380000|2021-01-04 15:49:40|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.75|73741
1609775390000|2021-01-04 15:49:50||103.8||103.85||103.85||103.8|6328
1609775400000|2021-01-04 15:50:00|103.9|103.8|104|103.95|104|103.95|103.85|103.75|52959
1609775410000|2021-01-04 15:50:10|104.05||104.05||104.05||104.05||11067
1609775420000|2021-01-04 15:50:20|||||||||2000
1609775430000|2021-01-04 15:50:30|||||||||6509
1609775440000|2021-01-04 15:50:40|104.1|104|104.15|104.05|104.2|104.05|104.1|104|65155
1609775450000|2021-01-04 15:50:50|104.1|104|104.05|103.95|104.1|104.05|104.05|103.95|20018
1609775460000|2021-01-04 15:51:00|104|103.9|103.8|103.65|104|103.95|103.8|103.65|28694
1609775470000|2021-01-04 15:51:10|103.75|103.7|103.85|103.7|103.85|103.75|103.7|103.7|9143
1609775480000|2021-01-04 15:51:20|||||||||9577
1609775490000|2021-01-04 15:51:30|||||||||52703
1609775500000|2021-01-04 15:51:40|103.8|103.65|103.7|103.65|103.9|103.85|103.7|103.65|162561
1609775510000|2021-01-04 15:51:50|103.65|103.6|103.75|103.65|103.8|103.75|103.65|103.6|47922
1609775520000|2021-01-04 15:52:00|103.8|103.7|104.1|104.05|104.2|104.15|103.8|103.7|158972
1609775530000|2021-01-04 15:52:10|104.15|104.1|104.5|104.35|104.5|104.45|104.15|104.05|122669
1609775540000|2021-01-04 15:52:20|104.55|104.5|104.45|104.25|104.55|104.5|104.3|104.15|96349
1609775550000|2021-01-04 15:52:30|104.5|104.45|104.6|104.45|104.6|104.55|104.5|104.25|110378
1609775560000|2021-01-04 15:52:40|104.65|104.6|104.4|104.3|104.65|104.6|104.4|104.3|105246
1609775570000|2021-01-04 15:52:50|104.3|104.25|104.3|104.15|104.4|104.25|104.2|104|53174
1609775580000|2021-01-04 15:53:00|104.25|104.1|104.5|104.35|104.5|104.45|104.25|104.05|224096
1609775590000|2021-01-04 15:53:10|104.55|104.5|104.6|104.45|104.6|104.55|104.5|104.35|32503
1609775600000|2021-01-04 15:53:20|104.55|104.4|104.55|104.35|104.6|104.55|104.5|104.35|46593
1609775610000|2021-01-04 15:53:30|104.5|104.5|105.2|105.05|105.2|105.05|104.5|104.4|157728
1609775620000|2021-01-04 15:53:40|105.05|105.1|105.05|104.9|105.15|105.1|105|104.85|88981
1609775630000|2021-01-04 15:53:50|105|105|104.95|104.75|105|105|104.95|104.75|96403
1609775640000|2021-01-04 15:54:00|105|104.8|104.95|104.75|105|104.85|104.95|104.75|19853
1609775650000|2021-01-04 15:54:10|104.9|104.7|104.55|104.35|104.95|104.9|104.55|104.3|311499
1609775660000|2021-01-04 15:54:20|104.45|104.4|104.65|104.45|104.65|104.45|104.45|104.4|17737
1609775670000|2021-01-04 15:54:30|104.6|104.4|104.6|104.4|104.6|104.4|104.3|104.05|363943
1609775680000|2021-01-04 15:54:40||104.35||104.35||104.35||104.3|8558
1609775690000|2021-01-04 15:54:50|||||||||4754
1609775700000|2021-01-04 15:55:00||104.4||104.35||104.4||104.35|10436
1609775710000|2021-01-04 15:55:10|||||||||14274
1609775720000|2021-01-04 15:55:20||104.4||104.35||104.4||104.35|15324
1609775730000|2021-01-04 15:55:30|104.65|104.7|104.7|104.5|104.8|104.75|104.6|104.4|226904
1609775740000|2021-01-04 15:55:40|104.6|104.55|104.75|104.6|104.75|104.6|104.6|104.5|17140
1609775750000|2021-01-04 15:55:50|104.7|104.55|104.6|104.45|104.7|104.55|104.55|104.35|66853
1609775760000|2021-01-04 15:56:00|104.55|104.5|104.65|104.5|104.75|104.6|104.55|104.5|37634
1609775770000|2021-01-04 15:56:10|||||||||16864
1609775780000|2021-01-04 15:56:20|104.6|104.4|104.55|104.4|104.6|104.55|104.4|104.35|294660
1609775790000|2021-01-04 15:56:30|104.6||104.55||104.65||104.55||5229
1609775800000|2021-01-04 15:56:40|104.6|104.55|104.6|104.4|104.6|104.55|104.55|104.4|1305
1609775810000|2021-01-04 15:56:50|||||||||584
1609775820000|2021-01-04 15:57:00|104.55|104.45|104.55|104.4|104.55|104.45|104.55|104.4|87705
1609775830000|2021-01-04 15:57:10|104.5|104.35|104.65|104.6|104.65|104.6|104.45|104.35|153366
1609775840000|2021-01-04 15:57:20||104.5||104.6||104.6||104.5|23925
1609775850000|2021-01-04 15:57:30|||||||||2487
1609775860000|2021-01-04 15:57:40|104.7|104.65|104.85|104.65|104.9|104.75|104.65|104.6|37219
1609775870000|2021-01-04 15:57:50|104.9|104.8|104.9|104.8|104.95|104.9|104.9|104.8|16534
1609775880000|2021-01-04 15:58:00||104.7||104.65||104.7||104.65|27331
1609775890000|2021-01-04 15:58:10|104.95|104.7|104.85|104.7|104.95|104.8|104.8|104.65|21206
1609775900000|2021-01-04 15:58:20|104.9|104.75|104.9|104.75|104.9|104.75|104.9|104.75|24928
1609775910000|2021-01-04 15:58:30|104.85|104.8|104.9|104.75|104.95|104.8|104.85|104.75|13775
1609775930000|2021-01-04 15:58:50|104.95|104.95|105.05|104.95|105.1|105|104.95|104.8|421325
1609775940000|2021-01-04 15:59:00|105|104.9|104.85|104.7|105|104.9|104.75|104.7|109906
1609775950000|2021-01-04 15:59:10|||||||||9981
1609775960000|2021-01-04 15:59:20|104.8|104.65|104.55|104.35|104.8|104.65|104.45|104.3|112101
1609775970000|2021-01-04 15:59:30|104.5||104.5||104.5||104.5||53866
1609775980000|2021-01-04 15:59:40|104.45|104.3|104.7|104.55|104.7|104.6|104.45|104.2|82957
1609775990000|2021-01-04 15:59:50|104.75|104.65|104.85|104.7|104.85|104.8|104.75|104.65|459
1609776000000|2021-01-04 16:00:00|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|6358
1609776010000|2021-01-04 16:00:10|104.7|104.6|104.7|104.55|104.7|104.6|104.7|104.55|35802
1609776020000|2021-01-04 16:00:20|||||||||18998
1609776030000|2021-01-04 16:00:30|104.75|104.6|104.8|104.65|104.8|104.65|104.75|104.6|54101
1609776040000|2021-01-04 16:00:40|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|133618
1609776050000|2021-01-04 16:00:50|104.6|104.75|104.8|104.65|104.85|104.75|104.6|104.55|52104
1609776060000|2021-01-04 16:01:00|104.6|104.6|104.75|104.6|104.85|104.65|104.6|104.55|58150
1609776070000|2021-01-04 16:01:10|104.8|104.65|104.8|104.65|104.8|104.65|104.75|104.6|27563
1609776080000|2021-01-04 16:01:20|104.75|104.6|104.75|104.6|104.8|104.6|104.75|104.6|110050
1609776090000|2021-01-04 16:01:30|104.8|104.65|104.85|104.65|104.9|104.75|104.7|104.65|24176
1609776100000|2021-01-04 16:01:40|104.8|104.6|104.8|104.65|104.8|104.65|104.8|104.6|588
1609776110000|2021-01-04 16:01:50|104.85|104.7|104.9|104.75|104.9|104.8|104.8|104.7|30291
1609776120000|2021-01-04 16:02:00|104.95|104.9|105|104.9|105.05|104.95|104.9|104.75|78360
1609776130000|2021-01-04 16:02:10|104.95|104.8|104.95|104.8|104.95|104.8|104.95|104.8|8694
1609776140000|2021-01-04 16:02:20|||||||||101960
1609776150000|2021-01-04 16:02:30|104.9|104.75|104.7|104.55|104.9|104.75|104.65|104.55|190444
1609776160000|2021-01-04 16:02:40|104.65|104.5|104.65|104.55|104.65|104.55|104.65|104.5|10842
1609776170000|2021-01-04 16:02:50|||||||||724
1609776180000|2021-01-04 16:03:00||104.5||104.6||104.6||104.5|13932
1609776190000|2021-01-04 16:03:10|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|30220
1609776200000|2021-01-04 16:03:20||104.5||104.55||104.55||104.5|11910
1609776210000|2021-01-04 16:03:30||104.5||104.5||104.5||104.5|1140
1609776220000|2021-01-04 16:03:40|||||||||6000
1609776230000|2021-01-04 16:03:50|104.6|104.6|104.65|104.5|104.65|104.6|104.6|104.5|18895
1609776240000|2021-01-04 16:04:00|104.6|104.45|104.5|104.35|104.6|104.45|104.45|104.35|57715
1609776250000|2021-01-04 16:04:10|104.55|104.4|104.55|104.4|104.55|104.4|104.55|104.4|42321
1609776260000|2021-01-04 16:04:20|104.6|104.45|104.6|104.4|104.65|104.6|104.45|104.4|73643
1609776270000|2021-01-04 16:04:30|104.55|104.5|104.55|104.4|104.65|104.55|104.5|104.35|207303
1609776280000|2021-01-04 16:04:40|||||||||5098
1609776290000|2021-01-04 16:04:50|104.6|104.45|104.6|104.45|104.6|104.5|104.55|104.45|24871
1609776300000|2021-01-04 16:05:00|104.65|104.5|104.65|104.55|104.65|104.55|104.65|104.5|8910
1609776310000|2021-01-04 16:05:10|104.7|104.7|104.7|104.6|104.8|104.7|104.55|104.45|202830
1609776320000|2021-01-04 16:05:20|104.75|104.65|105|104.9|105.05|104.9|104.75|104.6|28564
1609776330000|2021-01-04 16:05:30||104.85||104.85||104.85||104.85|250
1609776340000|2021-01-04 16:05:40|104.95|104.8|104.95|104.8|104.95|104.85|104.8|104.75|15254
1609776350000|2021-01-04 16:05:50|104.9||104.9||104.9||104.9||446
1609776360000|2021-01-04 16:06:00|||||||||16032
1609776370000|2021-01-04 16:06:10|104.85||104.85||104.85||104.85||28834
1609776380000|2021-01-04 16:06:20|104.9|104.75|104.9|104.8|104.9|104.8|104.85|104.75|11230
1609776390000|2021-01-04 16:06:30|104.95|104.75|104.95|104.8|105|104.9|104.95|104.75|24202
1609776400000|2021-01-04 16:06:40||104.9||104.8||104.9||104.8|5190
1609776410000|2021-01-04 16:06:50|104.9|104.75|104.8|104.7|104.9|104.75|104.8|104.65|105533
1609776420000|2021-01-04 16:07:00|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|29209
1609776430000|2021-01-04 16:07:10|104.9|104.8|104.95|104.8|104.95|104.85|104.9|104.8|27909
1609776440000|2021-01-04 16:07:20|||||||||4098
1609776450000|2021-01-04 16:07:30|||||||||6718
1609776460000|2021-01-04 16:07:40|104.9||104.9||104.9||104.9||1691
1609776470000|2021-01-04 16:07:50|||||||||14617
1609776480000|2021-01-04 16:08:00|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|17765
1609776490000|2021-01-04 16:08:10|104.85|104.85|104.95|104.8|104.95|104.9|104.85|104.75|21261
1609776500000|2021-01-04 16:08:20|105|104.9|105|104.9|105|104.9|105|104.9|10473
1609776510000|2021-01-04 16:08:30|105.05|104.95|105.05|105|105.1|105.05|105.05|104.9|35919
1609776520000|2021-01-04 16:08:40|105.1|105.05|105.2|105.05|105.2|105.1|105.1|105|21973
1609776530000|2021-01-04 16:08:50|105.15|105|105.15|105|105.2|105.15|105.05|105|45930
1609776550000|2021-01-04 16:09:10||105.05||105.05||105.05||105.05|17414
1609776560000|2021-01-04 16:09:20|105.1|105|105|104.9|105.1|105|105|104.9|16633
1609776580000|2021-01-04 16:09:40|104.95|104.85|104.9|104.8|104.95|104.85|104.85|104.75|160921
1609776590000|2021-01-04 16:09:50|104.85|104.75|104.8|104.7|104.85|104.75|104.75|104.7|24552
1609776600000|2021-01-04 16:10:00|104.75|104.65|104.7|104.6|104.75|104.65|104.65|104.6|42581
1609776610000|2021-01-04 16:10:10|104.65|104.55|104.65|104.45|104.7|104.55|104.45|104.4|314134
1609776620000|2021-01-04 16:10:20|104.6|104.6|104.7|104.55|104.7|104.6|104.6|104.45|41862
1609776630000|2021-01-04 16:10:30|104.65|104.6|104.65|104.55|104.65|104.65|104.65|104.55|7175
1609776640000|2021-01-04 16:10:40||104.6||104.55||104.6||104.55|32422
1609776650000|2021-01-04 16:10:50|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.6|7796
1609776660000|2021-01-04 16:11:00||104.55||104.55||104.55||104.55|1069
1609776670000|2021-01-04 16:11:10|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|21681
1609776680000|2021-01-04 16:11:20||104.7||104.65||104.7||104.65|3688
1609776690000|2021-01-04 16:11:30|||||||||2843
1609776700000|2021-01-04 16:11:40|104.7|104.6|104.6|104.55|104.7|104.6|104.6|104.5|18620
1609776710000|2021-01-04 16:11:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|8141
1609776720000|2021-01-04 16:12:00||104.55||104.6||104.6||104.55|1
1609776730000|2021-01-04 16:12:10|104.75|104.55|104.75|104.65|104.8|104.7|104.7|104.55|14946
1609776740000|2021-01-04 16:12:20|104.8|104.7|104.8|104.7|104.8|104.75|104.8|104.7|10389
1609776750000|2021-01-04 16:12:30|||||||||1880
1609776770000|2021-01-04 16:12:50|||||||||1893
1609776780000|2021-01-04 16:13:00|104.75||104.75||104.75||104.75||2446
1609776790000|2021-01-04 16:13:10|104.8|104.85|104.8|104.7|104.9|104.85|104.8|104.7|123796
1609776800000|2021-01-04 16:13:20|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|15106
1609776820000|2021-01-04 16:13:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|17944
1609776830000|2021-01-04 16:13:50|105|104.9|105.15|105.1|105.4|105.25|105|104.9|192973
1609776840000|2021-01-04 16:14:00|105.25|105.05|105|104.85|105.25|105.1|104.95|104.85|43886
1609776850000|2021-01-04 16:14:10|104.95|104.9|105.05|104.9|105.05|104.9|104.9|104.85|47293
1609776860000|2021-01-04 16:14:20|||||||||1850
1609776870000|2021-01-04 16:14:30||105||104.9||105||104.9|2858
1609776890000|2021-01-04 16:14:50|105.1|104.95|105.25|105.05|105.25|105.1|105.05|104.95|38829
1609776900000|2021-01-04 16:15:00|105.2|105|105.15|105|105.2|105.05|105.15|105|398
1609776910000|2021-01-04 16:15:10|105.2|105.05|105.15|105|105.2|105.05|105.15|105|0
1609776920000|2021-01-04 16:15:20|105.2|105.05|105.15|105|105.2|105.05|105.1|104.95|2387
1609776930000|2021-01-04 16:15:30|105.2|104.95|105.15|104.95|105.2|105|105.15|104.95|100
1609776940000|2021-01-04 16:15:40|105.1|105|105.1|104.95|105.15|105|105.1|104.95|2000
1609776950000|2021-01-04 16:15:50|105.15|105|105.15|105|105.15|105|105.15|105|0
1609776970000|2021-01-04 16:16:10|105.1|104.95|105.15|105|105.15|105|105.1|104.95|2197
1609776980000|2021-01-04 16:16:20|105.1|105.05|105.25|105.1|105.3|105.15|105.1|105|6096
1609776990000|2021-01-04 16:16:30|105.2|105.05|105.2|105|105.25|105.05|105.2|105|1656
1609777000000|2021-01-04 16:16:40|105.15|105.05|105.2|105.05|105.2|105.05|105.15|105|1534
1609777010000|2021-01-04 16:16:50|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|0
1609777020000|2021-01-04 16:17:00|105.15|105.05|105.15|105|105.2|105.1|105.15|105|2000
1609777040000|2021-01-04 16:17:20|105.2|105.05|105.25|105.1|105.3|105.15|105.15|105|1768
1609777050000|2021-01-04 16:17:30|105.3|105.15|105.3|105.15|105.45|105.25|105.3|105.15|10706
1609777060000|2021-01-04 16:17:40|105.25|105.1|105.2|105.05|105.3|105.15|105.2|105.05|34214
1609777070000|2021-01-04 16:17:50||105.1||105.05||105.1||105.05|0
1609777080000|2021-01-04 16:18:00|105.25|105.1|105.25|105.1|105.25|105.1|105.25|105.1|0
1609777090000|2021-01-04 16:18:10|105.2|105.15|105.2|105.05|105.2|105.15|105.2|105.05|0
1609777100000|2021-01-04 16:18:20|105.25|105.1|105.25|105.1|105.25|105.1|105.2|105.1|0
1609777110000|2021-01-04 16:18:30|105.3|105.15|105.25|105.1|105.3|105.15|105.25|105.1|1580
1609777120000|2021-01-04 16:18:40|105.3|105.15|105.3|105.15|105.3|105.15|105.3|105.15|0
1609777140000|2021-01-04 16:19:00|105.2|105.1|105.25|105.1|105.25|105.1|105.2|105.05|0
1609777150000|2021-01-04 16:19:10|105.2|105.05|105.2|105.1|105.25|105.1|105.15|105|31500
1609777160000|2021-01-04 16:19:20|105.15|105|105.15|105|105.15|105|105.15|105|0
1609777170000|2021-01-04 16:19:30|105.2|105.05|105.25|105.1|105.25|105.1|105.15|105.05|1067
1609777180000|2021-01-04 16:19:40|105.2|105.05|105.25|105.1|105.25|105.1|105.2|105.05|0
1609777190000|2021-01-04 16:19:50|105.2|105|105.2|105.05|105.2|105.05|105.15|105|0
1609777200000|2021-01-04 16:20:00|105.15|105|105.2|105.05|105.2|105.05|105.15|105|0
1609777210000|2021-01-04 16:20:10|105.15|105|105.15|105.05|105.2|105.05|105.1|105|5
1609777220000|2021-01-04 16:20:20|105.1|105|105.15|105.05|105.15|105.05|105.1|105|1899
1609777230000|2021-01-04 16:20:30||105||105||105||105|1223
1609777240000|2021-01-04 16:20:40|105.1|104.95|105.15|105|105.15|105|105.1|104.95|0
1609777250000|2021-01-04 16:20:50|105.2|104.95|105.05|104.9|105.25|105.1|105.05|104.9|23612
1609777260000|2021-01-04 16:21:00|105.1|104.95|105.1|104.95|105.1|104.95|105.1|104.95|10
1609777270000|2021-01-04 16:21:10|105.05|104.9|105.1|105|105.1|105|105.05|104.9|0
1609777280000|2021-01-04 16:21:20|105.05|104.95|105|104.9|105.2|105.05|104.95|104.85|12558
1609777290000|2021-01-04 16:21:30|104.95|104.85|105|104.9|105.1|104.95|104.95|104.85|5545
1609777300000|2021-01-04 16:21:40|105.05|104.85|105.05|104.9|105.05|104.95|105|104.85|2835
1609777310000|2021-01-04 16:21:50|105|104.85|105|104.85|105|104.85|105|104.85|0
1609777330000|2021-01-04 16:22:10|105.05|104.9|105.1|105|105.1|105|105|104.9|3721
1609777340000|2021-01-04 16:22:20|105.05|104.95|105|104.9|105.05|105|105|104.9|0
1609777350000|2021-01-04 16:22:30|105.05||105.05||105.05||105.05||0
1609777360000|2021-01-04 16:22:40|105.1|104.95|105.05|104.9|105.1|104.95|105.05|104.9|0
1609777370000|2021-01-04 16:22:50|105.1|104.95|105.1|104.95|105.1|104.95|105.1|104.95|4092
1609777380000|2021-01-04 16:23:00|105.15|105|105.15|105|105.15|105|105.1|104.95|490
1609777390000|2021-01-04 16:23:10|105.1|104.9|105|104.9|105.15|104.95|104.95|104.85|3139
1609777400000|2021-01-04 16:23:20|104.95|104.85|104.85|104.7|104.95|104.85|104.85|104.7|19786
1609777410000|2021-01-04 16:23:30|104.95|104.75|104.95|104.75|104.95|104.8|104.9|104.75|0
1609777420000|2021-01-04 16:23:40|104.9|104.7|104.95|104.75|104.95|104.75|104.9|104.7|0
1609777430000|2021-01-04 16:23:50|104.9|104.7|104.9|104.75|104.95|104.8|104.9|104.7|0
1609777440000|2021-01-04 16:24:00|104.95|104.7|104.9|104.75|104.95|104.75|104.9|104.7|0
1609777450000|2021-01-04 16:24:10|104.85|104.7|104.9|104.75|104.9|104.75|104.8|104.7|2000
1609777460000|2021-01-04 16:24:20|104.85|104.7|104.8|104.7|104.9|104.75|104.8|104.7|11254
1609777470000|2021-01-04 16:24:30|104.75|104.65|104.65|104.55|104.75|104.65|104.65|104.55|15437
1609777480000|2021-01-04 16:24:40|104.55|104.35|104.3|104.1|104.55|104.35|104.3|104.1|46264
1609777490000|2021-01-04 16:24:50|104.15|104.05|104.25|104.05|104.35|104.2|104.15|104.05|6885
1609777500000|2021-01-04 16:25:00|104.3|104.1|104.2|104.1|104.3|104.1|104.15|104.05|2000
1609777510000|2021-01-04 16:25:10|104.15|104.05|104.25|104.15|104.25|104.15|104|103.85|13991
1609777520000|2021-01-04 16:25:20|104.2|104.1|104.35|104.25|104.35|104.25|104.2|104.05|12220
1609777530000|2021-01-04 16:25:30|104.3|104.2|104.3|104.2|104.35|104.2|104.25|104.15|202
1609777540000|2021-01-04 16:25:40|104.25|104.15|104.15|104.05|104.25|104.15|104.15|103.95|0
1609777550000|2021-01-04 16:25:50|104.2|104.1|104.1|104|104.2|104.1|104.1|103.95|945
1609777560000|2021-01-04 16:26:00|104.15|104.05|104.3|104.15|104.35|104.2|104.1|104|2501
1609777570000|2021-01-04 16:26:10|104.35|104.2|104.25|104.1|104.35|104.2|104.25|104.1|17854
1609777580000|2021-01-04 16:26:20|104.3|104.15|104.35|104.15|104.35|104.2|104.25|104.05|2109
1609777590000|2021-01-04 16:26:30|104.4|104.25|104.35|104.2|104.45|104.3|104.35|104.2|1447
1609777600000|2021-01-04 16:26:40|104.4|104.25|104.5|104.4|104.5|104.4|104.35|104.2|1000
1609777610000|2021-01-04 16:26:50|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|0
1609777620000|2021-01-04 16:27:00|104.5|104.4|104.35|104.2|104.5|104.4|104.35|104.2|999
1609777630000|2021-01-04 16:27:10|104.3|104.15|104.2|104.05|104.35|104.2|104.2|104.05|457
1609777640000|2021-01-04 16:27:20|104.25|104.1|104.25|104.15|104.25|104.15|104.2|104.05|0
1609777650000|2021-01-04 16:27:30|104.2|104.1|104.55|104.35|104.55|104.35|104.2|104.1|9277
1609777660000|2021-01-04 16:27:40|104.5|104.2|104.4|104.25|104.5|104.25|104.35|104.2|1939
1609777670000|2021-01-04 16:27:50|104.3|104.15|104.4|104.2|104.4|104.2|104.3|104.15|512
1609777680000|2021-01-04 16:28:00|104.35|104.15|104.4|104.25|104.4|104.25|104.35|104.15|0
1609777690000|2021-01-04 16:28:10|104.35|104.3|104.45|104.3|104.45|104.3|104.35|104.2|625
1609777700000|2021-01-04 16:28:20|104.4|104.25|104.45|104.3|104.45|104.3|104.4|104.25|0
1609777710000|2021-01-04 16:28:30|104.4|104.25|104.45|104.3|104.45|104.3|104.4|104.25|0
1609777720000|2021-01-04 16:28:40|104.4|104.25|104.4|104.25|104.45|104.3|104.4|104.25|60
1609777730000|2021-01-04 16:28:50|104.45|104.3|104.45|104.3|104.45|104.3|104.4|104.25|874
1609777740000|2021-01-04 16:29:00|104.5|104.25|104.55|104.4|104.55|104.4|104.35|104.25|3585
1609777750000|2021-01-04 16:29:10|104.5|104.35|104.55|104.45|104.6|104.5|104.5|104.35|1463
1609777760000|2021-01-04 16:29:20|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.45|4248
1609777770000|2021-01-04 16:29:30|104.55|104.45|104.55|104.45|104.6|104.5|104.55|104.45|0
1609777780000|2021-01-04 16:29:40|104.6|104.5|104.6|104.45|104.65|104.5|104.55|104.45|389
1609777790000|2021-01-04 16:29:50|104.65|104.5|104.7|104.45|104.7|104.5|104.6|104.45|8174
1609833620000|2021-01-05 08:00:20|102.95|102.8|102.75|102.4|103.15|102.85|102.75|102.4|50537
1609833630000|2021-01-05 08:00:30|102.7|102.3|102.35|102|102.7|102.3|102.1|102|112981
1609833640000|2021-01-05 08:00:40|102.05|102.05|101.4|101.15|102.05|102.05|101.15|101.05|424502
1609833650000|2021-01-05 08:00:50|101.5|101.2|101.6|101.3|101.7|101.3|101.45|101.2|133557
1609833660000|2021-01-05 08:01:00|101.65|101.4|101.95|101.65|102.1|101.7|101.65|101.4|76760
1609833670000|2021-01-05 08:01:10|102|101.7|102.35|101.9|102.75|101.95|101.95|101.65|108158
1609833680000|2021-01-05 08:01:20|102.4|101.95|102.75|102.3|103|102.4|101.9|101.65|108548
1609833690000|2021-01-05 08:01:30|||||||||16808
1609833700000|2021-01-05 08:01:40|102.7||102.7||102.7||102.7||23572
1609833710000|2021-01-05 08:01:50|||||||||38017
1609833720000|2021-01-05 08:02:00|102.5|102.25|102.35|101.9|102.65|102.25|101.5|101.35|126491
1609833730000|2021-01-05 08:02:10|102.3|101.85|102.9|102.3|102.9|102.3|101.9|101.5|119342
1609833740000|2021-01-05 08:02:20|103.1|102.35|102.55|102.1|103.15|102.7|102.5|102.05|45213
1609833750000|2021-01-05 08:02:30|102.6|102.15|102.6|102.2|102.6|102.2|102.6|102.15|47669
1609833760000|2021-01-05 08:02:40|102.65|102.45|102.65|102.2|102.65|102.45|102.1|102|384269
1609833770000|2021-01-05 08:02:50|102.6|102.15|102.7|102.25|103.05|102.45|102.45|102|62457
1609833780000|2021-01-05 08:03:00|102.65|102.3|102.85|102.4|103.1|102.65|102.3|102.25|153816
1609833790000|2021-01-05 08:03:10|102.95|102.45|102.95|102.5|103|102.5|102.95|102.45|35732
1609833800000|2021-01-05 08:03:20|103.05|102.55|103.2|102.8|103.2|102.8|102.95|102.55|71343
1609833810000|2021-01-05 08:03:30|102.6|103|102.75|102.5|103.15|103|102.6|102.4|69762
1609833820000|2021-01-05 08:03:40|102.8||102.75||102.95||102.75||41753
1609833830000|2021-01-05 08:03:50|102.95|102.4|102.85|102.45|102.95|102.45|102.75|102.4|62181
1609833840000|2021-01-05 08:04:00|102.8|102.4|102.6|102.4|102.8|102.4|102.6|102.4|37391
1609833850000|2021-01-05 08:04:10|102.8|102.45|102.6|102.4|102.8|102.5|102.6|102.4|51477
1609833860000|2021-01-05 08:04:20|102.55|102.5|101.9|101.55|102.55|102.5|101.9|101.5|102504
1609833870000|2021-01-05 08:04:30|101.95|101.6|102.15|101.65|102.15|101.65|101.95|101.6|51554
1609833880000|2021-01-05 08:04:40|102.1|101.7|102.35|101.9|102.35|101.9|102.05|101.7|34633
1609833890000|2021-01-05 08:04:50|102.4|102.3|102.5|102.2|102.6|102.3|102.15|101.85|53472
1609833900000|2021-01-05 08:05:00|102.55|102.25|102.95|102.7|103|102.7|102.55|102.25|24762
1609833910000|2021-01-05 08:05:10||102.65||102.7||102.7||102.65|8891
1609833920000|2021-01-05 08:05:20|103|102.75|103.05|102.7|103.2|102.8|102.95|102.7|58973
1609833930000|2021-01-05 08:05:30|103|102.75|103|102.75|103|102.75|103|102.75|27643
1609833940000|2021-01-05 08:05:40|103.1|102.8|102.95|102.65|103.1|102.85|102.95|102.6|104162
1609833950000|2021-01-05 08:05:50|103.05|102.7|103.1|102.75|103.2|102.75|102.95|102.7|30386
1609833960000|2021-01-05 08:06:00|103.05|102.8|103|102.65|103.05|102.8|102.95|102.65|41014
1609833970000|2021-01-05 08:06:10|||||||||10323
1609833980000|2021-01-05 08:06:20|102.95|102.7|102.9|102.75|103.05|102.8|102.9|102.65|19085
1609833990000|2021-01-05 08:06:30|103.05|102.8|102.95|102.8|103.05|102.8|102.95|102.75|41587
1609834000000|2021-01-05 08:06:40|103|102.85|103.2|102.95|103.2|102.95|102.95|102.85|44090
1609834010000|2021-01-05 08:06:50|||||||||6593
1609834020000|2021-01-05 08:07:00|103.3|103.2|103.4|103.15|103.5|103.25|103.2|103|27175
1609834030000|2021-01-05 08:07:10|103.35|103.2|103.3|103.1|103.35|103.25|103.3|103.1|42437
1609834040000|2021-01-05 08:07:20||103.15||103.15||103.15||103.15|3621
1609834050000|2021-01-05 08:07:30|103.35|103.2|103.95|103.6|104|103.7|103.35|103.2|35169
1609834060000|2021-01-05 08:07:40|||||||||9561
1609834070000|2021-01-05 08:07:50|104|103.65|104.1|103.9|104.3|104.05|104|103.65|42327
1609834080000|2021-01-05 08:08:00|104.05|103.95|103.95|103.75|104.1|103.95|103.95|103.75|23549
1609834090000|2021-01-05 08:08:10|103.9|103.7|103.75|103.45|103.9|103.7|103.75|103.4|19178
1609834100000|2021-01-05 08:08:20|103.85|103.65|104.1|103.8|104.25|103.85|103.75|103.45|236905
1609834110000|2021-01-05 08:08:30|||||||||1920
1609834120000|2021-01-05 08:08:40|104|104|104.35|104.05|104.4|104.05|104|103.8|22840
1609834130000|2021-01-05 08:08:50|104.3||104.3||104.3||104.3||16765
1609834140000|2021-01-05 08:09:00|||||||||8652
1609834150000|2021-01-05 08:09:10|104.25|104|103.9|103.7|104.25|104.05|103.9|103.7|50578
1609834160000|2021-01-05 08:09:20|103.95|103.75|103.95|103.75|103.95|103.75|103.95|103.75|1568
1609834170000|2021-01-05 08:09:30|||||||||4784
1609834180000|2021-01-05 08:09:40|104|103.8|104.2|103.9|104.35|103.9|104|103.75|11458
1609834190000|2021-01-05 08:09:50|||||||||11230
1609834200000|2021-01-05 08:10:00|104.15|104|104.25|104|104.4|104.1|104.15|104|41480
1609834210000|2021-01-05 08:10:10|||||||||4301
1609834220000|2021-01-05 08:10:20|||||||||33281
1609834230000|2021-01-05 08:10:30|104.35|104.05|104.3|104|104.35|104.05|104.3|104|27049
1609834240000|2021-01-05 08:10:40|104.25|104.05|104.25|104.05|104.25|104.05|104.25|104|6823
1609834250000|2021-01-05 08:10:50|104.3|104.1|104.25|104.05|104.4|104.2|104.15|103.9|71782
1609834260000|2021-01-05 08:11:00||104||104||104||104|9530
1609834270000|2021-01-05 08:11:10|104.3|104.05|104.5|104.3|104.5|104.3|104.25|104.05|42079
1609834280000|2021-01-05 08:11:20|104.45|104.25|104.45|104.2|104.5|104.35|104.45|104.2|28492
1609834290000|2021-01-05 08:11:30|104.4|104.15|104.5|104.35|104.55|104.45|104.2|104.05|71433
1609834300000|2021-01-05 08:11:40|104.45|104.3|104.5|104.3|104.55|104.3|104.4|104.25|34634
1609834310000|2021-01-05 08:11:50|104.45|104.25|104.45|104.25|104.45|104.25|104.45|104.25|8287
1609834320000|2021-01-05 08:12:00|104.5|104.3|104.65|104.5|104.7|104.55|104.5|104.3|13858
1609834330000|2021-01-05 08:12:10|104.7|104.55|104.7|104.55|104.7|104.55|104.65|104.5|17975
1609834340000|2021-01-05 08:12:20|104.65|104.5|104.65|104.45|104.65|104.5|104.65|104.4|27413
1609834350000|2021-01-05 08:12:30|104.7|104.5|104.55|104.3|104.7|104.6|104.45|104.25|72242
1609834360000|2021-01-05 08:12:40||104.35||104.35||104.35||104.35|8986
1609834370000|2021-01-05 08:12:50|104.6|104.4|104.65|104.5|104.7|104.55|104.6|104.4|32498
1609834380000|2021-01-05 08:13:00|104.7|104.55|104.85|104.65|104.85|104.65|104.7|104.55|26238
1609834390000|2021-01-05 08:13:10|104.9|104.7|104.95|104.75|105|104.85|104.9|104.7|6409
1609834400000|2021-01-05 08:13:20|105|104.8|105.1|104.95|105.1|104.95|105|104.8|35039
1609834410000|2021-01-05 08:13:30|105.15|105.05|105.35|105.05|105.4|105.3|105.15|105.05|65406
1609834420000|2021-01-05 08:13:40|105.25|105|105.05|104.9|105.25|105|105.05|104.9|22919
1609834430000|2021-01-05 08:13:50|105.15|104.95|105.25|105.05|105.35|105.05|105.15|104.95|18907
1609834440000|2021-01-05 08:14:00|105.3|105.1|105.3|105.15|105.3|105.15|105.3|105.1|39667
1609834450000|2021-01-05 08:14:10|105.35|105.2|105.4|105.25|105.4|105.25|105.35|105.2|41913
1609834460000|2021-01-05 08:14:20|105.45|105.3|105.55|105.35|105.55|105.35|105.45|105.3|15446
1609834470000|2021-01-05 08:14:30|105.6|105.3|105.35|105.2|105.6|105.3|105.35|105.2|28399
1609834480000|2021-01-05 08:14:40|105.45|105.25|105.6|105.3|105.6|105.4|105.45|105.25|20877
1609834490000|2021-01-05 08:14:50|105.5|105.5|105.7|105.6|105.7|105.6|105.5|105.35|44887
1609834500000|2021-01-05 08:15:00|105.65|105.55|105.65|105.55|105.7|105.55|105.65|105.55|9372
1609834510000|2021-01-05 08:15:10|105.6|105.5|105.15|105|105.65|105.5|105.15|105|51389
1609834520000|2021-01-05 08:15:20|105.1|105.1|105.25|105.05|105.25|105.1|105.1|105|16842
1609834530000|2021-01-05 08:15:30|105.3|105.1|105.35|105.15|105.35|105.15|105.3|105.1|10310
1609834540000|2021-01-05 08:15:40|105.4|105.2|105.35|105.15|105.5|105.25|105.35|105.15|19060
1609834550000|2021-01-05 08:15:50|105.3|105.1|105.35|105.25|105.45|105.25|105.3|105.1|26865
1609834560000|2021-01-05 08:16:00|105.45|105.3|105.4|105.25|105.55|105.35|105.35|105.25|26178
1609834570000|2021-01-05 08:16:10|105.45|105.35|106.15|106|106.15|106|105.45|105.35|82646
1609834580000|2021-01-05 08:16:20|106.2|106.05|106.25|106.05|106.3|106.1|106.2|106|36596
1609834590000|2021-01-05 08:16:30|106.2|106.15|106.1|105.9|106.25|106.2|105.95|105.85|74866
1609834600000|2021-01-05 08:16:40|106.15|105.95|106.4|106.1|106.45|106.1|106.15|105.95|3795
1609834610000|2021-01-05 08:16:50|106.45||106.45||106.5||106.45||7870
1609834620000|2021-01-05 08:17:00|106.5|106.45|106.5|106.2|106.5|106.45|106.45|106.15|11724
1609834630000|2021-01-05 08:17:10|||||||||11170
1609834640000|2021-01-05 08:17:20|106.6|106.25|106.4|106.3|106.6|106.3|106.4|106.25|29221
1609834650000|2021-01-05 08:17:30|106.55|106.35|106.5|106.3|106.55|106.35|106.5|106.3|16083
1609834660000|2021-01-05 08:17:40|106.45|106.25|106.1|105.85|106.45|106.25|106.1|105.8|34490
1609834670000|2021-01-05 08:17:50|106.05|105.8|105.95|105.6|106.05|105.8|105.95|105.6|8246
1609834680000|2021-01-05 08:18:00||105.65||105.65||105.65||105.65|516
1609834690000|2021-01-05 08:18:10|105.9|105.6|105.8|105.5|105.9|105.6|105.75|105.5|100884
1609834700000|2021-01-05 08:18:20|105.75|105.45|105.65|105.35|105.75|105.5|105.65|105.35|40417
1609834710000|2021-01-05 08:18:30||105.4||105.4||105.4||105.4|32482
1609834720000|2021-01-05 08:18:40|105.6|105.6|106.05|105.75|106.05|105.75|105.6|105.4|24382
1609834730000|2021-01-05 08:18:50|106.1|105.8|106.1|105.8|106.1|105.8|106.1|105.8|23511
1609834750000|2021-01-05 08:19:10|106.05|106|106.1|105.85|106.1|106|106.05|105.85|10081
1609834760000|2021-01-05 08:19:20|106.05||106.05||106.05||106.05||19107
1609834770000|2021-01-05 08:19:30|105.85|105.8|106.05|105.9|106.1|105.9|105.85|105.8|25000
1609834780000|2021-01-05 08:19:40|106.1|105.95|106.4|106.1|106.4|106.15|106.1|105.95|22911
1609834790000|2021-01-05 08:19:50|106.35||106.35||106.35||106.35||5398
1609834800000|2021-01-05 08:20:00|106.4|106.2|106.75|106.5|106.8|106.55|106.4|106.2|44941
1609834810000|2021-01-05 08:20:10|106.7|106.55|106.75|106.65|106.75|106.65|106.65|106.55|9750
1609834820000|2021-01-05 08:20:20|106.8|106.7|106.95|106.9|106.95|106.9|106.8|106.7|23427
1609834830000|2021-01-05 08:20:30|106.9|106.85|106.95|106.8|107|106.9|106.9|106.8|24321
1609834840000|2021-01-05 08:20:40|106.9|106.75|106.65|106.5|106.95|106.75|106.65|106.5|15264
1609834850000|2021-01-05 08:20:50|106.6|106.4|106.55|106.35|106.6|106.4|106.45|106.3|42333
1609834860000|2021-01-05 08:21:00|106.5|106.3|106.2|106|106.5|106.3|106.2|105.95|26228
1609834870000|2021-01-05 08:21:10|||||||||1768
1609834890000|2021-01-05 08:21:30|106.25|106.15|106.55|106.35|106.6|106.35|106.25|106.15|34788
1609834900000|2021-01-05 08:21:40|106.5|106.3|106.45|106.25|106.5|106.3|106.45|106.25|4127
1609834910000|2021-01-05 08:21:50||106.35||106.35||106.35||106.35|2627
1609834920000|2021-01-05 08:22:00|||||||||143244
1609834930000|2021-01-05 08:22:10|106.4|106.3|106.3|106.15|106.4|106.3|106.15|106|335594
1609834940000|2021-01-05 08:22:20|106.25|106.1|106.15|106|106.25|106.1|106.15|105.95|19699
1609834950000|2021-01-05 08:22:30|106.1|105.95|105.85|105.65|106.1|105.95|105.85|105.65|15518
1609834960000|2021-01-05 08:22:40|105.8|105.6|105.45|105.2|105.8|105.6|105.45|105.2|3923
1609834970000|2021-01-05 08:22:50|105.4|105.25|105.35|105.15|105.45|105.3|105.2|105|23384
1609834980000|2021-01-05 08:23:00|105.3|105.1|105.15|105|105.3|105.15|105.15|105|12515
1609834990000|2021-01-05 08:23:10|105.2|105.05|105.25|105.1|105.45|105.2|105.2|105.05|35150
1609835000000|2021-01-05 08:23:20|||||||||12915
1609835010000|2021-01-05 08:23:30|105.3|105.15|105.45|105.35|105.45|105.35|105.3|105.15|15490
1609835020000|2021-01-05 08:23:40|105.5|105.4|105.25|105.15|105.55|105.45|105.25|105.15|29399
1609835030000|2021-01-05 08:23:50|105.3|105.2|105.5|105.3|105.5|105.3|105.3|105.2|17409
1609835040000|2021-01-05 08:24:00|105.45|105.25|105.35|105.15|105.45|105.25|105.35|105.1|21119
1609835050000|2021-01-05 08:24:10|105.4||105.35||105.4||105.35||20812
1609835060000|2021-01-05 08:24:20|||||||||6134
1609835070000|2021-01-05 08:24:30|105.45|105.2|105.45|105.35|105.45|105.35|105.45|105.2|22776
1609835080000|2021-01-05 08:24:40|105.4|105.3|105.2|105.05|105.4|105.3|105.2|105|15536
1609835090000|2021-01-05 08:24:50|105.15|105|105.4|105.2|105.4|105.2|105.1|105|6853
1609835100000|2021-01-05 08:25:00|105.35|105.15|105.2|105.1|105.35|105.2|105.2|105.1|18006
1609835110000|2021-01-05 08:25:10|105.15|105|104.75|104.55|105.15|105.05|104.75|104.5|31365
1609835120000|2021-01-05 08:25:20|104.8|104.6|104.85|104.6|104.95|104.7|104.8|104.55|36376
1609835130000|2021-01-05 08:25:30|||||||||7000
1609835140000|2021-01-05 08:25:40|104.9|104.65|105.05|104.9|105.05|104.9|104.8|104.6|21101
1609835150000|2021-01-05 08:25:50|105|104.85|105|104.8|105.05|104.9|104.9|104.8|20270
1609835160000|2021-01-05 08:26:00|104.95|104.85|104.8|104.6|104.95|104.85|104.8|104.6|19969
1609835170000|2021-01-05 08:26:10|104.75|104.5|104.7|104.5|104.75|104.55|104.65|104.5|7443
1609835180000|2021-01-05 08:26:20|104.65|104.6|104.7|104.55|104.75|104.6|104.6|104.5|21462
1609835190000|2021-01-05 08:26:30|||||||||1600
1609835200000|2021-01-05 08:26:40|||||||||19941
1609835210000|2021-01-05 08:26:50|104.65|104.5|104.5|104.3|104.7|104.55|104.4|104.2|55044
1609835220000|2021-01-05 08:27:00||104.25||104.25||104.25||104.25|9624
1609835230000|2021-01-05 08:27:10|||||||||4374
1609835240000|2021-01-05 08:27:20|104.55|104.3|104.6|104.4|104.65|104.4|104.55|104.3|11439
1609835250000|2021-01-05 08:27:30|104.55|104.45|104.7|104.5|104.7|104.55|104.5|104.45|22544
1609835260000|2021-01-05 08:27:40|104.75|104.55|105.1|104.95|105.2|105|104.75|104.55|85159
1609835270000|2021-01-05 08:27:50|105.2|105|105.45|105.25|105.45|105.3|105.2|105|21740
1609835280000|2021-01-05 08:28:00|105.55|105.3|105.55|105.3|105.55|105.35|105.55|105.3|4084
1609835290000|2021-01-05 08:28:10|105.5|105.25|105|104.85|105.5|105.25|105|104.85|34016
1609835300000|2021-01-05 08:28:20|105.05|104.9|105.15|104.95|105.15|104.95|105.05|104.9|29042
1609835310000|2021-01-05 08:28:30|105.1||105.1||105.15||105.1||459
1609835320000|2021-01-05 08:28:40|105.15|105|105.15|105|105.15|105|105.15|105|1122
1609835330000|2021-01-05 08:28:50|105.2|105.05|105.3|105.1|105.3|105.1|105.2|105.05|9676
1609835340000|2021-01-05 08:29:00|105.35||105.4||105.4||105.35||8004
1609835360000|2021-01-05 08:29:20|105.35||105.35||105.35||105.35||47001
1609835370000|2021-01-05 08:29:30|105.4||105.35||105.4||105.35||1815
1609835380000|2021-01-05 08:29:40|105.4||105.4||105.4||105.4||8437
1609835390000|2021-01-05 08:29:50|||||||||3105
1609835400000|2021-01-05 08:30:00|105.45|105.15|105.65|105.4|105.65|105.4|105.45|105.15|60924
1609835410000|2021-01-05 08:30:10|105.6||105.6||105.6||105.6||6018
1609835420000|2021-01-05 08:30:20|105.65||105.65||105.65||105.65||7245
1609835430000|2021-01-05 08:30:30|||||||||3458
1609835440000|2021-01-05 08:30:40|105.2|105.35|105.4|105.2|105.6|105.35|105.2|105.1|103062
1609835450000|2021-01-05 08:30:50|105.45|105.25|105.5|105.25|105.5|105.25|105.45|105.25|4002
1609835460000|2021-01-05 08:31:00|||||||||9432
1609835470000|2021-01-05 08:31:10|105.45|105.2|105.4|105.2|105.45|105.2|105.4|105.2|3227
1609835480000|2021-01-05 08:31:20||105.25||105.25||105.25||105.25|13
1609835490000|2021-01-05 08:31:30|105.45|105.3|105.6|105.35|105.6|105.4|105.45|105.3|9278
1609835500000|2021-01-05 08:31:40|||||||||3931
1609835510000|2021-01-05 08:31:50|105.65|105.4|105.5|105.35|105.65|105.6|105.5|105.35|37525
1609835520000|2021-01-05 08:32:00|105.55|105.45|105.6|105.4|105.6|105.45|105.55|105.4|3455
1609835530000|2021-01-05 08:32:10||105.45||105.45||105.45||105.45|5450
1609835540000|2021-01-05 08:32:20|||||||||5933
1609835550000|2021-01-05 08:32:30|||||||||2856
1609835560000|2021-01-05 08:32:40|105.65|105.5|105.75|105.6|105.85|105.65|105.65|105.5|34315
1609835570000|2021-01-05 08:32:50|105.8|105.65|105.95|105.75|106|105.75|105.8|105.6|6871
1609835580000|2021-01-05 08:33:00|106||105.95||106||105.95||4031
1609835590000|2021-01-05 08:33:10|105.9|105.7|105.85|105.65|105.9|105.7|105.85|105.6|28757
1609835600000|2021-01-05 08:33:20|||||||||3762
1609835610000|2021-01-05 08:33:30|||||||||12404
1609835620000|2021-01-05 08:33:40|105.8|105.8|105.75|105.6|105.8|105.8|105.7|105.6|15780
1609835630000|2021-01-05 08:33:50|||||||||248
1609835640000|2021-01-05 08:34:00|105.7|105.55|105.75|105.55|105.75|105.55|105.6|105.45|30130
1609835650000|2021-01-05 08:34:10|105.7|105.7|105.7|105.55|105.7|105.7|105.7|105.5|14126
1609835660000|2021-01-05 08:34:20|105.75|105.6|105.75|105.55|105.75|105.65|105.75|105.55|3008
1609835670000|2021-01-05 08:34:30||105.6||105.6||105.6||105.6|13737
1609835680000|2021-01-05 08:34:40|105.8|105.65|105.95|105.75|106|105.75|105.8|105.65|17058
1609835700000|2021-01-05 08:35:00|105.9|105.8|105.9|105.75|105.95|105.8|105.9|105.75|23431
1609835710000|2021-01-05 08:35:10|105.85|105.7|105.75|105.6|105.85|105.75|105.7|105.6|22005
1609835720000|2021-01-05 08:35:20|105.7||105.75||105.75||105.7||107461
1609835730000|2021-01-05 08:35:30|105.7|105.55|105.6|105.4|105.7|105.55|105.45|105.25|22322
1609835740000|2021-01-05 08:35:40|105.65|105.45|105.7|105.55|105.7|105.55|105.65|105.45|3289
1609835750000|2021-01-05 08:35:50|105.65|105.5|105.65|105.5|105.65|105.5|105.55|105.5|11482
1609835760000|2021-01-05 08:36:00|105.7|105.55|105.65|105.5|105.75|105.7|105.65|105.5|20750
1609835770000|2021-01-05 08:36:10|||||||||2622
1609835780000|2021-01-05 08:36:20|||||||||94
1609835790000|2021-01-05 08:36:30|105.7|105.55|105.7|105.55|105.75|105.55|105.7|105.55|4049
1609835800000|2021-01-05 08:36:40|105.75|105.6|105.75|105.65|105.8|105.65|105.75|105.6|3430
1609835810000|2021-01-05 08:36:50|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|495
1609835820000|2021-01-05 08:37:00|105.65|105.65|105.6|105.5|105.65|105.65|105.6|105.5|22485
1609835830000|2021-01-05 08:37:10|||||||||3305
1609835840000|2021-01-05 08:37:20|105.55|105.45|105.55|105.35|105.55|105.45|105.55|105.35|20718
1609835850000|2021-01-05 08:37:30|||||||||1000
1609835860000|2021-01-05 08:37:40|||||||||2000
1609835870000|2021-01-05 08:37:50|||||||||1881
1609835890000|2021-01-05 08:38:10||105.3||105.35||105.35||105.3|5869
1609835900000|2021-01-05 08:38:20|||||||||920
1609835910000|2021-01-05 08:38:30|||||||||2808
1609835930000|2021-01-05 08:38:50|105.6|105.4|105.65|105.55|105.75|105.6|105.6|105.4|21442
1609835940000|2021-01-05 08:39:00|||||||||4966
1609835950000|2021-01-05 08:39:10|105.6|105.5|105.55|105.4|105.6|105.5|105.5|105.4|24981
1609835960000|2021-01-05 08:39:20|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|1193
1609835970000|2021-01-05 08:39:30|||||||||8622
1609835980000|2021-01-05 08:39:40|105.55|105.45|105.5|105.4|105.55|105.5|105.5|105.4|14816
1609835990000|2021-01-05 08:39:50|105.55|105.35|105.5|105.3|105.55|105.35|105.5|105.3|3368
1609836000000|2021-01-05 08:40:00|||||||||7544
1609836010000|2021-01-05 08:40:10||105.35||105.3||105.35||105.3|221
1609836030000|2021-01-05 08:40:30|105.45|105.25|105.3|105.2|105.45|105.3|105.3|105.2|9908
1609836040000|2021-01-05 08:40:40|105.35|105.15|105.3|105.2|105.35|105.2|105.3|105.15|156
1609836060000|2021-01-05 08:41:00|105.25|105.15|105.15|105|105.25|105.15|105.15|105|9524
1609836070000|2021-01-05 08:41:10|||||||||2096
1609836080000|2021-01-05 08:41:20|105.1|104.95|105|104.85|105.1|104.95|104.9|104.85|31934
1609836100000|2021-01-05 08:41:40|||||||||22000
1609836110000|2021-01-05 08:41:50|104.95|104.8|104.9|104.8|104.95|104.85|104.9|104.8|61002
1609836120000|2021-01-05 08:42:00|105|105|105.1|105|105.1|105|105|104.85|30364
1609836130000|2021-01-05 08:42:10|||||||||317
1609836140000|2021-01-05 08:42:20||105.05||105||105.05||105|4529
1609836150000|2021-01-05 08:42:30|||||||||4060
1609836160000|2021-01-05 08:42:40|105.05|104.95|105.1|105|105.1|105|105.05|104.9|17189
1609836170000|2021-01-05 08:42:50|||||||||2829
1609836180000|2021-01-05 08:43:00|||||||||41
1609836190000|2021-01-05 08:43:10|105.05||105.05||105.05||105.05||1644
1609836200000|2021-01-05 08:43:20||104.9||105||105||104.9|3261
1609836210000|2021-01-05 08:43:30|||||||||4728
1609836230000|2021-01-05 08:43:50|105.1|105.05|105.1|105|105.1|105.05|105.05|105|11360
1609836240000|2021-01-05 08:44:00|105.05|104.95|105.05|105|105.05|105|105.05|104.95|6811
1609836250000|2021-01-05 08:44:10|105.1||105.1||105.1||105.1||15683
1609836260000|2021-01-05 08:44:20|105.15|105.05|105.25|105.05|105.25|105.05|105.1|105.05|6208
1609836270000|2021-01-05 08:44:30||105||105||105||105|200
1609836280000|2021-01-05 08:44:40||105.1||105.1||105.1||105.1|155
1609836300000|2021-01-05 08:45:00|||||||||24397
1609836310000|2021-01-05 08:45:10|105.2|105.05|105.1|105|105.2|105.05|105.05|104.9|72225
1609836320000|2021-01-05 08:45:20|105.15|105.05|105.2|105.05|105.25|105.05|105.15|105.05|11358
1609836330000|2021-01-05 08:45:30|||||||||407
1609836340000|2021-01-05 08:45:40|105.15|105|105.05|105|105.15|105|105.05|104.9|24307
1609836350000|2021-01-05 08:45:50|105.1|104.9|105.2|105.05|105.2|105.05|105.05|104.9|8440
1609836370000|2021-01-05 08:46:10|||||||||2583
1609836400000|2021-01-05 08:46:40|||||||||6333
1609836410000|2021-01-05 08:46:50|105.25|105.1|105.3|105.15|105.35|105.3|105.25|105.1|19071
1609836420000|2021-01-05 08:47:00|105.35|105.2|105.45|105.35|105.45|105.4|105.35|105.2|21566
1609836430000|2021-01-05 08:47:10||105.3||105.35||105.35||105.3|189
1609836440000|2021-01-05 08:47:20|105.4|105.3|105.3|105.15|105.4|105.3|105.3|105.15|12746
1609836450000|2021-01-05 08:47:30|105.25||105.25||105.25||105.25||44385
1609836460000|2021-01-05 08:47:40|105.3|105.2|105.4|105.2|105.45|105.35|105.3|105.15|50589
1609836470000|2021-01-05 08:47:50|105.35|105.15|105.2|105.05|105.35|105.15|105.2|105.05|953
1609836490000|2021-01-05 08:48:10|105.15||105.1||105.15||105.1||4191
1609836500000|2021-01-05 08:48:20|105.15||105.15||105.2||105.15||25
1609836520000|2021-01-05 08:48:40|105.2|105.1|105.4|105.25|105.4|105.25|105.2|105.1|12719
1609836530000|2021-01-05 08:48:50|105.35|105.3|105.3|105.2|105.35|105.3|105.3|105.2|20639
1609836540000|2021-01-05 08:49:00|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|25413
1609836550000|2021-01-05 08:49:10|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|5665
1609836560000|2021-01-05 08:49:20|||||||||3248
1609836570000|2021-01-05 08:49:30|||||||||7087
1609836590000|2021-01-05 08:49:50|105.15|105.05|105.15|105.05|105.2|105.1|105.15|105.05|7894
1609836600000|2021-01-05 08:50:00|105.1|105|105.05|104.95|105.1|105|105.05|104.9|60902
1609836610000|2021-01-05 08:50:10|105|104.9|104.9|104.8|105|104.95|104.9|104.8|12692
1609836620000|2021-01-05 08:50:20|104.85|104.75|104.8|104.6|104.85|104.75|104.8|104.6|9586
1609836630000|2021-01-05 08:50:30|104.75|104.55|104.6|104.55|104.75|104.55|104.6|104.5|5001
1609836640000|2021-01-05 08:50:40|104.65|104.6|104.8|104.65|104.8|104.65|104.65|104.6|13637
1609836650000|2021-01-05 08:50:50|104.85|104.8|104.9|104.7|104.95|104.85|104.75|104.6|49000
1609836660000|2021-01-05 08:51:00|104.95|104.75|105|104.9|105.2|105.05|104.9|104.75|51670
1609836670000|2021-01-05 08:51:10|105.05|104.95|105|104.8|105.2|104.95|104.9|104.8|66588
1609836680000|2021-01-05 08:51:20||104.85||104.85||104.85||104.85|5779
1609836700000|2021-01-05 08:51:40|||||||||952
1609836710000|2021-01-05 08:51:50|||||||||181
1609836720000|2021-01-05 08:52:00|104.95|104.8|104.85|104.75|104.95|104.8|104.8|104.75|21483
1609836730000|2021-01-05 08:52:10|||||||||2067
1609836740000|2021-01-05 08:52:20|104.9|104.8|104.95|104.85|105|104.85|104.9|104.8|3485
1609836750000|2021-01-05 08:52:30|105|104.9|105|104.9|105|104.9|105|104.9|98
1609836760000|2021-01-05 08:52:40|||||||||225
1609836770000|2021-01-05 08:52:50|104.95||104.95||104.95||104.95||0
1609836780000|2021-01-05 08:53:00|105|104.85|105|104.9|105|104.9|104.95|104.85|20000
1609836790000|2021-01-05 08:53:10|105.05|104.95|105.05|104.9|105.2|105.05|105|104.8|46148
1609836800000|2021-01-05 08:53:20|105.1|104.95|105|104.9|105.15|105|105|104.9|8193
1609836820000|2021-01-05 08:53:40|105.1|104.95|105.1|105|105.1|105|105.1|104.95|6245
1609836830000|2021-01-05 08:53:50|105.05|104.95|104.9|104.85|105.05|104.95|104.9|104.85|26091
1609836840000|2021-01-05 08:54:00|104.95|104.9|105|104.9|105.05|104.9|104.95|104.9|9643
1609836850000|2021-01-05 08:54:10|105.05|104.95|105.05|104.95|105.15|105.05|105.05|104.95|12486
1609836860000|2021-01-05 08:54:20|105.1|105|105|104.9|105.1|105|105|104.9|9877
1609836870000|2021-01-05 08:54:30|105.05|104.95|105.1|104.95|105.1|104.95|105.05|104.95|15717
1609836880000|2021-01-05 08:54:40|105|105|105.05|104.95|105.1|105|105|104.9|9810
1609836890000|2021-01-05 08:54:50|105.1|105|105.1|105|105.1|105|105.1|105|109
1609836900000|2021-01-05 08:55:00|105.05||105.1||105.1||105.05||0
1609836910000|2021-01-05 08:55:10|105.05|104.95|105.05|104.9|105.05|104.95|105.05|104.9|1138
1609836920000|2021-01-05 08:55:20|105|104.95|105.05|104.9|105.05|104.95|105|104.9|21
1609836930000|2021-01-05 08:55:30|||||||||7618
1609836940000|2021-01-05 08:55:40|105.1|104.95|105.05|104.95|105.1|104.95|105.05|104.95|4677
1609836950000|2021-01-05 08:55:50|||||||||3000
1609836970000|2021-01-05 08:56:10|105|104.9|105|104.9|105|104.9|105|104.9|2019
1609836980000|2021-01-05 08:56:20|105.1|104.95|105.1|105|105.1|105|105|104.95|6133
1609836990000|2021-01-05 08:56:30|||||||||1000
1609837000000|2021-01-05 08:56:40|105.15|105.05|105.05|104.95|105.2|105.1|105.05|104.95|35426
1609837010000|2021-01-05 08:56:50|||||||||3817
1609837020000|2021-01-05 08:57:00|105|105|105.05|104.95|105.05|105|105|104.95|1070
1609837030000|2021-01-05 08:57:10|105||105.05||105.05||105||15657
1609837040000|2021-01-05 08:57:20|105.1|105|105.05|104.9|105.15|105|104.95|104.9|32452
1609837050000|2021-01-05 08:57:30|||||||||13583
1609837060000|2021-01-05 08:57:40|||||||||3317
1609837070000|2021-01-05 08:57:50||105||104.9||105||104.9|1287
1609837080000|2021-01-05 08:58:00|105|104.85|104.95|104.85|105|104.85|104.95|104.85|6823
1609837100000|2021-01-05 08:58:20|105|104.9|105.05|104.9|105.05|104.9|105|104.9|5624
1609837110000|2021-01-05 08:58:30|105|104.85|105|104.85|105|104.85|105|104.85|2560
1609837120000|2021-01-05 08:58:40||104.9||104.85||104.9||104.85|5454
1609837130000|2021-01-05 08:58:50|||||||||5403
1609837140000|2021-01-05 08:59:00|||||||||1000
1609837150000|2021-01-05 08:59:10||104.9||104.9||104.9||104.9|2073
1609837160000|2021-01-05 08:59:20|||||||||25000
1609837170000|2021-01-05 08:59:30|104.95||105||105||104.95||7349
1609837180000|2021-01-05 08:59:40|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|6807
1609837190000|2021-01-05 08:59:50|105.1||105.1||105.1||105.1||8237
1609837200000|2021-01-05 09:00:00|105.15|105|105.15|105.05|105.15|105.05|105.15|105|4836
1609837210000|2021-01-05 09:00:10|105.1|105|105.1|104.95|105.15|105.05|105.1|104.95|5682
1609837220000|2021-01-05 09:00:20|105.05|104.9|105|104.85|105.05|104.9|105|104.8|7466
1609837230000|2021-01-05 09:00:30||104.8||104.8||104.8||104.8|2358
1609837250000|2021-01-05 09:00:50||104.85||104.8||104.85||104.8|198
1609837260000|2021-01-05 09:01:00|104.95|104.75|104.9|104.8|104.95|104.8|104.9|104.75|4500
1609837280000|2021-01-05 09:01:20|||||||||4797
1609837290000|2021-01-05 09:01:30|||||||||1064
1609837300000|2021-01-05 09:01:40|||||||||21326
1609837330000|2021-01-05 09:02:10|||||||||238
1609837340000|2021-01-05 09:02:20|||||||||1583
1609837350000|2021-01-05 09:02:30|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|7166
1609837360000|2021-01-05 09:02:40|104.9|104.8|105|104.85|105|104.85|104.9|104.8|15190
1609837370000|2021-01-05 09:02:50|105.05|104.9|105.15|105.05|105.15|105.05|105.05|104.9|4570
1609837380000|2021-01-05 09:03:00|105.1|105|105.1|105|105.15|105.05|105.1|105|28507
1609837390000|2021-01-05 09:03:10||105.05||105.05||105.05||105.05|0
1609837400000|2021-01-05 09:03:20|105.15|105.1|105.2|105.1|105.25|105.15|105.15|105.05|20793
1609837410000|2021-01-05 09:03:30|105.15|105.15|105.15|105.05|105.15|105.15|105.15|105.05|3682
1609837420000|2021-01-05 09:03:40|105.1|105|105.1|105|105.1|105|105.1|104.95|22378
1609837430000|2021-01-05 09:03:50|||||||||3800
1609837440000|2021-01-05 09:04:00|||||||||3463
1609837450000|2021-01-05 09:04:10|105.05||105.1||105.1||105.05||2602
1609837460000|2021-01-05 09:04:20|||||||||3777
1609837480000|2021-01-05 09:04:40||105.05||105||105.05||104.95|38068
1609837500000|2021-01-05 09:05:00|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|31304
1609837510000|2021-01-05 09:05:10|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|2000
1609837520000|2021-01-05 09:05:20|||||||||6611
1609837530000|2021-01-05 09:05:30|105.25|105.15|105.3|105.15|105.3|105.2|105.25|105.15|8911
1609837540000|2021-01-05 09:05:40|||||||||10000
1609837550000|2021-01-05 09:05:50|105.25||105.25||105.25||105.25||3461
1609837560000|2021-01-05 09:06:00|105.2|105.1|105.25|105.05|105.25|105.15|105.15|105.05|17148
1609837570000|2021-01-05 09:06:10||105.1||105.05||105.1||105.05|43
1609837580000|2021-01-05 09:06:20||105.1||105.1||105.1||105.05|5820
1609837590000|2021-01-05 09:06:30|105.2|105.05|105.15|105.05|105.2|105.05|105.15|105|20848
1609837600000|2021-01-05 09:06:40|||||||||7403
1609837610000|2021-01-05 09:06:50|||||||||465
1609837620000|2021-01-05 09:07:00|||||||||3778
1609837630000|2021-01-05 09:07:10|||||||||17381
1609837640000|2021-01-05 09:07:20|||||||||934
1609837650000|2021-01-05 09:07:30|105.2|105.1|105.6|105.4|105.6|105.4|105.2|105.1|37037
1609837660000|2021-01-05 09:07:40|105.65|105.45|105.65|105.5|105.7|105.5|105.65|105.45|6239
1609837670000|2021-01-05 09:07:50|||||||||7020
1609837680000|2021-01-05 09:08:00|105.6|105.45|105.55|105.45|105.6|105.45|105.55|105.45|2306
1609837710000|2021-01-05 09:08:30|105.5|105.5|105.55|105.45|105.55|105.5|105.5|105.45|8772
1609837720000|2021-01-05 09:08:40|105.6|105.5|105.6|105.45|105.6|105.5|105.6|105.45|0
1609837730000|2021-01-05 09:08:50|105.55||105.55||105.55||105.55||5053
1609837740000|2021-01-05 09:09:00|105.5|105.4|105.35|105.15|105.5|105.4|105.35|105.15|29245
1609837750000|2021-01-05 09:09:10|105.3||105.3||105.3||105.25||6627
1609837760000|2021-01-05 09:09:20|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|2597
1609837770000|2021-01-05 09:09:30|105.2|105.1|105.2|105.15|105.25|105.15|105.2|105.05|20931
1609837780000|2021-01-05 09:09:40|105.25|105.2|105.4|105.3|105.4|105.35|105.25|105.2|23726
1609837790000|2021-01-05 09:09:50|105.45|105.35|105.5|105.35|105.5|105.4|105.45|105.35|4161
1609837800000|2021-01-05 09:10:00|105.45||105.45||105.45||105.45||1121
1609837820000|2021-01-05 09:10:20|105.4|105.4|105.35|105.15|105.4|105.4|105.3|105.1|11357
1609837830000|2021-01-05 09:10:30|||||||||9441
1609837840000|2021-01-05 09:10:40|||||||||2828
1609837850000|2021-01-05 09:10:50|||||||||1911
1609837900000|2021-01-05 09:11:40|105.3|105.1|105.15|105.1|105.3|105.15|105.15|105|17514
1609837910000|2021-01-05 09:11:50|105.2|105.15|105.25|105.1|105.25|105.15|105.2|105.1|1746
1609837920000|2021-01-05 09:12:00|105.3|105.15|105.3|105.15|105.3|105.15|105.25|105.1|9539
1609837950000|2021-01-05 09:12:30|||||||||2409
1609837970000|2021-01-05 09:12:50|105.35|105.2|105.5|105.4|105.5|105.45|105.35|105.2|13512
1609837980000|2021-01-05 09:13:00|105.55|105.45|105.55|105.4|105.7|105.55|105.5|105.35|35259
1609837990000|2021-01-05 09:13:10|105.5|105.35|105.5|105.35|105.5|105.35|105.5|105.35|2463
1609838000000|2021-01-05 09:13:20|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|2301
1609838010000|2021-01-05 09:13:30|105.5|105.35|105.5|105.35|105.5|105.35|105.5|105.35|9422
1609838020000|2021-01-05 09:13:40|||||||||2500
1609838030000|2021-01-05 09:13:50|105.45||105.45||105.45||105.45||425
1609838040000|2021-01-05 09:14:00||105.4||105.35||105.4||105.35|0
1609838050000|2021-01-05 09:14:10|105.5|105.4|105.55|105.4|105.55|105.4|105.5|105.4|24711
1609838060000|2021-01-05 09:14:20|105.5|105.35|105.5|105.4|105.5|105.4|105.5|105.35|802
1609838070000|2021-01-05 09:14:30|105.55|105.45|105.4|105.25|105.55|105.5|105.4|105.2|41470
1609838090000|2021-01-05 09:14:50|||||||||3500
1609838100000|2021-01-05 09:15:00||105.2||105.2||105.25||105.2|242
1609838110000|2021-01-05 09:15:10||105.25||105.25||105.25||105.2|1749
1609838120000|2021-01-05 09:15:20|105.35|105.2|105.3|105.2|105.35|105.2|105.3|105.2|8260
1609838130000|2021-01-05 09:15:30|||||||||5794
1609838140000|2021-01-05 09:15:40|105.35|105.25|105.4|105.25|105.4|105.3|105.35|105.25|5141
1609838160000|2021-01-05 09:16:00|||||||||9621
1609838190000|2021-01-05 09:16:30|||||||||9949
1609838200000|2021-01-05 09:16:40|105.35|105.2|105.3|105.2|105.35|105.25|105.25|105.2|13280
1609838210000|2021-01-05 09:16:50|105.25|105.25|105.4|105.2|105.4|105.25|105.25|105.2|10107
1609838220000|2021-01-05 09:17:00|105.35|105.15|105.3|105.15|105.35|105.15|105.3|105.15|61
1609838230000|2021-01-05 09:17:10||105.2||105.15||105.2||105.15|202
1609838240000|2021-01-05 09:17:20||105.2||105.2||105.2||105.2|510
1609838250000|2021-01-05 09:17:30|||||||||8133
1609838260000|2021-01-05 09:17:40|105.25||105.3||105.3||105.25||279
1609838270000|2021-01-05 09:17:50|||||||||1884
1609838280000|2021-01-05 09:18:00|105.25|105.15|105.3|105.15|105.3|105.15|105.2|105.15|6274
1609838300000|2021-01-05 09:18:20|||||||||2860
1609838310000|2021-01-05 09:18:30|||||||||2326
1609838320000|2021-01-05 09:18:40||105.2||105.2||105.2||105.2|173
1609838330000|2021-01-05 09:18:50|105.35|105.25|105.35|105.2|105.35|105.25|105.35|105.2|4824
1609838340000|2021-01-05 09:19:00|105.3|105.15|105.3|105.15|105.3|105.2|105.2|105.1|8393
1609838350000|2021-01-05 09:19:10||105.1||105.1||105.1||105.1|1913
1609838370000|2021-01-05 09:19:30|||||||||4714
1609838380000|2021-01-05 09:19:40|105.25|105.05|105.2|105.1|105.25|105.1|105.2|105.05|9
1609838400000|2021-01-05 09:20:00|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.1|3513
1609838430000|2021-01-05 09:20:30|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.2|10137
1609838450000|2021-01-05 09:20:50|105.25||105.3||105.3||105.25||4718
1609838460000|2021-01-05 09:21:00|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.15|3410
1609838470000|2021-01-05 09:21:10|105.2|105.1|105.15|105.05|105.3|105.15|105.15|105.05|48228
1609838480000|2021-01-05 09:21:20|105.1|105|105.05|104.95|105.1|105|105.05|104.95|12012
1609838490000|2021-01-05 09:21:30|105.1|105|105.1|105|105.1|105|105.1|104.95|8779
1609838500000|2021-01-05 09:21:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|533
1609838520000|2021-01-05 09:22:00|105|104.9|105|104.9|105|104.9|104.95|104.9|5944
1609838530000|2021-01-05 09:22:10|||||||||1912
1609838540000|2021-01-05 09:22:20|||||||||20345
1609838560000|2021-01-05 09:22:40|||||||||1200
1609838570000|2021-01-05 09:22:50|105.05|104.95|105|104.9|105.05|104.95|105|104.9|7743
1609838580000|2021-01-05 09:23:00|||||||||7213
1609838600000|2021-01-05 09:23:20|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|9344
1609838620000|2021-01-05 09:23:40|105.1|105|105.1|105|105.1|105.05|105.05|105|9296
1609838630000|2021-01-05 09:23:50|105.05|104.95|104.75|104.65|105.05|104.95|104.6|104.55|104258
1609838640000|2021-01-05 09:24:00|104.8||104.8||104.85||104.8||295
1609838660000|2021-01-05 09:24:20|104.85|104.7|104.9|104.7|104.9|104.7|104.8|104.7|5117
1609838670000|2021-01-05 09:24:30|104.85||104.85||104.85||104.85||5014
1609838680000|2021-01-05 09:24:40|104.9||104.85||104.9||104.85||79
1609838690000|2021-01-05 09:24:50|||||||||13761
1609838700000|2021-01-05 09:25:00|104.8|104.65|104.75|104.65|104.8|104.65|104.75|104.65|5975
1609838710000|2021-01-05 09:25:10|104.7|104.7|104.9|104.8|104.9|104.8|104.7|104.7|11984
1609838720000|2021-01-05 09:25:20|||||||||5865
1609838730000|2021-01-05 09:25:30|104.95|104.9|105.15|105|105.15|105.05|104.95|104.9|7456
1609838740000|2021-01-05 09:25:40||105.05||105.05||105.05||105.05|41486
1609838760000|2021-01-05 09:26:00|105.2|105.1|105.2|105.1|105.3|105.2|105.2|105.05|17015
1609838770000|2021-01-05 09:26:10|105.15|105.05|105.05|104.95|105.15|105.05|105|104.95|9994
1609838780000|2021-01-05 09:26:20|||||||||4754
1609838790000|2021-01-05 09:26:30|105|104.9|104.75|104.6|105|104.9|104.75|104.55|27258
1609838800000|2021-01-05 09:26:40|104.8|104.65|104.8|104.7|104.85|104.7|104.8|104.65|1199
1609838810000|2021-01-05 09:26:50||104.65||104.65||104.65||104.65|0
1609838820000|2021-01-05 09:27:00|||||||||7773
1609838840000|2021-01-05 09:27:20||104.6||104.6||104.6||104.6|198
1609838850000|2021-01-05 09:27:30||104.65||104.65||104.65||104.65|7579
1609838860000|2021-01-05 09:27:40|||||||||2392
1609838870000|2021-01-05 09:27:50||104.6||104.6||104.6||104.6|420
1609838880000|2021-01-05 09:28:00|104.75|104.55|104.7|104.6|104.75|104.6|104.6|104.5|33853
1609838890000|2021-01-05 09:28:10|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|3192
1609838900000|2021-01-05 09:28:20|104.85|104.75|104.95|104.8|105|104.85|104.85|104.75|12927
1609838920000|2021-01-05 09:28:40|||||||||4867
1609838930000|2021-01-05 09:28:50|105|104.85|104.85|104.7|105.1|104.95|104.85|104.7|31475
1609838940000|2021-01-05 09:29:00|104.9|104.75|104.95|104.8|104.95|104.8|104.85|104.75|15
1609838950000|2021-01-05 09:29:10||104.9||104.9||104.9||104.9|0
1609838960000|2021-01-05 09:29:20|105||104.95||105||104.95||220
1609838980000|2021-01-05 09:29:40|||||||||6
1609839010000|2021-01-05 09:30:10|105|104.85|104.95|104.85|105|104.85|104.95|104.85|14066
1609839020000|2021-01-05 09:30:20|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.7|15729
1609839030000|2021-01-05 09:30:30|||||||||3000
1609839050000|2021-01-05 09:30:50|104.8||104.8||104.8||104.8||82
1609839060000|2021-01-05 09:31:00|104.75|104.7|104.7|104.6|104.75|104.75|104.7|104.6|7160
1609839080000|2021-01-05 09:31:20|104.75|104.65|104.8|104.65|104.8|104.7|104.7|104.6|14285
1609839090000|2021-01-05 09:31:30|104.75|104.6|104.7|104.6|104.75|104.6|104.7|104.6|1802
1609839110000|2021-01-05 09:31:50|104.75|104.65|104.85|104.75|104.85|104.75|104.75|104.6|12293
1609839120000|2021-01-05 09:32:00|||||||||3005
1609839130000|2021-01-05 09:32:10|104.9||104.85||104.9||104.85||0
1609839140000|2021-01-05 09:32:20|104.9||104.9||104.9||104.9||1892
1609839150000|2021-01-05 09:32:30|||||||||672
1609839160000|2021-01-05 09:32:40|104.95||104.95||104.95||104.9||40
1609839170000|2021-01-05 09:32:50|104.9||104.9||104.9||104.9||143
1609839180000|2021-01-05 09:33:00|||||||||5206
1609839190000|2021-01-05 09:33:10|104.95|104.8|105.05|104.9|105.05|104.95|104.95|104.8|7955
1609839200000|2021-01-05 09:33:20|105|104.95|104.95|104.85|105|104.95|104.95|104.85|337
1609839210000|2021-01-05 09:33:30||104.8||104.8||104.8||104.8|0
1609839220000|2021-01-05 09:33:40||104.85||104.85||104.85||104.85|25
1609839240000|2021-01-05 09:34:00|104.9|104.8|104.95|104.85|104.95|104.85|104.85|104.8|13045
1609839250000|2021-01-05 09:34:10|||||||||78
1609839270000|2021-01-05 09:34:30|||||||||300
1609839280000|2021-01-05 09:34:40|105|104.9|105.05|104.9|105.05|104.9|105|104.9|3270
1609839320000|2021-01-05 09:35:20|105|104.85|104.95|104.85|105|104.85|104.95|104.85|4264
1609839350000|2021-01-05 09:35:50|||||||||2357
1609839360000|2021-01-05 09:36:00|104.9|104.8|104.75|104.7|104.9|104.8|104.75|104.7|20129
1609839370000|2021-01-05 09:36:10|||||||||4744
1609839380000|2021-01-05 09:36:20|104.8||104.8||104.85||104.8||9964
1609839400000|2021-01-05 09:36:40|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|11665
1609839420000|2021-01-05 09:37:00|104.85|104.75|104.95|104.85|104.95|104.85|104.85|104.75|20732
1609839440000|2021-01-05 09:37:20|105|104.9|105|104.9|105|104.9|104.95|104.85|12182
1609839460000|2021-01-05 09:37:40|||||||||466
1609839470000|2021-01-05 09:37:50|||||||||750
1609839490000|2021-01-05 09:38:10|105.05|104.95|105.1|105|105.1|105|105.05|104.95|8876
1609839500000|2021-01-05 09:38:20|||||||||3300
1609839510000|2021-01-05 09:38:30|||||||||2820
1609839530000|2021-01-05 09:38:50|105.15|105.05|105.15|105.1|105.25|105.1|105.15|105.05|12310
1609839540000|2021-01-05 09:39:00|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|8319
1609839560000|2021-01-05 09:39:20|105.2|105.1|105.15|105.1|105.25|105.1|105.15|105.1|10859
1609839570000|2021-01-05 09:39:30|105.1|105.05|105.1|105|105.15|105.05|105.05|105|17948
1609839580000|2021-01-05 09:39:40|105.05|104.95|105.1|104.95|105.1|104.95|105|104.95|6300
1609839590000|2021-01-05 09:39:50||105||105||105||105|0
1609839610000|2021-01-05 09:40:10|105.05||105.05||105.05||105.05||1750
1609839630000|2021-01-05 09:40:30|105.1|105.05|105.2|105.15|105.2|105.15|105.1|105.05|15016
1609839640000|2021-01-05 09:40:40|105.25||105.25||105.25||105.25||1350
1609839650000|2021-01-05 09:40:50|105.2|105.2|105.2|105.1|105.2|105.2|105.2|105.1|3342
1609839660000|2021-01-05 09:41:00|105.15|105.05|105.1|105|105.15|105.05|105.1|104.95|3802
1609839670000|2021-01-05 09:41:10|105.05|104.95|105|104.85|105.05|104.95|105|104.85|3204
1609839690000|2021-01-05 09:41:30|104.95||104.9||104.95||104.9||126
1609839700000|2021-01-05 09:41:40|104.95||104.95||104.95||104.95||400
1609839720000|2021-01-05 09:42:00|105|104.9|105.1|105|105.1|105|105|104.9|8587
1609839730000|2021-01-05 09:42:10||104.95||104.95||104.95||104.95|549
1609839770000|2021-01-05 09:42:50|||||||||9455
1609839780000|2021-01-05 09:43:00|||||||||5000
1609839790000|2021-01-05 09:43:10||105||105||105||105|160
1609839800000|2021-01-05 09:43:20||104.95||104.95||104.95||104.95|0
1609839810000|2021-01-05 09:43:30|105.05|105|105.05|104.9|105.05|105|105.05|104.9|6004
1609839820000|2021-01-05 09:43:40||104.95||104.95||104.95||104.9|0
1609839830000|2021-01-05 09:43:50|105||105.05||105.05||105||2791
1609839840000|2021-01-05 09:44:00||105||104.95||105||104.95|7449
1609839850000|2021-01-05 09:44:10|105.1|105|105.25|105.15|105.25|105.15|105.1|105|26331
1609839860000|2021-01-05 09:44:20|105.2||105.2||105.2||105.2||1232
1609839870000|2021-01-05 09:44:30|||||||||938
1609839890000|2021-01-05 09:44:50|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|2609
1609839900000|2021-01-05 09:45:00|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.15|12733
1609839910000|2021-01-05 09:45:10||105.25||105.25||105.25||105.25|15270
1609839920000|2021-01-05 09:45:20||105.2||105.2||105.2||105.2|7847
1609839930000|2021-01-05 09:45:30||105.25||105.2||105.25||105.2|300
1609839970000|2021-01-05 09:46:10|105.25|105.15|105.25|105.15|105.25|105.2|105.2|105.15|42866
1609839980000|2021-01-05 09:46:20||105.1||105.15||105.15||105.1|5005
1609839990000|2021-01-05 09:46:30|||||||||1694
1609840030000|2021-01-05 09:47:10|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|18103
1609840050000|2021-01-05 09:47:30|105.3|105.2|105.3|105.15|105.3|105.2|105.3|105.15|1592
1609840060000|2021-01-05 09:47:40|||||||||933
1609840070000|2021-01-05 09:47:50|||||||||262
1609840080000|2021-01-05 09:48:00|||||||||835
1609840110000|2021-01-05 09:48:30|105.25|105.1|105.3|105.25|105.3|105.25|105.2|105.1|11387
1609840120000|2021-01-05 09:48:40|105.35|105.3|105.35|105.25|105.4|105.35|105.35|105.25|12994
1609840140000|2021-01-05 09:49:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|4512
1609840150000|2021-01-05 09:49:10|||||||||187
1609840160000|2021-01-05 09:49:20|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.3|6292
1609840170000|2021-01-05 09:49:30|105.5|105.4|105.6|105.5|105.6|105.5|105.5|105.4|24262
1609840180000|2021-01-05 09:49:40|105.65|105.55|105.7|105.55|105.7|105.6|105.6|105.5|8246
1609840190000|2021-01-05 09:49:50|||||||||2693
1609840220000|2021-01-05 09:50:20|105.65||105.65||105.65||105.65||1365
1609840230000|2021-01-05 09:50:30|||||||||15272
1609840240000|2021-01-05 09:50:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|4151
1609840250000|2021-01-05 09:50:50|||||||||1533
1609840270000|2021-01-05 09:51:10||105.65||105.65||105.65||105.65|1193
1609840280000|2021-01-05 09:51:20|105.75|105.7|105.75|105.65|105.8|105.75|105.7|105.65|35062
1609840290000|2021-01-05 09:51:30|||||||||2500
1609840300000|2021-01-05 09:51:40|105.7|105.6|105.65|105.5|105.7|105.6|105.45|105.4|51015
1609840350000|2021-01-05 09:52:30|105.6|105.45|105.6|105.55|105.6|105.55|105.6|105.45|1574
1609840360000|2021-01-05 09:52:40|105.55|105.5|105.55|105.45|105.55|105.5|105.5|105.45|22886
1609840370000|2021-01-05 09:52:50||105.5||105.45||105.5||105.45|11
1609840380000|2021-01-05 09:53:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|3845
1609840400000|2021-01-05 09:53:20|105.65|105.55|105.7|105.6|105.7|105.6|105.6|105.55|28694
1609840410000|2021-01-05 09:53:30|||||||||3801
1609840430000|2021-01-05 09:53:50|||||||||10779
1609840440000|2021-01-05 09:54:00||105.65||105.65||105.65||105.65|6740
1609840460000|2021-01-05 09:54:20|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.7|10858
1609840480000|2021-01-05 09:54:40|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|13843
1609840500000|2021-01-05 09:55:00|||||||||2000
1609840510000|2021-01-05 09:55:10|105.75|105.75|105.75|105.7|105.8|105.75|105.75|105.7|4572
1609840520000|2021-01-05 09:55:20|105.8|105.75|105.9|105.8|105.9|105.85|105.8|105.7|9840
1609840530000|2021-01-05 09:55:30||105.85||105.85||105.85||105.85|2745
1609840550000|2021-01-05 09:55:50|105.85|105.8|105.8|105.75|105.85|105.8|105.8|105.7|27685
1609840560000|2021-01-05 09:56:00|105.75|105.7|105.7|105.6|105.75|105.7|105.7|105.6|2025
1609840570000|2021-01-05 09:56:10||105.55||105.6||105.6||105.55|5473
1609840590000|2021-01-05 09:56:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|8163
1609840600000|2021-01-05 09:56:40|105.7|105.6|105.75|105.65|105.75|105.7|105.7|105.6|7140
1609840610000|2021-01-05 09:56:50|105.7||105.75||105.75||105.7||334
1609840650000|2021-01-05 09:57:30|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|6785
1609840670000|2021-01-05 09:57:50|105.75|105.65|105.55|105.4|105.75|105.65|105.55|105.4|25037
1609840680000|2021-01-05 09:58:00|105.6|105.45|105.65|105.55|105.65|105.55|105.6|105.45|2022
1609840690000|2021-01-05 09:58:10|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.4|16233
1609840700000|2021-01-05 09:58:20|105.5|105.4|105.55|105.4|105.55|105.4|105.45|105.35|17440
1609840710000|2021-01-05 09:58:30|105.5||105.5||105.5||105.5||26
1609840730000|2021-01-05 09:58:50|105.45|105.35|105.3|105.25|105.45|105.35|105.3|105.25|15398
1609840740000|2021-01-05 09:59:00|105.35||105.3||105.35||105.3||12000
1609840750000|2021-01-05 09:59:10|105.25|105.2|105.25|105.15|105.3|105.25|105.2|105.15|8976
1609840760000|2021-01-05 09:59:20|105.3|105.2|105.45|105.35|105.45|105.4|105.25|105.2|10376
1609840770000|2021-01-05 09:59:30|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|5828
1609840780000|2021-01-05 09:59:40||105.3||105.3||105.3||105.3|948
1609840790000|2021-01-05 09:59:50||105.35||105.35||105.35||105.35|4995
1609840800000|2021-01-05 10:00:00|105.5|105.4|105.6|105.5|105.6|105.5|105.5|105.35|4956
1609840810000|2021-01-05 10:00:10|105.55|105.45|105.55|105.45|105.6|105.45|105.55|105.45|2
1609840820000|2021-01-05 10:00:20|105.6|105.5|105.6|105.55|105.65|105.55|105.6|105.5|4576
1609840830000|2021-01-05 10:00:30||105.5||105.5||105.5||105.5|64
1609840840000|2021-01-05 10:00:40|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|4618
1609840860000|2021-01-05 10:01:00|105.65|105.55|105.65|105.5|105.65|105.55|105.6|105.45|10583
1609840880000|2021-01-05 10:01:20|105.7|105.55|105.65|105.5|105.7|105.65|105.65|105.45|10376
1609840890000|2021-01-05 10:01:30|||||||||757
1609840900000|2021-01-05 10:01:40|105.7|105.55|105.7|105.65|105.7|105.65|105.7|105.55|9052
1609840920000|2021-01-05 10:02:00|105.75|105.7|105.75|105.65|105.8|105.75|105.75|105.65|8775
1609840930000|2021-01-05 10:02:10|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.65|3500
1609840950000|2021-01-05 10:02:30|105.85|105.75|105.85|105.7|105.9|105.8|105.8|105.7|10576
1609840960000|2021-01-05 10:02:40|105.9|105.75|105.85|105.8|105.9|105.85|105.85|105.7|11603
1609840970000|2021-01-05 10:02:50|105.9||105.95||105.95||105.9||9002
1609840990000|2021-01-05 10:03:10|||||||||4817
1609841000000|2021-01-05 10:03:20|106|105.85|106|105.9|106|105.9|106|105.85|3695
1609841010000|2021-01-05 10:03:30|||||||||1867
1609841020000|2021-01-05 10:03:40|||||||||2804
1609841030000|2021-01-05 10:03:50|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|12286
1609841050000|2021-01-05 10:04:10|106|105.9|106|105.9|106|105.9|106|105.9|8124
1609841060000|2021-01-05 10:04:20|106.05|105.95|106.05|105.95|106.1|106|106.05|105.95|17956
1609841070000|2021-01-05 10:04:30|106.1||106.05||106.1||106.05||944
1609841080000|2021-01-05 10:04:40|106|105.9|105.95|105.85|106|105.9|105.95|105.85|26069
1609841090000|2021-01-05 10:04:50|||||||||15
1609841100000|2021-01-05 10:05:00||105.9||105.9||105.9||105.9|4813
1609841110000|2021-01-05 10:05:10|106|105.95|106.05|105.95|106.05|105.95|106|105.9|5346
1609841120000|2021-01-05 10:05:20||105.9||105.9||105.9||105.9|200
1609841140000|2021-01-05 10:05:40|106|106|106|105.9|106|106|106|105.9|127
1609841150000|2021-01-05 10:05:50|105.95|105.95|106.05|106|106.05|106|105.95|105.95|10381
1609841160000|2021-01-05 10:06:00|106.1|106.05|106.2|106.05|106.2|106.1|106.1|106.05|7046
1609841180000|2021-01-05 10:06:20|||||||||5000
1609841190000|2021-01-05 10:06:30|106.15||106.15||106.15||106.15||6925
1609841200000|2021-01-05 10:06:40|106.1|106|106.05|106|106.1|106|106.05|105.95|23246
1609841220000|2021-01-05 10:07:00||105.95||105.95||105.95||105.95|94
1609841230000|2021-01-05 10:07:10||106||106||106||106|896
1609841240000|2021-01-05 10:07:20|106|105.95|106.15|106.05|106.15|106.05|106|105.9|24870
1609841290000|2021-01-05 10:08:10|||||||||10796
1609841310000|2021-01-05 10:08:30|106.1|106|106.1|106|106.1|106|106|105.9|16800
1609841320000|2021-01-05 10:08:40|||||||||2612
1609841340000|2021-01-05 10:09:00|106.15|106.05|106.2|106.05|106.2|106.05|106.1|106|13969
1609841360000|2021-01-05 10:09:20|||||||||461
1609841400000|2021-01-05 10:10:00|||||||||1402
1609841420000|2021-01-05 10:10:20|106.15||106.15||106.15||106.15||3233
1609841430000|2021-01-05 10:10:30|||||||||1165
1609841440000|2021-01-05 10:10:40|106.2|106.1|106.2|106.05|106.25|106.15|106.2|106.05|22838
1609841450000|2021-01-05 10:10:50|106.25|106.1|106.2|106.05|106.25|106.15|106.2|106.05|25920
1609841470000|2021-01-05 10:11:10|||||||||428
1609841480000|2021-01-05 10:11:20|106.15|106|106|105.9|106.15|106.05|106|105.9|49476
1609841490000|2021-01-05 10:11:30|106.05|105.95|106|105.9|106.05|105.95|106|105.9|2927
1609841510000|2021-01-05 10:11:50|105.95|105.85|106|105.85|106|105.9|105.9|105.8|13481
1609841540000|2021-01-05 10:12:20|106.05|105.9|106.15|106.05|106.15|106.05|106.05|105.9|18680
1609841550000|2021-01-05 10:12:30|106.1|106|106.1|106|106.15|106|106.1|106|0
1609841560000|2021-01-05 10:12:40||106.05||106.05||106.05||106.05|2233
1609841570000|2021-01-05 10:12:50|||||||||45
1609841580000|2021-01-05 10:13:00|||||||||57794
1609841600000|2021-01-05 10:13:20||106||106.05||106.05||106|4025
1609841610000|2021-01-05 10:13:30|106.15|106.1|106.25|106.15|106.25|106.15|106.15|106.05|6227
1609841620000|2021-01-05 10:13:40|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.05|5263
1609841640000|2021-01-05 10:14:00|||||||||423
1609841670000|2021-01-05 10:14:30|106.15|106.05|106.2|106.05|106.2|106.1|106.15|106.05|5458
1609841680000|2021-01-05 10:14:40|106.15||106.15||106.15||106.15||10
1609841690000|2021-01-05 10:14:50|||||||||9422
1609841700000|2021-01-05 10:15:00|106.1|106|106.15|106.05|106.15|106.05|106.1|105.95|22045
1609841710000|2021-01-05 10:15:10|106.1|106|105.9|105.8|106.1|106|105.75|105.65|38432
1609841770000|2021-01-05 10:16:10|||||||||460
1609841780000|2021-01-05 10:16:20|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|1633
1609841790000|2021-01-05 10:16:30|105.85|105.75|105.9|105.8|105.9|105.8|105.8|105.75|10294
1609841800000|2021-01-05 10:16:40|105.95|105.85|105.8|105.7|106|105.85|105.8|105.7|12903
1609841810000|2021-01-05 10:16:50|||||||||743
1609841850000|2021-01-05 10:17:30|||||||||10561
1609841860000|2021-01-05 10:17:40|105.75|105.65|105.75|105.7|105.75|105.7|105.75|105.65|20126
1609841870000|2021-01-05 10:17:50|105.8|105.75|105.8|105.65|105.8|105.75|105.75|105.65|2126
1609841880000|2021-01-05 10:18:00|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|429
1609841890000|2021-01-05 10:18:10|105.75|105.65|105.75|105.65|105.8|105.65|105.75|105.65|5000
1609841920000|2021-01-05 10:18:40|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.65|1202
1609841930000|2021-01-05 10:18:50|105.85|105.75|105.85|105.75|105.9|105.75|105.85|105.75|10221
1609841940000|2021-01-05 10:19:00|105.8|105.7|105.8|105.65|105.8|105.7|105.75|105.65|2010
1609841950000|2021-01-05 10:19:10||105.7||105.7||105.7||105.7|506
1609841960000|2021-01-05 10:19:20|105.85||105.8||105.85||105.8||19
1609841980000|2021-01-05 10:19:40|105.85||105.85||105.85||105.85||29
1609841990000|2021-01-05 10:19:50|||||||||369
1609842000000|2021-01-05 10:20:00|105.8|105.65|105.8|105.65|105.8|105.65|105.8|105.65|10
1609842020000|2021-01-05 10:20:20|105.75|105.7|105.75|105.65|105.8|105.75|105.75|105.65|24788
1609842030000|2021-01-05 10:20:30|105.7||105.7||105.7||105.7||2459
1609842040000|2021-01-05 10:20:40|105.65|105.6|105.35|105.2|105.65|105.6|105.35|105.2|46324
1609842050000|2021-01-05 10:20:50|105.3||105.35||105.35||105.3||94
1609842060000|2021-01-05 10:21:00|105.3||105.25||105.3||105.25||2004
1609842070000|2021-01-05 10:21:10|105.3|105.15|105.25|105.15|105.3|105.15|105.25|105.15|4098
1609842080000|2021-01-05 10:21:20|105.2|105.1|105.25|105.15|105.25|105.15|105.15|105.1|14288
1609842110000|2021-01-05 10:21:50|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.15|2832
1609842120000|2021-01-05 10:22:00|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|7630
1609842130000|2021-01-05 10:22:10||105.05||105||105.05||105|13352
1609842140000|2021-01-05 10:22:20||105.1||105||105.1||105|376
1609842150000|2021-01-05 10:22:30|||||||||23782
1609842160000|2021-01-05 10:22:40|105.1|104.95|104.95|104.8|105.1|104.95|104.85|104.8|81100
1609842170000|2021-01-05 10:22:50|104.9|104.75|104.95|104.75|104.95|104.75|104.85|104.7|10743
1609842180000|2021-01-05 10:23:00|||||||||19924
1609842190000|2021-01-05 10:23:10|105|104.8|104.95|104.8|105|104.85|104.95|104.8|7132
1609842200000|2021-01-05 10:23:20|105|104.9|104.95|104.8|105|104.9|104.9|104.8|29000
1609842210000|2021-01-05 10:23:30|104.9|104.85|104.9|104.8|104.95|104.85|104.9|104.8|6887
1609842220000|2021-01-05 10:23:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|18458
1609842230000|2021-01-05 10:23:50|105|104.9|105.1|105.05|105.1|105.05|104.95|104.9|21516
1609842240000|2021-01-05 10:24:00|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|5662
1609842250000|2021-01-05 10:24:10||105.15||105.1||105.15||105.1|1545
1609842260000|2021-01-05 10:24:20|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|6106
1609842270000|2021-01-05 10:24:30|105.1|105|105.1|105|105.15|105|105.1|105|2250
1609842280000|2021-01-05 10:24:40|||||||||2346
1609842300000|2021-01-05 10:25:00|105.05|105.05|105.1|105|105.1|105.05|105.05|105|2522
1609842310000|2021-01-05 10:25:10|||||||||3067
1609842330000|2021-01-05 10:25:30|105.15|105.05|105.2|105.05|105.2|105.05|105.15|105.05|8741
1609842340000|2021-01-05 10:25:40|105.15||105.15||105.15||105.15||41903
1609842350000|2021-01-05 10:25:50|105.1|105|105.05|104.95|105.1|105|105|104.95|17716
1609842380000|2021-01-05 10:26:20|||||||||3936
1609842390000|2021-01-05 10:26:30|105|104.9|104.95|104.85|105|104.9|104.9|104.85|3134
1609842410000|2021-01-05 10:26:50|105|105|104.85|104.7|105.05|105|104.75|104.7|59322
1609842430000|2021-01-05 10:27:10|104.8|104.65|104.75|104.65|104.8|104.65|104.75|104.65|4076
1609842440000|2021-01-05 10:27:20|104.7||104.75||104.75||104.7||243
1609842450000|2021-01-05 10:27:30||104.7||104.7||104.7||104.7|0
1609842470000|2021-01-05 10:27:50|||||||||99
1609842500000|2021-01-05 10:28:20|||||||||1947
1609842520000|2021-01-05 10:28:40|104.8|104.65|104.65|104.55|104.8|104.65|104.65|104.5|45106
1609842540000|2021-01-05 10:29:00|104.7||104.65||104.7||104.65||2500
1609842550000|2021-01-05 10:29:10|||||||||7744
1609842560000|2021-01-05 10:29:20||104.6||104.55||104.6||104.55|5287
1609842570000|2021-01-05 10:29:30||104.5||104.5||104.5||104.5|3535
1609842580000|2021-01-05 10:29:40|||||||||12710
1609842600000|2021-01-05 10:30:00|104.6|104.45|104.55|104.45|104.6|104.5|104.5|104.45|31974
1609842610000|2021-01-05 10:30:10|104.6|104.5|104.65|104.5|104.65|104.55|104.55|104.45|17472
1609842620000|2021-01-05 10:30:20||104.55||104.55||104.55||104.55|1000
1609842630000|2021-01-05 10:30:30|104.6|104.6|104.6|104.5|104.6|104.6|104.55|104.5|19404
1609842640000|2021-01-05 10:30:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.5|8314
1609842650000|2021-01-05 10:30:50|||||||||956
1609842660000|2021-01-05 10:31:00|104.7|104.6|104.7|104.6|104.7|104.65|104.7|104.55|20182
1609842670000|2021-01-05 10:31:10||104.65||104.6||104.65||104.6|2003
1609842680000|2021-01-05 10:31:20|||||||||5001
1609842690000|2021-01-05 10:31:30|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|13241
1609842700000|2021-01-05 10:31:40|||||||||9750
1609842710000|2021-01-05 10:31:50|104.6||104.6||104.6||104.6||13444
1609842720000|2021-01-05 10:32:00|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|13061
1609842740000|2021-01-05 10:32:20|||||||||950
1609842750000|2021-01-05 10:32:30|104.65|104.55|104.65|104.55|104.7|104.6|104.6|104.55|15549
1609842770000|2021-01-05 10:32:50|||||||||749
1609842780000|2021-01-05 10:33:00|||||||||2013
1609842790000|2021-01-05 10:33:10|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.5|2750
1609842820000|2021-01-05 10:33:40|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|21027
1609842830000|2021-01-05 10:33:50|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|20971
1609842850000|2021-01-05 10:34:10|104.55|104.55|104.6|104.5|104.6|104.55|104.5|104.4|53183
1609842860000|2021-01-05 10:34:20|||||||||501
1609842880000|2021-01-05 10:34:40|104.55|104.45|104.55|104.4|104.55|104.45|104.55|104.4|6717
1609842900000|2021-01-05 10:35:00|||||||||14025
1609842930000|2021-01-05 10:35:30|||||||||111
1609842940000|2021-01-05 10:35:40|||||||||39311
1609842950000|2021-01-05 10:35:50|104.6|104.45|104.55|104.45|104.6|104.5|104.55|104.45|3928
1609842970000|2021-01-05 10:36:10|||||||||2849
1609842980000|2021-01-05 10:36:20|||||||||6000
1609842990000|2021-01-05 10:36:30|104.6|104.5|104.7|104.6|104.7|104.65|104.6|104.45|15189
1609843000000|2021-01-05 10:36:40|104.75|104.65|104.9|104.85|104.9|104.85|104.75|104.65|28144
1609843010000|2021-01-05 10:36:50|104.95|104.9|105.05|104.95|105.05|104.95|104.95|104.9|4059
1609843020000|2021-01-05 10:37:00||105||105||105||105|2636
1609843030000|2021-01-05 10:37:10|||||||||294
1609843040000|2021-01-05 10:37:20|105|104.95|104.8|104.7|105.05|105|104.8|104.7|31047
1609843050000|2021-01-05 10:37:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|41
1609843070000|2021-01-05 10:37:50|104.8|104.7|104.85|104.7|104.85|104.75|104.8|104.7|8493
1609843080000|2021-01-05 10:38:00|||||||||6867
1609843100000|2021-01-05 10:38:20|104.9|104.75|104.9|104.8|104.9|104.8|104.9|104.75|5091
1609843120000|2021-01-05 10:38:40|104.85|104.75|104.85|104.7|104.85|104.75|104.85|104.7|5883
1609843140000|2021-01-05 10:39:00|104.8|104.65|104.85|104.7|104.85|104.8|104.75|104.65|9291
1609843160000|2021-01-05 10:39:20|||||||||622
1609843170000|2021-01-05 10:39:30|||||||||100
1609843180000|2021-01-05 10:39:40|||||||||7000
1609843190000|2021-01-05 10:39:50||104.75||104.7||104.75||104.7|2788
1609843230000|2021-01-05 10:40:30|104.9|104.75|104.85|104.75|104.9|104.75|104.85|104.75|3820
1609843240000|2021-01-05 10:40:40|104.8|104.7|104.65|104.55|104.8|104.7|104.65|104.5|26747
1609843260000|2021-01-05 10:41:00|||||||||6651
1609843270000|2021-01-05 10:41:10|||||||||203
1609843290000|2021-01-05 10:41:30||104.5||104.55||104.55||104.5|12293
1609843300000|2021-01-05 10:41:40|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.5|3
1609843310000|2021-01-05 10:41:50|||||||||18873
1609843320000|2021-01-05 10:42:00|104.65|104.55|104.75|104.65|104.75|104.7|104.65|104.55|16744
1609843330000|2021-01-05 10:42:10||104.7||104.65||104.7||104.65|100
1609843340000|2021-01-05 10:42:20|104.7|104.6|104.7|104.55|104.7|104.6|104.6|104.5|11061
1609843350000|2021-01-05 10:42:30||104.6||104.55||104.6||104.55|0
1609843360000|2021-01-05 10:42:40||104.6||104.6||104.6||104.6|240
1609843370000|2021-01-05 10:42:50|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|2383
1609843380000|2021-01-05 10:43:00|104.55|104.55|104.6|104.45|104.6|104.55|104.5|104.4|12337
1609843400000|2021-01-05 10:43:20|104.55|104.4|104.65|104.55|104.65|104.6|104.55|104.4|21657
1609843410000|2021-01-05 10:43:30|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|2118
1609843420000|2021-01-05 10:43:40|||||||||4186
1609843440000|2021-01-05 10:44:00|104.5|104.4|104.5|104.4|104.5|104.4|104.4|104.35|9108
1609843460000|2021-01-05 10:44:20|104.55|104.45|104.35|104.3|104.55|104.5|104.3|104.25|21921
1609843470000|2021-01-05 10:44:30|104.4||104.35||104.4||104.35||41
1609843480000|2021-01-05 10:44:40|104.4|104.25|104.3|104.2|104.4|104.3|104.3|104.2|94917
1609843490000|2021-01-05 10:44:50|||||||||2000
1609843500000|2021-01-05 10:45:00|||||||||1400
1609843510000|2021-01-05 10:45:10|104.25|104.15|104.15|104.05|104.25|104.15|104.15|104.05|9626
1609843530000|2021-01-05 10:45:30|104.2|104.1|104.2|104.1|104.3|104.15|104.15|104.05|34409
1609843540000|2021-01-05 10:45:40|||||||||3807
1609843550000|2021-01-05 10:45:50|104.1|104.05|104.2|104.05|104.2|104.1|104.1|104.05|4911
1609843580000|2021-01-05 10:46:20|||||||||1898
1609843610000|2021-01-05 10:46:50|104.15|104|104.1|104|104.15|104|104.1|104|2202
1609843620000|2021-01-05 10:47:00|||||||||281
1609843640000|2021-01-05 10:47:20|104.05|103.95|104|103.9|104.1|103.95|103.95|103.9|91777
1609843650000|2021-01-05 10:47:30|103.95|103.85|103.9|103.8|103.95|103.85|103.9|103.8|9071
1609843670000|2021-01-05 10:47:50|103.95|103.85|104|103.9|104|103.9|103.95|103.85|12217
1609843680000|2021-01-05 10:48:00|103.95|103.85|103.9|103.8|103.95|103.85|103.85|103.8|17716
1609843690000|2021-01-05 10:48:10|||||||||8544
1609843710000|2021-01-05 10:48:30|103.95|103.85|104|103.85|104|103.85|103.95|103.85|25528
1609843740000|2021-01-05 10:49:00|103.95|103.9|104|103.9|104|103.95|103.95|103.9|8146
1609843750000|2021-01-05 10:49:10|103.95||104||104||103.95||0
1609843760000|2021-01-05 10:49:20|||||||||2971
1609843770000|2021-01-05 10:49:30|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|4664
1609843780000|2021-01-05 10:49:40||104||104||104||104|469
1609843790000|2021-01-05 10:49:50|104.1||104.1||104.1||104.1||7198
1609843800000|2021-01-05 10:50:00|104.05||104.05||104.05||104.05||1074
1609843810000|2021-01-05 10:50:10|104|103.95|103.95|103.85|104|103.95|103.9|103.8|29547
1609843820000|2021-01-05 10:50:20||103.8||103.85||103.85||103.8|0
1609843830000|2021-01-05 10:50:30|104|103.9|104|103.9|104|103.9|104|103.9|5985
1609843860000|2021-01-05 10:51:00|103.95|103.85|103.75|103.65|103.95|103.85|103.75|103.65|19821
1609843870000|2021-01-05 10:51:10|103.8|103.7|103.85|103.75|103.85|103.75|103.75|103.65|22018
1609843890000|2021-01-05 10:51:30|||||||||1182
1609843910000|2021-01-05 10:51:50|||||||||577
1609843920000|2021-01-05 10:52:00|103.8||103.85||103.85||103.8||235
1609843950000|2021-01-05 10:52:30||103.8||103.75||103.8||103.75|30
1609843970000|2021-01-05 10:52:50|103.8|103.8|103.85|103.8|103.85|103.8|103.8|103.75|11598
1609843980000|2021-01-05 10:53:00|103.9|103.85|104|103.85|104|103.9|103.9|103.85|11121
1609843990000|2021-01-05 10:53:10|103.95||103.95||103.95||103.95||4819
1609844000000|2021-01-05 10:53:20|||||||||600
1609844010000|2021-01-05 10:53:30|104|103.9|103.95|103.85|104|103.9|103.95|103.85|5398
1609844040000|2021-01-05 10:54:00|||||||||40876
1609844050000|2021-01-05 10:54:10|103.9||103.9||103.95||103.9||17737
1609844060000|2021-01-05 10:54:20|103.95||103.9||103.95||103.9||4760
1609844070000|2021-01-05 10:54:30|||||||||4141
1609844080000|2021-01-05 10:54:40|||||||||4812
1609844090000|2021-01-05 10:54:50|||||||||7656
1609844100000|2021-01-05 10:55:00|||||||||1419
1609844120000|2021-01-05 10:55:20|103.85|103.8|103.75|103.65|103.85|103.8|103.65|103.5|62014
1609844130000|2021-01-05 10:55:30|103.8|103.7|104.05|103.9|104.05|103.9|103.8|103.7|38998
1609844140000|2021-01-05 10:55:40|104.1|103.95|104.05|103.95|104.1|104|103.95|103.9|15965
1609844150000|2021-01-05 10:55:50|104.1|104.05|104.1|104|104.15|104.05|104.05|103.95|420
1609844160000|2021-01-05 10:56:00|||||||||4820
1609844170000|2021-01-05 10:56:10|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|39
1609844180000|2021-01-05 10:56:20|||||||||21499
1609844200000|2021-01-05 10:56:40|104|103.9|103.95|103.9|104|103.95|103.95|103.9|12638
1609844210000|2021-01-05 10:56:50|104||104||104||104||1945
1609844240000|2021-01-05 10:57:20||103.95||103.9||103.95||103.9|2012
1609844250000|2021-01-05 10:57:30||103.85||103.9||103.9||103.85|4789
1609844270000|2021-01-05 10:57:50|103.95||104||104||103.95||3300
1609844280000|2021-01-05 10:58:00|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|5902
1609844290000|2021-01-05 10:58:10|104|104|104.05|103.95|104.05|104|104|103.95|6193
1609844300000|2021-01-05 10:58:20|104.1|104|104.1|104.05|104.1|104.05|104.1|104|6952
1609844310000|2021-01-05 10:58:30|104.15|104.1|104.15|104.1|104.15|104.1|104.15|104.05|2924
1609844320000|2021-01-05 10:58:40|104.2||104.2||104.2||104.2||3232
1609844330000|2021-01-05 10:58:50|104.25|104.15|104.25|104.15|104.25|104.2|104.25|104.15|8065
1609844340000|2021-01-05 10:59:00|||||||||481
1609844350000|2021-01-05 10:59:10|104.3||104.3||104.3||104.3||8885
1609844360000|2021-01-05 10:59:20|||||||||13507
1609844370000|2021-01-05 10:59:30|104.25||104.25||104.25||104.25||4996
1609844400000|2021-01-05 11:00:00|104.2|104.1|104.1|104|104.2|104.1|104.1|104|16440
1609844410000|2021-01-05 11:00:10|104.15||104.1||104.15||104.1||476
1609844420000|2021-01-05 11:00:20|||||||||4802
1609844430000|2021-01-05 11:00:30|104.15|104.05|104.15|104|104.2|104.05|104.1|104|8652
1609844450000|2021-01-05 11:00:50|104.1||104.1||104.1||104.1||78
1609844460000|2021-01-05 11:01:00||104.05||104.05||104.05||104.05|619
1609844470000|2021-01-05 11:01:10|||||||||4959
1609844480000|2021-01-05 11:01:20||104||104||104||104|15
1609844490000|2021-01-05 11:01:30|||||||||658
1609844500000|2021-01-05 11:01:40|104.05||104.05||104.05||104.05||100
1609844510000|2021-01-05 11:01:50|||||||||1626
1609844520000|2021-01-05 11:02:00|104.1||104.1||104.1||104.1||944
1609844530000|2021-01-05 11:02:10|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|7645
1609844540000|2021-01-05 11:02:20|104.1|104|103.95|103.8|104.1|104.05|103.9|103.75|87110
1609844560000|2021-01-05 11:02:40|103.9|103.75|103.85|103.75|103.9|103.8|103.85|103.7|25339
1609844570000|2021-01-05 11:02:50|||||||||4779
1609844580000|2021-01-05 11:03:00|103.8|103.7|103.75|103.7|103.8|103.7|103.75|103.7|2173
1609844590000|2021-01-05 11:03:10|103.7|103.65|103.7|103.55|103.75|103.65|103.65|103.55|52587
1609844600000|2021-01-05 11:03:20|103.65||103.7||103.7||103.65||199
1609844610000|2021-01-05 11:03:30|103.75|103.6|103.75|103.65|103.75|103.7|103.75|103.6|15352
1609844620000|2021-01-05 11:03:40|103.8|103.7|103.75|103.7|103.8|103.75|103.75|103.7|4111
1609844630000|2021-01-05 11:03:50|||||||||938
1609844640000|2021-01-05 11:04:00|103.8|103.75|103.8|103.75|103.8|103.75|103.8|103.75|6941
1609844650000|2021-01-05 11:04:10|103.85|103.8|103.95|103.85|103.95|103.85|103.85|103.8|12792
1609844660000|2021-01-05 11:04:20|104|103.9|104.05|103.9|104.05|103.9|104|103.9|3242
1609844670000|2021-01-05 11:04:30||103.95||104||104||103.95|192
1609844680000|2021-01-05 11:04:40|104.1|103.95|104.2|104.1|104.2|104.1|104.1|103.95|3866
1609844690000|2021-01-05 11:04:50||104.05||104.05||104.05||104.05|479
1609844710000|2021-01-05 11:05:10|104.25||104.25||104.25||104.25||43
1609844720000|2021-01-05 11:05:20||104.1||104.15||104.15||104.1|10050
1609844740000|2021-01-05 11:05:40|104.3|104.2|104.4|104.3|104.45|104.3|104.3|104.2|6706
1609844750000|2021-01-05 11:05:50|104.35|104.25|104.4|104.25|104.4|104.25|104.3|104.2|4216
1609844760000|2021-01-05 11:06:00|||||||||1000
1609844770000|2021-01-05 11:06:10||104.3||104.25||104.3||104.25|1619
1609844780000|2021-01-05 11:06:20|||||||||9775
1609844790000|2021-01-05 11:06:30||104.3||104.3||104.3||104.3|4028
1609844800000|2021-01-05 11:06:40|104.45|104.35|104.55|104.4|104.55|104.4|104.45|104.35|6184
1609844810000|2021-01-05 11:06:50|104.5|104.45|104.35|104.25|104.5|104.45|104.3|104.15|21554
1609844820000|2021-01-05 11:07:00|104.3||104.3||104.3||104.3||0
1609844840000|2021-01-05 11:07:20|104.35|104.3|104.35|104.3|104.35|104.3|104.35|104.3|2806
1609844850000|2021-01-05 11:07:30|||||||||80
1609844890000|2021-01-05 11:08:10|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.35|24375
1609844900000|2021-01-05 11:08:20|104.4|104.3|104.35|104.25|104.4|104.3|104.35|104.25|17575
1609844910000|2021-01-05 11:08:30|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1609844920000|2021-01-05 11:08:40|||||||||7213
1609844930000|2021-01-05 11:08:50|||||||||4000
1609844940000|2021-01-05 11:09:00|104.35|104.25|104.35|104.25|104.35|104.25|104.3|104.25|1309
1609844960000|2021-01-05 11:09:20|||||||||5302
1609844970000|2021-01-05 11:09:30|||||||||9527
1609844980000|2021-01-05 11:09:40|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.25|10806
1609844990000|2021-01-05 11:09:50|||||||||526
1609845000000|2021-01-05 11:10:00|||||||||238
1609845040000|2021-01-05 11:10:40|104.45|104.35|104.4|104.3|104.45|104.4|104.4|104.25|31446
1609845050000|2021-01-05 11:10:50|104.45|104.35|104.55|104.45|104.55|104.5|104.45|104.35|16244
1609845090000|2021-01-05 11:11:30|||||||||822
1609845100000|2021-01-05 11:11:40|104.5||104.55||104.55||104.5||399
1609845120000|2021-01-05 11:12:00|104.5|104.4|104.4|104.25|104.5|104.4|104.3|104.2|105160
1609845130000|2021-01-05 11:12:10|104.35||104.35||104.35||104.35||0
1609845140000|2021-01-05 11:12:20|104.4|104.3|104.35|104.3|104.4|104.35|104.35|104.25|10529
1609845160000|2021-01-05 11:12:40|||||||||13500
1609845170000|2021-01-05 11:12:50||104.25||104.25||104.25||104.25|472
1609845190000|2021-01-05 11:13:10|||||||||4590
1609845200000|2021-01-05 11:13:20|||||||||9525
1609845210000|2021-01-05 11:13:30|||||||||30
1609845220000|2021-01-05 11:13:40||104.3||104.3||104.3||104.3|1623
1609845230000|2021-01-05 11:13:50|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|47341
1609845240000|2021-01-05 11:14:00|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.35|9514
1609845250000|2021-01-05 11:14:10|104.55|104.45|104.5|104.4|104.6|104.5|104.5|104.35|24637
1609845260000|2021-01-05 11:14:20|||||||||1332
1609845270000|2021-01-05 11:14:30|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|3965
1609845280000|2021-01-05 11:14:40|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.2|0
1609845290000|2021-01-05 11:14:50|||||||||8911
1609845300000|2021-01-05 11:15:00|104.4|104.3|104.55|104.45|104.55|104.45|104.4|104.3|6932
1609845310000|2021-01-05 11:15:10|104.6|104.5|104.7|104.6|104.7|104.6|104.6|104.5|4173
1609845320000|2021-01-05 11:15:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|1725
1609845340000|2021-01-05 11:15:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|23
1609845360000|2021-01-05 11:16:00|||||||||230
1609845370000|2021-01-05 11:16:10|||||||||2879
1609845380000|2021-01-05 11:16:20|||||||||15669
1609845430000|2021-01-05 11:17:10|104.65|104.55|104.7|104.55|104.7|104.6|104.6|104.5|10506
1609845450000|2021-01-05 11:17:30|||||||||100237
1609845460000|2021-01-05 11:17:40|104.75|104.6|104.8|104.65|104.85|104.7|104.75|104.6|14345
1609845470000|2021-01-05 11:17:50|||||||||3677
1609845480000|2021-01-05 11:18:00|104.85|104.7|104.85|104.75|104.85|104.75|104.85|104.7|6947
1609845490000|2021-01-05 11:18:10|||||||||4739
1609845500000|2021-01-05 11:18:20|104.9|104.85|105.05|105|105.05|105|104.9|104.85|21435
1609845510000|2021-01-05 11:18:30|||||||||939
1609845520000|2021-01-05 11:18:40|105.1|105.05|105.15|105.1|105.15|105.1|105.1|105.05|7147
1609845530000|2021-01-05 11:18:50||105.05||105.1||105.1||105.05|86
1609845560000|2021-01-05 11:19:20|105.1|105.05|104.9|104.75|105.1|105.05|104.85|104.75|28331
1609845580000|2021-01-05 11:19:40|104.85|104.7|104.7|104.6|104.85|104.7|104.7|104.6|5722
1609845600000|2021-01-05 11:20:00|104.65|104.65|104.8|104.7|104.8|104.7|104.65|104.65|34650
1609845610000|2021-01-05 11:20:10|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|5660
1609845630000|2021-01-05 11:20:30||104.85||104.8||104.85||104.8|1096
1609845640000|2021-01-05 11:20:40||104.85||104.85||104.85||104.8|4
1609845650000|2021-01-05 11:20:50|||||||||192
1609845660000|2021-01-05 11:21:00|||||||||1000
1609845670000|2021-01-05 11:21:10|||||||||937
1609845680000|2021-01-05 11:21:20|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|8185
1609845690000|2021-01-05 11:21:30|||||||||8
1609845700000|2021-01-05 11:21:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|1319
1609845710000|2021-01-05 11:21:50|104.75||104.8||104.8||104.75||0
1609845720000|2021-01-05 11:22:00||104.75||104.75||104.75||104.75|0
1609845730000|2021-01-05 11:22:10||104.7||104.75||104.75||104.7|15685
1609845750000|2021-01-05 11:22:30|||||||||560
1609845780000|2021-01-05 11:23:00|104.75|104.7|104.65|104.5|104.75|104.7|104.65|104.5|7435
1609845790000|2021-01-05 11:23:10|104.7|104.55|104.75|104.65|104.75|104.65|104.7|104.55|17782
1609845800000|2021-01-05 11:23:20|104.7||104.75||104.75||104.7||475
1609845810000|2021-01-05 11:23:30|104.7|104.6|104.6|104.45|104.7|104.6|104.6|104.45|15518
1609845820000|2021-01-05 11:23:40|||||||||90
1609845830000|2021-01-05 11:23:50|104.55|104.4|104.55|104.4|104.55|104.45|104.5|104.4|204
1609845840000|2021-01-05 11:24:00|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|0
1609845850000|2021-01-05 11:24:10|104.5||104.5||104.5||104.5||212
1609845870000|2021-01-05 11:24:30|||||||||10000
1609845880000|2021-01-05 11:24:40|||||||||460
1609845890000|2021-01-05 11:24:50|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|10081
1609845900000|2021-01-05 11:25:00|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|6061
1609845910000|2021-01-05 11:25:10||104.45||104.4||104.45||104.4|0
1609845920000|2021-01-05 11:25:20|104.55|104.45|104.55|104.5|104.55|104.5|104.55|104.45|2194
1609845950000|2021-01-05 11:25:50|||||||||11895
1609846020000|2021-01-05 11:27:00|||||||||8555
1609846030000|2021-01-05 11:27:10|||||||||580
1609846050000|2021-01-05 11:27:30|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|6118
1609846070000|2021-01-05 11:27:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|4858
1609846080000|2021-01-05 11:28:00|||||||||1211
1609846120000|2021-01-05 11:28:40|||||||||1421
1609846130000|2021-01-05 11:28:50|||||||||2700
1609846140000|2021-01-05 11:29:00|104.55|104.55|104.55|104.5|104.55|104.55|104.55|104.5|6170
1609846150000|2021-01-05 11:29:10|104.6||104.6||104.6||104.6||0
1609846160000|2021-01-05 11:29:20|104.55|104.45|104.55|104.5|104.55|104.5|104.5|104.45|5454
1609846170000|2021-01-05 11:29:30|||||||||4602
1609846200000|2021-01-05 11:30:00|104.5|104.45|104.55|104.45|104.55|104.5|104.5|104.45|16662
1609846210000|2021-01-05 11:30:10|104.5|104.4|104.5|104.4|104.5|104.45|104.45|104.35|5830
1609846220000|2021-01-05 11:30:20|104.55|104.45|104.6|104.55|104.6|104.55|104.5|104.45|13986
1609846230000|2021-01-05 11:30:30|104.55|104.5|104.5|104.4|104.55|104.5|104.5|104.4|2477
1609846250000|2021-01-05 11:30:50|104.45||104.5||104.5||104.45||0
1609846260000|2021-01-05 11:31:00||104.35||104.4||104.4||104.35|504
1609846280000|2021-01-05 11:31:20|||||||||2448
1609846290000|2021-01-05 11:31:30|||||||||14480
1609846330000|2021-01-05 11:32:10|||||||||1417
1609846340000|2021-01-05 11:32:20|||||||||1914
1609846350000|2021-01-05 11:32:30|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|6567
1609846360000|2021-01-05 11:32:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.4|3975
1609846390000|2021-01-05 11:33:10|104.5|104.4|104.5|104.45|104.5|104.45|104.45|104.4|132
1609846400000|2021-01-05 11:33:20|104.55|104.5|104.8|104.7|104.8|104.7|104.55|104.5|63278
1609846410000|2021-01-05 11:33:30|104.75|104.75|104.75|104.6|104.75|104.75|104.7|104.6|27744
1609846440000|2021-01-05 11:34:00|||||||||1888
1609846460000|2021-01-05 11:34:20|104.8||104.8||104.8||104.8||781
1609846470000|2021-01-05 11:34:30||104.65||104.7||104.7||104.65|7
1609846480000|2021-01-05 11:34:40||104.75||104.75||104.75||104.75|0
1609846490000|2021-01-05 11:34:50|||||||||216
1609846500000|2021-01-05 11:35:00|||||||||568
1609846520000|2021-01-05 11:35:20|104.75|104.7|104.8|104.7|104.85|104.7|104.75|104.7|21951
1609846530000|2021-01-05 11:35:30|104.75|104.65|104.75|104.7|104.75|104.7|104.7|104.6|25442
1609846540000|2021-01-05 11:35:40|104.7|104.65|104.7|104.65|104.75|104.65|104.7|104.65|3201
1609846550000|2021-01-05 11:35:50|||||||||562
1609846560000|2021-01-05 11:36:00|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|4835
1609846590000|2021-01-05 11:36:30|104.55|104.5|104.55|104.45|104.6|104.5|104.55|104.4|7321
1609846600000|2021-01-05 11:36:40|||||||||2932
1609846610000|2021-01-05 11:36:50|104.5|104.4|104.5|104.4|104.55|104.4|104.5|104.4|652
1609846620000|2021-01-05 11:37:00|||||||||465
1609846630000|2021-01-05 11:37:10|104.45||104.45||104.45||104.45||2385
1609846640000|2021-01-05 11:37:20|104.5||104.5||104.5||104.5||2250
1609846650000|2021-01-05 11:37:30|||||||||1756
1609846660000|2021-01-05 11:37:40|104.45||104.45||104.45||104.45||0
1609846680000|2021-01-05 11:38:00|||||||||182
1609846700000|2021-01-05 11:38:20|104.5|104.45|104.5|104.45|104.5|104.45|104.5|104.45|4297
1609846730000|2021-01-05 11:38:50|||||||||700
1609846740000|2021-01-05 11:39:00|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|8965
1609846760000|2021-01-05 11:39:20|||||||||9510
1609846770000|2021-01-05 11:39:30|||||||||5594
1609846790000|2021-01-05 11:39:50|104.65|104.55|104.75|104.65|104.75|104.65|104.65|104.55|15401
1609846810000|2021-01-05 11:40:10||104.7||104.65||104.7||104.65|4199
1609846850000|2021-01-05 11:40:50|104.7|104.6|104.75|104.65|104.75|104.65|104.65|104.6|31486
1609846870000|2021-01-05 11:41:10|104.8|104.7|104.8|104.7|104.8|104.75|104.75|104.7|5479
1609846890000|2021-01-05 11:41:30||104.75||104.75||104.75||104.75|1
1609846900000|2021-01-05 11:41:40|||||||||9286
1609846910000|2021-01-05 11:41:50|||||||||3271
1609846920000|2021-01-05 11:42:00|||||||||1000
1609846930000|2021-01-05 11:42:10|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.75|2381
1609846940000|2021-01-05 11:42:20||104.85||104.85||104.85||104.85|605
1609846950000|2021-01-05 11:42:30|104.95|104.9|105|104.9|105|104.9|104.95|104.85|6961
1609846980000|2021-01-05 11:43:00|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.75|31853
1609847010000|2021-01-05 11:43:30||104.85||104.85||104.85||104.85|11
1609847040000|2021-01-05 11:44:00|104.85|104.8|104.85|104.7|104.85|104.8|104.85|104.7|8923
1609847050000|2021-01-05 11:44:10|104.8|104.65|104.7|104.6|104.8|104.65|104.65|104.6|10936
1609847060000|2021-01-05 11:44:20||104.65||104.65||104.65||104.65|0
1609847110000|2021-01-05 11:45:10|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|3365
1609847140000|2021-01-05 11:45:40|||||||||500
1609847150000|2021-01-05 11:45:50|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.6|6578
1609847160000|2021-01-05 11:46:00|104.65|104.55|104.55|104.45|104.65|104.55|104.55|104.45|17439
1609847170000|2021-01-05 11:46:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.45|0
1609847190000|2021-01-05 11:46:30|104.55|104.55|104.55|104.5|104.55|104.55|104.55|104.5|3878
1609847200000|2021-01-05 11:46:40|104.6|104.55|104.6|104.55|104.65|104.6|104.6|104.55|6026
1609847250000|2021-01-05 11:47:30|104.55|104.5|104.45|104.4|104.55|104.5|104.4|104.35|33442
1609847260000|2021-01-05 11:47:40|||||||||3000
1609847270000|2021-01-05 11:47:50|104.5|104.45|104.6|104.5|104.6|104.55|104.5|104.45|17239
1609847280000|2021-01-05 11:48:00|104.55|104.45|104.5|104.4|104.55|104.45|104.45|104.35|3659
1609847290000|2021-01-05 11:48:10|104.45|104.35|104.5|104.45|104.5|104.45|104.45|104.35|3444
1609847340000|2021-01-05 11:49:00|104.55|104.5|104.55|104.45|104.65|104.55|104.55|104.4|14445
1609847350000|2021-01-05 11:49:10|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|50
1609847360000|2021-01-05 11:49:20||104.5||104.5||104.5||104.5|0
1609847370000|2021-01-05 11:49:30|104.6|104.55|104.6|104.55|104.6|104.55|104.55|104.5|10778
1609847380000|2021-01-05 11:49:40|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|21443
1609847410000|2021-01-05 11:50:10|104.55|104.45|104.55|104.45|104.55|104.5|104.5|104.45|8502
1609847420000|2021-01-05 11:50:20|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.5|0
1609847430000|2021-01-05 11:50:30|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|4855
1609847440000|2021-01-05 11:50:40|104.5||104.5||104.5||104.5||1007
1609847450000|2021-01-05 11:50:50|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.35|6853
1609847460000|2021-01-05 11:51:00||104.4||104.35||104.4||104.35|2000
1609847470000|2021-01-05 11:51:10|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|11796
1609847480000|2021-01-05 11:51:20|||||||||6433
1609847510000|2021-01-05 11:51:50|104.5||104.45||104.5||104.45||50
1609847530000|2021-01-05 11:52:10|104.5|104.4|104.45|104.4|104.5|104.4|104.45|104.35|2808
1609847540000|2021-01-05 11:52:20|104.5|104.45|104.6|104.5|104.6|104.55|104.5|104.45|22860
1609847550000|2021-01-05 11:52:30|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|6551
1609847580000|2021-01-05 11:53:00|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|22900
1609847610000|2021-01-05 11:53:30|||||||||939
1609847630000|2021-01-05 11:53:50|104.55|104.55|104.6|104.5|104.6|104.55|104.55|104.5|6467
1609847650000|2021-01-05 11:54:10|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|9889
1609847660000|2021-01-05 11:54:20|104.7|104.6|104.7|104.6|104.7|104.65|104.7|104.6|5162
1609847680000|2021-01-05 11:54:40|104.65||104.7||104.7||104.65||0
1609847720000|2021-01-05 11:55:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|38387
1609847740000|2021-01-05 11:55:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|2300
1609847750000|2021-01-05 11:55:50|||||||||1661
1609847760000|2021-01-05 11:56:00|||||||||1557
1609847780000|2021-01-05 11:56:20|104.65|104.55|104.65|104.55|104.7|104.55|104.65|104.55|0
1609847790000|2021-01-05 11:56:30||104.6||104.6||104.6||104.6|250
1609847800000|2021-01-05 11:56:40||104.55||104.55||104.55||104.55|0
1609847810000|2021-01-05 11:56:50|||||||||145
1609847840000|2021-01-05 11:57:20||104.6||104.55||104.6||104.55|121
1609847850000|2021-01-05 11:57:30|||||||||10000
1609847860000|2021-01-05 11:57:40|104.7|104.6|104.75|104.7|104.75|104.7|104.7|104.6|11701
1609847870000|2021-01-05 11:57:50|104.8|104.75|104.8|104.7|104.85|104.8|104.8|104.65|12970
1609847880000|2021-01-05 11:58:00|104.85||104.85||104.85||104.85||110
1609847890000|2021-01-05 11:58:10|||||||||423
1609847900000|2021-01-05 11:58:20|||||||||9481
1609847910000|2021-01-05 11:58:30||104.75||104.7||104.75||104.7|5480
1609847930000|2021-01-05 11:58:50|104.9|104.75|104.9|104.8|104.9|104.85|104.85|104.75|7224
1609847940000|2021-01-05 11:59:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|460
1609847950000|2021-01-05 11:59:10|104.9||104.9||104.9||104.9||0
1609847960000|2021-01-05 11:59:20|104.95||105||105||104.95||32
1609847970000|2021-01-05 11:59:30|104.95||104.95||104.95||104.95||0
1609848000000|2021-01-05 12:00:00|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.8|3109
1609848020000|2021-01-05 12:00:20||104.85||104.8||104.85||104.8|363
1609848040000|2021-01-05 12:00:40||104.85||104.85||104.85||104.85|434
1609848050000|2021-01-05 12:00:50||104.8||104.8||104.8||104.8|0
1609848060000|2021-01-05 12:01:00||104.85||104.8||104.85||104.8|4781
1609848070000|2021-01-05 12:01:10|||||||||960
1609848080000|2021-01-05 12:01:20|104.85|104.75|104.85|104.7|104.85|104.75|104.8|104.7|14372
1609848090000|2021-01-05 12:01:30|104.8||104.75||104.8||104.75||484
1609848100000|2021-01-05 12:01:40|104.8||104.8||104.8||104.8||4464
1609848110000|2021-01-05 12:01:50|104.75|104.75|104.75|104.7|104.75|104.75|104.75|104.7|2476
1609848120000|2021-01-05 12:02:00|104.8|104.65|104.65|104.5|104.8|104.65|104.65|104.5|11151
1609848130000|2021-01-05 12:02:10||104.55||104.55||104.55||104.55|0
1609848140000|2021-01-05 12:02:20|104.7|104.6|104.8|104.7|104.8|104.7|104.7|104.55|5802
1609848150000|2021-01-05 12:02:30|104.75|104.65|104.75|104.65|104.8|104.7|104.75|104.65|0
1609848160000|2021-01-05 12:02:40||104.7||104.7||104.7||104.7|0
1609848170000|2021-01-05 12:02:50|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.75|3961
1609848190000|2021-01-05 12:03:10|104.85|104.8|104.9|104.75|104.95|104.8|104.85|104.75|8633
1609848200000|2021-01-05 12:03:20|104.85||104.85||104.85||104.85||0
1609848220000|2021-01-05 12:03:40|||||||||11386
1609848230000|2021-01-05 12:03:50|||||||||8345
1609848240000|2021-01-05 12:04:00|104.8||104.9||104.9||104.8||7530
1609848250000|2021-01-05 12:04:10|||||||||207
1609848260000|2021-01-05 12:04:20|||||||||5000
1609848280000|2021-01-05 12:04:40|||||||||14223
1609848290000|2021-01-05 12:04:50||104.8||104.8||104.8||104.75|473
1609848300000|2021-01-05 12:05:00|||||||||7995
1609848310000|2021-01-05 12:05:10|104.85|104.75|104.85|104.7|104.85|104.75|104.75|104.7|18881
1609848320000|2021-01-05 12:05:20|||||||||2015
1609848330000|2021-01-05 12:05:30||104.75||104.75||104.75||104.75|0
1609848340000|2021-01-05 12:05:40|104.75|104.7|104.8|104.7|104.8|104.75|104.75|104.7|2212
1609848360000|2021-01-05 12:06:00|104.75||104.75||104.75||104.75||228
1609848370000|2021-01-05 12:06:10|||||||||9642
1609848390000|2021-01-05 12:06:30|104.8|104.75|104.75|104.7|104.8|104.75|104.75|104.7|6825
1609848400000|2021-01-05 12:06:40|||||||||17658
1609848410000|2021-01-05 12:06:50|104.7|104.65|104.75|104.7|104.75|104.7|104.7|104.65|27330
1609848420000|2021-01-05 12:07:00|104.8|104.75|104.85|104.75|104.85|104.75|104.75|104.7|21142
1609848440000|2021-01-05 12:07:20|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|10594
1609848450000|2021-01-05 12:07:30|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.6|9028
1609848470000|2021-01-05 12:07:50|||||||||2000
1609848490000|2021-01-05 12:08:10|104.65||104.7||104.7||104.65||1523
1609848500000|2021-01-05 12:08:20|104.65|104.55|104.65|104.6|104.65|104.6|104.6|104.5|15789
1609848510000|2021-01-05 12:08:30|104.7|104.65|104.75|104.65|104.75|104.7|104.7|104.65|9201
1609848570000|2021-01-05 12:09:30|||||||||1134
1609848590000|2021-01-05 12:09:50|||||||||19116
1609848600000|2021-01-05 12:10:00|104.8|104.7|104.85|104.75|104.85|104.8|104.8|104.7|8199
1609848610000|2021-01-05 12:10:10|104.8|104.7|104.75|104.65|104.8|104.75|104.7|104.65|9132
1609848640000|2021-01-05 12:10:40|104.7||104.7||104.75||104.7||1242
1609848650000|2021-01-05 12:10:50|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|2023
1609848680000|2021-01-05 12:11:20|||||||||868
1609848700000|2021-01-05 12:11:40|||||||||4371
1609848710000|2021-01-05 12:11:50|||||||||190
1609848720000|2021-01-05 12:12:00|104.8|104.7|104.8|104.7|104.8|104.75|104.75|104.7|3525
1609848800000|2021-01-05 12:13:20|||||||||10639
1609848820000|2021-01-05 12:13:40|||||||||184
1609848850000|2021-01-05 12:14:10|104.85|104.75|104.85|104.75|104.85|104.8|104.8|104.7|11334
1609848860000|2021-01-05 12:14:20|||||||||5728
1609848870000|2021-01-05 12:14:30|104.8|104.8|104.8|104.75|104.85|104.8|104.8|104.7|18327
1609848880000|2021-01-05 12:14:40|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.75|1812
1609848890000|2021-01-05 12:14:50||104.8||104.8||104.8||104.8|0
1609848900000|2021-01-05 12:15:00||104.75||104.75||104.75||104.75|9280
1609848910000|2021-01-05 12:15:10|||||||||4758
1609848960000|2021-01-05 12:16:00|104.8||104.8||104.8||104.8||703
1609848970000|2021-01-05 12:16:10|||||||||14235
1609848980000|2021-01-05 12:16:20|||||||||767
1609849000000|2021-01-05 12:16:40|104.85|104.8|104.9|104.85|104.95|104.85|104.85|104.8|11952
1609849030000|2021-01-05 12:17:10|104.85|104.8|104.85|104.75|104.9|104.85|104.8|104.75|27662
1609849050000|2021-01-05 12:17:30|||||||||462
1609849060000|2021-01-05 12:17:40|||||||||1777
1609849070000|2021-01-05 12:17:50||104.8||104.8||104.8||104.8|27
1609849100000|2021-01-05 12:18:20||104.75||104.75||104.8||104.75|5072
1609849130000|2021-01-05 12:18:50|||||||||13401
1609849140000|2021-01-05 12:19:00|104.9|104.8|105|104.9|105|104.9|104.9|104.8|23975
1609849160000|2021-01-05 12:19:20|||||||||2345
1609849180000|2021-01-05 12:19:40|||||||||1500
1609849190000|2021-01-05 12:19:50|||||||||1600
1609849230000|2021-01-05 12:20:30|105.05|104.95|105.1|105|105.15|105.1|105.05|104.95|21936
1609849260000|2021-01-05 12:21:00|105.05|104.95|105|104.9|105.1|104.95|105|104.9|30756
1609849280000|2021-01-05 12:21:20|104.95|104.85|104.7|104.6|104.95|104.85|104.7|104.6|43581
1609849290000|2021-01-05 12:21:30|104.75|104.65|104.85|104.75|104.85|104.8|104.75|104.65|15879
1609849360000|2021-01-05 12:22:40|104.8|104.7|104.7|104.55|104.8|104.7|104.65|104.55|11051
1609849370000|2021-01-05 12:22:50|104.65||104.7||104.7||104.65||353
1609849380000|2021-01-05 12:23:00|104.65|104.65|104.65|104.55|104.7|104.65|104.65|104.55|4193
1609849390000|2021-01-05 12:23:10|||||||||5238
1609849410000|2021-01-05 12:23:30|104.6|104.5|104.6|104.5|104.65|104.5|104.6|104.5|0
1609849440000|2021-01-05 12:24:00|104.55|104.45|104.45|104.35|104.6|104.45|104.45|104.35|26820
1609849460000|2021-01-05 12:24:20|104.5|104.4|104.55|104.45|104.55|104.5|104.5|104.4|28939
1609849470000|2021-01-05 12:24:30|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|2428
1609849480000|2021-01-05 12:24:40|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|5579
1609849490000|2021-01-05 12:24:50|||||||||4135
1609849520000|2021-01-05 12:25:20|104.65|104.55|104.65|104.5|104.65|104.55|104.65|104.5|7085
1609849530000|2021-01-05 12:25:30|104.6|104.45|104.5|104.45|104.6|104.45|104.5|104.45|160
1609849540000|2021-01-05 12:25:40|||||||||1664
1609849550000|2021-01-05 12:25:50|104.45|104.4|104.35|104.25|104.45|104.4|104.35|104.25|20306
1609849560000|2021-01-05 12:26:00|104.3|104.2|104.3|104.2|104.3|104.2|104.25|104.2|3063
1609849570000|2021-01-05 12:26:10|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.2|151
1609849580000|2021-01-05 12:26:20|104.25||104.25||104.25||104.25||650
1609849600000|2021-01-05 12:26:40||104.15||104.2||104.2||104.15|4257
1609849610000|2021-01-05 12:26:50|104.3||104.3||104.3||104.3||5912
1609849620000|2021-01-05 12:27:00|||||||||270
1609849700000|2021-01-05 12:28:20|104.35|104.25|104.35|104.2|104.35|104.25|104.35|104.2|9370
1609849710000|2021-01-05 12:28:30|104.3||104.3||104.3||104.3||171
1609849720000|2021-01-05 12:28:40|104.35|104.25|104.3|104.25|104.35|104.25|104.3|104.25|1978
1609849740000|2021-01-05 12:29:00|||||||||6250
1609849750000|2021-01-05 12:29:10|104.35||104.35||104.35||104.35||339
1609849770000|2021-01-05 12:29:30|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|7651
1609849780000|2021-01-05 12:29:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|2155
1609849790000|2021-01-05 12:29:50|104.35|104.25|104.35|104.3|104.4|104.3|104.3|104.25|4466
1609849830000|2021-01-05 12:30:30|104.4||104.4||104.4||104.4||258
1609849840000|2021-01-05 12:30:40|104.35|104.25|104.3|104.25|104.35|104.25|104.3|104.25|8048
1609849860000|2021-01-05 12:31:00|104.35||104.35||104.35||104.35||4307
1609849870000|2021-01-05 12:31:10|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.25|6754
1609849890000|2021-01-05 12:31:30|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|9811
1609849900000|2021-01-05 12:31:40||104.45||104.45||104.45||104.4|2484
1609849910000|2021-01-05 12:31:50||104.4||104.45||104.45||104.4|0
1609849920000|2021-01-05 12:32:00|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|6257
1609849930000|2021-01-05 12:32:10|104.4|104.35|104.45|104.4|104.45|104.4|104.4|104.35|11433
1609849960000|2021-01-05 12:32:40|||||||||279
1609849970000|2021-01-05 12:32:50|104.4|104.35|104.4|104.35|104.45|104.35|104.4|104.3|7150
1609849990000|2021-01-05 12:33:10|||||||||2873
1609850010000|2021-01-05 12:33:30|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|2092
1609850020000|2021-01-05 12:33:40|104.5||104.5||104.5||104.5||0
1609850040000|2021-01-05 12:34:00|||||||||932
1609850050000|2021-01-05 12:34:10|104.55|104.45|104.55|104.45|104.55|104.5|104.55|104.45|7591
1609850060000|2021-01-05 12:34:20|||||||||1894
1609850110000|2021-01-05 12:35:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|943
1609850120000|2021-01-05 12:35:20|||||||||969
1609850130000|2021-01-05 12:35:30|104.55||104.55||104.55||104.55||3388
1609850140000|2021-01-05 12:35:40|||||||||495
1609850180000|2021-01-05 12:36:20|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|12424
1609850200000|2021-01-05 12:36:40|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.55|3233
1609850220000|2021-01-05 12:37:00|||||||||10
1609850260000|2021-01-05 12:37:40|||||||||1210
1609850280000|2021-01-05 12:38:00|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|3165
1609850290000|2021-01-05 12:38:10|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|13267
1609850300000|2021-01-05 12:38:20|||||||||19
1609850320000|2021-01-05 12:38:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|500
1609850330000|2021-01-05 12:38:50|||||||||67
1609850340000|2021-01-05 12:39:00|||||||||5704
1609850360000|2021-01-05 12:39:20|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|2264
1609850380000|2021-01-05 12:39:40|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.55|5552
1609850400000|2021-01-05 12:40:00|104.55|104.5|104.5|104.4|104.6|104.55|104.5|104.4|25078
1609850410000|2021-01-05 12:40:10|104.45|104.35|104.45|104.3|104.45|104.35|104.45|104.3|4759
1609850420000|2021-01-05 12:40:20|||||||||1438
1609850440000|2021-01-05 12:40:40|104.4||104.4||104.45||104.4||460
1609850450000|2021-01-05 12:40:50|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|3601
1609850490000|2021-01-05 12:41:30|104.4|104.3|104.55|104.5|104.55|104.5|104.4|104.3|14543
1609850510000|2021-01-05 12:41:50|||||||||1419
1609850520000|2021-01-05 12:42:00|||||||||14270
1609850530000|2021-01-05 12:42:10|104.6||104.6||104.6||104.6||1394
1609850540000|2021-01-05 12:42:20|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|2143
1609850570000|2021-01-05 12:42:50|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.35|5630
1609850580000|2021-01-05 12:43:00|||||||||2846
1609850590000|2021-01-05 12:43:10|104.45|104.35|104.45|104.3|104.45|104.4|104.45|104.3|12098
1609850620000|2021-01-05 12:43:40|||||||||7666
1609850630000|2021-01-05 12:43:50|||||||||7612
1609850640000|2021-01-05 12:44:00|||||||||227
1609850650000|2021-01-05 12:44:10|104.4||104.4||104.4||104.4||171
1609850660000|2021-01-05 12:44:20|||||||||1000
1609850680000|2021-01-05 12:44:40|104.45|104.35|104.55|104.4|104.55|104.45|104.45|104.35|12753
1609850690000|2021-01-05 12:44:50||104.45||104.4||104.45||104.4|161
1609850700000|2021-01-05 12:45:00||104.45||104.4||104.45||104.4|361
1609850710000|2021-01-05 12:45:10|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|1728
1609850720000|2021-01-05 12:45:20||104.45||104.4||104.45||104.4|72
1609850750000|2021-01-05 12:45:50||104.45||104.45||104.45||104.45|100
1609850810000|2021-01-05 12:46:50||104.4||104.4||104.4||104.4|5
1609850820000|2021-01-05 12:47:00||104.45||104.45||104.45||104.4|0
1609850860000|2021-01-05 12:47:40|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|2673
1609850870000|2021-01-05 12:47:50|104.6|104.45|104.65|104.5|104.65|104.55|104.6|104.45|18117
1609850890000|2021-01-05 12:48:10|104.7|104.55|104.7|104.6|104.7|104.6|104.7|104.55|10322
1609850910000|2021-01-05 12:48:30|104.75||104.7||104.75||104.7||50
1609850930000|2021-01-05 12:48:50|||||||||92
1609850950000|2021-01-05 12:49:10|104.75|104.65|104.85|104.7|104.85|104.75|104.75|104.65|7923
1609850960000|2021-01-05 12:49:20|104.9|104.75|104.9|104.8|104.9|104.8|104.9|104.75|1600
1609850980000|2021-01-05 12:49:40|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|6724
1609850990000|2021-01-05 12:49:50|105|104.95|105.05|104.95|105.05|104.95|105|104.95|10931
1609851000000|2021-01-05 12:50:00|105.1||105.1||105.1||105.1||5067
1609851010000|2021-01-05 12:50:10||105||105||105||105|2338
1609851020000|2021-01-05 12:50:20||104.95||104.95||104.95||104.95|1890
1609851030000|2021-01-05 12:50:30||105||105||105.05||105|2000
1609851040000|2021-01-05 12:50:40||105.05||105.05||105.05||105.05|22
1609851050000|2021-01-05 12:50:50|105.15|105.1|105.15|105|105.2|105.15|105.1|105|29011
1609851060000|2021-01-05 12:51:00||105.05||105.05||105.05||105.05|0
1609851070000|2021-01-05 12:51:10|||||||||13328
1609851080000|2021-01-05 12:51:20|105.2|105.1|105.3|105.2|105.3|105.25|105.2|105.1|6364
1609851090000|2021-01-05 12:51:30|105.35|105.25|105.35|105.2|105.4|105.3|105.3|105.2|22590
1609851100000|2021-01-05 12:51:40|105.4|105.25|105.4|105.35|105.4|105.35|105.4|105.25|12200
1609851110000|2021-01-05 12:51:50||105.3||105.3||105.3||105.3|1970
1609851120000|2021-01-05 12:52:00|||||||||1974
1609851140000|2021-01-05 12:52:20||105.35||105.35||105.35||105.35|2440
1609851150000|2021-01-05 12:52:30|105.35|105.3|105.4|105.3|105.4|105.35|105.35|105.3|17385
1609851160000|2021-01-05 12:52:40|||||||||12960
1609851180000|2021-01-05 12:53:00|105.45|105.35|105.55|105.45|105.6|105.45|105.45|105.35|15121
1609851220000|2021-01-05 12:53:40|||||||||1533
1609851230000|2021-01-05 12:53:50|105.5|105.4|105.4|105.35|105.5|105.4|105.35|105.3|33875
1609851240000|2021-01-05 12:54:00||105.3||105.3||105.3||105.3|1433
1609851250000|2021-01-05 12:54:10|105.35|105.25|105.25|105.1|105.35|105.25|105.25|105.1|16035
1609851260000|2021-01-05 12:54:20|105.2|105.05|105.2|105.05|105.2|105.05|105.2|105.05|105
1609851280000|2021-01-05 12:54:40|105.15|105|105.2|105.05|105.2|105.05|105.15|105|19694
1609851310000|2021-01-05 12:55:10|105.15|105|105.1|105|105.15|105|105.1|105|98
1609851320000|2021-01-05 12:55:20|105.05|104.95|105.1|105|105.1|105|105.05|104.95|21192
1609851330000|2021-01-05 12:55:30||104.95||104.95||104.95||104.95|1934
1609851350000|2021-01-05 12:55:50||105||105||105||105|110
1609851360000|2021-01-05 12:56:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|2000
1609851370000|2021-01-05 12:56:10|105.1|105|105.05|104.95|105.15|105.05|105|104.95|28894
1609851380000|2021-01-05 12:56:20|105.1|105|105.1|104.95|105.1|105|105.05|104.95|10314
1609851400000|2021-01-05 12:56:40|105.05||105.05||105.05||105.05||14
1609851420000|2021-01-05 12:57:00|||||||||4000
1609851450000|2021-01-05 12:57:30|||||||||932
1609851460000|2021-01-05 12:57:40|105|104.9|105|104.9|105.05|104.95|105|104.85|15916
1609851470000|2021-01-05 12:57:50|||||||||5935
1609851480000|2021-01-05 12:58:00|104.95|104.85|104.9|104.75|104.95|104.85|104.9|104.75|13607
1609851490000|2021-01-05 12:58:10|104.85|104.7|104.85|104.7|104.85|104.7|104.8|104.65|2116
1609851510000|2021-01-05 12:58:30|||||||||2300
1609851530000|2021-01-05 12:58:50|104.9|104.75|105|104.9|105|104.9|104.9|104.75|10409
1609851540000|2021-01-05 12:59:00||104.85||104.9||104.9||104.85|10
1609851550000|2021-01-05 12:59:10|||||||||10
1609851570000|2021-01-05 12:59:30|104.95|104.85|104.9|104.85|104.95|104.85|104.9|104.85|3558
1609851580000|2021-01-05 12:59:40|||||||||937
1609851600000|2021-01-05 13:00:00|104.95|104.9|105|104.9|105|104.9|104.95|104.85|12487
1609851610000|2021-01-05 13:00:10|104.95|104.85|104.95|104.8|104.95|104.85|104.9|104.8|5417
1609851630000|2021-01-05 13:00:30||104.85||104.85||104.85||104.85|1000
1609851640000|2021-01-05 13:00:40|105|104.9|105.05|104.95|105.05|104.95|105|104.9|8614
1609851650000|2021-01-05 13:00:50|105.1|105|105.1|105|105.1|105|105.1|105|815
1609851670000|2021-01-05 13:01:10|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|128
1609851690000|2021-01-05 13:01:30|105.1|105.1|105.05|104.95|105.15|105.1|105.05|104.95|19568
1609851700000|2021-01-05 13:01:40|105.1|105|105.1|105|105.1|105|105.1|105|3145
1609851720000|2021-01-05 13:02:00||104.95||105||105||104.95|1945
1609851750000|2021-01-05 13:02:30|||||||||4734
1609851810000|2021-01-05 13:03:30|105.05|104.95|105.1|105|105.1|105|105.05|104.95|2451
1609851830000|2021-01-05 13:03:50|||||||||1643
1609851860000|2021-01-05 13:04:20|||||||||579
1609851870000|2021-01-05 13:04:30|105.05|104.95|105.05|104.95|105.05|105|105|104.95|8447
1609851890000|2021-01-05 13:04:50|105||105.05||105.05||105||210
1609851900000|2021-01-05 13:05:00|105|104.9|104.9|104.8|105|104.9|104.9|104.8|13616
1609851910000|2021-01-05 13:05:10|104.95|104.85|104.95|104.8|104.95|104.85|104.9|104.75|5000
1609851920000|2021-01-05 13:05:20|104.9||104.95||104.95||104.9||0
1609851930000|2021-01-05 13:05:30|104.9||104.9||104.9||104.9||400
1609851940000|2021-01-05 13:05:40|||||||||938
1609851950000|2021-01-05 13:05:50|104.95|104.85|104.95|104.85|104.95|104.85|104.85|104.85|2079
1609851960000|2021-01-05 13:06:00||104.8||104.8||104.8||104.8|0
1609851980000|2021-01-05 13:06:20|104.9||104.9||104.9||104.9||0
1609851990000|2021-01-05 13:06:30|||||||||1411
1609852030000|2021-01-05 13:07:10|104.95|104.85|105.05|104.95|105.05|104.95|104.9|104.85|10888
1609852050000|2021-01-05 13:07:30|||||||||4552
1609852060000|2021-01-05 13:07:40|||||||||3800
1609852070000|2021-01-05 13:07:50|105.1|105|105.15|105.05|105.15|105.05|105.1|105|10422
1609852100000|2021-01-05 13:08:20|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|5665
1609852110000|2021-01-05 13:08:30|||||||||177
1609852120000|2021-01-05 13:08:40|105.2||105.2||105.2||105.2||0
1609852130000|2021-01-05 13:08:50||105.1||105.1||105.1||105.1|0
1609852140000|2021-01-05 13:09:00|105.15||105.15||105.15||105.15||0
1609852150000|2021-01-05 13:09:10|105.1|105.05|105.1|105|105.15|105.05|105.1|105|32439
1609852160000|2021-01-05 13:09:20|||||||||6064
1609852180000|2021-01-05 13:09:40|105.05|104.95|105|104.95|105.05|104.95|105|104.95|8330
1609852190000|2021-01-05 13:09:50|104.95|104.9|104.95|104.8|104.95|104.9|104.95|104.8|7177
1609852210000|2021-01-05 13:10:10||104.85||104.85||104.85||104.85|36
1609852220000|2021-01-05 13:10:20|105|104.95|105|104.9|105.05|104.95|105|104.85|2368
1609852240000|2021-01-05 13:10:40|||||||||4300
1609852250000|2021-01-05 13:10:50|||||||||5000
1609852260000|2021-01-05 13:11:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|5943
1609852280000|2021-01-05 13:11:20|||||||||4650
1609852290000|2021-01-05 13:11:30||105||105||105||105|2675
1609852300000|2021-01-05 13:11:40|105|104.95|105.05|104.95|105.05|104.95|105|104.95|9273
1609852330000|2021-01-05 13:12:10|105.1|105|105.15|105|105.15|105|105.1|105|3185
1609852340000|2021-01-05 13:12:20|105.05||105.05||105.05||105.05||0
1609852360000|2021-01-05 13:12:40|||||||||10000
1609852370000|2021-01-05 13:12:50|||||||||1886
1609852380000|2021-01-05 13:13:00|||||||||500
1609852390000|2021-01-05 13:13:10|105.1|105.05|105.1|105|105.15|105.05|105.1|105|9295
1609852400000|2021-01-05 13:13:20|105.05|104.95|105|104.9|105.05|105|105|104.9|68292
1609852410000|2021-01-05 13:13:30|||||||||83
1609852420000|2021-01-05 13:13:40|||||||||4750
1609852450000|2021-01-05 13:14:10|||||||||936
1609852470000|2021-01-05 13:14:30|||||||||942
1609852490000|2021-01-05 13:14:50|104.95|104.95|105|104.9|105|104.95|104.95|104.9|5845
1609852500000|2021-01-05 13:15:00||104.95||104.95||104.95||104.95|0
1609852510000|2021-01-05 13:15:10|105.05||105.05||105.05||105.05||0
1609852530000|2021-01-05 13:15:30|105|104.9|105|104.9|105|104.9|105|104.9|6099
1609852540000|2021-01-05 13:15:40|||||||||691
1609852580000|2021-01-05 13:16:20|||||||||500
1609852590000|2021-01-05 13:16:30|104.95|104.85|104.9|104.75|104.95|104.85|104.9|104.75|11327
1609852600000|2021-01-05 13:16:40||104.8||104.8||104.8||104.8|0
1609852610000|2021-01-05 13:16:50|||||||||3820
1609852620000|2021-01-05 13:17:00|104.85|104.75|104.8|104.65|104.85|104.75|104.65|104.6|11906
1609852630000|2021-01-05 13:17:10||104.6||104.65||104.65||104.6|4743
1609852680000|2021-01-05 13:18:00|104.75|104.6|104.75|104.65|104.75|104.65|104.75|104.6|3713
1609852700000|2021-01-05 13:18:20|104.8|104.7|104.85|104.75|104.85|104.8|104.8|104.7|14628
1609852740000|2021-01-05 13:19:00|104.9|104.8|104.9|104.8|104.95|104.85|104.9|104.8|9578
1609852760000|2021-01-05 13:19:20|104.85|104.85|104.9|104.8|104.9|104.85|104.85|104.8|0
1609852780000|2021-01-05 13:19:40|104.85||104.9||104.9||104.85||129
1609852790000|2021-01-05 13:19:50|104.85|104.75|104.85|104.8|104.85|104.8|104.85|104.75|144
1609852800000|2021-01-05 13:20:00|104.9||104.9||104.9||104.9||2597
1609852810000|2021-01-05 13:20:10|104.95|104.85|104.95|104.8|104.95|104.9|104.95|104.8|4506
1609852820000|2021-01-05 13:20:20|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|2072
1609852830000|2021-01-05 13:20:30|||||||||1000
1609852840000|2021-01-05 13:20:40|104.95|104.85|104.95|104.85|104.95|104.9|104.95|104.85|3
1609852850000|2021-01-05 13:20:50|||||||||500
1609852860000|2021-01-05 13:21:00|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|950
1609852890000|2021-01-05 13:21:30|104.95|104.85|105|104.9|105|104.9|104.95|104.85|15354
1609852900000|2021-01-05 13:21:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.9|2943
1609852930000|2021-01-05 13:22:10|105.1|105|105.1|104.95|105.15|105.1|105.1|104.95|10141
1609852960000|2021-01-05 13:22:40|105.15|105|105.1|105|105.15|105|105.1|105|180
1609852980000|2021-01-05 13:23:00|105.15||105.15||105.15||105.15||18
1609852990000|2021-01-05 13:23:10|105.1|105.05|105.15|105.05|105.15|105.1|105.1|105.05|3488
1609853000000|2021-01-05 13:23:20|105.2|105.1|105.15|105.1|105.25|105.15|105.15|105.05|14285
1609853010000|2021-01-05 13:23:30|105.2||105.2||105.2||105.2||468
1609853100000|2021-01-05 13:25:00|105.25|105.15|105.2|105.1|105.25|105.2|105.2|105.1|13184
1609853110000|2021-01-05 13:25:10|||||||||1407
1609853120000|2021-01-05 13:25:20|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|2109
1609853130000|2021-01-05 13:25:30|105.25|105.15|105.4|105.25|105.4|105.25|105.25|105.15|24475
1609853140000|2021-01-05 13:25:40|105.35||105.35||105.35||105.35||5289
1609853150000|2021-01-05 13:25:50|105.4||105.35||105.4||105.35||10050
1609853160000|2021-01-05 13:26:00|105.3|105.2|105.35|105.2|105.35|105.25|105.25|105.2|23353
1609853170000|2021-01-05 13:26:10|105.3|105.15|105.1|105|105.3|105.15|105.1|105|36743
1609853180000|2021-01-05 13:26:20|105.05|104.95|105|104.9|105.05|104.95|104.95|104.9|8041
1609853190000|2021-01-05 13:26:30|105.05|104.95|105.1|104.95|105.1|105|105.05|104.95|15480
1609853210000|2021-01-05 13:26:50|||||||||1806
1609853250000|2021-01-05 13:27:30|||||||||172
1609853260000|2021-01-05 13:27:40|105.05||105.05||105.05||105.05||1299
1609853280000|2021-01-05 13:28:00|105.1|105|105.15|105.05|105.2|105.1|105.1|105|9274
1609853290000|2021-01-05 13:28:10|||||||||500
1609853310000|2021-01-05 13:28:30|||||||||937
1609853370000|2021-01-05 13:29:30||105.1||105.05||105.1||105.05|2471
1609853390000|2021-01-05 13:29:50|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|4172
1609853400000|2021-01-05 13:30:00|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|825
1609853410000|2021-01-05 13:30:10|105.2|105.1|105.25|105.15|105.25|105.2|105.2|105.05|2975
1609853420000|2021-01-05 13:30:20||105.2||105.15||105.2||105.15|2000
1609853430000|2021-01-05 13:30:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.15|3442
1609853440000|2021-01-05 13:30:40|105.25|105.15|105|104.9|105.25|105.15|104.95|104.9|100688
1609853460000|2021-01-05 13:31:00|104.95||104.95||104.95||104.95||184
1609853470000|2021-01-05 13:31:10|||||||||1000
1609853490000|2021-01-05 13:31:30|105|104.95|105.05|104.95|105.1|105|105|104.95|8515
1609853530000|2021-01-05 13:32:10|105|104.9|104.95|104.8|105|104.9|104.9|104.8|17778
1609853560000|2021-01-05 13:32:40|104.9|104.75|104.9|104.8|104.9|104.8|104.85|104.75|201
1609853570000|2021-01-05 13:32:50|104.95|104.85|105.05|104.95|105.05|104.95|104.95|104.85|4174
1609853590000|2021-01-05 13:33:10|||||||||272
1609853600000|2021-01-05 13:33:20|105|104.9|104.95|104.85|105|104.9|104.95|104.85|6677
1609853620000|2021-01-05 13:33:40|||||||||8500
1609853630000|2021-01-05 13:33:50|105|104.9|105|104.85|105|104.9|105|104.85|15
1609853650000|2021-01-05 13:34:10||104.9||104.9||104.9||104.9|0
1609853660000|2021-01-05 13:34:20|||||||||2888
1609853670000|2021-01-05 13:34:30|104.95|104.85|105.05|104.9|105.05|104.95|104.95|104.85|1093
1609853680000|2021-01-05 13:34:40|105||105||105||105||250
1609853730000|2021-01-05 13:35:30|105.05|104.95|105.1|105|105.1|105.05|105.05|104.95|22421
1609853760000|2021-01-05 13:36:00|105.05||105.1||105.1||105.05||93
1609853770000|2021-01-05 13:36:10|||||||||500
1609853790000|2021-01-05 13:36:30|105.15|105.05|105.15|105.05|105.2|105.1|105.1|105.05|7466
1609853800000|2021-01-05 13:36:40|105.2||105.15||105.2||105.15||10
1609853810000|2021-01-05 13:36:50|105.2|105.1|105.25|105.1|105.25|105.1|105.15|105.1|5849
1609853820000|2021-01-05 13:37:00|105.3|105.15|105.25|105.15|105.3|105.2|105.25|105.15|2001
1609853830000|2021-01-05 13:37:10|||||||||13289
1609853840000|2021-01-05 13:37:20|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|4360
1609853860000|2021-01-05 13:37:40|||||||||461
1609853870000|2021-01-05 13:37:50|||||||||18919
1609853900000|2021-01-05 13:38:20|105.1|105.05|105.15|105.05|105.15|105.1|105.1|105|170063
1609853910000|2021-01-05 13:38:30|105|105|105|104.9|105.1|105|105|104.9|152603
1609853920000|2021-01-05 13:38:40|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|9337
1609853930000|2021-01-05 13:38:50|||||||||2193
1609853940000|2021-01-05 13:39:00|104.85|104.75|104.7|104.65|104.85|104.75|104.7|104.65|19443
1609853950000|2021-01-05 13:39:10||104.6||104.6||104.6||104.6|2875
1609853960000|2021-01-05 13:39:20|||||||||7653
1609853980000|2021-01-05 13:39:40|104.65|104.55|104.7|104.55|104.7|104.65|104.6|104.5|6129
1609854000000|2021-01-05 13:40:00|104.75|104.6|104.9|104.75|104.9|104.85|104.75|104.6|22770
1609854010000|2021-01-05 13:40:10|104.85|104.8|104.9|104.75|104.9|104.8|104.85|104.75|2213
1609854030000|2021-01-05 13:40:30|104.85||104.85||104.85||104.85||4768
1609854040000|2021-01-05 13:40:40|||||||||36
1609854050000|2021-01-05 13:40:50|||||||||18000
1609854070000|2021-01-05 13:41:10|||||||||4750
1609854080000|2021-01-05 13:41:20|104.9|104.85|105|104.9|105|104.9|104.9|104.85|1769
1609854170000|2021-01-05 13:42:50|105.05|104.95|105|104.9|105.05|104.95|105|104.9|10740
1609854180000|2021-01-05 13:43:00|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|8973
1609854190000|2021-01-05 13:43:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|6078
1609854200000|2021-01-05 13:43:20|||||||||4730
1609854210000|2021-01-05 13:43:30||104.9||104.85||104.9||104.85|47
1609854220000|2021-01-05 13:43:40|||||||||476
1609854260000|2021-01-05 13:44:20|105|104.9|105.05|104.9|105.1|105|105|104.9|10799
1609854270000|2021-01-05 13:44:30|105||105||105||105||953
1609854280000|2021-01-05 13:44:40|104.95|104.85|105|104.85|105|104.85|104.95|104.85|1607
1609854320000|2021-01-05 13:45:20|104.9|104.9|104.9|104.85|105|104.9|104.9|104.85|10845
1609854330000|2021-01-05 13:45:30|||||||||420
1609854340000|2021-01-05 13:45:40|||||||||9474
1609854350000|2021-01-05 13:45:50|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|16839
1609854360000|2021-01-05 13:46:00|104.85||104.85||104.85||104.85||18
1609854380000|2021-01-05 13:46:20|104.9|104.9|105|104.85|105|104.9|104.9|104.85|9113
1609854410000|2021-01-05 13:46:50|104.95|104.8|104.9|104.8|104.95|104.8|104.9|104.8|24112
1609854520000|2021-01-05 13:48:40|104.85||104.85||104.9||104.85||1588
1609854530000|2021-01-05 13:48:50|104.8|104.75|104.85|104.8|104.85|104.8|104.8|104.75|14694
1609854550000|2021-01-05 13:49:10|||||||||4769
1609854560000|2021-01-05 13:49:20||104.75||104.75||104.75||104.75|2350
1609854570000|2021-01-05 13:49:30|104.8|104.7|104.75|104.6|104.8|104.7|104.7|104.6|34623
1609854580000|2021-01-05 13:49:40|104.7|104.55|104.65|104.55|104.7|104.55|104.65|104.55|14
1609854590000|2021-01-05 13:49:50|104.7|104.6|104.75|104.7|104.75|104.7|104.7|104.6|6768
1609854600000|2021-01-05 13:50:00|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.7|5945
1609854610000|2021-01-05 13:50:10|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|2230
1609854620000|2021-01-05 13:50:20|||||||||226
1609854630000|2021-01-05 13:50:30|104.75|104.6|104.75|104.6|104.75|104.65|104.75|104.6|1
1609854640000|2021-01-05 13:50:40||104.65||104.65||104.7||104.65|88
1609854660000|2021-01-05 13:51:00|104.7||104.7||104.7||104.7||100
1609854670000|2021-01-05 13:51:10|104.75||104.75||104.75||104.75||0
1609854690000|2021-01-05 13:51:30|104.7||104.75||104.75||104.7||0
1609854720000|2021-01-05 13:52:00|||||||||1228
1609854750000|2021-01-05 13:52:30|||||||||11423
1609854780000|2021-01-05 13:53:00|104.7|104.6|104.7|104.6|104.75|104.65|104.7|104.6|22921
1609854790000|2021-01-05 13:53:10|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|23251
1609854800000|2021-01-05 13:53:20|104.55|104.45|104.6|104.45|104.6|104.45|104.55|104.45|4572
1609854810000|2021-01-05 13:53:30|104.55|104.5|104.6|104.45|104.6|104.5|104.45|104.35|55913
1609854830000|2021-01-05 13:53:50|104.55||104.55||104.55||104.55||10
1609854840000|2021-01-05 13:54:00|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|8581
1609854900000|2021-01-05 13:55:00|||||||||826
1609854910000|2021-01-05 13:55:10|104.45|104.35|104.45|104.35|104.5|104.35|104.45|104.35|8714
1609854930000|2021-01-05 13:55:30|104.5|104.4|104.5|104.4|104.5|104.45|104.5|104.4|10990
1609854950000|2021-01-05 13:55:50|||||||||1000
1609854960000|2021-01-05 13:56:00|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|5243
1609854970000|2021-01-05 13:56:10|104.4|104.4|104.45|104.35|104.45|104.4|104.4|104.35|4221
1609854980000|2021-01-05 13:56:20|||||||||2006
1609854990000|2021-01-05 13:56:30|104.4||104.4||104.4||104.4||0
1609855000000|2021-01-05 13:56:40|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.35|6325
1609855050000|2021-01-05 13:57:30|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|8369
1609855060000|2021-01-05 13:57:40|104.6|104.5|104.6|104.5|104.65|104.55|104.6|104.5|5557
1609855070000|2021-01-05 13:57:50|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|10798
1609855090000|2021-01-05 13:58:10|||||||||184
1609855140000|2021-01-05 13:59:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.5|7005
1609855160000|2021-01-05 13:59:20|||||||||1909
1609855180000|2021-01-05 13:59:40|104.6||104.6||104.6||104.6||9298
1609855190000|2021-01-05 13:59:50|104.55|104.5|104.6|104.5|104.65|104.6|104.55|104.5|30401
1609855200000|2021-01-05 14:00:00|104.55||104.6||104.6||104.55||470
1609855210000|2021-01-05 14:00:10|104.55|104.45|104.5|104.45|104.55|104.5|104.5|104.45|53377
1609855220000|2021-01-05 14:00:20|104.55|104.5|104.6|104.55|104.65|104.55|104.55|104.5|3364
1609855230000|2021-01-05 14:00:30|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|7945
1609855240000|2021-01-05 14:00:40|||||||||2848
1609855250000|2021-01-05 14:00:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|51
1609855260000|2021-01-05 14:01:00|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.55|1200
1609855270000|2021-01-05 14:01:10|||||||||5000
1609855290000|2021-01-05 14:01:30|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|23
1609855300000|2021-01-05 14:01:40|||||||||938
1609855320000|2021-01-05 14:02:00|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.6|250
1609855330000|2021-01-05 14:02:10|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|3283
1609855340000|2021-01-05 14:02:20|104.75|104.65|104.65|104.6|104.75|104.65|104.65|104.6|17964
1609855350000|2021-01-05 14:02:30|104.6|104.55|104.6|104.5|104.65|104.55|104.55|104.5|26583
1609855380000|2021-01-05 14:03:00|104.55|104.45|104.6|104.55|104.6|104.55|104.55|104.45|5809
1609855390000|2021-01-05 14:03:10|||||||||2000
1609855400000|2021-01-05 14:03:20||104.5||104.5||104.5||104.5|0
1609855410000|2021-01-05 14:03:30|104.65|104.55|104.6|104.5|104.65|104.6|104.6|104.5|5542
1609855460000|2021-01-05 14:04:20|||||||||10000
1609855470000|2021-01-05 14:04:30|104.55|104.45|104.5|104.4|104.55|104.5|104.45|104.4|43001
1609855480000|2021-01-05 14:04:40|104.55|104.45|104.6|104.5|104.6|104.5|104.55|104.45|11449
1609855490000|2021-01-05 14:04:50|||||||||10
1609855530000|2021-01-05 14:05:30|||||||||950
1609855540000|2021-01-05 14:05:40|||||||||11682
1609855560000|2021-01-05 14:06:00|104.55|104.55|104.65|104.55|104.65|104.55|104.55|104.5|2334
1609855580000|2021-01-05 14:06:20||104.6||104.6||104.6||104.6|2803
1609855590000|2021-01-05 14:06:30|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|13844
1609855660000|2021-01-05 14:07:40||104.45||104.45||104.45||104.45|2577
1609855690000|2021-01-05 14:08:10|||||||||2844
1609855700000|2021-01-05 14:08:20|104.55|104.4|104.45|104.4|104.55|104.45|104.45|104.4|9106
1609855710000|2021-01-05 14:08:30|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|253
1609855720000|2021-01-05 14:08:40|104.5||104.5||104.5||104.5||715
1609855750000|2021-01-05 14:09:10|104.55|104.5|104.6|104.5|104.6|104.55|104.55|104.45|4094
1609855770000|2021-01-05 14:09:30|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|4013
1609855790000|2021-01-05 14:09:50|104.75|104.65|104.75|104.6|104.75|104.65|104.75|104.6|6707
1609855800000|2021-01-05 14:10:00|104.8|104.65|104.9|104.75|104.9|104.8|104.8|104.65|7134
1609855810000|2021-01-05 14:10:10|104.85||104.85||104.85||104.85||463
1609855820000|2021-01-05 14:10:20|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|0
1609855830000|2021-01-05 14:10:30|||||||||13787
1609855850000|2021-01-05 14:10:50|||||||||5000
1609855860000|2021-01-05 14:11:00|104.85|104.75|104.9|104.8|104.9|104.8|104.8|104.75|16668
1609855870000|2021-01-05 14:11:10|||||||||3316
1609855900000|2021-01-05 14:11:40|104.95|104.85|105|104.9|105|104.9|104.95|104.85|6543
1609855910000|2021-01-05 14:11:50||104.95||104.9||104.95||104.9|20
1609855920000|2021-01-05 14:12:00|105.05|104.95|104.95|104.85|105.05|104.95|104.95|104.85|5092
1609855930000|2021-01-05 14:12:10|104.9|104.8|104.9|104.75|104.9|104.8|104.8|104.75|19155
1609855950000|2021-01-05 14:12:30||104.8||104.75||104.8||104.75|4005
1609855960000|2021-01-05 14:12:40||104.8||104.8||104.8||104.8|300
1609855980000|2021-01-05 14:13:00|||||||||18593
1609855990000|2021-01-05 14:13:10|104.85||104.9||104.9||104.85||3530
1609856010000|2021-01-05 14:13:30|||||||||125
1609856020000|2021-01-05 14:13:40|104.85|104.85|104.9|104.8|104.9|104.85|104.85|104.8|5373
1609856030000|2021-01-05 14:13:50||104.85||104.85||104.85||104.85|0
1609856040000|2021-01-05 14:14:00||104.8||104.8||104.85||104.8|1003
1609856060000|2021-01-05 14:14:20|104.85||104.85||104.85||104.85||90
1609856070000|2021-01-05 14:14:30|104.9||104.9||104.9||104.9||1850
1609856080000|2021-01-05 14:14:40|||||||||500
1609856100000|2021-01-05 14:15:00|||||||||4286
1609856120000|2021-01-05 14:15:20|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|10568
1609856190000|2021-01-05 14:16:30|||||||||1128
1609856200000|2021-01-05 14:16:40|||||||||700
1609856230000|2021-01-05 14:17:10|||||||||715
1609856270000|2021-01-05 14:17:50||104.8||104.75||104.8||104.75|3659
1609856280000|2021-01-05 14:18:00|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|11921
1609856300000|2021-01-05 14:18:20|||||||||2500
1609856320000|2021-01-05 14:18:40|104.85|104.75|104.8|104.75|104.9|104.75|104.8|104.75|13092
1609856330000|2021-01-05 14:18:50||104.7||104.7||104.7||104.7|3175
1609856340000|2021-01-05 14:19:00|104.75|104.65|104.75|104.65|104.75|104.7|104.7|104.65|24254
1609856350000|2021-01-05 14:19:10|104.7||104.75||104.75||104.7||2033
1609856370000|2021-01-05 14:19:30||104.7||104.7||104.7||104.7|216
1609856380000|2021-01-05 14:19:40|104.8|104.75|104.8|104.7|104.9|104.75|104.8|104.7|3638
1609856390000|2021-01-05 14:19:50|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|3305
1609856400000|2021-01-05 14:20:00|||||||||7690
1609856410000|2021-01-05 14:20:10|104.85|104.75|104.8|104.7|104.85|104.8|104.8|104.7|62402
1609856420000|2021-01-05 14:20:20|||||||||7371
1609856440000|2021-01-05 14:20:40|||||||||941
1609856450000|2021-01-05 14:20:50|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.75|3805
1609856460000|2021-01-05 14:21:00|104.8|104.7|104.85|104.75|104.85|104.8|104.8|104.7|5237
1609856480000|2021-01-05 14:21:20|||||||||500
1609856490000|2021-01-05 14:21:30|104.8||104.8||104.8||104.8||5073
1609856510000|2021-01-05 14:21:50|104.85|104.7|104.85|104.75|104.85|104.8|104.8|104.7|2094
1609856520000|2021-01-05 14:22:00|104.8|104.7|104.7|104.6|104.8|104.7|104.7|104.6|49892
1609856530000|2021-01-05 14:22:10|104.65|104.55|104.65|104.55|104.65|104.6|104.6|104.55|16929
1609856570000|2021-01-05 14:22:50|||||||||9555
1609856580000|2021-01-05 14:23:00|104.6||104.6||104.6||104.6||641
1609856590000|2021-01-05 14:23:10||104.5||104.5||104.5||104.5|2506
1609856630000|2021-01-05 14:23:50|104.55|104.55|104.7|104.6|104.7|104.6|104.55|104.55|7832
1609856640000|2021-01-05 14:24:00||104.65||104.65||104.65||104.6|0
1609856660000|2021-01-05 14:24:20|104.75||104.8||104.8||104.75||3053
1609856680000|2021-01-05 14:24:40|104.75|104.7|104.85|104.8|104.85|104.8|104.75|104.7|13765
1609856690000|2021-01-05 14:24:50|104.9|104.85|105|104.95|105|104.95|104.9|104.8|12156
1609856700000|2021-01-05 14:25:00|105.05|105|105.1|105|105.1|105.05|105.05|105|14950
1609856710000|2021-01-05 14:25:10|105.15|105.05|105.2|105.15|105.2|105.15|105.15|105.05|9083
1609856720000|2021-01-05 14:25:20|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.2|196
1609856730000|2021-01-05 14:25:30|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|4633
1609856780000|2021-01-05 14:26:20|105.2|105.1|105.2|105.1|105.2|105.15|105.2|105.1|33886
1609856790000|2021-01-05 14:26:30|105.15|105.05|105.1|105|105.2|105.05|105.05|105|17863
1609856800000|2021-01-05 14:26:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|3607
1609856820000|2021-01-05 14:27:00|105.2|105.1|105.25|105.2|105.3|105.2|105.2|105.1|9323
1609856830000|2021-01-05 14:27:10|||||||||100
1609856840000|2021-01-05 14:27:20|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|5811
1609856850000|2021-01-05 14:27:30|105.15|105.05|105.15|105.05|105.2|105.1|105.1|105.05|8342
1609856870000|2021-01-05 14:27:50|105.2|105.1|105.2|105.05|105.2|105.1|105.15|105.05|2776
1609856880000|2021-01-05 14:28:00|105.15|105|104.95|104.85|105.15|105|104.9|104.85|50550
1609856890000|2021-01-05 14:28:10|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|3305
1609856900000|2021-01-05 14:28:20|104.95|104.85|104.95|104.85|105|104.85|104.95|104.85|22572
1609856940000|2021-01-05 14:29:00|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|3538
1609856960000|2021-01-05 14:29:20|104.8|104.7|104.85|104.7|104.85|104.75|104.7|104.65|23716
1609856970000|2021-01-05 14:29:30|104.8|104.75|104.85|104.7|104.85|104.75|104.75|104.7|3117
1609856980000|2021-01-05 14:29:40|104.8||104.8||104.8||104.8||0
1609856990000|2021-01-05 14:29:50|104.85|104.75|104.9|104.85|104.9|104.85|104.85|104.75|4158
1609857000000|2021-01-05 14:30:00|104.85|104.8|104.85|104.75|104.9|104.8|104.8|104.75|14645
1609857010000|2021-01-05 14:30:10|104.9|104.8|104.85|104.8|104.9|104.85|104.85|104.8|8502
1609857020000|2021-01-05 14:30:20|104.9|104.85|104.95|104.85|105|104.9|104.9|104.85|9612
1609857030000|2021-01-05 14:30:30|105|104.9|105.15|105.05|105.15|105.05|105|104.9|10875
1609857040000|2021-01-05 14:30:40|105.1||105.15||105.2||105.1||9
1609857050000|2021-01-05 14:30:50|||||||||6397
1609857060000|2021-01-05 14:31:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|0
1609857070000|2021-01-05 14:31:10|||||||||1413
1609857100000|2021-01-05 14:31:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|7412
1609857110000|2021-01-05 14:31:50|105.2|105.1|105.2|105.1|105.2|105.15|105.2|105.1|17094
1609857120000|2021-01-05 14:32:00|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.2|28653
1609857130000|2021-01-05 14:32:10|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.15|991
1609857140000|2021-01-05 14:32:20|||||||||1528
1609857150000|2021-01-05 14:32:30|105.3||105.25||105.3||105.25||622
1609857160000|2021-01-05 14:32:40|105.3||105.3||105.3||105.3||104
1609857180000|2021-01-05 14:33:00|105.35|105.25|105.35|105.25|105.4|105.25|105.35|105.25|3670
1609857190000|2021-01-05 14:33:10|105.3|105.2|105.25|105.15|105.3|105.2|105.2|105.15|17728
1609857200000|2021-01-05 14:33:20|||||||||1275
1609857210000|2021-01-05 14:33:30|105.2|105.1|105.2|105.1|105.2|105.15|105.15|105.05|28173
1609857220000|2021-01-05 14:33:40|105.15|105.05|105.1|105.05|105.15|105.05|105.1|105.05|4200
1609857230000|2021-01-05 14:33:50|105.15||105.15||105.15||105.15||139
1609857240000|2021-01-05 14:34:00|105.2|105.1|105.25|105.15|105.3|105.15|105.2|105.1|20476
1609857280000|2021-01-05 14:34:40|||||||||1140
1609857290000|2021-01-05 14:34:50|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|1951
1609857300000|2021-01-05 14:35:00|105.4|105.3|105.4|105.3|105.45|105.3|105.35|105.25|360
1609857320000|2021-01-05 14:35:20|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|988
1609857340000|2021-01-05 14:35:40|105.4|105.4|105.5|105.4|105.5|105.4|105.4|105.4|4374
1609857350000|2021-01-05 14:35:50|105.45|105.35|105.45|105.35|105.55|105.35|105.45|105.35|2659
1609857360000|2021-01-05 14:36:00|105.5|105.4|105.5|105.4|105.5|105.4|105.45|105.35|26532
1609857380000|2021-01-05 14:36:20|||||||||2818
1609857410000|2021-01-05 14:36:50|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|9266
1609857420000|2021-01-05 14:37:00|||||||||585
1609857430000|2021-01-05 14:37:10|105.5|105.55|105.5|105.45|105.6|105.55|105.5|105.45|33630
1609857440000|2021-01-05 14:37:20|105.55|105.5|105.6|105.55|105.6|105.55|105.55|105.5|11841
1609857450000|2021-01-05 14:37:30|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.45|43879
1609857460000|2021-01-05 14:37:40|105.6||105.6||105.6||105.6||5229
1609857480000|2021-01-05 14:38:00|105.55|105.45|105.55|105.5|105.55|105.5|105.5|105.45|2222
1609857490000|2021-01-05 14:38:10|||||||||9420
1609857500000|2021-01-05 14:38:20|||||||||10000
1609857510000|2021-01-05 14:38:30|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|29244
1609857530000|2021-01-05 14:38:50|||||||||999
1609857540000|2021-01-05 14:39:00|105.4|105.3|105.4|105.3|105.4|105.35|105.35|105.25|11574
1609857550000|2021-01-05 14:39:10|||||||||1877
1609857560000|2021-01-05 14:39:20|105.45|105.35|105.5|105.4|105.5|105.45|105.45|105.35|18159
1609857600000|2021-01-05 14:40:00|||||||||25882
1609857610000|2021-01-05 14:40:10|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|5778
1609857620000|2021-01-05 14:40:20|||||||||5555
1609857630000|2021-01-05 14:40:30|105.65|105.55|105.5|105.4|105.65|105.55|105.5|105.4|42365
1609857640000|2021-01-05 14:40:40|105.45||105.5||105.5||105.45||17109
1609857650000|2021-01-05 14:40:50|||||||||500
1609857660000|2021-01-05 14:41:00||105.45||105.4||105.45||105.4|487
1609857670000|2021-01-05 14:41:10|105.45|105.35|105.4|105.35|105.45|105.35|105.35|105.3|34102
1609857680000|2021-01-05 14:41:20|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.25|6261
1609857690000|2021-01-05 14:41:30|105.35||105.35||105.35||105.35||4
1609857710000|2021-01-05 14:41:50|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|3511
1609857720000|2021-01-05 14:42:00|105.3|105.2|105.45|105.3|105.45|105.35|105.3|105.2|9709
1609857730000|2021-01-05 14:42:10|||||||||10371
1609857740000|2021-01-05 14:42:20|||||||||6586
1609857760000|2021-01-05 14:42:40|105.4|105.25|105.35|105.25|105.4|105.25|105.35|105.25|17054
1609857770000|2021-01-05 14:42:50|105.3|105.2|105.35|105.25|105.35|105.25|105.25|105.2|34301
1609857780000|2021-01-05 14:43:00|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|6909
1609857790000|2021-01-05 14:43:10||105.3||105.3||105.3||105.3|5
1609857800000|2021-01-05 14:43:20|||||||||4659
1609857820000|2021-01-05 14:43:40|105.4|105.25|105.35|105.3|105.45|105.3|105.35|105.25|11895
1609857830000|2021-01-05 14:43:50|105.3|105.25|105.3|105.25|105.35|105.25|105.3|105.25|1868
1609857840000|2021-01-05 14:44:00|105.25|105.2|105.3|105.15|105.3|105.2|105.25|105.15|17268
1609857850000|2021-01-05 14:44:10|105.25||105.25||105.25||105.25||24313
1609857860000|2021-01-05 14:44:20|105.3|105.2|105.45|105.3|105.45|105.3|105.25|105.15|19798
1609857870000|2021-01-05 14:44:30|||||||||2349
1609857880000|2021-01-05 14:44:40|105.4|105.4|105.45|105.35|105.45|105.4|105.4|105.35|3800
1609857900000|2021-01-05 14:45:00||105.4||105.4||105.4||105.4|8598
1609857910000|2021-01-05 14:45:10|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.3|13144
1609857920000|2021-01-05 14:45:20||105.3||105.25||105.3||105.25|2789
1609857930000|2021-01-05 14:45:30||105.3||105.3||105.3||105.25|880
1609857940000|2021-01-05 14:45:40|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|0
1609857950000|2021-01-05 14:45:50||105.3||105.3||105.3||105.3|38
1609857960000|2021-01-05 14:46:00|105.4||105.4||105.4||105.4||3344
1609857990000|2021-01-05 14:46:30|105.45||105.4||105.45||105.4||1451
1609858000000|2021-01-05 14:46:40|105.35||105.4||105.4||105.35||9273
1609858010000|2021-01-05 14:46:50|105.45|105.35|105.4|105.35|105.5|105.35|105.4|105.3|1791
1609858020000|2021-01-05 14:47:00|105.45||105.45||105.45||105.45||2632
1609858040000|2021-01-05 14:47:20|105.5|105.4|105.35|105.25|105.5|105.45|105.35|105.25|40654
1609858060000|2021-01-05 14:47:40|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|6893
1609858070000|2021-01-05 14:47:50|||||||||2075
1609858080000|2021-01-05 14:48:00|105.4|105.3|105.6|105.5|105.6|105.5|105.4|105.3|21189
1609858090000|2021-01-05 14:48:10|105.65|105.55|105.7|105.6|105.7|105.6|105.6|105.55|4006
1609858110000|2021-01-05 14:48:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|2022
1609858120000|2021-01-05 14:48:40|105.8||105.75||105.8||105.75||293
1609858140000|2021-01-05 14:49:00|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|21414
1609858150000|2021-01-05 14:49:10|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.75|5273
1609858160000|2021-01-05 14:49:20|||||||||1867
1609858170000|2021-01-05 14:49:30|||||||||4775
1609858190000|2021-01-05 14:49:50|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|5999
1609858200000|2021-01-05 14:50:00|106|106|106.1|106.05|106.1|106.05|106|105.95|35629
1609858210000|2021-01-05 14:50:10|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.1|2879
1609858220000|2021-01-05 14:50:20|||||||||10000
1609858230000|2021-01-05 14:50:30|||||||||13808
1609858240000|2021-01-05 14:50:40|106.15|106.15|106.15|106.05|106.15|106.15|106.15|106.05|32688
1609858250000|2021-01-05 14:50:50|106.1|106|106.1|106|106.1|106|106.05|106|21277
1609858260000|2021-01-05 14:51:00|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|950
1609858270000|2021-01-05 14:51:10|106.1|106|106.05|106|106.1|106|106.05|106|2078
1609858280000|2021-01-05 14:51:20|106|105.95|105.95|105.8|106|105.95|105.95|105.8|13259
1609858290000|2021-01-05 14:51:30||105.85||105.85||105.85||105.85|0
1609858300000|2021-01-05 14:51:40|106|105.9|105.85|105.75|106|105.9|105.85|105.75|19801
1609858310000|2021-01-05 14:51:50|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.65|10119
1609858320000|2021-01-05 14:52:00|105.85|105.75|106.05|105.9|106.05|105.9|105.85|105.75|13657
1609858330000|2021-01-05 14:52:10|106|105.95|106.05|105.95|106.05|106|106|105.95|6597
1609858340000|2021-01-05 14:52:20||106||106||106||106|203
1609858350000|2021-01-05 14:52:30|106.1|106.05|106.1|106|106.1|106.05|106.1|106|2206
1609858360000|2021-01-05 14:52:40|106.05|105.95|106.05|105.9|106.05|105.95|106|105.9|10798
1609858370000|2021-01-05 14:52:50|||||||||23864
1609858380000|2021-01-05 14:53:00|106|105.85|105.95|105.8|106|105.85|105.95|105.8|7665
1609858390000|2021-01-05 14:53:10|105.9|105.75|105.8|105.7|105.9|105.8|105.7|105.6|113863
1609858400000|2021-01-05 14:53:20|105.85|105.75|105.9|105.75|105.9|105.75|105.85|105.7|10
1609858410000|2021-01-05 14:53:30|105.85|105.7|105.75|105.6|105.85|105.7|105.7|105.6|9989
1609858420000|2021-01-05 14:53:40|105.7||105.7||105.75||105.7||920
1609858430000|2021-01-05 14:53:50|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.45|9216
1609858440000|2021-01-05 14:54:00||105.45||105.5||105.5||105.45|380
1609858460000|2021-01-05 14:54:20|105.65|105.45|105.7|105.6|105.7|105.6|105.65|105.45|5705
1609858470000|2021-01-05 14:54:30|105.65|105.65|105.7|105.6|105.7|105.65|105.65|105.6|2040
1609858480000|2021-01-05 14:54:40|105.65|105.55|105.7|105.6|105.7|105.65|105.65|105.55|3729
1609858500000|2021-01-05 14:55:00|105.65||105.7||105.7||105.65||2771
1609858530000|2021-01-05 14:55:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|12954
1609858540000|2021-01-05 14:55:40|||||||||3046
1609858550000|2021-01-05 14:55:50|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|5090
1609858570000|2021-01-05 14:56:10|105.75|105.65|105.85|105.75|105.85|105.75|105.75|105.65|11980
1609858590000|2021-01-05 14:56:30|||||||||1000
1609858610000|2021-01-05 14:56:50|105.8|105.8|105.9|105.8|105.9|105.8|105.8|105.8|2103
1609858620000|2021-01-05 14:57:00|105.85|105.75|105.85|105.75|105.9|105.8|105.8|105.75|25556
1609858630000|2021-01-05 14:57:10|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|1467
1609858640000|2021-01-05 14:57:20|105.85|105.75|105.8|105.65|105.85|105.75|105.8|105.65|28649
1609858660000|2021-01-05 14:57:40|105.85|105.7|105.85|105.75|105.85|105.8|105.8|105.7|1248
1609858670000|2021-01-05 14:57:50||105.8||105.8||105.8||105.8|0
1609858680000|2021-01-05 14:58:00|105.9|105.75|105.95|105.85|106|105.9|105.85|105.75|20080
1609858700000|2021-01-05 14:58:20|106|105.9|106|105.9|106|105.9|106|105.9|5000
1609858710000|2021-01-05 14:58:30|106.05|105.95|106|105.9|106.05|105.95|106|105.9|500
1609858720000|2021-01-05 14:58:40|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|51095
1609858730000|2021-01-05 14:58:50|106|105.9|105.9|105.85|106.05|106|105.85|105.8|71793
1609858740000|2021-01-05 14:59:00|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.75|8704
1609858770000|2021-01-05 14:59:30|105.85|105.75|105.75|105.65|105.85|105.75|105.75|105.65|4299
1609858780000|2021-01-05 14:59:40|105.7|105.6|105.75|105.65|105.75|105.7|105.7|105.6|2000
1609858790000|2021-01-05 14:59:50|105.7|105.7|105.75|105.65|105.75|105.7|105.7|105.65|3852
1609858800000|2021-01-05 15:00:00|105.8|105.7|105.95|105.85|106.05|105.9|105.8|105.7|16364
1609858810000|2021-01-05 15:00:10|105.9|105.8|105.85|105.7|105.9|105.85|105.8|105.65|14327
1609858830000|2021-01-05 15:00:30|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.6|5250
1609858840000|2021-01-05 15:00:40|105.7|105.6|105.75|105.6|105.75|105.65|105.7|105.6|11173
1609858850000|2021-01-05 15:00:50|105.7|105.65|105.45|105.35|105.7|105.65|105.45|105.35|65730
1609858860000|2021-01-05 15:01:00|105.5|105.4|105.65|105.45|105.65|105.5|105.5|105.4|0
1609858870000|2021-01-05 15:01:10|||||||||3787
1609858900000|2021-01-05 15:01:40|105.6||105.55||105.6||105.55||553
1609858910000|2021-01-05 15:01:50|105.5|105.5|105.55|105.45|105.55|105.5|105.5|105.45|2523
1609858920000|2021-01-05 15:02:00|105.6|105.5|105.8|105.7|105.85|105.7|105.6|105.5|8711
1609858930000|2021-01-05 15:02:10|105.85|105.65|105.75|105.65|105.85|105.65|105.7|105.6|986
1609858950000|2021-01-05 15:02:30|105.7|105.6|105.65|105.55|105.7|105.65|105.65|105.55|30302
1609858970000|2021-01-05 15:02:50|105.7|105.6|105.75|105.6|105.8|105.65|105.6|105.55|13729
1609858980000|2021-01-05 15:03:00|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|2282
1609858990000|2021-01-05 15:03:10|105.75|105.65|105.75|105.65|105.8|105.65|105.75|105.65|475
1609859000000|2021-01-05 15:03:20|105.8|105.7|105.85|105.75|105.85|105.75|105.75|105.7|8838
1609859010000|2021-01-05 15:03:30|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|1188
1609859020000|2021-01-05 15:03:40|105.95|105.85|106.05|105.95|106.05|105.95|105.95|105.85|9292
1609859030000|2021-01-05 15:03:50||106||106||106||106|96
1609859040000|2021-01-05 15:04:00|106|105.95|106|105.9|106.05|105.95|106|105.85|34491
1609859060000|2021-01-05 15:04:20|106.05|105.95|106.05|105.95|106.05|105.95|106|105.9|16116
1609859070000|2021-01-05 15:04:30|106.1|106|106.1|106|106.1|106|106.05|105.95|8468
1609859080000|2021-01-05 15:04:40|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106.05|0
1609859090000|2021-01-05 15:04:50||106||106||106||106|20606
1609859100000|2021-01-05 15:05:00||106.05||106||106.05||106|24341
1609859110000|2021-01-05 15:05:10|106.15|106.05|106.25|106.15|106.25|106.15|106.15|106.05|11052
1609859120000|2021-01-05 15:05:20|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|3512
1609859130000|2021-01-05 15:05:30|106.15|106.05|106|105.85|106.15|106.05|106|105.85|17287
1609859140000|2021-01-05 15:05:40|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.8|9844
1609859150000|2021-01-05 15:05:50|||||||||10014
1609859160000|2021-01-05 15:06:00|105.95|105.85|105.95|105.85|106|105.9|105.95|105.85|1613
1609859170000|2021-01-05 15:06:10|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|10512
1609859190000|2021-01-05 15:06:30|105.95|105.85|106|105.9|106|105.9|105.95|105.85|7604
1609859200000|2021-01-05 15:06:40|106.05|105.95|106|105.9|106.05|106|106|105.9|12033
1609859210000|2021-01-05 15:06:50||105.95||105.9||105.95||105.9|4249
1609859230000|2021-01-05 15:07:10|106.05|105.95|106.15|106.05|106.15|106.05|106.05|105.95|10171
1609859240000|2021-01-05 15:07:20|106.2|106.1|106.15|106.05|106.2|106.15|106.1|106|23457
1609859260000|2021-01-05 15:07:40|||||||||4865
1609859280000|2021-01-05 15:08:00|||||||||9364
1609859290000|2021-01-05 15:08:10|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|15732
1609859310000|2021-01-05 15:08:30|106.15|106.05|106.05|106|106.15|106.1|106.05|106|29727
1609859320000|2021-01-05 15:08:40|106.1|106.05|106.15|106.05|106.15|106.1|106.1|106.05|10159
1609859330000|2021-01-05 15:08:50|106.1|106|106.1|106|106.1|106|106.05|106|978
1609859340000|2021-01-05 15:09:00|||||||||1300
1609859360000|2021-01-05 15:09:20|||||||||168
1609859370000|2021-01-05 15:09:30|106.05|105.95|106.05|105.95|106.05|106|106|105.95|11945
1609859410000|2021-01-05 15:10:10||106||105.95||106||105.95|5140
1609859440000|2021-01-05 15:10:40|106.1|106|106.1|106|106.1|106.05|106|105.95|21526
1609859450000|2021-01-05 15:10:50||106.05||106.05||106.05||106.05|0
1609859460000|2021-01-05 15:11:00|106.05|106|106.1|106.05|106.15|106.1|106.05|106|30564
1609859470000|2021-01-05 15:11:10|106.15|106.1|106.25|106.2|106.25|106.2|106.1|106.05|20478
1609859480000|2021-01-05 15:11:20|106.3|106.25|106.25|106.15|106.3|106.25|106.25|106.15|38708
1609859490000|2021-01-05 15:11:30|106.2|106.1|106.2|106.1|106.25|106.15|106.15|106.1|25899
1609859500000|2021-01-05 15:11:40|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|2000
1609859510000|2021-01-05 15:11:50|106.15|106.15|106.2|106.1|106.2|106.15|106.15|106.1|4049
1609859520000|2021-01-05 15:12:00|||||||||58
1609859530000|2021-01-05 15:12:10|106.25|106.15|106.25|106.15|106.25|106.2|106.2|106.15|8529
1609859540000|2021-01-05 15:12:20|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.1|15732
1609859550000|2021-01-05 15:12:30|106.15||106.2||106.2||106.15||8912
1609859560000|2021-01-05 15:12:40|||||||||457
1609859580000|2021-01-05 15:13:00|||||||||1729
1609859590000|2021-01-05 15:13:10|||||||||2300
1609859600000|2021-01-05 15:13:20|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|8097
1609859620000|2021-01-05 15:13:40|||||||||4674
1609859630000|2021-01-05 15:13:50||106.15||106.1||106.15||106.1|7004
1609859640000|2021-01-05 15:14:00|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|3269
1609859650000|2021-01-05 15:14:10|106.2|106.2|106.3|106.2|106.3|106.25|106.2|106.15|47714
1609859660000|2021-01-05 15:14:20||106.25||106.2||106.25||106.2|3000
1609859670000|2021-01-05 15:14:30|106.35|106.25|106.35|106.3|106.35|106.3|106.3|106.25|43744
1609859680000|2021-01-05 15:14:40|||||||||300
1609859690000|2021-01-05 15:14:50|106.3|106.25|106.3|106.2|106.3|106.25|106.25|106.2|42776
1609859700000|2021-01-05 15:15:00|106.25|106.25|106.3|106.2|106.35|106.25|106.25|106.2|14293
1609859710000|2021-01-05 15:15:10|106.35|106.25|106.3|106.2|106.35|106.25|106.3|106.2|2967
1609859720000|2021-01-05 15:15:20|||||||||1200
1609859730000|2021-01-05 15:15:30|||||||||925
1609859740000|2021-01-05 15:15:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|95
1609859760000|2021-01-05 15:16:00|106.3|106.2|106.3|106.2|106.3|106.25|106.25|106.2|12838
1609859780000|2021-01-05 15:16:20|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.2|4005
1609859800000|2021-01-05 15:16:40|106.3|106.2|106.35|106.25|106.35|106.3|106.3|106.2|23108
1609859810000|2021-01-05 15:16:50|||||||||4629
1609859820000|2021-01-05 15:17:00|106.3|106.2|106.3|106.2|106.3|106.25|106.25|106.2|41883
1609859830000|2021-01-05 15:17:10|106.25|106.15|106.25|106.15|106.25|106.15|106.2|106.15|6260
1609859840000|2021-01-05 15:17:20|||||||||9422
1609859850000|2021-01-05 15:17:30|106.3|106.2|106.4|106.35|106.4|106.35|106.3|106.15|35722
1609859860000|2021-01-05 15:17:40|106.45|106.4|106.45|106.35|106.5|106.4|106.45|106.35|24726
1609859870000|2021-01-05 15:17:50|106.4|106.3|106.35|106.3|106.4|106.3|106.35|106.3|12316
1609859880000|2021-01-05 15:18:00|||||||||6403
1609859890000|2021-01-05 15:18:10|106.4|106.25|106.35|106.25|106.4|106.3|106.35|106.25|8947
1609859910000|2021-01-05 15:18:30|106.4|106.3|106.4|106.3|106.45|106.35|106.35|106.25|10375
1609859920000|2021-01-05 15:18:40|106.45|106.35|106.4|106.3|106.45|106.35|106.4|106.3|6709
1609859930000|2021-01-05 15:18:50|106.35|106.25|106.35|106.3|106.35|106.3|106.35|106.25|13568
1609859940000|2021-01-05 15:19:00|106.4|106.25|106.35|106.25|106.4|106.25|106.3|106.25|2764
1609859950000|2021-01-05 15:19:10|106.3|106.2|106.35|106.3|106.35|106.3|106.3|106.2|30366
1609859960000|2021-01-05 15:19:20||106.25||106.25||106.25||106.25|4031
1609859990000|2021-01-05 15:19:50|106.3|106.2|106.3|106.25|106.35|106.25|106.25|106.2|17486
1609860000000|2021-01-05 15:20:00|106.35|106.2|106.3|106.2|106.35|106.25|106.3|106.2|17479
1609860010000|2021-01-05 15:20:10|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|6131
1609860030000|2021-01-05 15:20:30|106.4|106.35|106.45|106.35|106.45|106.4|106.4|106.35|29976
1609860040000|2021-01-05 15:20:40|106.4|106.4|106.4|106.3|106.4|106.4|106.4|106.3|10768
1609860050000|2021-01-05 15:20:50|||||||||1409
1609860060000|2021-01-05 15:21:00|||||||||200
1609860070000|2021-01-05 15:21:10|106.35|106.25|106.4|106.35|106.4|106.35|106.35|106.25|18921
1609860080000|2021-01-05 15:21:20|106.45|106.4|106.55|106.5|106.55|106.5|106.45|106.35|29339
1609860090000|2021-01-05 15:21:30|106.6|106.55|106.65|106.6|106.65|106.6|106.6|106.55|22567
1609860100000|2021-01-05 15:21:40|106.7|106.65|106.7|106.65|106.7|106.65|106.65|106.6|50783
1609860120000|2021-01-05 15:22:00|106.75|106.7|106.6|106.55|106.75|106.7|106.6|106.5|55686
1609860130000|2021-01-05 15:22:10|106.65|106.5|106.55|106.45|106.7|106.5|106.5|106.45|12355
1609860140000|2021-01-05 15:22:20|106.6|106.5|106.7|106.6|106.7|106.6|106.6|106.45|6213
1609860150000|2021-01-05 15:22:30|106.65|106.55|106.55|106.45|106.65|106.6|106.55|106.45|24768
1609860160000|2021-01-05 15:22:40|106.5|106.4|106.55|106.4|106.55|106.4|106.45|106.35|23331
1609860170000|2021-01-05 15:22:50|||||||||20288
1609860180000|2021-01-05 15:23:00|106.5|106.35|106.45|106.35|106.5|106.35|106.45|106.35|3325
1609860190000|2021-01-05 15:23:10||106.4||106.4||106.4||106.4|280
1609860200000|2021-01-05 15:23:20|106.5|106.45|106.55|106.45|106.55|106.5|106.5|106.4|3410
1609860210000|2021-01-05 15:23:30|106.6|106.5|106.55|106.5|106.6|106.5|106.55|106.5|500
1609860220000|2021-01-05 15:23:40|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.5|10597
1609860230000|2021-01-05 15:23:50|106.7||106.7||106.7||106.7||2600
1609860240000|2021-01-05 15:24:00|||||||||430
1609860250000|2021-01-05 15:24:10|106.65||106.65||106.65||106.65||3026
1609860260000|2021-01-05 15:24:20|106.6|106.5|106.6|106.5|106.6|106.55|106.55|106.5|21959
1609860270000|2021-01-05 15:24:30||106.55||106.55||106.55||106.55|391
1609860280000|2021-01-05 15:24:40|106.65|106.6|106.65|106.6|106.65|106.6|106.65|106.6|2382
1609860290000|2021-01-05 15:24:50|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.6|20612
1609860300000|2021-01-05 15:25:00|106.65|106.6|106.75|106.65|106.75|106.7|106.65|106.6|58634
1609860310000|2021-01-05 15:25:10||106.7||106.7||106.7||106.7|952
1609860320000|2021-01-05 15:25:20|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|25539
1609860330000|2021-01-05 15:25:30|106.65||106.65||106.65||106.65||0
1609860350000|2021-01-05 15:25:50|||||||||150
1609860360000|2021-01-05 15:26:00|106.6|106.55|106.6|106.5|106.65|106.55|106.55|106.5|18275
1609860370000|2021-01-05 15:26:10||106.55||106.55||106.55||106.55|340
1609860380000|2021-01-05 15:26:20|106.65|106.6|106.65|106.6|106.65|106.6|106.65|106.6|5090
1609860390000|2021-01-05 15:26:30|106.7|106.65|106.75|106.65|106.75|106.65|106.7|106.6|6417
1609860400000|2021-01-05 15:26:40|106.7||106.75||106.75||106.7||16
1609860420000|2021-01-05 15:27:00|||||||||1175
1609860440000|2021-01-05 15:27:20|106.7|106.7|106.75|106.65|106.75|106.7|106.7|106.65|7091
1609860450000|2021-01-05 15:27:30|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|5232
1609860470000|2021-01-05 15:27:50|106.85|106.75|107.1|107|107.1|107|106.85|106.75|38819
1609860490000|2021-01-05 15:28:10|107.15|107.15|107.15|107.05|107.2|107.15|107.15|107.05|100892
1609860540000|2021-01-05 15:29:00|||||||||10000
1609860550000|2021-01-05 15:29:10|107.2|107.1|107.45|107.3|107.45|107.35|107.2|107.05|52830
1609860560000|2021-01-05 15:29:20|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.3|5605
1609860570000|2021-01-05 15:29:30|107.5|107.4|107.5|107.45|107.55|107.45|107.5|107.35|41690
1609860580000|2021-01-05 15:29:40|107.55|107.5|107.7|107.65|107.7|107.65|107.55|107.5|26902
1609860590000|2021-01-05 15:29:50|107.75|107.6|107.85|107.8|107.85|107.8|107.75|107.6|11009
1609860600000|2021-01-05 15:30:00|107.9|107.85|107.9|107.8|107.95|107.9|107.9|107.8|14403
1609860610000|2021-01-05 15:30:10|107.85|107.75|107.8|107.7|107.85|107.75|107.75|107.65|83054
1609860620000|2021-01-05 15:30:20|107.75|107.65|107.65|107.55|107.75|107.65|107.65|107.55|21049
1609860630000|2021-01-05 15:30:30|107.7|107.6|107.65|107.6|107.7|107.65|107.65|107.55|13503
1609860640000|2021-01-05 15:30:40||107.55||107.55||107.55||107.55|22431
1609860650000|2021-01-05 15:30:50|107.6|107.5|107.45|107.35|107.65|107.5|107.45|107.3|31385
1609860670000|2021-01-05 15:31:10|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|7788
1609860680000|2021-01-05 15:31:20|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.25|11761
1609860690000|2021-01-05 15:31:30|107.5||107.45||107.5||107.45||1137
1609860700000|2021-01-05 15:31:40|||||||||2002
1609860710000|2021-01-05 15:31:50|107.5|107.4|107.55|107.4|107.55|107.45|107.4|107.3|48302
1609860720000|2021-01-05 15:32:00|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|42
1609860730000|2021-01-05 15:32:10||107.5||107.5||107.5||107.5|235
1609860740000|2021-01-05 15:32:20|107.6|107.55|107.7|107.65|107.7|107.65|107.6|107.5|9102
1609860750000|2021-01-05 15:32:30|107.75|107.7|107.7|107.6|107.75|107.7|107.7|107.6|16490
1609860780000|2021-01-05 15:33:00|||||||||1668
1609860790000|2021-01-05 15:33:10|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|32408
1609860800000|2021-01-05 15:33:20||107.55||107.55||107.55||107.5|889
1609860810000|2021-01-05 15:33:30|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.55|1938
1609860820000|2021-01-05 15:33:40||107.55||107.6||107.6||107.55|5775
1609860830000|2021-01-05 15:33:50|||||||||1858
1609860850000|2021-01-05 15:34:10|107.7|107.55|107.8|107.75|107.8|107.75|107.7|107.55|30387
1609860860000|2021-01-05 15:34:20|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.7|18263
1609860870000|2021-01-05 15:34:30|||||||||17624
1609860900000|2021-01-05 15:35:00|107.85|107.75|107.8|107.75|107.85|107.8|107.8|107.7|31840
1609860910000|2021-01-05 15:35:10|107.75|107.7|107.8|107.7|107.85|107.7|107.75|107.7|12937
1609860920000|2021-01-05 15:35:20|||||||||4839
1609860930000|2021-01-05 15:35:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|14740
1609860940000|2021-01-05 15:35:40|107.8|107.7|107.7|107.6|107.8|107.7|107.65|107.6|38171
1609860960000|2021-01-05 15:36:00|107.65|107.65|107.7|107.65|107.7|107.65|107.65|107.6|26798
1609860970000|2021-01-05 15:36:10|107.75|107.7|107.8|107.75|107.8|107.75|107.75|107.7|7632
1609860980000|2021-01-05 15:36:20|107.75|107.7|107.75|107.65|107.75|107.7|107.7|107.65|31538
1609860990000|2021-01-05 15:36:30|||||||||13036
1609861010000|2021-01-05 15:36:50||107.7||107.65||107.7||107.65|4747
1609861030000|2021-01-05 15:37:10|107.7||107.7||107.75||107.7||229
1609861040000|2021-01-05 15:37:20|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|12822
1609861050000|2021-01-05 15:37:30|107.75|107.6|107.6|107.5|107.75|107.6|107.6|107.45|17404
1609861060000|2021-01-05 15:37:40|107.65|107.55|107.7|107.6|107.8|107.7|107.55|107.5|202230
1609861070000|2021-01-05 15:37:50|107.65|107.55|107.7|107.65|107.8|107.65|107.65|107.55|54473
1609861080000|2021-01-05 15:38:00|107.75|107.7|107.7|107.55|107.75|107.7|107.7|107.55|52564
1609861090000|2021-01-05 15:38:10|107.65|107.5|107.7|107.5|107.7|107.55|107.5|107.45|49813
1609861100000|2021-01-05 15:38:20|||||||||15102
1609861110000|2021-01-05 15:38:30|107.6|107.6|107.6|107.5|107.7|107.6|107.6|107.5|46511
1609861120000|2021-01-05 15:38:40|107.65|107.55|107.75|107.65|107.8|107.7|107.65|107.55|38708
1609861130000|2021-01-05 15:38:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2000
1609861140000|2021-01-05 15:39:00|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.7|24951
1609861160000|2021-01-05 15:39:20|||||||||92875
1609861170000|2021-01-05 15:39:30|107.9|107.8|107.85|107.75|107.9|107.85|107.85|107.75|40343
1609861200000|2021-01-05 15:40:00|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.75|5553
1609861210000|2021-01-05 15:40:10|107.95|107.9|107.95|107.85|108|107.9|107.9|107.85|45076
1609861220000|2021-01-05 15:40:20|||||||||468
1609861230000|2021-01-05 15:40:30|108|107.9|108|107.9|108|107.9|108|107.9|5
1609861240000|2021-01-05 15:40:40|107.95||108||108||107.95||304
1609861250000|2021-01-05 15:40:50|||||||||597
1609861260000|2021-01-05 15:41:00|||||||||4630
1609861270000|2021-01-05 15:41:10|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.8|18083
1609861290000|2021-01-05 15:41:30|||||||||1000
1609861300000|2021-01-05 15:41:40|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|7866
1609861310000|2021-01-05 15:41:50|107.85|107.75|107.8|107.65|107.85|107.75|107.8|107.65|11943
1609861320000|2021-01-05 15:42:00|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.6|34766
1609861330000|2021-01-05 15:42:10|||||||||600
1609861350000|2021-01-05 15:42:30|107.75|107.75|107.75|107.7|107.75|107.75|107.75|107.7|16505
1609861360000|2021-01-05 15:42:40|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|4825
1609861370000|2021-01-05 15:42:50|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|25088
1609861380000|2021-01-05 15:43:00|107.8|107.7|107.95|107.9|107.95|107.9|107.8|107.7|45495
1609861390000|2021-01-05 15:43:10|108|107.85|108|107.9|108|107.9|108|107.85|13211
1609861400000|2021-01-05 15:43:20|107.95|107.95|108.05|107.95|108.1|108.05|107.95|107.9|131770
1609861410000|2021-01-05 15:43:30|||||||||5554
1609861420000|2021-01-05 15:43:40|108|107.9|108|107.9|108|107.95|107.95|107.9|28999
1609861440000|2021-01-05 15:44:00|108.05|107.95|108|107.9|108.05|107.95|108|107.9|58629
1609861450000|2021-01-05 15:44:10|108.05|107.95|108.05|108|108.05|108|108.05|107.95|4395
1609861460000|2021-01-05 15:44:20|108.1|108.05|108.1|108|108.1|108.05|108.05|108|17924
1609861470000|2021-01-05 15:44:30|108|107.95|108.05|107.95|108.05|108|108|107.95|20377
1609861480000|2021-01-05 15:44:40|||||||||81
1609861490000|2021-01-05 15:44:50|||||||||23509
1609861500000|2021-01-05 15:45:00|108.1||108.1||108.1||108.1||23221
1609861510000|2021-01-05 15:45:10|||||||||1000
1609861530000|2021-01-05 15:45:30|108.15|108|108.1|108|108.15|108.05|108.1|108|51082
1609861540000|2021-01-05 15:45:40|108.05|107.95|108.1|107.95|108.1|108|108|107.95|18507
1609861550000|2021-01-05 15:45:50|108.05|108|108|107.95|108.1|108|108|107.95|5230
1609861560000|2021-01-05 15:46:00|108.05|108|108.1|108|108.1|108|108|107.95|13267
1609861570000|2021-01-05 15:46:10||107.95||107.95||107.95||107.95|4613
1609861580000|2021-01-05 15:46:20|||||||||2290
1609861590000|2021-01-05 15:46:30||108||108||108||108|12205
1609861600000|2021-01-05 15:46:40|||||||||10754
1609861610000|2021-01-05 15:46:50|||||||||9196
1609861620000|2021-01-05 15:47:00|108.05|107.95|108.05|107.95|108.05|107.95|108|107.9|37109
1609861640000|2021-01-05 15:47:20|||||||||1851
1609861650000|2021-01-05 15:47:30|||||||||2355
1609861660000|2021-01-05 15:47:40||108||108||108||108|7024
1609861670000|2021-01-05 15:47:50|108.1|108.05|108.1|108|108.1|108.05|108.1|108|23892
1609861680000|2021-01-05 15:48:00|108.05|108.05|108.1|108|108.1|108.05|108.05|108|28303
1609861690000|2021-01-05 15:48:10|||||||||11800
1609861730000|2021-01-05 15:48:50|||||||||12229
1609861750000|2021-01-05 15:49:10|108.05|107.95|108.05|108|108.05|108|108|107.95|34113
1609861760000|2021-01-05 15:49:20|108|107.95|108.1|108|108.1|108|108|107.95|16804
1609861770000|2021-01-05 15:49:30|108.05|107.95|108.05|108|108.05|108|108.05|107.95|838
1609861790000|2021-01-05 15:49:50|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|6987
1609861800000|2021-01-05 15:50:00|||||||||16977
1609861810000|2021-01-05 15:50:10|108.05|108|108.15|108.05|108.15|108.1|108.05|108|25603
1609861820000|2021-01-05 15:50:20|108.1|108|108|107.9|108.1|108.05|108|107.9|20396
1609861830000|2021-01-05 15:50:30||107.85||107.85||107.85||107.85|1572
1609861840000|2021-01-05 15:50:40|107.95|107.9|108.1|108|108.1|108.05|107.95|107.9|25702
1609861850000|2021-01-05 15:50:50|||||||||1860
1609861870000|2021-01-05 15:51:10|108.05||108.1||108.1||108.05||794
1609861880000|2021-01-05 15:51:20||108.05||108.05||108.05||108|8034
1609861900000|2021-01-05 15:51:40|||||||||1000
1609861910000|2021-01-05 15:51:50|108.05|108|108.1|108|108.1|108.05|108.05|107.95|44823
1609861920000|2021-01-05 15:52:00|108.05|107.95|108.05|108|108.05|108|108.05|107.95|3000
1609861930000|2021-01-05 15:52:10|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|6707
1609861950000|2021-01-05 15:52:30|||||||||1129
1609861960000|2021-01-05 15:52:40|108.1|108|108.1|108|108.1|108.05|108.05|108|10215
1609861970000|2021-01-05 15:52:50|108.15|108.05|108.15|108.1|108.15|108.1|108.15|108.05|37402
1609861980000|2021-01-05 15:53:00|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|9772
1609861990000|2021-01-05 15:53:10|108.2|108.1|108.2|108.15|108.25|108.2|108.2|108.1|48127
1609862000000|2021-01-05 15:53:20|108.15|108.1|108.2|108.15|108.2|108.15|108.15|108.1|28345
1609862010000|2021-01-05 15:53:30|108.15|108.1|108.15|108.1|108.15|108.1|108.15|108.1|8845
1609862020000|2021-01-05 15:53:40|||||||||4000
1609862030000|2021-01-05 15:53:50|108.2|108.15|108.2|108.15|108.2|108.15|108.15|108.1|6178
1609862040000|2021-01-05 15:54:00|108.25|108.2|108.2|108.15|108.25|108.2|108.2|108.15|11724
1609862060000|2021-01-05 15:54:20|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|3232
1609862070000|2021-01-05 15:54:30||108.15||108.15||108.15||108.15|13650
1609862080000|2021-01-05 15:54:40|108.2||108.2||108.2||108.2||1836
1609862090000|2021-01-05 15:54:50|108.15|108.1|108.1|108|108.15|108.1|108.05|108|15800
1609862100000|2021-01-05 15:55:00|108.05|107.95|107.9|107.8|108.05|108|107.9|107.8|10326
1609862110000|2021-01-05 15:55:10|107.85|107.75|107.8|107.7|107.9|107.8|107.8|107.7|19725
1609862120000|2021-01-05 15:55:20|107.7|107.65|107.65|107.6|107.7|107.65|107.65|107.6|21221
1609862130000|2021-01-05 15:55:30|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.5|5105
1609862140000|2021-01-05 15:55:40|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|9074
1609862150000|2021-01-05 15:55:50|107.65||107.65||107.65||107.65||3080
1609862160000|2021-01-05 15:56:00|107.7|107.65|107.65|107.6|107.7|107.65|107.65|107.6|5497
1609862170000|2021-01-05 15:56:10|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|5574
1609862180000|2021-01-05 15:56:20|||||||||5090
1609862200000|2021-01-05 15:56:40|107.75|107.7|107.75|107.7|107.8|107.7|107.75|107.65|22626
1609862220000|2021-01-05 15:57:00|||||||||542
1609862230000|2021-01-05 15:57:10|107.7|107.65|107.65|107.55|107.75|107.7|107.65|107.55|50025
1609862240000|2021-01-05 15:57:20|107.6|107.5|107.6|107.5|107.6|107.55|107.55|107.5|22864
1609862250000|2021-01-05 15:57:30|107.55|107.55|107.6|107.5|107.6|107.55|107.55|107.5|2603
1609862260000|2021-01-05 15:57:40|107.55||107.6||107.6||107.55||114
1609862270000|2021-01-05 15:57:50|||||||||139
1609862280000|2021-01-05 15:58:00|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.45|12025
1609862290000|2021-01-05 15:58:10|107.45|107.4|107.55|107.45|107.55|107.45|107.4|107.35|74243
1609862300000|2021-01-05 15:58:20|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|7936
1609862310000|2021-01-05 15:58:30|||||||||9367
1609862320000|2021-01-05 15:58:40|107.7|107.6|107.65|107.6|107.7|107.65|107.65|107.55|4363
1609862330000|2021-01-05 15:58:50|||||||||776
1609862340000|2021-01-05 15:59:00|107.6|107.55|107.55|107.45|107.6|107.6|107.55|107.45|15187
1609862360000|2021-01-05 15:59:20|107.5|107.4|107.35|107.25|107.5|107.4|107.35|107.25|10247
1609862370000|2021-01-05 15:59:30|||||||||2810
1609862380000|2021-01-05 15:59:40|107.3||107.3||107.3||107.3||133
1609862390000|2021-01-05 15:59:50|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|7231
1609862400000|2021-01-05 16:00:00|107.25|107.25|107.3|107.2|107.3|107.25|107.25|107.2|4043
1609862410000|2021-01-05 16:00:10|107.25|107.25|107.3|107.2|107.3|107.25|107.25|107.2|8510
1609862420000|2021-01-05 16:00:20|107.2|107.25|107.4|107.35|107.4|107.35|107.2|107.15|40827
1609862430000|2021-01-05 16:00:30|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|8132
1609862440000|2021-01-05 16:00:40|||||||||279
1609862450000|2021-01-05 16:00:50||107.4||107.4||107.4||107.4|3022
1609862460000|2021-01-05 16:01:00|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.4|17834
1609862470000|2021-01-05 16:01:10|107.55|107.5|107.65|107.55|107.7|107.65|107.55|107.5|53520
1609862480000|2021-01-05 16:01:20|107.7|107.6|107.7|107.65|107.7|107.65|107.7|107.55|1888
1609862500000|2021-01-05 16:01:40|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.7|31908
1609862520000|2021-01-05 16:02:00|107.85|107.75|108|107.9|108|107.95|107.85|107.75|42353
1609862530000|2021-01-05 16:02:10|107.95||108||108||107.95||350
1609862540000|2021-01-05 16:02:20|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|18122
1609862550000|2021-01-05 16:02:30|||||||||2287
1609862560000|2021-01-05 16:02:40|108.1|108|108.05|107.95|108.15|108.05|108.05|107.95|38734
1609862570000|2021-01-05 16:02:50|108||108||108||108||0
1609862580000|2021-01-05 16:03:00|108.05||108.05||108.05||108.05||11824
1609862590000|2021-01-05 16:03:10|||||||||5092
1609862600000|2021-01-05 16:03:20|||||||||1646
1609862610000|2021-01-05 16:03:30|108|108|108.05|108|108.05|108|108|107.95|8147
1609862630000|2021-01-05 16:03:50|||||||||2669
1609862640000|2021-01-05 16:04:00|108|107.95|108|107.95|108.05|108|108|107.95|46018
1609862650000|2021-01-05 16:04:10|107.95|107.9|107.95|107.85|108|107.95|107.95|107.85|24187
1609862670000|2021-01-05 16:04:30|108|107.9|108.05|107.95|108.1|108|108|107.85|35252
1609862680000|2021-01-05 16:04:40|108|107.9|108|107.95|108|107.95|107.95|107.85|10090
1609862690000|2021-01-05 16:04:50|108.05|108|108.05|107.95|108.05|108|108.05|107.95|14481
1609862700000|2021-01-05 16:05:00|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|13067
1609862710000|2021-01-05 16:05:10|108|107.9|108|107.9|108|107.9|108|107.9|29811
1609862720000|2021-01-05 16:05:20|||||||||1835
1609862730000|2021-01-05 16:05:30|||||||||279
1609862740000|2021-01-05 16:05:40|||||||||2354
1609862750000|2021-01-05 16:05:50|107.95|107.95|107.9|107.85|108|107.95|107.9|107.8|45198
1609862760000|2021-01-05 16:06:00|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|7767
1609862790000|2021-01-05 16:06:30|||||||||86
1609862810000|2021-01-05 16:06:50|107.95|107.85|108.1|108|108.1|108.05|107.95|107.85|35674
1609862820000|2021-01-05 16:07:00|108.05|108.05|108.05|108|108.05|108.05|108.05|108|6066
1609862830000|2021-01-05 16:07:10|108.1|108.05|108.1|108.05|108.15|108.1|108.1|108.05|18329
1609862840000|2021-01-05 16:07:20|108.15|108|108.1|108.05|108.15|108.05|108.1|108|6739
1609862850000|2021-01-05 16:07:30||108||108||108||108|4802
1609862860000|2021-01-05 16:07:40|||||||||3151
1609862870000|2021-01-05 16:07:50|108.05|107.95|108|107.9|108.05|107.95|107.95|107.9|20526
1609862880000|2021-01-05 16:08:00|107.95|107.95|107.95|107.8|107.95|107.95|107.95|107.8|17313
1609862890000|2021-01-05 16:08:10|107.9|107.75|107.85|107.75|107.9|107.85|107.85|107.75|4796
1609862900000|2021-01-05 16:08:20|107.8|107.7|107.75|107.65|107.8|107.75|107.7|107.65|6669
1609862910000|2021-01-05 16:08:30|107.8|107.75|107.75|107.65|107.8|107.75|107.75|107.65|14171
1609862920000|2021-01-05 16:08:40|107.7|107.6|107.65|107.6|107.7|107.65|107.65|107.6|18343
1609862930000|2021-01-05 16:08:50|107.7|107.65|107.75|107.65|107.75|107.7|107.7|107.65|16914
1609862940000|2021-01-05 16:09:00|||||||||569
1609862950000|2021-01-05 16:09:10|107.8|107.7|107.75|107.7|107.8|107.75|107.75|107.7|5132
1609862960000|2021-01-05 16:09:20|||||||||912
1609862970000|2021-01-05 16:09:30|107.8|107.75|107.9|107.8|107.9|107.8|107.8|107.75|140057
1609862980000|2021-01-05 16:09:40|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|34520
1609862990000|2021-01-05 16:09:50|107.95|107.85|107.85|107.75|107.95|107.85|107.8|107.75|112913
1609863000000|2021-01-05 16:10:00||107.8||107.75||107.8||107.75|30727
1609863010000|2021-01-05 16:10:10|107.8|107.8|107.8|107.75|107.85|107.8|107.8|107.75|2693
1609863020000|2021-01-05 16:10:20|107.85|107.8|107.8|107.7|107.9|107.85|107.75|107.7|59844
1609863030000|2021-01-05 16:10:30|107.75|107.65|107.7|107.6|107.75|107.7|107.7|107.6|23010
1609863040000|2021-01-05 16:10:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|3429
1609863050000|2021-01-05 16:10:50|107.55|107.45|107.5|107.35|107.55|107.45|107.5|107.35|13033
1609863060000|2021-01-05 16:11:00|107.55|107.4|107.55|107.45|107.6|107.55|107.55|107.4|8993
1609863070000|2021-01-05 16:11:10|107.5||107.5||107.5||107.5||500
1609863080000|2021-01-05 16:11:20|107.55|107.5|107.6|107.5|107.6|107.55|107.55|107.45|5303
1609863100000|2021-01-05 16:11:40|107.55|107.45|107.5|107.45|107.6|107.45|107.5|107.45|1103
1609863110000|2021-01-05 16:11:50|107.45|107.4|107.45|107.35|107.5|107.4|107.4|107.3|43684
1609863120000|2021-01-05 16:12:00|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|17909
1609863130000|2021-01-05 16:12:10|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|544
1609863140000|2021-01-05 16:12:20|||||||||2946
1609863160000|2021-01-05 16:12:40|107.45|107.4|107.5|107.35|107.55|107.4|107.45|107.35|61556
1609863170000|2021-01-05 16:12:50|107.45|107.4|107.35|107.3|107.5|107.4|107.35|107.3|48519
1609863180000|2021-01-05 16:13:00|107.4||107.4||107.4||107.4||0
1609863190000|2021-01-05 16:13:10|||||||||931
1609863200000|2021-01-05 16:13:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|9272
1609863210000|2021-01-05 16:13:30|||||||||8334
1609863220000|2021-01-05 16:13:40|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|12814
1609863240000|2021-01-05 16:14:00|107.5|107.4|107.55|107.5|107.55|107.5|107.45|107.35|21894
1609863250000|2021-01-05 16:14:10|107.6|107.45|107.5|107.45|107.6|107.45|107.5|107.45|8618
1609863260000|2021-01-05 16:14:20|||||||||5104
1609863270000|2021-01-05 16:14:30|||||||||1921
1609863290000|2021-01-05 16:14:50|107.55||107.55||107.55||107.5||17462
1609863300000|2021-01-05 16:15:00|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.35|54411
1609863310000|2021-01-05 16:15:10|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.35|5239
1609863320000|2021-01-05 16:15:20|107.45|107.4|107.35|107.25|107.45|107.4|107.3|107.2|41933
1609863330000|2021-01-05 16:15:30|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|62003
1609863340000|2021-01-05 16:15:40|107.45|107.35|107.45|107.4|107.5|107.45|107.45|107.3|12791
1609863350000|2021-01-05 16:15:50|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.25|18404
1609863360000|2021-01-05 16:16:00|107.35|107.25|107.4|107.3|107.45|107.35|107.35|107.25|6128
1609863370000|2021-01-05 16:16:10|||||||||1000
1609863380000|2021-01-05 16:16:20|107.35||107.35||107.35||107.35||304
1609863400000|2021-01-05 16:16:40|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.35|56862
1609863410000|2021-01-05 16:16:50|107.45|107.4|107.4|107.35|107.45|107.4|107.4|107.35|7599
1609863430000|2021-01-05 16:17:10|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|5450
1609863440000|2021-01-05 16:17:20|||||||||1841
1609863450000|2021-01-05 16:17:30|||||||||2618
1609863470000|2021-01-05 16:17:50|107.55|107.5|107.55|107.4|107.55|107.5|107.5|107.4|65013
1609863480000|2021-01-05 16:18:00|107.5|107.35|107.3|107.2|107.5|107.4|107.25|107.2|74380
1609863490000|2021-01-05 16:18:10|||||||||28333
1609863510000|2021-01-05 16:18:30|||||||||1668
1609863520000|2021-01-05 16:18:40|107.35|107.25|107.4|107.35|107.4|107.35|107.3|107.2|12644
1609863530000|2021-01-05 16:18:50|107.2|107.3|107.35|107.25|107.35|107.3|107.2|107.15|103189
1609863550000|2021-01-05 16:19:10|107.3|107.3|107.3|107.25|107.35|107.3|107.3|107.25|9507
1609863560000|2021-01-05 16:19:20|107.35|107.2|107.3|107.2|107.35|107.25|107.3|107.2|6539
1609863580000|2021-01-05 16:19:40||107.25||107.25||107.25||107.25|0
1609863590000|2021-01-05 16:19:50|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.3|5702
1609863610000|2021-01-05 16:20:10|107.3|107.25|107.35|107.3|107.35|107.3|107.3|107.25|28894
1609863620000|2021-01-05 16:20:20|107.4|107.35|107.35|107.25|107.4|107.35|107.35|107.25|15172
1609863630000|2021-01-05 16:20:30|107.3||107.3||107.3||107.3||0
1609863640000|2021-01-05 16:20:40|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.1|14708
1609863650000|2021-01-05 16:20:50|107.3|107.2|107.25|107.2|107.3|107.25|107.25|107.2|6634
1609863660000|2021-01-05 16:21:00||107.15||107.2||107.2||107.15|12853
1609863670000|2021-01-05 16:21:10|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|30996
1609863680000|2021-01-05 16:21:20|107.25||107.3||107.3||107.25||3146
1609863710000|2021-01-05 16:21:50|107.25|107.15|107.25|107.15|107.3|107.2|107.25|107.15|46118
1609863750000|2021-01-05 16:22:30|107.2|107.1|107.15|107.05|107.25|107.15|107.1|107.05|59731
1609863760000|2021-01-05 16:22:40||107.1||107.05||107.1||107.05|3985
1609863770000|2021-01-05 16:22:50|107.1|107.1|107.1|107.05|107.1|107.1|107.1|107|6266
1609863780000|2021-01-05 16:23:00|||||||||420
1609863790000|2021-01-05 16:23:10||107||107.05||107.05||107|13504
1609863800000|2021-01-05 16:23:20|||||||||4840
1609863810000|2021-01-05 16:23:30|107.15|107.1|107.15|107.1|107.2|107.1|107.15|107.1|24344
1609863820000|2021-01-05 16:23:40|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|589
1609863840000|2021-01-05 16:24:00|107.25||107.25||107.25||107.2||16094
1609863850000|2021-01-05 16:24:10|107.2|107.1|107.2|107.1|107.2|107.15|107.15|107.1|33233
1609863860000|2021-01-05 16:24:20|107.15|107.15|107.25|107.15|107.25|107.15|107.15|107.15|13815
1609863870000|2021-01-05 16:24:30|107.3|107.2|107.3|107.25|107.3|107.25|107.3|107.2|5449
1609863880000|2021-01-05 16:24:40|107.35||107.35||107.35||107.3||7119
1609863890000|2021-01-05 16:24:50|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|19528
1609863900000|2021-01-05 16:25:00|||||||||9259
1609863910000|2021-01-05 16:25:10|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.3|30787
1609863920000|2021-01-05 16:25:20|||||||||6463
1609863930000|2021-01-05 16:25:30|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|16719
1609863950000|2021-01-05 16:25:50||107.35||107.3||107.35||107.3|7491
1609863970000|2021-01-05 16:26:10||107.35||107.3||107.35||107.3|9267
1609863980000|2021-01-05 16:26:20||107.35||107.35||107.35||107.35|940
1609863990000|2021-01-05 16:26:30|||||||||9255
1609864000000|2021-01-05 16:26:40|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|42287
1609864010000|2021-01-05 16:26:50|||||||||50100
1609864020000|2021-01-05 16:27:00|107.45|107.4|107.5|107.4|107.5|107.45|107.45|107.4|61708
1609864030000|2021-01-05 16:27:10|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.45|23682
1609864040000|2021-01-05 16:27:20|||||||||1214
1609864050000|2021-01-05 16:27:30|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|9068
1609864060000|2021-01-05 16:27:40|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.55|21386
1609864070000|2021-01-05 16:27:50||107.6||107.55||107.6||107.55|14212
1609864080000|2021-01-05 16:28:00|107.6||107.6||107.65||107.6||7527
1609864090000|2021-01-05 16:28:10|107.55|107.5|107.65|107.55|107.65|107.55|107.55|107.5|74488
1609864100000|2021-01-05 16:28:20||107.6||107.55||107.6||107.55|12608
1609864110000|2021-01-05 16:28:30|107.6|107.6|107.6|107.55|107.6|107.6|107.6|107.55|8935
1609864120000|2021-01-05 16:28:40|107.65||107.6||107.65||107.6||2960
1609864130000|2021-01-05 16:28:50|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|18335
1609864140000|2021-01-05 16:29:00|107.75|107.65|107.8|107.75|107.8|107.75|107.75|107.6|24259
1609864150000|2021-01-05 16:29:10|107.85|107.7|107.8|107.7|107.85|107.75|107.75|107.65|39062
1609864160000|2021-01-05 16:29:20|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.65|19328
1609864170000|2021-01-05 16:29:30|107.75||107.75||107.75||107.75||2335
1609864180000|2021-01-05 16:29:40|107.8|107.65|107.85|107.7|107.85|107.75|107.75|107.65|29295
1609864190000|2021-01-05 16:29:50|107.9|107.75|107.8|107.75|107.9|107.8|107.8|107.7|8838
1609920000000|2021-01-06 08:00:00|109.8|109.2|109.9|109.6|109.9|109.6|109.55|109.2|25821
1609920010000|2021-01-06 08:00:10|109.95|109.65|110.55|110.1|111|110.45|109.95|109.65|95311
1609920020000|2021-01-06 08:00:20|110.5|110|110.35|109.7|110.5|110|110.35|109.5|15196
1609920030000|2021-01-06 08:00:30|110.3||110.25||110.3||110.25||62566
1609920040000|2021-01-06 08:00:40||109.75||109.75||109.75||109.75|171
1609920050000|2021-01-06 08:00:50|110.35|110.1|110.55|110.15|110.6|110.15|110.35|110.1|13668
1609920060000|2021-01-06 08:01:00|110.6|110.2|110.9|110.35|110.95|110.45|110.6|110.2|19602
1609920070000|2021-01-06 08:01:10|110.5||110.75||110.9||110.5||23722
1609920080000|2021-01-06 08:01:20|110.7|110.7|109.4|109|110.7|110.7|109.4|108.95|174026
1609920090000|2021-01-06 08:01:30|109.35|109.05|109.45|109.15|109.6|109.15|109.15|109|46484
1609920100000|2021-01-06 08:01:40|109.4|109|109.35|109|109.4|109|109.35|109|56263
1609920110000|2021-01-06 08:01:50|109.45|109.05|109.5|109.05|109.6|109.25|109.4|109|5342
1609920120000|2021-01-06 08:02:00|109.55|109.1|109.75|109.4|109.75|109.4|109.5|109.1|104233
1609920130000|2021-01-06 08:02:10|109.6|109.25|109.7|109.45|109.75|109.45|109.4|109.25|36019
1609920140000|2021-01-06 08:02:20|||||||||7496
1609920150000|2021-01-06 08:02:30|109.75|109.5|110.15|109.8|110.3|109.8|109.75|109.45|19264
1609920160000|2021-01-06 08:02:40|110.2|109.85|110.2|109.95|110.65|110.2|110.15|109.85|44313
1609920170000|2021-01-06 08:02:50|110.25|110|110.7|110.2|110.7|110.2|110.2|110|12177
1609920180000|2021-01-06 08:03:00|110.75|110.25|110.75|110.4|110.9|110.4|110.7|110.25|28234
1609920190000|2021-01-06 08:03:10|110.5|110.35|109.55|109.25|110.5|110.35|109.3|108.95|144961
1609920200000|2021-01-06 08:03:20|109.65|109.3|110.15|109.75|111|110.35|109.6|109.25|147162
1609920210000|2021-01-06 08:03:30|||||||||100000
1609920220000|2021-01-06 08:03:40|110.2|109.8|110.2|109.8|110.35|109.85|110.15|109.8|13206
1609920230000|2021-01-06 08:03:50|110.15|109.85|110.2|109.8|110.25|109.85|110.1|109.8|9178
1609920240000|2021-01-06 08:04:00|110.3|109.85|110.45|110.15|110.5|110.15|110.15|109.85|6443
1609920250000|2021-01-06 08:04:10|110.5|110.2|110.65|110.3|110.95|110.45|110.5|110.1|30876
1609920260000|2021-01-06 08:04:20||110.35||110.4||110.4||110.35|6673
1609920270000|2021-01-06 08:04:30|110.7|110.45|110.7|110.35|110.95|110.6|110.7|110.35|32173
1609920280000|2021-01-06 08:04:40|110.65|110.3|110.45|110.05|110.65|110.3|110.2|109.9|16133
1609920290000|2021-01-06 08:04:50|||||||||1893
1609920300000|2021-01-06 08:05:00|||||||||19798
1609920310000|2021-01-06 08:05:10||110.15||110.2||110.2||110.15|9685
1609920320000|2021-01-06 08:05:20|||||||||864
1609920330000|2021-01-06 08:05:30|||||||||17951
1609920340000|2021-01-06 08:05:40|110.4|110.15|110.1|109.95|110.4|110.15|110.1|109.95|22374
1609920350000|2021-01-06 08:05:50|110.05|109.9|109.5|109.15|110.05|109.95|109.5|109|49944
1609920360000|2021-01-06 08:06:00|109.45|109.1|109.45|109.1|109.45|109.1|109.45|109.05|6365
1609920370000|2021-01-06 08:06:10|109.5|109.05|109.95|109.6|110.1|109.7|109.45|109.05|34268
1609920380000|2021-01-06 08:06:20|109.9|109.5|109.85|109.5|109.9|109.5|109.85|109.45|17218
1609920390000|2021-01-06 08:06:30|109.8|109.45|109.75|109.4|109.8|109.45|109.75|109.4|1247
1609920400000|2021-01-06 08:06:40|109.6|109.35|109.75|109.5|109.95|109.5|109.55|109.35|31796
1609920410000|2021-01-06 08:06:50|109.7|109.45|109.7|109.4|109.7|109.45|109.7|109.35|42150
1609920420000|2021-01-06 08:07:00|||||||||4084
1609920430000|2021-01-06 08:07:10|109.65|109.35|109.6|109.4|109.65|109.4|109.6|109.35|10400
1609920440000|2021-01-06 08:07:20|109.65|109.45|109.65|109.4|109.75|109.45|109.45|109.35|14229
1609920450000|2021-01-06 08:07:30||109.35||109.35||109.35||109.35|37
1609920470000|2021-01-06 08:07:50|109.6|109.3|109.2|108.85|109.6|109.3|109.15|108.8|8054
1609920480000|2021-01-06 08:08:00|109.05|109|109.2|109.05|109.2|109.05|109.05|109|5719
1609920490000|2021-01-06 08:08:10|||||||||13815
1609920500000|2021-01-06 08:08:20|109.25|109.1|109.5|109.2|109.75|109.35|109.25|109.1|36271
1609920510000|2021-01-06 08:08:30|109.55|109.25|109.6|109.25|109.65|109.25|109.55|109.25|915
1609920520000|2021-01-06 08:08:40|||||||||273
1609920540000|2021-01-06 08:09:00|109.65|109.3|109.65|109.3|109.65|109.3|109.65|109.3|1251
1609920550000|2021-01-06 08:09:10|109.6|109.25|109.4|109.1|109.6|109.25|109.4|109.1|40055
1609920560000|2021-01-06 08:09:20|109.35|109.15|109.3|109.1|109.35|109.15|109.3|109.1|1118
1609920570000|2021-01-06 08:09:30|||||||||6975
1609920580000|2021-01-06 08:09:40||109.15||109.15||109.15||109.15|390
1609920590000|2021-01-06 08:09:50|109.25|109.1|108.85|108.6|109.25|109.1|108.85|108.6|17375
1609920600000|2021-01-06 08:10:00|108.8|108.65|108.85|108.6|108.85|108.65|108.75|108.5|2789
1609920610000|2021-01-06 08:10:10|||||||||517
1609920620000|2021-01-06 08:10:20|||||||||460
1609920630000|2021-01-06 08:10:30|||||||||3643
1609920640000|2021-01-06 08:10:40|||||||||643
1609920650000|2021-01-06 08:10:50|108.8|108.65|108.85|108.6|108.85|108.65|108.8|108.6|12882
1609920660000|2021-01-06 08:11:00|108.8||108.8||108.8||108.8||330
1609920670000|2021-01-06 08:11:10|108.7|108.55|108.05|107.8|108.7|108.55|108.05|107.75|56844
1609920680000|2021-01-06 08:11:20|108.1|107.85|108.3|107.95|108.35|108.05|108.1|107.85|26732
1609920690000|2021-01-06 08:11:30|||||||||192
1609920700000|2021-01-06 08:11:40|108.35|108|108.5|108.15|108.5|108.15|108.35|108|7723
1609920710000|2021-01-06 08:11:50|108.45|108.1|108.45|108.1|108.45|108.15|108.45|108.1|5496
1609920730000|2021-01-06 08:12:10|||||||||1560
1609920740000|2021-01-06 08:12:20|108.4|108.05|107.95|107.75|108.4|108.05|107.95|107.75|31924
1609920750000|2021-01-06 08:12:30|107.7|107.7|108|107.8|108|107.85|107.7|107.65|52772
1609920760000|2021-01-06 08:12:40|108.1|107.7|108.15|107.85|108.2|107.85|108.1|107.7|4763
1609920780000|2021-01-06 08:13:00|108.2|107.9|108.35|108.05|108.4|108.05|108.2|107.9|12762
1609920790000|2021-01-06 08:13:10|108.4|108.1|108.45|108.15|108.45|108.15|108.4|108.1|1246
1609920800000|2021-01-06 08:13:20|108.5||108.5||108.5||108.5||2034
1609920810000|2021-01-06 08:13:30|108.55|108.2|108.6|108.4|108.65|108.4|108.5|108.2|10665
1609920820000|2021-01-06 08:13:40|108.55|108.35|108.4|108.1|108.55|108.35|108.35|108.05|21725
1609920870000|2021-01-06 08:14:30|108.45|108.15|108.55|108.3|108.55|108.3|108.45|108.15|13996
1609920880000|2021-01-06 08:14:40|108.5|108.25|108.35|108.15|108.5|108.25|108.25|108.05|1705
1609920890000|2021-01-06 08:14:50|108.3|108.1|108.3|108.1|108.3|108.1|108.3|108.1|150
1609920900000|2021-01-06 08:15:00||108.05||108.1||108.1||108.05|0
1609920910000|2021-01-06 08:15:10||108.15||108.1||108.15||108.1|27660
1609920920000|2021-01-06 08:15:20|108.35|108.15|108.5|108.25|108.5|108.25|108.35|108.15|23107
1609920930000|2021-01-06 08:15:30|108.55|108.3|108.55|108.35|108.55|108.35|108.55|108.3|2241
1609920940000|2021-01-06 08:15:40|108.6|108.4|108.65|108.5|108.65|108.5|108.6|108.35|2087
1609920950000|2021-01-06 08:15:50|108.6|108.45|108.5|108.35|108.6|108.45|108.5|108.35|3195
1609920960000|2021-01-06 08:16:00|108.45|108.3|108.2|108|108.45|108.3|108.2|108|9855
1609920970000|2021-01-06 08:16:10|108.25|108.05|108.3|108.05|108.35|108.05|108.25|108.05|10958
1609920980000|2021-01-06 08:16:20|108.25|108|108.3|108|108.3|108|108.25|108|2857
1609920990000|2021-01-06 08:16:30|||||||||17288
1609921000000|2021-01-06 08:16:40|||||||||448
1609921010000|2021-01-06 08:16:50|108.25||108.25||108.25||108.25||20
1609921020000|2021-01-06 08:17:00|||||||||2174
1609921030000|2021-01-06 08:17:10|108.15|107.95|107.95|107.8|108.15|107.95|107.85|107.65|11646
1609921040000|2021-01-06 08:17:20|107.9|107.75|107.95|107.75|107.95|107.75|107.9|107.75|26
1609921050000|2021-01-06 08:17:30|107.9||107.9||107.9||107.9||30
1609921070000|2021-01-06 08:17:50|107.85|107.7|108|107.75|108|107.75|107.8|107.6|4020
1609921080000|2021-01-06 08:18:00|107.95||107.95||107.95||107.95||8380
1609921110000|2021-01-06 08:18:30|||||||||1500
1609921120000|2021-01-06 08:18:40|107.9|107.7|107.8|107.65|107.95|107.7|107.75|107.6|23909
1609921130000|2021-01-06 08:18:50|107.85|107.7|107.95|107.75|108|107.75|107.85|107.7|11293
1609921140000|2021-01-06 08:19:00|108|107.8|108|107.85|108|107.85|108|107.8|4079
1609921160000|2021-01-06 08:19:20|107.95|107.9|108.1|107.9|108.15|107.95|107.95|107.9|19374
1609921170000|2021-01-06 08:19:30|108.15|107.95|108.35|108.15|108.35|108.15|108.15|107.95|16092
1609921180000|2021-01-06 08:19:40|108.3|108.1|108.25|108.15|108.3|108.2|108.25|108.05|13488
1609921190000|2021-01-06 08:19:50|108.2|108.05|108.1|107.9|108.2|108.05|108.1|107.9|13490
1609921200000|2021-01-06 08:20:00|108.05||108||108.05||108||0
1609921210000|2021-01-06 08:20:10|108.05|107.95|108.15|107.95|108.15|107.95|108|107.95|7129
1609921220000|2021-01-06 08:20:20|108.1|107.9|108.1|107.9|108.15|107.95|108.1|107.9|0
1609921230000|2021-01-06 08:20:30|||||||||10650
1609921240000|2021-01-06 08:20:40|||||||||7000
1609921260000|2021-01-06 08:21:00|108|107.85|107.95|107.8|108|107.85|107.85|107.65|24004
1609921270000|2021-01-06 08:21:10||107.75||107.7||107.75||107.7|2145
1609921280000|2021-01-06 08:21:20|107.9|107.6|107.7|107.6|107.9|107.7|107.7|107.6|3588
1609921290000|2021-01-06 08:21:30|||||||||8004
1609921300000|2021-01-06 08:21:40|||||||||3881
1609921310000|2021-01-06 08:21:50|107.75|107.65|108|107.75|108|107.75|107.75|107.65|30753
1609921320000|2021-01-06 08:22:00|||||||||911
1609921330000|2021-01-06 08:22:10|107.95|107.7|107.75|107.6|107.95|107.7|107.75|107.6|8501
1609921340000|2021-01-06 08:22:20|107.8|107.65|107.85|107.65|107.85|107.65|107.8|107.65|0
1609921350000|2021-01-06 08:22:30|107.9||107.9||107.9||107.9||0
1609921360000|2021-01-06 08:22:40|107.85||107.85||107.85||107.85||19701
1609921380000|2021-01-06 08:23:00|107.9|107.7|107.95|107.75|108|107.85|107.9|107.7|14210
1609921390000|2021-01-06 08:23:10|108|107.7|108|107.75|108|107.75|108|107.7|5338
1609921400000|2021-01-06 08:23:20|||||||||4600
1609921410000|2021-01-06 08:23:30|||||||||23052
1609921420000|2021-01-06 08:23:40|108.05|107.85|108.05|107.9|108.05|107.9|108|107.85|11583
1609921430000|2021-01-06 08:23:50|108.1|107.85|108.05|107.85|108.1|107.85|108.05|107.85|12528
1609921440000|2021-01-06 08:24:00|108||108||108||108||0
1609921460000|2021-01-06 08:24:20|108.05|107.9|108.15|108|108.2|108|108.05|107.9|5104
1609921480000|2021-01-06 08:24:40|108.2|108.05|108.25|108|108.3|108.1|108.2|108|19170
1609921490000|2021-01-06 08:24:50|108.2|108.05|108.2|108|108.2|108.05|108.2|108|1098
1609921500000|2021-01-06 08:25:00|108.15|107.95|107.85|107.65|108.15|107.95|107.85|107.65|62976
1609921510000|2021-01-06 08:25:10|107.8|107.6|107.85|107.65|107.9|107.65|107.7|107.6|29270
1609921520000|2021-01-06 08:25:20|107.9|107.75|108|107.85|108.05|107.9|107.9|107.75|11246
1609921530000|2021-01-06 08:25:30|||||||||9368
1609921550000|2021-01-06 08:25:50|||||||||2299
1609921560000|2021-01-06 08:26:00|108.05|107.9|108.1|107.9|108.1|108|108.05|107.9|5135
1609921570000|2021-01-06 08:26:10|108.05||108.05||108.05||108.05||780
1609921580000|2021-01-06 08:26:20|108.1|107.95|108.1|107.95|108.1|107.95|108.1|107.95|6430
1609921590000|2021-01-06 08:26:30|108.15|108.05|108.15|108.1|108.15|108.1|108.1|107.95|20069
1609921600000|2021-01-06 08:26:40|108.1|108.05|108.2|108.1|108.2|108.1|108.1|108.05|7951
1609921620000|2021-01-06 08:27:00|108.15|108.05|107.85|107.65|108.15|108.05|107.85|107.65|32558
1609921630000|2021-01-06 08:27:10|||||||||4778
1609921640000|2021-01-06 08:27:20|107.8||107.8||107.8||107.8||4046
1609921650000|2021-01-06 08:27:30|||||||||81
1609921660000|2021-01-06 08:27:40|107.85|107.7|107.95|107.85|107.95|107.85|107.85|107.7|7793
1609921670000|2021-01-06 08:27:50|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.7|5
1609921680000|2021-01-06 08:28:00||107.7||107.75||107.75||107.7|30577
1609921690000|2021-01-06 08:28:10|107.85|107.7|107.9|107.75|107.9|107.75|107.85|107.7|5243
1609921700000|2021-01-06 08:28:20|107.95||108||108||107.95||1100
1609921720000|2021-01-06 08:28:40|107.95||107.95||107.95||107.95||9
1609921730000|2021-01-06 08:28:50|107.9|107.7|107.9|107.75|107.9|107.75|107.75|107.7|20955
1609921740000|2021-01-06 08:29:00|107.85|107.7|107.9|107.8|107.9|107.8|107.85|107.7|2060
1609921750000|2021-01-06 08:29:10|107.95|107.85|108.2|107.95|108.2|108.1|107.95|107.85|14037
1609921760000|2021-01-06 08:29:20|108.15|108|107.85|107.7|108.15|108.05|107.8|107.6|142679
1609921770000|2021-01-06 08:29:30|107.9|107.75|107.85|107.7|107.95|107.75|107.85|107.7|3316
1609921790000|2021-01-06 08:29:50|107.8|107.65|107.9|107.6|107.9|107.65|107.65|107.5|22580
1609921800000|2021-01-06 08:30:00|107.85||107.85||107.85||107.85||686
1609921820000|2021-01-06 08:30:20|107.9||107.9||107.9||107.9||941
1609921830000|2021-01-06 08:30:30|||||||||1000
1609921840000|2021-01-06 08:30:40|107.85||107.85||107.85||107.85||1044
1609921850000|2021-01-06 08:30:50|||||||||6284
1609921860000|2021-01-06 08:31:00|107.8|107.8|107.75|107.6|107.8|107.8|107.75|107.6|4353
1609921870000|2021-01-06 08:31:10|107.7|107.55|107.75|107.55|107.75|107.55|107.65|107.5|13372
1609921880000|2021-01-06 08:31:20|||||||||33244
1609921900000|2021-01-06 08:31:40|||||||||1380
1609921910000|2021-01-06 08:31:50|107.7|107.5|107.7|107.55|107.7|107.55|107.7|107.5|174
1609921920000|2021-01-06 08:32:00|107.75||107.75||107.75||107.75||12000
1609921930000|2021-01-06 08:32:10|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|7043
1609921940000|2021-01-06 08:32:20|107.8|107.7|107.75|107.55|107.95|107.75|107.75|107.55|18191
1609921950000|2021-01-06 08:32:30||107.6||107.6||107.6||107.6|30046
1609921960000|2021-01-06 08:32:40|107.8|107.65|107.8|107.65|107.85|107.65|107.8|107.65|4144
1609921970000|2021-01-06 08:32:50|107.75|107.6|107.65|107.5|107.75|107.6|107.55|107.5|15933
1609921980000|2021-01-06 08:33:00|||||||||796
1609922000000|2021-01-06 08:33:20|107.6|107.45|107.45|107.2|107.6|107.5|107.25|107.05|40396
1609922010000|2021-01-06 08:33:30|107.5|107.3|107.45|107.3|107.55|107.35|107.45|107.2|1200
1609922020000|2021-01-06 08:33:40|||||||||732
1609922030000|2021-01-06 08:33:50||107.35||107.35||107.35||107.35|2355
1609922040000|2021-01-06 08:34:00|107.5|107.4|107.5|107.4|107.55|107.4|107.5|107.35|8360
1609922050000|2021-01-06 08:34:10|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|13828
1609922060000|2021-01-06 08:34:20|107.55|107.45|107.55|107.4|107.6|107.5|107.5|107.4|17635
1609922070000|2021-01-06 08:34:30|107.6|107.45|107.6|107.5|107.6|107.5|107.55|107.4|3753
1609922080000|2021-01-06 08:34:40|107.65|107.55|107.75|107.6|107.75|107.6|107.65|107.55|6520
1609922090000|2021-01-06 08:34:50|||||||||1238
1609922100000|2021-01-06 08:35:00|107.8|107.55|107.7|107.55|107.85|107.55|107.7|107.55|449
1609922110000|2021-01-06 08:35:10|107.75|107.6|107.85|107.7|107.95|107.8|107.75|107.6|14779
1609922120000|2021-01-06 08:35:20|107.9|107.75|108.05|107.9|108.05|107.9|107.85|107.75|19660
1609922130000|2021-01-06 08:35:30|108|107.85|107.8|107.6|108|107.85|107.7|107.55|64769
1609922140000|2021-01-06 08:35:40|107.75|107.55|107.7|107.6|107.75|107.6|107.7|107.55|4932
1609922150000|2021-01-06 08:35:50|107.65|107.55|107.55|107.35|107.65|107.55|107.4|107.3|48220
1609922160000|2021-01-06 08:36:00|107.6|107.4|107.55|107.45|107.6|107.45|107.55|107.35|2973
1609922170000|2021-01-06 08:36:10|107.5|107.35|107.45|107.3|107.5|107.35|107.45|107.3|34046
1609922180000|2021-01-06 08:36:20|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|5800
1609922190000|2021-01-06 08:36:30|||||||||25566
1609922200000|2021-01-06 08:36:40|107.5|107.4|107.55|107.45|107.55|107.5|107.45|107.35|13441
1609922210000|2021-01-06 08:36:50|107.6|107.5|107.7|107.5|107.75|107.5|107.55|107.5|23747
1609922220000|2021-01-06 08:37:00|107.65|107.45|107.6|107.45|107.65|107.45|107.6|107.45|42117
1609922230000|2021-01-06 08:37:10|107.55||107.6||107.6||107.55||207
1609922240000|2021-01-06 08:37:20||107.5||107.45||107.5||107.45|110
1609922250000|2021-01-06 08:37:30|107.55||107.55||107.55||107.55||10000
1609922260000|2021-01-06 08:37:40||107.5||107.45||107.5||107.45|2520
1609922280000|2021-01-06 08:38:00|107.5|107.5|107.5|107.45|107.6|107.5|107.5|107.45|2095
1609922300000|2021-01-06 08:38:20|107.45|107.4|107.4|107.3|107.45|107.4|107.4|107.3|13530
1609922310000|2021-01-06 08:38:30|107.45|107.35|107.45|107.35|107.45|107.4|107.4|107.3|9358
1609922320000|2021-01-06 08:38:40|107.5||107.5||107.55||107.5||20883
1609922330000|2021-01-06 08:38:50|107.45||107.45||107.45||107.45||4
1609922340000|2021-01-06 08:39:00|||||||||73
1609922350000|2021-01-06 08:39:10|107.4|107.3|107.3|107.15|107.4|107.3|107.2|107.1|15266
1609922360000|2021-01-06 08:39:20|107.35|107.2|107.3|107.15|107.4|107.25|107.3|107.1|6489
1609922380000|2021-01-06 08:39:40|||||||||2000
1609922390000|2021-01-06 08:39:50|107.25|107.1|107.3|107.1|107.3|107.1|107.2|107.05|3369
1609922410000|2021-01-06 08:40:10|107.25|107.05|107.2|107.1|107.25|107.1|107.2|107|10034
1609922420000|2021-01-06 08:40:20|107.15|107.05|107.2|107.1|107.2|107.1|107.1|107|2746
1609922430000|2021-01-06 08:40:30||107.05||107.1||107.1||107.05|0
1609922460000|2021-01-06 08:41:00|||||||||5092
1609922470000|2021-01-06 08:41:10||107.15||107.1||107.15||107.1|660
1609922480000|2021-01-06 08:41:20|||||||||5118
1609922490000|2021-01-06 08:41:30|107.25|107.15|107.2|107.1|107.25|107.2|107.2|107.1|4711
1609922500000|2021-01-06 08:41:40|||||||||9872
1609922530000|2021-01-06 08:42:10|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|620
1609922540000|2021-01-06 08:42:20|107.2|107.1|107.2|107.1|107.25|107.1|107.2|107.1|3562
1609922550000|2021-01-06 08:42:30|107.25||107.25||107.25||107.25||3000
1609922570000|2021-01-06 08:42:50|107.3|107.15|107.3|107.15|107.3|107.15|107.3|107.15|1557
1609922580000|2021-01-06 08:43:00|107.25|107.1|107.25|107.1|107.25|107.1|107.25|107.1|47
1609922590000|2021-01-06 08:43:10|107.2|107.05|107.1|107|107.2|107.05|107.1|107|9442
1609922610000|2021-01-06 08:43:30|107.05|106.95|107|106.85|107.05|107|106.95|106.8|42092
1609922620000|2021-01-06 08:43:40|107.05|106.9|107.05|106.95|107.05|106.95|107|106.9|6606
1609922630000|2021-01-06 08:43:50|107|106.9|107.05|106.9|107.05|106.95|107|106.9|11583
1609922640000|2021-01-06 08:44:00|107||107||107||107||572
1609922650000|2021-01-06 08:44:10|106.95|106.85|106.9|106.75|106.95|106.85|106.85|106.75|1778
1609922660000|2021-01-06 08:44:20|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|929
1609922670000|2021-01-06 08:44:30|106.8|106.65|106.8|106.65|106.8|106.65|106.75|106.6|2697
1609922680000|2021-01-06 08:44:40|106.85|106.7|106.8|106.7|106.85|106.7|106.8|106.7|1999
1609922690000|2021-01-06 08:44:50|106.85|106.75|106.9|106.75|106.9|106.85|106.85|106.75|7876
1609922700000|2021-01-06 08:45:00|106.85|106.7|106.85|106.65|106.85|106.7|106.85|106.65|45323
1609922710000|2021-01-06 08:45:10|||||||||2500
1609922730000|2021-01-06 08:45:30|||||||||8718
1609922740000|2021-01-06 08:45:40|106.9|106.8|106.95|106.85|106.95|106.85|106.9|106.65|14026
1609922770000|2021-01-06 08:46:10|106.9|106.9|106.85|106.75|106.95|106.9|106.8|106.65|9786
1609922780000|2021-01-06 08:46:20|106.8||106.8||106.85||106.8||223
1609922790000|2021-01-06 08:46:30|||||||||4659
1609922800000|2021-01-06 08:46:40|106.75|106.65|106.8|106.65|106.8|106.65|106.7|106.6|7951
1609922810000|2021-01-06 08:46:50|106.85|106.7|106.9|106.8|106.9|106.8|106.8|106.7|11570
1609922830000|2021-01-06 08:47:10|106.95|106.85|107.05|106.9|107.1|106.9|106.95|106.85|3789
1609922840000|2021-01-06 08:47:20|107.1|106.95|107.1|106.9|107.1|106.95|107.05|106.9|8
1609922850000|2021-01-06 08:47:30|107.05|106.85|107.05|106.9|107.05|106.9|106.95|106.8|3600
1609922860000|2021-01-06 08:47:40||106.95||106.95||106.95||106.95|550
1609922870000|2021-01-06 08:47:50|107|107|107.05|106.9|107.05|107|107|106.9|3902
1609922880000|2021-01-06 08:48:00|||||||||3778
1609922890000|2021-01-06 08:48:10|107||107||107||107||2468
1609922900000|2021-01-06 08:48:20|106.95|106.85|106.95|106.8|107|106.85|106.9|106.8|16213
1609922930000|2021-01-06 08:48:50|107|106.75|106.85|106.7|107|106.75|106.85|106.7|81
1609922940000|2021-01-06 08:49:00|106.9|106.75|106.95|106.8|106.95|106.8|106.85|106.75|6533
1609922950000|2021-01-06 08:49:10|107||107.05||107.05||106.95||1213
1609922970000|2021-01-06 08:49:30|||||||||26464
1609922980000|2021-01-06 08:49:40|107||107||107||107||1187
1609922990000|2021-01-06 08:49:50||106.85||106.8||106.85||106.8|6
1609923000000|2021-01-06 08:50:00|||||||||49758
1609923010000|2021-01-06 08:50:10|107.05|106.85|107.05|106.9|107.05|106.95|107.05|106.85|11778
1609923020000|2021-01-06 08:50:20|107.1|106.95|107.15|107|107.15|107|107.1|106.95|2451
1609923030000|2021-01-06 08:50:30|||||||||1851
1609923040000|2021-01-06 08:50:40|107.2|107.05|107.15|107|107.2|107.1|107.1|107|8521
1609923070000|2021-01-06 08:51:10|107.1|106.95|107.05|106.85|107.1|106.95|107.05|106.85|8572
1609923090000|2021-01-06 08:51:30|||||||||1515
1609923100000|2021-01-06 08:51:40||106.9||106.9||106.9||106.9|1576
1609923110000|2021-01-06 08:51:50|107|106.85|107|106.9|107|106.9|107|106.85|4264
1609923120000|2021-01-06 08:52:00||106.85||106.85||106.85||106.85|1003
1609923140000|2021-01-06 08:52:20|106.95|106.8|106.95|106.75|106.95|106.8|106.9|106.75|122
1609923160000|2021-01-06 08:52:40|||||||||2341
1609923170000|2021-01-06 08:52:50||106.8||106.75||106.8||106.75|7770
1609923180000|2021-01-06 08:53:00|||||||||55806
1609923190000|2021-01-06 08:53:10|||||||||692
1609923200000|2021-01-06 08:53:20||106.8||106.75||106.8||106.75|2431
1609923210000|2021-01-06 08:53:30|107|106.95|107|106.85|107|106.95|106.95|106.75|54799
1609923220000|2021-01-06 08:53:40||106.9||106.85||106.9||106.85|11534
1609923230000|2021-01-06 08:53:50|107.05|106.9|107.2|107.05|107.2|107.1|107|106.9|23021
1609923250000|2021-01-06 08:54:10|107.15|107|107.15|107|107.15|107|107.05|107|2528
1609923260000|2021-01-06 08:54:20|107.1|107.05|107.1|107|107.1|107.05|107.1|107|5321
1609923270000|2021-01-06 08:54:30|107.15|107.1|107.15|107.05|107.2|107.1|107.1|107|38347
1609923280000|2021-01-06 08:54:40|107.2|107.15|107.3|107.2|107.35|107.2|107.2|107.15|24650
1609923300000|2021-01-06 08:55:00|||||||||9247
1609923320000|2021-01-06 08:55:20|107.25|107.15|107.3|107.2|107.3|107.2|107.15|107.1|16688
1609923330000|2021-01-06 08:55:30|107.25|107.15|107.2|107.1|107.25|107.2|107.15|107.1|6449
1609923340000|2021-01-06 08:55:40|107.15|107.05|107.2|107.1|107.2|107.1|107.1|107.05|11681
1609923360000|2021-01-06 08:56:00|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|4034
1609923370000|2021-01-06 08:56:10|||||||||699
1609923380000|2021-01-06 08:56:20|107.15||107.2||107.2||107.15||574
1609923400000|2021-01-06 08:56:40||107.15||107.1||107.15||107.1|2058
1609923410000|2021-01-06 08:56:50|107.25|107.15|107.25|107.2|107.25|107.2|107.25|107.1|11575
1609923420000|2021-01-06 08:57:00|107.3|107.25|107.4|107.3|107.4|107.3|107.3|107.25|39986
1609923430000|2021-01-06 08:57:10|107.45|107.4|107.5|107.3|107.5|107.4|107.35|107.25|84067
1609923440000|2021-01-06 08:57:20|107.55|107.35|107.8|107.65|107.9|107.85|107.5|107.35|232698
1609923450000|2021-01-06 08:57:30|107.75|107.75|107.75|107.7|107.75|107.75|107.7|107.6|62977
1609923460000|2021-01-06 08:57:40|107.8|107.6|107.6|107.5|107.8|107.6|107.6|107.5|24745
1609923470000|2021-01-06 08:57:50|107.65|107.55|107.85|107.75|107.85|107.75|107.65|107.55|59645
1609923480000|2021-01-06 08:58:00|107.8|107.7|107.7|107.6|107.8|107.75|107.7|107.6|38947
1609923490000|2021-01-06 08:58:10|107.65|107.65|107.65|107.6|107.65|107.65|107.65|107.6|3034
1609923500000|2021-01-06 08:58:20|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|15550
1609923510000|2021-01-06 08:58:30|107.55|107.45|107.3|107.2|107.55|107.45|107.3|107.2|11436
1609923520000|2021-01-06 08:58:40|||||||||2025
1609923530000|2021-01-06 08:58:50|||||||||1850
1609923540000|2021-01-06 08:59:00|||||||||2000
1609923550000|2021-01-06 08:59:10|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.2|8228
1609923560000|2021-01-06 08:59:20|||||||||698
1609923570000|2021-01-06 08:59:30|107.3|107.2|107.3|107.25|107.35|107.25|107.3|107.2|15486
1609923580000|2021-01-06 08:59:40|107.35||107.35||107.35||107.35||105582
1609923590000|2021-01-06 08:59:50|107.4|107.45|107.6|107.5|107.6|107.5|107.4|107.3|52633
1609923600000|2021-01-06 09:00:00|107.55|107.45|107.7|107.5|107.7|107.6|107.5|107.4|25001
1609923630000|2021-01-06 09:00:30|107.65|107.45|107.55|107.45|107.65|107.45|107.45|107.35|30770
1609923660000|2021-01-06 09:01:00|||||||||410
1609923670000|2021-01-06 09:01:10|107.5|107.35|107.45|107.25|107.5|107.4|107.45|107.2|5407
1609923680000|2021-01-06 09:01:20|107.35|107.2|107.3|107.15|107.4|107.2|107.3|107.1|11
1609923690000|2021-01-06 09:01:30|107.35|107.2|107.35|107.15|107.4|107.25|107.3|107.15|5874
1609923700000|2021-01-06 09:01:40|107.4|107.2|107.4|107.25|107.4|107.25|107.4|107.2|11609
1609923720000|2021-01-06 09:02:00|107.45|107.3|107.55|107.35|107.55|107.35|107.45|107.3|12635
1609923730000|2021-01-06 09:02:10|||||||||3170
1609923750000|2021-01-06 09:02:30|107.6|107.4|107.6|107.45|107.65|107.5|107.6|107.4|4547
1609923760000|2021-01-06 09:02:40|107.55|107.4|107.3|107.15|107.55|107.4|107.3|107.15|19945
1609923770000|2021-01-06 09:02:50||107.1||107.1||107.1||107.05|1
1609923780000|2021-01-06 09:03:00||107.05||107.1||107.1||107.05|2803
1609923790000|2021-01-06 09:03:10|||||||||720
1609923810000|2021-01-06 09:03:30|107.25|107.15|106.85|106.7|107.25|107.2|106.85|106.7|146113
1609923820000|2021-01-06 09:03:40|||||||||42649
1609923830000|2021-01-06 09:03:50|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|23056
1609923840000|2021-01-06 09:04:00|||||||||607
1609923850000|2021-01-06 09:04:10|106.8|106.65|107.15|107|107.15|107|106.75|106.65|41182
1609923880000|2021-01-06 09:04:40|||||||||6031
1609923890000|2021-01-06 09:04:50|107.1|106.95|107.05|106.95|107.1|106.95|107.05|106.9|6479
1609923900000|2021-01-06 09:05:00|107.1|107|107.15|106.95|107.2|107.1|107.1|106.95|6096
1609923910000|2021-01-06 09:05:10||107||107||107||107|12
1609923920000|2021-01-06 09:05:20||107.05||107.05||107.05||107.05|180
1609923930000|2021-01-06 09:05:30|107.1|107|106.9|106.75|107.1|107|106.9|106.75|14851
1609923950000|2021-01-06 09:05:50|106.95|106.8|107.1|106.95|107.1|106.95|106.9|106.8|11081
1609923960000|2021-01-06 09:06:00|107.05|107|107.1|107.05|107.1|107.05|107.05|107|20687
1609923970000|2021-01-06 09:06:10|107.15|107.1|107.2|107.1|107.2|107.15|107.15|107.1|5371
1609923980000|2021-01-06 09:06:20|107.25|107.15|107.3|107.2|107.3|107.25|107.2|107.15|7809
1609924000000|2021-01-06 09:06:40|107.25|107.15|107.05|106.95|107.25|107.15|107.05|106.95|11064
1609924010000|2021-01-06 09:06:50||106.9||106.95||106.95||106.9|0
1609924030000|2021-01-06 09:07:10|107||107.05||107.05||107||211
1609924040000|2021-01-06 09:07:20|107.1|107|107.25|107.15|107.35|107.15|107.1|107|21183
1609924050000|2021-01-06 09:07:30|107.2|107.1|107.4|107.25|107.4|107.25|107.2|107|16318
1609924060000|2021-01-06 09:07:40|107.45|107.3|107.35|107.25|107.45|107.3|107.3|107.2|8678
1609924070000|2021-01-06 09:07:50|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|3345
1609924080000|2021-01-06 09:08:00|107.4|107.3|107.4|107.25|107.4|107.3|107.4|107.25|1059
1609924100000|2021-01-06 09:08:20|107.45|107.3|107.5|107.4|107.5|107.4|107.4|107.25|14938
1609924110000|2021-01-06 09:08:30|||||||||18609
1609924120000|2021-01-06 09:08:40|107.45|107.35|107.45|107.3|107.5|107.4|107.35|107.25|12255
1609924140000|2021-01-06 09:09:00||107.35||107.35||107.35||107.35|574
1609924150000|2021-01-06 09:09:10|||||||||4129
1609924160000|2021-01-06 09:09:20|107.5|107.4|107.6|107.5|107.6|107.5|107.5|107.4|4150
1609924170000|2021-01-06 09:09:30|107.55|107.45|107.55|107.4|107.55|107.5|107.5|107.4|12895
1609924190000|2021-01-06 09:09:50|||||||||2000
1609924200000|2021-01-06 09:10:00|107.5|107.35|107.45|107.3|107.5|107.35|107.45|107.25|2736
1609924210000|2021-01-06 09:10:10|||||||||3000
1609924220000|2021-01-06 09:10:20||107.25||107.3||107.3||107.25|914
1609924230000|2021-01-06 09:10:30||107.25||107.25||107.3||107.25|0
1609924250000|2021-01-06 09:10:50|||||||||931
1609924260000|2021-01-06 09:11:00|||||||||700
1609924270000|2021-01-06 09:11:10|107.5|107.3|107.55|107.4|107.55|107.4|107.45|107.3|4382
1609924330000|2021-01-06 09:12:10|107.5|107.35|107.35|107.25|107.5|107.35|107.35|107.25|16554
1609924350000|2021-01-06 09:12:30|||||||||1886
1609924370000|2021-01-06 09:12:50|107.3|107.2|107.35|107.2|107.35|107.2|107.25|107.15|10665
1609924380000|2021-01-06 09:13:00|107.3|107.15|107.25|107.15|107.3|107.15|107.25|107.15|2882
1609924390000|2021-01-06 09:13:10|107.3|107.2|107.4|107.25|107.4|107.3|107.3|107.2|11672
1609924400000|2021-01-06 09:13:20|107.45|107.3|107.55|107.4|107.55|107.4|107.45|107.3|3149
1609924410000|2021-01-06 09:13:30|107.5|107.35|107.45|107.3|107.5|107.35|107.45|107.3|4482
1609924430000|2021-01-06 09:13:50|||||||||4000
1609924440000|2021-01-06 09:14:00|107.5|107.35|107.55|107.35|107.55|107.35|107.5|107.35|2360
1609924450000|2021-01-06 09:14:10|107.45||107.45||107.45||107.45||8388
1609924460000|2021-01-06 09:14:20|107.4|107.3|107.3|107.15|107.4|107.3|107.3|107.15|9618
1609924470000|2021-01-06 09:14:30|107.25|107.1|107.2|107.05|107.25|107.1|107.1|107.05|4584
1609924480000|2021-01-06 09:14:40|||||||||1000
1609924490000|2021-01-06 09:14:50||107.1||107.1||107.1||107.1|0
1609924500000|2021-01-06 09:15:00|107.25|107.15|107.4|107.2|107.4|107.2|107.2|107.15|4745
1609924510000|2021-01-06 09:15:10|||||||||917
1609924520000|2021-01-06 09:15:20|107.45|107.25|107.45|107.3|107.45|107.3|107.45|107.25|2668
1609924530000|2021-01-06 09:15:30|||||||||932
1609924550000|2021-01-06 09:15:50|||||||||2000
1609924570000|2021-01-06 09:16:10|107.4|107.25|107.4|107.25|107.4|107.25|107.35|107.25|4470
1609924580000|2021-01-06 09:16:20|107.45|107.3|107.45|107.3|107.45|107.3|107.45|107.3|1503
1609924590000|2021-01-06 09:16:30|107.5|107.35|107.5|107.35|107.55|107.4|107.5|107.35|1332
1609924600000|2021-01-06 09:16:40||107.4||107.4||107.4||107.4|28
1609924610000|2021-01-06 09:16:50|||||||||2463
1609924620000|2021-01-06 09:17:00|||||||||1000
1609924630000|2021-01-06 09:17:10|107.55|107.45|107.6|107.5|107.6|107.55|107.55|107.45|7158
1609924640000|2021-01-06 09:17:20|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|4927
1609924650000|2021-01-06 09:17:30|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|5701
1609924660000|2021-01-06 09:17:40|107.45||107.5||107.5||107.45||2000
1609924680000|2021-01-06 09:18:00|107.55|107.45|107.5|107.4|107.6|107.5|107.5|107.4|7005
1609924690000|2021-01-06 09:18:10|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.45|967
1609924700000|2021-01-06 09:18:20|||||||||7871
1609924740000|2021-01-06 09:19:00|107.55|107.4|107.55|107.4|107.55|107.4|107.55|107.4|888
1609924750000|2021-01-06 09:19:10||107.45||107.45||107.45||107.45|2372
1609924760000|2021-01-06 09:19:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|1
1609924770000|2021-01-06 09:19:30|107.45|107.35|107.4|107.25|107.45|107.35|107.3|107.2|22379
1609924780000|2021-01-06 09:19:40|107.35|107.2|107.3|107.2|107.35|107.2|107.3|107.2|1
1609924790000|2021-01-06 09:19:50|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|6
1609924800000|2021-01-06 09:20:00|107.35|107.25|107.4|107.25|107.4|107.25|107.35|107.25|9394
1609924810000|2021-01-06 09:20:10|107.35|107.2|107.35|107.2|107.35|107.2|107.35|107.2|0
1609924820000|2021-01-06 09:20:20|107.3||107.3||107.3||107.3||1
1609924840000|2021-01-06 09:20:40|||||||||8458
1609924850000|2021-01-06 09:20:50|||||||||658
1609924860000|2021-01-06 09:21:00|||||||||600
1609924870000|2021-01-06 09:21:10|107.25||107.25||107.25||107.25||109
1609924890000|2021-01-06 09:21:30|107.3||107.3||107.3||107.3||2204
1609924900000|2021-01-06 09:21:40|||||||||500
1609924910000|2021-01-06 09:21:50|107.35||107.35||107.35||107.35||573
1609924930000|2021-01-06 09:22:10|||||||||300
1609924940000|2021-01-06 09:22:20|||||||||16449
1609924960000|2021-01-06 09:22:40|107.3|107.15|107.15|107.05|107.3|107.15|107.15|107.05|9341
1609924980000|2021-01-06 09:23:00|||||||||503
1609924990000|2021-01-06 09:23:10|107.1|107|107.05|107|107.1|107|107.05|107|10
1609925000000|2021-01-06 09:23:20|107.1|107.05|107.15|107.05|107.2|107.05|107.1|107.05|3947
1609925010000|2021-01-06 09:23:30|||||||||16534
1609925020000|2021-01-06 09:23:40|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|0
1609925040000|2021-01-06 09:24:00|107.3|107.3|107.25|107.15|107.35|107.3|107.25|107.15|20320
1609925050000|2021-01-06 09:24:10|107.2||107.3||107.3||107.2||5649
1609925060000|2021-01-06 09:24:20|||||||||1976
1609925070000|2021-01-06 09:24:30|107.35|107.2|107.3|107.15|107.35|107.2|107.25|107.15|4988
1609925080000|2021-01-06 09:24:40|107.35|107.2|107.3|107.2|107.35|107.2|107.3|107.2|0
1609925100000|2021-01-06 09:25:00|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|1164
1609925110000|2021-01-06 09:25:10|107.3|107.2|107.25|107.15|107.3|107.2|107.2|107.15|16921
1609925120000|2021-01-06 09:25:20|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.2|5000
1609925140000|2021-01-06 09:25:40|107.4||107.3||107.4||107.3||110
1609925150000|2021-01-06 09:25:50|107.35||107.35||107.35||107.35||500
1609925160000|2021-01-06 09:26:00|||||||||2000
1609925170000|2021-01-06 09:26:10|107.4|107.3|107.4|107.3|107.45|107.3|107.4|107.25|139
1609925190000|2021-01-06 09:26:30|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|2503
1609925200000|2021-01-06 09:26:40|107.45|107.3|107.4|107.3|107.45|107.35|107.35|107.3|10654
1609925210000|2021-01-06 09:26:50|||||||||278
1609925220000|2021-01-06 09:27:00|107.35|107.25|107.15|107|107.35|107.3|107.15|107|17459
1609925230000|2021-01-06 09:27:10|107.2|107.05|107.3|107.15|107.3|107.15|107.15|107.05|48159
1609925260000|2021-01-06 09:27:40|107.25|107.1|107.15|107|107.25|107.1|107.15|107|2516
1609925270000|2021-01-06 09:27:50|107.2|107.05|107.2|107.05|107.2|107.05|107.2|107.05|9281
1609925280000|2021-01-06 09:28:00|107.15|107.1|107.2|107.1|107.25|107.1|107.15|107.1|147
1609925290000|2021-01-06 09:28:10|||||||||922
1609925300000|2021-01-06 09:28:20|107.15|107.05|107.1|107|107.15|107.05|107.1|107|17152
1609925310000|2021-01-06 09:28:30|107|106.95|107|106.9|107.05|106.95|107|106.9|8102
1609925320000|2021-01-06 09:28:40|107.05|106.95|107.05|107|107.05|107|107|106.95|14737
1609925330000|2021-01-06 09:28:50|107.1||107.1||107.1||107.05||2913
1609925340000|2021-01-06 09:29:00|||||||||9284
1609925350000|2021-01-06 09:29:10||107.05||107||107.05||107|1308
1609925370000|2021-01-06 09:29:30||107.05||107||107.05||107|646
1609925400000|2021-01-06 09:30:00||107.05||107.05||107.05||107.05|793
1609925410000|2021-01-06 09:30:10|107.15|107.1|107.5|107.35|107.5|107.35|107.15|107.1|16415
1609925420000|2021-01-06 09:30:20|107.45|107.3|107.35|107.25|107.45|107.35|107.35|107.25|17165
1609925430000|2021-01-06 09:30:30|||||||||4667
1609925440000|2021-01-06 09:30:40|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|1893
1609925450000|2021-01-06 09:30:50|107.4|107.3|107.4|107.25|107.4|107.35|107.4|107.25|3478
1609925460000|2021-01-06 09:31:00|107.35|107.3|107.5|107.35|107.5|107.45|107.35|107.3|6484
1609925480000|2021-01-06 09:31:20||107.4||107.35||107.45||107.35|483
1609925490000|2021-01-06 09:31:30|||||||||222
1609925520000|2021-01-06 09:32:00|107.45|107.4|107.5|107.35|107.5|107.4|107.45|107.35|3048
1609925530000|2021-01-06 09:32:10|107.45|107.3|107.4|107.3|107.45|107.3|107.35|107.25|32256
1609925540000|2021-01-06 09:32:20|||||||||10
1609925550000|2021-01-06 09:32:30|107.45|107.35|107.6|107.45|107.6|107.5|107.4|107.35|12120
1609925570000|2021-01-06 09:32:50|107.55||107.55||107.55||107.55||109
1609925580000|2021-01-06 09:33:00||107.5||107.5||107.5||107.5|580
1609925590000|2021-01-06 09:33:10|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|2822
1609925600000|2021-01-06 09:33:20|||||||||1761
1609925610000|2021-01-06 09:33:30|||||||||977
1609925620000|2021-01-06 09:33:40||107.55||107.5||107.55||107.5|236
1609925630000|2021-01-06 09:33:50|||||||||2880
1609925640000|2021-01-06 09:34:00|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.4|6029
1609925660000|2021-01-06 09:34:20|107.55|107.5|107.55|107.45|107.6|107.5|107.5|107.45|3039
1609925670000|2021-01-06 09:34:30|107.5|107.4|107.35|107.3|107.5|107.4|107.35|107.3|11576
1609925680000|2021-01-06 09:34:40|107.4||107.4||107.4||107.35||8088
1609925700000|2021-01-06 09:35:00|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|196
1609925710000|2021-01-06 09:35:10|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|2000
1609925720000|2021-01-06 09:35:20|||||||||8912
1609925730000|2021-01-06 09:35:30|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.45|4665
1609925740000|2021-01-06 09:35:40|107.55|107.4|107.55|107.45|107.55|107.5|107.55|107.4|4556
1609925750000|2021-01-06 09:35:50||107.4||107.4||107.4||107.4|24
1609925790000|2021-01-06 09:36:30|||||||||558
1609925800000|2021-01-06 09:36:40|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|3390
1609925810000|2021-01-06 09:36:50||107.45||107.45||107.45||107.45|2145
1609925850000|2021-01-06 09:37:30|||||||||920
1609925860000|2021-01-06 09:37:40|107.55|107.5|107.55|107.5|107.6|107.5|107.55|107.5|1086
1609925870000|2021-01-06 09:37:50|107.6|107.45|107.6|107.45|107.6|107.45|107.55|107.45|39
1609925900000|2021-01-06 09:38:20|107.55|107.4|107.55|107.4|107.55|107.4|107.55|107.4|1994
1609925910000|2021-01-06 09:38:30|107.6|107.45|107.6|107.45|107.6|107.45|107.6|107.45|4
1609925920000|2021-01-06 09:38:40|107.55||107.6||107.6||107.55||34
1609925940000|2021-01-06 09:39:00||107.55||107.55||107.55||107.55|20
1609925950000|2021-01-06 09:39:10||107.5||107.5||107.5||107.5|367
1609925960000|2021-01-06 09:39:20||107.55||107.55||107.55||107.55|1510
1609925970000|2021-01-06 09:39:30|107.55|107.5|107.6|107.5|107.6|107.55|107.55|107.45|4800
1609925980000|2021-01-06 09:39:40||107.55||107.55||107.55||107.55|2675
1609925990000|2021-01-06 09:39:50||107.5||107.55||107.55||107.5|0
1609926000000|2021-01-06 09:40:00||107.5||107.5||107.5||107.5|857
1609926010000|2021-01-06 09:40:10|107.55||107.55||107.55||107.55||0
1609926020000|2021-01-06 09:40:20|||||||||31486
1609926030000|2021-01-06 09:40:30|107.6|107.55|107.6|107.55|107.7|107.6|107.6|107.55|10096
1609926050000|2021-01-06 09:40:50|107.55|107.5|107.45|107.35|107.55|107.5|107.45|107.35|10494
1609926060000|2021-01-06 09:41:00|107.5|107.4|107.55|107.45|107.55|107.45|107.45|107.4|5912
1609926090000|2021-01-06 09:41:30|107.6|107.5|107.7|107.6|107.75|107.6|107.6|107.5|8333
1609926100000|2021-01-06 09:41:40|107.65|107.55|107.6|107.55|107.65|107.6|107.6|107.55|2094
1609926120000|2021-01-06 09:42:00|107.65||107.65||107.65||107.65||2554
1609926130000|2021-01-06 09:42:10|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.45|1860
1609926140000|2021-01-06 09:42:20|107.65||107.65||107.65||107.65||971
1609926150000|2021-01-06 09:42:30|107.6||107.6||107.6||107.6||1008
1609926180000|2021-01-06 09:43:00|107.65|107.55|107.75|107.6|107.75|107.6|107.6|107.5|381
1609926190000|2021-01-06 09:43:10|107.8|107.65|107.8|107.75|107.8|107.75|107.8|107.65|3467
1609926210000|2021-01-06 09:43:30|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|18500
1609926220000|2021-01-06 09:43:40|107.75|107.7|107.85|107.8|107.85|107.8|107.75|107.7|11623
1609926230000|2021-01-06 09:43:50|107.9|107.75|107.9|107.8|107.95|107.9|107.9|107.75|29518
1609926240000|2021-01-06 09:44:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|952
1609926250000|2021-01-06 09:44:10|108|107.9|108.1|108|108.1|108|108|107.9|17731
1609926260000|2021-01-06 09:44:20|108.05|107.95|108.05|107.85|108.05|107.95|108.05|107.85|4667
1609926270000|2021-01-06 09:44:30|108||108||108||108||0
1609926300000|2021-01-06 09:45:00|108.05|107.9|108.1|107.95|108.1|107.95|108.05|107.9|7369
1609926320000|2021-01-06 09:45:20|108.15|108|108.15|108.05|108.2|108.05|108.15|108|2201
1609926340000|2021-01-06 09:45:40|108.1||108.1||108.1||108.1||4006
1609926350000|2021-01-06 09:45:50|108.05|108|108.05|107.95|108.05|108|108.05|107.95|2292
1609926360000|2021-01-06 09:46:00|108|108|107.9|107.85|108.05|108|107.9|107.85|8416
1609926370000|2021-01-06 09:46:10|107.95||107.9||107.95||107.9||1574
1609926380000|2021-01-06 09:46:20|107.95||108||108||107.9||2799
1609926390000|2021-01-06 09:46:30|||||||||1835
1609926400000|2021-01-06 09:46:40|107.95||107.9||107.95||107.9||4394
1609926410000|2021-01-06 09:46:50||107.8||107.8||107.8||107.8|6364
1609926420000|2021-01-06 09:47:00|107.85|107.75|107.9|107.75|107.9|107.75|107.8|107.75|7180
1609926430000|2021-01-06 09:47:10|||||||||100
1609926440000|2021-01-06 09:47:20|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|2074
1609926450000|2021-01-06 09:47:30|108|107.9|107.9|107.8|108|107.9|107.9|107.8|1872
1609926470000|2021-01-06 09:47:50|107.95|107.85|108.05|107.9|108.05|107.9|107.95|107.85|7931
1609926500000|2021-01-06 09:48:20|108.1|107.95|108.1|108|108.1|108|108.1|107.95|876
1609926520000|2021-01-06 09:48:40|||||||||21817
1609926530000|2021-01-06 09:48:50|108.15|108.05|108.15|108|108.2|108.1|108.15|108|6876
1609926540000|2021-01-06 09:49:00|108.2|108.05|108.15|108.05|108.2|108.1|108.1|108|5124
1609926550000|2021-01-06 09:49:10|108.1|108|108.15|108|108.15|108.05|108|107.95|15084
1609926570000|2021-01-06 09:49:30|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|92
1609926580000|2021-01-06 09:49:40||108.15||108.15||108.15||108.15|0
1609926590000|2021-01-06 09:49:50|108.25|108.2|108.3|108.2|108.3|108.25|108.25|108.2|8076
1609926600000|2021-01-06 09:50:00|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|3522
1609926610000|2021-01-06 09:50:10|108.45|108.35|108.5|108.45|108.5|108.45|108.45|108.35|20
1609926620000|2021-01-06 09:50:20|108.55|108.5|108.6|108.45|108.65|108.55|108.55|108.45|6036
1609926630000|2021-01-06 09:50:30|108.65|108.5|108.65|108.5|108.7|108.5|108.65|108.5|18814
1609926640000|2021-01-06 09:50:40|||||||||5512
1609926650000|2021-01-06 09:50:50|108.7|108.65|108.65|108.5|108.7|108.65|108.6|108.5|22948
1609926660000|2021-01-06 09:51:00|108.6|108.45|108.55|108.4|108.6|108.45|108.45|108.35|7884
1609926670000|2021-01-06 09:51:10|||||||||3101
1609926690000|2021-01-06 09:51:30|||||||||5000
1609926700000|2021-01-06 09:51:40||108.45||108.45||108.45||108.45|1048
1609926710000|2021-01-06 09:51:50|108.5|108.4|108.55|108.4|108.55|108.4|108.45|108.4|19143
1609926720000|2021-01-06 09:52:00|108.5|108.35|108.55|108.4|108.55|108.4|108.35|108.3|21006
1609926730000|2021-01-06 09:52:10|||||||||18332
1609926740000|2021-01-06 09:52:20|108.6|108.45|108.6|108.5|108.65|108.5|108.6|108.45|14991
1609926750000|2021-01-06 09:52:30|108.55||108.65||108.65||108.55||3111
1609926760000|2021-01-06 09:52:40|108.6||108.55||108.6||108.55||0
1609926770000|2021-01-06 09:52:50|||||||||5000
1609926780000|2021-01-06 09:53:00|108.6|108.55|108.55|108.45|108.65|108.55|108.55|108.45|9357
1609926790000|2021-01-06 09:53:10|108.6|108.5|108.6|108.5|108.65|108.55|108.55|108.5|10248
1609926800000|2021-01-06 09:53:20|108.65|108.55|108.65|108.5|108.65|108.55|108.6|108.5|8555
1609926810000|2021-01-06 09:53:30|||||||||9504
1609926820000|2021-01-06 09:53:40|108.6|108.45|108.65|108.5|108.65|108.5|108.55|108.45|0
1609926850000|2021-01-06 09:54:10|108.6||108.6||108.6||108.6||518
1609926860000|2021-01-06 09:54:20|108.65||108.6||108.65||108.6||2477
1609926870000|2021-01-06 09:54:30|108.65||108.6||108.65||108.6||4577
1609926900000|2021-01-06 09:55:00|||||||||9158
1609926910000|2021-01-06 09:55:10|||||||||4574
1609926920000|2021-01-06 09:55:20|108.55|108.45|108.5|108.4|108.55|108.45|108.45|108.4|11286
1609926950000|2021-01-06 09:55:50|||||||||910
1609926970000|2021-01-06 09:56:10|108.45|108.35|108.4|108.3|108.45|108.35|108.35|108.3|5932
1609926980000|2021-01-06 09:56:20|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|19922
1609926990000|2021-01-06 09:56:30|108.35|108.25|108.4|108.25|108.4|108.3|108.3|108.25|9606
1609927000000|2021-01-06 09:56:40|||||||||448
1609927010000|2021-01-06 09:56:50|108.35|108.2|108.35|108.25|108.4|108.25|108.25|108.2|28502
1609927020000|2021-01-06 09:57:00|||||||||4587
1609927030000|2021-01-06 09:57:10|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|11579
1609927050000|2021-01-06 09:57:30|||||||||1076
1609927060000|2021-01-06 09:57:40|||||||||2000
1609927070000|2021-01-06 09:57:50|108.2|108.1|108.2|108.1|108.2|108.1|108.15|108.1|11280
1609927080000|2021-01-06 09:58:00|108.25|108.15|108.35|108.2|108.35|108.2|108.2|108.15|10554
1609927090000|2021-01-06 09:58:10|108.3||108.3||108.3||108.3||9317
1609927100000|2021-01-06 09:58:20|||||||||2206
1609927110000|2021-01-06 09:58:30|108.25||108.25||108.25||108.25||847
1609927120000|2021-01-06 09:58:40|108.2|108.15|108.2|108.05|108.2|108.15|108.2|108.05|7589
1609927130000|2021-01-06 09:58:50||108.1||108.1||108.1||108.1|0
1609927140000|2021-01-06 09:59:00|108.25|108.15|108.25|108.1|108.3|108.2|108.25|108.1|11089
1609927150000|2021-01-06 09:59:10|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.15|0
1609927160000|2021-01-06 09:59:20|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|6466
1609927170000|2021-01-06 09:59:30|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|10
1609927180000|2021-01-06 09:59:40|||||||||5000
1609927190000|2021-01-06 09:59:50|108.45||108.45||108.45||108.45||35614
1609927210000|2021-01-06 10:00:10|||||||||4578
1609927220000|2021-01-06 10:00:20|108.4|108.25|108.4|108.25|108.4|108.25|108.3|108.2|34130
1609927230000|2021-01-06 10:00:30|108.35|108.3|108.45|108.3|108.45|108.35|108.35|108.3|742
1609927240000|2021-01-06 10:00:40|108.4||108.4||108.4||108.4||0
1609927250000|2021-01-06 10:00:50|||||||||635
1609927260000|2021-01-06 10:01:00|||||||||100
1609927270000|2021-01-06 10:01:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|102
1609927290000|2021-01-06 10:01:30|108.5|108.4|108.5|108.35|108.5|108.4|108.45|108.35|3528
1609927300000|2021-01-06 10:01:40|108.45|108.4|108.5|108.4|108.55|108.4|108.45|108.4|1927
1609927310000|2021-01-06 10:01:50|108.55|108.55|108.6|108.45|108.6|108.55|108.5|108.45|33400
1609927320000|2021-01-06 10:02:00|||||||||93
1609927330000|2021-01-06 10:02:10||108.5||108.5||108.5||108.5|0
1609927370000|2021-01-06 10:02:50|||||||||7000
1609927380000|2021-01-06 10:03:00|108.65|108.6|108.5|108.45|108.65|108.6|108.5|108.45|35499
1609927390000|2021-01-06 10:03:10|108.45|108.4|108.5|108.4|108.5|108.4|108.45|108.4|16959
1609927400000|2021-01-06 10:03:20|108.45||108.45||108.45||108.45||4621
1609927410000|2021-01-06 10:03:30|108.5|108.45|108.55|108.4|108.55|108.45|108.45|108.4|20121
1609927420000|2021-01-06 10:03:40|108.5|108.45|108.5|108.45|108.5|108.45|108.5|108.4|92
1609927430000|2021-01-06 10:03:50||108.4||108.4||108.45||108.4|13
1609927440000|2021-01-06 10:04:00|108.45|108.35|108.25|108.2|108.45|108.35|108.25|108.2|22622
1609927450000|2021-01-06 10:04:10|108.3||108.25||108.3||108.25||5632
1609927460000|2021-01-06 10:04:20|108.3||108.3||108.3||108.25||4910
1609927470000|2021-01-06 10:04:30|||||||||5000
1609927480000|2021-01-06 10:04:40|108.25|108.15|108.15|108.1|108.25|108.2|108.15|108.1|11770
1609927490000|2021-01-06 10:04:50|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|7224
1609927500000|2021-01-06 10:05:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|4092
1609927510000|2021-01-06 10:05:10|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|2532
1609927520000|2021-01-06 10:05:20|108.35|108.25|108.4|108.3|108.4|108.35|108.35|108.25|76705
1609927530000|2021-01-06 10:05:30|108.35|108.35|108.4|108.3|108.4|108.35|108.35|108.3|4719
1609927540000|2021-01-06 10:05:40|108.45|108.4|108.35|108.3|108.45|108.4|108.35|108.3|25479
1609927560000|2021-01-06 10:06:00|108.3|108.25|108.3|108.2|108.35|108.25|108.25|108.2|34143
1609927570000|2021-01-06 10:06:10|108.25||108.25||108.25||108.25||187
1609927580000|2021-01-06 10:06:20|108.3|108.3|108.25|108.2|108.35|108.3|108.25|108.2|24000
1609927590000|2021-01-06 10:06:30|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|5316
1609927600000|2021-01-06 10:06:40|108.25|108.2|108.3|108.2|108.3|108.2|108.25|108.2|20985
1609927610000|2021-01-06 10:06:50|108.35|108.25|108.4|108.25|108.4|108.25|108.35|108.25|1825
1609927640000|2021-01-06 10:07:20|108.35|108.2|108.3|108.2|108.35|108.2|108.3|108.2|9033
1609927650000|2021-01-06 10:07:30|||||||||10550
1609927670000|2021-01-06 10:07:50|108.25||108.25||108.3||108.25||700
1609927680000|2021-01-06 10:08:00|108.3|108.25|108.4|108.35|108.4|108.35|108.25|108.25|12204
1609927690000|2021-01-06 10:08:10|108.35|108.3|108.3|108.25|108.35|108.3|108.3|108.25|8720
1609927700000|2021-01-06 10:08:20|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|6011
1609927720000|2021-01-06 10:08:40||108.15||108.15||108.15||108.15|12110
1609927730000|2021-01-06 10:08:50||108.2||108.15||108.2||108.15|7349
1609927750000|2021-01-06 10:09:10||108.2||108.2||108.2||108.2|11
1609927760000|2021-01-06 10:09:20|108.3|108.25|108.35|108.25|108.4|108.3|108.25|108.25|27553
1609927770000|2021-01-06 10:09:30|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.25|6597
1609927780000|2021-01-06 10:09:40|108.45|108.35|108.6|108.45|108.6|108.45|108.45|108.35|1809
1609927790000|2021-01-06 10:09:50|108.55|108.4|108.6|108.5|108.6|108.5|108.55|108.4|640
1609927800000|2021-01-06 10:10:00|108.65|108.55|108.6|108.5|108.7|108.6|108.6|108.5|14423
1609927810000|2021-01-06 10:10:10|108.55|108.45|108.5|108.4|108.55|108.5|108.45|108.35|589000
1609927820000|2021-01-06 10:10:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|992
1609927830000|2021-01-06 10:10:30||108.4||108.35||108.4||108.35|0
1609927840000|2021-01-06 10:10:40|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|21554
1609927850000|2021-01-06 10:10:50|108.3|108.3|108.3|108.2|108.35|108.3|108.25|108.15|21044
1609927870000|2021-01-06 10:11:10|108.25|108.15|108.25|108.1|108.25|108.15|108.25|108.1|80
1609927900000|2021-01-06 10:11:40|||||||||448
1609927910000|2021-01-06 10:11:50|||||||||277
1609927920000|2021-01-06 10:12:00||108.15||108.15||108.15||108.15|40
1609927930000|2021-01-06 10:12:10|108.3|108.25|108.25|108.15|108.3|108.25|108.2|108.15|8780
1609927940000|2021-01-06 10:12:20|108.2|108.1|108.25|108.15|108.3|108.15|108.1|108.05|22348
1609927950000|2021-01-06 10:12:30|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.15|3368
1609927960000|2021-01-06 10:12:40|||||||||8232
1609927980000|2021-01-06 10:13:00|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|3085
1609928030000|2021-01-06 10:13:50|108.3|108.25|108.15|108.1|108.3|108.25|108.15|108.1|20129
1609928040000|2021-01-06 10:14:00|108.2||108.2||108.2||108.2||2754
1609928050000|2021-01-06 10:14:10|108.25|108.15|108.3|108.15|108.3|108.2|108.25|108.15|9236
1609928070000|2021-01-06 10:14:30|||||||||35412
1609928080000|2021-01-06 10:14:40|108.35|108.2|108.3|108.2|108.35|108.25|108.3|108.2|13664
1609928090000|2021-01-06 10:14:50|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|9898
1609928100000|2021-01-06 10:15:00|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|5372
1609928110000|2021-01-06 10:15:10||108.2||108.2||108.2||108.2|2328
1609928130000|2021-01-06 10:15:30|108.3|108.25|108.35|108.25|108.4|108.25|108.25|108.2|8574
1609928140000|2021-01-06 10:15:40|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|1385
1609928150000|2021-01-06 10:15:50|108.35|108.25|108.3|108.15|108.35|108.25|108.25|108.15|7531
1609928160000|2021-01-06 10:16:00||108.2||108.15||108.2||108.15|14658
1609928170000|2021-01-06 10:16:10|108.25||108.25||108.25||108.25||0
1609928180000|2021-01-06 10:16:20|108.2|108.1|108.15|108.1|108.2|108.1|108.15|108.1|4047
1609928190000|2021-01-06 10:16:30|108.1|108.05|108.15|108.1|108.15|108.1|108.1|108.05|37166
1609928200000|2021-01-06 10:16:40|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.1|4939
1609928210000|2021-01-06 10:16:50||108.2||108.2||108.2||108.2|0
1609928220000|2021-01-06 10:17:00||108.15||108.15||108.15||108.15|3675
1609928230000|2021-01-06 10:17:10|||||||||242
1609928240000|2021-01-06 10:17:20||108.2||108.2||108.2||108.2|0
1609928260000|2021-01-06 10:17:40|108.3|108.25|108.4|108.25|108.4|108.25|108.3|108.25|2822
1609928270000|2021-01-06 10:17:50|108.35|108.3|108.45|108.35|108.45|108.35|108.35|108.3|0
1609928280000|2021-01-06 10:18:00|108.5|108.4|108.6|108.45|108.6|108.45|108.5|108.4|6076
1609928300000|2021-01-06 10:18:20|108.55|108.4|108.4|108.25|108.55|108.4|108.4|108.25|30192
1609928310000|2021-01-06 10:18:30|108.35||108.35||108.35||108.35||0
1609928320000|2021-01-06 10:18:40|108.3|108.3|108.35|108.3|108.35|108.3|108.3|108.3|45141
1609928340000|2021-01-06 10:19:00|108.3|108.25|108.35|108.2|108.35|108.25|108.3|108.15|3439
1609928350000|2021-01-06 10:19:10|||||||||4560
1609928360000|2021-01-06 10:19:20|||||||||12000
1609928370000|2021-01-06 10:19:30|||||||||1385
1609928390000|2021-01-06 10:19:50|||||||||1000
1609928400000|2021-01-06 10:20:00|||||||||1799
1609928410000|2021-01-06 10:20:10|108.4|108.25|108.35|108.25|108.4|108.3|108.35|108.25|13639
1609928420000|2021-01-06 10:20:20|108.3|108.2|108.3|108.2|108.3|108.2|108.2|108.1|22313
1609928430000|2021-01-06 10:20:30|108.35|108.25|108.25|108.15|108.35|108.25|108.25|108.15|7260
1609928450000|2021-01-06 10:20:50|||||||||18498
1609928460000|2021-01-06 10:21:00|108.3|108.2|108.35|108.2|108.35|108.25|108.25|108.2|7923
1609928470000|2021-01-06 10:21:10|108.3||108.3||108.3||108.3||1203
1609928490000|2021-01-06 10:21:30|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|10278
1609928510000|2021-01-06 10:21:50|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|20023
1609928520000|2021-01-06 10:22:00|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|12639
1609928530000|2021-01-06 10:22:10|||||||||4589
1609928550000|2021-01-06 10:22:30||108.15||108.15||108.15||108.15|190
1609928560000|2021-01-06 10:22:40|108.25||108.25||108.25||108.2||3802
1609928590000|2021-01-06 10:23:10|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|47248
1609928600000|2021-01-06 10:23:20|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|5062
1609928610000|2021-01-06 10:23:30||108.25||108.25||108.25||108.25|0
1609928620000|2021-01-06 10:23:40||108.2||108.2||108.2||108.2|5725
1609928630000|2021-01-06 10:23:50|108.25|108.15|108.2|108.15|108.3|108.2|108.15|108.1|36232
1609928640000|2021-01-06 10:24:00|108.15|108.1|108.1|108|108.2|108.1|108.05|108|16875
1609928650000|2021-01-06 10:24:10|108.05|107.95|108.05|107.95|108.05|107.95|108|107.9|59618
1609928670000|2021-01-06 10:24:30|||||||||9207
1609928680000|2021-01-06 10:24:40|108|107.9|107.95|107.85|108|107.9|107.95|107.85|25144
1609928690000|2021-01-06 10:24:50|||||||||1731
1609928700000|2021-01-06 10:25:00|108|107.9|108|107.9|108|107.95|108|107.9|12657
1609928710000|2021-01-06 10:25:10|108.05|107.95|108.1|108.05|108.15|108.1|108|107.95|22152
1609928720000|2021-01-06 10:25:20|108.15||108.15||108.15||108.15||74
1609928730000|2021-01-06 10:25:30|108.2|108.1|108.25|108.2|108.25|108.2|108.2|108.1|10403
1609928740000|2021-01-06 10:25:40|||||||||908
1609928760000|2021-01-06 10:26:00|108.2|108.15|108.15|108.05|108.25|108.15|108.15|108.05|5520
1609928770000|2021-01-06 10:26:10|108.1|108|108.1|108|108.1|108|108.1|108|0
1609928790000|2021-01-06 10:26:30|108.05|107.95|107.95|107.9|108.05|107.95|107.95|107.9|9095
1609928810000|2021-01-06 10:26:50|108|107.95|108|107.9|108|107.95|108|107.9|8218
1609928820000|2021-01-06 10:27:00|||||||||555
1609928840000|2021-01-06 10:27:20|107.95|107.95|108.15|108|108.15|108|107.95|107.9|5571
1609928850000|2021-01-06 10:27:30|||||||||1000
1609928860000|2021-01-06 10:27:40|108.1|107.95|107.95|107.9|108.1|107.95|107.95|107.9|6516
1609928870000|2021-01-06 10:27:50|107.9|107.85|107.95|107.8|107.95|107.85|107.85|107.8|15392
1609928880000|2021-01-06 10:28:00|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|0
1609928890000|2021-01-06 10:28:10|107.95|107.9|108|107.85|108.05|107.95|107.9|107.85|5889
1609928900000|2021-01-06 10:28:20|108.05|107.9|108.05|107.9|108.05|107.9|108.05|107.85|5744
1609928910000|2021-01-06 10:28:30|108.1|107.95|108.1|108|108.15|108|108.1|107.95|14931
1609928920000|2021-01-06 10:28:40||108.05||108||108.05||108|6
1609928930000|2021-01-06 10:28:50|||||||||1508
1609928940000|2021-01-06 10:29:00|108.05|107.95|108.05|107.95|108.05|107.95|108|107.9|2320
1609928960000|2021-01-06 10:29:20|||||||||2000
1609928970000|2021-01-06 10:29:30|108|107.9|107.95|107.85|108|107.9|107.95|107.85|6401
1609928980000|2021-01-06 10:29:40|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.8|17
1609928990000|2021-01-06 10:29:50|||||||||2244
1609929000000|2021-01-06 10:30:00|107.95|107.9|108.05|107.95|108.1|107.95|107.95|107.9|4389
1609929010000|2021-01-06 10:30:10|108.1|108|108.1|108|108.1|108|108.1|108|2160
1609929040000|2021-01-06 10:30:40|108.05|107.95|108.1|107.95|108.1|107.95|108.05|107.9|4573
1609929060000|2021-01-06 10:31:00|108.15|108|108.15|108.05|108.15|108.05|108.15|108|22997
1609929070000|2021-01-06 10:31:10|108.2|108.1|108.15|108.1|108.25|108.15|108.15|108.1|23206
1609929080000|2021-01-06 10:31:20|108.2|108.15|108.15|108.1|108.25|108.15|108.15|108.1|332
1609929090000|2021-01-06 10:31:30|108.2|108.15|108.15|108.1|108.25|108.15|108.15|108.1|3705
1609929100000|2021-01-06 10:31:40|108.1|108.05|108.15|108.05|108.2|108.1|108.1|108.05|13439
1609929120000|2021-01-06 10:32:00|108.2|108.1|108.2|108.15|108.2|108.15|108.2|108.1|6691
1609929130000|2021-01-06 10:32:10|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|2551
1609929140000|2021-01-06 10:32:20|108.2||108.25||108.25||108.2||7554
1609929150000|2021-01-06 10:32:30|||||||||14230
1609929160000|2021-01-06 10:32:40|108.3|108.2|108.2|108.05|108.3|108.2|108.2|108.05|17295
1609929170000|2021-01-06 10:32:50|108.15|108|108.1|108|108.15|108|108.1|108|0
1609929180000|2021-01-06 10:33:00|||||||||3983
1609929190000|2021-01-06 10:33:10|||||||||2506
1609929200000|2021-01-06 10:33:20|108.05|108.05|108.1|108.05|108.1|108.05|108.05|108.05|6097
1609929210000|2021-01-06 10:33:30|108.15|108|108.2|108.1|108.2|108.1|108.15|108|7284
1609929220000|2021-01-06 10:33:40|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|9226
1609929230000|2021-01-06 10:33:50|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|1496
1609929240000|2021-01-06 10:34:00|108.1|108|108.2|108.05|108.25|108.15|108.05|108|15643
1609929250000|2021-01-06 10:34:10|||||||||1367
1609929260000|2021-01-06 10:34:20|108.25|108.1|108.25|108.15|108.25|108.15|108.25|108.1|1828
1609929280000|2021-01-06 10:34:40|||||||||1822
1609929290000|2021-01-06 10:34:50|||||||||7520
1609929310000|2021-01-06 10:35:10|108.3|108.2|108.25|108.2|108.3|108.25|108.25|108.2|7217
1609929320000|2021-01-06 10:35:20|||||||||7165
1609929330000|2021-01-06 10:35:30|108.3|108.25|108.35|108.3|108.35|108.3|108.3|108.25|8039
1609929340000|2021-01-06 10:35:40|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|393
1609929350000|2021-01-06 10:35:50|108.4|108.3|108.35|108.25|108.45|108.35|108.35|108.25|1799
1609929360000|2021-01-06 10:36:00|108.3|108.2|108.35|108.2|108.35|108.25|108.3|108.2|2371
1609929370000|2021-01-06 10:36:10|108.3|108.15|108.25|108.15|108.3|108.15|108.25|108.15|8394
1609929380000|2021-01-06 10:36:20|108.2|108.1|108.15|108.1|108.2|108.1|108.15|108.05|11510
1609929390000|2021-01-06 10:36:30|108.2|108.15|108.25|108.1|108.25|108.15|108.15|108.1|7973
1609929410000|2021-01-06 10:36:50|||||||||18367
1609929420000|2021-01-06 10:37:00|108.2||108.15||108.2||108.15||0
1609929440000|2021-01-06 10:37:20|108.2|108.15|108.15|108.1|108.25|108.15|108.15|108.1|9625
1609929450000|2021-01-06 10:37:30|108.1|108.05|108.1|108|108.15|108.1|108.1|108|12216
1609929470000|2021-01-06 10:37:50|108.05||108.05||108.05||108.05||269
1609929480000|2021-01-06 10:38:00|108.1|108.05|108.15|108.05|108.15|108.05|108.05|108.05|14422
1609929490000|2021-01-06 10:38:10||108.1||108.05||108.1||108.05|7357
1609929500000|2021-01-06 10:38:20|108.2|108.1|108.25|108.1|108.25|108.15|108.2|108.1|4351
1609929520000|2021-01-06 10:38:40|108.2|108.05|108.15|108.05|108.2|108.05|108.15|108|12095
1609929530000|2021-01-06 10:38:50|||||||||1462
1609929540000|2021-01-06 10:39:00|108.1|108|107.95|107.8|108.1|108|107.95|107.8|33384
1609929550000|2021-01-06 10:39:10|107.9|107.75|107.8|107.65|107.9|107.75|107.75|107.65|27051
1609929560000|2021-01-06 10:39:20||107.7||107.7||107.7||107.7|64565
1609929570000|2021-01-06 10:39:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.6|154
1609929580000|2021-01-06 10:39:40|107.8|107.6|107.75|107.7|107.95|107.85|107.75|107.6|67555
1609929590000|2021-01-06 10:39:50|107.7|107.65|107.65|107.55|107.7|107.65|107.6|107.55|20881
1609929600000|2021-01-06 10:40:00|107.6|107.5|107.8|107.7|107.85|107.75|107.6|107.5|42426
1609929610000|2021-01-06 10:40:10|107.75|107.75|107.9|107.75|107.9|107.8|107.75|107.7|20205
1609929620000|2021-01-06 10:40:20|107.85|107.7|107.8|107.75|107.85|107.75|107.8|107.7|0
1609929630000|2021-01-06 10:40:30|||||||||6904
1609929640000|2021-01-06 10:40:40|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|5654
1609929650000|2021-01-06 10:40:50|107.85|107.75|107.8|107.75|107.85|107.8|107.8|107.7|11
1609929660000|2021-01-06 10:41:00|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.7|10528
1609929670000|2021-01-06 10:41:10|107.75||107.75||107.8||107.75||306
1609929680000|2021-01-06 10:41:20|||||||||1320
1609929690000|2021-01-06 10:41:30|||||||||5539
1609929700000|2021-01-06 10:41:40|107.8|107.75|107.9|107.75|107.9|107.8|107.8|107.7|22875
1609929710000|2021-01-06 10:41:50|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|9470
1609929720000|2021-01-06 10:42:00||107.75||107.75||107.75||107.7|5521
1609929730000|2021-01-06 10:42:10|107.85|107.8|107.9|107.85|107.9|107.85|107.85|107.8|17447
1609929740000|2021-01-06 10:42:20|107.95|107.8|107.85|107.75|108|107.8|107.85|107.75|6738
1609929750000|2021-01-06 10:42:30|||||||||1359
1609929770000|2021-01-06 10:42:50|||||||||36499
1609929780000|2021-01-06 10:43:00|107.9|107.8|108.05|107.9|108.1|108.05|107.9|107.8|47194
1609929790000|2021-01-06 10:43:10||107.95||108||108||107.95|15810
1609929800000|2021-01-06 10:43:20|||||||||7099
1609929820000|2021-01-06 10:43:40||107.95||107.95||107.95||107.95|3247
1609929840000|2021-01-06 10:44:00||108||107.95||108||107.95|8685
1609929850000|2021-01-06 10:44:10|108.1|108|108.1|108|108.1|108.05|108.1|108|14396
1609929860000|2021-01-06 10:44:20|108.05|107.95|108|107.95|108.05|107.95|108|107.95|24479
1609929870000|2021-01-06 10:44:30|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.85|3813
1609929900000|2021-01-06 10:45:00|108|107.95|108.1|108|108.15|108.05|108|107.9|36897
1609929910000|2021-01-06 10:45:10|||||||||879
1609929930000|2021-01-06 10:45:30|108.05|108.05|108.1|108|108.1|108.05|108.05|108|8995
1609929940000|2021-01-06 10:45:40|108.05|107.95|108|107.9|108.05|107.95|108|107.9|7808
1609929950000|2021-01-06 10:45:50|||||||||2678
1609929960000|2021-01-06 10:46:00|108.05|107.95|108.05|107.95|108.1|108.05|108.05|107.95|25518
1609929970000|2021-01-06 10:46:10|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|13326
1609929980000|2021-01-06 10:46:20||108||108||108||108|2
1609930000000|2021-01-06 10:46:40|108|107.95|108|107.9|108.05|108|108|107.9|8582
1609930010000|2021-01-06 10:46:50|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|11
1609930030000|2021-01-06 10:47:10|107.95|107.85|108|107.9|108|107.95|107.95|107.85|13499
1609930040000|2021-01-06 10:47:20|107.95|107.85|107.95|107.9|107.95|107.9|107.95|107.85|2
1609930060000|2021-01-06 10:47:40|108|107.95|108|107.9|108|107.95|108|107.9|5980
1609930070000|2021-01-06 10:47:50|108.05|107.95|108.05|108|108.1|108|108.05|107.95|4661
1609930080000|2021-01-06 10:48:00||107.95||108||108||107.95|3851
1609930090000|2021-01-06 10:48:10|108|107.95|108|107.9|108|107.95|108|107.9|7979
1609930100000|2021-01-06 10:48:20|107.95||107.95||107.95||107.95||614
1609930110000|2021-01-06 10:48:30|||||||||6898
1609930120000|2021-01-06 10:48:40|||||||||10128
1609930130000|2021-01-06 10:48:50|108|107.95|108|107.9|108.05|108|108|107.9|19696
1609930140000|2021-01-06 10:49:00||107.95||107.9||107.95||107.9|100
1609930170000|2021-01-06 10:49:30|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|3312
1609930180000|2021-01-06 10:49:40|108.1|108|108.1|108|108.1|108|108.05|108|8466
1609930200000|2021-01-06 10:50:00|108.05|107.95|108|107.95|108.05|107.95|108|107.9|15359
1609930210000|2021-01-06 10:50:10|108.05||108.05||108.05||108||17305
1609930220000|2021-01-06 10:50:20|||||||||896
1609930230000|2021-01-06 10:50:30|||||||||5216
1609930240000|2021-01-06 10:50:40|108.1|108|108.1|108|108.15|108.1|108.1|108|13613
1609930250000|2021-01-06 10:50:50|||||||||3205
1609930260000|2021-01-06 10:51:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|7129
1609930270000|2021-01-06 10:51:10|||||||||1400
1609930280000|2021-01-06 10:51:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|10232
1609930290000|2021-01-06 10:51:30|108.2|108.1|108.2|108.15|108.2|108.15|108.2|108.1|6617
1609930300000|2021-01-06 10:51:40||108.1||108.15||108.15||108.1|15362
1609930320000|2021-01-06 10:52:00|108.25|108.2|108.35|108.25|108.4|108.25|108.2|108.2|132498
1609930330000|2021-01-06 10:52:10|108.4|108.3|108.25|108.2|108.45|108.35|108.25|108.2|25040
1609930340000|2021-01-06 10:52:20|108.3|108.25|108.45|108.4|108.5|108.4|108.3|108.25|16929
1609930350000|2021-01-06 10:52:30|||||||||1135
1609930370000|2021-01-06 10:52:50|108.4|108.35|108.35|108.25|108.4|108.35|108.35|108.25|13154
1609930380000|2021-01-06 10:53:00|||||||||4448
1609930390000|2021-01-06 10:53:10|108.3|108.3|108.45|108.3|108.5|108.3|108.3|108.3|21910
1609930400000|2021-01-06 10:53:20|108.5|108.35|108.55|108.45|108.6|108.5|108.5|108.35|4045
1609930410000|2021-01-06 10:53:30|||||||||5454
1609930420000|2021-01-06 10:53:40||108.5||108.45||108.5||108.45|0
1609930430000|2021-01-06 10:53:50|||||||||921
1609930440000|2021-01-06 10:54:00|108.5|108.5|108.55|108.5|108.55|108.5|108.5|108.5|8210
1609930450000|2021-01-06 10:54:10|108.6|108.45|108.6|108.55|108.6|108.55|108.6|108.45|3989
1609930460000|2021-01-06 10:54:20|108.65|108.6|108.75|108.65|108.8|108.65|108.65|108.6|202
1609930470000|2021-01-06 10:54:30|108.8|108.7|108.8|108.7|108.8|108.7|108.75|108.65|5219
1609930480000|2021-01-06 10:54:40|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|17788
1609930500000|2021-01-06 10:55:00|108.85|108.7|108.8|108.7|108.85|108.7|108.7|108.65|16987
1609930510000|2021-01-06 10:55:10|||||||||710
1609930520000|2021-01-06 10:55:20|108.75|108.65|108.75|108.6|108.75|108.65|108.7|108.6|8122
1609930530000|2021-01-06 10:55:30|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.65|3100
1609930540000|2021-01-06 10:55:40|108.8|108.7|108.75|108.65|108.8|108.75|108.7|108.6|10370
1609930550000|2021-01-06 10:55:50|108.8|108.6|108.75|108.6|108.8|108.6|108.75|108.6|3109
1609930560000|2021-01-06 10:56:00|108.7|108.55|108.65|108.55|108.7|108.55|108.55|108.5|75733
1609930570000|2021-01-06 10:56:10|108.7|108.6|108.75|108.65|108.75|108.65|108.65|108.6|27419
1609930580000|2021-01-06 10:56:20|108.7|108.6|108.6|108.5|108.7|108.6|108.6|108.5|10885
1609930590000|2021-01-06 10:56:30|108.65|108.55|108.65|108.55|108.7|108.55|108.65|108.55|34395
1609930610000|2021-01-06 10:56:50|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|11186
1609930630000|2021-01-06 10:57:10|||||||||18297
1609930640000|2021-01-06 10:57:20|||||||||286
1609930650000|2021-01-06 10:57:30|||||||||2000
1609930660000|2021-01-06 10:57:40|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.65|9867
1609930670000|2021-01-06 10:57:50|||||||||3000
1609930680000|2021-01-06 10:58:00|108.8|108.7|108.8|108.7|108.85|108.7|108.8|108.7|2921
1609930690000|2021-01-06 10:58:10|108.75|108.65|108.7|108.55|108.75|108.65|108.6|108.55|25399
1609930700000|2021-01-06 10:58:20|108.65||108.7||108.7||108.6||2160
1609930710000|2021-01-06 10:58:30|||||||||448
1609930720000|2021-01-06 10:58:40|||||||||4052
1609930730000|2021-01-06 10:58:50|108.65||108.6||108.65||108.6||0
1609930740000|2021-01-06 10:59:00|108.55|108.5|108.6|108.45|108.6|108.5|108.5|108.45|6877
1609930750000|2021-01-06 10:59:10|108.65|108.5|108.65|108.5|108.65|108.6|108.65|108.5|2907
1609930760000|2021-01-06 10:59:20|108.7|108.55|108.75|108.6|108.75|108.65|108.7|108.55|7527
1609930770000|2021-01-06 10:59:30|108.7||108.75||108.75||108.7||40
1609930790000|2021-01-06 10:59:50|108.8|108.65|108.8|108.7|108.8|108.7|108.8|108.65|5481
1609930800000|2021-01-06 11:00:00|108.75|108.65|108.75|108.6|108.75|108.65|108.75|108.6|0
1609930810000|2021-01-06 11:00:10|108.7|108.65|108.75|108.6|108.75|108.65|108.7|108.6|4400
1609930820000|2021-01-06 11:00:20|108.7||108.7||108.7||108.7||3461
1609930840000|2021-01-06 11:00:40|108.65|108.55|108.6|108.45|108.65|108.55|108.55|108.45|13309
1609930850000|2021-01-06 11:00:50|108.65|108.5|108.6|108.45|108.65|108.5|108.6|108.45|13135
1609930870000|2021-01-06 11:01:10||108.55||108.45||108.55||108.45|280
1609930880000|2021-01-06 11:01:20|108.65|108.5|108.7|108.6|108.75|108.6|108.65|108.5|5674
1609930890000|2021-01-06 11:01:30|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|2086
1609930900000|2021-01-06 11:01:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|0
1609930910000|2021-01-06 11:01:50|108.65|108.65|108.65|108.55|108.7|108.65|108.65|108.55|6305
1609930920000|2021-01-06 11:02:00||108.5||108.5||108.5||108.5|50
1609930930000|2021-01-06 11:02:10|108.6||108.6||108.6||108.6||0
1609930940000|2021-01-06 11:02:20|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|2749
1609930950000|2021-01-06 11:02:30|108.5|108.4|108.45|108.4|108.5|108.4|108.45|108.4|8370
1609930960000|2021-01-06 11:02:40|108.5|108.45|108.5|108.4|108.5|108.45|108.45|108.4|4063
1609930970000|2021-01-06 11:02:50|108.45||108.5||108.5||108.45||3140
1609930990000|2021-01-06 11:03:10|108.55|108.45|108.65|108.5|108.65|108.55|108.5|108.45|13193
1609931010000|2021-01-06 11:03:30|||||||||1000
1609931020000|2021-01-06 11:03:40|108.6|108.55|108.6|108.5|108.65|108.55|108.55|108.5|3976
1609931030000|2021-01-06 11:03:50|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|2341
1609931040000|2021-01-06 11:04:00|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.4|4285
1609931050000|2021-01-06 11:04:10|108.45|108.5|108.55|108.5|108.6|108.5|108.45|108.5|3291
1609931060000|2021-01-06 11:04:20|108.6|108.45|108.65|108.55|108.65|108.6|108.6|108.45|6639
1609931100000|2021-01-06 11:05:00||108.6||108.55||108.6||108.5|1012
1609931120000|2021-01-06 11:05:20|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.45|4772
1609931130000|2021-01-06 11:05:30|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|2391
1609931140000|2021-01-06 11:05:40|108.55||108.55||108.55||108.55||136
1609931150000|2021-01-06 11:05:50|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.4|1220
1609931160000|2021-01-06 11:06:00|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|3559
1609931170000|2021-01-06 11:06:10|108.6|108.5|108.75|108.65|108.75|108.65|108.6|108.45|33017
1609931180000|2021-01-06 11:06:20|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|11491
1609931220000|2021-01-06 11:07:00|108.6|108.6|108.65|108.55|108.75|108.6|108.6|108.55|6922
1609931230000|2021-01-06 11:07:10|108.7||108.7||108.7||108.7||0
1609931240000|2021-01-06 11:07:20||108.6||108.6||108.6||108.6|5018
1609931250000|2021-01-06 11:07:30||108.55||108.55||108.55||108.55|1136
1609931270000|2021-01-06 11:07:50|||||||||5412
1609931310000|2021-01-06 11:08:30|108.65|108.5|108.6|108.45|108.65|108.5|108.6|108.45|7944
1609931320000|2021-01-06 11:08:40|108.55|108.4|108.5|108.4|108.55|108.4|108.45|108.4|5716
1609931340000|2021-01-06 11:09:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|2164
1609931380000|2021-01-06 11:09:40|108.4||108.45||108.45||108.4||4287
1609931390000|2021-01-06 11:09:50|108.5|108.4|108.5|108.4|108.5|108.45|108.5|108.4|3852
1609931400000|2021-01-06 11:10:00||108.35||108.35||108.35||108.35|16
1609931410000|2021-01-06 11:10:10|108.55|108.4|108.5|108.4|108.55|108.45|108.5|108.4|9595
1609931420000|2021-01-06 11:10:20|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|885
1609931430000|2021-01-06 11:10:30|108.65||108.65||108.65||108.65||0
1609931450000|2021-01-06 11:10:50|||||||||276
1609931460000|2021-01-06 11:11:00|||||||||110
1609931480000|2021-01-06 11:11:20|108.6|108.45|108.55|108.45|108.6|108.45|108.5|108.4|7320
1609931490000|2021-01-06 11:11:30|||||||||7791
1609931500000|2021-01-06 11:11:40|||||||||460
1609931510000|2021-01-06 11:11:50|108.5|108.4|108.55|108.4|108.55|108.4|108.5|108.4|6186
1609931530000|2021-01-06 11:12:10|||||||||6377
1609931550000|2021-01-06 11:12:30|108.5||108.55||108.55||108.5||2895
1609931560000|2021-01-06 11:12:40|||||||||650
1609931580000|2021-01-06 11:13:00|108.6|108.45|108.65|108.5|108.65|108.5|108.6|108.45|469
1609931630000|2021-01-06 11:13:50|108.6||108.65||108.65||108.6||1666
1609931640000|2021-01-06 11:14:00|108.6|108.45|108.55|108.4|108.6|108.55|108.55|108.4|14355
1609931660000|2021-01-06 11:14:20|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|6198
1609931670000|2021-01-06 11:14:30|108.6|108.5|108.65|108.5|108.65|108.55|108.55|108.5|25526
1609931680000|2021-01-06 11:14:40|||||||||450
1609931700000|2021-01-06 11:15:00|108.6||108.6||108.6||108.6||0
1609931710000|2021-01-06 11:15:10|108.65|108.55|108.65|108.5|108.65|108.55|108.65|108.5|2195
1609931720000|2021-01-06 11:15:20|108.6||108.6||108.65||108.6||2032
1609931730000|2021-01-06 11:15:30|108.55|108.45|108.55|108.4|108.55|108.45|108.5|108.4|5480
1609931740000|2021-01-06 11:15:40|108.5|108.35|108.45|108.3|108.5|108.35|108.35|108.3|11235
1609931750000|2021-01-06 11:15:50|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|2473
1609931760000|2021-01-06 11:16:00|108.35||108.35||108.35||108.35||0
1609931770000|2021-01-06 11:16:10|108.4||108.4||108.4||108.4||12575
1609931780000|2021-01-06 11:16:20||108.25||108.25||108.25||108.25|71
1609931790000|2021-01-06 11:16:30||108.3||108.3||108.3||108.3|7674
1609931800000|2021-01-06 11:16:40|108.35||108.4||108.4||108.35||11083
1609931810000|2021-01-06 11:16:50|108.35|108.25|108.25|108.1|108.35|108.3|108.15|108.05|5081
1609931830000|2021-01-06 11:17:10|||||||||2310
1609931860000|2021-01-06 11:17:40|108.2||108.2||108.2||108.15||2507
1609931870000|2021-01-06 11:17:50|108.15|108.15|108.3|108.15|108.35|108.2|108.15|108.15|5675
1609931880000|2021-01-06 11:18:00|108.25|108.1|108.3|108.15|108.3|108.15|108.25|108.1|2324
1609931890000|2021-01-06 11:18:10|||||||||300
1609931930000|2021-01-06 11:18:50|108.25||108.3||108.3||108.25||906
1609931940000|2021-01-06 11:19:00|||||||||1941
1609931950000|2021-01-06 11:19:10|108.25||108.25||108.25||108.25||0
1609931960000|2021-01-06 11:19:20|108.2|108.1|108.25|108.1|108.25|108.1|108.15|108.05|12606
1609932000000|2021-01-06 11:20:00|||||||||1000
1609932010000|2021-01-06 11:20:10|||||||||1474
1609932030000|2021-01-06 11:20:30|||||||||4592
1609932040000|2021-01-06 11:20:40|108.2|108.05|108.15|108|108.2|108.05|108.05|108|22297
1609932050000|2021-01-06 11:20:50|108.1|108.05|108.25|108.1|108.25|108.2|108.1|108.05|9535
1609932060000|2021-01-06 11:21:00||108.15||108.15||108.15||108.15|1928
1609932070000|2021-01-06 11:21:10|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|12751
1609932080000|2021-01-06 11:21:20||108.1||108.1||108.1||108.1|0
1609932090000|2021-01-06 11:21:30||108.15||108.15||108.15||108.15|6033
1609932100000|2021-01-06 11:21:40|||||||||4494
1609932110000|2021-01-06 11:21:50|108.2|108.1|108.2|108.05|108.2|108.1|108.15|108.05|1027
1609932120000|2021-01-06 11:22:00||108.1||108.1||108.1||108.1|22094
1609932130000|2021-01-06 11:22:10|108.15|108.05|108.2|108.05|108.2|108.05|108|107.95|27700
1609932140000|2021-01-06 11:22:20||108||108.05||108.05||108|8
1609932150000|2021-01-06 11:22:30|108.25|108.1|108.3|108.15|108.4|108.25|108.25|108.1|51835
1609932160000|2021-01-06 11:22:40|108.25|108.2|108.25|108.15|108.3|108.25|108.25|108.15|5074
1609932190000|2021-01-06 11:23:10|||||||||1239
1609932200000|2021-01-06 11:23:20|108.3|108.2|108.4|108.25|108.4|108.25|108.3|108.2|32377
1609932210000|2021-01-06 11:23:30|||||||||9175
1609932220000|2021-01-06 11:23:40|108.2|108.2|108.4|108.25|108.4|108.25|108.2|108.15|24275
1609932230000|2021-01-06 11:23:50|||||||||272
1609932250000|2021-01-06 11:24:10|108.45|108.3|108.55|108.45|108.55|108.45|108.45|108.3|6849
1609932260000|2021-01-06 11:24:20|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|4640
1609932270000|2021-01-06 11:24:30|108.55|108.4|108.5|108.35|108.55|108.4|108.45|108.35|15226
1609932280000|2021-01-06 11:24:40|108.55|108.4|108.5|108.35|108.55|108.4|108.5|108.35|360
1609932290000|2021-01-06 11:24:50|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|0
1609932300000|2021-01-06 11:25:00|||||||||9125
1609932340000|2021-01-06 11:25:40|||||||||7386
1609932360000|2021-01-06 11:26:00|108.6|108.45|108.65|108.5|108.7|108.6|108.6|108.45|6174
1609932370000|2021-01-06 11:26:10||108.55||108.55||108.55||108.55|40
1609932380000|2021-01-06 11:26:20|108.6|108.5|108.55|108.45|108.6|108.5|108.55|108.4|1832
1609932390000|2021-01-06 11:26:30|108.6|108.5|108.7|108.5|108.7|108.5|108.6|108.45|3742
1609932400000|2021-01-06 11:26:40|108.75|108.55|108.75|108.6|108.8|108.6|108.75|108.55|7389
1609932410000|2021-01-06 11:26:50||108.65||108.65||108.7||108.65|2450
1609932420000|2021-01-06 11:27:00|108.7|108.6|108.6|108.5|108.7|108.6|108.6|108.5|13030
1609932430000|2021-01-06 11:27:10|||||||||447
1609932440000|2021-01-06 11:27:20|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|7172
1609932450000|2021-01-06 11:27:30|||||||||970
1609932460000|2021-01-06 11:27:40|108.5|108.4|108.55|108.4|108.55|108.4|108.5|108.35|2143
1609932470000|2021-01-06 11:27:50|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|201
1609932480000|2021-01-06 11:28:00|108.4||108.45||108.45||108.4||2000
1609932500000|2021-01-06 11:28:20|108.5|108.4|108.45|108.35|108.55|108.4|108.45|108.35|21330
1609932510000|2021-01-06 11:28:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|2000
1609932520000|2021-01-06 11:28:40|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|2248
1609932550000|2021-01-06 11:29:10||108.45||108.4||108.45||108.4|41
1609932560000|2021-01-06 11:29:20|108.5||108.5||108.5||108.5||866
1609932570000|2021-01-06 11:29:30|108.45|108.35|108.5|108.35|108.5|108.35|108.45|108.35|5726
1609932580000|2021-01-06 11:29:40|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|2000
1609932590000|2021-01-06 11:29:50|108.5|108.35|108.5|108.35|108.5|108.4|108.5|108.35|400
1609932600000|2021-01-06 11:30:00|108.55|108.4|108.5|108.45|108.55|108.5|108.5|108.4|6657
1609932610000|2021-01-06 11:30:10|108.55|108.5|108.6|108.45|108.65|108.55|108.55|108.45|13208
1609932620000|2021-01-06 11:30:20|||||||||1000
1609932630000|2021-01-06 11:30:30|||||||||450
1609932650000|2021-01-06 11:30:50|108.65|108.5|108.75|108.65|108.75|108.65|108.65|108.5|9965
1609932660000|2021-01-06 11:31:00|108.7|108.6|108.7|108.6|108.75|108.6|108.7|108.55|3662
1609932670000|2021-01-06 11:31:10|108.75||108.75||108.75||108.75||0
1609932680000|2021-01-06 11:31:20|108.7|108.55|108.6|108.5|108.7|108.55|108.6|108.5|8874
1609932690000|2021-01-06 11:31:30|108.55|108.45|108.6|108.5|108.6|108.5|108.5|108.45|2758
1609932700000|2021-01-06 11:31:40||108.45||108.45||108.45||108.45|0
1609932710000|2021-01-06 11:31:50|108.65|108.5|108.7|108.55|108.7|108.55|108.65|108.5|6003
1609932720000|2021-01-06 11:32:00|||||||||1842
1609932820000|2021-01-06 11:33:40|108.65|108.5|108.6|108.5|108.65|108.5|108.6|108.5|574
1609932850000|2021-01-06 11:34:10|108.65||108.65||108.65||108.6||32500
1609932860000|2021-01-06 11:34:20|108.7|108.65|108.7|108.6|108.7|108.65|108.7|108.55|15761
1609932870000|2021-01-06 11:34:30|108.75||108.75||108.75||108.75||0
1609932880000|2021-01-06 11:34:40|108.8|108.65|108.8|108.7|108.8|108.75|108.8|108.65|4566
1609932890000|2021-01-06 11:34:50|108.85|108.75|108.85|108.7|108.85|108.75|108.85|108.7|7296
1609932900000|2021-01-06 11:35:00|108.9|108.75|108.8|108.75|108.9|108.8|108.8|108.75|23000
1609932910000|2021-01-06 11:35:10|||||||||1000
1609932920000|2021-01-06 11:35:20|108.75|108.7|108.65|108.5|108.8|108.7|108.65|108.5|11997
1609932930000|2021-01-06 11:35:30|108.7|108.55|108.75|108.6|108.75|108.6|108.7|108.55|14645
1609932940000|2021-01-06 11:35:40|||||||||4366
1609932950000|2021-01-06 11:35:50|||||||||1367
1609932960000|2021-01-06 11:36:00|108.7|108.55|108.55|108.5|108.7|108.55|108.55|108.5|12635
1609932970000|2021-01-06 11:36:10|108.6||108.6||108.6||108.6||0
1609932990000|2021-01-06 11:36:30|108.55||108.55||108.55||108.55||460
1609933000000|2021-01-06 11:36:40|108.6|108.45|108.55|108.45|108.6|108.45|108.55|108.4|5163
1609933020000|2021-01-06 11:37:00|108.6|108.5|108.55|108.45|108.6|108.5|108.55|108.45|3117
1609933030000|2021-01-06 11:37:10|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|9541
1609933040000|2021-01-06 11:37:20|108.55||108.55||108.55||108.55||13814
1609933050000|2021-01-06 11:37:30||108.45||108.45||108.45||108.45|5196
1609933070000|2021-01-06 11:37:50|||||||||453
1609933080000|2021-01-06 11:38:00|||||||||1000
1609933100000|2021-01-06 11:38:20|108.5|108.4|108.45|108.4|108.5|108.4|108.45|108.35|5109
1609933120000|2021-01-06 11:38:40|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|4750
1609933130000|2021-01-06 11:38:50|108.6||108.6||108.6||108.6||0
1609933140000|2021-01-06 11:39:00|||||||||2542
1609933150000|2021-01-06 11:39:10|||||||||2008
1609933160000|2021-01-06 11:39:20|108.55|108.4|108.45|108.35|108.55|108.4|108.45|108.35|4265
1609933170000|2021-01-06 11:39:30|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.25|43246
1609933180000|2021-01-06 11:39:40|108.5|108.35|108.55|108.45|108.55|108.45|108.5|108.35|3129
1609933190000|2021-01-06 11:39:50|||||||||460
1609933210000|2021-01-06 11:40:10|||||||||49066
1609933220000|2021-01-06 11:40:20|108.4|108.4|108.5|108.35|108.5|108.45|108.4|108.35|56877
1609933230000|2021-01-06 11:40:30|108.45||108.45||108.45||108.45||0
1609933240000|2021-01-06 11:40:40|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|3318
1609933250000|2021-01-06 11:40:50|108.6|108.5|108.6|108.45|108.6|108.5|108.6|108.45|0
1609933260000|2021-01-06 11:41:00|108.65|108.5|108.7|108.6|108.7|108.6|108.65|108.5|3572
1609933270000|2021-01-06 11:41:10|||||||||277
1609933290000|2021-01-06 11:41:30|108.65||108.65||108.65||108.65||238
1609933300000|2021-01-06 11:41:40|108.6|108.55|108.7|108.55|108.7|108.55|108.6|108.5|8853
1609933310000|2021-01-06 11:41:50|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|11218
1609933330000|2021-01-06 11:42:10|108.6|108.5|108.6|108.5|108.6|108.5|108.55|108.5|6846
1609933340000|2021-01-06 11:42:20|||||||||100
1609933360000|2021-01-06 11:42:40|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.5|3388
1609933380000|2021-01-06 11:43:00|108.6||108.65||108.65||108.6||4572
1609933390000|2021-01-06 11:43:10|||||||||920
1609933400000|2021-01-06 11:43:20|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|1427
1609933410000|2021-01-06 11:43:30|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|5000
1609933420000|2021-01-06 11:43:40|||||||||926
1609933430000|2021-01-06 11:43:50|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|4481
1609933440000|2021-01-06 11:44:00|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|4709
1609933450000|2021-01-06 11:44:10|108.85|108.75|108.8|108.65|108.85|108.75|108.75|108.65|27607
1609933460000|2021-01-06 11:44:20|108.75|108.6|108.7|108.6|108.75|108.65|108.7|108.6|25370
1609933470000|2021-01-06 11:44:30||108.65||108.6||108.65||108.6|25
1609933480000|2021-01-06 11:44:40|108.75|108.65|108.8|108.65|108.8|108.65|108.75|108.65|1
1609933490000|2021-01-06 11:44:50|||||||||3160
1609933500000|2021-01-06 11:45:00|108.85|108.7|108.8|108.75|108.85|108.75|108.8|108.7|0
1609933510000|2021-01-06 11:45:10|108.85||108.85||108.85||108.85||1300
1609933530000|2021-01-06 11:45:30||108.8||108.75||108.8||108.75|1677
1609933540000|2021-01-06 11:45:40|108.8|108.8|108.8|108.7|108.85|108.8|108.75|108.7|7398
1609933560000|2021-01-06 11:46:00|||||||||3088
1609933580000|2021-01-06 11:46:20|||||||||4715
1609933590000|2021-01-06 11:46:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.7|2108
1609933610000|2021-01-06 11:46:50|||||||||1817
1609933620000|2021-01-06 11:47:00||108.8||108.75||108.8||108.75|2720
1609933630000|2021-01-06 11:47:10||108.8||108.8||108.8||108.75|100
1609933650000|2021-01-06 11:47:30|108.9||108.9||108.9||108.9||10564
1609933660000|2021-01-06 11:47:40|108.85|108.75|108.85|108.75|108.85|108.75|108.8|108.75|22120
1609933670000|2021-01-06 11:47:50|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|1708
1609933680000|2021-01-06 11:48:00|108.95|108.85|109|108.9|109|108.95|108.95|108.85|21525
1609933690000|2021-01-06 11:48:10|||||||||15000
1609933700000|2021-01-06 11:48:20|||||||||9000
1609933710000|2021-01-06 11:48:30|||||||||2383
1609933720000|2021-01-06 11:48:40|108.95|108.85|108.9|108.85|108.95|108.85|108.9|108.85|5417
1609933730000|2021-01-06 11:48:50|||||||||2816
1609933740000|2021-01-06 11:49:00|108.95||108.95||108.95||108.95||2584
1609933750000|2021-01-06 11:49:10|108.9|108.8|108.85|108.8|108.9|108.8|108.85|108.8|9437
1609933760000|2021-01-06 11:49:20|108.9|108.85|108.95|108.8|108.95|108.85|108.9|108.8|3160
1609933770000|2021-01-06 11:49:30||108.85||108.85||108.85||108.85|11
1609933790000|2021-01-06 11:49:50|||||||||1000
1609933800000|2021-01-06 11:50:00|||||||||3066
1609933810000|2021-01-06 11:50:10|108.9|108.8|108.85|108.75|108.9|108.85|108.75|108.7|31263
1609933820000|2021-01-06 11:50:20|||||||||1024
1609933830000|2021-01-06 11:50:30|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|2020
1609933840000|2021-01-06 11:50:40||108.8||108.75||108.8||108.75|2084
1609933850000|2021-01-06 11:50:50||108.8||108.8||108.8||108.8|17
1609933860000|2021-01-06 11:51:00||108.75||108.8||108.8||108.75|0
1609933870000|2021-01-06 11:51:10|108.95|108.85|108.95|108.85|108.95|108.9|108.95|108.85|27086
1609933890000|2021-01-06 11:51:30|108.9||108.95||108.95||108.9||2020
1609933900000|2021-01-06 11:51:40|109|108.9|108.95|108.85|109|108.9|108.95|108.85|2015
1609933910000|2021-01-06 11:51:50|109|108.9|109|108.9|109|108.95|109|108.9|2627
1609933920000|2021-01-06 11:52:00||108.95||108.95||108.95||108.95|0
1609933930000|2021-01-06 11:52:10|109.05|109|109.2|109.1|109.25|109.15|109.05|109|80178
1609933940000|2021-01-06 11:52:20|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.1|11855
1609933950000|2021-01-06 11:52:30|109.2|109.1|109.2|109.1|109.25|109.1|109.15|109.1|21645
1609933960000|2021-01-06 11:52:40|109.15|109.05|109.1|108.95|109.15|109.1|109.05|108.95|15713
1609933970000|2021-01-06 11:52:50|109.05|108.9|109|108.9|109.05|108.9|109|108.9|6442
1609933980000|2021-01-06 11:53:00|||||||||764
1609934000000|2021-01-06 11:53:20|108.95|108.85|108.9|108.8|108.95|108.85|108.85|108.8|8352
1609934010000|2021-01-06 11:53:30|108.95|108.85|109|108.95|109|108.95|108.95|108.85|25
1609934020000|2021-01-06 11:53:40||108.9||108.95||108.95||108.9|1679
1609934030000|2021-01-06 11:53:50|109.05|109|109.1|109|109.1|109|109.05|108.95|23802
1609934040000|2021-01-06 11:54:00|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|942
1609934050000|2021-01-06 11:54:10|109|108.9|108.95|108.85|109|108.9|108.95|108.85|6696
1609934060000|2021-01-06 11:54:20|109|108.9|109|108.9|109|108.9|109|108.9|1230
1609934070000|2021-01-06 11:54:30|109.05|108.95|109.05|108.95|109.05|108.95|109|108.9|4638
1609934080000|2021-01-06 11:54:40|109.1||109.05||109.1||109.05||4730
1609934090000|2021-01-06 11:54:50|109|108.9|108.95|108.8|109.05|108.9|108.95|108.8|12482
1609934100000|2021-01-06 11:55:00||108.85||108.85||108.85||108.85|13000
1609934120000|2021-01-06 11:55:20|108.9||108.9||108.9||108.9||135
1609934130000|2021-01-06 11:55:30|||||||||15019
1609934150000|2021-01-06 11:55:50|||||||||2734
1609934160000|2021-01-06 11:56:00|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|1107
1609934170000|2021-01-06 11:56:10|109|108.95|109.05|108.95|109.05|108.95|109|108.95|2207
1609934190000|2021-01-06 11:56:30|109.1|109|109.05|108.95|109.1|109|109.05|108.95|2853
1609934210000|2021-01-06 11:56:50|||||||||5163
1609934220000|2021-01-06 11:57:00|109.1|109|109.2|109.1|109.2|109.1|109.1|109|16256
1609934230000|2021-01-06 11:57:10|109.15|109.05|109.1|109|109.15|109.05|109.1|109|131985
1609934240000|2021-01-06 11:57:20|109.15|109.1|109|108.95|109.15|109.1|109|108.95|35849
1609934250000|2021-01-06 11:57:30||108.9||108.9||108.9||108.9|5681
1609934260000|2021-01-06 11:57:40|108.95||108.95||108.95||108.95||1
1609934280000|2021-01-06 11:58:00|109|108.95|109|108.95|109.05|108.95|109|108.9|5015
1609934290000|2021-01-06 11:58:10|109.05||109.1||109.1||109||3637
1609934300000|2021-01-06 11:58:20|109.15|109|109.1|108.95|109.2|109.1|109|108.95|30286
1609934320000|2021-01-06 11:58:40|109.15|109|109.05|109|109.2|109.05|109.05|109|32684
1609934330000|2021-01-06 11:58:50|||||||||1000
1609934340000|2021-01-06 11:59:00|109|108.95|109|108.95|109|108.95|109|108.9|219
1609934350000|2021-01-06 11:59:10|||||||||1364
1609934360000|2021-01-06 11:59:20||108.9||108.95||108.95||108.9|50
1609934370000|2021-01-06 11:59:30|109.05|108.9|109.1|108.95|109.1|109|109.05|108.9|10424
1609934380000|2021-01-06 11:59:40|109.05|109|109.1|109|109.1|109|109.05|109|5551
1609934390000|2021-01-06 11:59:50|109.05|108.95|108.95|108.9|109.05|108.95|108.95|108.9|4612
1609934400000|2021-01-06 12:00:00|108.9|108.85|108.9|108.8|108.9|108.85|108.85|108.8|13026
1609934410000|2021-01-06 12:00:10|108.95||108.9||108.95||108.9||20043
1609934420000|2021-01-06 12:00:20|108.75|108.75|108.8|108.65|108.85|108.8|108.75|108.65|37256
1609934440000|2021-01-06 12:00:40|108.85|108.7|108.9|108.8|108.9|108.8|108.85|108.7|10142
1609934450000|2021-01-06 12:00:50||108.85||108.85||108.85||108.85|3750
1609934460000|2021-01-06 12:01:00|108.8|108.8|108.85|108.8|108.9|108.8|108.8|108.75|10250
1609934470000|2021-01-06 12:01:10|108.9||108.9||108.9||108.9||363
1609934490000|2021-01-06 12:01:30|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|6312
1609934510000|2021-01-06 12:01:50|||||||||500
1609934520000|2021-01-06 12:02:00|109|108.9|108.95|108.8|109.05|108.9|108.95|108.8|22131
1609934540000|2021-01-06 12:02:20|108.9|108.75|108.95|108.85|108.95|108.85|108.85|108.7|4609
1609934550000|2021-01-06 12:02:30|109|108.9|108.95|108.85|109|108.9|108.95|108.85|5472
1609934570000|2021-01-06 12:02:50|109|108.9|109|108.9|109|108.95|108.95|108.85|4767
1609934580000|2021-01-06 12:03:00|||||||||6849
1609934610000|2021-01-06 12:03:30|108.95||108.95||108.95||108.95||262
1609934620000|2021-01-06 12:03:40|109||109||109||109||3726
1609934640000|2021-01-06 12:04:00|||||||||7541
1609934650000|2021-01-06 12:04:10||108.95||108.95||108.95||108.95|1356
1609934660000|2021-01-06 12:04:20|109.05|109|109.05|108.95|109.05|109|109.05|108.95|5263
1609934680000|2021-01-06 12:04:40|109||109||109||109||1030
1609934690000|2021-01-06 12:04:50|||||||||16026
1609934700000|2021-01-06 12:05:00|109.05||109.05||109.05||109.05||6040
1609934710000|2021-01-06 12:05:10|109.1|109|109|108.95|109.1|109|109|108.95|6277
1609934720000|2021-01-06 12:05:20||108.9||108.9||108.9||108.9|3360
1609934730000|2021-01-06 12:05:30||108.95||108.95||108.95||108.95|0
1609934740000|2021-01-06 12:05:40|||||||||13336
1609934750000|2021-01-06 12:05:50|109.05|109|109.1|108.95|109.15|109.05|109.05|108.95|14153
1609934760000|2021-01-06 12:06:00|109.15|109|108.9|108.8|109.15|109|108.9|108.8|5935
1609934770000|2021-01-06 12:06:10|108.95|108.85|109.05|108.95|109.05|108.95|108.95|108.85|2275
1609934780000|2021-01-06 12:06:20|109.1|109|109.1|109.05|109.15|109.05|109.1|109|2008
1609934790000|2021-01-06 12:06:30|109.15|109.1|109.15|109|109.15|109.1|109.15|109|3105
1609934800000|2021-01-06 12:06:40|109.1|108.95|109.1|109|109.1|109|109.1|108.95|912
1609934810000|2021-01-06 12:06:50||108.95||108.95||108.95||108.95|200
1609934820000|2021-01-06 12:07:00|109.05|109|109.15|109.05|109.15|109.05|109.05|109|1040
1609934830000|2021-01-06 12:07:10|||||||||4866
1609934850000|2021-01-06 12:07:30|109.2|109.1|109.2|109.1|109.2|109.1|109.15|109.1|6888
1609934860000|2021-01-06 12:07:40|109.15||109.15||109.15||109.15||10136
1609934870000|2021-01-06 12:07:50|109.2||109.2||109.2||109.2||25303
1609934880000|2021-01-06 12:08:00|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|5544
1609934890000|2021-01-06 12:08:10|109.25|109.15|109.25|109.15|109.3|109.25|109.25|109.15|4256
1609934900000|2021-01-06 12:08:20|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|7903
1609934910000|2021-01-06 12:08:30|109.2|109.1|109.2|109.1|109.2|109.1|109.15|109.1|3050
1609934920000|2021-01-06 12:08:40|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|823
1609934930000|2021-01-06 12:08:50|109.2||109.25||109.25||109.2||1002
1609934940000|2021-01-06 12:09:00|109.2|109.1|109.1|109|109.2|109.1|109.1|109|9507
1609934950000|2021-01-06 12:09:10||108.95||109||109||108.95|0
1609934970000|2021-01-06 12:09:30||109.05||109.05||109.05||109.05|0
1609934980000|2021-01-06 12:09:40|109.05|109|109.05|108.95|109.05|109.05|109.05|108.95|5208
1609935000000|2021-01-06 12:10:00|||||||||2250
1609935010000|2021-01-06 12:10:10|||||||||16000
1609935020000|2021-01-06 12:10:20|||||||||9116
1609935030000|2021-01-06 12:10:30|109|108.9|109.05|108.9|109.05|108.95|108.95|108.85|18088
1609935040000|2021-01-06 12:10:40||108.95||108.95||108.95||108.95|7271
1609935050000|2021-01-06 12:10:50|109.1|109|109.2|109.1|109.2|109.1|109.05|109|354
1609935060000|2021-01-06 12:11:00|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.1|3349
1609935070000|2021-01-06 12:11:10|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109|22520
1609935080000|2021-01-06 12:11:20|109.15||109.15||109.15||109.15||0
1609935090000|2021-01-06 12:11:30||109||109.05||109.05||109|0
1609935110000|2021-01-06 12:11:50|109.2|109.1|109.15|109|109.2|109.1|109.15|109|1411
1609935120000|2021-01-06 12:12:00|109.1|108.95|109.05|108.95|109.1|108.95|109.05|108.9|0
1609935130000|2021-01-06 12:12:10|109.1|108.9|109.05|108.95|109.1|108.95|109.05|108.9|536
1609935140000|2021-01-06 12:12:20|||||||||8386
1609935150000|2021-01-06 12:12:30||109||108.95||109||108.95|2160
1609935160000|2021-01-06 12:12:40|109|108.9|109|108.95|109|108.95|109|108.9|5830
1609935170000|2021-01-06 12:12:50|108.95|108.9|109|108.95|109|108.95|108.95|108.9|13636
1609935180000|2021-01-06 12:13:00|108.95|108.9|108.85|108.8|108.95|108.9|108.8|108.75|9298
1609935200000|2021-01-06 12:13:20|108.9|108.85|109|108.9|109|108.9|108.9|108.85|8017
1609935210000|2021-01-06 12:13:30|109.05|108.85|109|108.85|109.05|108.85|109|108.85|0
1609935220000|2021-01-06 12:13:40|109.05|108.9|109.05|108.95|109.05|108.95|109.05|108.9|480
1609935230000|2021-01-06 12:13:50|109.1|109|109.05|108.95|109.1|109|109.05|108.95|1120
1609935240000|2021-01-06 12:14:00|109.1|109|109.25|109.15|109.25|109.15|109.1|109|7703
1609935250000|2021-01-06 12:14:10|109.2|109.1|109.25|109.15|109.25|109.2|109.2|109.1|23698
1609935260000|2021-01-06 12:14:20||109.2||109.15||109.2||109.15|1401
1609935270000|2021-01-06 12:14:30|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|1119
1609935280000|2021-01-06 12:14:40|109.2|109.1|109.2|109.15|109.2|109.15|109.15|109.05|13836
1609935290000|2021-01-06 12:14:50||109.1||109.15||109.15||109.1|2479
1609935300000|2021-01-06 12:15:00|109.25|109.1|109.25|109.1|109.25|109.1|109.2|109.1|11019
1609935310000|2021-01-06 12:15:10|109.2|109.15|109.35|109.25|109.4|109.3|109.2|109.15|20244
1609935320000|2021-01-06 12:15:20|109.3|109.2|109.5|109.4|109.5|109.4|109.3|109.2|21005
1609935330000|2021-01-06 12:15:30|109.4|109.45|109.55|109.45|109.6|109.45|109.4|109.35|158566
1609935350000|2021-01-06 12:15:50|109.5|109.5|109.5|109.4|109.5|109.5|109.45|109.35|2933
1609935360000|2021-01-06 12:16:00|||||||||1861
1609935380000|2021-01-06 12:16:20|109.45|109.45|109.45|109.4|109.45|109.45|109.45|109.4|3663
1609935390000|2021-01-06 12:16:30|109.5|109.45|109.5|109.45|109.5|109.45|109.5|109.4|2101
1609935410000|2021-01-06 12:16:50|109.55|109.5|109.6|109.5|109.6|109.5|109.55|109.5|9335
1609935420000|2021-01-06 12:17:00|109.55|109.45|109.4|109.25|109.55|109.45|109.4|109.25|17014
1609935430000|2021-01-06 12:17:10|109.35|109.2|109.35|109.25|109.35|109.25|109.35|109.2|0
1609935450000|2021-01-06 12:17:30|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|3744
1609935480000|2021-01-06 12:18:00|||||||||64076
1609935490000|2021-01-06 12:18:10|||||||||764
1609935500000|2021-01-06 12:18:20|109.4|109.4|109.45|109.3|109.45|109.4|109.35|109.3|7043
1609935520000|2021-01-06 12:18:40||109.35||109.35||109.35||109.35|185
1609935550000|2021-01-06 12:19:10|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.35|11311
1609935560000|2021-01-06 12:19:20|109.55|109.45|109.55|109.45|109.6|109.45|109.55|109.45|20000
1609935570000|2021-01-06 12:19:30|109.6|109.5|109.6|109.5|109.6|109.55|109.55|109.5|3480
1609935580000|2021-01-06 12:19:40|109.55|109.45|109.35|109.25|109.55|109.45|109.3|109.25|33252
1609935590000|2021-01-06 12:19:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|22578
1609935600000|2021-01-06 12:20:00|109.25|109.15|109.35|109.2|109.35|109.2|109.25|109.15|7008
1609935610000|2021-01-06 12:20:10||109.25||109.25||109.25||109.25|0
1609935630000|2021-01-06 12:20:30|109.4|109.3|109.4|109.3|109.4|109.3|109.35|109.25|14410
1609935640000|2021-01-06 12:20:40|109.35|109.25|109.35|109.3|109.4|109.3|109.35|109.25|4581
1609935650000|2021-01-06 12:20:50|109.3|109.25|109.3|109.25|109.3|109.25|109.3|109.25|3120
1609935660000|2021-01-06 12:21:00|109.25|109.2|109.2|109.1|109.25|109.2|109.2|109.1|9075
1609935670000|2021-01-06 12:21:10|109.15|109.05|109.15|109|109.25|109.05|109.1|109|4716
1609935680000|2021-01-06 12:21:20|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|6076
1609935700000|2021-01-06 12:21:40|109.1|109|109.1|109|109.15|109|109.1|109|15145
1609935710000|2021-01-06 12:21:50|||||||||4552
1609935720000|2021-01-06 12:22:00|||||||||1813
1609935740000|2021-01-06 12:22:20|109.15|109.05|109.15|109.05|109.2|109.1|109.1|109.05|1091
1609935750000|2021-01-06 12:22:30|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|0
1609935770000|2021-01-06 12:22:50|109.2|109.1|109.25|109.1|109.25|109.1|109.15|109.05|17141
1609935780000|2021-01-06 12:23:00|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|1811
1609935790000|2021-01-06 12:23:10|109.05|109|109.5|109.4|109.5|109.4|109.05|109|70801
1609935800000|2021-01-06 12:23:20|109.3|109.35|109.7|109.55|109.7|109.65|109.3|109.25|35423
1609935810000|2021-01-06 12:23:30|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|5021
1609935820000|2021-01-06 12:23:40||109.7||109.65||109.7||109.65|24177
1609935830000|2021-01-06 12:23:50|109.85|109.7|109.9|109.85|109.9|109.85|109.85|109.7|10072
1609935840000|2021-01-06 12:24:00|109.95|109.9|110|109.85|110|109.9|109.85|109.8|26374
1609935850000|2021-01-06 12:24:10|109.95||109.95||109.95||109.95||0
1609935860000|2021-01-06 12:24:20|||||||||100
1609935870000|2021-01-06 12:24:30|||||||||21889
1609935880000|2021-01-06 12:24:40|110||110||110||110||1762
1609935890000|2021-01-06 12:24:50|109.95|109.9|110.35|110.25|110.35|110.25|109.95|109.85|116597
1609935900000|2021-01-06 12:25:00|110.3|110.3|110.1|110|110.3|110.3|110.1|110|23484
1609935910000|2021-01-06 12:25:10|110.05|109.95|109.9|109.75|110.05|109.95|109.9|109.75|7077
1609935920000|2021-01-06 12:25:20|||||||||5898
1609935930000|2021-01-06 12:25:30|109.95||109.9||109.95||109.9||1804
1609935940000|2021-01-06 12:25:40|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|3291
1609935960000|2021-01-06 12:26:00|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|55416
1609935980000|2021-01-06 12:26:20|||||||||2000
1609935990000|2021-01-06 12:26:30|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|524
1609936000000|2021-01-06 12:26:40|109.7|109.8|109.85|109.75|109.85|109.8|109.7|109.65|51284
1609936010000|2021-01-06 12:26:50|109.9|109.8|109.9|109.8|109.9|109.8|109.85|109.8|18778
1609936020000|2021-01-06 12:27:00|109.85|109.75|109.85|109.7|109.85|109.8|109.85|109.7|15100
1609936030000|2021-01-06 12:27:10||109.75||109.75||109.75||109.75|4
1609936040000|2021-01-06 12:27:20|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|400
1609936050000|2021-01-06 12:27:30|109.95|109.85|110.05|109.95|110.05|109.95|109.95|109.85|3551
1609936060000|2021-01-06 12:27:40|110.1|110|110.1|110|110.15|110|110.1|110|67560
1609936070000|2021-01-06 12:27:50|||||||||47269
1609936080000|2021-01-06 12:28:00|110.05|109.95|110.05|109.9|110.05|109.95|110|109.85|7748
1609936090000|2021-01-06 12:28:10|109.85|109.85|109.9|109.8|110|109.85|109.85|109.75|60430
1609936100000|2021-01-06 12:28:20|||||||||4383
1609936110000|2021-01-06 12:28:30||109.75||109.75||109.75||109.75|705
1609936120000|2021-01-06 12:28:40||109.8||109.75||109.8||109.75|485
1609936130000|2021-01-06 12:28:50|||||||||894
1609936150000|2021-01-06 12:29:10||109.8||109.75||109.8||109.75|6469
1609936160000|2021-01-06 12:29:20|||||||||898
1609936180000|2021-01-06 12:29:40||109.8||109.8||109.8||109.8|453
1609936190000|2021-01-06 12:29:50|109.95|109.85|110.1|109.9|110.1|109.9|109.95|109.85|12647
1609936200000|2021-01-06 12:30:00|||||||||1850
1609936210000|2021-01-06 12:30:10|110.15|109.95|110.1|109.95|110.15|110|110.1|109.95|5000
1609936230000|2021-01-06 12:30:30|110.15|110|110.2|110.05|110.2|110.05|110.15|110|11745
1609936240000|2021-01-06 12:30:40||110.1||110.05||110.1||110.05|6481
1609936250000|2021-01-06 12:30:50|110.1|110.1|110.2|110.1|110.25|110.1|110.1|110.05|9776
1609936260000|2021-01-06 12:31:00|||||||||93
1609936270000|2021-01-06 12:31:10|110.15|110.05|110.2|110.05|110.2|110.05|110.15|110.05|12331
1609936290000|2021-01-06 12:31:30|110.15|110|110.1|109.95|110.15|110|109.95|109.9|26862
1609936300000|2021-01-06 12:31:40|||||||||11513
1609936310000|2021-01-06 12:31:50|110.15|110|110.15|110|110.15|110|110.1|110|137264
1609936320000|2021-01-06 12:32:00|||||||||1000
1609936330000|2021-01-06 12:32:10|110.1|109.95|109.9|109.8|110.1|109.95|109.9|109.8|8953
1609936340000|2021-01-06 12:32:20|109.95|109.85|110.1|109.95|110.1|110|109.95|109.85|4652
1609936350000|2021-01-06 12:32:30|110.05|109.9|110.05|109.9|110.05|109.95|110|109.9|7076
1609936370000|2021-01-06 12:32:50|110.1|109.95|110.1|109.95|110.1|109.95|110.1|109.95|0
1609936390000|2021-01-06 12:33:10|110.15|109.9|110.1|110|110.15|110.05|110.05|109.9|16753
1609936400000|2021-01-06 12:33:20|110.15|110.05|110.2|110.05|110.2|110.05|110.15|110.05|21614
1609936410000|2021-01-06 12:33:30|110.25||110.25||110.25||110.25||0
1609936420000|2021-01-06 12:33:40|110.3|110.1|110.3|110.2|110.3|110.2|110.25|110.1|2809
1609936430000|2021-01-06 12:33:50|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.2|2067
1609936440000|2021-01-06 12:34:00|110.3|110.2|110.3|110.2|110.35|110.2|110.3|110.2|17444
1609936450000|2021-01-06 12:34:10|110.35|110.25|110.3|110.2|110.35|110.3|110.3|110.2|8657
1609936460000|2021-01-06 12:34:20|110.35||110.35||110.35||110.35||9909
1609936470000|2021-01-06 12:34:30|||||||||2700
1609936480000|2021-01-06 12:34:40|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.2|30078
1609936510000|2021-01-06 12:35:10|110.3|110.2|110.2|110.1|110.35|110.25|110.2|110.05|22472
1609936530000|2021-01-06 12:35:30|110.25|110.15|110.3|110.15|110.35|110.25|110.25|110.15|917
1609936540000|2021-01-06 12:35:40||110.2||110.2||110.2||110.15|20
1609936560000|2021-01-06 12:36:00|110.35|110.15|110.3|110.2|110.35|110.2|110.3|110.15|5512
1609936570000|2021-01-06 12:36:10|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.15|7500
1609936580000|2021-01-06 12:36:20|||||||||15846
1609936590000|2021-01-06 12:36:30||110.2||110.15||110.2||110.15|1205
1609936610000|2021-01-06 12:36:50|110.25||110.25||110.25||110.25||10144
1609936640000|2021-01-06 12:37:20|||||||||240
1609936650000|2021-01-06 12:37:30|110.2|110.1|110.2|110.15|110.2|110.15|110.2|110.1|2618
1609936660000|2021-01-06 12:37:40|110.25|110.2|110.3|110.2|110.35|110.2|110.25|110.15|6070
1609936670000|2021-01-06 12:37:50|110.35|110.25|110.35|110.2|110.35|110.25|110.35|110.2|4667
1609936680000|2021-01-06 12:38:00||110.25||110.25||110.25||110.25|780
1609936690000|2021-01-06 12:38:10||110.2||110.25||110.25||110.2|0
1609936700000|2021-01-06 12:38:20|110.3|110.2|110.35|110.25|110.35|110.25|110.3|110.2|2000
1609936710000|2021-01-06 12:38:30|||||||||1794
1609936720000|2021-01-06 12:38:40|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|8828
1609936750000|2021-01-06 12:39:10|110.4|110.3|110.35|110.2|110.4|110.3|110.3|110.2|23436
1609936760000|2021-01-06 12:39:20|110.4|110.25|110.4|110.25|110.4|110.25|110.4|110.25|298
1609936770000|2021-01-06 12:39:30||110.3||110.3||110.3||110.25|4
1609936780000|2021-01-06 12:39:40|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.25|2620
1609936790000|2021-01-06 12:39:50|110.45|110.35|110.5|110.35|110.5|110.45|110.45|110.35|13021
1609936800000|2021-01-06 12:40:00|110.45|110.4|110.45|110.3|110.5|110.4|110.45|110.3|10620
1609936810000|2021-01-06 12:40:10|110.4|110.35|110.5|110.35|110.55|110.5|110.35|110.3|84450
1609936820000|2021-01-06 12:40:20|||||||||19504
1609936850000|2021-01-06 12:40:50|110.45|110.3|110.4|110.3|110.45|110.3|110.4|110.3|8322
1609936860000|2021-01-06 12:41:00|110.45|110.35|110.5|110.35|110.5|110.35|110.4|110.35|3033
1609936870000|2021-01-06 12:41:10|||||||||2241
1609936880000|2021-01-06 12:41:20|110.45||110.45||110.45||110.45||0
1609936890000|2021-01-06 12:41:30|||||||||223852
1609936900000|2021-01-06 12:41:40|110.5|110.55|110.6|110.5|110.6|110.55|110.5|110.4|126509
1609936920000|2021-01-06 12:42:00|110.65|110.55|110.7|110.6|110.7|110.6|110.6|110.5|33921
1609936930000|2021-01-06 12:42:10|110.75|110.65|110.8|110.65|110.8|110.65|110.55|110.4|56418
1609936940000|2021-01-06 12:42:20|110.85|110.7|110.85|110.7|110.85|110.7|110.75|110.65|28037
1609936950000|2021-01-06 12:42:30|110.9|110.75|111.05|110.9|111.05|110.95|110.85|110.7|104035
1609936960000|2021-01-06 12:42:40|111.1|110.95|111.3|111.15|111.3|111.15|111.05|110.95|70060
1609936970000|2021-01-06 12:42:50|111.35|111.2|111.1|110.8|111.35|111.2|111|110.8|31156
1609936980000|2021-01-06 12:43:00|111|110.85|111.2|111|111.2|111|111|110.8|25696
1609936990000|2021-01-06 12:43:10|111.25|111.05|111.3|111.1|111.3|111.1|111.25|111.05|10072
1609937000000|2021-01-06 12:43:20|111.35|111.15|111.1|111|111.35|111.25|111|110.95|37712
1609937010000|2021-01-06 12:43:30|111.15|111.05|111.25|111.1|111.25|111.1|111.1|110.95|17889
1609937020000|2021-01-06 12:43:40|||||||||13782
1609937030000|2021-01-06 12:43:50|111.3|111.15|111.35|111.2|111.35|111.2|111.25|111.1|13055
1609937040000|2021-01-06 12:44:00|111.3|111.25|110.85|110.7|111.3|111.25|110.85|110.7|49107
1609937050000|2021-01-06 12:44:10|110.8|110.65|110.75|110.65|110.8|110.65|110.75|110.6|12607
1609937060000|2021-01-06 12:44:20|110.8|110.7|110.95|110.8|110.95|110.8|110.8|110.7|5362
1609937070000|2021-01-06 12:44:30|111|110.85|111.15|111|111.15|111|111|110.85|16579
1609937090000|2021-01-06 12:44:50||111.05||111.05||111.05||111.05|128
1609937100000|2021-01-06 12:45:00|111.1|111|111|110.85|111.1|111|111|110.85|13993
1609937110000|2021-01-06 12:45:10||110.8||110.85||110.85||110.8|2156
1609937120000|2021-01-06 12:45:20|111.05|110.9|111.1|110.9|111.1|110.9|111.05|110.9|18583
1609937130000|2021-01-06 12:45:30|111.05||111||111.05||111||1165
1609937140000|2021-01-06 12:45:40|110.95|110.85|110.9|110.7|110.95|110.85|110.9|110.7|11660
1609937150000|2021-01-06 12:45:50|110.85|110.75|110.9|110.7|110.9|110.8|110.8|110.7|7276
1609937160000|2021-01-06 12:46:00|110.75|110.75|110.8|110.7|110.9|110.75|110.75|110.7|14469
1609937170000|2021-01-06 12:46:10|||||||||28026
1609937180000|2021-01-06 12:46:20|||||||||3797
1609937190000|2021-01-06 12:46:30|110.65|110.65|110.7|110.5|110.8|110.65|110.65|110.5|49355
1609937200000|2021-01-06 12:46:40|110.75|110.55|110.8|110.6|110.8|110.6|110.75|110.55|42324
1609937210000|2021-01-06 12:46:50|110.85|110.7|110.9|110.7|110.95|110.8|110.85|110.65|841
1609937220000|2021-01-06 12:47:00|||||||||548
1609937230000|2021-01-06 12:47:10|||||||||1019
1609937240000|2021-01-06 12:47:20|||||||||258
1609937260000|2021-01-06 12:47:40||110.75||110.8||110.8||110.75|1717
1609937290000|2021-01-06 12:48:10|110.85|110.75|110.65|110.5|110.9|110.75|110.65|110.5|19067
1609937300000|2021-01-06 12:48:20|||||||||742
1609937320000|2021-01-06 12:48:40|||||||||20000
1609937330000|2021-01-06 12:48:50|110.7|110.55|110.8|110.6|110.85|110.7|110.7|110.55|4750
1609937340000|2021-01-06 12:49:00|110.75|110.55|110.75|110.6|110.75|110.6|110.7|110.55|3256
1609937350000|2021-01-06 12:49:10|||||||||1354
1609937360000|2021-01-06 12:49:20|||||||||5969
1609937370000|2021-01-06 12:49:30||110.65||110.6||110.65||110.6|5864
1609937380000|2021-01-06 12:49:40|110.7|110.55|110.7|110.55|110.7|110.55|110.7|110.55|260
1609937390000|2021-01-06 12:49:50|||||||||983
1609937400000|2021-01-06 12:50:00|110.75|110.6|110.9|110.75|110.95|110.8|110.75|110.6|10643
1609937410000|2021-01-06 12:50:10|110.95|110.8|110.9|110.75|110.95|110.85|110.9|110.75|2940
1609937420000|2021-01-06 12:50:20|110.95|110.8|111|110.8|111|110.8|110.95|110.8|2008
1609937430000|2021-01-06 12:50:30|111.05|110.85|111|110.85|111.1|110.95|111|110.85|4913
1609937440000|2021-01-06 12:50:40|110.95|110.8|111|110.8|111|110.8|110.95|110.8|18
1609937450000|2021-01-06 12:50:50|111.05|110.85|111.05|110.9|111.05|110.95|111|110.85|848
1609937460000|2021-01-06 12:51:00||110.95||110.95||110.95||110.95|1600
1609937470000|2021-01-06 12:51:10|111.1|111|111.1|111|111.1|111|111.05|110.95|12694
1609937480000|2021-01-06 12:51:20|111.15|111.05|111.15|111|111.2|111.05|111.15|110.95|19788
1609937490000|2021-01-06 12:51:30|111.1|111.05|111.1|111|111.15|111.1|111.1|110.95|3041
1609937510000|2021-01-06 12:51:50|111.05|110.95|111.1|111.05|111.1|111.05|111.05|110.95|9637
1609937520000|2021-01-06 12:52:00|111.15|111|111.15|111|111.2|111.15|111.15|111|20960
1609937530000|2021-01-06 12:52:10|||||||||20152
1609937540000|2021-01-06 12:52:20||111.05||111.05||111.05||111.05|18379
1609937550000|2021-01-06 12:52:30|111.1|111|111|110.9|111.1|111|111|110.85|19702
1609937560000|2021-01-06 12:52:40|111.05|110.95|110.95|110.8|111.05|110.95|110.95|110.8|4708
1609937570000|2021-01-06 12:52:50|110.9|110.75|110.85|110.7|110.9|110.75|110.85|110.7|4508
1609937580000|2021-01-06 12:53:00|110.8|110.65|110.65|110.5|110.8|110.65|110.65|110.5|5615
1609937590000|2021-01-06 12:53:10|||||||||10947
1609937600000|2021-01-06 12:53:20|110.6|110.45|110.55|110.45|110.6|110.5|110.55|110.4|22542
1609937610000|2021-01-06 12:53:30|110.5|110.4|110.15|110|110.5|110.4|110.1|110|89003
1609937620000|2021-01-06 12:53:40|110.2|110.05|110.2|110.05|110.25|110.2|110.15|110.05|8898
1609937630000|2021-01-06 12:53:50|110.15|110|110.15|110|110.15|110|110.1|110|3560
1609937640000|2021-01-06 12:54:00||110.1||110.05||110.1||110|2057
1609937650000|2021-01-06 12:54:10|110.1|110|110.25|110.15|110.25|110.15|110.05|110|14697
1609937660000|2021-01-06 12:54:20|110.3|110.2|110.4|110.3|110.5|110.3|110.3|110.2|24581
1609937680000|2021-01-06 12:54:40|110.45|110.35|110.45|110.35|110.5|110.45|110.45|110.35|19321
1609937690000|2021-01-06 12:54:50|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.3|10868
1609937710000|2021-01-06 12:55:10|||||||||10558
1609937720000|2021-01-06 12:55:20|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|38366
1609937740000|2021-01-06 12:55:40|||||||||1741
1609937750000|2021-01-06 12:55:50|||||||||2732
1609937760000|2021-01-06 12:56:00|110.25||110.25||110.25||110.25||1060
1609937770000|2021-01-06 12:56:10|110.3|110.15|110.2|110.05|110.3|110.15|110.2|110.05|18689
1609937780000|2021-01-06 12:56:20|110.15||110.15||110.15||110.15||0
1609937790000|2021-01-06 12:56:30|110|110|110.1|110|110.15|110|110|109.95|13229
1609937800000|2021-01-06 12:56:40|||||||||9158
1609937810000|2021-01-06 12:56:50|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|1100
1609937820000|2021-01-06 12:57:00|110|110|110.25|110.1|110.25|110.1|110|110|16851
1609937830000|2021-01-06 12:57:10|110.2|110.05|110.15|110|110.2|110.05|110.15|109.95|11987
1609937840000|2021-01-06 12:57:20|110.1|109.95|110.1|110|110.1|110|110.05|109.95|8178
1609937850000|2021-01-06 12:57:30|110.15|110.05|110.25|110.1|110.3|110.1|110.15|110|15461
1609937860000|2021-01-06 12:57:40|110.2|110.15|110.15|110.05|110.25|110.15|110.15|110.05|25321
1609937870000|2021-01-06 12:57:50|110.2|110.1|110.15|110|110.25|110.1|110.1|110|28169
1609937880000|2021-01-06 12:58:00|110.2|110.05|110.25|110.05|110.25|110.05|110.2|110.05|0
1609937890000|2021-01-06 12:58:10||110.1||110.1||110.1||110.05|5004
1609937900000|2021-01-06 12:58:20|||||||||2216
1609937910000|2021-01-06 12:58:30|110.2|110.05|110.05|109.95|110.2|110.05|110.05|109.95|17557
1609937920000|2021-01-06 12:58:40|110.1|110|110.15|109.95|110.15|110.05|110.1|109.95|5931
1609937930000|2021-01-06 12:58:50|110.05||110.15||110.15||110.05||2732
1609937940000|2021-01-06 12:59:00|110.1||110.1||110.1||110.1||0
1609937950000|2021-01-06 12:59:10|110.15|110|110.15|110|110.15|110|110.15|110|3090
1609937980000|2021-01-06 12:59:40|110.1|110.05|110.05|109.95|110.1|110.05|110.05|109.95|3059
1609937990000|2021-01-06 12:59:50|||||||||460
1609938000000|2021-01-06 13:00:00|110.1|110|110.15|110|110.15|110|110.1|110|2899
1609938020000|2021-01-06 13:00:20|110.2||110.15||110.2||110.15||201
1609938030000|2021-01-06 13:00:30|||||||||966
1609938040000|2021-01-06 13:00:40|110.1|109.95|110.15|109.95|110.15|109.95|110.05|109.95|7231
1609938050000|2021-01-06 13:00:50||110||110.05||110.05||110|0
1609938060000|2021-01-06 13:01:00|||||||||1099
1609938080000|2021-01-06 13:01:20|110.1|110|110.05|109.95|110.1|110|110.05|109.95|8047
1609938100000|2021-01-06 13:01:40|110|109.9|109.95|109.8|110|109.9|109.9|109.8|13027
1609938110000|2021-01-06 13:01:50|109.9|109.75|110|109.85|110|109.85|109.85|109.75|7941
1609938120000|2021-01-06 13:02:00|110.05|109.9|110.05|109.9|110.05|109.9|110.05|109.9|1998
1609938140000|2021-01-06 13:02:20|110.1|109.95|110.15|110.05|110.15|110.05|110.1|109.95|350
1609938150000|2021-01-06 13:02:30|110.2|110.1|110.2|110.15|110.2|110.15|110.2|110.1|818
1609938170000|2021-01-06 13:02:50||110.1||110.1||110.1||110.1|6348
1609938180000|2021-01-06 13:03:00|110.15||110.15||110.2||110.15||18058
1609938190000|2021-01-06 13:03:10||110.05||110.05||110.05||110.05|9
1609938200000|2021-01-06 13:03:20|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|1336
1609938210000|2021-01-06 13:03:30||110.15||110.1||110.15||110.1|92
1609938220000|2021-01-06 13:03:40|110.25|110.15|110.4|110.3|110.4|110.3|110.25|110.15|13149
1609938230000|2021-01-06 13:03:50|110.45|110.35|110.5|110.3|110.5|110.4|110.45|110.3|9560
1609938240000|2021-01-06 13:04:00||110.35||110.4||110.4||110.35|0
1609938250000|2021-01-06 13:04:10|||||||||4496
1609938260000|2021-01-06 13:04:20|110.45|110.35|110.5|110.35|110.65|110.55|110.4|110.3|27661
1609938270000|2021-01-06 13:04:30||110.3||110.3||110.3||110.3|2000
1609938290000|2021-01-06 13:04:50|110.45|110.35|110.5|110.35|110.5|110.45|110.4|110.3|21816
1609938300000|2021-01-06 13:05:00|110.45|110.3|110.45|110.25|110.45|110.3|110.45|110.25|2000
1609938310000|2021-01-06 13:05:10|||||||||69537
1609938320000|2021-01-06 13:05:20|110.4|110.2|110.05|109.95|110.4|110.2|110.05|109.95|33264
1609938340000|2021-01-06 13:05:40|110.1|110|110.1|109.95|110.1|110|110.1|109.95|2000
1609938360000|2021-01-06 13:06:00|110.05|109.9|110.05|109.95|110.05|109.95|110.05|109.85|1896
1609938370000|2021-01-06 13:06:10|110|109.9|110|109.85|110|109.9|110|109.85|11439
1609938380000|2021-01-06 13:06:20|109.8|109.8|109.9|109.8|109.95|109.8|109.8|109.75|52525
1609938390000|2021-01-06 13:06:30|109.85|109.75|109.8|109.65|109.85|109.75|109.8|109.65|4116
1609938410000|2021-01-06 13:06:50|109.75|109.7|109.8|109.65|109.8|109.7|109.75|109.65|4761
1609938420000|2021-01-06 13:07:00|109.85|109.7|110.05|109.95|110.05|109.95|109.85|109.7|27711
1609938430000|2021-01-06 13:07:10|110.1|110|110.05|109.9|110.1|110|110.05|109.9|3120
1609938440000|2021-01-06 13:07:20|||||||||5000
1609938450000|2021-01-06 13:07:30|||||||||4515
1609938480000|2021-01-06 13:08:00|110||110||110||110||288
1609938490000|2021-01-06 13:08:10|110.05||110||110.05||110||3607
1609938500000|2021-01-06 13:08:20|110.05|109.95|110.05|109.9|110.1|109.95|110.05|109.9|2261
1609938510000|2021-01-06 13:08:30|109.9|109.85|110.05|109.9|110.05|109.9|109.9|109.85|24102
1609938550000|2021-01-06 13:09:10||109.95||109.95||109.95||109.95|11821
1609938560000|2021-01-06 13:09:20|110.1|110|110.3|110.2|110.35|110.25|110.1|110|4497
1609938570000|2021-01-06 13:09:30|110.25|110.15|110.25|110.1|110.25|110.15|110.2|110.1|6861
1609938580000|2021-01-06 13:09:40|110.2|110.05|110.1|109.95|110.2|110.05|110.1|109.95|7142
1609938600000|2021-01-06 13:10:00|110.15|110|110.25|110.15|110.25|110.15|110.15|110|3616
1609938610000|2021-01-06 13:10:10|||||||||5351
1609938620000|2021-01-06 13:10:20|110.3|110.2|110.45|110.25|110.45|110.3|110.3|110.2|1387
1609938630000|2021-01-06 13:10:30|110.4|110.3|110.25|110.1|110.4|110.3|110.2|110.1|15538
1609938640000|2021-01-06 13:10:40|110.3|110.15|110.35|110.15|110.35|110.15|110.3|110.15|90
1609938660000|2021-01-06 13:11:00|110.3||110.3||110.3||110.3||12
1609938670000|2021-01-06 13:11:10|110.35|110.1|110.15|109.95|110.35|110.1|110.1|109.95|29786
1609938680000|2021-01-06 13:11:20|110.2|110|110.2|110.05|110.2|110.05|110.2|110|14439
1609938690000|2021-01-06 13:11:30|110.25||110.25||110.25||110.25||0
1609938710000|2021-01-06 13:11:50|||||||||23441
1609938720000|2021-01-06 13:12:00|110.2||110.25||110.25||110.2||24803
1609938730000|2021-01-06 13:12:10||110.1||110.05||110.1||110.05|10221
1609938740000|2021-01-06 13:12:20|110.15|110|110.2|110.05|110.25|110.05|110.1|110|40610
1609938750000|2021-01-06 13:12:30|||||||||4506
1609938760000|2021-01-06 13:12:40|110.15|110|110.2|110.05|110.2|110.05|110.15|110|8203
1609938770000|2021-01-06 13:12:50|||||||||9327
1609938780000|2021-01-06 13:13:00|110.25|110.1|110.3|110.15|110.3|110.15|110.25|110.1|6296
1609938790000|2021-01-06 13:13:10|||||||||22559
1609938800000|2021-01-06 13:13:20|110.35|110.2|110.45|110.3|110.45|110.35|110.35|110.2|3717
1609938820000|2021-01-06 13:13:40|110.4|110.25|110.25|110.05|110.4|110.25|110.2|110.05|32996
1609938830000|2021-01-06 13:13:50|110.2||110.25||110.25||110.2||0
1609938840000|2021-01-06 13:14:00|110.2|110|110.15|110|110.2|110|110.15|110|0
1609938850000|2021-01-06 13:14:10|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|0
1609938860000|2021-01-06 13:14:20|110.25|110.15|110.35|110.2|110.35|110.2|110.25|110.15|5
1609938880000|2021-01-06 13:14:40|110.4|110.25|110.45|110.25|110.45|110.25|110.4|110.25|6042
1609938900000|2021-01-06 13:15:00|110.4|110.2|110.35|110.2|110.4|110.25|110.25|110.15|8651
1609938920000|2021-01-06 13:15:20|110.3||110.3||110.3||110.3||1120
1609938930000|2021-01-06 13:15:30|110.35|110.15|110.25|110.1|110.35|110.15|110.25|110.1|10235
1609938940000|2021-01-06 13:15:40|110.2||110.2||110.2||110.2||0
1609938950000|2021-01-06 13:15:50|110.25|110.15|110.35|110.2|110.35|110.2|110.25|110.15|1826
1609938960000|2021-01-06 13:16:00|110.3|110.25|110.3|110.2|110.3|110.25|110.3|110.2|2842
1609938970000|2021-01-06 13:16:10|110.35||110.35||110.35||110.35||1010
1609938980000|2021-01-06 13:16:20|110.4|110.25|110.35|110.2|110.4|110.25|110.35|110.2|2020
1609938990000|2021-01-06 13:16:30|110.4|110.25|110.35|110.2|110.4|110.25|110.35|110.2|4033
1609939000000|2021-01-06 13:16:40|110.4|110.25|110.45|110.25|110.45|110.25|110.4|110.25|1903
1609939010000|2021-01-06 13:16:50|110.4||110.4||110.4||110.4||4851
1609939030000|2021-01-06 13:17:10|110.35||110.35||110.35||110.35||3632
1609939040000|2021-01-06 13:17:20|110.4|110.3|110.45|110.3|110.45|110.3|110.4|110.3|55
1609939050000|2021-01-06 13:17:30|110.5|110.35|110.55|110.4|110.55|110.4|110.5|110.35|4888
1609939060000|2021-01-06 13:17:40|||||||||457
1609939070000|2021-01-06 13:17:50||110.45||110.45||110.45||110.45|247
1609939080000|2021-01-06 13:18:00|110.5|110.4|110.5|110.3|110.55|110.4|110.4|110.3|20529
1609939090000|2021-01-06 13:18:10||110.35||110.35||110.35||110.35|170
1609939100000|2021-01-06 13:18:20|110.45|110.3|110.45|110.3|110.45|110.3|110.45|110.3|5011
1609939120000|2021-01-06 13:18:40|110.4|110.35|110.4|110.25|110.4|110.35|110.3|110.2|9230
1609939140000|2021-01-06 13:19:00|||||||||2905
1609939160000|2021-01-06 13:19:20|110.35|110.2|110.35|110.25|110.35|110.25|110.35|110.2|10001
1609939170000|2021-01-06 13:19:30|110.3|110.2|110.35|110.2|110.35|110.2|110.3|110.2|2372
1609939180000|2021-01-06 13:19:40|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|2100
1609939190000|2021-01-06 13:19:50|110.4|110.3|110.55|110.45|110.55|110.45|110.35|110.3|18354
1609939200000|2021-01-06 13:20:00|110.6|110.4|110.55|110.45|110.6|110.5|110.5|110.4|28614
1609939210000|2021-01-06 13:20:10|110.6|110.4|110.55|110.4|110.65|110.4|110.5|110.35|8084
1609939230000|2021-01-06 13:20:30|||||||||3643
1609939240000|2021-01-06 13:20:40|||||||||10000
1609939250000|2021-01-06 13:20:50|110.6|110.45|110.6|110.45|110.6|110.45|110.6|110.4|4317
1609939260000|2021-01-06 13:21:00|||||||||8093
1609939280000|2021-01-06 13:21:20|110.65|110.5|110.65|110.5|110.65|110.55|110.6|110.45|7577
1609939290000|2021-01-06 13:21:30|||||||||500
1609939300000|2021-01-06 13:21:40||110.55||110.5||110.55||110.5|2839
1609939310000|2021-01-06 13:21:50|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|2045
1609939320000|2021-01-06 13:22:00|110.6|110.5|110.65|110.55|110.65|110.55|110.6|110.5|4163
1609939330000|2021-01-06 13:22:10|110.6|110.6|110.75|110.6|110.8|110.7|110.6|110.6|2872
1609939350000|2021-01-06 13:22:30|||||||||3000
1609939360000|2021-01-06 13:22:40||110.65||110.65||110.65||110.65|10
1609939370000|2021-01-06 13:22:50|110.8|110.7|110.9|110.7|110.9|110.7|110.8|110.65|4325
1609939380000|2021-01-06 13:23:00|110.85||110.85||110.85||110.85||0
1609939410000|2021-01-06 13:23:30|||||||||10000
1609939420000|2021-01-06 13:23:40||110.75||110.75||110.75||110.75|15176
1609939430000|2021-01-06 13:23:50|110.8|110.7|110.75|110.65|110.85|110.7|110.7|110.65|8114
1609939440000|2021-01-06 13:24:00|110.7|110.6|110.75|110.6|110.75|110.6|110.7|110.6|11235
1609939450000|2021-01-06 13:24:10|110.7|110.65|110.75|110.65|110.8|110.7|110.7|110.6|3420
1609939460000|2021-01-06 13:24:20|||||||||3035
1609939480000|2021-01-06 13:24:40|||||||||1725
1609939490000|2021-01-06 13:24:50|||||||||4516
1609939510000|2021-01-06 13:25:10|110.8|110.7|110.75|110.65|110.85|110.75|110.75|110.6|5887
1609939520000|2021-01-06 13:25:20||110.6||110.6||110.6||110.6|0
1609939530000|2021-01-06 13:25:30|||||||||31869
1609939540000|2021-01-06 13:25:40||110.65||110.65||110.65||110.65|5637
1609939550000|2021-01-06 13:25:50|||||||||2710
1609939590000|2021-01-06 13:26:30|110.7|110.7|110.75|110.65|110.8|110.7|110.7|110.65|23317
1609939600000|2021-01-06 13:26:40|110.7|110.6|110.7|110.55|110.7|110.6|110.65|110.55|18865
1609939610000|2021-01-06 13:26:50|||||||||4000
1609939620000|2021-01-06 13:27:00||110.6||110.6||110.6||110.6|994
1609939630000|2021-01-06 13:27:10|110.75|110.65|110.65|110.55|110.8|110.7|110.65|110.55|25007
1609939650000|2021-01-06 13:27:30|110.6|110.5|110.6|110.5|110.6|110.55|110.55|110.45|8564
1609939660000|2021-01-06 13:27:40|||||||||3076
1609939680000|2021-01-06 13:28:00|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|7130
1609939690000|2021-01-06 13:28:10|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|0
1609939710000|2021-01-06 13:28:30|110.55|110.45|110.55|110.4|110.6|110.45|110.45|110.4|23133
1609939730000|2021-01-06 13:28:50||110.45||110.45||110.45||110.45|4
1609939740000|2021-01-06 13:29:00|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|16735
1609939750000|2021-01-06 13:29:10||110.4||110.4||110.4||110.4|0
1609939770000|2021-01-06 13:29:30||110.45||110.45||110.45||110.45|617
1609939780000|2021-01-06 13:29:40|110.6|110.5|110.75|110.65|110.75|110.65|110.6|110.5|5109
1609939790000|2021-01-06 13:29:50|110.8|110.7|110.85|110.7|110.9|110.8|110.8|110.7|4345
1609939800000|2021-01-06 13:30:00|110.9|110.75|110.9|110.75|110.9|110.75|110.9|110.75|11236
1609939810000|2021-01-06 13:30:10|110.85|110.7|110.85|110.7|110.85|110.7|110.75|110.7|5766
1609939820000|2021-01-06 13:30:20|||||||||887
1609939830000|2021-01-06 13:30:30|110.8|110.65|110.8|110.65|110.85|110.75|110.75|110.65|19065
1609939840000|2021-01-06 13:30:40|110.75|110.7|110.7|110.5|110.75|110.7|110.65|110.5|13671
1609939850000|2021-01-06 13:30:50||110.6||110.6||110.6||110.6|67
1609939880000|2021-01-06 13:31:20|||||||||35557
1609939890000|2021-01-06 13:31:30|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|3031
1609939900000|2021-01-06 13:31:40||110.65||110.65||110.65||110.6|4060
1609939920000|2021-01-06 13:32:00||110.7||110.7||110.7||110.7|2336
1609939950000|2021-01-06 13:32:30|||||||||15019
1609939970000|2021-01-06 13:32:50|110.85|110.75|110.8|110.65|110.85|110.75|110.75|110.65|6332
1609940000000|2021-01-06 13:33:20|110.85|110.7|110.9|110.8|110.95|110.85|110.85|110.7|3102
1609940010000|2021-01-06 13:33:30|||||||||174
1609940020000|2021-01-06 13:33:40|110.95|110.85|110.95|110.85|111|110.85|110.95|110.85|5
1609940050000|2021-01-06 13:34:10|110.9|110.9|110.85|110.75|110.9|110.9|110.85|110.75|10529
1609940060000|2021-01-06 13:34:20|110.9|110.8|110.85|110.7|110.9|110.8|110.85|110.7|9947
1609940070000|2021-01-06 13:34:30||110.75||110.75||110.75||110.75|18892
1609940100000|2021-01-06 13:35:00|110.9|110.8|110.95|110.85|110.95|110.85|110.9|110.8|19662
1609940110000|2021-01-06 13:35:10|||||||||166
1609940120000|2021-01-06 13:35:20|111|110.9|111.1|111|111.1|111|111|110.9|10320
1609940130000|2021-01-06 13:35:30|111.05|110.95|111.1|111|111.1|111|111.05|110.95|2547
1609940150000|2021-01-06 13:35:50|111.15|111.05|111.2|111.1|111.2|111.1|111.1|111.05|27474
1609940170000|2021-01-06 13:36:10|111.25|111.15|111.25|111.15|111.3|111.2|111.25|111.1|12305
1609940180000|2021-01-06 13:36:20|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|2
1609940200000|2021-01-06 13:36:40|111.25|111.15|111.2|111.05|111.25|111.15|111.15|111|26384
1609940210000|2021-01-06 13:36:50|111.25|111.1|111.3|111.2|111.3|111.25|111.25|111.1|8117
1609940230000|2021-01-06 13:37:10|111.25|111.15|111.3|111.15|111.3|111.2|111.25|111.1|5899
1609940240000|2021-01-06 13:37:20|||||||||10027
1609940250000|2021-01-06 13:37:30|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|7344
1609940260000|2021-01-06 13:37:40|111.2|111.1|111.25|111.15|111.3|111.15|111.2|111.1|3687
1609940270000|2021-01-06 13:37:50||111.1||111.1||111.1||111.1|20
1609940280000|2021-01-06 13:38:00||111.15||111.15||111.15||111.15|0
1609940290000|2021-01-06 13:38:10|||||||||3897
1609940300000|2021-01-06 13:38:20|111.3|111.2|111.25|111.1|111.4|111.25|111.25|111.1|49452
1609940310000|2021-01-06 13:38:30|||||||||5788
1609940330000|2021-01-06 13:38:50||111.15||111.15||111.15||111.15|40363
1609940340000|2021-01-06 13:39:00|||||||||64385
1609940350000|2021-01-06 13:39:10|||||||||73420
1609940360000|2021-01-06 13:39:20|111.2|111.1|111.05|110.95|111.2|111.1|111|110.95|62032
1609940370000|2021-01-06 13:39:30|111.1|111|111.15|111|111.15|111|111.1|111|514
1609940380000|2021-01-06 13:39:40|111|110.95|110.95|110.85|111.1|110.95|110.9|110.8|30022
1609940390000|2021-01-06 13:39:50||110.8||110.85||110.85||110.8|9204
1609940400000|2021-01-06 13:40:00|111|110.9|111.15|111.05|111.25|111.1|111|110.9|27886
1609940410000|2021-01-06 13:40:10|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|11103
1609940420000|2021-01-06 13:40:20|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|15941
1609940430000|2021-01-06 13:40:30|111.2|111.1|111.2|111.05|111.25|111.1|111.1|111.05|60120
1609940440000|2021-01-06 13:40:40|111.15|111.1|111.2|111.1|111.2|111.1|111.15|111.05|2002
1609940450000|2021-01-06 13:40:50|||||||||1779
1609940470000|2021-01-06 13:41:10|111.15|111.05|111.1|110.95|111.15|111.05|111.05|110.95|11671
1609940480000|2021-01-06 13:41:20|111.15|111|111.15|111.05|111.15|111.05|111.15|111|0
1609940510000|2021-01-06 13:41:50|||||||||11460
1609940520000|2021-01-06 13:42:00|111.1|111|110.9|110.8|111.1|111|110.9|110.8|12314
1609940530000|2021-01-06 13:42:10||110.85||110.8||110.85||110.8|0
1609940540000|2021-01-06 13:42:20|110.85|110.75|110.85|110.75|110.9|110.8|110.8|110.7|11721
1609940550000|2021-01-06 13:42:30|110.9|110.8|110.95|110.85|111|110.85|110.9|110.8|6524
1609940570000|2021-01-06 13:42:50|111|110.9|111|110.9|111|110.9|111|110.9|6119
1609940580000|2021-01-06 13:43:00|110.95|110.85|110.95|110.85|110.95|110.85|110.9|110.8|5246
1609940590000|2021-01-06 13:43:10|||||||||6393
1609940620000|2021-01-06 13:43:40|||||||||1115
1609940630000|2021-01-06 13:43:50|110.9|110.8|110.95|110.8|110.95|110.8|110.85|110.8|8518
1609940640000|2021-01-06 13:44:00|110.9|110.75|110.85|110.7|110.9|110.75|110.85|110.7|10260
1609940650000|2021-01-06 13:44:10|110.9|110.75|111|110.9|111|110.95|110.9|110.75|10728
1609940680000|2021-01-06 13:44:40|||||||||737
1609940710000|2021-01-06 13:45:10|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.8|2255
1609940720000|2021-01-06 13:45:20|111|110.9|111.1|111|111.15|111.05|111|110.9|29540
1609940730000|2021-01-06 13:45:30|||||||||2873
1609940740000|2021-01-06 13:45:40|111.05|110.95|111.1|110.95|111.1|110.95|110.95|110.85|9212
1609940750000|2021-01-06 13:45:50|111.05|110.9|111.05|110.9|111.05|110.9|111|110.9|8762
1609940760000|2021-01-06 13:46:00|111||111.05||111.05||111||8054
1609940770000|2021-01-06 13:46:10||110.95||110.95||110.95||110.95|0
1609940780000|2021-01-06 13:46:20|111.1|111|111.15|111|111.15|111|111.1|111|2018
1609940790000|2021-01-06 13:46:30||111.05||111.05||111.05||111.05|135
1609940800000|2021-01-06 13:46:40|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|9254
1609940810000|2021-01-06 13:46:50|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|7111
1609940820000|2021-01-06 13:47:00|111.1|111|111.05|110.95|111.1|111|111.05|110.95|11641
1609940830000|2021-01-06 13:47:10|111|110.9|111|110.9|111|110.9|111|110.85|3659
1609940840000|2021-01-06 13:47:20||110.85||110.85||110.85||110.85|5
1609940850000|2021-01-06 13:47:30|110.95|110.9|111.1|111|111.1|111|110.95|110.8|5364
1609940860000|2021-01-06 13:47:40|111.05|110.95|111.05|110.95|111.05|111|111.05|110.9|477
1609940870000|2021-01-06 13:47:50|111.1|111|111.2|111.1|111.2|111.1|111.1|111|41383
1609940880000|2021-01-06 13:48:00|111.15|111.05|111.1|111|111.15|111.05|111.1|111|2140
1609940890000|2021-01-06 13:48:10|111.05|110.95|111|110.85|111.1|111|111|110.85|58166
1609940900000|2021-01-06 13:48:20|110.9|110.8|110.95|110.85|111|110.85|110.85|110.8|91287
1609940910000|2021-01-06 13:48:30||110.8||110.8||110.8||110.8|8633
1609940920000|2021-01-06 13:48:40|110.9|110.75|110.8|110.7|110.9|110.75|110.75|110.65|6920
1609940930000|2021-01-06 13:48:50|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.65|5608
1609940940000|2021-01-06 13:49:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|9942
1609940950000|2021-01-06 13:49:10|110.9|110.8|111|110.9|111|110.9|110.9|110.8|2085
1609940960000|2021-01-06 13:49:20|110.85|110.85|111|110.85|111|110.85|110.85|110.8|20002
1609940970000|2021-01-06 13:49:30|110.95|110.8|111|110.85|111|110.85|110.9|110.8|13097
1609940980000|2021-01-06 13:49:40|111.05|110.9|111.05|110.95|111.1|110.95|111.05|110.9|1927
1609941000000|2021-01-06 13:50:00|111|110.9|110.9|110.8|111.05|110.95|110.9|110.8|11624
1609941010000|2021-01-06 13:50:10|110.95|110.75|110.95|110.85|110.95|110.85|110.95|110.75|478
1609941020000|2021-01-06 13:50:20|111|110.9|110.95|110.8|111|110.9|110.95|110.8|21091
1609941030000|2021-01-06 13:50:30||110.85||110.8||110.85||110.8|1745
1609941040000|2021-01-06 13:50:40|110.9||110.9||110.9||110.9||6398
1609941050000|2021-01-06 13:50:50|110.85|110.75|110.85|110.7|110.85|110.75|110.85|110.7|15408
1609941060000|2021-01-06 13:51:00||110.75||110.75||110.75||110.7|22574
1609941070000|2021-01-06 13:51:10|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|1215
1609941080000|2021-01-06 13:51:20|||||||||3176
1609941090000|2021-01-06 13:51:30|||||||||10430
1609941130000|2021-01-06 13:52:10|110.85|110.85|110.9|110.8|110.9|110.85|110.85|110.8|4941
1609941140000|2021-01-06 13:52:20||110.75||110.75||110.75||110.75|583
1609941150000|2021-01-06 13:52:30|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|5403
1609941160000|2021-01-06 13:52:40|111|110.9|110.95|110.85|111|110.9|110.95|110.85|1
1609941180000|2021-01-06 13:53:00|111|110.9|111.05|110.95|111.05|110.95|111|110.9|2224
1609941190000|2021-01-06 13:53:10|111.1||111.1||111.1||111.1||0
1609941200000|2021-01-06 13:53:20|111.05||111.05||111.05||111.05||31338
1609941210000|2021-01-06 13:53:30|111.1|111|111.1|111|111.1|111|111.05|111|4501
1609941220000|2021-01-06 13:53:40|||||||||1078
1609941230000|2021-01-06 13:53:50|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111|4204
1609941240000|2021-01-06 13:54:00|111.2|111.1|111.3|111.2|111.3|111.2|111.2|111.1|10207
1609941250000|2021-01-06 13:54:10|111.25|111.15|111.25|111.15|111.25|111.15|111.25|111.15|32747
1609941260000|2021-01-06 13:54:20|111.3||111.25||111.3||111.25||5359
1609941270000|2021-01-06 13:54:30|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|1909
1609941280000|2021-01-06 13:54:40|111.25|111.25|111.3|111.15|111.3|111.25|111.25|111.15|4326
1609941290000|2021-01-06 13:54:50|111.25|111.2|111.3|111.2|111.3|111.2|111.25|111.2|50
1609941300000|2021-01-06 13:55:00|111.25|111.15|111.15|111|111.25|111.15|111.15|111|30398
1609941310000|2021-01-06 13:55:10||111.05||111.05||111.05||111.05|0
1609941320000|2021-01-06 13:55:20|111.1|111.1|111.15|111.05|111.15|111.1|111.1|111|5795
1609941330000|2021-01-06 13:55:30|111.2|111.1|111.25|111.1|111.25|111.15|111.2|111.05|4938
1609941340000|2021-01-06 13:55:40|111.3||111.3||111.3||111.3||0
1609941350000|2021-01-06 13:55:50|||||||||5000
1609941360000|2021-01-06 13:56:00|111.35|111.15|111.4|111.3|111.4|111.3|111.3|111.15|13713
1609941370000|2021-01-06 13:56:10|111.35|111.25|111.35|111.2|111.35|111.25|111.35|111.2|2043
1609941380000|2021-01-06 13:56:20|111.3|111.15|111.3|111.2|111.3|111.2|111.25|111.15|11224
1609941390000|2021-01-06 13:56:30|111.35|111.25|111.35|111.2|111.35|111.25|111.3|111.2|11791
1609941400000|2021-01-06 13:56:40|||||||||31077
1609941420000|2021-01-06 13:57:00|111.4|111.25|111.4|111.3|111.4|111.3|111.4|111.25|6022
1609941430000|2021-01-06 13:57:10|111.25|111.25|111.4|111.3|111.4|111.3|111.25|111.2|26288
1609941440000|2021-01-06 13:57:20|||||||||4218
1609941450000|2021-01-06 13:57:30|||||||||4000
1609941460000|2021-01-06 13:57:40|111.35|111.25|111.35|111.2|111.35|111.25|111.35|111.2|10880
1609941470000|2021-01-06 13:57:50|111.3|111.15|111.25|111.1|111.3|111.25|111.25|111.1|11520
1609941540000|2021-01-06 13:59:00|111.2||111.2||111.2||111.2||2185
1609941560000|2021-01-06 13:59:20|111.15|111.05|111.2|111.1|111.25|111.15|111.15|111.05|14545
1609941590000|2021-01-06 13:59:50|111.25|111.15|111.2|111.1|111.25|111.2|111.2|111.1|12663
1609941600000|2021-01-06 14:00:00|111.15|111.05|111.2|111.05|111.2|111.05|111.15|111.05|4228
1609941610000|2021-01-06 14:00:10|111.25|111.1|111.25|111.15|111.25|111.15|111.25|111.1|4308
1609941620000|2021-01-06 14:00:20||111.2||111.1||111.2||111.1|5247
1609941630000|2021-01-06 14:00:30|111.2||111.25||111.25||111.2||2790
1609941640000|2021-01-06 14:00:40|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.15|0
1609941650000|2021-01-06 14:00:50|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|702
1609941660000|2021-01-06 14:01:00|111.25|111.15|111.25|111.15|111.3|111.2|111.2|111.15|10462
1609941670000|2021-01-06 14:01:10|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|6634
1609941680000|2021-01-06 14:01:20|111.2|111.1|111.25|111.1|111.25|111.1|111.15|111.1|12683
1609941690000|2021-01-06 14:01:30|111.3|111.15|111.3|111.2|111.3|111.2|111.3|111.15|8261
1609941700000|2021-01-06 14:01:40|111.25|111.15|111.25|111.15|111.25|111.2|111.15|111.1|14264
1609941710000|2021-01-06 14:01:50|111.2||111.2||111.2||111.2||898
1609941720000|2021-01-06 14:02:00|111.15|111.1|111.25|111.15|111.25|111.15|111.15|111.1|23395
1609941730000|2021-01-06 14:02:10|111.2|111.1|111.15|111|111.2|111.1|111.1|111|11954
1609941740000|2021-01-06 14:02:20|111.1|110.95|111.05|110.9|111.1|110.95|111.05|110.9|9484
1609941750000|2021-01-06 14:02:30|111|110.85|110.95|110.8|111|110.85|110.85|110.8|6323
1609941760000|2021-01-06 14:02:40|||||||||2000
1609941770000|2021-01-06 14:02:50||110.85||110.85||110.85||110.85|26916
1609941790000|2021-01-06 14:03:10|110.9|110.8|110.95|110.85|110.95|110.85|110.9|110.8|17958
1609941800000|2021-01-06 14:03:20||110.8||110.85||110.85||110.8|0
1609941810000|2021-01-06 14:03:30|||||||||6732
1609941820000|2021-01-06 14:03:40|||||||||733
1609941830000|2021-01-06 14:03:50|110.9|110.8|110.9|110.8|110.9|110.85|110.85|110.8|6323
1609941840000|2021-01-06 14:04:00|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.8|5410
1609941860000|2021-01-06 14:04:20|110.9|110.9|110.95|110.85|110.95|110.9|110.9|110.85|5853
1609941870000|2021-01-06 14:04:30|111|110.9|111|110.9|111|110.9|111|110.9|10890
1609941880000|2021-01-06 14:04:40|111.05|110.95|111.15|111.05|111.15|111.05|111.05|110.95|4186
1609941900000|2021-01-06 14:05:00|111.2|111.1|111.15|111|111.2|111.1|111.1|111|24095
1609941910000|2021-01-06 14:05:10|111.1||111.1||111.1||111.1||2815
1609941920000|2021-01-06 14:05:20|||||||||905
1609941930000|2021-01-06 14:05:30|111.05|110.95|111|110.9|111.05|110.95|110.95|110.9|18949
1609941940000|2021-01-06 14:05:40|110.95||110.95||110.95||110.95||995
1609941950000|2021-01-06 14:05:50|111|110.85|110.95|110.8|111|110.85|110.9|110.8|6380
1609941960000|2021-01-06 14:06:00||110.85||110.85||110.85||110.85|997
1609941970000|2021-01-06 14:06:10||110.8||110.8||110.8||110.8|1455
1609941980000|2021-01-06 14:06:20|110.9||110.85||110.9||110.85||0
1609941990000|2021-01-06 14:06:30|110.8|110.75|110.8|110.7|110.85|110.75|110.8|110.65|9948
1609942000000|2021-01-06 14:06:40|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.6|23704
1609942010000|2021-01-06 14:06:50|110.8|110.7|110.8|110.75|110.8|110.75|110.8|110.7|12005
1609942020000|2021-01-06 14:07:00|||||||||100000
1609942030000|2021-01-06 14:07:10|110.85|110.8|111|110.9|111|110.9|110.85|110.8|16087
1609942040000|2021-01-06 14:07:20|110.95|110.85|110.85|110.8|110.95|110.85|110.85|110.8|6629
1609942050000|2021-01-06 14:07:30|110.9||110.9||110.95||110.9||1217
1609942060000|2021-01-06 14:07:40|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|7039
1609942070000|2021-01-06 14:07:50|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|5380
1609942090000|2021-01-06 14:08:10|||||||||671
1609942110000|2021-01-06 14:08:30|110.85|110.75|110.8|110.65|110.85|110.75|110.75|110.6|7830
1609942130000|2021-01-06 14:08:50|110.75|110.6|110.75|110.6|110.75|110.6|110.7|110.6|3460
1609942140000|2021-01-06 14:09:00|110.7|110.65|110.75|110.6|110.75|110.65|110.7|110.6|7449
1609942150000|2021-01-06 14:09:10||110.65||110.65||110.65||110.65|5223
1609942160000|2021-01-06 14:09:20|110.8|110.7|110.8|110.7|110.85|110.75|110.8|110.65|14132
1609942170000|2021-01-06 14:09:30|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.75|4478
1609942180000|2021-01-06 14:09:40|110.9||110.85||110.9||110.85||5000
1609942190000|2021-01-06 14:09:50|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|1401
1609942200000|2021-01-06 14:10:00|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|970
1609942210000|2021-01-06 14:10:10|110.85||110.85||110.85||110.8||0
1609942220000|2021-01-06 14:10:20|110.9|110.75|110.9|110.75|110.9|110.75|110.9|110.75|16994
1609942230000|2021-01-06 14:10:30|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|2124
1609942240000|2021-01-06 14:10:40|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|860
1609942270000|2021-01-06 14:11:10|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|5396
1609942280000|2021-01-06 14:11:20|||||||||20
1609942290000|2021-01-06 14:11:30|111|110.9|111|110.9|111|110.9|111|110.85|10794
1609942300000|2021-01-06 14:11:40|111.05|110.95|111.05|110.95|111.1|111.05|111.05|110.95|22590
1609942310000|2021-01-06 14:11:50|111|110.9|111|110.9|111|110.9|111|110.9|6000
1609942320000|2021-01-06 14:12:00|111.05|110.95|111|110.95|111.05|110.95|111|110.95|835
1609942330000|2021-01-06 14:12:10|110.95|110.9|110.8|110.65|111|110.95|110.75|110.65|50513
1609942350000|2021-01-06 14:12:30|110.85|110.7|110.85|110.7|110.85|110.75|110.8|110.7|36313
1609942360000|2021-01-06 14:12:40||110.75||110.7||110.75||110.7|20
1609942370000|2021-01-06 14:12:50|110.8|110.65|110.8|110.7|110.8|110.7|110.7|110.6|27215
1609942390000|2021-01-06 14:13:10|110.75|110.65|110.8|110.7|110.85|110.7|110.7|110.6|4913
1609942400000|2021-01-06 14:13:20|110.85|110.75|110.9|110.75|110.9|110.75|110.85|110.75|1999
1609942410000|2021-01-06 14:13:30|110.85|110.7|110.85|110.7|110.85|110.75|110.7|110.65|59550
1609942420000|2021-01-06 14:13:40|110.8|110.65|110.8|110.65|110.8|110.65|110.8|110.65|0
1609942430000|2021-01-06 14:13:50|||||||||445
1609942450000|2021-01-06 14:14:10|110.85|110.7|110.85|110.75|110.85|110.75|110.85|110.7|2484
1609942460000|2021-01-06 14:14:20|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.6|35498
1609942470000|2021-01-06 14:14:30|110.7||110.7||110.7||110.7||1302
1609942480000|2021-01-06 14:14:40|110.75||110.75||110.75||110.75||14641
1609942500000|2021-01-06 14:15:00|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.6|7879
1609942510000|2021-01-06 14:15:10|||||||||22961
1609942520000|2021-01-06 14:15:20|110.75|110.65|110.75|110.65|110.75|110.65|110.7|110.65|6160
1609942530000|2021-01-06 14:15:30|110.8|110.7|110.95|110.85|110.95|110.85|110.8|110.65|14600
1609942540000|2021-01-06 14:15:40|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|2553
1609942550000|2021-01-06 14:15:50|110.8|110.7|110.7|110.65|110.8|110.7|110.7|110.65|3075
1609942560000|2021-01-06 14:16:00|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.55|10790
1609942570000|2021-01-06 14:16:10|110.6||110.6||110.6||110.6||41770
1609942580000|2021-01-06 14:16:20|110.55|110.5|110.5|110.4|110.55|110.5|110.5|110.4|15615
1609942590000|2021-01-06 14:16:30|110.55||110.55||110.55||110.55||6
1609942600000|2021-01-06 14:16:40||110.45||110.4||110.45||110.4|101
1609942610000|2021-01-06 14:16:50|110.5|110.35|110.45|110.35|110.5|110.35|110.45|110.3|4451
1609942620000|2021-01-06 14:17:00|110.35|110.3|110.35|110.25|110.45|110.3|110.35|110.2|1070
1609942630000|2021-01-06 14:17:10|||||||||2687
1609942640000|2021-01-06 14:17:20||110.2||110.2||110.2||110.2|30
1609942650000|2021-01-06 14:17:30|||||||||3004
1609942680000|2021-01-06 14:18:00|110.3|110.15|110.25|110.1|110.3|110.15|110.15|110.1|46377
1609942690000|2021-01-06 14:18:10|||||||||1
1609942720000|2021-01-06 14:18:40|110.2|110.05|109.9|109.85|110.2|110.05|109.9|109.85|182120
1609942750000|2021-01-06 14:19:10|109.85|109.8|109.8|109.75|109.85|109.8|109.8|109.75|6067
1609942760000|2021-01-06 14:19:20|||||||||100
1609942770000|2021-01-06 14:19:30|109.75|109.7|109.6|109.55|109.75|109.7|109.6|109.55|11791
1609942780000|2021-01-06 14:19:40|109.55|109.5|109.55|109.45|109.6|109.5|109.5|109.45|36444
1609942790000|2021-01-06 14:19:50|109.5|109.5|109.7|109.55|109.7|109.55|109.5|109.5|54088
1609942800000|2021-01-06 14:20:00|||||||||35967
1609942810000|2021-01-06 14:20:10||109.6||109.6||109.6||109.6|1240
1609942820000|2021-01-06 14:20:20|109.65|109.65|109.7|109.6|109.7|109.65|109.65|109.6|2220
1609942850000|2021-01-06 14:20:50|109.65|109.55|109.65|109.55|109.65|109.6|109.6|109.55|9364
1609942860000|2021-01-06 14:21:00|109.6|109.5|109.6|109.5|109.65|109.55|109.55|109.5|4838
1609942870000|2021-01-06 14:21:10|109.55||109.55||109.55||109.55||30
1609942880000|2021-01-06 14:21:20|109.5|109.45|109.5|109.45|109.5|109.45|109.5|109.45|2659
1609942890000|2021-01-06 14:21:30|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.3|12588
1609942900000|2021-01-06 14:21:40|109.4|109.3|109.4|109.35|109.4|109.35|109.4|109.25|6512
1609942920000|2021-01-06 14:22:00|109.45||109.45||109.45||109.45||11749
1609942930000|2021-01-06 14:22:10|||||||||1814
1609942940000|2021-01-06 14:22:20|109.4||109.45||109.45||109.4||2032
1609942950000|2021-01-06 14:22:30||109.4||109.35||109.4||109.35|0
1609942960000|2021-01-06 14:22:40|109.4||109.4||109.4||109.4||0
1609942970000|2021-01-06 14:22:50|109.35|109.3|109.3|109.25|109.35|109.3|109.3|109.2|0
1609942980000|2021-01-06 14:23:00|109.35||109.3||109.35||109.3||5471
1609942990000|2021-01-06 14:23:10|109.35|109.3|109.5|109.4|109.5|109.4|109.35|109.25|13414
1609943000000|2021-01-06 14:23:20|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|0
1609943020000|2021-01-06 14:23:40||109.4||109.4||109.4||109.35|45
1609943060000|2021-01-06 14:24:20|109.4|109.35|109.45|109.35|109.45|109.4|109.4|109.35|26183
1609943070000|2021-01-06 14:24:30|109.4||109.4||109.4||109.4||179
1609943080000|2021-01-06 14:24:40|||||||||9111
1609943090000|2021-01-06 14:24:50|109.45|109.4|109.65|109.5|109.65|109.55|109.45|109.35|21804
1609943100000|2021-01-06 14:25:00|109.6|109.45|109.45|109.35|109.6|109.45|109.4|109.3|37649
1609943110000|2021-01-06 14:25:10|109.4|109.3|109.45|109.35|109.45|109.35|109.3|109.25|58275
1609943120000|2021-01-06 14:25:20|109.35|109.3|109.45|109.3|109.45|109.3|109.35|109.3|1803
1609943150000|2021-01-06 14:25:50||109.35||109.35||109.35||109.35|45532
1609943160000|2021-01-06 14:26:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|281
1609943170000|2021-01-06 14:26:10|109.45|109.35|109.65|109.55|109.65|109.55|109.45|109.35|34146
1609943180000|2021-01-06 14:26:20|109.7|109.6|109.6|109.55|109.7|109.6|109.6|109.5|20551
1609943190000|2021-01-06 14:26:30|109.65|109.6|109.7|109.6|109.7|109.6|109.65|109.6|26051
1609943200000|2021-01-06 14:26:40|||||||||10896
1609943220000|2021-01-06 14:27:00|109.65|109.55|109.6|109.55|109.65|109.55|109.6|109.55|2054
1609943230000|2021-01-06 14:27:10|109.55|109.5|109.55|109.5|109.6|109.5|109.55|109.5|4623
1609943240000|2021-01-06 14:27:20|109.5|109.45|109.65|109.55|109.7|109.55|109.5|109.45|9466
1609943250000|2021-01-06 14:27:30|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|0
1609943260000|2021-01-06 14:27:40|109.65||109.65||109.65||109.65||52005
1609943280000|2021-01-06 14:28:00|109.7||109.65||109.7||109.65||721
1609943290000|2021-01-06 14:28:10||109.5||109.5||109.5||109.5|3608
1609943300000|2021-01-06 14:28:20||109.55||109.55||109.55||109.55|10
1609943310000|2021-01-06 14:28:30|109.7||109.65||109.7||109.65||100
1609943320000|2021-01-06 14:28:40|||||||||10006
1609943340000|2021-01-06 14:29:00|109.7|109.6|109.85|109.8|109.85|109.8|109.7|109.6|74219
1609943350000|2021-01-06 14:29:10|109.9|109.85|110|109.9|110.05|109.9|109.9|109.85|3957
1609943360000|2021-01-06 14:29:20||109.85||109.85||109.85||109.85|12974
1609943370000|2021-01-06 14:29:30||109.9||109.9||109.9||109.9|2122
1609943380000|2021-01-06 14:29:40|109.95|109.85|109.85|109.75|109.95|109.85|109.8|109.75|14132
1609943390000|2021-01-06 14:29:50|109.9|109.8|109.95|109.8|109.95|109.8|109.9|109.75|4800
1609943400000|2021-01-06 14:30:00|109.9|109.75|109.95|109.85|109.95|109.85|109.85|109.75|8695
1609943410000|2021-01-06 14:30:10|110|109.9|110.15|110.05|110.15|110.05|110|109.9|15130
1609943420000|2021-01-06 14:30:20|110.1|110|110.1|109.95|110.1|110|110.1|109.95|2489
1609943430000|2021-01-06 14:30:30|110.05|110|110.05|110|110.05|110|110.05|110|950
1609943440000|2021-01-06 14:30:40|110|109.95|110.1|110|110.1|110|110|109.95|15891
1609943450000|2021-01-06 14:30:50|110.15|110.05|110.3|110.15|110.35|110.2|110.15|110.05|9293
1609943460000|2021-01-06 14:31:00|110.25|110.1|110.2|110.1|110.25|110.2|110.2|110|9616
1609943470000|2021-01-06 14:31:10|110.15|110.05|110|109.9|110.15|110.05|110|109.9|17331
1609943480000|2021-01-06 14:31:20|109.95|109.85|109.95|109.85|109.95|109.85|109.9|109.75|9398
1609943490000|2021-01-06 14:31:30|109.9|109.9|110.1|109.9|110.1|109.9|109.9|109.9|8885
1609943500000|2021-01-06 14:31:40|110.15|109.95|110.2|110|110.2|110.05|110.15|109.95|2023
1609943510000|2021-01-06 14:31:50|110.15|109.95|110.05|109.95|110.15|109.95|110.05|109.95|2950
1609943520000|2021-01-06 14:32:00|110.1|110|110.1|110.05|110.2|110.1|110.1|110|3550
1609943530000|2021-01-06 14:32:10|110.05|110|110.15|110.1|110.15|110.1|110.05|109.95|16774
1609943540000|2021-01-06 14:32:20|110.1|110.05|110.15|110.1|110.15|110.1|110.1|110|17113
1609943550000|2021-01-06 14:32:30|110.1|110|110.05|109.9|110.1|110|109.9|109.8|22446
1609943560000|2021-01-06 14:32:40|110|109.85|109.9|109.75|110|109.85|109.85|109.75|13441
1609943570000|2021-01-06 14:32:50|||||||||9369
1609943580000|2021-01-06 14:33:00|109.85|109.7|109.8|109.7|109.85|109.7|109.7|109.6|6477
1609943590000|2021-01-06 14:33:10|||||||||375
1609943600000|2021-01-06 14:33:20|109.75|109.65|110|109.8|110|109.9|109.7|109.6|18733
1609943610000|2021-01-06 14:33:30|110.05|109.85|110|109.85|110.05|109.95|109.95|109.85|2028
1609943620000|2021-01-06 14:33:40|110.05|109.9|110|109.9|110.05|109.9|110|109.85|4361
1609943630000|2021-01-06 14:33:50|109.95|109.85|109.8|109.7|109.95|109.85|109.8|109.7|7761
1609943640000|2021-01-06 14:34:00|109.75||109.8||109.8||109.75||3021
1609943650000|2021-01-06 14:34:10|109.75|109.75|109.9|109.75|109.9|109.8|109.75|109.7|5679
1609943660000|2021-01-06 14:34:20|109.85|109.7|109.7|109.6|109.85|109.7|109.65|109.55|7020
1609943680000|2021-01-06 14:34:40|109.75|109.65|109.8|109.7|109.8|109.7|109.7|109.65|8587
1609943690000|2021-01-06 14:34:50|109.75|109.75|109.8|109.7|109.85|109.75|109.75|109.65|1
1609943700000|2021-01-06 14:35:00|109.85|109.75|109.95|109.85|109.95|109.85|109.85|109.75|5180
1609943710000|2021-01-06 14:35:10|110|109.9|110|109.85|110|109.9|110|109.85|619
1609943720000|2021-01-06 14:35:20|110.05|109.9|109.9|109.8|110.1|109.95|109.85|109.8|11005
1609943730000|2021-01-06 14:35:30|109.85|109.75|109.9|109.75|109.9|109.85|109.75|109.7|9313
1609943740000|2021-01-06 14:35:40|109.85|109.7|109.8|109.65|109.85|109.7|109.65|109.5|29174
1609943750000|2021-01-06 14:35:50|109.75|109.7|109.8|109.7|109.9|109.75|109.75|109.7|906
1609943770000|2021-01-06 14:36:10||109.75||109.7||109.75||109.7|15880
1609943780000|2021-01-06 14:36:20|109.75|109.75|110|109.85|110.05|109.9|109.75|109.7|10691
1609943790000|2021-01-06 14:36:30|||||||||148
1609943810000|2021-01-06 14:36:50|110.05|109.9|110.05|109.95|110.15|110|110.05|109.9|6744
1609943820000|2021-01-06 14:37:00|110.1|110|110.15|110.05|110.2|110.05|110.1|110|13658
1609943830000|2021-01-06 14:37:10|110.2|110.1|110.3|110.1|110.3|110.1|110.2|110.05|2083
1609943840000|2021-01-06 14:37:20|110.35|110.15|110.35|110.2|110.4|110.2|110.35|110.15|330
1609943850000|2021-01-06 14:37:30|110.3|110.15|110.3|110.15|110.35|110.2|110.25|110.15|7070
1609943860000|2021-01-06 14:37:40|110.25|110.2|110.2|110.1|110.25|110.2|110.2|110.05|5937
1609943870000|2021-01-06 14:37:50|110.15|110.05|110.1|110|110.15|110.05|110.1|110|8297
1609943880000|2021-01-06 14:38:00|110.15|110.05|110.3|110.15|110.3|110.15|110.15|110.05|5503
1609943890000|2021-01-06 14:38:10|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.2|1500
1609943900000|2021-01-06 14:38:20|110.2|110.15|110.35|110.2|110.35|110.2|110.2|110.1|553
1609943910000|2021-01-06 14:38:30|110.3|110.15|110.25|110.1|110.3|110.15|110.25|110.1|6058
1609943920000|2021-01-06 14:38:40|||||||||3600
1609943930000|2021-01-06 14:38:50||110.05||110.1||110.1||110.05|2290
1609943940000|2021-01-06 14:39:00|110.2|110.15|110.25|110.15|110.3|110.15|110.15|110|20111
1609943950000|2021-01-06 14:39:10|110.2|110.1|110.2|110.05|110.25|110.1|110.2|110.05|9675
1609943960000|2021-01-06 14:39:20|110.15|110.1|110.2|110.1|110.2|110.1|110.15|110.05|7982
1609943970000|2021-01-06 14:39:30|||||||||1000
1609943980000|2021-01-06 14:39:40|110.15|110.05|110.2|110.05|110.2|110.1|110|109.9|43094
1609943990000|2021-01-06 14:39:50|110.15||110.15||110.15||110.15||6031
1609944000000|2021-01-06 14:40:00|110.2|110.1|110.2|110.1|110.2|110.1|110.1|110.05|8382
1609944010000|2021-01-06 14:40:10|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|2500
1609944020000|2021-01-06 14:40:20|110.2|110.1|110.2|110.05|110.2|110.1|110.2|110.05|211
1609944030000|2021-01-06 14:40:30|110.15|110.1|110.2|110.1|110.2|110.15|110.15|110.05|13433
1609944040000|2021-01-06 14:40:40|||||||||2000
1609944050000|2021-01-06 14:40:50|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|1000
1609944060000|2021-01-06 14:41:00|110.25|110.15|110.35|110.15|110.35|110.25|110.25|110.15|15165
1609944070000|2021-01-06 14:41:10||110.2||110.2||110.2||110.2|51
1609944080000|2021-01-06 14:41:20|110.4|110.25|110.3|110.15|110.4|110.25|110.25|110.15|16073
1609944090000|2021-01-06 14:41:30|110.35|110.2|110.35|110.25|110.35|110.25|110.35|110.2|2988
1609944100000|2021-01-06 14:41:40|110.4|110.3|110.35|110.3|110.4|110.3|110.35|110.3|2571
1609944110000|2021-01-06 14:41:50|110.4|110.35|110.55|110.45|110.6|110.45|110.4|110.3|9007
1609944120000|2021-01-06 14:42:00|110.6|110.5|110.7|110.6|110.7|110.6|110.6|110.5|12943
1609944130000|2021-01-06 14:42:10|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|2966
1609944140000|2021-01-06 14:42:20|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|17734
1609944150000|2021-01-06 14:42:30|110.65|110.6|110.75|110.65|110.75|110.65|110.65|110.6|23000
1609944160000|2021-01-06 14:42:40|110.7|110.6|110.7|110.5|110.7|110.6|110.6|110.5|26378
1609944170000|2021-01-06 14:42:50|110.65|110.45|110.55|110.35|110.65|110.5|110.45|110.35|17384
1609944180000|2021-01-06 14:43:00|110.5|110.3|110.35|110.25|110.5|110.35|110.35|110.2|17749
1609944190000|2021-01-06 14:43:10|110.45|110.3|110.45|110.3|110.45|110.3|110.45|110.3|424
1609944200000|2021-01-06 14:43:20||110.35||110.3||110.35||110.3|2040
1609944210000|2021-01-06 14:43:30|110.5|110.35|110.55|110.4|110.55|110.4|110.45|110.35|5647
1609944220000|2021-01-06 14:43:40|||||||||5006
1609944230000|2021-01-06 14:43:50|110.5|110.35|110.45|110.35|110.55|110.4|110.45|110.3|10232
1609944240000|2021-01-06 14:44:00|110.5|110.4|110.55|110.45|110.55|110.45|110.5|110.35|2090
1609944250000|2021-01-06 14:44:10|110.5|110.4|110.45|110.3|110.5|110.4|110.45|110.3|8848
1609944260000|2021-01-06 14:44:20|110.5|110.35|110.55|110.4|110.55|110.4|110.5|110.3|7071
1609944290000|2021-01-06 14:44:50||110.35||110.3||110.35||110.3|1726
1609944300000|2021-01-06 14:45:00|110.45|110.25|110.35|110.2|110.45|110.35|110.2|110.15|10734
1609944310000|2021-01-06 14:45:10|110.3|110.15|110.35|110.2|110.35|110.25|110.3|110.15|12505
1609944320000|2021-01-06 14:45:20|110.3|110.25|110.35|110.3|110.35|110.3|110.3|110.25|5959
1609944330000|2021-01-06 14:45:30|110.4|110.35|110.4|110.3|110.45|110.35|110.4|110.3|3639
1609944340000|2021-01-06 14:45:40|110.45|110.35|110.45|110.35|110.5|110.35|110.45|110.35|70
1609944350000|2021-01-06 14:45:50|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|0
1609944360000|2021-01-06 14:46:00|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|14270
1609944370000|2021-01-06 14:46:10|110.55||110.6||110.6||110.55||5461
1609944380000|2021-01-06 14:46:20|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.4|2438
1609944390000|2021-01-06 14:46:30|110.55|110.4|110.6|110.45|110.6|110.45|110.55|110.35|914
1609944400000|2021-01-06 14:46:40|||||||||1256
1609944410000|2021-01-06 14:46:50|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|1489
1609944420000|2021-01-06 14:47:00|110.6|110.55|110.75|110.6|110.75|110.6|110.6|110.55|11073
1609944430000|2021-01-06 14:47:10|110.7|110.55|110.75|110.6|110.75|110.65|110.7|110.55|20212
1609944440000|2021-01-06 14:47:20|110.8|110.65|110.85|110.75|110.85|110.75|110.8|110.65|8652
1609944450000|2021-01-06 14:47:30|110.9||110.85||110.9||110.85||1966
1609944460000|2021-01-06 14:47:40|110.9|110.8|110.95|110.85|110.95|110.85|110.85|110.8|4730
1609944470000|2021-01-06 14:47:50||110.8||110.85||110.9||110.8|2573
1609944480000|2021-01-06 14:48:00|111|110.9|110.95|110.8|111|110.95|110.85|110.7|19846
1609944490000|2021-01-06 14:48:10||110.85||110.8||110.85||110.8|1172
1609944500000|2021-01-06 14:48:20|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.8|5922
1609944510000|2021-01-06 14:48:30|110.9|110.8|110.95|110.8|110.95|110.8|110.85|110.8|8248
1609944530000|2021-01-06 14:48:50|110.9|110.85|110.95|110.8|110.95|110.85|110.85|110.75|9129
1609944540000|2021-01-06 14:49:00|111|110.85|110.9|110.85|111|110.9|110.9|110.8|6575
1609944550000|2021-01-06 14:49:10|110.85|110.8|110.95|110.85|111|110.9|110.85|110.8|16388
1609944560000|2021-01-06 14:49:20|110.9|110.8|110.95|110.8|110.95|110.85|110.9|110.8|25564
1609944570000|2021-01-06 14:49:30|111|110.85|110.95|110.85|111|110.9|110.95|110.8|10159
1609944580000|2021-01-06 14:49:40|111||110.9||111||110.9||3946
1609944590000|2021-01-06 14:49:50|110.85|110.8|110.95|110.8|110.95|110.8|110.85|110.75|14396
1609944600000|2021-01-06 14:50:00|111|110.85|111|110.9|111|110.9|111|110.85|4546
1609944610000|2021-01-06 14:50:10|111.05|110.95|110.95|110.85|111.1|111|110.95|110.85|31536
1609944620000|2021-01-06 14:50:20|110.9|110.8|111.05|110.9|111.05|110.9|110.9|110.8|2000
1609944630000|2021-01-06 14:50:30|111|110.85|111.05|110.9|111.05|110.9|110.95|110.8|8013
1609944640000|2021-01-06 14:50:40|110.9|110.85|111|110.9|111.05|110.9|110.9|110.85|31396
1609944650000|2021-01-06 14:50:50|110.9|110.85|111|110.85|111|110.9|110.9|110.8|6680
1609944660000|2021-01-06 14:51:00|111.05|110.9|111|110.85|111.1|110.95|111|110.85|7018
1609944670000|2021-01-06 14:51:10|110.95|110.9|111|110.9|111|110.9|110.95|110.9|5013
1609944680000|2021-01-06 14:51:20|110.95|110.85|110.95|110.85|111|110.9|110.95|110.85|8361
1609944690000|2021-01-06 14:51:30|110.9|110.9|110.95|110.85|111|110.9|110.9|110.85|6981
1609944700000|2021-01-06 14:51:40|111|110.9|111.05|110.9|111.05|110.95|111|110.9|2615
1609944710000|2021-01-06 14:51:50|111|110.85|110.95|110.8|111|110.85|110.95|110.8|6533
1609944720000|2021-01-06 14:52:00|111|110.85|111.05|110.85|111.05|110.9|110.9|110.8|7054
1609944730000|2021-01-06 14:52:10|111|110.9|110.95|110.85|111|110.9|110.95|110.85|14010
1609944740000|2021-01-06 14:52:20|110.9|110.8|110.8|110.7|110.9|110.85|110.75|110.7|21506
1609944750000|2021-01-06 14:52:30|110.85||110.8||110.85||110.75||8050
1609944760000|2021-01-06 14:52:40|110.75|110.65|110.7|110.65|110.8|110.65|110.65|110.55|65287
1609944770000|2021-01-06 14:52:50|110.75|110.7|110.8|110.7|110.8|110.7|110.75|110.7|4934
1609944780000|2021-01-06 14:53:00|110.85|110.75|110.85|110.7|110.85|110.75|110.75|110.65|13481
1609944790000|2021-01-06 14:53:10|110.9|110.75|111|110.8|111|110.85|110.9|110.75|5061
1609944810000|2021-01-06 14:53:30|||||||||1500
1609944820000|2021-01-06 14:53:40|111.05|110.85|110.95|110.8|111.05|110.9|110.95|110.8|7554
1609944830000|2021-01-06 14:53:50|||||||||1786
1609944840000|2021-01-06 14:54:00|111|110.85|111.1|111|111.1|111|111|110.85|22367
1609944850000|2021-01-06 14:54:10|111.05|110.95|111.05|110.95|111.05|110.95|111|110.95|4052
1609944860000|2021-01-06 14:54:20|111.1|111|111.05|111|111.1|111|111.05|111|8136
1609944870000|2021-01-06 14:54:30|111.1||111.05||111.1||111.05||15817
1609944880000|2021-01-06 14:54:40|111.1|111.05|111.1|111|111.1|111.05|111.1|111|5538
1609944890000|2021-01-06 14:54:50|111.05|110.95|110.85|110.8|111.05|111|110.85|110.8|41884
1609944900000|2021-01-06 14:55:00|110.9|110.85|110.9|110.8|110.95|110.85|110.85|110.8|11031
1609944910000|2021-01-06 14:55:10|110.95|110.85|110.9|110.8|111|110.85|110.9|110.8|1390
1609944920000|2021-01-06 14:55:20|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|10397
1609944930000|2021-01-06 14:55:30|110.85|110.75|110.55|110.5|110.85|110.75|110.55|110.45|12397
1609944940000|2021-01-06 14:55:40|110.6|110.55|110.8|110.6|110.8|110.75|110.55|110.5|34916
1609944950000|2021-01-06 14:55:50|110.75|110.65|110.8|110.7|110.8|110.7|110.7|110.65|7384
1609944960000|2021-01-06 14:56:00|110.85||110.8||110.85||110.75||4770
1609944980000|2021-01-06 14:56:20|110.7|110.65|110.7|110.6|110.7|110.65|110.6|110.55|71979
1609944990000|2021-01-06 14:56:30|110.75|110.65|110.75|110.65|110.75|110.7|110.7|110.6|15905
1609945000000|2021-01-06 14:56:40|110.7|110.6|110.7|110.6|110.7|110.65|110.65|110.6|11951
1609945020000|2021-01-06 14:57:00|110.75|110.65|110.75|110.65|110.8|110.75|110.7|110.6|21366
1609945030000|2021-01-06 14:57:10|110.7||110.75||110.75||110.7||3045
1609945040000|2021-01-06 14:57:20|110.7|110.6|110.65|110.55|110.7|110.6|110.6|110.55|41584
1609945050000|2021-01-06 14:57:30|110.6|110.5|110.65|110.55|110.7|110.55|110.55|110.5|38865
1609945060000|2021-01-06 14:57:40|110.6||110.65||110.65||110.6||2172
1609945070000|2021-01-06 14:57:50|110.6|110.5|110.55|110.45|110.6|110.5|110.5|110.45|2851
1609945080000|2021-01-06 14:58:00|110.5|110.5|110.6|110.5|110.65|110.5|110.5|110.45|14139
1609945090000|2021-01-06 14:58:10|110.65|110.55|110.65|110.55|110.7|110.65|110.65|110.55|9846
1609945110000|2021-01-06 14:58:30|110.6|110.5|110.6|110.55|110.6|110.55|110.6|110.5|8
1609945120000|2021-01-06 14:58:40||110.5||110.55||110.55||110.5|14632
1609945130000|2021-01-06 14:58:50|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|1419
1609945140000|2021-01-06 14:59:00|110.6||110.6||110.65||110.6||7256
1609945150000|2021-01-06 14:59:10|110.55||110.6||110.6||110.55||5884
1609945160000|2021-01-06 14:59:20|110.65|110.55|110.6|110.5|110.7|110.6|110.55|110.5|3979
1609945170000|2021-01-06 14:59:30|110.55|110.55|110.6|110.5|110.6|110.55|110.55|110.5|4581
1609945180000|2021-01-06 14:59:40|110.55|110.55|110.6|110.55|110.6|110.55|110.55|110.55|3404
1609945190000|2021-01-06 14:59:50|110.55|110.5|110.4|110.35|110.55|110.5|110.4|110.35|15605
1609945200000|2021-01-06 15:00:00|110.45|110.4|110.55|110.45|110.6|110.45|110.45|110.35|13902
1609945210000|2021-01-06 15:00:10|110.6||110.55||110.6||110.55||2206
1609945220000|2021-01-06 15:00:20|110.5|110.4|110.45|110.35|110.5|110.4|110.4|110.35|6371
1609945230000|2021-01-06 15:00:30|110.4|110.4|110.5|110.45|110.5|110.45|110.4|110.4|7695
1609945240000|2021-01-06 15:00:40|110.55|110.5|110.6|110.5|110.65|110.5|110.55|110.5|5496
1609945250000|2021-01-06 15:00:50||110.45||110.45||110.45||110.45|6474
1609945260000|2021-01-06 15:01:00||110.5||110.5||110.5||110.5|9515
1609945270000|2021-01-06 15:01:10|110.55||110.55||110.55||110.55||1389
1609945290000|2021-01-06 15:01:30|110.5|110.45|110.45|110.35|110.55|110.5|110.45|110.35|7016
1609945300000|2021-01-06 15:01:40|110.4||110.4||110.4||110.4||0
1609945310000|2021-01-06 15:01:50|110.45|110.4|110.55|110.4|110.55|110.45|110.45|110.35|4262
1609945320000|2021-01-06 15:02:00||110.45||110.45||110.5||110.45|1228
1609945330000|2021-01-06 15:02:10|110.5|110.5|110.55|110.45|110.6|110.5|110.5|110.4|16
1609945340000|2021-01-06 15:02:20|110.6|110.5|110.5|110.4|110.6|110.5|110.5|110.4|2570
1609945350000|2021-01-06 15:02:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|0
1609945360000|2021-01-06 15:02:40||110.4||110.4||110.4||110.4|18356
1609945370000|2021-01-06 15:02:50|110.5||110.5||110.55||110.5||14338
1609945380000|2021-01-06 15:03:00|110.55|110.45|110.7|110.55|110.7|110.6|110.55|110.45|8776
1609945390000|2021-01-06 15:03:10||110.6||110.6||110.6||110.55|0
1609945400000|2021-01-06 15:03:20|110.75|110.65|110.75|110.65|110.75|110.7|110.7|110.6|1508
1609945410000|2021-01-06 15:03:30|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|2415
1609945420000|2021-01-06 15:03:40|110.8|110.7|110.7|110.55|110.85|110.75|110.7|110.55|62035
1609945430000|2021-01-06 15:03:50|110.75|110.6|110.85|110.7|110.85|110.7|110.75|110.6|2100
1609945440000|2021-01-06 15:04:00|110.8|110.75|110.85|110.7|110.85|110.75|110.75|110.65|17374
1609945450000|2021-01-06 15:04:10||110.75||110.75||110.75||110.75|229
1609945460000|2021-01-06 15:04:20|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|5225
1609945470000|2021-01-06 15:04:30|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|7
1609945490000|2021-01-06 15:04:50|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|9
1609945500000|2021-01-06 15:05:00|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|9237
1609945510000|2021-01-06 15:05:10|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|649
1609945520000|2021-01-06 15:05:20|110.75|110.75|110.85|110.75|110.85|110.75|110.75|110.75|95200
1609945530000|2021-01-06 15:05:30|110.9|110.8|110.95|110.85|110.95|110.85|110.85|110.75|7087
1609945540000|2021-01-06 15:05:40|110.9|110.8|110.8|110.65|110.9|110.8|110.75|110.65|15170
1609945550000|2021-01-06 15:05:50|110.75|110.6|110.6|110.5|110.75|110.65|110.6|110.45|14637
1609945560000|2021-01-06 15:06:00|110.55|110.55|110.55|110.45|110.55|110.55|110.55|110.45|15
1609945570000|2021-01-06 15:06:10|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|7512
1609945580000|2021-01-06 15:06:20|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|5000
1609945590000|2021-01-06 15:06:30|110.5|110.5|110.65|110.55|110.65|110.55|110.5|110.45|2416
1609945600000|2021-01-06 15:06:40|110.7|110.6|110.9|110.75|110.9|110.8|110.7|110.55|13620
1609945610000|2021-01-06 15:06:50|110.85|110.7|110.8|110.7|110.85|110.7|110.8|110.7|205
1609945620000|2021-01-06 15:07:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|4
1609945630000|2021-01-06 15:07:10|110.8|110.8|110.85|110.75|110.85|110.8|110.8|110.75|3306
1609945640000|2021-01-06 15:07:20|||||||||826
1609945650000|2021-01-06 15:07:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|4365
1609945670000|2021-01-06 15:07:50|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.75|8091
1609945680000|2021-01-06 15:08:00|110.8|110.8|110.85|110.75|110.85|110.8|110.8|110.75|6555
1609945690000|2021-01-06 15:08:10|||||||||7752
1609945700000|2021-01-06 15:08:20|110.9|110.8|110.9|110.8|110.95|110.9|110.9|110.8|15710
1609945710000|2021-01-06 15:08:30|110.95|110.85|110.95|110.9|110.95|110.9|110.95|110.85|2008
1609945720000|2021-01-06 15:08:40|111|110.95|111|110.9|111|110.95|111|110.9|8578
1609945730000|2021-01-06 15:08:50|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|5382
1609945740000|2021-01-06 15:09:00|111.1|111.05|111.1|111|111.1|111.05|111.05|110.95|34873
1609945750000|2021-01-06 15:09:10|111.15|110.95|111.2|111.1|111.2|111.1|111.1|110.95|6650
1609945760000|2021-01-06 15:09:20|111.25|111.05|111.3|111.25|111.35|111.3|111.25|111.05|183446
1609945770000|2021-01-06 15:09:30|111.35|111.3|111.25|111.2|111.4|111.3|111.25|111.2|50510
1609945780000|2021-01-06 15:09:40|111.3|111.15|111.25|111.15|111.3|111.15|111.25|111.1|8546
1609945790000|2021-01-06 15:09:50|111.3|111.2|111.2|111.1|111.3|111.2|111.2|111.1|6499
1609945810000|2021-01-06 15:10:10|111.25|111.15|111.25|111.15|111.3|111.2|111.25|111.1|8389
1609945820000|2021-01-06 15:10:20|111.3|111.1|111.15|111.1|111.3|111.1|111.15|111.1|1644
1609945830000|2021-01-06 15:10:30|111.1|111.05|111.1|111.05|111.1|111.05|111.1|111|18364
1609945840000|2021-01-06 15:10:40|111.15|111.1|111.25|111.15|111.25|111.15|111.15|111.1|11897
1609945850000|2021-01-06 15:10:50|111.3|111.2|111.35|111.2|111.4|111.25|111.25|111.15|27380
1609945860000|2021-01-06 15:11:00|111.25|111.25|111.2|111.1|111.25|111.25|111.2|111.05|129727
1609945870000|2021-01-06 15:11:10|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|2440
1609945880000|2021-01-06 15:11:20|111.2|111.2|111.2|111.1|111.25|111.2|111.2|111.1|65020
1609945890000|2021-01-06 15:11:30|111.15|111.05|111.2|111.05|111.2|111.1|111.1|111.05|5876
1609945900000|2021-01-06 15:11:40|111.25|111.2|111.2|111.1|111.25|111.2|111.2|111.1|28764
1609945910000|2021-01-06 15:11:50|111.25|111.05|111.1|111.05|111.25|111.1|111.1|111|25041
1609945920000|2021-01-06 15:12:00|111.05|111|111.05|110.95|111.05|111|111|110.95|26322
1609945930000|2021-01-06 15:12:10|111.1|111|111.1|111|111.1|111|111.1|111|5000
1609945940000|2021-01-06 15:12:20|111.15|111.05|111.15|111.05|111.3|111.15|111.15|111|24455
1609945950000|2021-01-06 15:12:30||111||111||111.05||111|0
1609945960000|2021-01-06 15:12:40|111.1|111.05|111.05|110.95|111.1|111.05|111.05|110.95|11265
1609945970000|2021-01-06 15:12:50|111.1|111|111.15|111|111.15|111|111.1|111|4405
1609945990000|2021-01-06 15:13:10|111.2|111.05|111.15|111.05|111.2|111.1|111.15|111.05|8724
1609946000000|2021-01-06 15:13:20|111.2|111.1|111.25|111.15|111.3|111.2|111.2|111.1|42597
1609946010000|2021-01-06 15:13:30|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|16352
1609946020000|2021-01-06 15:13:40|111.1|111|111.1|111|111.1|111|111.1|111|6344
1609946040000|2021-01-06 15:14:00|111.15|111.05|111.1|111|111.15|111.05|111.1|111|465
1609946050000|2021-01-06 15:14:10|111.05|110.95|111|110.95|111.05|110.95|111|110.95|6591
1609946060000|2021-01-06 15:14:20|111.05||111.05||111.05||111.05||2354
1609946070000|2021-01-06 15:14:30|111||111||111.05||111||2530
1609946080000|2021-01-06 15:14:40|111.05||111.05||111.05||111.05||6986
1609946090000|2021-01-06 15:14:50|111.1|111|111.1|111.05|111.15|111.05|111.05|111|69
1609946100000|2021-01-06 15:15:00|111.15|111|111.1|111|111.15|111|111.1|111|9433
1609946110000|2021-01-06 15:15:10|111.15|111.05|111.15|111.05|111.15|111.1|111.15|111.05|1087
1609946120000|2021-01-06 15:15:20|111.2|111.1|111.1|111|111.2|111.1|111.1|111|41573
1609946130000|2021-01-06 15:15:30|111.05|110.95|111.05|110.95|111.05|111|111|110.9|10257
1609946140000|2021-01-06 15:15:40|111.1|111|111.15|111.05|111.15|111.05|111.1|111|34834
1609946150000|2021-01-06 15:15:50|111.1|111|111.1|111|111.15|111.05|111|110.95|59022
1609946160000|2021-01-06 15:16:00|111.05|111.05|111.2|111.05|111.2|111.1|111.05|111.05|3896
1609946170000|2021-01-06 15:16:10|111.15|111|111.15|111|111.15|111|111.1|111|14548
1609946180000|2021-01-06 15:16:20|111.2|111.05|111.4|111.25|111.4|111.25|111.2|111.05|40002
1609946190000|2021-01-06 15:16:30|111.35|111.3|111.4|111.25|111.4|111.3|111.3|111.15|36173
1609946200000|2021-01-06 15:16:40|111.35|111.3|111.35|111.3|111.4|111.3|111.3|111.25|11683
1609946210000|2021-01-06 15:16:50|111.4|111.35|111.4|111.3|111.4|111.35|111.35|111.25|8325
1609946220000|2021-01-06 15:17:00|111.35|111.25|111.35|111.2|111.35|111.25|111.35|111.15|855
1609946230000|2021-01-06 15:17:10|111.3|111.15|111.2|111.1|111.3|111.15|111.2|111.1|4484
1609946240000|2021-01-06 15:17:20|111.25|111.15|111.25|111.15|111.3|111.15|111.2|111.1|7389
1609946250000|2021-01-06 15:17:30|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|0
1609946260000|2021-01-06 15:17:40|111.15|111.05|111.2|111.1|111.25|111.1|111.15|111.05|151
1609946270000|2021-01-06 15:17:50|111.25|111.15|111.25|111.15|111.3|111.15|111.15|111.15|6568
1609946280000|2021-01-06 15:18:00|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|10900
1609946290000|2021-01-06 15:18:10|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|6667
1609946300000|2021-01-06 15:18:20|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.15|8280
1609946310000|2021-01-06 15:18:30|111.25|111.15|111.25|111.15|111.25|111.2|111.25|111.15|401
1609946320000|2021-01-06 15:18:40|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|9871
1609946330000|2021-01-06 15:18:50|111.25|111.15|111.25|111.15|111.3|111.2|111.2|111.15|8411
1609946340000|2021-01-06 15:19:00|111.3|111.2|111.35|111.25|111.4|111.25|111.3|111.2|10336
1609946350000|2021-01-06 15:19:10|111.4|111.3|111.4|111.3|111.4|111.3|111.35|111.25|10670
1609946360000|2021-01-06 15:19:20|111.45|111.35|111.5|111.4|111.5|111.45|111.4|111.35|18238
1609946370000|2021-01-06 15:19:30|||||||||5000
1609946380000|2021-01-06 15:19:40||111.45||111.45||111.45||111.4|19319
1609946390000|2021-01-06 15:19:50|111.45|111.4|111.45|111.3|111.5|111.4|111.4|111.3|12560
1609946400000|2021-01-06 15:20:00|111.5|111.35|111.5|111.4|111.5|111.4|111.5|111.35|5586
1609946410000|2021-01-06 15:20:10|111.55|111.45|111.6|111.55|111.6|111.55|111.55|111.45|27225
1609946420000|2021-01-06 15:20:20|111.65|111.6|111.7|111.6|111.75|111.7|111.6|111.55|45033
1609946430000|2021-01-06 15:20:30|111.75|111.55|111.6|111.45|111.75|111.55|111.55|111.45|59962
1609946440000|2021-01-06 15:20:40|111.55|111.5|111.6|111.5|111.65|111.5|111.55|111.5|5045
1609946450000|2021-01-06 15:20:50|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|9177
1609946460000|2021-01-06 15:21:00|111.7|111.6|111.65|111.5|111.7|111.6|111.6|111.5|27426
1609946470000|2021-01-06 15:21:10|111.6|111.45|111.45|111.4|111.6|111.45|111.45|111.4|6426
1609946480000|2021-01-06 15:21:20|111.5|111.35|111.35|111.25|111.5|111.35|111.35|111.25|10677
1609946490000|2021-01-06 15:21:30|111.3|111.2|111.35|111.2|111.35|111.2|111.25|111.2|9057
1609946500000|2021-01-06 15:21:40|111.3|111.25|111.3|111.2|111.3|111.25|111.3|111.2|842
1609946510000|2021-01-06 15:21:50|111.25|111.25|111.45|111.3|111.45|111.3|111.25|111.25|2709
1609946520000|2021-01-06 15:22:00||111.35||111.35||111.35||111.35|0
1609946530000|2021-01-06 15:22:10|111.4|111.3|111.3|111.25|111.4|111.3|111.3|111.25|22055
1609946540000|2021-01-06 15:22:20|111.35|111.2|111.35|111.25|111.4|111.25|111.2|111.15|15684
1609946550000|2021-01-06 15:22:30|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|5399
1609946560000|2021-01-06 15:22:40|||||||||643
1609946570000|2021-01-06 15:22:50|111.5|111.4|111.55|111.4|111.55|111.5|111.45|111.35|5349
1609946580000|2021-01-06 15:23:00|111.5|111.45|111.45|111.4|111.5|111.45|111.45|111.4|2919
1609946590000|2021-01-06 15:23:10|111.5|111.45|111.55|111.45|111.55|111.45|111.45|111.45|20727
1609946610000|2021-01-06 15:23:30|111.6|111.5|111.55|111.4|111.6|111.5|111.55|111.4|21000
1609946620000|2021-01-06 15:23:40||111.45||111.4||111.45||111.4|841
1609946640000|2021-01-06 15:24:00|||||||||9100
1609946660000|2021-01-06 15:24:20|111.5|111.45|111.35|111.25|111.5|111.45|111.3|111.25|19760
1609946680000|2021-01-06 15:24:40|111.3|111.2|111.3|111.2|111.3|111.2|111.25|111.2|7723
1609946700000|2021-01-06 15:25:00|111.25|111.15|111.25|111.15|111.25|111.15|111.2|111.15|4899
1609946710000|2021-01-06 15:25:10|111.2|111.1|111.2|111.1|111.2|111.1|111.15|111.1|20397
1609946720000|2021-01-06 15:25:20|111.15|111.15|111.25|111.1|111.25|111.15|111.15|111.1|6348
1609946730000|2021-01-06 15:25:30|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.15|5592
1609946740000|2021-01-06 15:25:40|111.2||111.2||111.2||111.2||5500
1609946750000|2021-01-06 15:25:50|111.15|111.1|111.15|111.1|111.15|111.1|111.15|111.1|2922
1609946760000|2021-01-06 15:26:00|111.1|111.05|111.1|111|111.15|111.05|111.05|110.95|82307
1609946770000|2021-01-06 15:26:10|111.15|111.05|111|110.95|111.2|111.1|111|110.95|37528
1609946780000|2021-01-06 15:26:20|111.05||111||111.1||111||14924
1609946790000|2021-01-06 15:26:30|111.1||111||111.1||111||6038
1609946800000|2021-01-06 15:26:40|111.05||111||111.05||111||1113
1609946810000|2021-01-06 15:26:50|110.95|110.9|111|110.95|111.05|110.95|110.95|110.85|38396
1609946820000|2021-01-06 15:27:00|111.05|110.9|111|110.95|111.1|110.95|111|110.9|8112
1609946830000|2021-01-06 15:27:10|111.05|111|111.25|111.15|111.25|111.15|111|111|7110
1609946840000|2021-01-06 15:27:20|111.2|111.1|111.3|111.2|111.3|111.2|111.2|111.1|1644
1609946860000|2021-01-06 15:27:40||111.25||111.25||111.25||111.2|8689
1609946870000|2021-01-06 15:27:50|111.25|111.2|111.3|111.25|111.3|111.25|111.25|111.2|3193
1609946880000|2021-01-06 15:28:00|111.35|111.2|111.3|111.2|111.35|111.2|111.3|111.2|4325
1609946890000|2021-01-06 15:28:10|111.25|111.25|111.3|111.2|111.3|111.25|111.25|111.2|3290
1609946900000|2021-01-06 15:28:20|111.2|111.15|111.2|111.05|111.25|111.2|111.1|111.05|36332
1609946910000|2021-01-06 15:28:30||111.1||111.05||111.1||111.05|8004
1609946960000|2021-01-06 15:29:20|111.15|111|111|110.9|111.15|111|111|110.9|6328
1609946970000|2021-01-06 15:29:30|||||||||503
1609946980000|2021-01-06 15:29:40|111.05|110.95|111.1|110.95|111.1|110.95|111.05|110.9|2000
1609947000000|2021-01-06 15:30:00|111.15|111|111.1|111|111.15|111.05|111.05|110.95|10281
1609947010000|2021-01-06 15:30:10|111.15|111.05|111.3|111.2|111.3|111.25|111.15|111.05|8817
1609947020000|2021-01-06 15:30:20|111.25|111.15|111.3|111.15|111.3|111.15|111.05|111|59081
1609947030000|2021-01-06 15:30:30|111.35|111.2|111.3|111.2|111.35|111.25|111.3|111.2|12457
1609947040000|2021-01-06 15:30:40|111.2|111.15|111.2|111.1|111.2|111.15|111.2|111.1|5740
1609947050000|2021-01-06 15:30:50|111.15|111.05|111.1|111|111.15|111.05|111.1|111|3253
1609947060000|2021-01-06 15:31:00|111.05|111.05|111.15|111.1|111.2|111.1|111.05|111.05|15958
1609947070000|2021-01-06 15:31:10|111.2|111.15|111.2|111.15|111.25|111.2|111.2|111.15|9123
1609947090000|2021-01-06 15:31:30|111.25|111.2|111.35|111.25|111.35|111.25|111.25|111.2|14010
1609947110000|2021-01-06 15:31:50||111.3||111.25||111.3||111.25|7280
1609947120000|2021-01-06 15:32:00|111.3|111.2|111.3|111.15|111.3|111.2|111.2|111.15|17359
1609947130000|2021-01-06 15:32:10|111.25|111.2|111.2|111.1|111.25|111.2|111.2|111.1|4977
1609947140000|2021-01-06 15:32:20|111.25|111.15|111.3|111.2|111.3|111.2|111.25|111.15|102
1609947150000|2021-01-06 15:32:30|111.25||111.25||111.25||111.25||1745
1609947160000|2021-01-06 15:32:40|111.2|111.15|111.3|111.2|111.3|111.2|111.2|111.1|4906
1609947190000|2021-01-06 15:33:10|111.25|111.15|111.15|111.05|111.25|111.15|111|110.95|100198
1609947200000|2021-01-06 15:33:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|0
1609947220000|2021-01-06 15:33:40|111.25|111.15|111.2|111.1|111.3|111.25|111.2|111.1|11901
1609947230000|2021-01-06 15:33:50|111.25|111.15|111.2|111.1|111.25|111.15|111.2|111.1|39
1609947240000|2021-01-06 15:34:00|111.25|111.15|111.2|111.15|111.25|111.15|111.2|111.15|3
1609947250000|2021-01-06 15:34:10||111.1||111.15||111.15||111.1|1731
1609947260000|2021-01-06 15:34:20|111.25||111.25||111.25||111.25||3171
1609947280000|2021-01-06 15:34:40|||||||||3367
1609947290000|2021-01-06 15:34:50|111.3|111.2|111.25|111.15|111.3|111.2|111.25|111.15|10004
1609947300000|2021-01-06 15:35:00|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|4540
1609947330000|2021-01-06 15:35:30|||||||||1
1609947340000|2021-01-06 15:35:40|111.25||111.3||111.3||111.25||12592
1609947350000|2021-01-06 15:35:50|||||||||255
1609947370000|2021-01-06 15:36:10|111.35|111.25|111.35|111.25|111.35|111.3|111.3|111.25|4887
1609947380000|2021-01-06 15:36:20|||||||||1900
1609947390000|2021-01-06 15:36:30|111.4|111.3|111.4|111.35|111.4|111.35|111.4|111.3|24771
1609947400000|2021-01-06 15:36:40|111.45|111.3|111.4|111.3|111.45|111.3|111.35|111.3|9992
1609947410000|2021-01-06 15:36:50|111.35||111.4||111.4||111.35||2645
1609947420000|2021-01-06 15:37:00|||||||||4788
1609947430000|2021-01-06 15:37:10|111.35||111.35||111.35||111.35||0
1609947440000|2021-01-06 15:37:20|111.3|111.25|111.25|111.15|111.3|111.25|111.25|111.1|25128
1609947450000|2021-01-06 15:37:30|111.2||111.25||111.25||111.2||6308
1609947460000|2021-01-06 15:37:40|||||||||16986
1609947470000|2021-01-06 15:37:50|111.2||111.2||111.2||111.2||700
1609947490000|2021-01-06 15:38:10|111.15|111.1|111.15|111.05|111.15|111.1|111.15|111|3938
1609947500000|2021-01-06 15:38:20|111.1|111.1|111.15|111.05|111.15|111.1|111.1|111.05|3328
1609947510000|2021-01-06 15:38:30|111.1||111.15||111.15||111.1||5390
1609947520000|2021-01-06 15:38:40|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|13699
1609947530000|2021-01-06 15:38:50|111.25|111.15|111.25|111.15|111.25|111.15|111.25|111.15|247
1609947540000|2021-01-06 15:39:00|||||||||359
1609947550000|2021-01-06 15:39:10|111.3|111.2|111.25|111.15|111.3|111.2|111.25|111.15|1553
1609947560000|2021-01-06 15:39:20|111.2||111.25||111.25||111.2||0
1609947570000|2021-01-06 15:39:30||111.2||111.15||111.2||111.15|2376
1609947580000|2021-01-06 15:39:40|||||||||34457
1609947590000|2021-01-06 15:39:50|111.2||111.25||111.25||111.2||3537
1609947600000|2021-01-06 15:40:00|111.3|111.2|111.3|111.25|111.3|111.25|111.3|111.2|3197
1609947610000|2021-01-06 15:40:10|||||||||11168
1609947620000|2021-01-06 15:40:20||111.2||111.2||111.2||111.2|9058
1609947630000|2021-01-06 15:40:30||111.25||111.25||111.25||111.25|106
1609947640000|2021-01-06 15:40:40|111.35|111.3|111.4|111.3|111.4|111.35|111.35|111.3|3429
1609947650000|2021-01-06 15:40:50|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|7081
1609947670000|2021-01-06 15:41:10|111.4|111.3|111.4|111.3|111.45|111.35|111.35|111.3|20882
1609947690000|2021-01-06 15:41:30||111.35||111.35||111.35||111.3|183
1609947700000|2021-01-06 15:41:40||111.3||111.3||111.3||111.3|16
1609947710000|2021-01-06 15:41:50|||||||||21063
1609947720000|2021-01-06 15:42:00|111.35|111.35|111.35|111.3|111.35|111.35|111.35|111.3|414
1609947730000|2021-01-06 15:42:10|111.4|111.35|111.4|111.3|111.4|111.35|111.35|111.3|11518
1609947740000|2021-01-06 15:42:20|111.35||111.35||111.35||111.35||1924
1609947750000|2021-01-06 15:42:30|111.4|111.35|111.4|111.35|111.45|111.35|111.35|111.35|3742
1609947760000|2021-01-06 15:42:40|111.45|111.4|111.45|111.35|111.5|111.4|111.45|111.35|22879
1609947770000|2021-01-06 15:42:50|111.5||111.45||111.5||111.45||0
1609947780000|2021-01-06 15:43:00|111.4|111.3|111.4|111.3|111.4|111.35|111.4|111.3|11684
1609947800000|2021-01-06 15:43:20|111.45|111.35|111.5|111.45|111.5|111.45|111.45|111.35|6331
1609947810000|2021-01-06 15:43:30|111.55|111.5|111.75|111.65|111.75|111.65|111.55|111.45|46360
1609947820000|2021-01-06 15:43:40|||||||||3955
1609947830000|2021-01-06 15:43:50|111.7|111.6|111.7|111.55|111.7|111.6|111.65|111.55|19367
1609947840000|2021-01-06 15:44:00||111.6||111.55||111.6||111.55|2861
1609947850000|2021-01-06 15:44:10|111.65|111.6|111.55|111.45|111.65|111.6|111.55|111.45|19180
1609947860000|2021-01-06 15:44:20|||||||||1700
1609947880000|2021-01-06 15:44:40|||||||||99
1609947890000|2021-01-06 15:44:50|||||||||8915
1609947900000|2021-01-06 15:45:00|111.5||111.55||111.55||111.5||5631
1609947910000|2021-01-06 15:45:10|111.6|111.5|111.65|111.55|111.7|111.65|111.6|111.5|20482
1609947920000|2021-01-06 15:45:20|||||||||17500
1609947930000|2021-01-06 15:45:30|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|9995
1609947950000|2021-01-06 15:45:50|111.45|111.4|111.5|111.45|111.5|111.45|111.45|111.4|20009
1609947960000|2021-01-06 15:46:00|111.55||111.55||111.55||111.55||3467
1609947970000|2021-01-06 15:46:10|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|22375
1609947980000|2021-01-06 15:46:20|||||||||8972
1609947990000|2021-01-06 15:46:30|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|2927
1609948000000|2021-01-06 15:46:40|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|7150
1609948010000|2021-01-06 15:46:50|||||||||600
1609948020000|2021-01-06 15:47:00|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|1969
1609948040000|2021-01-06 15:47:20|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|3910
1609948050000|2021-01-06 15:47:30|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|1052
1609948070000|2021-01-06 15:47:50|111.45|111.35|111.5|111.35|111.5|111.35|111.35|111.25|30134
1609948080000|2021-01-06 15:48:00|111.45||111.45||111.45||111.4||2070
1609948090000|2021-01-06 15:48:10|111.5|111.4|111.5|111.4|111.55|111.4|111.5|111.4|13516
1609948100000|2021-01-06 15:48:20|||||||||2800
1609948110000|2021-01-06 15:48:30|||||||||10000
1609948120000|2021-01-06 15:48:40|111.45|111.35|111.35|111.25|111.45|111.35|111.35|111.25|14780
1609948130000|2021-01-06 15:48:50|||||||||11269
1609948140000|2021-01-06 15:49:00|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|5249
1609948160000|2021-01-06 15:49:20|111.4||111.45||111.45||111.4||5233
1609948170000|2021-01-06 15:49:30|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|707
1609948180000|2021-01-06 15:49:40|||||||||8913
1609948190000|2021-01-06 15:49:50||111.45||111.45||111.45||111.45|2002
1609948200000|2021-01-06 15:50:00||111.5||111.45||111.5||111.45|2955
1609948210000|2021-01-06 15:50:10|111.6|111.5|111.6|111.55|111.65|111.55|111.6|111.5|4852
1609948220000|2021-01-06 15:50:20||111.5||111.5||111.5||111.5|1
1609948240000|2021-01-06 15:50:40|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|5686
1609948250000|2021-01-06 15:50:50|111.6||111.65||111.65||111.6||252
1609948260000|2021-01-06 15:51:00|111.5|111.5|111.65|111.55|111.65|111.55|111.5|111.45|66445
1609948270000|2021-01-06 15:51:10|||||||||2701
1609948280000|2021-01-06 15:51:20|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|4004
1609948290000|2021-01-06 15:51:30|111.65|111.55|111.7|111.6|111.7|111.6|111.65|111.55|7699
1609948300000|2021-01-06 15:51:40|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|5574
1609948310000|2021-01-06 15:51:50||111.55||111.6||111.6||111.55|9529
1609948320000|2021-01-06 15:52:00|111.65|111.55|111.6|111.55|111.65|111.55|111.6|111.55|18356
1609948330000|2021-01-06 15:52:10|111.65|111.6|111.7|111.6|111.7|111.65|111.6|111.55|18608
1609948340000|2021-01-06 15:52:20||111.65||111.65||111.65||111.65|54
1609948350000|2021-01-06 15:52:30|111.65|111.6|111.65|111.55|111.7|111.6|111.65|111.55|11146
1609948360000|2021-01-06 15:52:40|111.7|111.6|111.7|111.55|111.7|111.6|111.65|111.55|2085
1609948370000|2021-01-06 15:52:50||111.6||111.6||111.6||111.6|9153
1609948380000|2021-01-06 15:53:00|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|22519
1609948390000|2021-01-06 15:53:10|111.7||111.65||111.7||111.65||0
1609948400000|2021-01-06 15:53:20|||||||||1880
1609948420000|2021-01-06 15:53:40|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|17931
1609948430000|2021-01-06 15:53:50|||||||||8965
1609948440000|2021-01-06 15:54:00||111.5||111.45||111.5||111.45|9363
1609948450000|2021-01-06 15:54:10|111.5|111.4|111.4|111.25|111.5|111.4|111.35|111.25|14556
1609948460000|2021-01-06 15:54:20|111.35|111.3|111.35|111.3|111.4|111.3|111.35|111.3|8585
1609948470000|2021-01-06 15:54:30||111.25||111.25||111.25||111.25|2275
1609948490000|2021-01-06 15:54:50|111.3||111.3||111.3||111.3||0
1609948500000|2021-01-06 15:55:00|111.35|111.2|111.3|111.15|111.35|111.2|111.25|111.15|48360
1609948510000|2021-01-06 15:55:10|111.25|111.1|111.2|111.1|111.25|111.1|111.2|111.1|8091
1609948530000|2021-01-06 15:55:30|111.15|111.05|111.2|111.1|111.25|111.15|111.1|111.05|21405
1609948540000|2021-01-06 15:55:40|111.15|111.05|111.3|111.15|111.3|111.15|111.15|111.05|20387
1609948560000|2021-01-06 15:56:00|||||||||10000
1609948570000|2021-01-06 15:56:10|111.25||111.25||111.25||111.25||1156
1609948580000|2021-01-06 15:56:20|111.2||111.2||111.2||111.2||0
1609948590000|2021-01-06 15:56:30|111.15|111.1|111.2|111.1|111.2|111.15|111.15|111.1|7140
1609948600000|2021-01-06 15:56:40|111.15|111.05|111.2|111.15|111.2|111.15|111.1|111|23257
1609948610000|2021-01-06 15:56:50||111.1||111.1||111.1||111.1|4533
1609948620000|2021-01-06 15:57:00|111.15|111.05|111.2|111.1|111.2|111.1|111.1|111|37938
1609948630000|2021-01-06 15:57:10|111.15|111.05|111.1|111|111.15|111.05|111.1|111|3601
1609948640000|2021-01-06 15:57:20|111.15|111.05|111.2|111.1|111.2|111.1|111.15|111.05|11991
1609948650000|2021-01-06 15:57:30|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|1052
1609948660000|2021-01-06 15:57:40||111.1||111.1||111.1||111.1|34
1609948670000|2021-01-06 15:57:50|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111.05|38
1609948680000|2021-01-06 15:58:00|111.1|111|111.1|111|111.1|111.05|111.05|111|8433
1609948690000|2021-01-06 15:58:10|111.05|110.95|111|110.95|111.05|110.95|111|110.95|4677
1609948700000|2021-01-06 15:58:20|110.95|110.9|110.95|110.9|111|110.9|110.9|110.85|22096
1609948710000|2021-01-06 15:58:30|110.9|110.85|110.9|110.8|110.9|110.85|110.9|110.8|8032
1609948720000|2021-01-06 15:58:40|110.85|110.85|110.95|110.85|110.95|110.85|110.85|110.8|17602
1609948730000|2021-01-06 15:58:50|||||||||9535
1609948740000|2021-01-06 15:59:00|||||||||1851
1609948750000|2021-01-06 15:59:10|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|7743
1609948770000|2021-01-06 15:59:30|110.8||110.8||110.8||110.8||25
1609948780000|2021-01-06 15:59:40||110.7||110.7||110.7||110.7|2
1609948790000|2021-01-06 15:59:50|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|7063
1609948800000|2021-01-06 16:00:00||110.7||110.7||110.7||110.7|3615
1609948810000|2021-01-06 16:00:10|110.8|110.75|110.85|110.75|110.85|110.8|110.8|110.7|12045
1609948820000|2021-01-06 16:00:20|110.8||110.8||110.8||110.8||25
1609948830000|2021-01-06 16:00:30|||||||||6011
1609948840000|2021-01-06 16:00:40|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|4181
1609948850000|2021-01-06 16:00:50|110.8||110.8||110.8||110.8||1228
1609948860000|2021-01-06 16:01:00|110.85|110.8|110.9|110.85|110.95|110.9|110.8|110.8|20418
1609948870000|2021-01-06 16:01:10|||||||||3636
1609948910000|2021-01-06 16:01:50|110.95|110.9|111.05|110.95|111.05|111|110.95|110.9|17838
1609948930000|2021-01-06 16:02:10|111|111|111|110.95|111.05|111|111|110.95|6150
1609948940000|2021-01-06 16:02:20|111.05|111|110.95|110.9|111.05|111|110.95|110.85|24616
1609948950000|2021-01-06 16:02:30|111|110.85|110.9|110.8|111|110.85|110.9|110.8|1797
1609948960000|2021-01-06 16:02:40|110.95|110.85|110.9|110.85|111|110.85|110.9|110.85|66
1609948970000|2021-01-06 16:02:50|110.95|110.9|111.05|111|111.15|111.05|110.95|110.9|60831
1609948980000|2021-01-06 16:03:00|111.1|111.05|111.1|111|111.2|111.1|111.1|111|8338
1609948990000|2021-01-06 16:03:10|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|9320
1609949000000|2021-01-06 16:03:20|111|110.9|110.95|110.9|111.05|110.9|110.95|110.9|2001
1609949010000|2021-01-06 16:03:30||110.85||110.85||110.85||110.85|1754
1609949020000|2021-01-06 16:03:40|||||||||2099
1609949030000|2021-01-06 16:03:50||110.9||110.85||110.9||110.85|56
1609949040000|2021-01-06 16:04:00|111|110.9|111.1|111.05|111.1|111.05|111|110.9|26454
1609949050000|2021-01-06 16:04:10|111.15|111.1|111.15|111|111.15|111.1|111.1|111|15977
1609949060000|2021-01-06 16:04:20|111.2|111.05|111.2|111.1|111.2|111.1|111.15|111.05|191
1609949070000|2021-01-06 16:04:30|111.15||111.15||111.15||111.15||0
1609949080000|2021-01-06 16:04:40|||||||||4714
1609949090000|2021-01-06 16:04:50|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.15|14520
1609949100000|2021-01-06 16:05:00|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|4990
1609949110000|2021-01-06 16:05:10|||||||||6338
1609949120000|2021-01-06 16:05:20|111.25|111.15|111.2|111.1|111.3|111.15|111.2|111.1|13232
1609949140000|2021-01-06 16:05:40|111.15|111.05|111.15|111.05|111.15|111.05|111.1|111.05|2335
1609949160000|2021-01-06 16:06:00|111.2|111.1|111.2|111.1|111.25|111.1|111.2|111.1|8835
1609949180000|2021-01-06 16:06:20|111.15|111.05|111.1|111|111.15|111.05|111.1|111|16529
1609949190000|2021-01-06 16:06:30|111.05||111.05||111.05||111.05||5232
1609949200000|2021-01-06 16:06:40|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111.05|13023
1609949210000|2021-01-06 16:06:50|||||||||5000
1609949220000|2021-01-06 16:07:00|||||||||420
1609949230000|2021-01-06 16:07:10|||||||||50000
1609949250000|2021-01-06 16:07:30|111|111|111.15|111.05|111.15|111.05|111|110.95|74849
1609949270000|2021-01-06 16:07:50|111.2|111.1|111.2|111.1|111.2|111.15|111.15|111.05|16309
1609949280000|2021-01-06 16:08:00|111.15|111.05|111.15|111.05|111.15|111.05|111.1|111.05|6003
1609949290000|2021-01-06 16:08:10|111.1||111.15||111.15||111.1||6540
1609949300000|2021-01-06 16:08:20||111.1||111.05||111.1||111.05|0
1609949310000|2021-01-06 16:08:30|||||||||427
1609949320000|2021-01-06 16:08:40|||||||||10910
1609949330000|2021-01-06 16:08:50|111.2|111.1|111.2|111.15|111.2|111.15|111.15|111.1|27581
1609949340000|2021-01-06 16:09:00|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|6689
1609949350000|2021-01-06 16:09:10|||||||||8993
1609949360000|2021-01-06 16:09:20|111.2|111.1|111.25|111.15|111.25|111.15|111.15|111.1|5904
1609949380000|2021-01-06 16:09:40|111.2|111.1|111.1|111|111.2|111.1|111.05|111|46671
1609949400000|2021-01-06 16:10:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|9244
1609949410000|2021-01-06 16:10:10|||||||||20886
1609949420000|2021-01-06 16:10:20|111|110.9|110.95|110.85|111|110.95|110.9|110.85|35580
1609949430000|2021-01-06 16:10:30|110.9||110.9||110.9||110.9||3683
1609949440000|2021-01-06 16:10:40|110.95||110.9||110.95||110.9||12648
1609949450000|2021-01-06 16:10:50|110.95||110.95||110.95||110.9||16849
1609949460000|2021-01-06 16:11:00||110.8||110.85||110.85||110.8|0
1609949470000|2021-01-06 16:11:10|110.9||110.95||110.95||110.9||4239
1609949480000|2021-01-06 16:11:20|||||||||17351
1609949490000|2021-01-06 16:11:30|111|110.9|111.05|110.95|111.05|110.95|111|110.9|3516
1609949500000|2021-01-06 16:11:40||111||111||111||111|0
1609949510000|2021-01-06 16:11:50|111.1|111.05|111.1|111.05|111.1|111.05|111.1|111.05|26749
1609949520000|2021-01-06 16:12:00|111.15|111.1|111.15|111.05|111.2|111.1|111.15|111.05|5716
1609949530000|2021-01-06 16:12:10|111.1||111.1||111.1||111.1||66
1609949540000|2021-01-06 16:12:20|111.05|111|111|110.9|111.05|111|111|110.9|11456
1609949560000|2021-01-06 16:12:40|||||||||513
1609949580000|2021-01-06 16:13:00|111.05|110.95|111.05|110.95|111.05|110.95|111|110.95|7674
1609949590000|2021-01-06 16:13:10|111.1|111|111.1|111|111.1|111|111.1|111|3346
1609949600000|2021-01-06 16:13:20|111.15|111.05|111.2|111.1|111.2|111.1|111.1|111.05|6625
1609949610000|2021-01-06 16:13:30|111.25|111.15|111.25|111.1|111.25|111.15|111.25|111.1|22194
1609949620000|2021-01-06 16:13:40||111.15||111.15||111.15||111.15|0
1609949630000|2021-01-06 16:13:50|111.2|111.1|111.05|111|111.2|111.1|111.05|111|68520
1609949640000|2021-01-06 16:14:00|111.1||111.1||111.1||111.1||3224
1609949650000|2021-01-06 16:14:10|||||||||45278
1609949660000|2021-01-06 16:14:20|111.15|111.05|111.1|111|111.2|111.1|111.1|111|49971
1609949670000|2021-01-06 16:14:30|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|20289
1609949680000|2021-01-06 16:14:40|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|3075
1609949690000|2021-01-06 16:14:50|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|0
1609949700000|2021-01-06 16:15:00|111.35|111.2|111.25|111.1|111.35|111.2|111.2|111.05|1155
1609949710000|2021-01-06 16:15:10|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|0
1609949720000|2021-01-06 16:15:20|111.35|111.25|111.5|111.35|111.5|111.35|111.35|111.25|3777
1609949730000|2021-01-06 16:15:30|111.35|111.25|111.5|111.3|111.5|111.3|111.35|111.2|1029
1609949740000|2021-01-06 16:15:40|111.45|111.25|111.45|111.3|111.45|111.3|111.45|111.25|0
1609949760000|2021-01-06 16:16:00|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|0
1609949770000|2021-01-06 16:16:10|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|8338
1609949780000|2021-01-06 16:16:20|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|0
1609949800000|2021-01-06 16:16:40|111.45|111.3|111.45|111.3|111.45|111.3|111.45|111.3|0
1609949810000|2021-01-06 16:16:50|111.4|111.25|111.4|111.3|111.45|111.3|111.35|111.2|3729
1609949820000|2021-01-06 16:17:00|111.35|111.25|111.35|111.2|111.4|111.25|111.35|111.2|500
1609949830000|2021-01-06 16:17:10|111.4|111.25|111.35|111.2|111.4|111.25|111.3|111.2|0
1609949840000|2021-01-06 16:17:20||111.25||111.25||111.25||111.25|0
1609949850000|2021-01-06 16:17:30|111.3|111.2|111.4|111.25|111.45|111.3|111.3|111.2|29
1609949870000|2021-01-06 16:17:50|111.45|111.3|111.45|111.35|111.45|111.35|111.4|111.3|0
1609949880000|2021-01-06 16:18:00|111.4|111.3|111.35|111.25|111.45|111.3|111.35|111.25|1556
1609949890000|2021-01-06 16:18:10|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|0
1609949900000|2021-01-06 16:18:20|111.35|111.15|111.25|111.15|111.35|111.15|111.2|111.05|1754
1609949910000|2021-01-06 16:18:30|111.15|111.05|111.25|111.15|111.25|111.15|111.15|111.05|5818
1609949920000|2021-01-06 16:18:40|111.2|111.1|111.3|111.15|111.3|111.2|111.2|111.1|1414
1609949930000|2021-01-06 16:18:50|111.35|111.2|111.3|111.2|111.4|111.3|111.3|111.2|2030
1609949940000|2021-01-06 16:19:00|111.35|111.25|111.4|111.25|111.4|111.25|111.35|111.25|0
1609949950000|2021-01-06 16:19:10|111.3|111.2|111.25|111.15|111.3|111.2|111.25|111.15|3448
1609949970000|2021-01-06 16:19:30|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.15|0
1609949980000|2021-01-06 16:19:40|111.25|111.15|111.3|111.2|111.3|111.2|111.25|111.15|0
1609949990000|2021-01-06 16:19:50|||||||||846
1609950000000|2021-01-06 16:20:00|111.35|111.25|111.25|111.15|111.35|111.25|111.25|111.15|617
1609950010000|2021-01-06 16:20:10|111.3|111.1|111.35|111.2|111.35|111.2|111.25|111.1|0
1609950030000|2021-01-06 16:20:30|111.3|111.15|111.35|111.2|111.35|111.2|111.3|111.15|0
1609950050000|2021-01-06 16:20:50|111.3|111.15|111.25|111.1|111.3|111.15|111.2|111.05|2770
1609950060000|2021-01-06 16:21:00|111.2|111.05|111.2|111.05|111.2|111.1|111.15|111|2989
1609950070000|2021-01-06 16:21:10||111||111||111||111|0
1609950080000|2021-01-06 16:21:20|111.25|111.15|111.35|111.25|111.4|111.25|111.25|111.15|24
1609950090000|2021-01-06 16:21:30|111.25|111.15|111.25|111.1|111.3|111.2|111.25|111.1|0
1609950110000|2021-01-06 16:21:50|111.3|111.15|111.25|111.15|111.3|111.2|111.25|111.1|30
1609950120000|2021-01-06 16:22:00|111.2|111.1|111.15|111|111.25|111.15|111.15|111|360
1609950130000|2021-01-06 16:22:10|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|0
1609950150000|2021-01-06 16:22:30|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|216
1609950160000|2021-01-06 16:22:40|111.15|111|111.15|111|111.15|111|111.15|111|0
1609950190000|2021-01-06 16:23:10|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|0
1609950200000|2021-01-06 16:23:20|111.15|111|111.25|111.15|111.25|111.15|111.15|111|4410
1609950210000|2021-01-06 16:23:30|111.2|111.1|111.25|111.1|111.3|111.2|111.2|111.1|6537
1609950220000|2021-01-06 16:23:40|111.3|111.15|111.3|111.15|111.3|111.15|111.25|111.1|591
1609950240000|2021-01-06 16:24:00|111.35|111.2|111.3|111.15|111.35|111.2|111.3|111.15|1776
1609950250000|2021-01-06 16:24:10|111.35|111.2|111.25|111.15|111.35|111.2|111.25|111.15|1640
1609950260000|2021-01-06 16:24:20|111.2|111.1|111.2|111.1|111.25|111.1|111.15|111.05|3229
1609950270000|2021-01-06 16:24:30|111.15|111.05|111.3|111.1|111.3|111.1|111.15|111.05|0
1609950280000|2021-01-06 16:24:40|111.25|111.05|111.25|111.1|111.25|111.1|111.25|111.05|0
1609950290000|2021-01-06 16:24:50|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|0
1609950300000|2021-01-06 16:25:00|111.25|111.1|111.25|111.1|111.25|111.1|111.25|111.1|100
1609950310000|2021-01-06 16:25:10|111.3|111.15|111.25|111.1|111.3|111.15|111.25|111.1|0
1609950320000|2021-01-06 16:25:20|111.3|111.15|111.3|111.15|111.3|111.15|111.25|111.1|15
1609950340000|2021-01-06 16:25:40|111.35|111.1|111.35|111.2|111.35|111.2|111.25|111.1|2000
1609950350000|2021-01-06 16:25:50|111.4|111.25|111.25|111.1|111.4|111.25|111.25|111.1|5923
1609950370000|2021-01-06 16:26:10|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|0
1609950380000|2021-01-06 16:26:20|111.25|111.1|111.2|111.05|111.3|111.15|111.15|110.95|4638
1609950400000|2021-01-06 16:26:40|111.15|111|111.35|111.2|111.35|111.2|111.15|111|6561
1609950410000|2021-01-06 16:26:50|111.3|111.15|111.35|111.2|111.4|111.2|111.3|111.15|4331
1609950420000|2021-01-06 16:27:00|111.4|111.25|111.4|111.25|111.45|111.3|111.4|111.25|0
1609950430000|2021-01-06 16:27:10|111.45|111.3|111.45|111.3|111.45|111.3|111.45|111.3|3189
1609950440000|2021-01-06 16:27:20|111.4|111.25|111.35|111.2|111.4|111.25|111.35|111.2|5778
1609950450000|2021-01-06 16:27:30|111.4|111.25|111.4|111.25|111.45|111.3|111.4|111.25|6228
1609950470000|2021-01-06 16:27:50|111.45|111.3|111.45|111.3|111.45|111.3|111.35|111.25|0
1609950490000|2021-01-06 16:28:10|111.4|111.25|111.45|111.3|111.45|111.3|111.4|111.25|2975
1609950500000|2021-01-06 16:28:20|111.4|111.25|111.45|111.3|111.5|111.35|111.4|111.25|2000
1609950510000|2021-01-06 16:28:30|111.4|111.25|111.45|111.3|111.45|111.3|111.4|111.25|1815
1609950520000|2021-01-06 16:28:40|111.4|111.25|111.45|111.3|111.45|111.35|111.35|111.2|1683
1609950540000|2021-01-06 16:29:00|111.4|111.25|111.35|111.15|111.45|111.35|111.35|111.15|8321
1609950550000|2021-01-06 16:29:10|111.4|111.2|111.45|111.3|111.5|111.35|111.35|111.15|1043
1609950560000|2021-01-06 16:29:20|111.5|111.35|111.45|111.3|111.5|111.35|111.4|111.25|7763
1609950570000|2021-01-06 16:29:30|111.4|111.25|111.4|111.25|111.45|111.3|111.4|111.25|3364
1609950580000|2021-01-06 16:29:40|111.45|111.3|111.35|111.15|111.45|111.3|111.35|111.15|3545
1609950590000|2021-01-06 16:29:50|111.4|111.2|111.4|111.2|111.45|111.25|111.4|111.2|1008
1610006410000|2021-01-07 08:00:10|113.4|113.15|113.1|113|113.4|113.15|113.1|112.8|13571
1610006420000|2021-01-07 08:00:20|113.25|112.95|113.3|113.05|113.35|113.05|113.25|112.9|36607
1610006430000|2021-01-07 08:00:30|113.25|112.95|113.05|112.7|113.25|113.05|113.05|112.7|14116
1610006440000|2021-01-07 08:00:40|113.1|112.75|113.15|112.85|113.15|112.85|113.1|112.75|2979
1610006450000|2021-01-07 08:00:50|||||||||82851
1610006460000|2021-01-07 08:01:00|113.1|112.9|113|112.9|113.1|112.9|113|112.9|17544
1610006470000|2021-01-07 08:01:10|112.95|112.85|112.85|112.7|113|112.85|112.85|112.7|12592
1610006480000|2021-01-07 08:01:20|112.9|112.5|112.3|112|112.9|112.5|112.15|112|41824
1610006490000|2021-01-07 08:01:30|112.25|112.05|112.45|112.2|112.45|112.2|112.2|112.05|71388
1610006500000|2021-01-07 08:01:40|112.55|112.3|112.75|112.4|112.85|112.4|112.5|112.3|8634
1610006510000|2021-01-07 08:01:50|||||||||14647
1610006520000|2021-01-07 08:02:00|112.7||112.6||112.75||112.6||0
1610006530000|2021-01-07 08:02:10|112.55|112.35|112.45|112.3|112.55|112.35|112.45|112.2|43078
1610006540000|2021-01-07 08:02:20|112.4|112.25|112.45|112.25|112.45|112.25|112.4|112.25|3863
1610006550000|2021-01-07 08:02:30|112.4|112.2|112.3|112.05|112.4|112.2|112.2|112.05|12163
1610006560000|2021-01-07 08:02:40|112.25|112|112|111.85|112.25|112|112|111.85|9020
1610006570000|2021-01-07 08:02:50|||||||||1078
1610006580000|2021-01-07 08:03:00|112.05|111.9|112.05|111.85|112.1|111.9|112|111.85|27335
1610006590000|2021-01-07 08:03:10|112.1|111.9|112.2|111.9|112.25|112.1|112.1|111.9|26512
1610006600000|2021-01-07 08:03:20|112.15|111.85|112.15|111.9|112.25|111.9|112|111.65|27303
1610006610000|2021-01-07 08:03:30|112.2|111.95|112.2|112|112.25|112|112.2|111.95|23818
1610006620000|2021-01-07 08:03:40|112.15|111.95|112.05|111.9|112.15|111.95|112.05|111.9|110194
1610006630000|2021-01-07 08:03:50|112.1|111.95|112.2|111.95|112.2|112|112.05|111.95|30262
1610006640000|2021-01-07 08:04:00|112.1|112|112.2|112.1|112.2|112.1|112.1|112|41720
1610006650000|2021-01-07 08:04:10|112.15|112.05|112.2|112.05|112.2|112.05|112.15|112.05|2053
1610006660000|2021-01-07 08:04:20|112.15|112|111.75|111.6|112.15|112|111.75|111.6|166294
1610006670000|2021-01-07 08:04:30|111.7|111.55|111.95|111.6|112.05|111.75|111.7|111.5|45712
1610006680000|2021-01-07 08:04:40||111.55||111.6||111.6||111.55|1056
1610006690000|2021-01-07 08:04:50||111.65||111.6||111.65||111.6|967
1610006700000|2021-01-07 08:05:00|111.9||111.85||111.9||111.85||2729
1610006710000|2021-01-07 08:05:10|111.8|111.55|111.6|111.5|111.8|111.55|111.6|111.5|27036
1610006720000|2021-01-07 08:05:20|111.55|111.4|111.5|111.05|111.55|111.4|111.5|111.05|24044
1610006730000|2021-01-07 08:05:30|111.45|111|110.7|110.4|111.45|111.05|110.7|110.3|47546
1610006740000|2021-01-07 08:05:40|110.65|110.35|110.7|110.45|110.8|110.7|110.55|110.2|124981
1610006750000|2021-01-07 08:05:50|110.65|110.35|110.5|110.35|110.65|110.45|110.5|110.15|36831
1610006760000|2021-01-07 08:06:00|110.55|110.4|111|110.7|111.25|110.9|110.55|110.4|32183
1610006770000|2021-01-07 08:06:10|110.75|110.75|111.05|110.75|111.1|110.75|110.75|110.7|68899
1610006780000|2021-01-07 08:06:20|111.2|110.8|111.25|111|111.45|111.05|111.1|110.8|7968
1610006790000|2021-01-07 08:06:30|||||||||22010
1610006800000|2021-01-07 08:06:40|111.3|111.05|111.15|110.85|111.3|111.1|111.15|110.8|41928
1610006810000|2021-01-07 08:06:50|111.1||111.1||111.1||111.1||80
1610006820000|2021-01-07 08:07:00|111.05|110.8|110.8|110.55|111.05|110.8|110.8|110.5|15825
1610006830000|2021-01-07 08:07:10|110.75|110.5|110.7|110.45|110.75|110.5|110.65|110.4|8393
1610006840000|2021-01-07 08:07:20|110.65||110.65||110.65||110.65||1094
1610006850000|2021-01-07 08:07:30|110.6|110.5|110.7|110.5|110.7|110.65|110.6|110.5|18079
1610006860000|2021-01-07 08:07:40|110.65|110.45|110.35|110.15|110.65|110.45|110.35|110.05|8917
1610006870000|2021-01-07 08:07:50|110.3|110.2|110.5|110.3|110.55|110.35|110.3|110.15|33302
1610006880000|2021-01-07 08:08:00|110.45|110.35|110.4|110.2|110.45|110.35|110.4|110.2|1932
1610006890000|2021-01-07 08:08:10|110.45|110.25|110.3|110.1|110.65|110.4|110.25|110.1|30446
1610006900000|2021-01-07 08:08:20|110.25|110.2|110.25|110.1|110.25|110.2|110.2|110|72915
1610006910000|2021-01-07 08:08:30|110.35|110.05|110.35|110.1|110.35|110.1|110.3|110|4918
1610006920000|2021-01-07 08:08:40|110.3|110.05|110.2|110|110.3|110.05|110.15|110|17341
1610006930000|2021-01-07 08:08:50|110.25|110.05|110.25|110.05|110.5|110.2|110.25|110.05|28023
1610006940000|2021-01-07 08:09:00|110.2|110|110.2|110|110.2|110|110.2|110|8016
1610006950000|2021-01-07 08:09:10|110|109.95|109.8|109.55|110.15|110|109.8|109.5|125955
1610006960000|2021-01-07 08:09:20|109.75|109.6|109.85|109.6|109.9|109.65|109.75|109.6|16826
1610006970000|2021-01-07 08:09:30||109.55||109.6||109.6||109.55|33738
1610006980000|2021-01-07 08:09:40|||||||||46360
1610006990000|2021-01-07 08:09:50||109.55||109.55||109.55||109.55|1815
1610007000000|2021-01-07 08:10:00|109.8|109.6|109.7|109.55|109.85|109.7|109.7|109.55|2059
1610007010000|2021-01-07 08:10:10|109.65|109.5|109.85|109.6|109.9|109.6|109.6|109.4|42645
1610007020000|2021-01-07 08:10:20|109.9|109.65|109.95|109.75|110|109.8|109.9|109.65|9068
1610007030000|2021-01-07 08:10:30|110|109.8|109.65|109.4|110|109.8|109.5|109.2|53264
1610007040000|2021-01-07 08:10:40|109.75|109.45|109.95|109.6|109.95|109.6|109.75|109.45|35595
1610007050000|2021-01-07 08:10:50|109.9||109.9||109.9||109.9||1519
1610007060000|2021-01-07 08:11:00|109.85|109.55|109.45|109.2|109.85|109.55|109.4|109.15|47655
1610007070000|2021-01-07 08:11:10|109.4|109.15|109.5|109.15|109.65|109.25|109.35|109.1|22742
1610007080000|2021-01-07 08:11:20|109.45|109.2|109.3|109.05|109.45|109.2|109.2|109|51461
1610007090000|2021-01-07 08:11:30|109.35|109.1|109.4|109.2|109.45|109.25|109.2|109.05|26760
1610007100000|2021-01-07 08:11:40|109.35|109.15|109|108.9|109.35|109.15|109|108.9|155813
1610007110000|2021-01-07 08:11:50|108.95|108.95|108.95|108.65|109.1|108.95|108.85|108.6|42750
1610007120000|2021-01-07 08:12:00|109|108.8|109.05|108.85|109.15|108.85|108.95|108.65|19384
1610007130000|2021-01-07 08:12:10|109.15|108.9|109.2|108.95|109.25|108.95|109.15|108.9|10184
1610007140000|2021-01-07 08:12:20|||||||||16652
1610007150000|2021-01-07 08:12:30|109.25|109|109.4|109.05|109.4|109.05|109.25|109|8265
1610007160000|2021-01-07 08:12:40|||||||||10017
1610007170000|2021-01-07 08:12:50|109.35|109.1|109.6|109.4|109.75|109.45|109.35|109.1|21527
1610007180000|2021-01-07 08:13:00|||||||||6712
1610007190000|2021-01-07 08:13:10|109.55|109.25|109.5|109.25|109.55|109.3|109.5|109.2|3343
1610007200000|2021-01-07 08:13:20|109.45|109.2|109.45|109.25|109.45|109.25|109.4|109.1|2276
1610007210000|2021-01-07 08:13:30|109.2|109.2|109.5|109.2|109.55|109.25|109.2|109.1|31111
1610007220000|2021-01-07 08:13:40|109.4|109.1|109.45|109.25|109.55|109.25|109.4|109.1|219
1610007230000|2021-01-07 08:13:50|109.55||109.45||109.55||109.45||17435
1610007240000|2021-01-07 08:14:00|109.5|109.3|109.55|109.35|109.6|109.35|109.5|109.25|3449
1610007250000|2021-01-07 08:14:10|109.5|109.25|109.45|109.25|109.5|109.3|109.45|109.25|10
1610007260000|2021-01-07 08:14:20|109.4|109.1|109|108.65|109.4|109.1|109|108.6|12262
1610007270000|2021-01-07 08:14:30||108.7||108.7||108.7||108.7|20186
1610007280000|2021-01-07 08:14:40|108.95|108.75|109.1|108.8|109.25|109|108.9|108.75|25293
1610007290000|2021-01-07 08:14:50|109.2|109|109.15|108.85|109.2|109|109.15|108.8|3372
1610007300000|2021-01-07 08:15:00|109.25|108.9|109.1|108.9|109.35|109.05|109.1|108.9|6932
1610007310000|2021-01-07 08:15:10|109.15|109|109.25|109|109.3|109|109.15|108.9|100
1610007330000|2021-01-07 08:15:30|109.3|109.05|109.65|109.2|109.65|109.2|109.3|109.05|8948
1610007340000|2021-01-07 08:15:40|109.7|109.25|109.9|109.6|109.95|109.65|109.65|109.25|18379
1610007350000|2021-01-07 08:15:50|109.8|109.55|109.6|109.35|109.8|109.6|109.5|109.25|32821
1610007360000|2021-01-07 08:16:00|109.65|109.4|109.7|109.45|109.7|109.45|109.65|109.35|20098
1610007370000|2021-01-07 08:16:10|109.75|109.5|109.8|109.55|109.85|109.55|109.7|109.45|3661
1610007380000|2021-01-07 08:16:20||109.5||109.5||109.55||109.5|26945
1610007390000|2021-01-07 08:16:30|109.85|109.55|109.85|109.55|109.9|109.55|109.85|109.55|907
1610007400000|2021-01-07 08:16:40|109.8|109.5|109.65|109.5|109.8|109.5|109.65|109.5|1319
1610007420000|2021-01-07 08:17:00|109.7|109.55|110|109.75|110|109.75|109.7|109.55|3544
1610007430000|2021-01-07 08:17:10||109.8||109.85||109.85||109.8|21318
1610007440000|2021-01-07 08:17:20|||||||||1281
1610007450000|2021-01-07 08:17:30|109.95|109.8|109.95|109.75|109.95|109.8|109.85|109.7|10845
1610007460000|2021-01-07 08:17:40|110|109.8|110.1|109.95|110.15|109.95|109.95|109.8|32631
1610007470000|2021-01-07 08:17:50|110.05|109.8|110|109.8|110.05|109.8|110|109.8|3436
1610007480000|2021-01-07 08:18:00|109.95|109.75|109.9|109.6|109.95|109.75|109.9|109.55|20544
1610007490000|2021-01-07 08:18:10|||||||||3617
1610007500000|2021-01-07 08:18:20|||||||||6339
1610007520000|2021-01-07 08:18:40|||||||||15000
1610007530000|2021-01-07 08:18:50|109.85||109.9||109.9||109.85||1891
1610007540000|2021-01-07 08:19:00|109.85||109.85||109.85||109.85||0
1610007550000|2021-01-07 08:19:10|109.9|109.65|110|109.8|110|109.8|109.9|109.65|21195
1610007560000|2021-01-07 08:19:20|109.95||109.95||109.95||109.95||0
1610007570000|2021-01-07 08:19:30|110||110||110||110||1116
1610007580000|2021-01-07 08:19:40||109.85||109.85||109.85||109.8|1687
1610007610000|2021-01-07 08:20:10|109.95|109.9|109.95|109.75|110|109.9|109.85|109.55|13430
1610007620000|2021-01-07 08:20:20|||||||||4985
1610007630000|2021-01-07 08:20:30|||||||||7380
1610007640000|2021-01-07 08:20:40|110|109.8|110|109.85|110|109.85|110|109.8|3335
1610007650000|2021-01-07 08:20:50|||||||||1
1610007690000|2021-01-07 08:21:30|||||||||10
1610007700000|2021-01-07 08:21:40|110.1|109.9|110.1|109.9|110.15|110.05|110.1|109.85|25548
1610007710000|2021-01-07 08:21:50|110.05|109.95|110.05|109.75|110.05|110|110.05|109.75|14746
1610007720000|2021-01-07 08:22:00|110|109.8|110.35|110.15|110.45|110.15|109.95|109.8|37190
1610007730000|2021-01-07 08:22:10|110.4|110.2|110.45|110.25|110.45|110.25|110.4|110.2|8705
1610007740000|2021-01-07 08:22:20|110.4||110.35||110.4||110.35||107
1610007760000|2021-01-07 08:22:40|110.3|110.2|110.25|110.05|110.35|110.2|110.2|110.05|16621
1610007770000|2021-01-07 08:22:50|110.2|110.1|110.25|110.1|110.25|110.15|110.15|110.1|15358
1610007780000|2021-01-07 08:23:00|110.3|110.15|110.15|110|110.3|110.2|110.1|110|83135
1610007790000|2021-01-07 08:23:10|110.05|109.95|110.05|109.85|110.05|109.95|110|109.85|14362
1610007800000|2021-01-07 08:23:20|110|109.8|110|109.75|110|109.8|110|109.75|67
1610007810000|2021-01-07 08:23:30|109.95|109.8|110.15|109.95|110.15|109.95|109.9|109.8|22097
1610007820000|2021-01-07 08:23:40|110.1|110|110.1|109.95|110.1|110|110.1|109.95|573
1610007860000|2021-01-07 08:24:20|110.05|110|110.25|110.05|110.25|110.05|110|109.95|16376
1610007880000|2021-01-07 08:24:40|110.2|110.1|110.35|110.2|110.45|110.2|110.2|110.1|2435
1610007890000|2021-01-07 08:24:50|||||||||15851
1610007900000|2021-01-07 08:25:00|110.3|110.15|110.1|109.9|110.3|110.15|110|109.8|60412
1610007910000|2021-01-07 08:25:10|110.05|109.85|109.95|109.75|110.05|109.85|109.95|109.75|18338
1610007920000|2021-01-07 08:25:20||109.7||109.65||109.7||109.65|6938
1610007930000|2021-01-07 08:25:30|109.9|109.6|109.85|109.6|109.9|109.6|109.85|109.6|2706
1610007940000|2021-01-07 08:25:40|109.9|109.65|109.95|109.7|109.95|109.7|109.85|109.65|4992
1610007950000|2021-01-07 08:25:50|110|109.75|110|109.8|110|109.8|110|109.75|1527
1610007960000|2021-01-07 08:26:00|110.05|109.85|110.1|109.9|110.1|109.95|109.95|109.85|14728
1610007970000|2021-01-07 08:26:10|110.15||110.15||110.15||110.15||100
1610007980000|2021-01-07 08:26:20|110.1||110.1||110.1||110.1||1728
1610008010000|2021-01-07 08:26:50|110.05|109.95|110.2|110|110.25|110.05|110.05|109.95|26177
1610008020000|2021-01-07 08:27:00|110.15|110.05|110.2|110|110.2|110.05|110.15|109.95|2557
1610008030000|2021-01-07 08:27:10|||||||||1000
1610008050000|2021-01-07 08:27:30|110.25|110.05|110.3|110.1|110.35|110.1|110.25|110.05|10008
1610008060000|2021-01-07 08:27:40|110.35||110.35||110.35||110.35||0
1610008070000|2021-01-07 08:27:50|110.3||110.35||110.35||110.3||1499
1610008080000|2021-01-07 08:28:00|110.4|110.15|110.55|110.35|110.6|110.4|110.4|110.15|2834
1610008100000|2021-01-07 08:28:20|||||||||2000
1610008110000|2021-01-07 08:28:30|110.4|110.4|110.6|110.4|110.6|110.45|110.4|110.35|14511
1610008120000|2021-01-07 08:28:40|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.45|6321
1610008130000|2021-01-07 08:28:50|110.65|110.5|110.7|110.55|110.7|110.55|110.6|110.45|13135
1610008140000|2021-01-07 08:29:00|110.75|110.6|110.7|110.55|110.75|110.6|110.7|110.55|7382
1610008150000|2021-01-07 08:29:10|110.75|110.6|110.7|110.55|110.75|110.6|110.7|110.55|0
1610008170000|2021-01-07 08:29:30|110.65|110.5|110.3|110.1|110.65|110.5|110.3|110.1|29249
1610008190000|2021-01-07 08:29:50|110.25|110.05|110.2|110|110.25|110.05|110.2|110|2847
1610008200000|2021-01-07 08:30:00|110.15|109.9|110|109.9|110.15|109.9|110|109.9|5290
1610008210000|2021-01-07 08:30:10|109.95|109.85|109.8|109.65|109.95|109.85|109.7|109.5|10733
1610008220000|2021-01-07 08:30:20||109.6||109.6||109.65||109.6|15060
1610008230000|2021-01-07 08:30:30|109.75|109.55|109.75|109.55|109.8|109.55|109.7|109.4|24560
1610008240000|2021-01-07 08:30:40|109.8||109.8||109.8||109.8||1213
1610008250000|2021-01-07 08:30:50|109.75||109.75||109.75||109.75||1
1610008260000|2021-01-07 08:31:00|109.7|109.5|109.7|109.6|109.7|109.6|109.65|109.5|0
1610008270000|2021-01-07 08:31:10|109.75|109.7|109.75|109.55|109.8|109.7|109.7|109.55|34627
1610008280000|2021-01-07 08:31:20|109.7|109.5|109.65|109.4|109.7|109.5|109.65|109.35|2900
1610008290000|2021-01-07 08:31:30|109.6|109.35|109.6|109.45|109.65|109.45|109.5|109.25|5608
1610008300000|2021-01-07 08:31:40|109.65|109.5|109.7|109.5|109.7|109.6|109.65|109.5|15114
1610008310000|2021-01-07 08:31:50|109.65|109.45|109.55|109.4|109.65|109.45|109.45|109.3|6769
1610008320000|2021-01-07 08:32:00|109.6||109.6||109.6||109.55||6338
1610008330000|2021-01-07 08:32:10|109.55||109.55||109.55||109.5||5200
1610008340000|2021-01-07 08:32:20|109.5|109.3|109.6|109.45|109.6|109.45|109.4|109.3|5803
1610008350000|2021-01-07 08:32:30|109.55|109.4|109.55|109.3|109.55|109.4|109.55|109.3|7922
1610008360000|2021-01-07 08:32:40|109.5|109.2|109.45|109.25|109.5|109.25|109.45|109.2|468
1610008380000|2021-01-07 08:33:00|109.5||109.5||109.5||109.5||876
1610008390000|2021-01-07 08:33:10|109.55||109.5||109.55||109.5||10
1610008400000|2021-01-07 08:33:20|109.55|109.3|109.55|109.45|109.6|109.45|109.55|109.3|9291
1610008410000|2021-01-07 08:33:30|109.5|109.4|109.5|109.35|109.5|109.4|109.5|109.3|8718
1610008420000|2021-01-07 08:33:40|109.45||109.45||109.45||109.45||979
1610008430000|2021-01-07 08:33:50|109.4|109.4|109.5|109.35|109.5|109.4|109.4|109.35|6920
1610008440000|2021-01-07 08:34:00|||||||||9079
1610008450000|2021-01-07 08:34:10|109.55|109.4|109.7|109.5|109.7|109.5|109.55|109.4|10553
1610008470000|2021-01-07 08:34:30|109.75|109.55|109.7|109.55|109.75|109.6|109.65|109.55|2019
1610008480000|2021-01-07 08:34:40|109.6|109.5|109.6|109.5|109.6|109.5|109.45|109.35|21399
1610008490000|2021-01-07 08:34:50||109.45||109.4||109.45||109.4|0
1610008500000|2021-01-07 08:35:00||109.5||109.5||109.5||109.5|0
1610008510000|2021-01-07 08:35:10|||||||||9415
1610008530000|2021-01-07 08:35:30|109.55|109.45|109.5|109.4|109.55|109.5|109.45|109.4|11519
1610008540000|2021-01-07 08:35:40|||||||||1148
1610008560000|2021-01-07 08:36:00|109.55|109.45|109.6|109.45|109.6|109.45|109.55|109.45|8956
1610008570000|2021-01-07 08:36:10|109.65|109.5|109.8|109.65|109.8|109.65|109.65|109.5|10777
1610008580000|2021-01-07 08:36:20|109.85|109.7|109.8|109.65|109.85|109.75|109.7|109.55|30387
1610008590000|2021-01-07 08:36:30|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|4584
1610008600000|2021-01-07 08:36:40|109.9|109.8|109.85|109.75|109.9|109.85|109.85|109.75|4881
1610008610000|2021-01-07 08:36:50|||||||||600
1610008630000|2021-01-07 08:37:10|||||||||11000
1610008640000|2021-01-07 08:37:20|109.8|109.7|109.85|109.7|109.85|109.7|109.75|109.65|19120
1610008650000|2021-01-07 08:37:30|||||||||10397
1610008670000|2021-01-07 08:37:50|109.8||109.8||109.8||109.8||335
1610008680000|2021-01-07 08:38:00|109.85|109.75|109.95|109.85|109.95|109.85|109.85|109.75|6937
1610008700000|2021-01-07 08:38:20|110|109.9|110|109.9|110|109.95|109.95|109.85|13853
1610008720000|2021-01-07 08:38:40|109.95|109.85|109.8|109.65|109.95|109.85|109.75|109.65|29996
1610008730000|2021-01-07 08:38:50|109.75|109.6|109.7|109.6|109.75|109.6|109.7|109.6|789
1610008740000|2021-01-07 08:39:00|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.6|5604
1610008750000|2021-01-07 08:39:10|109.8|109.6|109.7|109.55|109.8|109.65|109.6|109.5|25713
1610008760000|2021-01-07 08:39:20|109.75|109.6|109.8|109.75|109.8|109.75|109.75|109.6|0
1610008770000|2021-01-07 08:39:30|109.85|109.8|110|109.85|110|109.85|109.85|109.8|9101
1610008780000|2021-01-07 08:39:40|109.95|109.8|109.85|109.65|109.95|109.8|109.85|109.65|24762
1610008800000|2021-01-07 08:40:00|109.9||109.9||109.9||109.9||60
1610008820000|2021-01-07 08:40:20|109.85||109.85||109.85||109.85||95
1610008840000|2021-01-07 08:40:40|109.9|109.7|109.95|109.75|109.95|109.75|109.9|109.7|0
1610008870000|2021-01-07 08:41:10|109.9|109.7|109.75|109.65|109.9|109.7|109.75|109.65|2658
1610008880000|2021-01-07 08:41:20|109.8|109.7|109.75|109.65|109.8|109.7|109.7|109.65|568
1610008890000|2021-01-07 08:41:30|||||||||88
1610008900000|2021-01-07 08:41:40|109.7|109.6|109.8|109.65|109.8|109.65|109.7|109.6|408
1610008910000|2021-01-07 08:41:50|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|335
1610008930000|2021-01-07 08:42:10|||||||||2156
1610008950000|2021-01-07 08:42:30|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|8514
1610008960000|2021-01-07 08:42:40|109.8|109.7|109.8|109.65|109.8|109.7|109.75|109.6|8395
1610008970000|2021-01-07 08:42:50|109.85|109.75|109.8|109.65|109.85|109.75|109.8|109.65|1821
1610008980000|2021-01-07 08:43:00|||||||||500
1610008990000|2021-01-07 08:43:10||109.6||109.6||109.6||109.6|0
1610009000000|2021-01-07 08:43:20|109.6|109.55|109.8|109.6|109.8|109.6|109.6|109.55|25015
1610009010000|2021-01-07 08:43:30|109.85|109.65|109.95|109.75|110|109.85|109.85|109.65|9517
1610009020000|2021-01-07 08:43:40|110|109.8|110|109.85|110|109.85|110|109.8|180
1610009030000|2021-01-07 08:43:50|109.95|109.8|109.8|109.7|109.95|109.8|109.8|109.7|14320
1610009040000|2021-01-07 08:44:00|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|5456
1610009050000|2021-01-07 08:44:10||109.8||109.75||109.8||109.75|5
1610009060000|2021-01-07 08:44:20|109.95|109.8|109.95|109.8|109.95|109.8|109.95|109.8|7405
1610009070000|2021-01-07 08:44:30|110|109.85|110.05|109.95|110.1|109.95|110|109.85|7346
1610009080000|2021-01-07 08:44:40|110|110|109.9|109.75|110|110|109.9|109.7|23698
1610009090000|2021-01-07 08:44:50|||||||||900
1610009100000|2021-01-07 08:45:00||109.8||109.75||109.8||109.75|97
1610009110000|2021-01-07 08:45:10|109.85|109.7|109.8|109.6|109.85|109.7|109.8|109.6|3197
1610009120000|2021-01-07 08:45:20|109.85|109.65|109.9|109.75|109.9|109.75|109.85|109.65|21705
1610009130000|2021-01-07 08:45:30|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.7|1819
1610009140000|2021-01-07 08:45:40|109.8|109.75|109.8|109.7|109.8|109.75|109.8|109.7|5
1610009150000|2021-01-07 08:45:50|109.75|109.65|109.75|109.6|109.8|109.65|109.75|109.6|15881
1610009170000|2021-01-07 08:46:10|109.7|109.65|109.9|109.75|109.9|109.75|109.7|109.65|105723
1610009180000|2021-01-07 08:46:20|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.7|600
1610009210000|2021-01-07 08:46:50|109.9|109.75|110.1|109.95|110.1|109.95|109.9|109.75|10276
1610009230000|2021-01-07 08:47:10|110.15|110|110.1|109.95|110.2|110|110.1|109.95|3890
1610009240000|2021-01-07 08:47:20|110.15|110|110.1|110|110.2|110|110.1|110|2000
1610009270000|2021-01-07 08:47:50|110.05|109.95|109.9|109.75|110.05|109.95|109.9|109.75|25128
1610009280000|2021-01-07 08:48:00|109.85|109.7|109.8|109.7|109.85|109.7|109.8|109.6|9680
1610009300000|2021-01-07 08:48:20|109.85|109.75|109.9|109.75|109.9|109.75|109.8|109.7|2478
1610009330000|2021-01-07 08:48:50|109.85|109.7|109.8|109.7|109.85|109.7|109.8|109.7|5096
1610009340000|2021-01-07 08:49:00|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.6|6548
1610009350000|2021-01-07 08:49:10|109.65||109.8||109.8||109.65||20525
1610009360000|2021-01-07 08:49:20||109.65||109.7||109.7||109.6|350
1610009370000|2021-01-07 08:49:30|109.75|109.65|109.65|109.55|109.75|109.65|109.65|109.55|2692
1610009380000|2021-01-07 08:49:40|109.6||109.6||109.6||109.6||0
1610009390000|2021-01-07 08:49:50|109.65|109.5|109.55|109.5|109.65|109.5|109.55|109.5|5561
1610009400000|2021-01-07 08:50:00|109.5|109.45|109.5|109.3|109.5|109.45|109.35|109.3|18187
1610009410000|2021-01-07 08:50:10|109.45|109.25|109.4|109.2|109.45|109.25|109.4|109.2|2170
1610009420000|2021-01-07 08:50:20|109.35|109.3|109.4|109.25|109.4|109.3|109.3|109.2|2913
1610009440000|2021-01-07 08:50:40|||||||||9087
1610009450000|2021-01-07 08:50:50|109.45|109.3|109.4|109.25|109.5|109.35|109.4|109.25|2903
1610009460000|2021-01-07 08:51:00|109.35|109.3|109.3|109.2|109.35|109.3|109.3|109.2|3571
1610009470000|2021-01-07 08:51:10|||||||||903
1610009480000|2021-01-07 08:51:20|109.25||109.3||109.3||109.25||4437
1610009490000|2021-01-07 08:51:30|109.35|109.25|109.4|109.3|109.45|109.3|109.35|109.25|30590
1610009500000|2021-01-07 08:51:40|||||||||5000
1610009520000|2021-01-07 08:52:00|109.45|109.35|109.35|109.25|109.5|109.35|109.35|109.25|6421
1610009530000|2021-01-07 08:52:10|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|1925
1610009540000|2021-01-07 08:52:20|||||||||3000
1610009550000|2021-01-07 08:52:30|109.2|109.1|109.2|109.1|109.2|109.1|109.15|109.05|7383
1610009560000|2021-01-07 08:52:40|109.1|109.05|109.2|109.05|109.2|109.05|109.1|109.05|874
1610009570000|2021-01-07 08:52:50||109.1||109.1||109.1||109.1|1100
1610009580000|2021-01-07 08:53:00|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|0
1610009590000|2021-01-07 08:53:10|||||||||4536
1610009610000|2021-01-07 08:53:30|109.2|109.1|109.2|109.05|109.25|109.2|109.2|109.05|8472
1610009620000|2021-01-07 08:53:40|109.25|109.1|109.3|109.1|109.3|109.1|109.25|109.1|6780
1610009630000|2021-01-07 08:53:50|109.35|109.15|109.35|109.2|109.4|109.2|109.35|109.15|26806
1610009640000|2021-01-07 08:54:00|109.3|109.15|109.3|109.1|109.3|109.15|109.3|109.1|2239
1610009660000|2021-01-07 08:54:20|109.25|109.15|109.3|109.2|109.3|109.2|109.2|109.15|5200
1610009670000|2021-01-07 08:54:30|109.35|109.25|109.35|109.2|109.45|109.25|109.3|109.2|24697
1610009680000|2021-01-07 08:54:40||109.25||109.25||109.25||109.2|0
1610009690000|2021-01-07 08:54:50||109.3||109.25||109.3||109.25|20
1610009720000|2021-01-07 08:55:20|109.4|109.3|109.3|109.2|109.45|109.35|109.3|109.2|17457
1610009740000|2021-01-07 08:55:40|109.25||109.3||109.3||109.25||182
1610009750000|2021-01-07 08:55:50|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|9190
1610009760000|2021-01-07 08:56:00|109.45|109.35|109.6|109.4|109.6|109.45|109.45|109.35|41841
1610009770000|2021-01-07 08:56:10||109.45||109.45||109.45||109.45|941
1610009780000|2021-01-07 08:56:20|109.65|109.5|109.7|109.55|109.7|109.55|109.65|109.45|3052
1610009790000|2021-01-07 08:56:30|109.65|109.5|109.55|109.45|109.65|109.5|109.55|109.45|8073
1610009800000|2021-01-07 08:56:40|109.5|109.4|109.5|109.35|109.55|109.4|109.45|109.3|25098
1610009810000|2021-01-07 08:56:50|||||||||91
1610009820000|2021-01-07 08:57:00|109.45|109.3|109.45|109.25|109.45|109.3|109.45|109.25|45399
1610009830000|2021-01-07 08:57:10|109.5|109.3|109.65|109.45|109.65|109.45|109.5|109.3|6557
1610009850000|2021-01-07 08:57:30|109.6||109.6||109.6||109.6||317
1610009880000|2021-01-07 08:58:00|109.55|109.4|109.55|109.35|109.6|109.4|109.55|109.35|2977
1610009900000|2021-01-07 08:58:20|109.5||109.55||109.55||109.5||566
1610009920000|2021-01-07 08:58:40|109.5|109.4|109.55|109.4|109.55|109.4|109.5|109.4|280
1610009930000|2021-01-07 08:58:50|109.6|109.45|109.7|109.55|109.75|109.55|109.55|109.45|12504
1610009960000|2021-01-07 08:59:20|109.75|109.6|109.8|109.65|109.8|109.7|109.75|109.6|59520
1610009970000|2021-01-07 08:59:30|||||||||1000
1610009980000|2021-01-07 08:59:40|109.85|109.7|109.9|109.75|109.9|109.75|109.85|109.7|9590
1610009990000|2021-01-07 08:59:50|||||||||2542
1610010000000|2021-01-07 09:00:00|||||||||4134
1610010020000|2021-01-07 09:00:20|109.85||109.85||109.9||109.85||7627
1610010030000|2021-01-07 09:00:30|||||||||18103
1610010060000|2021-01-07 09:01:00|109.8|109.7|109.75|109.6|109.9|109.75|109.75|109.6|39302
1610010070000|2021-01-07 09:01:10|109.7|109.55|109.55|109.4|109.7|109.55|109.55|109.4|0
1610010090000|2021-01-07 09:01:30|109.5|109.35|109.45|109.35|109.5|109.35|109.45|109.35|7
1610010120000|2021-01-07 09:02:00|109.5|109.4|109.4|109.3|109.55|109.4|109.4|109.3|13317
1610010150000|2021-01-07 09:02:30|109.45|109.35|109.55|109.4|109.55|109.4|109.45|109.35|18167
1610010160000|2021-01-07 09:02:40|109.5||109.55||109.55||109.5||160
1610010180000|2021-01-07 09:03:00|109.5||109.5||109.5||109.5||153
1610010190000|2021-01-07 09:03:10|||||||||1935
1610010200000|2021-01-07 09:03:20|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|4175
1610010210000|2021-01-07 09:03:30|109.6|109.5|109.65|109.5|109.65|109.5|109.6|109.5|7967
1610010220000|2021-01-07 09:03:40|109.7|109.55|109.6|109.5|109.7|109.55|109.6|109.5|2008
1610010230000|2021-01-07 09:03:50|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|477
1610010240000|2021-01-07 09:04:00|109.6||109.6||109.6||109.6||180
1610010250000|2021-01-07 09:04:10|||||||||19144
1610010280000|2021-01-07 09:04:40|109.55|109.5|109.45|109.3|109.55|109.5|109.45|109.3|16112
1610010290000|2021-01-07 09:04:50|109.5|109.35|109.45|109.35|109.5|109.35|109.45|109.35|0
1610010300000|2021-01-07 09:05:00||109.3||109.35||109.35||109.3|63
1610010310000|2021-01-07 09:05:10|109.5|109.4|109.55|109.45|109.6|109.45|109.5|109.4|14797
1610010320000|2021-01-07 09:05:20|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|113
1610010330000|2021-01-07 09:05:30|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|0
1610010350000|2021-01-07 09:05:50|109.6|109.5|109.75|109.6|109.75|109.6|109.6|109.5|5128
1610010370000|2021-01-07 09:06:10|||||||||380
1610010400000|2021-01-07 09:06:40|109.8|109.65|109.75|109.6|109.85|109.7|109.7|109.6|5028
1610010410000|2021-01-07 09:06:50|109.7|109.65|109.7|109.5|109.7|109.65|109.65|109.5|852
1610010420000|2021-01-07 09:07:00|109.65||109.65||109.65||109.65||0
1610010440000|2021-01-07 09:07:20||109.55||109.55||109.55||109.55|2250
1610010460000|2021-01-07 09:07:40|109.6||109.65||109.65||109.6||2272
1610010470000|2021-01-07 09:07:50|||||||||624
1610010480000|2021-01-07 09:08:00|109.7|109.6|109.65|109.55|109.7|109.6|109.6|109.55|1300
1610010500000|2021-01-07 09:08:20|109.6|109.5|109.7|109.55|109.75|109.65|109.6|109.5|14400
1610010510000|2021-01-07 09:08:30|109.75|109.6|109.8|109.65|109.8|109.65|109.7|109.6|3050
1610010520000|2021-01-07 09:08:40|109.85|109.7|109.85|109.7|109.9|109.75|109.8|109.7|7414
1610010530000|2021-01-07 09:08:50|109.8|109.75|109.85|109.75|109.85|109.75|109.8|109.75|10245
1610010540000|2021-01-07 09:09:00|||||||||2626
1610010550000|2021-01-07 09:09:10||109.7||109.75||109.75||109.7|1860
1610010560000|2021-01-07 09:09:20|109.8|109.7|109.8|109.65|109.8|109.7|109.75|109.65|1321
1610010570000|2021-01-07 09:09:30||109.6||109.6||109.6||109.6|1088
1610010600000|2021-01-07 09:10:00|109.75|109.55|109.7|109.55|109.75|109.55|109.7|109.5|21874
1610010610000|2021-01-07 09:10:10|109.65|109.5|109.65|109.55|109.65|109.55|109.65|109.5|798
1610010620000|2021-01-07 09:10:20|||||||||23000
1610010640000|2021-01-07 09:10:40|||||||||5540
1610010650000|2021-01-07 09:10:50|109.7|109.6|109.8|109.65|109.8|109.65|109.7|109.6|10292
1610010670000|2021-01-07 09:11:10|109.75|109.6|109.7|109.55|109.75|109.6|109.7|109.55|2254
1610010680000|2021-01-07 09:11:20|109.65|109.5|109.65|109.55|109.7|109.55|109.65|109.5|0
1610010690000|2021-01-07 09:11:30|109.7|109.6|109.8|109.6|109.8|109.65|109.7|109.6|2431
1610010700000|2021-01-07 09:11:40|109.75|109.55|109.7|109.55|109.75|109.55|109.7|109.55|100
1610010730000|2021-01-07 09:12:10|109.65|109.5|109.6|109.5|109.65|109.5|109.6|109.5|2565
1610010750000|2021-01-07 09:12:30|109.65|109.55|109.7|109.55|109.7|109.55|109.65|109.55|4200
1610010770000|2021-01-07 09:12:50||109.5||109.5||109.5||109.5|2749
1610010780000|2021-01-07 09:13:00|109.75|109.55|109.7|109.5|109.75|109.6|109.7|109.5|8136
1610010790000|2021-01-07 09:13:10|109.6|109.45|109.55|109.4|109.6|109.45|109.45|109.4|7675
1610010820000|2021-01-07 09:13:40|109.6|109.45|109.55|109.4|109.6|109.45|109.55|109.4|7349
1610010830000|2021-01-07 09:13:50|109.6|109.45|109.55|109.4|109.6|109.45|109.55|109.4|0
1610010850000|2021-01-07 09:14:10|109.6|109.45|109.65|109.5|109.65|109.5|109.6|109.45|4176
1610010860000|2021-01-07 09:14:20||109.45||109.5||109.5||109.45|10
1610010870000|2021-01-07 09:14:30|109.6||109.6||109.6||109.6||0
1610010880000|2021-01-07 09:14:40|109.55|109.45|109.45|109.35|109.55|109.45|109.4|109.35|17442
1610010910000|2021-01-07 09:15:10|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.2|3930
1610010920000|2021-01-07 09:15:20|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.25|3625
1610010930000|2021-01-07 09:15:30|109.5|109.35|109.5|109.4|109.5|109.4|109.5|109.35|21457
1610010940000|2021-01-07 09:15:40|109.45|109.35|109.45|109.25|109.45|109.35|109.4|109.25|4940
1610010950000|2021-01-07 09:15:50|109.4|109.3|109.6|109.45|109.6|109.45|109.4|109.25|18906
1610010960000|2021-01-07 09:16:00|||||||||9270
1610010970000|2021-01-07 09:16:10|109.55||109.55||109.55||109.55||45
1610010980000|2021-01-07 09:16:20|||||||||80
1610011030000|2021-01-07 09:17:10|109.5|109.4|109.55|109.45|109.55|109.45|109.45|109.4|8446
1610011050000|2021-01-07 09:17:30|||||||||68
1610011060000|2021-01-07 09:17:40|109.6|109.4|109.5|109.45|109.6|109.45|109.5|109.4|0
1610011070000|2021-01-07 09:17:50|109.45|109.4|109.45|109.35|109.5|109.4|109.45|109.3|5837
1610011080000|2021-01-07 09:18:00|109.5|109.4|109.6|109.5|109.6|109.5|109.5|109.4|18575
1610011090000|2021-01-07 09:18:10|||||||||7318
1610011100000|2021-01-07 09:18:20|109.55|109.45|109.55|109.45|109.6|109.45|109.55|109.45|6487
1610011140000|2021-01-07 09:19:00|||||||||345
1610011150000|2021-01-07 09:19:10|||||||||9108
1610011180000|2021-01-07 09:19:40||109.5||109.45||109.5||109.45|103
1610011200000|2021-01-07 09:20:00|109.6|109.5|109.65|109.5|109.65|109.5|109.6|109.5|930
1610011260000|2021-01-07 09:21:00|109.6|109.55|109.6|109.5|109.65|109.55|109.6|109.5|4711
1610011270000|2021-01-07 09:21:10|109.55|109.45|109.5|109.35|109.55|109.45|109.45|109.35|5300
1610011280000|2021-01-07 09:21:20|109.45||109.45||109.45||109.45||0
1610011290000|2021-01-07 09:21:30|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|1443
1610011300000|2021-01-07 09:21:40|||||||||319
1610011310000|2021-01-07 09:21:50|109.45|109.25|109.4|109.3|109.45|109.3|109.4|109.25|4569
1610011320000|2021-01-07 09:22:00|109.45|109.25|109.4|109.25|109.45|109.25|109.4|109.25|4469
1610011380000|2021-01-07 09:23:00|109.45|109.3|109.45|109.3|109.45|109.35|109.45|109.3|2729
1610011390000|2021-01-07 09:23:10|||||||||10492
1610011400000|2021-01-07 09:23:20|109.4|109.25|109.45|109.3|109.45|109.3|109.4|109.25|2080
1610011410000|2021-01-07 09:23:30|109.5|109.35|109.45|109.3|109.5|109.4|109.45|109.3|3720
1610011420000|2021-01-07 09:23:40|109.4|109.25|109.4|109.25|109.4|109.3|109.4|109.25|0
1610011440000|2021-01-07 09:24:00|109.45|109.3|109.5|109.3|109.5|109.4|109.45|109.3|2539
1610011450000|2021-01-07 09:24:10|109.45||109.5||109.5||109.45||30
1610011460000|2021-01-07 09:24:20|109.45|109.35|109.45|109.3|109.5|109.35|109.45|109.3|4488
1610011490000|2021-01-07 09:24:50|109.4|109.25|109.3|109.2|109.4|109.25|109.3|109.2|7949
1610011500000|2021-01-07 09:25:00|109.2|109.15|109.25|109.1|109.25|109.15|109.2|109.1|3005
1610011510000|2021-01-07 09:25:10|109.3|109.15|109.3|109.15|109.35|109.25|109.3|109.15|25096
1610011520000|2021-01-07 09:25:20||109.1||109.1||109.15||109.1|10940
1610011530000|2021-01-07 09:25:30||109.15||109.1||109.2||109.1|1600
1610011540000|2021-01-07 09:25:40|109.35|109.15|109.35|109.25|109.35|109.25|109.35|109.15|11349
1610011550000|2021-01-07 09:25:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|3526
1610011560000|2021-01-07 09:26:00|||||||||29
1610011570000|2021-01-07 09:26:10|||||||||9097
1610011580000|2021-01-07 09:26:20|||||||||2273
1610011590000|2021-01-07 09:26:30|109.35|109.25|109.35|109.25|109.4|109.25|109.35|109.2|7236
1610011600000|2021-01-07 09:26:40|109.4|109.35|109.4|109.35|109.4|109.35|109.4|109.35|9102
1610011610000|2021-01-07 09:26:50||109.3||109.3||109.3||109.3|17898
1610011620000|2021-01-07 09:27:00|||||||||660
1610011630000|2021-01-07 09:27:10|109.45|109.4|109.45|109.3|109.45|109.4|109.45|109.3|10050
1610011650000|2021-01-07 09:27:30|109.4|109.25|109.4|109.3|109.4|109.3|109.3|109.25|4604
1610011660000|2021-01-07 09:27:40|||||||||300
1610011680000|2021-01-07 09:28:00|||||||||1555
1610011700000|2021-01-07 09:28:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|2383
1610011710000|2021-01-07 09:28:30|109.3|109.2|109.25|109.2|109.35|109.25|109.2|109.15|23377
1610011720000|2021-01-07 09:28:40|109.3|109.15|109.3|109.2|109.3|109.2|109.3|109.15|5998
1610011750000|2021-01-07 09:29:10|||||||||7687
1610011760000|2021-01-07 09:29:20|109.35|109.25|109.45|109.3|109.45|109.3|109.35|109.25|6460
1610011770000|2021-01-07 09:29:30|109.4|109.25|109.35|109.2|109.4|109.25|109.35|109.2|501
1610011780000|2021-01-07 09:29:40||109.25||109.25||109.25||109.25|30
1610011800000|2021-01-07 09:30:00|||||||||6500
1610011830000|2021-01-07 09:30:30|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|19818
1610011850000|2021-01-07 09:30:50|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.15|4659
1610011890000|2021-01-07 09:31:30|109.2||109.2||109.2||109.2||2247
1610011900000|2021-01-07 09:31:40|109.25|109.2|109.45|109.3|109.45|109.3|109.25|109.15|32786
1610011910000|2021-01-07 09:31:50|||||||||195
1610011920000|2021-01-07 09:32:00|109.5|109.35|109.4|109.3|109.5|109.4|109.4|109.3|12936
1610011930000|2021-01-07 09:32:10|109.45||109.35||109.45||109.35||50
1610011950000|2021-01-07 09:32:30|109.3|109.25|109.3|109.2|109.35|109.3|109.25|109.15|80698
1610011960000|2021-01-07 09:32:40|109.35|109.25|109.45|109.3|109.45|109.3|109.35|109.25|12804
1610011970000|2021-01-07 09:32:50|109.3|109.25|109.45|109.35|109.45|109.35|109.3|109.25|36000
1610011980000|2021-01-07 09:33:00|109.5|109.4|109.55|109.4|109.6|109.4|109.5|109.4|43637
1610011990000|2021-01-07 09:33:10|||||||||27010
1610012000000|2021-01-07 09:33:20|109.5|109.35|109.35|109.2|109.5|109.35|109.35|109.2|14121
1610012010000|2021-01-07 09:33:30|109.3||109.3||109.3||109.25||26
1610012020000|2021-01-07 09:33:40|||||||||7036
1610012040000|2021-01-07 09:34:00||109.15||109.2||109.2||109.15|91
1610012060000|2021-01-07 09:34:20|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.3|4539
1610012090000|2021-01-07 09:34:50|109.4|109.25|109.4|109.25|109.4|109.25|109.4|109.25|2010
1610012100000|2021-01-07 09:35:00||109.3||109.3||109.3||109.3|242
1610012110000|2021-01-07 09:35:10||109.25||109.3||109.3||109.25|54
1610012120000|2021-01-07 09:35:20|109.45||109.45||109.45||109.45||0
1610012140000|2021-01-07 09:35:40|||||||||2838
1610012170000|2021-01-07 09:36:10|||||||||325
1610012180000|2021-01-07 09:36:20||109.35||109.3||109.35||109.3|5719
1610012190000|2021-01-07 09:36:30|109.5|109.35|109.5|109.4|109.55|109.45|109.5|109.35|0
1610012200000|2021-01-07 09:36:40|109.55|109.45|109.6|109.5|109.6|109.5|109.55|109.45|2561
1610012210000|2021-01-07 09:36:50||109.55||109.5||109.55||109.5|105
1610012220000|2021-01-07 09:37:00|||||||||4533
1610012230000|2021-01-07 09:37:10|||||||||500
1610012240000|2021-01-07 09:37:20||109.45||109.5||109.5||109.45|283
1610012250000|2021-01-07 09:37:30|||||||||9884
1610012280000|2021-01-07 09:38:00|||||||||897
1610012310000|2021-01-07 09:38:30|109.65||109.6||109.65||109.6||178
1610012320000|2021-01-07 09:38:40|109.55|109.45|109.65|109.5|109.65|109.6|109.45|109.4|69250
1610012330000|2021-01-07 09:38:50|109.6||109.6||109.6||109.6||0
1610012340000|2021-01-07 09:39:00|109.65|109.55|109.7|109.6|109.75|109.65|109.65|109.55|16124
1610012370000|2021-01-07 09:39:30|||||||||1000
1610012400000|2021-01-07 09:40:00|||||||||4529
1610012460000|2021-01-07 09:41:00|109.65|109.55|109.55|109.45|109.65|109.55|109.55|109.45|11816
1610012470000|2021-01-07 09:41:10|109.5|109.4|109.4|109.3|109.55|109.4|109.4|109.3|8450
1610012480000|2021-01-07 09:41:20|109.45||109.4||109.45||109.4||0
1610012500000|2021-01-07 09:41:40|109.35||109.35||109.35||109.35||22
1610012510000|2021-01-07 09:41:50|109.4|109.35|109.4|109.35|109.4|109.35|109.4|109.35|2766
1610012520000|2021-01-07 09:42:00|109.35|109.3|109.4|109.3|109.4|109.35|109.35|109.3|26762
1610012530000|2021-01-07 09:42:10|||||||||953
1610012540000|2021-01-07 09:42:20|109.35||109.4||109.4||109.35||3296
1610012560000|2021-01-07 09:42:40|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|3400
1610012570000|2021-01-07 09:42:50|109.3|109.2|109.15|109.05|109.3|109.2|109.1|109.05|18483
1610012580000|2021-01-07 09:43:00|||||||||230
1610012590000|2021-01-07 09:43:10|109.1|109|109.05|109|109.1|109.05|109|108.95|55491
1610012600000|2021-01-07 09:43:20|109|108.95|109|108.95|109|108.95|109|108.95|3072
1610012610000|2021-01-07 09:43:30|109.05|109|109.05|109|109.15|109.05|109.05|109|25737
1610012620000|2021-01-07 09:43:40||108.95||108.95||108.95||108.95|1756
1610012630000|2021-01-07 09:43:50|||||||||1000
1610012640000|2021-01-07 09:44:00|109.1|109|109.15|109|109.15|109.05|109.05|108.95|22027
1610012650000|2021-01-07 09:44:10|109.2|109.05|109.25|109.1|109.25|109.1|109.15|109.05|17310
1610012660000|2021-01-07 09:44:20|109.2||109.25||109.25||109.2||2724
1610012670000|2021-01-07 09:44:30|109.2||109.2||109.2||109.2||2122
1610012700000|2021-01-07 09:45:00|109.15|109.05|109.15|109.05|109.2|109.05|109.05|108.9|58602
1610012710000|2021-01-07 09:45:10|109.1|109|109.05|108.95|109.1|109|109.05|108.95|9035
1610012730000|2021-01-07 09:45:30|109|108.9|109|108.9|109.05|108.95|108.95|108.9|21424
1610012740000|2021-01-07 09:45:40|108.95||108.95||108.95||108.95||2055
1610012750000|2021-01-07 09:45:50|108.9|108.85|108.85|108.8|108.9|108.85|108.85|108.8|23701
1610012760000|2021-01-07 09:46:00|108.8|108.75|108.85|108.7|108.85|108.75|108.75|108.7|5587
1610012780000|2021-01-07 09:46:20|108.9|108.75|108.95|108.85|108.95|108.85|108.9|108.75|17342
1610012790000|2021-01-07 09:46:30||108.8||108.85||108.85||108.8|26939
1610012800000|2021-01-07 09:46:40|109|108.9|109|108.95|109.1|109|108.95|108.85|19378
1610012810000|2021-01-07 09:46:50|109.05|109|109.15|109|109.15|109.05|109.05|109|13988
1610012860000|2021-01-07 09:47:40|109.1||109.1||109.1||109.1||2358
1610012870000|2021-01-07 09:47:50|||||||||447
1610012880000|2021-01-07 09:48:00|109.15|109.05|109.2|109.1|109.25|109.15|109.15|109.05|15989
1610012890000|2021-01-07 09:48:10|109.15|109.05|109.15|109|109.15|109.05|109.05|109|28954
1610012900000|2021-01-07 09:48:20|109.2|109.05|109.25|109.15|109.25|109.15|109.15|109.05|10650
1610012910000|2021-01-07 09:48:30|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|11072
1610012930000|2021-01-07 09:48:50|109.1||109.1||109.1||109.1||28
1610012940000|2021-01-07 09:49:00|109.05|109|109.1|109|109.1|109|109.05|109|26589
1610012950000|2021-01-07 09:49:10|109.15|109.05|109.1|109.05|109.25|109.1|109.1|109|20817
1610012970000|2021-01-07 09:49:30|109.05|109|109.05|109|109.1|109|109.05|109|3378
1610012980000|2021-01-07 09:49:40|109.1||109.1||109.15||109.05||30266
1610012990000|2021-01-07 09:49:50|||||||||2000
1610013000000|2021-01-07 09:50:00|||||||||101
1610013010000|2021-01-07 09:50:10|109.15|109.05|109.1|109.05|109.15|109.05|109.1|109.05|4279
1610013020000|2021-01-07 09:50:20|109.05|109|109|108.9|109.05|109|109|108.9|10711
1610013030000|2021-01-07 09:50:30|109.05|108.95|109|108.95|109.05|108.95|109|108.9|6466
1610013050000|2021-01-07 09:50:50|109.05||109.05||109.05||109.05||11146
1610013060000|2021-01-07 09:51:00|109||109||109||109||0
1610013070000|2021-01-07 09:51:10||108.9||108.9||108.9||108.9|4086
1610013090000|2021-01-07 09:51:30|109.05|108.95|109.1|108.95|109.2|109.05|109.05|108.95|14372
1610013100000|2021-01-07 09:51:40|109.15|109|109.15|109.05|109.2|109.05|109.1|109|15889
1610013130000|2021-01-07 09:52:10|||||||||1000
1610013140000|2021-01-07 09:52:20|109.1|109|109.05|108.95|109.15|109|109.05|108.95|18725
1610013150000|2021-01-07 09:52:30|109|108.9|109.05|109|109.1|109|109|108.9|17005
1610013160000|2021-01-07 09:52:40|109.1|109.05|109.2|109.05|109.2|109.05|109.1|109.05|5842
1610013170000|2021-01-07 09:52:50|109.15|109.1|109.15|109.1|109.15|109.1|109.15|109.1|2991
1610013180000|2021-01-07 09:53:00|109.2|109.15|109.25|109.15|109.3|109.15|109.2|109.15|1345
1610013190000|2021-01-07 09:53:10|109.3||109.25||109.3||109.25||1681
1610013200000|2021-01-07 09:53:20|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.05|13784
1610013210000|2021-01-07 09:53:30|109.15|109.05|109.2|109.05|109.2|109.1|109.15|109.05|4569
1610013220000|2021-01-07 09:53:40||109.1||109.1||109.1||109.1|2120
1610013230000|2021-01-07 09:53:50|||||||||300
1610013240000|2021-01-07 09:54:00|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|560
1610013250000|2021-01-07 09:54:10|||||||||612
1610013260000|2021-01-07 09:54:20|109.1|109|109.1|109|109.1|109|109.1|109|3336
1610013300000|2021-01-07 09:55:00|109.05|108.95|109.05|108.9|109.05|109|109|108.9|11653
1610013310000|2021-01-07 09:55:10|109|108.85|108.95|108.9|109|108.9|108.95|108.85|2114
1610013320000|2021-01-07 09:55:20|||||||||4000
1610013330000|2021-01-07 09:55:30|109|108.95|109.05|108.95|109.1|108.95|108.95|108.9|13576
1610013340000|2021-01-07 09:55:40|109.1|109|109.2|109.05|109.2|109.05|109.1|109|9140
1610013350000|2021-01-07 09:55:50||109.1||109.05||109.1||109|11
1610013360000|2021-01-07 09:56:00||109||109.05||109.05||109|0
1610013380000|2021-01-07 09:56:20|||||||||147
1610013390000|2021-01-07 09:56:30||109.1||109.05||109.1||109.05|2
1610013400000|2021-01-07 09:56:40||109.1||109.1||109.1||109.1|4126
1610013410000|2021-01-07 09:56:50|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|0
1610013420000|2021-01-07 09:57:00|109.1|109|109.1|109|109.1|109|109.1|108.95|2365
1610013440000|2021-01-07 09:57:20||109.05||109.05||109.05||109.05|4
1610013450000|2021-01-07 09:57:30|109.15||109.15||109.15||109.15||2212
1610013470000|2021-01-07 09:57:50|109.2|109.1|109.2|109.1|109.2|109.15|109.15|109.1|10539
1610013480000|2021-01-07 09:58:00||109.15||109.15||109.15||109.15|0
1610013490000|2021-01-07 09:58:10|||||||||1000
1610013500000|2021-01-07 09:58:20|109.25|109.2|109.2|109.1|109.25|109.2|109.2|109.1|14489
1610013510000|2021-01-07 09:58:30|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.1|11622
1610013520000|2021-01-07 09:58:40|||||||||516
1610013530000|2021-01-07 09:58:50|109.2|109.1|109.25|109.15|109.25|109.2|109.2|109.1|2364
1610013550000|2021-01-07 09:59:10|||||||||2000
1610013560000|2021-01-07 09:59:20||109.2||109.2||109.2||109.2|3447
1610013570000|2021-01-07 09:59:30|109.2|109.15|109.2|109.15|109.25|109.2|109.2|109.15|9287
1610013580000|2021-01-07 09:59:40|109.25|109.1|109.2|109.1|109.25|109.1|109.2|109.1|14627
1610013590000|2021-01-07 09:59:50|||||||||5
1610013600000|2021-01-07 10:00:00||109.15||109.15||109.15||109.15|0
1610013610000|2021-01-07 10:00:10|||||||||1500
1610013620000|2021-01-07 10:00:20|||||||||999
1610013650000|2021-01-07 10:00:50|||||||||1030
1610013660000|2021-01-07 10:01:00|109.25||109.2||109.25||109.2||4557
1610013670000|2021-01-07 10:01:10|||||||||8200
1610013720000|2021-01-07 10:02:00|||||||||68253
1610013730000|2021-01-07 10:02:10|109.15|109.1|109.25|109.1|109.25|109.1|109.15|109|8111
1610013760000|2021-01-07 10:02:40|||||||||7000
1610013780000|2021-01-07 10:03:00|||||||||1817
1610013790000|2021-01-07 10:03:10|||||||||292
1610013800000|2021-01-07 10:03:20|109.3|109.15|109.2|109.1|109.3|109.2|109.2|109.1|8813
1610013810000|2021-01-07 10:03:30||109.15||109.1||109.15||109.1|184
1610013820000|2021-01-07 10:03:40|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|9293
1610013830000|2021-01-07 10:03:50|||||||||2261
1610013840000|2021-01-07 10:04:00|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.1|9633
1610013850000|2021-01-07 10:04:10|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109.05|17172
1610013860000|2021-01-07 10:04:20|||||||||459
1610013870000|2021-01-07 10:04:30|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109.05|8
1610013880000|2021-01-07 10:04:40|||||||||1815
1610013900000|2021-01-07 10:05:00|||||||||10901
1610013920000|2021-01-07 10:05:20|109.25|109.1|109.25|109.1|109.25|109.15|109.25|109.1|24003
1610013930000|2021-01-07 10:05:30||109.15||109.15||109.15||109.15|0
1610013940000|2021-01-07 10:05:40|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|14337
1610013960000|2021-01-07 10:06:00|109.25|109.15|109.25|109.1|109.25|109.15|109.2|109.05|6396
1610013970000|2021-01-07 10:06:10|109.3|109.15|109.25|109.15|109.3|109.15|109.25|109.15|4362
1610013990000|2021-01-07 10:06:30|109.2|109.1|109.15|109.05|109.2|109.1|109.1|109.05|1336
1610014000000|2021-01-07 10:06:40|||||||||916
1610014010000|2021-01-07 10:06:50|109.2|109.1|109.25|109.1|109.25|109.1|109.2|109.1|2729
1610014030000|2021-01-07 10:07:10|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|1486
1610014080000|2021-01-07 10:08:00|109.2|109.1|109.25|109.1|109.25|109.1|109.2|109.1|7342
1610014110000|2021-01-07 10:08:30||109.15||109.15||109.15||109.15|2
1610014120000|2021-01-07 10:08:40||109.2||109.2||109.2||109.2|250
1610014130000|2021-01-07 10:08:50|109.2|109.15|109.2|109.1|109.25|109.15|109.2|109.05|4770
1610014140000|2021-01-07 10:09:00|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|3510
1610014150000|2021-01-07 10:09:10||109.2||109.2||109.2||109.2|5
1610014170000|2021-01-07 10:09:30|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|3036
1610014180000|2021-01-07 10:09:40|109.25||109.2||109.25||109.2||6
1610014190000|2021-01-07 10:09:50|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|0
1610014210000|2021-01-07 10:10:10|109.2|109.1|109.2|109.1|109.25|109.15|109.2|109.05|6051
1610014250000|2021-01-07 10:10:50|109.25|109.2|109.25|109.15|109.25|109.2|109.2|109.15|2074
1610014280000|2021-01-07 10:11:20|109.2||109.2||109.2||109.2||66
1610014310000|2021-01-07 10:11:50|||||||||19586
1610014320000|2021-01-07 10:12:00|109.25|109.2|109.3|109.25|109.5|109.3|109.25|109.2|129256
1610014330000|2021-01-07 10:12:10|109.25|109.2|109.25|109.15|109.25|109.2|109.2|109.15|6489
1610014340000|2021-01-07 10:12:20||109.2||109.2||109.2||109.2|0
1610014350000|2021-01-07 10:12:30|109.3|109.25|109.3|109.25|109.35|109.25|109.3|109.25|4086
1610014360000|2021-01-07 10:12:40|109.35|109.3|109.3|109.2|109.4|109.3|109.3|109.2|13743
1610014370000|2021-01-07 10:12:50|109.25|109.15|109.3|109.15|109.3|109.15|109.25|109.15|4912
1610014380000|2021-01-07 10:13:00||109.2||109.15||109.2||109.15|0
1610014390000|2021-01-07 10:13:10||109.2||109.2||109.2||109.2|3760
1610014400000|2021-01-07 10:13:20|||||||||9150
1610014430000|2021-01-07 10:13:50|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|6535
1610014440000|2021-01-07 10:14:00|109.3||109.3||109.3||109.3||0
1610014470000|2021-01-07 10:14:30|||||||||80
1610014480000|2021-01-07 10:14:40|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109.05|8365
1610014490000|2021-01-07 10:14:50||109.1||109.1||109.1||109.1|4546
1610014520000|2021-01-07 10:15:20|||||||||1832
1610014540000|2021-01-07 10:15:40|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|10061
1610014550000|2021-01-07 10:15:50|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|3299
1610014560000|2021-01-07 10:16:00|109.4|109.2|109.25|109.15|109.4|109.2|109.25|109.1|24157
1610014570000|2021-01-07 10:16:10||109.1||109.15||109.15||109.1|1542
1610014590000|2021-01-07 10:16:30|109.3|109.2|109.25|109.2|109.3|109.2|109.25|109.15|80
1610014600000|2021-01-07 10:16:40|109.3||109.25||109.3||109.25||0
1610014610000|2021-01-07 10:16:50|||||||||9350
1610014620000|2021-01-07 10:17:00|||||||||30470
1610014630000|2021-01-07 10:17:10||109.15||109.15||109.15||109.15|2458
1610014640000|2021-01-07 10:17:20|109.3||109.3||109.3||109.3||3008
1610014650000|2021-01-07 10:17:30|109.35|109.2|109.3|109.25|109.35|109.25|109.3|109.2|1159
1610014670000|2021-01-07 10:17:50|109.35|109.3|109.3|109.25|109.4|109.3|109.3|109.25|4482
1610014690000|2021-01-07 10:18:10|||||||||21793
1610014720000|2021-01-07 10:18:40|109.35|109.2|109.35|109.2|109.35|109.2|109.35|109.2|5642
1610014730000|2021-01-07 10:18:50|||||||||1807
1610014750000|2021-01-07 10:19:10|109.4|109.25|109.35|109.25|109.4|109.3|109.35|109.25|10276
1610014760000|2021-01-07 10:19:20|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|68
1610014770000|2021-01-07 10:19:30|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|0
1610014780000|2021-01-07 10:19:40|109.3|109.2|109.35|109.2|109.35|109.25|109.3|109.2|18128
1610014790000|2021-01-07 10:19:50|||||||||3105
1610014820000|2021-01-07 10:20:20|||||||||45491
1610014830000|2021-01-07 10:20:30||109.25||109.25||109.25||109.25|5291
1610014850000|2021-01-07 10:20:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|20007
1610014870000|2021-01-07 10:21:10|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|8000
1610014880000|2021-01-07 10:21:20||109.05||109.05||109.1||109.05|33134
1610014900000|2021-01-07 10:21:40||109.1||109.1||109.1||109.1|912
1610014910000|2021-01-07 10:21:50|109.25|109.15|109.3|109.15|109.3|109.15|109.25|109.15|8822
1610014930000|2021-01-07 10:22:10|109.25|109.1|109.25|109.1|109.25|109.1|109.25|109.1|50
1610014940000|2021-01-07 10:22:20|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|10
1610014950000|2021-01-07 10:22:30|109.1||109.15||109.15||109.1||4802
1610014960000|2021-01-07 10:22:40|109.1||109.1||109.1||109.1||845
1610014970000|2021-01-07 10:22:50|109.15||109.1||109.15||109.1||912
1610014980000|2021-01-07 10:23:00|109.15||109.15||109.15||109.15||360
1610015010000|2021-01-07 10:23:30|||||||||7438
1610015020000|2021-01-07 10:23:40|109.1||109.1||109.1||109.1||0
1610015030000|2021-01-07 10:23:50|109.15||109.15||109.15||109.15||9286
1610015040000|2021-01-07 10:24:00|109.2|109.1|109.2|109.05|109.25|109.15|109.2|109.05|9707
1610015050000|2021-01-07 10:24:10||109.1||109.1||109.1||109.1|208
1610015070000|2021-01-07 10:24:30|109.15|109.05|109.1|109.05|109.15|109.05|109.1|109.05|3125
1610015080000|2021-01-07 10:24:40|109.05|109|109.05|109|109.1|109|109.05|109|5045
1610015090000|2021-01-07 10:24:50|109.1||109.05||109.15||109.05||2074
1610015120000|2021-01-07 10:25:20|||||||||14789
1610015130000|2021-01-07 10:25:30|||||||||1550
1610015140000|2021-01-07 10:25:40|||||||||1600
1610015150000|2021-01-07 10:25:50|||||||||1879
1610015160000|2021-01-07 10:26:00|109.1||109.15||109.15||109.1||812
1610015170000|2021-01-07 10:26:10|109.1|109.05|109.1|109|109.1|109.05|109.1|109|7432
1610015220000|2021-01-07 10:27:00||109.05||109||109.05||109|7048
1610015230000|2021-01-07 10:27:10|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|7541
1610015240000|2021-01-07 10:27:20|109.1|109|109.1|109|109.1|109.05|109.1|109|7163
1610015250000|2021-01-07 10:27:30|109.05||109.05||109.05||109.05||0
1610015280000|2021-01-07 10:28:00|109.1||109.05||109.1||109.05||996
1610015310000|2021-01-07 10:28:30|||||||||3000
1610015360000|2021-01-07 10:29:20|||||||||733
1610015380000|2021-01-07 10:29:40|||||||||8000
1610015400000|2021-01-07 10:30:00|109|108.95|109|108.9|109|108.95|109|108.9|6241
1610015440000|2021-01-07 10:30:40|108.95|108.85|108.85|108.8|108.95|108.85|108.85|108.8|5065
1610015460000|2021-01-07 10:31:00|108.9||108.9||108.9||108.9||3600
1610015470000|2021-01-07 10:31:10|||||||||5688
1610015480000|2021-01-07 10:31:20|108.85||108.9||108.9||108.85||5559
1610015490000|2021-01-07 10:31:30|||||||||1957
1610015500000|2021-01-07 10:31:40|108.85||108.85||108.85||108.85||5090
1610015510000|2021-01-07 10:31:50|||||||||900
1610015530000|2021-01-07 10:32:10|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.7|12420
1610015550000|2021-01-07 10:32:30|108.75||108.75||108.75||108.75||190
1610015560000|2021-01-07 10:32:40|108.8|108.75|108.8|108.75|108.8|108.75|108.8|108.75|201792
1610015570000|2021-01-07 10:32:50|108.75|108.7|108.65|108.6|108.75|108.7|108.65|108.6|23504
1610015580000|2021-01-07 10:33:00|108.7|108.85|108.85|108.75|108.9|108.85|108.7|108.65|87035
1610015590000|2021-01-07 10:33:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|2002
1610015600000|2021-01-07 10:33:20|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.85|2337
1610015640000|2021-01-07 10:34:00|109||109||109||109||3743
1610015660000|2021-01-07 10:34:20|||||||||4554
1610015700000|2021-01-07 10:35:00||108.95||108.95||108.95||108.9|2202
1610015720000|2021-01-07 10:35:20|109.05||109.05||109.1||109.05||5181
1610015730000|2021-01-07 10:35:30|109||109||109||109||1582
1610015750000|2021-01-07 10:35:50|109.05|109|109.1|109|109.1|109|109.05|108.95|7893
1610015780000|2021-01-07 10:36:20|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|3656
1610015790000|2021-01-07 10:36:30|109.1||109.1||109.1||109.1||2098
1610015800000|2021-01-07 10:36:40|||||||||917
1610015810000|2021-01-07 10:36:50|109.15|109|109.15|109|109.15|109|109.15|109|656
1610015830000|2021-01-07 10:37:10|||||||||2275
1610015840000|2021-01-07 10:37:20|109.1||109.1||109.1||109.1||38398
1610015850000|2021-01-07 10:37:30|||||||||168
1610015860000|2021-01-07 10:37:40|109.15|109.05|109.15|109.05|109.2|109.05|109.15|109.05|49629
1610015890000|2021-01-07 10:38:10|109.1|109|109.1|109|109.1|109|109.1|109|2
1610015900000|2021-01-07 10:38:20|||||||||519
1610015920000|2021-01-07 10:38:40|||||||||126
1610015940000|2021-01-07 10:39:00|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|3307
1610015950000|2021-01-07 10:39:10|||||||||4092
1610015970000|2021-01-07 10:39:30||109||109||109||109|143
1610015980000|2021-01-07 10:39:40|109.1||109.1||109.1||109.1||171
1610016000000|2021-01-07 10:40:00|||||||||250
1610016010000|2021-01-07 10:40:10|109.05||109.05||109.05||109.05||442
1610016020000|2021-01-07 10:40:20|109|108.95|109|108.95|109|108.95|109|108.9|1826
1610016030000|2021-01-07 10:40:30||108.9||108.95||108.95||108.9|0
1610016040000|2021-01-07 10:40:40|||||||||58
1610016050000|2021-01-07 10:40:50|108.95|108.9|109.05|108.95|109.05|108.95|108.95|108.9|14901
1610016060000|2021-01-07 10:41:00|109|108.9|109|108.9|109.05|108.9|109|108.9|5490
1610016070000|2021-01-07 10:41:10|108.95||108.95||108.95||108.95||1182
1610016080000|2021-01-07 10:41:20|108.9|108.85|108.95|108.8|108.95|108.85|108.9|108.8|5048
1610016090000|2021-01-07 10:41:30|108.9||108.9||108.9||108.9||0
1610016100000|2021-01-07 10:41:40|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|876
1610016110000|2021-01-07 10:41:50|||||||||2323
1610016140000|2021-01-07 10:42:20|108.8|108.7|108.85|108.75|108.9|108.8|108.75|108.7|27456
1610016150000|2021-01-07 10:42:30||108.8||108.8||108.8||108.75|0
1610016160000|2021-01-07 10:42:40||108.75||108.75||108.75||108.75|3054
1610016170000|2021-01-07 10:42:50|||||||||8699
1610016190000|2021-01-07 10:43:10|108.9|108.9|108.9|108.8|108.95|108.9|108.9|108.8|51920
1610016200000|2021-01-07 10:43:20|||||||||9347
1610016210000|2021-01-07 10:43:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|1464
1610016220000|2021-01-07 10:43:40|||||||||382
1610016230000|2021-01-07 10:43:50|||||||||5011
1610016250000|2021-01-07 10:44:10|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|10741
1610016260000|2021-01-07 10:44:20|||||||||507
1610016270000|2021-01-07 10:44:30|||||||||127
1610016280000|2021-01-07 10:44:40|||||||||6851
1610016300000|2021-01-07 10:45:00||108.9||108.85||108.9||108.85|1402
1610016310000|2021-01-07 10:45:10|109|108.9|109.1|109|109.15|109.05|109|108.9|12421
1610016330000|2021-01-07 10:45:30|109.05|108.95|109|108.9|109.05|108.95|108.95|108.85|14632
1610016340000|2021-01-07 10:45:40|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|0
1610016350000|2021-01-07 10:45:50|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.85|7473
1610016370000|2021-01-07 10:46:10|||||||||14128
1610016380000|2021-01-07 10:46:20|||||||||1347
1610016400000|2021-01-07 10:46:40||108.8||108.85||108.85||108.8|820
1610016410000|2021-01-07 10:46:50||108.8||108.8||108.8||108.8|0
1610016430000|2021-01-07 10:47:10|108.9|108.75|108.75|108.7|108.9|108.75|108.75|108.7|4564
1610016440000|2021-01-07 10:47:20||108.65||108.65||108.65||108.65|0
1610016450000|2021-01-07 10:47:30|||||||||10376
1610016470000|2021-01-07 10:47:50|108.7||108.75||108.8||108.7||601
1610016490000|2021-01-07 10:48:10|||||||||7500
1610016510000|2021-01-07 10:48:30|108.7|108.6|108.75|108.6|108.75|108.6|108.65|108.6|5200
1610016560000|2021-01-07 10:49:20||108.65||108.6||108.65||108.6|897
1610016570000|2021-01-07 10:49:30|108.7||108.7||108.7||108.7||0
1610016580000|2021-01-07 10:49:40|||||||||10833
1610016590000|2021-01-07 10:49:50|108.65||108.7||108.7||108.65||100
1610016610000|2021-01-07 10:50:10|||||||||9213
1610016620000|2021-01-07 10:50:20||108.65||108.6||108.65||108.6|3215
1610016630000|2021-01-07 10:50:30|||||||||2000
1610016640000|2021-01-07 10:50:40|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|4968
1610016650000|2021-01-07 10:50:50|108.55|108.55|108.55|108.5|108.6|108.55|108.55|108.5|2082
1610016660000|2021-01-07 10:51:00|108.5|108.45|108.55|108.4|108.55|108.45|108.45|108.35|14438
1610016670000|2021-01-07 10:51:10|108.6|108.45|108.6|108.5|108.6|108.5|108.6|108.45|5001
1610016680000|2021-01-07 10:51:20|108.65|108.55|108.65|108.6|108.65|108.6|108.65|108.5|7539
1610016710000|2021-01-07 10:51:50|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|900
1610016720000|2021-01-07 10:52:00|108.65|108.5|108.65|108.55|108.65|108.55|108.65|108.5|6722
1610016740000|2021-01-07 10:52:20|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.4|7287
1610016750000|2021-01-07 10:52:30|108.55||108.5||108.55||108.5||8
1610016760000|2021-01-07 10:52:40|||||||||2390
1610016770000|2021-01-07 10:52:50|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.3|3591
1610016780000|2021-01-07 10:53:00|||||||||10000
1610016810000|2021-01-07 10:53:30|||||||||1519
1610016840000|2021-01-07 10:54:00|||||||||74689
1610016850000|2021-01-07 10:54:10|108.5|108.4|108.5|108.35|108.55|108.45|108.5|108.35|6287
1610016870000|2021-01-07 10:54:30||108.4||108.4||108.4||108.4|7118
1610016880000|2021-01-07 10:54:40|||||||||19345
1610016900000|2021-01-07 10:55:00|||||||||12000
1610016940000|2021-01-07 10:55:40|||||||||1000
1610016960000|2021-01-07 10:56:00|||||||||1000
1610016970000|2021-01-07 10:56:10|108.55|108.45|108.6|108.45|108.6|108.5|108.55|108.45|14575
1610016980000|2021-01-07 10:56:20|108.65|108.5|108.7|108.55|108.7|108.55|108.65|108.5|17936
1610017000000|2021-01-07 10:56:40|108.75|108.75|108.8|108.65|108.8|108.75|108.7|108.6|62977
1610017010000|2021-01-07 10:56:50|108.75||108.75||108.8||108.75||608
1610017020000|2021-01-07 10:57:00|108.8|108.7|108.8|108.75|108.8|108.75|108.8|108.7|9770
1610017040000|2021-01-07 10:57:20|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|22788
1610017050000|2021-01-07 10:57:30|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|638
1610017060000|2021-01-07 10:57:40|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|483
1610017070000|2021-01-07 10:57:50|108.65|108.55|108.55|108.5|108.65|108.55|108.55|108.5|5660
1610017080000|2021-01-07 10:58:00|||||||||3674
1610017090000|2021-01-07 10:58:10|108.5|108.45|108.55|108.45|108.55|108.5|108.5|108.4|8480
1610017110000|2021-01-07 10:58:30|108.6|108.5|108.65|108.5|108.65|108.55|108.6|108.5|26672
1610017120000|2021-01-07 10:58:40|108.6|108.55|108.55|108.5|108.6|108.55|108.55|108.45|10084
1610017130000|2021-01-07 10:58:50|||||||||1712
1610017140000|2021-01-07 10:59:00|||||||||100
1610017160000|2021-01-07 10:59:20|108.5|108.45|108.5|108.4|108.5|108.5|108.5|108.4|9883
1610017170000|2021-01-07 10:59:30|108.45|108.35|108.45|108.4|108.45|108.4|108.45|108.3|2294
1610017180000|2021-01-07 10:59:40|108.4|108.35|108.4|108.3|108.45|108.35|108.4|108.3|2107
1610017190000|2021-01-07 10:59:50|||||||||8008
1610017200000|2021-01-07 11:00:00|108.35|108.25|108.3|108.2|108.35|108.25|108.25|108.15|13365
1610017210000|2021-01-07 11:00:10||108.25||108.25||108.25||108.25|1286
1610017220000|2021-01-07 11:00:20|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|5023
1610017230000|2021-01-07 11:00:30||108.1||108.1||108.15||108.1|739
1610017240000|2021-01-07 11:00:40|108.2||108.2||108.25||108.2||100
1610017250000|2021-01-07 11:00:50|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|8193
1610017260000|2021-01-07 11:01:00|108.25||108.25||108.25||108.25||3633
1610017280000|2021-01-07 11:01:20|108.2|108.05|108.2|108.05|108.2|108.1|108.2|108.05|140
1610017290000|2021-01-07 11:01:30||108.1||108.05||108.1||108.05|1366
1610017300000|2021-01-07 11:01:40||108.1||108.1||108.1||108.1|229
1610017310000|2021-01-07 11:01:50|108.25||108.25||108.25||108.25||0
1610017320000|2021-01-07 11:02:00|108.3|108.15|108.3|108.2|108.3|108.2|108.3|108.15|23885
1610017330000|2021-01-07 11:02:10|||||||||10000
1610017340000|2021-01-07 11:02:20|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|2288
1610017350000|2021-01-07 11:02:30|||||||||4578
1610017360000|2021-01-07 11:02:40|108.45|108.35|108.55|108.4|108.55|108.4|108.45|108.35|20662
1610017370000|2021-01-07 11:02:50|||||||||142
1610017390000|2021-01-07 11:03:10|108.5|108.35|108.4|108.3|108.5|108.35|108.3|108.25|14909
1610017400000|2021-01-07 11:03:20|108.35|108.25|108.35|108.2|108.35|108.25|108.35|108.2|2033
1610017410000|2021-01-07 11:03:30|108.3|108.15|108.35|108.2|108.35|108.2|108.25|108.15|3403
1610017420000|2021-01-07 11:03:40|108.25||108.25||108.25||108.25||7912
1610017430000|2021-01-07 11:03:50|||||||||181
1610017440000|2021-01-07 11:04:00|||||||||100
1610017450000|2021-01-07 11:04:10|||||||||2287
1610017470000|2021-01-07 11:04:30|108.3||108.3||108.3||108.3||11119
1610017490000|2021-01-07 11:04:50|||||||||1218
1610017500000|2021-01-07 11:05:00|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|2984
1610017520000|2021-01-07 11:05:20|108.25||108.25||108.25||108.25||1400
1610017530000|2021-01-07 11:05:30|108.3||108.25||108.3||108.25||0
1610017540000|2021-01-07 11:05:40|||||||||1827
1610017560000|2021-01-07 11:06:00|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.1|18497
1610017570000|2021-01-07 11:06:10|||||||||5080
1610017580000|2021-01-07 11:06:20|108.3|108.2|108.25|108.2|108.3|108.25|108.25|108.2|9909
1610017590000|2021-01-07 11:06:30|108.3|108.15|108.3|108.2|108.3|108.2|108.3|108.15|1354
1610017620000|2021-01-07 11:07:00|||||||||178
1610017630000|2021-01-07 11:07:10|108.25|108.15|108.25|108.1|108.25|108.15|108.25|108.1|2480
1610017640000|2021-01-07 11:07:20|108.3|108.15|108.3|108.15|108.3|108.2|108.3|108.15|50
1610017650000|2021-01-07 11:07:30|108.35|108.2|108.35|108.3|108.4|108.3|108.35|108.2|34908
1610017660000|2021-01-07 11:07:40|||||||||46539
1610017670000|2021-01-07 11:07:50|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.35|6185
1610017680000|2021-01-07 11:08:00|||||||||4119
1610017690000|2021-01-07 11:08:10|108.5|108.4|108.5|108.4|108.5|108.45|108.5|108.35|15607
1610017700000|2021-01-07 11:08:20|108.45|108.35|108.45|108.3|108.45|108.35|108.35|108.25|2516
1610017710000|2021-01-07 11:08:30|||||||||4323
1610017720000|2021-01-07 11:08:40|108.5|108.35|108.45|108.35|108.5|108.35|108.45|108.35|519
1610017730000|2021-01-07 11:08:50|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.35|77
1610017740000|2021-01-07 11:09:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|10106
1610017750000|2021-01-07 11:09:10|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|7107
1610017760000|2021-01-07 11:09:20|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|3622
1610017780000|2021-01-07 11:09:40|||||||||4575
1610017790000|2021-01-07 11:09:50|108.55|108.45|108.55|108.45|108.55|108.5|108.55|108.45|5402
1610017800000|2021-01-07 11:10:00|108.6|108.5|108.6|108.55|108.6|108.55|108.6|108.5|6666
1610017810000|2021-01-07 11:10:10||108.5||108.45||108.55||108.45|464
1610017830000|2021-01-07 11:10:30|108.55||108.6||108.6||108.55||0
1610017850000|2021-01-07 11:10:50|||||||||5987
1610017870000|2021-01-07 11:11:10|108.65|108.5|108.6|108.55|108.65|108.55|108.6|108.5|6926
1610017880000|2021-01-07 11:11:20||108.5||108.45||108.5||108.45|1648
1610017930000|2021-01-07 11:12:10|108.65|108.5|108.65|108.55|108.65|108.55|108.65|108.5|12182
1610017940000|2021-01-07 11:12:20|108.6|108.5|108.6|108.5|108.65|108.55|108.55|108.45|18334
1610017970000|2021-01-07 11:12:50||108.55||108.5||108.55||108.5|50
1610017980000|2021-01-07 11:13:00|108.65|108.55|108.65|108.55|108.65|108.6|108.65|108.5|9068
1610017990000|2021-01-07 11:13:10|108.6|108.5|108.6|108.55|108.65|108.55|108.6|108.5|2936
1610018000000|2021-01-07 11:13:20|108.65|108.6|108.7|108.6|108.7|108.6|108.65|108.6|18501
1610018010000|2021-01-07 11:13:30|108.65|108.55|108.65|108.55|108.7|108.6|108.65|108.55|6752
1610018030000|2021-01-07 11:13:50|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|316
1610018040000|2021-01-07 11:14:00|108.55|108.55|108.65|108.55|108.7|108.55|108.55|108.55|6037
1610018050000|2021-01-07 11:14:10|108.6|108.5|108.6|108.5|108.65|108.55|108.6|108.5|5788
1610018080000|2021-01-07 11:14:40|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|967
1610018090000|2021-01-07 11:14:50|108.6||108.55||108.6||108.55||874
1610018100000|2021-01-07 11:15:00||108.45||108.45||108.45||108.45|102
1610018110000|2021-01-07 11:15:10||108.5||108.5||108.5||108.5|521
1610018130000|2021-01-07 11:15:30||108.45||108.45||108.45||108.45|2271
1610018140000|2021-01-07 11:15:40|108.5|108.4|108.5|108.4|108.5|108.45|108.5|108.4|5792
1610018150000|2021-01-07 11:15:50|108.45||108.45||108.45||108.45||0
1610018160000|2021-01-07 11:16:00|108.5|108.45|108.5|108.45|108.5|108.45|108.5|108.45|4494
1610018170000|2021-01-07 11:16:10|108.55|108.5|108.55|108.45|108.6|108.5|108.55|108.45|5016
1610018180000|2021-01-07 11:16:20|108.6||108.55||108.6||108.55||2284
1610018190000|2021-01-07 11:16:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|3313
1610018200000|2021-01-07 11:16:40|||||||||123
1610018210000|2021-01-07 11:16:50|||||||||4579
1610018220000|2021-01-07 11:17:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3727
1610018250000|2021-01-07 11:17:30|108.5|108.4|108.45|108.35|108.55|108.45|108.45|108.35|12069
1610018270000|2021-01-07 11:17:50|108.4|108.3|108.4|108.35|108.4|108.35|108.4|108.3|82
1610018280000|2021-01-07 11:18:00|108.45|108.4|108.45|108.35|108.45|108.4|108.45|108.35|5238
1610018300000|2021-01-07 11:18:20|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|19055
1610018350000|2021-01-07 11:19:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3582
1610018360000|2021-01-07 11:19:20|108.5|108.4|108.6|108.45|108.6|108.45|108.5|108.35|17925
1610018370000|2021-01-07 11:19:30|108.55||108.55||108.55||108.55||0
1610018390000|2021-01-07 11:19:50|108.5|108.4|108.5|108.35|108.5|108.4|108.4|108.35|12553
1610018410000|2021-01-07 11:20:10|||||||||2362
1610018440000|2021-01-07 11:20:40|||||||||2200
1610018450000|2021-01-07 11:20:50|||||||||5400
1610018460000|2021-01-07 11:21:00|||||||||100
1610018490000|2021-01-07 11:21:30|108.45|108.3|108.4|108.3|108.45|108.3|108.4|108.3|6649
1610018510000|2021-01-07 11:21:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|3171
1610018520000|2021-01-07 11:22:00|108.3|108.2|108.3|108.2|108.35|108.25|108.3|108.2|1524
1610018540000|2021-01-07 11:22:20|108.35|108.25|108.35|108.25|108.35|108.3|108.35|108.25|4232
1610018550000|2021-01-07 11:22:30|108.4|108.3|108.45|108.3|108.45|108.35|108.4|108.3|9108
1610018570000|2021-01-07 11:22:50||108.35||108.3||108.35||108.3|4624
1610018580000|2021-01-07 11:23:00||108.35||108.35||108.35||108.35|150
1610018630000|2021-01-07 11:23:50|108.5|108.4|108.55|108.4|108.55|108.4|108.5|108.4|10788
1610018640000|2021-01-07 11:24:00||108.45||108.45||108.5||108.45|2059
1610018650000|2021-01-07 11:24:10|108.6||108.6||108.6||108.55||10
1610018660000|2021-01-07 11:24:20||108.5||108.5||108.5||108.5|137
1610018720000|2021-01-07 11:25:20|||||||||454
1610018740000|2021-01-07 11:25:40|||||||||7947
1610018750000|2021-01-07 11:25:50|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.45|15825
1610018760000|2021-01-07 11:26:00|108.5|108.4|108.4|108.3|108.5|108.4|108.35|108.3|18965
1610018770000|2021-01-07 11:26:10|108.35|108.35|108.35|108.25|108.4|108.35|108.35|108.25|7235
1610018780000|2021-01-07 11:26:20|108.4|108.3|108.5|108.4|108.5|108.4|108.4|108.3|20848
1610018790000|2021-01-07 11:26:30||108.35||108.4||108.4||108.35|0
1610018800000|2021-01-07 11:26:40||108.45||108.45||108.45||108.45|0
1610018840000|2021-01-07 11:27:20|108.55|108.5|108.6|108.45|108.6|108.5|108.5|108.4|30779
1610018850000|2021-01-07 11:27:30|108.55|108.4|108.5|108.35|108.55|108.45|108.45|108.35|10055
1610018860000|2021-01-07 11:27:40|||||||||1000
1610018890000|2021-01-07 11:28:10|108.45|108.4|108.5|108.35|108.5|108.4|108.45|108.35|7817
1610018900000|2021-01-07 11:28:20|108.45||108.5||108.5||108.45||58
1610018910000|2021-01-07 11:28:30||108.4||108.4||108.4||108.4|420
1610018930000|2021-01-07 11:28:50|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|3658
1610018950000|2021-01-07 11:29:10|108.35|108.25|108.3|108.15|108.35|108.25|108.3|108.15|3065
1610018960000|2021-01-07 11:29:20||108.2||108.2||108.2||108.2|3
1610018970000|2021-01-07 11:29:30||108.15||108.15||108.15||108.15|11248
1610018980000|2021-01-07 11:29:40|||||||||1827
1610018990000|2021-01-07 11:29:50||108.2||108.2||108.2||108.2|10
1610019000000|2021-01-07 11:30:00|108.35|108.25|108.4|108.3|108.45|108.3|108.35|108.25|15465
1610019010000|2021-01-07 11:30:10|108.45||108.4||108.45||108.4||250
1610019020000|2021-01-07 11:30:20|108.45||108.45||108.45||108.45||20
1610019030000|2021-01-07 11:30:30|108.4||108.4||108.4||108.4||45
1610019070000|2021-01-07 11:31:10|108.35|108.25|108.35|108.25|108.35|108.3|108.3|108.25|9480
1610019090000|2021-01-07 11:31:30|108.3|108.2|108.25|108.2|108.35|108.2|108.25|108.2|0
1610019110000|2021-01-07 11:31:50|108.3||108.3||108.3||108.3||6326
1610019120000|2021-01-07 11:32:00|108.35|108.25|108.35|108.25|108.4|108.3|108.3|108.25|12602
1610019130000|2021-01-07 11:32:10|108.4||108.4||108.4||108.4||0
1610019150000|2021-01-07 11:32:30|||||||||1384
1610019160000|2021-01-07 11:32:40|||||||||798
1610019170000|2021-01-07 11:32:50|||||||||8694
1610019210000|2021-01-07 11:33:30|||||||||2180
1610019220000|2021-01-07 11:33:40|108.45|108.3|108.45|108.35|108.45|108.35|108.45|108.3|10610
1610019240000|2021-01-07 11:34:00|108.5|108.4|108.45|108.35|108.5|108.45|108.45|108.35|8751
1610019250000|2021-01-07 11:34:10|108.5||108.45||108.5||108.45||1373
1610019270000|2021-01-07 11:34:30|||||||||912
1610019280000|2021-01-07 11:34:40|||||||||5000
1610019300000|2021-01-07 11:35:00|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|15848
1610019310000|2021-01-07 11:35:10|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|6971
1610019350000|2021-01-07 11:35:50|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|7008
1610019360000|2021-01-07 11:36:00|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.55|21013
1610019370000|2021-01-07 11:36:10|||||||||6390
1610019380000|2021-01-07 11:36:20|||||||||86
1610019420000|2021-01-07 11:37:00|||||||||2515
1610019430000|2021-01-07 11:37:10|108.7|108.6|108.7|108.6|108.7|108.65|108.7|108.6|4079
1610019460000|2021-01-07 11:37:40|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.55|1452
1610019470000|2021-01-07 11:37:50|||||||||9146
1610019510000|2021-01-07 11:38:30|108.6|108.5|108.6|108.5|108.65|108.5|108.55|108.5|6608
1610019520000|2021-01-07 11:38:40|||||||||36623
1610019530000|2021-01-07 11:38:50|108.65|108.65|108.65|108.55|108.7|108.65|108.65|108.55|48826
1610019540000|2021-01-07 11:39:00|108.6|108.5|108.6|108.55|108.6|108.55|108.6|108.5|5055
1610019550000|2021-01-07 11:39:10|108.65||108.65||108.65||108.65||9520
1610019560000|2021-01-07 11:39:20|||||||||9631
1610019580000|2021-01-07 11:39:40|108.6|108.5|108.6|108.55|108.65|108.55|108.6|108.5|457
1610019590000|2021-01-07 11:39:50||108.5||108.55||108.55||108.5|92
1610019600000|2021-01-07 11:40:00|108.65||108.65||108.65||108.65||658
1610019610000|2021-01-07 11:40:10|||||||||18000
1610019620000|2021-01-07 11:40:20|108.6||108.6||108.6||108.6||5
1610019630000|2021-01-07 11:40:30||108.5||108.5||108.5||108.5|126
1610019640000|2021-01-07 11:40:40||108.55||108.5||108.55||108.5|1827
1610019650000|2021-01-07 11:40:50|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|3582
1610019660000|2021-01-07 11:41:00|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|37783
1610019670000|2021-01-07 11:41:10|||||||||3493
1610019680000|2021-01-07 11:41:20|108.7|108.7|108.75|108.65|108.75|108.7|108.7|108.65|21813
1610019690000|2021-01-07 11:41:30|108.8|108.7|108.8|108.7|108.8|108.75|108.8|108.7|16336
1610019700000|2021-01-07 11:41:40|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|26570
1610019710000|2021-01-07 11:41:50|108.9|108.8|108.9|108.85|108.9|108.85|108.9|108.8|13952
1610019720000|2021-01-07 11:42:00|108.85|108.8|108.85|108.75|108.9|108.8|108.85|108.75|6049
1610019740000|2021-01-07 11:42:20|||||||||17303
1610019750000|2021-01-07 11:42:30|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|100
1610019760000|2021-01-07 11:42:40|108.85|108.75|108.85|108.75|108.85|108.8|108.8|108.75|5592
1610019770000|2021-01-07 11:42:50|108.8||108.85||108.85||108.8||3672
1610019810000|2021-01-07 11:43:30|||||||||9133
1610019850000|2021-01-07 11:44:10|108.8|108.7|108.85|108.7|108.85|108.7|108.75|108.65|17449
1610019860000|2021-01-07 11:44:20|||||||||1905
1610019870000|2021-01-07 11:44:30|||||||||1000
1610019900000|2021-01-07 11:45:00|108.8||108.8||108.8||108.8||433
1610019910000|2021-01-07 11:45:10|||||||||9721
1610019950000|2021-01-07 11:45:50|108.75|108.75|108.75|108.65|108.75|108.75|108.75|108.65|6878
1610019960000|2021-01-07 11:46:00|||||||||28
1610019970000|2021-01-07 11:46:10|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|29802
1610019980000|2021-01-07 11:46:20|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.75|11735
1610019990000|2021-01-07 11:46:30|108.95|108.9|108.9|108.8|109|108.9|108.9|108.8|23451
1610020000000|2021-01-07 11:46:40|108.85|108.75|108.9|108.8|108.95|108.8|108.85|108.75|5026
1610020010000|2021-01-07 11:46:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|2472
1610020020000|2021-01-07 11:47:00||108.9||108.85||108.9||108.85|543
1610020030000|2021-01-07 11:47:10|109|108.9|109|108.9|109|108.9|109|108.9|3316
1610020050000|2021-01-07 11:47:30|109.05|108.95|109.05|108.95|109.1|109|109.05|108.95|16687
1610020070000|2021-01-07 11:47:50|109.1|109|109.1|109|109.1|109|109.1|109|5440
1610020080000|2021-01-07 11:48:00|109.05|108.95|109|108.9|109.05|108.95|109|108.9|5042
1610020090000|2021-01-07 11:48:10|109.05|108.95|109.05|108.95|109.05|109|109.05|108.95|5421
1610020120000|2021-01-07 11:48:40||108.9||108.95||108.95||108.9|317
1610020130000|2021-01-07 11:48:50|109|108.9|109|108.9|109|108.9|109|108.9|2477
1610020140000|2021-01-07 11:49:00|||||||||905
1610020150000|2021-01-07 11:49:10|109.05|108.95|109.1|109|109.1|109|109.05|108.95|12411
1610020160000|2021-01-07 11:49:20|109.05||109.05||109.05||109.05||50
1610020170000|2021-01-07 11:49:30|109.1|108.95|109.05|109|109.1|109|109.05|108.95|8327
1610020180000|2021-01-07 11:49:40|109.1|108.95|109.1|108.95|109.1|108.95|109.05|108.95|91
1610020190000|2021-01-07 11:49:50||109||108.95||109||108.95|0
1610020200000|2021-01-07 11:50:00|109.05|109|109.1|108.95|109.1|109|109.05|108.95|1700
1610020210000|2021-01-07 11:50:10||109||109||109||109|0
1610020250000|2021-01-07 11:50:50||109.05||109||109.05||109|178
1610020280000|2021-01-07 11:51:20|109.15|109.05|109.15|109.1|109.15|109.1|109.15|109.05|26580
1610020290000|2021-01-07 11:51:30|109.1|109.05|109.1|109.05|109.15|109.05|109.1|109|6042
1610020300000|2021-01-07 11:51:40||109||109.05||109.05||109|993
1610020310000|2021-01-07 11:51:50|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.05|28634
1610020330000|2021-01-07 11:52:10|||||||||1817
1610020340000|2021-01-07 11:52:20|109.15|109.05|109.1|109.05|109.2|109.1|109.1|109.05|7006
1610020350000|2021-01-07 11:52:30|||||||||6452
1610020360000|2021-01-07 11:52:40|109.05|109|109.1|109|109.1|109|109|108.95|51917
1610020390000|2021-01-07 11:53:10|109.15|109.05|109.15|109.1|109.15|109.1|109.15|109.05|14563
1610020400000|2021-01-07 11:53:20||109.05||109.05||109.05||109.05|7
1610020420000|2021-01-07 11:53:40|109.1|109|109.1|109|109.1|109|109.1|109|4553
1610020430000|2021-01-07 11:53:50|109.05|108.95|109.05|109|109.15|109.1|109|108.95|43610
1610020440000|2021-01-07 11:54:00|109|108.95|109|108.9|109|108.95|109|108.9|468
1610020450000|2021-01-07 11:54:10|109.05|108.95|109.1|108.95|109.1|109|109|108.95|3800
1610020460000|2021-01-07 11:54:20|109.05|108.9|109|108.9|109.05|108.9|109|108.9|1439
1610020470000|2021-01-07 11:54:30|109.05|108.95|109.05|108.9|109.05|108.95|109.05|108.9|623
1610020480000|2021-01-07 11:54:40|||||||||1667
1610020490000|2021-01-07 11:54:50||108.95||108.9||108.95||108.9|197
1610020500000|2021-01-07 11:55:00||108.95||108.95||108.95||108.95|0
1610020510000|2021-01-07 11:55:10|109|108.9|109|108.9|109.05|108.95|109|108.9|1380
1610020530000|2021-01-07 11:55:30|108.95|108.85|108.95|108.8|108.95|108.85|108.9|108.8|479
1610020540000|2021-01-07 11:55:40|108.9||108.95||108.95||108.9||91961
1610020560000|2021-01-07 11:56:00|108.9||108.95||108.95||108.9||46
1610020570000|2021-01-07 11:56:10|||||||||7345
1610020580000|2021-01-07 11:56:20|108.9|108.85|108.85|108.75|108.9|108.85|108.8|108.75|6824
1610020590000|2021-01-07 11:56:30|108.8|108.7|108.85|108.7|108.85|108.7|108.8|108.7|0
1610020600000|2021-01-07 11:56:40|108.8||108.8||108.8||108.8||24
1610020610000|2021-01-07 11:56:50|||||||||6169
1610020620000|2021-01-07 11:57:00|108.75||108.85||108.85||108.75||5089
1610020650000|2021-01-07 11:57:30|108.8|108.65|108.7|108.6|108.8|108.65|108.7|108.6|3880
1610020660000|2021-01-07 11:57:40|||||||||361
1610020680000|2021-01-07 11:58:00|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|5714
1610020690000|2021-01-07 11:58:10|108.65|108.55|108.65|108.55|108.65|108.6|108.6|108.55|12636
1610020700000|2021-01-07 11:58:20|||||||||471
1610020710000|2021-01-07 11:58:30|108.7|108.6|108.75|108.65|108.8|108.65|108.7|108.6|13398
1610020720000|2021-01-07 11:58:40|108.7|108.6|108.7|108.6|108.75|108.65|108.7|108.55|47967
1610020730000|2021-01-07 11:58:50|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|8608
1610020740000|2021-01-07 11:59:00|108.7||108.7||108.7||108.7||0
1610020760000|2021-01-07 11:59:20|108.75|108.6|108.75|108.65|108.75|108.65|108.7|108.6|3
1610020770000|2021-01-07 11:59:30|||||||||13509
1610020800000|2021-01-07 12:00:00|108.8|108.7|108.95|108.8|108.95|108.8|108.8|108.7|4272
1610020810000|2021-01-07 12:00:10|108.9|108.75|108.85|108.75|108.9|108.75|108.8|108.7|11475
1610020820000|2021-01-07 12:00:20|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|9153
1610020840000|2021-01-07 12:00:40|109|108.85|109|108.85|109|108.85|109|108.85|459
1610020860000|2021-01-07 12:01:00||108.9||108.9||108.9||108.9|1000
1610020870000|2021-01-07 12:01:10|||||||||9549
1610020930000|2021-01-07 12:02:10|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|8692
1610020940000|2021-01-07 12:02:20|109|108.9|109|108.9|109|108.9|109|108.9|0
1610020950000|2021-01-07 12:02:30|109.05|108.95|109|108.9|109.05|109|109|108.9|9289
1610020990000|2021-01-07 12:03:10||108.95||108.9||108.95||108.9|2303
1610021000000|2021-01-07 12:03:20|||||||||11593
1610021010000|2021-01-07 12:03:30|109.05|108.95|109.1|109|109.1|109.05|109|108.95|21223
1610021030000|2021-01-07 12:03:50|109.15|109.05|109.2|109.05|109.2|109.05|109.15|109|8000
1610021040000|2021-01-07 12:04:00||109.1||109.1||109.1||109.1|2500
1610021050000|2021-01-07 12:04:10|109.15|109.05|109|108.95|109.15|109.05|109|108.95|14737
1610021060000|2021-01-07 12:04:20|108.95|108.9|109|108.85|109|108.9|108.95|108.85|1260
1610021070000|2021-01-07 12:04:30|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|9
1610021080000|2021-01-07 12:04:40||108.85||108.85||108.85||108.85|0
1610021090000|2021-01-07 12:04:50||108.8||108.8||108.8||108.8|50000
1610021100000|2021-01-07 12:05:00||108.85||108.85||108.85||108.85|5038
1610021110000|2021-01-07 12:05:10|108.9||108.9||108.9||108.9||0
1610021140000|2021-01-07 12:05:40|108.95||108.95||108.95||108.95||2897
1610021180000|2021-01-07 12:06:20|||||||||2732
1610021200000|2021-01-07 12:06:40||108.9||108.9||108.9||108.9|680
1610021230000|2021-01-07 12:07:10|||||||||4041
1610021250000|2021-01-07 12:07:30|109|108.95|108.95|108.9|109|108.95|108.95|108.9|16298
1610021260000|2021-01-07 12:07:40|||||||||13689
1610021280000|2021-01-07 12:08:00|109|108.95|109|108.95|109.05|108.95|109|108.95|32850
1610021290000|2021-01-07 12:08:10|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|17422
1610021300000|2021-01-07 12:08:20|109||109||109||109||50
1610021310000|2021-01-07 12:08:30|||||||||3227
1610021330000|2021-01-07 12:08:50|108.95||108.95||108.95||108.95||1010
1610021340000|2021-01-07 12:09:00|||||||||4776
1610021350000|2021-01-07 12:09:10|||||||||13690
1610021360000|2021-01-07 12:09:20|109|108.95|109.05|108.95|109.05|109|109|108.95|14425
1610021370000|2021-01-07 12:09:30|||||||||940
1610021380000|2021-01-07 12:09:40|||||||||88
1610021400000|2021-01-07 12:10:00|||||||||470
1610021420000|2021-01-07 12:10:20|109.1|109|109.1|109|109.1|109.05|109.1|109|14886
1610021430000|2021-01-07 12:10:30|109.05|109.05|109.05|109|109.05|109.05|109.05|109|1846
1610021450000|2021-01-07 12:10:50|||||||||2411
1610021460000|2021-01-07 12:11:00|||||||||4670
1610021470000|2021-01-07 12:11:10|||||||||4550
1610021480000|2021-01-07 12:11:20|||||||||516
1610021490000|2021-01-07 12:11:30|||||||||9117
1610021520000|2021-01-07 12:12:00|109.1|109.05|109.1|109.05|109.1|109.05|109.05|109.05|5491
1610021530000|2021-01-07 12:12:10|109.15|109.1|109.15|109.05|109.2|109.1|109.1|109.05|15462
1610021540000|2021-01-07 12:12:20|||||||||9207
1610021550000|2021-01-07 12:12:30|109.1|109|109.05|108.95|109.1|109|109|108.95|10336
1610021570000|2021-01-07 12:12:50|109.1|109|109.1|109|109.1|109.05|109.1|109|31281
1610021580000|2021-01-07 12:13:00|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|0
1610021590000|2021-01-07 12:13:10||109||109||109||109|2774
1610021600000|2021-01-07 12:13:20|109.1|109.05|109.1|109.05|109.15|109.05|109.1|109|6152
1610021630000|2021-01-07 12:13:50|||||||||8645
1610021640000|2021-01-07 12:14:00|109.15|109.1|109.15|109.1|109.15|109.1|109.15|109.05|8628
1610021660000|2021-01-07 12:14:20|109.1|109.05|109.1|108.95|109.1|109.1|109.1|108.95|6288
1610021670000|2021-01-07 12:14:30|109.05|108.9|109.05|108.95|109.05|108.95|109.05|108.9|4051
1610021680000|2021-01-07 12:14:40|||||||||1972
1610021690000|2021-01-07 12:14:50|||||||||57393
1610021700000|2021-01-07 12:15:00|109.1|109.1|109.05|109|109.15|109.1|109.05|108.95|54304
1610021710000|2021-01-07 12:15:10|||||||||1000
1610021720000|2021-01-07 12:15:20|109|108.95|109.05|108.95|109.1|109|109|108.9|10070
1610021760000|2021-01-07 12:16:00|109|108.9|109|108.9|109|108.95|109|108.9|737
1610021780000|2021-01-07 12:16:20||108.95||108.95||108.95||108.95|0
1610021790000|2021-01-07 12:16:30|109.05|109|109.05|108.95|109.1|109.05|109.05|108.95|18859
1610021800000|2021-01-07 12:16:40|||||||||1058
1610021840000|2021-01-07 12:17:20||109||108.95||109||108.95|2126
1610021850000|2021-01-07 12:17:30||109||109||109||109|0
1610021860000|2021-01-07 12:17:40||108.95||108.95||109||108.95|464
1610021870000|2021-01-07 12:17:50|109|108.9|109|108.95|109|108.95|109|108.9|2562
1610021880000|2021-01-07 12:18:00|108.95|108.9|109|108.9|109|108.9|108.95|108.9|412
1610021890000|2021-01-07 12:18:10|||||||||197
1610021900000|2021-01-07 12:18:20|||||||||3515
1610021920000|2021-01-07 12:18:40|108.95|108.85|108.95|108.85|108.95|108.9|108.9|108.85|14783
1610021930000|2021-01-07 12:18:50|108.9|108.8|108.95|108.85|108.95|108.85|108.9|108.8|966
1610021940000|2021-01-07 12:19:00|||||||||449
1610021950000|2021-01-07 12:19:10||108.8||108.8||108.8||108.8|11
1610021960000|2021-01-07 12:19:20|||||||||18915
1610021970000|2021-01-07 12:19:30||108.85||108.85||108.85||108.85|7735
1610021980000|2021-01-07 12:19:40|108.9|108.8|108.95|108.85|108.95|108.9|108.9|108.8|2847
1610022000000|2021-01-07 12:20:00|||||||||1777
1610022020000|2021-01-07 12:20:20|108.9|108.8|108.9|108.8|108.9|108.85|108.85|108.8|9534
1610022040000|2021-01-07 12:20:40|108.85|108.75|108.8|108.75|108.85|108.75|108.8|108.75|4963
1610022050000|2021-01-07 12:20:50|108.85|108.7|108.8|108.75|108.85|108.75|108.8|108.7|0
1610022060000|2021-01-07 12:21:00|||||||||250
1610022090000|2021-01-07 12:21:30|||||||||869
1610022110000|2021-01-07 12:21:50|108.85||108.85||108.85||108.85||6877
1610022120000|2021-01-07 12:22:00|||||||||9133
1610022130000|2021-01-07 12:22:10|||||||||650
1610022140000|2021-01-07 12:22:20|108.8||108.85||108.85||108.8||2001
1610022160000|2021-01-07 12:22:40|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|3127
1610022210000|2021-01-07 12:23:30|108.85||108.9||108.9||108.85||202
1610022220000|2021-01-07 12:23:40|||||||||750
1610022230000|2021-01-07 12:23:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|1196
1610022250000|2021-01-07 12:24:10|108.9||108.9||108.9||108.9||192
1610022280000|2021-01-07 12:24:40|108.85|108.8|108.9|108.8|108.9|108.85|108.85|108.8|3237
1610022290000|2021-01-07 12:24:50|||||||||3518
1610022310000|2021-01-07 12:25:10|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|1554
1610022320000|2021-01-07 12:25:20|109|108.9|108.95|108.9|109.05|108.95|108.95|108.9|9346
1610022340000|2021-01-07 12:25:40|||||||||805
1610022350000|2021-01-07 12:25:50|109|108.95|109.05|109|109.05|109|109|108.95|3123
1610022360000|2021-01-07 12:26:00|109.1|109.05|109.15|109.05|109.15|109.05|109.1|109.05|5667
1610022380000|2021-01-07 12:26:20|109.1|109.1|109.1|109|109.1|109.1|109.1|109|18271
1610022390000|2021-01-07 12:26:30|109.05||109.05||109.05||109.05||0
1610022410000|2021-01-07 12:26:50||108.95||108.95||108.95||108.95|2840
1610022470000|2021-01-07 12:27:50|109.1|109|109.1|109|109.1|109.05|109.05|108.95|10700
1610022510000|2021-01-07 12:28:30|109.05|108.95|109|108.95|109.05|108.95|109|108.9|173
1610022520000|2021-01-07 12:28:40||108.9||108.9||108.9||108.9|0
1610022530000|2021-01-07 12:28:50|109.05|108.95|109.05|108.9|109.05|108.95|109.05|108.9|7268
1610022540000|2021-01-07 12:29:00||108.95||108.95||108.95||108.95|0
1610022560000|2021-01-07 12:29:20|109||109.05||109.05||109||6781
1610022600000|2021-01-07 12:30:00|109.1|109|109.1|109|109.1|109|109.1|109|913
1610022640000|2021-01-07 12:30:40|||||||||451
1610022680000|2021-01-07 12:31:20|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|0
1610022690000|2021-01-07 12:31:30||109.1||109.1||109.1||109.05|2000
1610022720000|2021-01-07 12:32:00|109.2||109.2||109.2||109.2||9866
1610022740000|2021-01-07 12:32:20||109.15||109.1||109.15||109.1|2001
1610022770000|2021-01-07 12:32:50||109.15||109.1||109.15||109.1|2046
1610022780000|2021-01-07 12:33:00|109.25|109.15|109.25|109.15|109.3|109.15|109.25|109.15|26858
1610022800000|2021-01-07 12:33:20|||||||||3700
1610022830000|2021-01-07 12:33:50|109.2|109.1|109.15|109.1|109.2|109.15|109.15|109.1|7555
1610022840000|2021-01-07 12:34:00|109.1|109.05|109.2|109.1|109.2|109.1|109.1|109|13599
1610022910000|2021-01-07 12:35:10|||||||||379
1610022980000|2021-01-07 12:36:20|109.15|109.05|109.2|109.05|109.2|109.05|109.05|109|10855
1610022990000|2021-01-07 12:36:30||109.1||109.05||109.1||109.05|3233
1610023010000|2021-01-07 12:36:50||109.1||109.1||109.1||109.1|0
1610023020000|2021-01-07 12:37:00||109.05||109.05||109.05||109.05|0
1610023040000|2021-01-07 12:37:20||109.1||109.1||109.1||109.1|2470
1610023070000|2021-01-07 12:37:50|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.1|11865
1610023120000|2021-01-07 12:38:40|109.3|109.25|109.3|109.2|109.3|109.25|109.25|109.2|12158
1610023140000|2021-01-07 12:39:00|109.35|109.25|109.3|109.2|109.35|109.25|109.3|109.2|9652
1610023150000|2021-01-07 12:39:10|||||||||91
1610023180000|2021-01-07 12:39:40|||||||||982
1610023190000|2021-01-07 12:39:50|||||||||9092
1610023200000|2021-01-07 12:40:00|109.35|109.25|109.4|109.35|109.4|109.35|109.35|109.2|17114
1610023210000|2021-01-07 12:40:10|||||||||5177
1610023230000|2021-01-07 12:40:30|109.35|109.3|109.4|109.25|109.4|109.3|109.35|109.25|16916
1610023240000|2021-01-07 12:40:40|109.35||109.4||109.4||109.35||80
1610023250000|2021-01-07 12:40:50|||||||||753
1610023290000|2021-01-07 12:41:30|||||||||6906
1610023300000|2021-01-07 12:41:40|109.35||109.35||109.35||109.35||613
1610023310000|2021-01-07 12:41:50|109.4||109.4||109.4||109.4||1000
1610023320000|2021-01-07 12:42:00|||||||||495
1610023340000|2021-01-07 12:42:20|||||||||1600
1610023350000|2021-01-07 12:42:30|||||||||6166
1610023370000|2021-01-07 12:42:50|109.45|109.3|109.8|109.65|109.8|109.7|109.4|109.3|85869
1610023380000|2021-01-07 12:43:00|109.75|109.6|109.75|109.6|109.75|109.65|109.7|109.6|6389
1610023390000|2021-01-07 12:43:10|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.65|32
1610023410000|2021-01-07 12:43:30|109.75||109.75||109.75||109.75||5
1610023420000|2021-01-07 12:43:40|||||||||5456
1610023430000|2021-01-07 12:43:50|||||||||100
1610023450000|2021-01-07 12:44:10|109.8|109.7|109.7|109.65|109.8|109.7|109.7|109.65|3338
1610023460000|2021-01-07 12:44:20|109.75|109.6|109.75|109.65|109.75|109.65|109.75|109.55|933
1610023480000|2021-01-07 12:44:40|109.7|109.6|109.75|109.6|109.75|109.6|109.7|109.55|3167
1610023490000|2021-01-07 12:44:50||109.55||109.55||109.55||109.55|6
1610023500000|2021-01-07 12:45:00|109.65|109.6|109.65|109.55|109.65|109.6|109.6|109.5|3981
1610023510000|2021-01-07 12:45:10||109.6||109.6||109.6||109.55|70
1610023520000|2021-01-07 12:45:20||109.55||109.55||109.55||109.55|3579
1610023530000|2021-01-07 12:45:30||109.6||109.6||109.6||109.6|0
1610023540000|2021-01-07 12:45:40||109.55||109.55||109.55||109.55|0
1610023560000|2021-01-07 12:46:00||109.6||109.6||109.6||109.6|0
1610023570000|2021-01-07 12:46:10||109.55||109.6||109.6||109.55|21742
1610023580000|2021-01-07 12:46:20|109.7|109.55|109.7|109.6|109.7|109.6|109.7|109.55|7299
1610023590000|2021-01-07 12:46:30|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|13523
1610023600000|2021-01-07 12:46:40|||||||||3000
1610023610000|2021-01-07 12:46:50|||||||||4835
1610023650000|2021-01-07 12:47:30|||||||||2350
1610023680000|2021-01-07 12:48:00||109.75||109.7||109.75||109.7|228
1610023700000|2021-01-07 12:48:20|||||||||483
1610023720000|2021-01-07 12:48:40|||||||||896
1610023750000|2021-01-07 12:49:10|109.75|109.65|109.75|109.7|109.8|109.7|109.7|109.65|18121
1610023760000|2021-01-07 12:49:20|109.8|109.65|109.8|109.7|109.8|109.7|109.8|109.65|1944
1610023780000|2021-01-07 12:49:40|||||||||7238
1610023800000|2021-01-07 12:50:00|||||||||2650
1610023810000|2021-01-07 12:50:10|||||||||1434
1610023820000|2021-01-07 12:50:20|||||||||6502
1610023860000|2021-01-07 12:51:00|109.75||109.75||109.75||109.75||4532
1610023870000|2021-01-07 12:51:10|109.7|109.65|109.75|109.65|109.75|109.7|109.7|109.6|16783
1610023880000|2021-01-07 12:51:20||109.6||109.6||109.6||109.6|0
1610023890000|2021-01-07 12:51:30|109.7||109.7||109.7||109.7||854
1610023900000|2021-01-07 12:51:40|109.65|109.55|109.65|109.55|109.65|109.55|109.6|109.5|2913
1610023910000|2021-01-07 12:51:50|109.6|109.5|109.6|109.55|109.6|109.55|109.6|109.5|0
1610023920000|2021-01-07 12:52:00|109.55|109.5|109.6|109.45|109.6|109.5|109.55|109.4|7623
1610023930000|2021-01-07 12:52:10|109.65|109.5|109.9|109.8|109.9|109.8|109.65|109.5|43744
1610023940000|2021-01-07 12:52:20|109.95|109.75|109.95|109.85|110|109.85|109.95|109.75|20
1610023950000|2021-01-07 12:52:30|110||110||110||110||503
1610023960000|2021-01-07 12:52:40|||||||||9000
1610023970000|2021-01-07 12:52:50|109.95|109.8|109.9|109.75|109.95|109.85|109.9|109.75|6411
1610023990000|2021-01-07 12:53:10|109.85|109.8|109.85|109.75|109.85|109.8|109.85|109.75|2720
1610024000000|2021-01-07 12:53:20|109.9|109.8|109.9|109.8|109.95|109.85|109.9|109.8|4039
1610024020000|2021-01-07 12:53:40|109.95||109.95||109.95||109.95||150
1610024050000|2021-01-07 12:54:10|||||||||10838
1610024060000|2021-01-07 12:54:20|109.9||109.95||109.95||109.9||811
1610024070000|2021-01-07 12:54:30|109.9||109.9||109.9||109.9||0
1610024080000|2021-01-07 12:54:40|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|2024
1610024100000|2021-01-07 12:55:00|109.85|109.75|109.9|109.75|109.9|109.75|109.85|109.75|3530
1610024160000|2021-01-07 12:56:00|109.95|109.8|109.9|109.8|109.95|109.8|109.9|109.8|233
1610024170000|2021-01-07 12:56:10|109.95||109.95||109.95||109.9||799
1610024180000|2021-01-07 12:56:20||109.85||109.85||109.85||109.8|1986
1610024200000|2021-01-07 12:56:40|109.9|109.8|109.9|109.8|109.9|109.85|109.9|109.8|2518
1610024210000|2021-01-07 12:56:50|109.95|109.85|110|109.9|110|109.9|109.95|109.85|16115
1610024250000|2021-01-07 12:57:30|||||||||3198
1610024270000|2021-01-07 12:57:50|110.05|109.95|110.25|110.15|110.25|110.2|110.05|109.95|22827
1610024280000|2021-01-07 12:58:00|||||||||3319
1610024290000|2021-01-07 12:58:10|||||||||2707
1610024310000|2021-01-07 12:58:30|110.2|110.1|110.15|110.05|110.2|110.15|110.15|110.05|7546
1610024320000|2021-01-07 12:58:40|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|3663
1610024360000|2021-01-07 12:59:20|||||||||4000
1610024390000|2021-01-07 12:59:50|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|16274
1610024400000|2021-01-07 13:00:00||110.1||110.1||110.15||110.1|8
1610024410000|2021-01-07 13:00:10|110.3|110.15|110.35|110.25|110.4|110.25|110.3|110.15|4547
1610024430000|2021-01-07 13:00:30|110.3|110.2|110.35|110.2|110.35|110.2|110.2|110.15|15666
1610024440000|2021-01-07 13:00:40|110.3|110.15|110.25|110.1|110.3|110.2|110.15|110.05|8957
1610024450000|2021-01-07 13:00:50|110.2||110.2||110.2||110.2||0
1610024460000|2021-01-07 13:01:00|110.25||110.25||110.25||110.25||2230
1610024470000|2021-01-07 13:01:10|110.2|110.05|110.15|110.05|110.2|110.1|110.1|110.05|3402
1610024480000|2021-01-07 13:01:20|110.1|110.1|110.1|110|110.1|110.1|110.1|109.95|1841
1610024490000|2021-01-07 13:01:30|||||||||10
1610024500000|2021-01-07 13:01:40|110.15|110.05|110.15|110|110.15|110.05|110.15|110|4416
1610024510000|2021-01-07 13:01:50||110.05||110.05||110.05||110.05|337
1610024520000|2021-01-07 13:02:00|||||||||1876
1610024530000|2021-01-07 13:02:10|||||||||215
1610024540000|2021-01-07 13:02:20|110.1|110|110.1|110|110.1|110|110.1|110|1067
1610024550000|2021-01-07 13:02:30|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|0
1610024580000|2021-01-07 13:03:00|109.95|109.9|110.05|109.9|110.05|109.9|109.95|109.9|2124
1610024590000|2021-01-07 13:03:10|||||||||3000
1610024610000|2021-01-07 13:03:30|110||110||110||110||739
1610024630000|2021-01-07 13:03:50|110.05|109.95|110.05|109.9|110.05|109.95|110.05|109.9|7673
1610024690000|2021-01-07 13:04:50|||||||||2446
1610024700000|2021-01-07 13:05:00|110.1|109.95|110.1|110|110.1|110|110.1|109.95|5167
1610024710000|2021-01-07 13:05:10|110.15|109.95|110.15|110|110.15|110.05|110.1|109.95|2019
1610024720000|2021-01-07 13:05:20||110.05||110||110.05||110|359
1610024730000|2021-01-07 13:05:30|110.2|110.05|110.2|110.1|110.2|110.1|110.2|110.05|3332
1610024740000|2021-01-07 13:05:40|||||||||7000
1610024750000|2021-01-07 13:05:50|110.25|110.15|110.25|110.15|110.25|110.2|110.25|110.15|8261
1610024760000|2021-01-07 13:06:00|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|2651
1610024770000|2021-01-07 13:06:10|110.25|110.05|110.05|109.95|110.25|110.05|110|109.95|44228
1610024780000|2021-01-07 13:06:20|110||110||110||110||2200
1610024790000|2021-01-07 13:06:30|110.05|110|110.1|109.95|110.1|110|110.05|109.95|3806
1610024800000|2021-01-07 13:06:40||110||110||110||110|35
1610024810000|2021-01-07 13:06:50|110.05|109.95|110|109.95|110.05|109.95|110|109.95|5
1610024820000|2021-01-07 13:07:00|110.05|109.9|110|109.9|110.05|109.9|110|109.9|654
1610024830000|2021-01-07 13:07:10|109.95|109.85|109.8|109.65|109.95|109.85|109.8|109.65|13141
1610024840000|2021-01-07 13:07:20|109.75|109.6|109.7|109.55|109.8|109.6|109.7|109.55|4162
1610024870000|2021-01-07 13:07:50|109.65||109.65||109.65||109.65||76
1610024880000|2021-01-07 13:08:00|||||||||177
1610024890000|2021-01-07 13:08:10|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.45|171
1610024900000|2021-01-07 13:08:20||109.45||109.45||109.45||109.45|65
1610024910000|2021-01-07 13:08:30|109.55|109.5|109.6|109.5|109.65|109.55|109.55|109.5|9474
1610024920000|2021-01-07 13:08:40|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.4|0
1610024930000|2021-01-07 13:08:50||109.5||109.45||109.5||109.4|167
1610024940000|2021-01-07 13:09:00|109.5|109.4|109.6|109.45|109.6|109.55|109.5|109.4|7560
1610024950000|2021-01-07 13:09:10|109.65|109.5|109.6|109.45|109.65|109.55|109.6|109.45|9542
1610024980000|2021-01-07 13:09:40|109.55||109.55||109.55||109.55||4
1610024990000|2021-01-07 13:09:50|109.6|109.5|109.65|109.55|109.7|109.6|109.6|109.5|13924
1610025000000|2021-01-07 13:10:00|||||||||2943
1610025020000|2021-01-07 13:10:20|109.7|109.6|109.75|109.6|109.75|109.65|109.7|109.6|7197
1610025030000|2021-01-07 13:10:30||109.65||109.6||109.65||109.6|0
1610025040000|2021-01-07 13:10:40||109.65||109.6||109.65||109.6|2500
1610025050000|2021-01-07 13:10:50|109.7|109.65|109.7|109.6|109.7|109.65|109.7|109.6|100
1610025060000|2021-01-07 13:11:00|109.65|109.55|109.65|109.55|109.65|109.6|109.65|109.55|4300
1610025080000|2021-01-07 13:11:20|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|2014
1610025090000|2021-01-07 13:11:30|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|0
1610025120000|2021-01-07 13:12:00|109.5|109.4|109.65|109.5|109.65|109.5|109.5|109.4|10723
1610025130000|2021-01-07 13:12:10|109.6||109.65||109.65||109.6||172
1610025140000|2021-01-07 13:12:20|109.6|109.45|109.55|109.45|109.6|109.45|109.55|109.45|3328
1610025150000|2021-01-07 13:12:30|109.5|109.4|109.4|109.3|109.5|109.4|109.4|109.25|3202
1610025160000|2021-01-07 13:12:40|109.35|109.25|109.35|109.25|109.4|109.25|109.35|109.25|2116
1610025200000|2021-01-07 13:13:20|109.4|109.3|109.4|109.3|109.45|109.4|109.4|109.3|19611
1610025210000|2021-01-07 13:13:30|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|2351
1610025220000|2021-01-07 13:13:40||109.35||109.3||109.35||109.3|1000
1610025250000|2021-01-07 13:14:10|109.5|109.35|109.5|109.4|109.55|109.45|109.5|109.3|4842
1610025260000|2021-01-07 13:14:20||109.35||109.4||109.4||109.35|0
1610025280000|2021-01-07 13:14:40|109.55|109.45|109.5|109.4|109.55|109.45|109.5|109.4|5262
1610025290000|2021-01-07 13:14:50|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|1113
1610025300000|2021-01-07 13:15:00||109.35||109.35||109.35||109.35|0
1610025310000|2021-01-07 13:15:10|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|5839
1610025330000|2021-01-07 13:15:30|||||||||71
1610025340000|2021-01-07 13:15:40||109.3||109.25||109.3||109.25|360
1610025350000|2021-01-07 13:15:50|||||||||1267
1610025360000|2021-01-07 13:16:00|||||||||20000
1610025370000|2021-01-07 13:16:10|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|4417
1610025380000|2021-01-07 13:16:20|109.3|109.3|109.3|109.25|109.3|109.3|109.3|109.25|1738
1610025390000|2021-01-07 13:16:30|||||||||904
1610025400000|2021-01-07 13:16:40||109.2||109.2||109.2||109.15|350
1610025420000|2021-01-07 13:17:00|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|15476
1610025430000|2021-01-07 13:17:10|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|9733
1610025440000|2021-01-07 13:17:20|109.4||109.4||109.4||109.4||135
1610025450000|2021-01-07 13:17:30|||||||||5725
1610025480000|2021-01-07 13:18:00|||||||||1540
1610025490000|2021-01-07 13:18:10|109.45||109.45||109.45||109.45||227
1610025500000|2021-01-07 13:18:20|109.4||109.4||109.4||109.4||4
1610025540000|2021-01-07 13:19:00|109.45||109.4||109.45||109.4||225
1610025560000|2021-01-07 13:19:20|||||||||3000
1610025570000|2021-01-07 13:19:30|||||||||629
1610025580000|2021-01-07 13:19:40|||||||||1200
1610025590000|2021-01-07 13:19:50|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.35|865
1610025600000|2021-01-07 13:20:00|109.5|109.4|109.55|109.45|109.55|109.45|109.5|109.4|9058
1610025620000|2021-01-07 13:20:20|109.5|109.4|109.5|109.4|109.55|109.45|109.45|109.4|4337
1610025630000|2021-01-07 13:20:30|109.45|109.35|109.4|109.3|109.5|109.4|109.4|109.3|969
1610025640000|2021-01-07 13:20:40||109.25||109.25||109.25||109.25|0
1610025650000|2021-01-07 13:20:50|109.35|109.2|109.35|109.25|109.35|109.25|109.35|109.2|0
1610025660000|2021-01-07 13:21:00|109.4|109.3|109.45|109.35|109.5|109.35|109.4|109.3|7673
1610025670000|2021-01-07 13:21:10|||||||||4569
1610025720000|2021-01-07 13:22:00|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|25
1610025740000|2021-01-07 13:22:20|109.55|109.5|109.4|109.3|109.55|109.5|109.4|109.3|12922
1610025750000|2021-01-07 13:22:30|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|2407
1610025770000|2021-01-07 13:22:50||109.35||109.4||109.4||109.35|1
1610025780000|2021-01-07 13:23:00|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|2887
1610025790000|2021-01-07 13:23:10|109.4|109.25|109.4|109.3|109.4|109.3|109.4|109.25|0
1610025830000|2021-01-07 13:23:50||109.25||109.25||109.25||109.25|510
1610025840000|2021-01-07 13:24:00|109.3|109.2|109.3|109.2|109.4|109.25|109.3|109.2|6385
1610025850000|2021-01-07 13:24:10|109.25||109.25||109.25||109.25||2144
1610025860000|2021-01-07 13:24:20|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|5664
1610025900000|2021-01-07 13:25:00|109.25|109.15|109.25|109.1|109.25|109.15|109.25|109.1|6684
1610025910000|2021-01-07 13:25:10|109.2||109.2||109.2||109.2||0
1610025970000|2021-01-07 13:26:10|||||||||208
1610025980000|2021-01-07 13:26:20|||||||||1000
1610026030000|2021-01-07 13:27:10|109.15||109.15||109.15||109.15||1541
1610026040000|2021-01-07 13:27:20|||||||||641
1610026050000|2021-01-07 13:27:30|||||||||1000
1610026110000|2021-01-07 13:28:30|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|4507
1610026130000|2021-01-07 13:28:50|||||||||177
1610026150000|2021-01-07 13:29:10|109.15|109.15|109.25|109.15|109.25|109.15|109.15|109.15|13484
1610026180000|2021-01-07 13:29:40|||||||||468
1610026200000|2021-01-07 13:30:00|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|8861
1610026210000|2021-01-07 13:30:10|109.4|109.25|109.4|109.25|109.4|109.25|109.4|109.25|5
1610026230000|2021-01-07 13:30:30||109.3||109.3||109.3||109.3|2
1610026240000|2021-01-07 13:30:40|109.45||109.4||109.45||109.4||0
1610026280000|2021-01-07 13:31:20||109.35||109.3||109.35||109.3|1308
1610026290000|2021-01-07 13:31:30|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.3|6616
1610026320000|2021-01-07 13:32:00|109.4||109.45||109.45||109.4||2000
1610026330000|2021-01-07 13:32:10|109.4|109.3|109.45|109.3|109.45|109.3|109.35|109.25|14142
1610026350000|2021-01-07 13:32:30|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.35|36
1610026380000|2021-01-07 13:33:00|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.15|29128
1610026390000|2021-01-07 13:33:10||109.15||109.15||109.15||109.15|0
1610026400000|2021-01-07 13:33:20||109.2||109.2||109.2||109.2|91
1610026410000|2021-01-07 13:33:30||109.15||109.2||109.2||109.15|5046
1610026420000|2021-01-07 13:33:40|109.35|109.15|109.3|109.15|109.35|109.3|109.3|109.15|8050
1610026430000|2021-01-07 13:33:50|||||||||225250
1610026440000|2021-01-07 13:34:00|||||||||469
1610026450000|2021-01-07 13:34:10||109.2||109.15||109.2||109.15|122
1610026470000|2021-01-07 13:34:30||109.2||109.2||109.2||109.2|114
1610026490000|2021-01-07 13:34:50|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|3937
1610026500000|2021-01-07 13:35:00|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.25|6577
1610026520000|2021-01-07 13:35:20|109.3|109.2|109.2|109.1|109.3|109.2|109.2|109.1|4370
1610026530000|2021-01-07 13:35:30|109.25|109.15|109.4|109.3|109.4|109.3|109.25|109.15|15688
1610026540000|2021-01-07 13:35:40|||||||||500
1610026560000|2021-01-07 13:36:00|109.45||109.4||109.45||109.4||2178
1610026580000|2021-01-07 13:36:20|||||||||1834
1610026590000|2021-01-07 13:36:30|109.35|109.25|109.3|109.2|109.35|109.25|109.3|109.2|4691
1610026600000|2021-01-07 13:36:40|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|7000
1610026610000|2021-01-07 13:36:50|109.4||109.4||109.4||109.4||1504
1610026640000|2021-01-07 13:37:20|109.35|109.2|109.3|109.2|109.35|109.2|109.3|109.2|3622
1610026680000|2021-01-07 13:38:00|109.25|109.15|109.25|109.15|109.3|109.15|109.25|109.1|1
1610026690000|2021-01-07 13:38:10|109.3||109.3||109.3||109.3||1253
1610026710000|2021-01-07 13:38:30||109.2||109.2||109.2||109.2|0
1610026720000|2021-01-07 13:38:40||109.15||109.15||109.15||109.15|0
1610026740000|2021-01-07 13:39:00|||||||||353
1610026780000|2021-01-07 13:39:40|||||||||9000
1610026800000|2021-01-07 13:40:00|109.35|109.2|109.35|109.2|109.35|109.2|109.3|109.2|2872
1610026810000|2021-01-07 13:40:10|109.3||109.3||109.3||109.3||0
1610026840000|2021-01-07 13:40:40|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|2873
1610026860000|2021-01-07 13:41:00|109.35|109.25|109.35|109.2|109.35|109.25|109.3|109.2|7637
1610026870000|2021-01-07 13:41:10|109.3|109.25|109.35|109.2|109.35|109.25|109.3|109.2|1345
1610026900000|2021-01-07 13:41:40||109.25||109.25||109.25||109.25|12
1610026950000|2021-01-07 13:42:30|109.4|109.3|109.4|109.3|109.4|109.35|109.4|109.25|3331
1610026960000|2021-01-07 13:42:40|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|2677
1610026970000|2021-01-07 13:42:50||109.2||109.2||109.2||109.2|7
1610026980000|2021-01-07 13:43:00||109.25||109.25||109.25||109.25|1
1610026990000|2021-01-07 13:43:10|||||||||147
1610027000000|2021-01-07 13:43:20|||||||||2083
1610027030000|2021-01-07 13:43:50|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|17922
1610027060000|2021-01-07 13:44:20|||||||||489
1610027080000|2021-01-07 13:44:40|109.4|109.4|109.45|109.35|109.45|109.4|109.4|109.35|2473
1610027090000|2021-01-07 13:44:50|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|17760
1610027100000|2021-01-07 13:45:00|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|6444
1610027110000|2021-01-07 13:45:10|109.6|109.5|109.55|109.5|109.6|109.5|109.55|109.5|2332
1610027120000|2021-01-07 13:45:20|109.6|109.55|109.8|109.7|109.85|109.75|109.6|109.55|16880
1610027130000|2021-01-07 13:45:30|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.55|5421
1610027140000|2021-01-07 13:45:40|||||||||197
1610027180000|2021-01-07 13:46:20|109.65||109.65||109.65||109.65||362
1610027190000|2021-01-07 13:46:30|109.6|109.55|109.7|109.55|109.7|109.6|109.6|109.55|2155
1610027200000|2021-01-07 13:46:40|109.65|109.6|109.7|109.55|109.7|109.6|109.65|109.55|3438
1610027210000|2021-01-07 13:46:50|109.65||109.65||109.65||109.65||25
1610027220000|2021-01-07 13:47:00|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|4595
1610027230000|2021-01-07 13:47:10|||||||||281
1610027240000|2021-01-07 13:47:20||109.65||109.6||109.65||109.6|309
1610027260000|2021-01-07 13:47:40|109.65|109.55|109.6|109.55|109.65|109.55|109.6|109.55|4039
1610027270000|2021-01-07 13:47:50|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|4987
1610027280000|2021-01-07 13:48:00|||||||||1803
1610027290000|2021-01-07 13:48:10|109.6|109.5|109.55|109.4|109.6|109.5|109.55|109.4|10292
1610027310000|2021-01-07 13:48:30|||||||||913
1610027320000|2021-01-07 13:48:40|||||||||456
1610027330000|2021-01-07 13:48:50|||||||||3775
1610027340000|2021-01-07 13:49:00|109.5|109.35|109.45|109.35|109.5|109.35|109.45|109.35|3126
1610027350000|2021-01-07 13:49:10|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|4093
1610027360000|2021-01-07 13:49:20|109.3|109.2|109.3|109.15|109.35|109.25|109.25|109.15|10583
1610027370000|2021-01-07 13:49:30|109.25||109.25||109.25||109.25||1
1610027390000|2021-01-07 13:49:50|109.3|109.2|109.3|109.2|109.3|109.25|109.25|109.15|11393
1610027430000|2021-01-07 13:50:30|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|1910
1610027450000|2021-01-07 13:50:50|109.4|109.3|109.4|109.3|109.4|109.35|109.4|109.3|25002
1610027460000|2021-01-07 13:51:00|109.35|109.25|109.35|109.2|109.35|109.3|109.3|109.2|8213
1610027510000|2021-01-07 13:51:50||109.25||109.25||109.25||109.25|91
1610027520000|2021-01-07 13:52:00||109.2||109.2||109.25||109.2|8050
1610027530000|2021-01-07 13:52:10||109.25||109.25||109.25||109.2|4025
1610027550000|2021-01-07 13:52:30|109.3|109.2|109.2|109.1|109.35|109.25|109.2|109.1|12509
1610027570000|2021-01-07 13:52:50||109.15||109.15||109.15||109.15|0
1610027580000|2021-01-07 13:53:00|||||||||50
1610027590000|2021-01-07 13:53:10|||||||||265
1610027610000|2021-01-07 13:53:30|||||||||1500
1610027620000|2021-01-07 13:53:40|109.25|109.2|109.3|109.25|109.3|109.25|109.25|109.2|23180
1610027650000|2021-01-07 13:54:10|109.25|109.2|109.25|109.15|109.25|109.2|109.25|109.15|1546
1610027660000|2021-01-07 13:54:20|109.2|109.2|109.25|109.15|109.25|109.2|109.2|109.15|5125
1610027680000|2021-01-07 13:54:40|109.2|109.1|109.15|109|109.2|109.1|109.1|109|8129
1610027690000|2021-01-07 13:54:50|||||||||400
1610027710000|2021-01-07 13:55:10||109.05||109.05||109.05||109.05|1915
1610027750000|2021-01-07 13:55:50|||||||||1085
1610027760000|2021-01-07 13:56:00|109.1|109|109.15|109.05|109.15|109.1|109.1|109|9603
1610027780000|2021-01-07 13:56:20|109.2|109.1|109.2|109.1|109.2|109.1|109.15|109.05|7155
1610027790000|2021-01-07 13:56:30|||||||||5220
1610027800000|2021-01-07 13:56:40||109.15||109.1||109.15||109.1|1913
1610027810000|2021-01-07 13:56:50|||||||||2723
1610027830000|2021-01-07 13:57:10|||||||||4712
1610027850000|2021-01-07 13:57:30|||||||||1744
1610027860000|2021-01-07 13:57:40|109.15|109.15|109.25|109.1|109.25|109.15|109.15|109.1|10510
1610027870000|2021-01-07 13:57:50||109.15||109.15||109.15||109.15|0
1610027880000|2021-01-07 13:58:00|109.2|109.1|109.2|109.1|109.25|109.1|109.2|109.1|4648
1610027890000|2021-01-07 13:58:10|||||||||400
1610027930000|2021-01-07 13:58:50|109.25|109.15|109.3|109.15|109.3|109.2|109.25|109.15|3448
1610027990000|2021-01-07 13:59:50||109.2||109.2||109.2||109.2|0
1610028000000|2021-01-07 14:00:00|||||||||1815
1610028010000|2021-01-07 14:00:10|109.35|109.25|109.35|109.25|109.4|109.25|109.35|109.25|3883
1610028030000|2021-01-07 14:00:30|109.4|109.3|109.4|109.3|109.4|109.3|109.35|109.25|3928
1610028050000|2021-01-07 14:00:50||109.35||109.3||109.35||109.3|3833
1610028060000|2021-01-07 14:01:00|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|11594
1610028070000|2021-01-07 14:01:10|109.55|109.5|109.6|109.5|109.6|109.5|109.55|109.5|653
1610028080000|2021-01-07 14:01:20|109.65||109.6||109.65||109.6||0
1610028100000|2021-01-07 14:01:40|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|3650
1610028110000|2021-01-07 14:01:50|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|2159
1610028130000|2021-01-07 14:02:10|109.65|109.55|109.65|109.55|109.65|109.6|109.65|109.55|5585
1610028150000|2021-01-07 14:02:30|109.7|109.6|109.75|109.6|109.75|109.6|109.7|109.6|3986
1610028180000|2021-01-07 14:03:00|109.7|109.55|109.5|109.4|109.7|109.55|109.5|109.4|38451
1610028200000|2021-01-07 14:03:20|109.55|109.45|109.55|109.5|109.55|109.5|109.55|109.45|6063
1610028210000|2021-01-07 14:03:30|109.6|109.45|109.65|109.5|109.65|109.55|109.6|109.45|1575
1610028220000|2021-01-07 14:03:40|||||||||9127
1610028230000|2021-01-07 14:03:50|109.7|109.55|109.65|109.55|109.7|109.6|109.65|109.55|0
1610028240000|2021-01-07 14:04:00||109.5||109.5||109.5||109.5|0
1610028260000|2021-01-07 14:04:20|109.7|109.55|109.75|109.6|109.75|109.65|109.65|109.55|6693
1610028280000|2021-01-07 14:04:40|109.7|109.55|109.5|109.4|109.7|109.55|109.5|109.4|15276
1610028290000|2021-01-07 14:04:50|109.45||109.45||109.5||109.45||17922
1610028300000|2021-01-07 14:05:00|109.5|109.45|109.55|109.4|109.55|109.45|109.45|109.4|10696
1610028320000|2021-01-07 14:05:20|||||||||1000
1610028360000|2021-01-07 14:06:00||109.45||109.45||109.45||109.45|807
1610028370000|2021-01-07 14:06:10|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|8862
1610028380000|2021-01-07 14:06:20||109.6||109.55||109.6||109.55|60
1610028390000|2021-01-07 14:06:30|109.7|109.6|109.75|109.6|109.75|109.6|109.7|109.6|11299
1610028410000|2021-01-07 14:06:50|109.7|109.65|109.85|109.7|109.85|109.7|109.7|109.65|9020
1610028420000|2021-01-07 14:07:00|109.9|109.75|109.85|109.75|109.9|109.75|109.85|109.75|0
1610028460000|2021-01-07 14:07:40|||||||||705
1610028470000|2021-01-07 14:07:50|109.9|109.8|109.85|109.75|109.9|109.8|109.85|109.75|3084
1610028480000|2021-01-07 14:08:00|109.8|109.7|109.7|109.6|109.8|109.7|109.7|109.6|8096
1610028490000|2021-01-07 14:08:10|109.75|109.65|109.8|109.65|109.8|109.7|109.75|109.65|1921
1610028510000|2021-01-07 14:08:30|109.75||109.75||109.75||109.75||90
1610028540000|2021-01-07 14:09:00|109.8|109.7|109.8|109.7|109.8|109.75|109.75|109.7|6519
1610028560000|2021-01-07 14:09:20|109.85||109.8||109.85||109.8||0
1610028580000|2021-01-07 14:09:40|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|1403
1610028600000|2021-01-07 14:10:00|||||||||197
1610028610000|2021-01-07 14:10:10|109.7||109.75||109.75||109.7||2290
1610028620000|2021-01-07 14:10:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|19722
1610028640000|2021-01-07 14:10:40|109.75|109.65|109.8|109.65|109.8|109.7|109.7|109.65|4188
1610028650000|2021-01-07 14:10:50||109.7||109.7||109.7||109.7|1271
1610028690000|2021-01-07 14:11:30|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|4956
1610028710000|2021-01-07 14:11:50|109.9|109.8|109.9|109.75|109.95|109.8|109.85|109.75|4888
1610028720000|2021-01-07 14:12:00|||||||||3186
1610028730000|2021-01-07 14:12:10|||||||||917
1610028740000|2021-01-07 14:12:20|||||||||894
1610028750000|2021-01-07 14:12:30|||||||||178
1610028770000|2021-01-07 14:12:50|||||||||188
1610028790000|2021-01-07 14:13:10||109.8||109.8||109.8||109.8|1225
1610028800000|2021-01-07 14:13:20|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.8|3681
1610028810000|2021-01-07 14:13:30|109.9||109.95||109.95||109.9||4058
1610028820000|2021-01-07 14:13:40|||||||||909
1610028870000|2021-01-07 14:14:30|110|109.9|110|109.9|110|109.9|110|109.9|6346
1610028880000|2021-01-07 14:14:40|110.05|109.95|110.1|110|110.2|110.1|110|109.95|32847
1610028910000|2021-01-07 14:15:10|||||||||4160
1610028920000|2021-01-07 14:15:20|110.05|109.95|110.05|109.95|110.05|110|110|109.9|8485
1610028930000|2021-01-07 14:15:30||109.9||109.9||109.9||109.9|9081
1610028940000|2021-01-07 14:15:40|110|109.95|110|109.9|110.05|110|110|109.9|12914
1610028970000|2021-01-07 14:16:10|110.05|109.95|110.05|109.95|110.1|109.95|110|109.95|12573
1610028980000|2021-01-07 14:16:20|110|109.9|110.1|109.95|110.1|109.95|110|109.9|2070
1610028990000|2021-01-07 14:16:30|110.05||110.05||110.05||110.05||0
1610029000000|2021-01-07 14:16:40|110.1|110|110.05|109.95|110.1|110|110.05|109.95|4975
1610029010000|2021-01-07 14:16:50|110||110.05||110.05||110||2900
1610029030000|2021-01-07 14:17:10|||||||||5000
1610029040000|2021-01-07 14:17:20|110|110|110.05|110|110.05|110|110|110|1516
1610029050000|2021-01-07 14:17:30|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110|12806
1610029060000|2021-01-07 14:17:40|||||||||15178
1610029070000|2021-01-07 14:17:50|110.2|110.1|110.3|110.15|110.3|110.15|110.2|110.1|2210
1610029080000|2021-01-07 14:18:00||110.2||110.2||110.2||110.2|2309
1610029090000|2021-01-07 14:18:10|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.2|5330
1610029100000|2021-01-07 14:18:20|110.4|110.2|110.25|110.15|110.4|110.2|110.2|110.1|47537
1610029120000|2021-01-07 14:18:40|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.2|660
1610029130000|2021-01-07 14:18:50|110.3||110.3||110.3||110.3||390
1610029140000|2021-01-07 14:19:00|||||||||1799
1610029150000|2021-01-07 14:19:10|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|9813
1610029160000|2021-01-07 14:19:20|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|2472
1610029170000|2021-01-07 14:19:30|||||||||3604
1610029200000|2021-01-07 14:20:00|110.2|110.2|110.25|110.15|110.25|110.2|110.2|110.15|20281
1610029210000|2021-01-07 14:20:10|110.3|110.2|110.3|110.15|110.3|110.2|110.25|110.15|3657
1610029220000|2021-01-07 14:20:20|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.15|9
1610029230000|2021-01-07 14:20:30|110.35|110.25|110.35|110.2|110.35|110.25|110.35|110.2|5387
1610029240000|2021-01-07 14:20:40|||||||||34
1610029250000|2021-01-07 14:20:50||110.25||110.25||110.25||110.25|2844
1610029260000|2021-01-07 14:21:00|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|11925
1610029270000|2021-01-07 14:21:10|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|333
1610029280000|2021-01-07 14:21:20||110.35||110.3||110.35||110.25|444
1610029290000|2021-01-07 14:21:30|110.35|110.25|110.35|110.25|110.35|110.3|110.35|110.25|9807
1610029300000|2021-01-07 14:21:40|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.3|7967
1610029320000|2021-01-07 14:22:00|110.35|110.25|110.35|110.2|110.35|110.3|110.3|110.2|7439
1610029330000|2021-01-07 14:22:10|||||||||4127
1610029350000|2021-01-07 14:22:30|||||||||1000
1610029360000|2021-01-07 14:22:40|110.3|110.15|110.25|110.15|110.3|110.15|110.2|110.15|2927
1610029370000|2021-01-07 14:22:50|110.2||110.2||110.2||110.2||3740
1610029380000|2021-01-07 14:23:00||110.1||110.1||110.1||110.1|1333
1610029400000|2021-01-07 14:23:20|||||||||892
1610029420000|2021-01-07 14:23:40|110.25|110.15|110.25|110.15|110.25|110.15|110.2|110.1|8317
1610029430000|2021-01-07 14:23:50|110.3|110.2|110.25|110.15|110.3|110.2|110.25|110.15|3961
1610029440000|2021-01-07 14:24:00|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|2003
1610029450000|2021-01-07 14:24:10|||||||||2623
1610029480000|2021-01-07 14:24:40|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|5373
1610029490000|2021-01-07 14:24:50|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|3
1610029510000|2021-01-07 14:25:10|110.15||110.2||110.2||110.15||2000
1610029520000|2021-01-07 14:25:20|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|53087
1610029540000|2021-01-07 14:25:40|110.15|110.05|110.1|110|110.15|110.1|110.1|110|9400
1610029560000|2021-01-07 14:26:00|110.15|110.05|110.15|110.05|110.2|110.05|110.15|110.05|2442
1610029570000|2021-01-07 14:26:10|||||||||2275
1610029600000|2021-01-07 14:26:40|110.2|110.1|110.25|110.15|110.25|110.15|110.15|110.05|27354
1610029610000|2021-01-07 14:26:50|||||||||2032
1610029630000|2021-01-07 14:27:10|||||||||4504
1610029640000|2021-01-07 14:27:20|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|916
1610029660000|2021-01-07 14:27:40|110.25|110.15|110.25|110.15|110.3|110.2|110.25|110.15|13978
1610029670000|2021-01-07 14:27:50|||||||||18000
1610029680000|2021-01-07 14:28:00|110.3|110.2|110.35|110.25|110.4|110.3|110.3|110.2|48974
1610029690000|2021-01-07 14:28:10|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|50552
1610029710000|2021-01-07 14:28:30|110.45|110.25|110.45|110.35|110.45|110.35|110.45|110.25|3085
1610029720000|2021-01-07 14:28:40|110.5|110.4|110.5|110.35|110.5|110.4|110.5|110.35|2330
1610029730000|2021-01-07 14:28:50|110.45|110.4|110.5|110.35|110.5|110.45|110.45|110.35|6848
1610029740000|2021-01-07 14:29:00|||||||||3000
1610029750000|2021-01-07 14:29:10|||||||||70000
1610029770000|2021-01-07 14:29:30||110.4||110.4||110.4||110.35|309
1610029780000|2021-01-07 14:29:40|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.4|6932
1610029790000|2021-01-07 14:29:50|||||||||4000
1610029800000|2021-01-07 14:30:00|110.5|110.4|110.4|110.3|110.5|110.4|110.35|110.3|9623
1610029810000|2021-01-07 14:30:10|110.45|110.25|110.45|110.35|110.45|110.35|110.35|110.25|3518
1610029820000|2021-01-07 14:30:20|110.4|110.3|110.45|110.3|110.5|110.35|110.4|110.25|7826
1610029830000|2021-01-07 14:30:30||110.35||110.3||110.35||110.3|227
1610029840000|2021-01-07 14:30:40||110.35||110.3||110.35||110.3|366
1610029850000|2021-01-07 14:30:50||110.35||110.35||110.35||110.35|895
1610029860000|2021-01-07 14:31:00|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.35|2965
1610029870000|2021-01-07 14:31:10|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.4|7114
1610029880000|2021-01-07 14:31:20|110.5||110.5||110.5||110.5||16
1610029890000|2021-01-07 14:31:30|110.55|110.5|110.7|110.6|110.7|110.6|110.55|110.45|78150
1610029900000|2021-01-07 14:31:40|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|16968
1610029910000|2021-01-07 14:31:50|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|13486
1610029920000|2021-01-07 14:32:00|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|8027
1610029930000|2021-01-07 14:32:10|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.7|3528
1610029940000|2021-01-07 14:32:20|110.9|110.8|110.85|110.7|110.9|110.8|110.85|110.7|11622
1610029950000|2021-01-07 14:32:30|110.8|110.65|110.8|110.65|110.8|110.65|110.75|110.65|7203
1610029960000|2021-01-07 14:32:40|110.75|110.7|110.85|110.7|110.85|110.7|110.75|110.7|1585
1610029970000|2021-01-07 14:32:50|||||||||10000
1610029990000|2021-01-07 14:33:10|||||||||9128
1610030000000|2021-01-07 14:33:20|110.9|110.75|110.95|110.8|110.95|110.9|110.9|110.75|32425
1610030010000|2021-01-07 14:33:30|111|110.85|111|110.9|111|110.9|111|110.85|7186
1610030020000|2021-01-07 14:33:40|111.05|110.95|111.1|111|111.15|111|111.05|110.95|11535
1610030030000|2021-01-07 14:33:50|111.15|111.05|111.1|111|111.15|111.05|111.05|111|6314
1610030040000|2021-01-07 14:34:00|111.15|111.05|111.05|110.9|111.15|111.05|111.05|110.9|19050
1610030050000|2021-01-07 14:34:10|111.1|110.95|111.1|111|111.1|111|111.1|110.95|1379
1610030060000|2021-01-07 14:34:20|||||||||18856
1610030070000|2021-01-07 14:34:30|111.05|110.95|110.95|110.85|111.05|111|110.95|110.8|22779
1610030080000|2021-01-07 14:34:40|110.9|110.8|110.95|110.85|110.95|110.85|110.9|110.8|4807
1610030090000|2021-01-07 14:34:50|110.9|110.8|110.9|110.8|110.9|110.8|110.85|110.8|9270
1610030100000|2021-01-07 14:35:00|110.95|110.85|110.95|110.85|110.95|110.9|110.9|110.8|8660
1610030110000|2021-01-07 14:35:10|110.9|110.8|111.05|110.95|111.05|110.95|110.9|110.8|14744
1610030120000|2021-01-07 14:35:20|111.1|111|111.15|111.05|111.2|111.1|111.1|111|11467
1610030140000|2021-01-07 14:35:40||111||111.05||111.05||111|6341
1610030150000|2021-01-07 14:35:50|||||||||5000
1610030160000|2021-01-07 14:36:00|111.1|111|111.15|111.05|111.15|111.05|111.1|111|4257
1610030170000|2021-01-07 14:36:10|111.1|111|111.1|111|111.1|111|111.1|111|0
1610030180000|2021-01-07 14:36:20|111.15|111.05|111.15|111.05|111.15|111.05|111.1|111|9110
1610030190000|2021-01-07 14:36:30|||||||||1555
1610030200000|2021-01-07 14:36:40|111.2|111.1|111.05|110.95|111.2|111.1|111.05|110.9|26872
1610030210000|2021-01-07 14:36:50||110.9||110.9||110.9||110.9|14769
1610030220000|2021-01-07 14:37:00||110.95||110.95||110.95||110.95|100
1610030230000|2021-01-07 14:37:10||110.9||110.95||110.95||110.9|8316
1610030240000|2021-01-07 14:37:20||110.9||110.95||110.95||110.9|1187
1610030260000|2021-01-07 14:37:40|111|110.9|111.05|111|111.05|111|110.95|110.9|7644
1610030270000|2021-01-07 14:37:50|111.1|111.05|111.15|111.05|111.2|111.05|111.1|111.05|18288
1610030280000|2021-01-07 14:38:00|111.1|111|111.1|111|111.1|111.05|111.1|111|5082
1610030300000|2021-01-07 14:38:20|||||||||1813
1610030320000|2021-01-07 14:38:40|111.05|110.95|111.05|111|111.1|111|111.05|110.95|12220
1610030330000|2021-01-07 14:38:50|111|110.95|111|110.95|111|110.95|111|110.95|464
1610030340000|2021-01-07 14:39:00|111.05|110.9|111|110.85|111.05|110.9|111|110.85|2082
1610030360000|2021-01-07 14:39:20||110.95||110.85||110.95||110.85|4848
1610030370000|2021-01-07 14:39:30|110.95||110.95||110.95||110.95||673
1610030380000|2021-01-07 14:39:40|110.9|110.8|110.75|110.65|110.9|110.8|110.7|110.6|11250
1610030400000|2021-01-07 14:40:00|110.8|110.7|110.8|110.7|110.8|110.7|110.75|110.65|7705
1610030410000|2021-01-07 14:40:10|110.85|110.75|110.9|110.8|110.95|110.85|110.85|110.75|7593
1610030420000|2021-01-07 14:40:20|110.95|110.85|110.9|110.7|110.95|110.85|110.85|110.65|14760
1610030430000|2021-01-07 14:40:30|110.95|110.75|110.9|110.8|110.95|110.8|110.9|110.75|4259
1610030440000|2021-01-07 14:40:40|110.95|110.85|110.95|110.8|111|110.85|110.95|110.8|4420
1610030450000|2021-01-07 14:40:50||110.85||110.85||110.85||110.8|0
1610030460000|2021-01-07 14:41:00|||||||||1555
1610030470000|2021-01-07 14:41:10|111|110.9|111|110.9|111|110.95|111|110.9|4902
1610030480000|2021-01-07 14:41:20|||||||||36
1610030500000|2021-01-07 14:41:40|110.95||111||111||110.95||5294
1610030520000|2021-01-07 14:42:00|110.95|110.95|110.95|110.85|110.95|110.95|110.95|110.85|3088
1610030550000|2021-01-07 14:42:30|||||||||870
1610030560000|2021-01-07 14:42:40|111|110.9|111|110.9|111|110.95|111|110.9|12488
1610030570000|2021-01-07 14:42:50|||||||||4000
1610030600000|2021-01-07 14:43:20|111.05|110.95|111.1|111.05|111.1|111.05|111|110.85|43114
1610030610000|2021-01-07 14:43:30||111||111||111||111|0
1610030620000|2021-01-07 14:43:40|111.15|111.05|111.2|111.1|111.2|111.1|111.15|111.05|32686
1610030630000|2021-01-07 14:43:50|111.25||111.2||111.25||111.2||182
1610030640000|2021-01-07 14:44:00|111.15|111.05|111.1|110.95|111.15|111.05|111.1|110.95|7719
1610030650000|2021-01-07 14:44:10|111.05|111|111.05|110.95|111.05|111|111.05|110.95|19444
1610030660000|2021-01-07 14:44:20|111.1||111.1||111.1||111.1||31
1610030690000|2021-01-07 14:44:50|||||||||300
1610030710000|2021-01-07 14:45:10|||||||||530
1610030720000|2021-01-07 14:45:20|110.9|110.9|110.95|110.85|111.05|110.9|110.9|110.8|96975
1610030730000|2021-01-07 14:45:30|110.9|110.8|110.9|110.8|110.9|110.8|110.8|110.7|5529
1610030740000|2021-01-07 14:45:40|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|53295
1610030750000|2021-01-07 14:45:50||110.75||110.8||110.8||110.75|448
1610030760000|2021-01-07 14:46:00||110.75||110.75||110.75||110.75|45394
1610030770000|2021-01-07 14:46:10|110.7|110.7|110.85|110.75|110.9|110.75|110.7|110.65|102000
1610030780000|2021-01-07 14:46:20|110.8|110.8|110.9|110.8|110.9|110.8|110.8|110.8|9208
1610030790000|2021-01-07 14:46:30|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.8|4050
1610030800000|2021-01-07 14:46:40|110.9|110.8|110.9|110.8|110.9|110.85|110.9|110.8|946
1610030810000|2021-01-07 14:46:50|110.95||110.95||110.95||110.95||56
1610030820000|2021-01-07 14:47:00|110.9|110.75|110.9|110.8|110.9|110.8|110.9|110.75|505
1610030840000|2021-01-07 14:47:20|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|3022
1610030850000|2021-01-07 14:47:30|110.8|110.8|110.9|110.8|110.9|110.8|110.8|110.8|805
1610030860000|2021-01-07 14:47:40|||||||||11247
1610030890000|2021-01-07 14:48:10|110.95|110.85|111|110.9|111|110.9|110.9|110.85|24230
1610030900000|2021-01-07 14:48:20|111.05|110.85|111.05|110.9|111.1|110.95|111.05|110.85|2334
1610030920000|2021-01-07 14:48:40|111|110.95|111.1|110.95|111.1|110.95|111|110.9|4152
1610030950000|2021-01-07 14:49:10|111.05|111.05|111.05|110.95|111.05|111.05|111.05|110.95|13523
1610030960000|2021-01-07 14:49:20|111|111|111|110.9|111|111|111|110.9|13272
1610030980000|2021-01-07 14:49:40|110.95|110.85|110.9|110.75|110.95|110.85|110.9|110.75|14061
1610030990000|2021-01-07 14:49:50|110.85|110.7|110.85|110.7|110.85|110.8|110.8|110.7|2718
1610031000000|2021-01-07 14:50:00|110.8|110.65|110.75|110.65|110.8|110.65|110.75|110.65|2006
1610031010000|2021-01-07 14:50:10|110.8|110.7|110.9|110.8|110.9|110.85|110.8|110.7|24402
1610031020000|2021-01-07 14:50:20|110.85|110.75|110.9|110.75|110.9|110.8|110.8|110.7|11568
1610031030000|2021-01-07 14:50:30||110.8||110.85||110.85||110.8|60
1610031040000|2021-01-07 14:50:40|110.95||110.9||110.95||110.9||9
1610031050000|2021-01-07 14:50:50|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|7484
1610031070000|2021-01-07 14:51:10|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|1551
1610031080000|2021-01-07 14:51:20||110.75||110.75||110.8||110.75|5378
1610031090000|2021-01-07 14:51:30||110.8||110.8||110.8||110.8|1425
1610031100000|2021-01-07 14:51:40|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|0
1610031110000|2021-01-07 14:51:50|111|110.9|111|110.9|111|110.9|110.95|110.85|12109
1610031120000|2021-01-07 14:52:00||110.85||110.85||110.85||110.85|1908
1610031130000|2021-01-07 14:52:10|110.95|110.8|110.75|110.65|110.95|110.85|110.75|110.65|17085
1610031140000|2021-01-07 14:52:20|||||||||4482
1610031150000|2021-01-07 14:52:30|110.7||110.75||110.75||110.7||4370
1610031190000|2021-01-07 14:53:10|110.8|110.7|110.85|110.7|110.85|110.75|110.8|110.7|23898
1610031200000|2021-01-07 14:53:20||110.75||110.7||110.75||110.7|1050
1610031210000|2021-01-07 14:53:30||110.75||110.75||110.75||110.75|9
1610031220000|2021-01-07 14:53:40||110.8||110.8||110.8||110.8|263
1610031230000|2021-01-07 14:53:50|110.9|110.85|111|110.9|111|110.9|110.9|110.85|14215
1610031240000|2021-01-07 14:54:00|110.95|110.85|110.95|110.85|110.95|110.85|110.9|110.85|22
1610031250000|2021-01-07 14:54:10|110.9|110.8|110.8|110.7|110.9|110.8|110.8|110.7|7338
1610031260000|2021-01-07 14:54:20|110.85|110.75|110.85|110.7|110.85|110.75|110.85|110.7|7908
1610031270000|2021-01-07 14:54:30||110.75||110.75||110.75||110.75|390
1610031290000|2021-01-07 14:54:50|||||||||1007
1610031300000|2021-01-07 14:55:00|110.9|110.8|110.95|110.85|110.95|110.9|110.9|110.8|8524
1610031330000|2021-01-07 14:55:30|110.9|110.8|110.9|110.75|110.9|110.8|110.85|110.75|13788
1610031340000|2021-01-07 14:55:40|110.95|110.8|110.95|110.8|110.95|110.9|110.9|110.75|5890
1610031350000|2021-01-07 14:55:50||110.85||110.85||110.85||110.85|113
1610031360000|2021-01-07 14:56:00|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|3336
1610031370000|2021-01-07 14:56:10|110.85|110.75|110.95|110.8|110.95|110.85|110.85|110.75|2363
1610031380000|2021-01-07 14:56:20|110.9||110.95||110.95||110.9||0
1610031390000|2021-01-07 14:56:30|111|110.85|111|110.95|111|110.95|110.95|110.85|9655
1610031400000|2021-01-07 14:56:40|111.05||111.05||111.05||111.05||3611
1610031410000|2021-01-07 14:56:50|||||||||36355
1610031420000|2021-01-07 14:57:00|111|111|111.05|110.95|111.05|111|111|110.95|7979
1610031430000|2021-01-07 14:57:10|111.1|111|110.95|110.85|111.1|111|110.95|110.85|28265
1610031450000|2021-01-07 14:57:30|||||||||1061
1610031460000|2021-01-07 14:57:40|110.9|110.9|111.05|110.95|111.05|110.95|110.9|110.85|12436
1610031470000|2021-01-07 14:57:50|111.1|111|111.1|111.05|111.15|111.05|111.1|111|15594
1610031480000|2021-01-07 14:58:00|||||||||7292
1610031490000|2021-01-07 14:58:10|111.15||111.2||111.2||111.15||149
1610031510000|2021-01-07 14:58:30|111.15|111|111.05|110.9|111.15|111.05|111|110.9|11031
1610031520000|2021-01-07 14:58:40|||||||||2072
1610031540000|2021-01-07 14:59:00|||||||||12
1610031550000|2021-01-07 14:59:10|||||||||866
1610031560000|2021-01-07 14:59:20|||||||||618
1610031570000|2021-01-07 14:59:30|111|111|111.05|110.9|111.05|111|111|110.9|4696
1610031590000|2021-01-07 14:59:50|111|110.85|110.95|110.85|111.05|110.85|110.9|110.8|17799
1610031600000|2021-01-07 15:00:00|111|110.9|111|110.9|111.1|110.9|111|110.85|246
1610031620000|2021-01-07 15:00:20|111.05|110.95|110.95|110.8|111.05|110.95|110.9|110.8|53819
1610031640000|2021-01-07 15:00:40|||||||||1334
1610031650000|2021-01-07 15:00:50|||||||||22576
1610031670000|2021-01-07 15:01:10|111|110.85|111.1|110.95|111.1|111|110.9|110.85|42371
1610031680000|2021-01-07 15:01:20||111||111||111||111|8947
1610031690000|2021-01-07 15:01:30|111.15||111.15||111.15||111.15||318
1610031700000|2021-01-07 15:01:40|111.2|111.05|111.1|111|111.2|111.05|111.1|111|62
1610031720000|2021-01-07 15:02:00||110.95||110.95||110.95||110.95|34
1610031730000|2021-01-07 15:02:10|111.05|110.9|111.1|111|111.1|111|111.05|110.9|11820
1610031740000|2021-01-07 15:02:20|110.95|110.95|111.1|111|111.1|111|110.95|110.85|30321
1610031750000|2021-01-07 15:02:30|||||||||1490
1610031760000|2021-01-07 15:02:40|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111|6436
1610031770000|2021-01-07 15:02:50|111.1|111|111.1|110.95|111.1|111|111.05|110.9|3321
1610031780000|2021-01-07 15:03:00|111.15|111|111.15|111|111.15|111|111.15|111|219
1610031810000|2021-01-07 15:03:30|||||||||100
1610031820000|2021-01-07 15:03:40|111.1||111.1||111.1||111.1||765
1610031830000|2021-01-07 15:03:50|111.05|110.95|111.15|111|111.15|111|111.05|110.9|13248
1610031840000|2021-01-07 15:04:00|||||||||1180
1610031860000|2021-01-07 15:04:20|111.1|111.05|111.15|111|111.15|111.05|111.1|111|8793
1610031870000|2021-01-07 15:04:30||111.05||111.05||111.05||111.05|922
1610031890000|2021-01-07 15:04:50|111.1|111|111.15|111|111.15|111|111.1|110.95|5515
1610031900000|2021-01-07 15:05:00|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111.05|9029
1610031920000|2021-01-07 15:05:20|||||||||19144
1610031930000|2021-01-07 15:05:30|111.1|111|111.15|111.05|111.15|111.1|111.1|111|28256
1610031940000|2021-01-07 15:05:40|111.2|111.1|111.3|111.15|111.3|111.2|111.2|111.1|30882
1610031950000|2021-01-07 15:05:50|111.35|111.2|111.35|111.25|111.35|111.25|111.35|111.2|7976
1610031960000|2021-01-07 15:06:00|111.4|111.3|111.45|111.35|111.45|111.4|111.35|111.3|17467
1610031970000|2021-01-07 15:06:10|111.4|111.3|111.3|111.25|111.4|111.3|111.3|111.25|5174
1610031980000|2021-01-07 15:06:20|111.25|111.2|111.25|111.15|111.3|111.2|111.25|111.15|4248
1610032000000|2021-01-07 15:06:40|||||||||4027
1610032010000|2021-01-07 15:06:50|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|2524
1610032020000|2021-01-07 15:07:00||111.25||111.25||111.25||111.25|237
1610032030000|2021-01-07 15:07:10|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|2872
1610032050000|2021-01-07 15:07:30|111.25|111.15|111.25|111.15|111.25|111.15|111.2|111.15|14239
1610032060000|2021-01-07 15:07:40|111.2|111.1|111.2|111.05|111.2|111.15|111.15|111.05|5822
1610032070000|2021-01-07 15:07:50|111.25|111.1|111.25|111.15|111.25|111.15|111.25|111.1|3552
1610032080000|2021-01-07 15:08:00|111.3|111.2|111.3|111.2|111.3|111.25|111.3|111.2|5752
1610032090000|2021-01-07 15:08:10|111.35|111.25|111.4|111.25|111.4|111.25|111.35|111.25|6152
1610032100000|2021-01-07 15:08:20|111.35|111.3|111.3|111.2|111.35|111.3|111.25|111.2|14098
1610032110000|2021-01-07 15:08:30|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|11841
1610032120000|2021-01-07 15:08:40|111.4||111.35||111.4||111.35||3769
1610032130000|2021-01-07 15:08:50|111.4||111.4||111.4||111.4||1616
1610032140000|2021-01-07 15:09:00|111.35|111.2|111.35|111.25|111.35|111.25|111.35|111.2|9262
1610032150000|2021-01-07 15:09:10|111.3|111.2|111.3|111.2|111.3|111.2|111.25|111.15|2495
1610032160000|2021-01-07 15:09:20|111.25|111.15|111.25|111.15|111.25|111.15|111.2|111.1|5029
1610032170000|2021-01-07 15:09:30|||||||||2366
1610032200000|2021-01-07 15:10:00|111.3|111.2|111.3|111.2|111.3|111.25|111.25|111.15|10235
1610032210000|2021-01-07 15:10:10|111.25|111.15|111.25|111.15|111.3|111.15|111.25|111.15|8045
1610032220000|2021-01-07 15:10:20|||||||||441
1610032230000|2021-01-07 15:10:30|111.3|111.2|111.3|111.2|111.3|111.2|111.25|111.15|4008
1610032250000|2021-01-07 15:10:50|||||||||1500
1610032260000|2021-01-07 15:11:00|111.25|111.15|111.25|111.15|111.25|111.2|111.2|111.15|5883
1610032270000|2021-01-07 15:11:10||111.2||111.15||111.2||111.15|1151
1610032280000|2021-01-07 15:11:20|111.2|111.1|111.2|111.15|111.25|111.2|111.2|111.1|10152
1610032290000|2021-01-07 15:11:30|||||||||31276
1610032300000|2021-01-07 15:11:40|111.15|111.1|111.15|111.05|111.15|111.1|111.15|111.05|8523
1610032310000|2021-01-07 15:11:50|||||||||4466
1610032320000|2021-01-07 15:12:00|||||||||4828
1610032330000|2021-01-07 15:12:10|||||||||1331
1610032350000|2021-01-07 15:12:30|111.1|111|111.2|111.1|111.2|111.1|111.1|111|83896
1610032360000|2021-01-07 15:12:40|111.25|111.15|111.2|111.1|111.25|111.15|111.2|111.1|21958
1610032370000|2021-01-07 15:12:50|111.15||111.15||111.15||111.15||905
1610032380000|2021-01-07 15:13:00|111.2|111.15|111.2|111.1|111.25|111.15|111.2|111.1|11281
1610032390000|2021-01-07 15:13:10|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|4904
1610032400000|2021-01-07 15:13:20|111.1|111|111.05|110.95|111.1|111.05|111.05|110.95|48194
1610032430000|2021-01-07 15:13:50|||||||||2072
1610032440000|2021-01-07 15:14:00|111|111|111|110.95|111.05|111|111|110.95|2533
1610032450000|2021-01-07 15:14:10|111.05||111.1||111.1||111.05||3012
1610032460000|2021-01-07 15:14:20|111.15|111|111.1|111|111.15|111.05|111.1|111|7305
1610032510000|2021-01-07 15:15:10|111.05||111.05||111.05||111.05||942
1610032520000|2021-01-07 15:15:20|111|110.95|111|110.85|111|110.95|110.95|110.85|10488
1610032530000|2021-01-07 15:15:30|110.95|110.8|110.8|110.7|110.95|110.8|110.8|110.7|10030
1610032540000|2021-01-07 15:15:40|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|4237
1610032550000|2021-01-07 15:15:50|110.65|110.65|110.7|110.65|110.7|110.65|110.65|110.65|11216
1610032560000|2021-01-07 15:16:00|110.75|110.75|110.9|110.75|110.9|110.75|110.75|110.7|14325
1610032580000|2021-01-07 15:16:20|110.85|110.7|110.75|110.65|110.85|110.75|110.75|110.65|9049
1610032590000|2021-01-07 15:16:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|13288
1610032600000|2021-01-07 15:16:40|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|19328
1610032610000|2021-01-07 15:16:50||110.65||110.7||110.7||110.65|5017
1610032620000|2021-01-07 15:17:00|110.75|110.65|110.7|110.55|110.75|110.65|110.65|110.5|8549
1610032650000|2021-01-07 15:17:30|110.75|110.6|110.75|110.6|110.75|110.65|110.75|110.6|9741
1610032660000|2021-01-07 15:17:40|110.7|110.65|110.7|110.55|110.7|110.65|110.7|110.55|8604
1610032670000|2021-01-07 15:17:50|110.75|110.6|110.75|110.65|110.75|110.65|110.75|110.6|18221
1610032680000|2021-01-07 15:18:00|||||||||3469
1610032690000|2021-01-07 15:18:10|110.7|110.6|110.7|110.55|110.7|110.6|110.7|110.55|533
1610032730000|2021-01-07 15:18:50|110.75|110.6|110.75|110.6|110.75|110.65|110.75|110.6|8925
1610032740000|2021-01-07 15:19:00||110.65||110.65||110.65||110.65|199
1610032750000|2021-01-07 15:19:10|110.8|110.7|110.8|110.65|110.8|110.7|110.8|110.65|10532
1610032760000|2021-01-07 15:19:20||110.7||110.75||110.75||110.7|4171
1610032770000|2021-01-07 15:19:30|110.85||110.85||110.85||110.85||10157
1610032790000|2021-01-07 15:19:50|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.75|11101
1610032800000|2021-01-07 15:20:00|110.95|110.85|110.95|110.85|111|110.9|110.95|110.85|4270
1610032820000|2021-01-07 15:20:20|111||111||111||111||50
1610032830000|2021-01-07 15:20:30|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|4273
1610032840000|2021-01-07 15:20:40|110.85|110.75|110.75|110.65|110.85|110.75|110.7|110.6|15928
1610032850000|2021-01-07 15:20:50|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|2775
1610032860000|2021-01-07 15:21:00|110.8|110.7|110.8|110.65|110.8|110.75|110.75|110.65|10637
1610032870000|2021-01-07 15:21:10|110.75|110.7|110.75|110.65|110.75|110.7|110.75|110.65|4835
1610032880000|2021-01-07 15:21:20|110.8|110.7|110.8|110.65|110.8|110.7|110.8|110.65|616
1610032890000|2021-01-07 15:21:30|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.65|1881
1610032900000|2021-01-07 15:21:40|110.7|110.65|110.7|110.55|110.7|110.65|110.65|110.5|5858
1610032910000|2021-01-07 15:21:50|110.65|110.5|110.65|110.55|110.65|110.55|110.6|110.5|2979
1610032920000|2021-01-07 15:22:00|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.5|10785
1610032950000|2021-01-07 15:22:30|110.65|110.55|110.6|110.55|110.65|110.55|110.6|110.55|7758
1610032960000|2021-01-07 15:22:40|110.65|110.6|110.6|110.55|110.65|110.6|110.6|110.55|10281
1610032970000|2021-01-07 15:22:50|110.65||110.65||110.65||110.65||22965
1610032980000|2021-01-07 15:23:00|||||||||1248
1610032990000|2021-01-07 15:23:10|||||||||10000
1610033000000|2021-01-07 15:23:20|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.55|10914
1610033010000|2021-01-07 15:23:30|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|15093
1610033050000|2021-01-07 15:24:10|110.7|110.6|110.7|110.55|110.7|110.6|110.7|110.55|29811
1610033060000|2021-01-07 15:24:20|110.65|110.6|110.65|110.55|110.65|110.6|110.6|110.55|2477
1610033070000|2021-01-07 15:24:30|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.55|159
1610033080000|2021-01-07 15:24:40|110.65||110.65||110.65||110.65||2123
1610033090000|2021-01-07 15:24:50|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|8769
1610033110000|2021-01-07 15:25:10||110.6||110.55||110.6||110.55|4496
1610033130000|2021-01-07 15:25:30|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|8833
1610033140000|2021-01-07 15:25:40|110.75|110.65|110.9|110.75|110.9|110.85|110.7|110.6|28911
1610033150000|2021-01-07 15:25:50||110.8||110.8||110.8||110.8|0
1610033160000|2021-01-07 15:26:00|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.8|22784
1610033170000|2021-01-07 15:26:10|||||||||5418
1610033190000|2021-01-07 15:26:30|111|110.9|111.05|110.95|111.05|110.95|110.9|110.85|33742
1610033200000|2021-01-07 15:26:40||111||110.95||111||110.95|2000
1610033210000|2021-01-07 15:26:50|111.1|111|111.15|111.1|111.15|111.1|111.1|111|13290
1610033220000|2021-01-07 15:27:00|111.2|111.15|111.2|111.1|111.2|111.15|111.2|111.1|6659
1610033230000|2021-01-07 15:27:10|111.05|111.05|111.15|111.05|111.2|111.05|111.05|111|33061
1610033240000|2021-01-07 15:27:20|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|1191
1610033260000|2021-01-07 15:27:40|111.2||111.15||111.2||111.15||593
1610033270000|2021-01-07 15:27:50|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|5095
1610033290000|2021-01-07 15:28:10||111.15||111.15||111.15||111.15|36172
1610033300000|2021-01-07 15:28:20|111.15|111.1|111.2|111.1|111.2|111.1|111.15|111.1|3718
1610033310000|2021-01-07 15:28:30|111.25|111.15|111.25|111.2|111.25|111.2|111.25|111.15|19184
1610033330000|2021-01-07 15:28:50|111.2|111.15|111.25|111.15|111.25|111.2|111.2|111.1|72771
1610033340000|2021-01-07 15:29:00|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|3791
1610033350000|2021-01-07 15:29:10|111.25|111.15|111.25|111.15|111.25|111.15|111.2|111.1|5748
1610033360000|2021-01-07 15:29:20|||||||||2228
1610033370000|2021-01-07 15:29:30|111.2|111.1|111.2|111.05|111.25|111.1|111.2|111.05|7473
1610033380000|2021-01-07 15:29:40||111.1||111.1||111.1||111.1|0
1610033400000|2021-01-07 15:30:00|111.25|111.2|111.2|111.1|111.25|111.2|111.2|111.1|7797
1610033410000|2021-01-07 15:30:10|||||||||158
1610033430000|2021-01-07 15:30:30|||||||||92137
1610033440000|2021-01-07 15:30:40|111.15|111.05|111.05|111|111.15|111.1|111.05|111|11617
1610033450000|2021-01-07 15:30:50|111.1|111.1|111.15|111|111.15|111.1|111|110.95|60775
1610033460000|2021-01-07 15:31:00|111.2|111.05|111.2|111.05|111.2|111.1|111|110.95|34163
1610033470000|2021-01-07 15:31:10||111.1||111.05||111.1||111.05|2939
1610033480000|2021-01-07 15:31:20|||||||||20000
1610033490000|2021-01-07 15:31:30|111.05|111|111.2|111.1|111.2|111.1|111.05|111|36260
1610033500000|2021-01-07 15:31:40|||||||||202
1610033520000|2021-01-07 15:32:00|111.15|111.15|111.2|111.1|111.2|111.15|111.15|111.1|5526
1610033530000|2021-01-07 15:32:10|||||||||177
1610033540000|2021-01-07 15:32:20|||||||||914
1610033550000|2021-01-07 15:32:30|111.25|111.15|111.3|111.2|111.3|111.2|111.25|111.1|23989
1610033570000|2021-01-07 15:32:50|111.25|111.15|111.2|111.1|111.25|111.15|111.15|111.1|9842
1610033580000|2021-01-07 15:33:00|111.25|111.15|111.25|111.15|111.25|111.15|111.25|111.1|6117
1610033590000|2021-01-07 15:33:10||111.1||111.1||111.15||111.1|173
1610033600000|2021-01-07 15:33:20|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.1|49919
1610033610000|2021-01-07 15:33:30|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|22869
1610033620000|2021-01-07 15:33:40|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|4612
1610033630000|2021-01-07 15:33:50|111.25||111.3||111.3||111.25||10000
1610033660000|2021-01-07 15:34:20|||||||||586
1610033670000|2021-01-07 15:34:30|111.35|111.25|111.35|111.25|111.35|111.3|111.3|111.2|17304
1610033690000|2021-01-07 15:34:50|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|4030
1610033700000|2021-01-07 15:35:00|111.4|111.3|111.45|111.35|111.45|111.35|111.35|111.3|34774
1610033710000|2021-01-07 15:35:10|111.2|111.3|111.35|111.2|111.4|111.3|111.2|111.15|48281
1610033720000|2021-01-07 15:35:20||111.25||111.25||111.25||111.25|315
1610033730000|2021-01-07 15:35:30|111.25|111.2|111.4|111.3|111.4|111.3|111.25|111.2|23347
1610033740000|2021-01-07 15:35:40|111.45|111.35|111.35|111.3|111.5|111.45|111.35|111.3|35466
1610033750000|2021-01-07 15:35:50|111.4|111.25|111.4|111.3|111.45|111.3|111.35|111.25|12209
1610033760000|2021-01-07 15:36:00||111.25||111.25||111.25||111.25|179
1610033770000|2021-01-07 15:36:10|||||||||173
1610033780000|2021-01-07 15:36:20||111.3||111.3||111.3||111.3|54
1610033800000|2021-01-07 15:36:40||111.25||111.25||111.25||111.25|16000
1610033830000|2021-01-07 15:37:10|111.2|111.2|111.4|111.25|111.4|111.25|111.2|111.15|38196
1610033840000|2021-01-07 15:37:20|111.35|111.3|111.4|111.35|111.4|111.35|111.35|111.3|6620
1610033850000|2021-01-07 15:37:30|111.45|111.4|111.45|111.4|111.45|111.4|111.45|111.4|10640
1610033860000|2021-01-07 15:37:40|111.5|111.45|111.55|111.45|111.55|111.45|111.5|111.45|36166
1610033870000|2021-01-07 15:37:50|111.6||111.6||111.6||111.6||0
1610033880000|2021-01-07 15:38:00|111.65|111.5|111.7|111.6|111.7|111.6|111.65|111.5|17372
1610033890000|2021-01-07 15:38:10||111.65||111.6||111.65||111.6|27945
1610033900000|2021-01-07 15:38:20|111.65|111.65|111.7|111.6|111.7|111.65|111.65|111.6|7458
1610033910000|2021-01-07 15:38:30|111.6|111.55|111.7|111.6|111.7|111.6|111.6|111.55|45955
1610033930000|2021-01-07 15:38:50|111.75|111.65|111.8|111.7|111.85|111.7|111.75|111.65|22245
1610033940000|2021-01-07 15:39:00|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.7|322
1610033950000|2021-01-07 15:39:10|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|12601
1610033960000|2021-01-07 15:39:20|111.85|111.75|111.9|111.8|111.9|111.8|111.85|111.75|392
1610033970000|2021-01-07 15:39:30|111.85|111.75|111.9|111.8|111.9|111.8|111.85|111.75|7934
1610033980000|2021-01-07 15:39:40|||||||||30664
1610033990000|2021-01-07 15:39:50|111.75|111.75|111.85|111.75|111.85|111.8|111.75|111.7|57058
1610034000000|2021-01-07 15:40:00|111.8|111.8|111.85|111.75|111.85|111.8|111.8|111.75|15148
1610034010000|2021-01-07 15:40:10||111.8||111.75||111.8||111.75|5173
1610034020000|2021-01-07 15:40:20|111.9|111.8|111.9|111.85|111.95|111.85|111.9|111.8|5660
1610034030000|2021-01-07 15:40:30|111.95|111.8|111.95|111.8|111.95|111.85|111.95|111.8|1970
1610034040000|2021-01-07 15:40:40|111.9||111.9||111.9||111.9||200
1610034050000|2021-01-07 15:40:50||111.75||111.8||111.8||111.75|909
1610034060000|2021-01-07 15:41:00|111.85|111.75|111.85|111.75|111.85|111.8|111.8|111.75|1631
1610034070000|2021-01-07 15:41:10|||||||||6279
1610034080000|2021-01-07 15:41:20|111.8|111.7|111.8|111.7|111.8|111.7|111.75|111.7|4631
1610034090000|2021-01-07 15:41:30|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|7240
1610034110000|2021-01-07 15:41:50||111.65||111.6||111.65||111.6|742
1610034120000|2021-01-07 15:42:00|111.75|111.65|111.75|111.65|111.8|111.65|111.75|111.65|4632
1610034130000|2021-01-07 15:42:10||111.6||111.65||111.65||111.6|3921
1610034140000|2021-01-07 15:42:20||111.6||111.6||111.6||111.6|2603
1610034150000|2021-01-07 15:42:30|111.8|111.65|111.8|111.65|111.8|111.7|111.75|111.65|9056
1610034160000|2021-01-07 15:42:40|||||||||1898
1610034200000|2021-01-07 15:43:20|||||||||903
1610034210000|2021-01-07 15:43:30|||||||||15050
1610034230000|2021-01-07 15:43:50|111.85|111.7|111.8|111.65|111.85|111.75|111.75|111.65|20778
1610034240000|2021-01-07 15:44:00|111.85|111.7|111.8|111.75|111.85|111.75|111.8|111.7|16
1610034260000|2021-01-07 15:44:20|111.85|111.8|111.75|111.65|111.85|111.8|111.75|111.65|25077
1610034270000|2021-01-07 15:44:30|111.7|111.6|111.7|111.6|111.7|111.6|111.65|111.6|7336
1610034290000|2021-01-07 15:44:50|111.65||111.7||111.7||111.65||23028
1610034310000|2021-01-07 15:45:10|111.65||111.7||111.7||111.65||2325
1610034320000|2021-01-07 15:45:20|||||||||2081
1610034330000|2021-01-07 15:45:30|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.6|9040
1610034340000|2021-01-07 15:45:40|111.7|111.65|111.75|111.65|111.75|111.65|111.7|111.6|5109
1610034350000|2021-01-07 15:45:50|111.7||111.75||111.75||111.7||92828
1610034360000|2021-01-07 15:46:00|111.7|111.6|111.6|111.5|111.7|111.6|111.55|111.5|14616
1610034370000|2021-01-07 15:46:10|111.4|111.45|111.65|111.5|111.65|111.5|111.4|111.35|116881
1610034380000|2021-01-07 15:46:20|||||||||15588
1610034400000|2021-01-07 15:46:40|111.7|111.55|111.7|111.6|111.7|111.6|111.7|111.55|16455
1610034410000|2021-01-07 15:46:50|111.75||111.75||111.75||111.75||0
1610034420000|2021-01-07 15:47:00|111.7||111.7||111.7||111.65||0
1610034430000|2021-01-07 15:47:10|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.6|1253
1610034440000|2021-01-07 15:47:20||111.65||111.65||111.65||111.6|8111
1610034460000|2021-01-07 15:47:40|111.8|111.7|111.75|111.7|111.8|111.75|111.75|111.7|5091
1610034470000|2021-01-07 15:47:50|111.8|111.65|111.75|111.6|111.8|111.65|111.7|111.6|6336
1610034480000|2021-01-07 15:48:00|111.7|111.65|111.65|111.55|111.7|111.65|111.65|111.55|47061
1610034490000|2021-01-07 15:48:10|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|2632
1610034500000|2021-01-07 15:48:20|111.55|111.55|111.55|111.45|111.6|111.55|111.55|111.4|7797
1610034510000|2021-01-07 15:48:30|111.5|111.4|111.55|111.4|111.55|111.45|111.5|111.4|7221
1610034520000|2021-01-07 15:48:40|||||||||3396
1610034530000|2021-01-07 15:48:50|||||||||2000
1610034540000|2021-01-07 15:49:00|||||||||4457
1610034550000|2021-01-07 15:49:10|111.6|111.45|111.65|111.55|111.65|111.55|111.6|111.45|22047
1610034560000|2021-01-07 15:49:20|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|8494
1610034570000|2021-01-07 15:49:30|||||||||96
1610034600000|2021-01-07 15:50:00|111.6||111.65||111.65||111.6||3795
1610034620000|2021-01-07 15:50:20|||||||||169
1610034630000|2021-01-07 15:50:30|111.7|111.6|111.7|111.55|111.7|111.6|111.7|111.55|2867
1610034640000|2021-01-07 15:50:40|111.75|111.6|111.7|111.6|111.75|111.65|111.7|111.6|755
1610034660000|2021-01-07 15:51:00|111.75||111.75||111.75||111.75||13099
1610034680000|2021-01-07 15:51:20|111.8|111.65|111.75|111.65|111.8|111.7|111.75|111.65|2792
1610034690000|2021-01-07 15:51:30|111.8|111.7|111.8|111.7|111.8|111.7|111.8|111.7|205
1610034700000|2021-01-07 15:51:40|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|7694
1610034710000|2021-01-07 15:51:50|||||||||8946
1610034720000|2021-01-07 15:52:00|||||||||9580
1610034730000|2021-01-07 15:52:10|||||||||2277
1610034750000|2021-01-07 15:52:30|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|5693
1610034760000|2021-01-07 15:52:40|||||||||2000
1610034780000|2021-01-07 15:53:00|111.7|111.6|111.65|111.55|111.7|111.65|111.65|111.55|22192
1610034790000|2021-01-07 15:53:10|111.6|111.5|111.6|111.5|111.65|111.5|111.6|111.5|706
1610034800000|2021-01-07 15:53:20||111.45||111.5||111.5||111.45|867
1610034830000|2021-01-07 15:53:50|||||||||448
1610034840000|2021-01-07 15:54:00|111.55|111.45|111.7|111.6|111.7|111.6|111.55|111.45|31232
1610034850000|2021-01-07 15:54:10|||||||||1107
1610034880000|2021-01-07 15:54:40|||||||||8278
1610034910000|2021-01-07 15:55:10|111.75|111.7|111.8|111.7|111.8|111.7|111.75|111.65|18390
1610034920000|2021-01-07 15:55:20|||||||||6075
1610034940000|2021-01-07 15:55:40|||||||||5000
1610034960000|2021-01-07 15:56:00|111.85|111.75|111.9|111.8|111.9|111.85|111.8|111.75|25479
1610034970000|2021-01-07 15:56:10|111.85|111.75|111.85|111.75|111.9|111.8|111.85|111.75|7644
1610034980000|2021-01-07 15:56:20|||||||||175
1610035000000|2021-01-07 15:56:40|111.9|111.8|111.9|111.8|111.9|111.85|111.9|111.8|19861
1610035010000|2021-01-07 15:56:50|||||||||5541
1610035020000|2021-01-07 15:57:00|||||||||13952
1610035030000|2021-01-07 15:57:10|111.85|111.75|111.9|111.8|111.9|111.8|111.85|111.75|16131
1610035040000|2021-01-07 15:57:20|111.95|111.85|111.95|111.9|111.95|111.9|111.95|111.85|51630
1610035050000|2021-01-07 15:57:30|112|111.95|112.15|112.05|112.15|112.05|112|111.95|114998
1610035060000|2021-01-07 15:57:40|112.1|112.1|112.1|111.95|112.1|112.1|112|111.95|21270
1610035080000|2021-01-07 15:58:00|112.05|112|112|111.95|112.1|112.05|112|111.95|24156
1610035090000|2021-01-07 15:58:10|112.05||112.05||112.05||112||2172
1610035100000|2021-01-07 15:58:20|112.1|112|112.15|112.05|112.15|112.1|112.1|112|23858
1610035110000|2021-01-07 15:58:30||112.1||112.05||112.1||112.05|485
1610035120000|2021-01-07 15:58:40|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|14104
1610035140000|2021-01-07 15:59:00||112.1||112.05||112.1||112.05|922
1610035150000|2021-01-07 15:59:10|112.1|112.1|112.05|111.95|112.1|112.1|112|111.95|12478
1610035160000|2021-01-07 15:59:20|112.1|112|112.1|111.95|112.1|112|112.1|111.95|4863
1610035170000|2021-01-07 15:59:30|112.15|112|112.15|112|112.15|112.05|112.15|112|13634
1610035190000|2021-01-07 15:59:50|112.1||112.1||112.1||112.1||4648
1610035200000|2021-01-07 16:00:00|||||||||101
1610035210000|2021-01-07 16:00:10|||||||||1852
1610035220000|2021-01-07 16:00:20|112.05|111.95|112.05|111.95|112.1|111.95|112.05|111.95|9483
1610035230000|2021-01-07 16:00:30||112||111.95||112||111.95|1970
1610035240000|2021-01-07 16:00:40|112|111.9|111.95|111.85|112|111.9|111.95|111.85|2141
1610035250000|2021-01-07 16:00:50|111.9|111.9|111.9|111.8|111.95|111.9|111.9|111.8|9788
1610035260000|2021-01-07 16:01:00|111.95||111.9||111.95||111.9||10168
1610035270000|2021-01-07 16:01:10|111.95|111.85|111.95|111.8|111.95|111.85|111.95|111.8|96
1610035280000|2021-01-07 16:01:20|112|111.85|112|111.95|112.05|111.95|111.95|111.85|31404
1610035300000|2021-01-07 16:01:40|112.05|112|112.1|112|112.1|112|112.05|112|7509
1610035310000|2021-01-07 16:01:50|||||||||14418
1610035320000|2021-01-07 16:02:00|112.05|111.95|112.05|111.9|112.05|111.95|112.05|111.9|10764
1610035330000|2021-01-07 16:02:10|||||||||7000
1610035340000|2021-01-07 16:02:20||111.95||111.95||111.95||111.95|3308
1610035350000|2021-01-07 16:02:30|112|112|112.1|112|112.1|112|112|111.95|6799
1610035360000|2021-01-07 16:02:40|112.05|111.95|112.05|111.95|112.1|112|112|111.95|41222
1610035370000|2021-01-07 16:02:50|||||||||1000
1610035380000|2021-01-07 16:03:00|||||||||1765
1610035390000|2021-01-07 16:03:10|112.1||112.1||112.1||112.1||14820
1610035400000|2021-01-07 16:03:20||112||112||112||112|886
1610035410000|2021-01-07 16:03:30|112.15|112.05|112.1|112|112.15|112.1|112.1|112|14862
1610035420000|2021-01-07 16:03:40|112.05|111.95|112.1|111.95|112.1|112|112|111.95|9175
1610035430000|2021-01-07 16:03:50|112.05|112|112|111.9|112.05|112|112|111.9|16258
1610035440000|2021-01-07 16:04:00|111.95||112||112||111.95||6370
1610035450000|2021-01-07 16:04:10|111.95||112||112||111.95||4522
1610035460000|2021-01-07 16:04:20||111.95||111.95||111.95||111.9|111
1610035470000|2021-01-07 16:04:30|112.05|112|112.05|112|112.1|112|112|111.95|18122
1610035480000|2021-01-07 16:04:40|112|111.95|112|111.9|112|112|112|111.9|12374
1610035490000|2021-01-07 16:04:50|111.95|111.85|112|111.9|112|111.9|111.95|111.85|6751
1610035500000|2021-01-07 16:05:00|111.95||112||112||111.95||865
1610035510000|2021-01-07 16:05:10|111.95|111.85|111.9|111.85|111.95|111.85|111.9|111.85|10612
1610035520000|2021-01-07 16:05:20||111.8||111.75||111.8||111.75|1988
1610035530000|2021-01-07 16:05:30|111.85|111.7|111.7|111.6|111.85|111.7|111.7|111.6|12253
1610035540000|2021-01-07 16:05:40|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|3330
1610035550000|2021-01-07 16:05:50|111.6|111.5|111.6|111.45|111.65|111.5|111.6|111.45|11642
1610035560000|2021-01-07 16:06:00|111.55|111.4|111.45|111.35|111.6|111.45|111.45|111.35|3866
1610035570000|2021-01-07 16:06:10|111.5|111.4|111.4|111.3|111.5|111.45|111.4|111.25|4965
1610035580000|2021-01-07 16:06:20|111.45||111.45||111.45||111.45||0
1610035600000|2021-01-07 16:06:40|111.5|111.35|111.6|111.5|111.6|111.5|111.45|111.35|31559
1610035610000|2021-01-07 16:06:50|111.65|111.55|111.75|111.65|111.75|111.65|111.65|111.55|11915
1610035630000|2021-01-07 16:07:10|||||||||3632
1610035640000|2021-01-07 16:07:20|||||||||509
1610035650000|2021-01-07 16:07:30|111.8|111.7|111.65|111.55|111.8|111.7|111.65|111.55|15056
1610035660000|2021-01-07 16:07:40|111.7|111.6|111.75|111.65|111.8|111.7|111.7|111.6|13529
1610035670000|2021-01-07 16:07:50||111.6||111.6||111.65||111.6|13
1610035680000|2021-01-07 16:08:00|111.7|111.65|111.7|111.55|111.7|111.65|111.65|111.55|3599
1610035690000|2021-01-07 16:08:10|111.65|111.5|111.65|111.5|111.65|111.55|111.6|111.5|5497
1610035700000|2021-01-07 16:08:20|111.6|111.55|111.6|111.5|111.65|111.6|111.6|111.5|5751
1610035710000|2021-01-07 16:08:30|||||||||1357
1610035720000|2021-01-07 16:08:40|||||||||834
1610035730000|2021-01-07 16:08:50|||||||||1363
1610035740000|2021-01-07 16:09:00|||||||||6139
1610035760000|2021-01-07 16:09:20|111.55|111.45|111.55|111.5|111.55|111.5|111.55|111.45|8020
1610035770000|2021-01-07 16:09:30|111.6|111.55|111.65|111.55|111.7|111.6|111.6|111.55|13155
1610035780000|2021-01-07 16:09:40|111.6|111.5|111.6|111.5|111.65|111.5|111.6|111.5|31664
1610035790000|2021-01-07 16:09:50|111.55|111.55|111.6|111.5|111.65|111.6|111.55|111.5|9628
1610035800000|2021-01-07 16:10:00|111.65|111.55|111.65|111.55|111.7|111.6|111.65|111.55|7135
1610035810000|2021-01-07 16:10:10|111.6|111.5|111.65|111.5|111.65|111.5|111.6|111.5|12368
1610035830000|2021-01-07 16:10:30|111.6|111.55|111.6|111.5|111.6|111.55|111.6|111.5|3151
1610035840000|2021-01-07 16:10:40|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|2732
1610035850000|2021-01-07 16:10:50|111.7|111.6|111.7|111.55|111.75|111.65|111.65|111.55|19969
1610035860000|2021-01-07 16:11:00|111.65|111.5|111.65|111.5|111.7|111.5|111.6|111.5|12570
1610035880000|2021-01-07 16:11:20|||||||||523
1610035890000|2021-01-07 16:11:30|||||||||181
1610035920000|2021-01-07 16:12:00|111.6|111.55|111.55|111.45|111.6|111.55|111.55|111.4|21040
1610035930000|2021-01-07 16:12:10|||||||||2681
1610035940000|2021-01-07 16:12:20||111.4||111.45||111.45||111.4|100
1610035950000|2021-01-07 16:12:30|111.5|111.4|111.5|111.4|111.5|111.4|111.45|111.35|12959
1610035960000|2021-01-07 16:12:40|111.55|111.45|111.55|111.45|111.55|111.5|111.55|111.45|1167
1610035970000|2021-01-07 16:12:50|111.6|111.5|111.6|111.55|111.6|111.55|111.55|111.5|5865
1610035980000|2021-01-07 16:13:00|111.65|111.6|111.7|111.6|111.7|111.65|111.65|111.55|19344
1610035990000|2021-01-07 16:13:10|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|6957
1610036000000|2021-01-07 16:13:20|||||||||4483
1610036010000|2021-01-07 16:13:30|111.7|111.6|111.75|111.65|111.75|111.65|111.7|111.6|3209
1610036020000|2021-01-07 16:13:40||111.6||111.65||111.65||111.6|7
1610036030000|2021-01-07 16:13:50|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.55|19114
1610036040000|2021-01-07 16:14:00|111.6||111.65||111.65||111.6||56
1610036050000|2021-01-07 16:14:10|111.6|111.5|111.6|111.5|111.6|111.5|111.55|111.45|4461
1610036060000|2021-01-07 16:14:20|111.65|111.45|111.7|111.55|111.7|111.65|111.65|111.45|44780
1610036070000|2021-01-07 16:14:30|111.65|111.5|111.5|111.35|111.65|111.5|111.5|111.35|24538
1610036080000|2021-01-07 16:14:40|||||||||26951
1610036090000|2021-01-07 16:14:50|111.45|111.4|111.5|111.35|111.5|111.4|111.45|111.35|4645
1610036100000|2021-01-07 16:15:00|111.45||111.45||111.45||111.45||3597
1610036110000|2021-01-07 16:15:10|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|8988
1610036120000|2021-01-07 16:15:20|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|16066
1610036130000|2021-01-07 16:15:30|111.6|111.5|111.65|111.6|111.65|111.6|111.6|111.5|21990
1610036140000|2021-01-07 16:15:40||111.55||111.55||111.55||111.55|3999
1610036150000|2021-01-07 16:15:50|||||||||3382
1610036160000|2021-01-07 16:16:00|111.6|111.5|111.6|111.5|111.6|111.55|111.6|111.45|3505
1610036170000|2021-01-07 16:16:10|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|2793
1610036180000|2021-01-07 16:16:20|111.7|111.6|111.8|111.7|111.85|111.8|111.7|111.6|113028
1610036190000|2021-01-07 16:16:30|111.85|111.75|111.8|111.7|111.85|111.75|111.8|111.7|11970
1610036200000|2021-01-07 16:16:40|111.85|111.75|111.8|111.6|111.85|111.75|111.7|111.6|26367
1610036210000|2021-01-07 16:16:50||111.65||111.65||111.65||111.65|2205
1610036220000|2021-01-07 16:17:00|111.65|111.6|111.65|111.55|111.7|111.6|111.65|111.55|10056
1610036230000|2021-01-07 16:17:10|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|0
1610036240000|2021-01-07 16:17:20|111.65||111.65||111.65||111.65||200
1610036250000|2021-01-07 16:17:30|111.6|111.45|111.6|111.45|111.6|111.5|111.5|111.45|4100
1610036260000|2021-01-07 16:17:40||111.5||111.45||111.5||111.45|6114
1610036270000|2021-01-07 16:17:50|111.55|111.5|111.5|111.4|111.55|111.5|111.5|111.35|33501
1610036280000|2021-01-07 16:18:00|111.45|111.35|111.5|111.35|111.5|111.35|111.45|111.3|1715
1610036290000|2021-01-07 16:18:10||111.4||111.4||111.4||111.35|1
1610036300000|2021-01-07 16:18:20||111.35||111.4||111.4||111.35|2871
1610036310000|2021-01-07 16:18:30||111.35||111.35||111.35||111.35|5181
1610036320000|2021-01-07 16:18:40||111.4||111.4||111.4||111.4|206
1610036330000|2021-01-07 16:18:50|111.45|111.35|111.5|111.4|111.5|111.4|111.45|111.35|35429
1610036340000|2021-01-07 16:19:00|111.4|111.35|111.4|111.3|111.4|111.35|111.4|111.3|11981
1610036350000|2021-01-07 16:19:10|111.45|111.35|111.45|111.35|111.5|111.35|111.45|111.35|828
1610036360000|2021-01-07 16:19:20|||||||||11340
1610036380000|2021-01-07 16:19:40|111.4|111.3|111.4|111.3|111.4|111.35|111.35|111.3|11560
1610036390000|2021-01-07 16:19:50||111.35||111.3||111.35||111.3|16680
1610036400000|2021-01-07 16:20:00|111.35|111.35|111.45|111.35|111.45|111.35|111.35|111.3|18630
1610036410000|2021-01-07 16:20:10|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|6257
1610036420000|2021-01-07 16:20:20|||||||||35908
1610036430000|2021-01-07 16:20:30|111.45|111.35|111.5|111.4|111.5|111.4|111.4|111.3|59200
1610036440000|2021-01-07 16:20:40|||||||||15000
1610036450000|2021-01-07 16:20:50|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.4|20088
1610036460000|2021-01-07 16:21:00|||||||||3921
1610036470000|2021-01-07 16:21:10||111.55||111.5||111.55||111.5|963
1610036480000|2021-01-07 16:21:20|111.55|111.55|111.6|111.5|111.6|111.55|111.55|111.5|11191
1610036490000|2021-01-07 16:21:30|||||||||1000
1610036500000|2021-01-07 16:21:40|111.65|111.55|111.65|111.55|111.65|111.6|111.6|111.5|10005
1610036510000|2021-01-07 16:21:50|111.7|111.6|111.6|111.5|111.7|111.6|111.6|111.5|26762
1610036520000|2021-01-07 16:22:00|||||||||100
1610036530000|2021-01-07 16:22:10|111.65|111.55|111.7|111.6|111.7|111.6|111.6|111.55|7822
1610036540000|2021-01-07 16:22:20|111.6|111.55|111.55|111.5|111.6|111.55|111.55|111.5|21312
1610036550000|2021-01-07 16:22:30|||||||||5781
1610036560000|2021-01-07 16:22:40|111.5|111.45|111.55|111.4|111.55|111.5|111.45|111.4|30006
1610036580000|2021-01-07 16:23:00|111.6|111.45|111.55|111.45|111.6|111.5|111.55|111.45|18807
1610036590000|2021-01-07 16:23:10|111.5|111.4|111.5|111.4|111.5|111.4|111.45|111.4|8120
1610036600000|2021-01-07 16:23:20|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|6300
1610036610000|2021-01-07 16:23:30||111.5||111.45||111.5||111.45|1320
1610036620000|2021-01-07 16:23:40|111.6|111.5|111.55|111.45|111.6|111.55|111.55|111.45|55638
1610036630000|2021-01-07 16:23:50|||||||||767
1610036640000|2021-01-07 16:24:00|||||||||8000
1610036650000|2021-01-07 16:24:10|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|13074
1610036660000|2021-01-07 16:24:20|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|12150
1610036670000|2021-01-07 16:24:30|||||||||11269
1610036680000|2021-01-07 16:24:40|111.6||111.55||111.6||111.55||957
1610036690000|2021-01-07 16:24:50|||||||||7000
1610036700000|2021-01-07 16:25:00|111.5|111.4|111.55|111.45|111.6|111.5|111.5|111.4|22609
1610036710000|2021-01-07 16:25:10|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|19873
1610036720000|2021-01-07 16:25:20|111.6||111.6||111.6||111.6||436
1610036730000|2021-01-07 16:25:30|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|12001
1610036740000|2021-01-07 16:25:40|111.65|111.5|111.6|111.45|111.65|111.55|111.55|111.45|75298
1610036750000|2021-01-07 16:25:50|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|19049
1610036760000|2021-01-07 16:26:00|111.65|111.5|111.6|111.45|111.65|111.5|111.55|111.45|21520
1610036770000|2021-01-07 16:26:10|111.65|111.5|111.6|111.45|111.65|111.5|111.55|111.45|27962
1610036780000|2021-01-07 16:26:20|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|10098
1610036790000|2021-01-07 16:26:30|111.55|111.5|111.6|111.45|111.65|111.55|111.55|111.45|45839
1610036800000|2021-01-07 16:26:40|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|12546
1610036810000|2021-01-07 16:26:50|||||||||4940
1610036820000|2021-01-07 16:27:00|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|33163
1610036830000|2021-01-07 16:27:10||111.5||111.45||111.5||111.45|10497
1610036840000|2021-01-07 16:27:20|111.5|111.5|111.6|111.45|111.6|111.5|111.5|111.45|11808
1610036850000|2021-01-07 16:27:30|111.55|111.5|111.55|111.45|111.6|111.5|111.55|111.45|5742
1610036860000|2021-01-07 16:27:40|||||||||3812
1610036870000|2021-01-07 16:27:50|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|12787
1610036880000|2021-01-07 16:28:00|||||||||22437
1610036890000|2021-01-07 16:28:10|111.5|111.5|111.55|111.45|111.55|111.5|111.5|111.45|8817
1610036900000|2021-01-07 16:28:20|111.5|111.4|111.55|111.4|111.55|111.45|111.5|111.4|39432
1610036910000|2021-01-07 16:28:30|||||||||266
1610036920000|2021-01-07 16:28:40|111.5|111.45|111.55|111.45|111.55|111.45|111.5|111.4|4782
1610036930000|2021-01-07 16:28:50|||||||||2376
1610036940000|2021-01-07 16:29:00|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|7289
1610036950000|2021-01-07 16:29:10|||||||||1
1610036960000|2021-01-07 16:29:20|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|24498
1610036970000|2021-01-07 16:29:30|111.6|111.5|111.6|111.45|111.6|111.5|111.55|111.45|17421
1610036980000|2021-01-07 16:29:40|111.5|111.5|111.6|111.45|111.65|111.5|111.5|111.45|56797
1610036990000|2021-01-07 16:29:50|111.65|111.5|111.7|111.45|111.85|111.65|111.6|111.45|128905
1610092810000|2021-01-08 08:00:10|112.4|112|111.7|111.35|112.4|112|111.65|111.3|27299
1610092820000|2021-01-08 08:00:20|||||||||65974
1610092830000|2021-01-08 08:00:30|111.65|111.3|111.65|111.3|111.65|111.3|111.65|111.3|25225
1610092840000|2021-01-08 08:00:40|111.7|111.35|111.95|111.45|112|111.45|111.7|111.35|22007
1610092850000|2021-01-08 08:00:50|||||||||27484
1610092860000|2021-01-08 08:01:00|111.9|111.3|111.65|111.3|111.9|111.3|111.65|111.3|5596
1610092870000|2021-01-08 08:01:10|||||||||1216
1610092880000|2021-01-08 08:01:20|111.6|111.35|111.7|111.45|111.95|111.45|111.6|111.35|9257
1610092890000|2021-01-08 08:01:30|||||||||49632
1610092900000|2021-01-08 08:01:40|111.65|111.3|111.6|111.3|111.65|111.3|111.5|111.3|12599
1610092910000|2021-01-08 08:01:50|111.65|111.4|111.65|111.4|111.7|111.45|111.45|111.1|27690
1610092920000|2021-01-08 08:02:00|111.7|111.15|111.65|111.45|111.7|111.45|111.35|111.15|77746
1610092930000|2021-01-08 08:02:10|111.7|111.5|111.55|111.2|111.9|111.5|111.5|111.15|31764
1610092940000|2021-01-08 08:02:20|||||||||887
1610092950000|2021-01-08 08:02:30|111.5||111.45||111.5||111.45||7237
1610092960000|2021-01-08 08:02:40|||||||||8925
1610092970000|2021-01-08 08:02:50|111.4|111.15|111.05|110.65|111.4|111.15|111|110.6|48372
1610092980000|2021-01-08 08:03:00|111||110.9||111||110.9||1165
1610092990000|2021-01-08 08:03:10|110.95|110.7|111.15|110.9|111.15|110.9|110.95|110.7|6822
1610093000000|2021-01-08 08:03:20||110.95||110.95||110.95||110.95|9890
1610093010000|2021-01-08 08:03:30|111.1|110.9|111|110.65|111.1|110.9|111|110.5|12312
1610093040000|2021-01-08 08:04:00|111.05|110.7|111.1|110.8|111.15|110.8|111.05|110.65|1619
1610093050000|2021-01-08 08:04:10|111.15|110.85|111.2|110.85|111.55|111.1|111.15|110.8|18730
1610093060000|2021-01-08 08:04:20|111.15|110.9|111.2|110.95|111.2|110.95|111.15|110.9|543
1610093070000|2021-01-08 08:04:30|||||||||1352
1610093080000|2021-01-08 08:04:40|111.15||111.15||111.15||111.15||30199
1610093090000|2021-01-08 08:04:50|||||||||3417
1610093100000|2021-01-08 08:05:00|111.2|111|111.35|111|111.35|111|111.2|111|32359
1610093110000|2021-01-08 08:05:10|111.3||111.3||111.3||111.3||5747
1610093120000|2021-01-08 08:05:20|111.25|110.95|110.9|110.55|111.25|110.95|110.9|110.5|9924
1610093130000|2021-01-08 08:05:30|110.85|110.5|110.65|110.4|110.85|110.5|110.5|110.25|31270
1610093140000|2021-01-08 08:05:40|110.6|110.35|110.45|110.25|110.6|110.5|110.45|110.25|22528
1610093150000|2021-01-08 08:05:50|110.4|110.2|110.4|110.2|110.45|110.25|110.35|110.1|22141
1610093160000|2021-01-08 08:06:00|110.35|110.15|110.35|110.15|110.35|110.15|110.25|110.1|4147
1610093170000|2021-01-08 08:06:10|110.4|110.2|110.65|110.4|110.75|110.5|110.4|110.2|21787
1610093180000|2021-01-08 08:06:20|||||||||79
1610093190000|2021-01-08 08:06:30|110.7|110.45|110.7|110.5|110.7|110.5|110.7|110.45|6179
1610093200000|2021-01-08 08:06:40|110.65|110.45|110.55|110.35|110.65|110.45|110.55|110.35|8085
1610093210000|2021-01-08 08:06:50|110.5|110.3|110.35|110.1|110.5|110.3|110.35|110.1|45943
1610093220000|2021-01-08 08:07:00|110.3||110.3||110.35||110.3||337
1610093230000|2021-01-08 08:07:10|110.25|110.05|110.15|109.9|110.25|110.05|110.1|109.8|56135
1610093240000|2021-01-08 08:07:20|110.1|109.95|110.2|109.95|110.2|109.95|110.1|109.95|70879
1610093250000|2021-01-08 08:07:30|110.15|109.9|110.2|109.95|110.2|109.95|110.1|109.9|6437
1610093260000|2021-01-08 08:07:40|110.25|110|110.15|109.9|110.3|110.15|110.15|109.85|10798
1610093270000|2021-01-08 08:07:50|110.1|109.85|109.85|109.65|110.1|109.9|109.85|109.65|15766
1610093280000|2021-01-08 08:08:00|109.9|109.7|110.1|110|110.15|110|109.9|109.7|11056
1610093290000|2021-01-08 08:08:10|||||||||10000
1610093300000|2021-01-08 08:08:20|110.05||110.05||110.1||110.05||8387
1610093310000|2021-01-08 08:08:30|110.1||110.2||110.25||110.1||51168
1610093320000|2021-01-08 08:08:40|109.9|109.95|109.95|109.75|110.15|109.95|109.9|109.7|53996
1610093330000|2021-01-08 08:08:50||109.65||109.7||109.7||109.65|13616
1610093340000|2021-01-08 08:09:00|110|109.8|109.95|109.8|110.05|109.85|109.95|109.8|6913
1610093350000|2021-01-08 08:09:10|109.9||109.85||109.9||109.85||3945
1610093360000|2021-01-08 08:09:20|109.8|109.65|110|109.7|110|109.7|109.8|109.65|11490
1610093370000|2021-01-08 08:09:30|109.95|109.9|109.95|109.7|109.95|109.9|109.95|109.65|2240
1610093380000|2021-01-08 08:09:40||109.65||109.65||109.65||109.65|5284
1610093390000|2021-01-08 08:09:50|109.9|109.6|109.85|109.6|109.9|109.6|109.5|109.4|46160
1610093400000|2021-01-08 08:10:00|109.9|109.55|109.75|109.55|109.95|109.55|109.75|109.5|15426
1610093410000|2021-01-08 08:10:10|109.7|109.5|109.65|109.5|109.7|109.5|109.6|109.5|10576
1610093420000|2021-01-08 08:10:20|109.6|109.4|109.6|109.4|109.65|109.4|109.5|109.4|5408
1610093430000|2021-01-08 08:10:30|109.55|109.45|109.65|109.45|109.65|109.45|109.55|109.45|674
1610093440000|2021-01-08 08:10:40|109.6|109.4|109.6|109.45|109.6|109.45|109.6|109.4|10464
1610093450000|2021-01-08 08:10:50|||||||||11544
1610093460000|2021-01-08 08:11:00|109.55|109.4|109.5|109.35|109.6|109.5|109.45|109.2|15637
1610093470000|2021-01-08 08:11:10|109.55|109.3|109.6|109.4|109.75|109.65|109.55|109.3|62927
1610093480000|2021-01-08 08:11:20|109.55|109.35|109.6|109.35|109.6|109.35|109.5|109.3|16589
1610093490000|2021-01-08 08:11:30|109.65|109.5|109.75|109.55|109.75|109.55|109.6|109.4|14855
1610093510000|2021-01-08 08:11:50|109.8|109.6|109.9|109.7|109.9|109.75|109.8|109.6|7557
1610093520000|2021-01-08 08:12:00|109.85|109.65|109.55|109.3|109.85|109.65|109.55|109.3|28409
1610093530000|2021-01-08 08:12:10|109.45|109.25|109.45|109.2|109.55|109.3|109.4|109.2|17708
1610093540000|2021-01-08 08:12:20||109.3||109.3||109.3||109.3|33960
1610093550000|2021-01-08 08:12:30|109.5|109.35|109.65|109.45|109.7|109.45|109.5|109.3|46236
1610093560000|2021-01-08 08:12:40|109.75|109.5|109.8|109.5|109.85|109.5|109.7|109.5|5042
1610093570000|2021-01-08 08:12:50|109.75|109.55|109.85|109.6|109.9|109.6|109.75|109.55|1169
1610093580000|2021-01-08 08:13:00|109.9|109.65|109.9|109.7|109.9|109.7|109.9|109.65|5087
1610093590000|2021-01-08 08:13:10|109.85|109.65|109.8|109.6|109.85|109.65|109.8|109.6|6609
1610093600000|2021-01-08 08:13:20|109.75|109.55|109.75|109.55|109.75|109.6|109.75|109.55|43099
1610093610000|2021-01-08 08:13:30|109.8|109.6|109.8|109.6|109.8|109.6|109.8|109.6|22186
1610093620000|2021-01-08 08:13:40|109.75|109.55|109.7|109.5|109.75|109.55|109.7|109.5|3072
1610093630000|2021-01-08 08:13:50||109.55||109.55||109.55||109.55|28088
1610093640000|2021-01-08 08:14:00|109.75||109.8||109.8||109.7||5480
1610093650000|2021-01-08 08:14:10|||||||||6840
1610093660000|2021-01-08 08:14:20|109.75|109.75|109.75|109.6|109.75|109.75|109.7|109.55|58189
1610093670000|2021-01-08 08:14:30|109.8||109.8||109.8||109.8||2800
1610093680000|2021-01-08 08:14:40|||||||||444
1610093690000|2021-01-08 08:14:50|109.85|109.65|109.9|109.7|109.9|109.7|109.8|109.65|19819
1610093700000|2021-01-08 08:15:00|||||||||910
1610093710000|2021-01-08 08:15:10|||||||||894
1610093720000|2021-01-08 08:15:20|109.95|109.75|109.95|109.8|110|109.8|109.95|109.75|14116
1610093730000|2021-01-08 08:15:30|109.9|109.75|109.85|109.65|109.95|109.75|109.65|109.5|66871
1610093740000|2021-01-08 08:15:40|109.9|109.7|109.95|109.8|109.95|109.8|109.8|109.7|2605
1610093750000|2021-01-08 08:15:50|110|109.85|109.95|109.8|110|109.9|109.95|109.8|71547
1610093760000|2021-01-08 08:16:00|110|109.75|109.85|109.7|110|109.75|109.75|109.6|12261
1610093770000|2021-01-08 08:16:10|109.9|109.75|109.9|109.75|109.95|109.75|109.8|109.7|1545
1610093780000|2021-01-08 08:16:20|109.85|109.7|109.85|109.75|109.9|109.75|109.85|109.7|2702
1610093790000|2021-01-08 08:16:30|109.9|109.8|110|109.85|110|109.9|109.9|109.8|10199
1610093800000|2021-01-08 08:16:40|110.05|109.95|110.15|110|110.25|110|110.05|109.95|7109
1610093810000|2021-01-08 08:16:50|110.2|110.1|110.35|110.15|110.4|110.15|110.2|110.1|9143
1610093820000|2021-01-08 08:17:00|110.3|110.1|110.1|110|110.3|110.1|110.1|110|11004
1610093830000|2021-01-08 08:17:10|110.2|110.1|110.25|110.15|110.3|110.15|110.2|110.1|14887
1610093840000|2021-01-08 08:17:20|110.3||110.25||110.3||110.25||11
1610093850000|2021-01-08 08:17:30|110.3|110.2|110.25|110.1|110.3|110.2|110.25|110.1|4253
1610093860000|2021-01-08 08:17:40|110.3|110.15|110.3|110.15|110.3|110.15|110.3|110.15|714
1610093870000|2021-01-08 08:17:50|110.25|110.1|110.05|109.95|110.25|110.1|110.05|109.95|4025
1610093880000|2021-01-08 08:18:00|110|109.9|109.95|109.8|110.05|109.9|109.95|109.8|13325
1610093890000|2021-01-08 08:18:10|109.9|109.85|110.05|109.95|110.05|109.95|109.9|109.85|13106
1610093900000|2021-01-08 08:18:20|110|109.9|110|109.85|110.05|109.9|109.95|109.85|10725
1610093910000|2021-01-08 08:18:30|110.05|109.9|110.05|109.95|110.1|110|110|109.9|6309
1610093920000|2021-01-08 08:18:40|110|109.9|109.95|109.85|110|109.9|109.95|109.85|2369
1610093930000|2021-01-08 08:18:50|||||||||2280
1610093940000|2021-01-08 08:19:00|110|109.9|109.75|109.65|110.05|109.9|109.75|109.65|16724
1610093950000|2021-01-08 08:19:10|109.7|109.6|109.7|109.6|109.75|109.6|109.65|109.55|17031
1610093960000|2021-01-08 08:19:20|109.65|109.55|109.6|109.5|109.65|109.55|109.6|109.5|23266
1610093970000|2021-01-08 08:19:30|109.55|109.45|109.55|109.45|109.6|109.45|109.55|109.45|7822
1610093980000|2021-01-08 08:19:40|109.6|109.5|109.6|109.5|109.65|109.6|109.6|109.5|14198
1610093990000|2021-01-08 08:19:50||109.45||109.5||109.5||109.45|18
1610094000000|2021-01-08 08:20:00|109.65|109.55|109.75|109.65|109.75|109.65|109.6|109.55|13131
1610094010000|2021-01-08 08:20:10|109.85|109.7|110|109.75|110|109.75|109.85|109.7|684
1610094020000|2021-01-08 08:20:20|109.95|109.9|109.95|109.75|110|109.9|109.95|109.75|14327
1610094030000|2021-01-08 08:20:30|109.9|109.8|110|109.9|110|109.9|109.9|109.8|4568
1610094040000|2021-01-08 08:20:40|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|7476
1610094050000|2021-01-08 08:20:50|||||||||205
1610094060000|2021-01-08 08:21:00|109.9|109.75|109.9|109.75|110|109.85|109.85|109.75|22191
1610094070000|2021-01-08 08:21:10|109.85|109.7|109.75|109.6|109.85|109.7|109.75|109.6|9415
1610094080000|2021-01-08 08:21:20|109.8|109.65|109.75|109.6|109.85|109.65|109.7|109.6|20420
1610094090000|2021-01-08 08:21:30|109.7|109.55|109.7|109.55|109.7|109.55|109.6|109.5|19815
1610094100000|2021-01-08 08:21:40|109.65||109.7||109.7||109.65||182
1610094110000|2021-01-08 08:21:50|109.65|109.5|109.5|109.4|109.65|109.5|109.5|109.35|15137
1610094120000|2021-01-08 08:22:00|109.45|109.35|109.55|109.35|109.6|109.45|109.4|109.35|29355
1610094130000|2021-01-08 08:22:10|109.5|109.3|109.45|109.3|109.5|109.3|109.4|109.25|6730
1610094140000|2021-01-08 08:22:20|109.5|109.35|109.65|109.5|109.65|109.5|109.45|109.35|34754
1610094150000|2021-01-08 08:22:30|109.6|109.55|109.6|109.45|109.6|109.55|109.55|109.4|2676
1610094160000|2021-01-08 08:22:40|||||||||52
1610094170000|2021-01-08 08:22:50|109.55|109.4|109.6|109.5|109.6|109.55|109.55|109.4|6333
1610094180000|2021-01-08 08:23:00|109.65|109.55|109.55|109.4|109.8|109.65|109.55|109.4|16921
1610094190000|2021-01-08 08:23:10|109.5|109.35|109.6|109.45|109.6|109.45|109.5|109.35|7334
1610094200000|2021-01-08 08:23:20|109.55|109.5|109.55|109.4|109.55|109.5|109.55|109.4|2692
1610094210000|2021-01-08 08:23:30|109.5|109.35|109.55|109.35|109.55|109.35|109.45|109.35|4854
1610094220000|2021-01-08 08:23:40|109.6|109.4|109.65|109.5|109.65|109.6|109.6|109.4|9186
1610094230000|2021-01-08 08:23:50|109.7|109.55|109.85|109.75|109.85|109.75|109.7|109.55|20808
1610094240000|2021-01-08 08:24:00|109.8|109.7|109.7|109.55|109.8|109.7|109.7|109.55|4516
1610094250000|2021-01-08 08:24:10|109.75|109.6|109.8|109.7|109.8|109.7|109.75|109.6|3062
1610094260000|2021-01-08 08:24:20|||||||||100
1610094270000|2021-01-08 08:24:30|109.75|109.65|109.7|109.55|109.75|109.65|109.7|109.55|15107
1610094280000|2021-01-08 08:24:40|109.65|109.5|109.7|109.55|109.7|109.55|109.65|109.5|4336
1610094290000|2021-01-08 08:24:50|109.65|109.5|109.65|109.5|109.65|109.5|109.65|109.5|0
1610094300000|2021-01-08 08:25:00|109.6|109.45|109.45|109.35|109.6|109.55|109.4|109.25|67934
1610094310000|2021-01-08 08:25:10|109.4|109.4|109.45|109.35|109.5|109.4|109.4|109.35|4394
1610094320000|2021-01-08 08:25:20|109.4|109.3|109.4|109.3|109.4|109.3|109.35|109.3|19140
1610094330000|2021-01-08 08:25:30|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|49966
1610094340000|2021-01-08 08:25:40|109.45|109.35|109.65|109.55|109.75|109.65|109.45|109.35|49355
1610094350000|2021-01-08 08:25:50|109.7|109.6|109.75|109.65|109.75|109.65|109.65|109.6|9356
1610094360000|2021-01-08 08:26:00|109.7|109.6|109.8|109.65|109.85|109.7|109.65|109.55|18944
1610094380000|2021-01-08 08:26:20|109.75|109.6|109.6|109.4|109.75|109.6|109.6|109.4|10103
1610094390000|2021-01-08 08:26:30|109.55|109.5|109.5|109.3|109.6|109.5|109.5|109.3|6202
1610094400000|2021-01-08 08:26:40||109.35||109.35||109.35||109.35|56
1610094410000|2021-01-08 08:26:50||109.3||109.3||109.3||109.3|400
1610094420000|2021-01-08 08:27:00|109.45|109.35|109.5|109.35|109.55|109.45|109.45|109.35|8476
1610094430000|2021-01-08 08:27:10|109.45|109.4|109.45|109.35|109.45|109.4|109.35|109.3|30109
1610094440000|2021-01-08 08:27:20|109.5|109.4|109.75|109.6|109.75|109.6|109.5|109.4|25227
1610094450000|2021-01-08 08:27:30|109.7|109.55|109.6|109.4|109.7|109.55|109.6|109.4|3402
1610094460000|2021-01-08 08:27:40|109.55|109.35|109.5|109.4|109.55|109.4|109.5|109.35|11740
1610094470000|2021-01-08 08:27:50|109.55|109.35|109.5|109.4|109.55|109.4|109.4|109.3|5494
1610094480000|2021-01-08 08:28:00|109.55|109.45|109.5|109.4|109.6|109.5|109.5|109.4|5800
1610094490000|2021-01-08 08:28:10|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.4|837
1610094500000|2021-01-08 08:28:20|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|22325
1610094510000|2021-01-08 08:28:30|109.55|109.45|109.55|109.45|109.65|109.55|109.55|109.45|13087
1610094520000|2021-01-08 08:28:40|109.5|109.4|109.55|109.4|109.55|109.5|109.45|109.35|32388
1610094530000|2021-01-08 08:28:50|109.6|109.45|109.6|109.45|109.65|109.45|109.55|109.45|10501
1610094540000|2021-01-08 08:29:00||109.5||109.5||109.5||109.5|8
1610094550000|2021-01-08 08:29:10|109.55|109.45|109.6|109.5|109.6|109.55|109.55|109.4|16039
1610094560000|2021-01-08 08:29:20|109.55|109.45|109.55|109.4|109.55|109.45|109.55|109.4|2001
1610094570000|2021-01-08 08:29:30|109.5|109.35|109.45|109.35|109.5|109.4|109.4|109.35|2706
1610094580000|2021-01-08 08:29:40|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.35|16249
1610094590000|2021-01-08 08:29:50|109.45|109.35|109.45|109.35|109.5|109.35|109.45|109.35|7442
1610094600000|2021-01-08 08:30:00|109.4|109.4|109.45|109.35|109.45|109.4|109.4|109.35|11434
1610094610000|2021-01-08 08:30:10|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.2|43176
1610094620000|2021-01-08 08:30:20|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|5833
1610094630000|2021-01-08 08:30:30|109.3|109.15|109.3|109.2|109.3|109.2|109.2|109.1|13362
1610094640000|2021-01-08 08:30:40|||||||||18000
1610094650000|2021-01-08 08:30:50|109.25|109.15|109.25|109.15|109.3|109.25|109.25|109.15|14577
1610094660000|2021-01-08 08:31:00|109.2|109.1|109.15|109|109.2|109.1|109.15|109|11571
1610094670000|2021-01-08 08:31:10|109.2|109.05|109.25|109.15|109.25|109.15|109.2|109|78000
1610094680000|2021-01-08 08:31:20|109.3|109.2|109.55|109.35|109.55|109.35|109.3|109.2|34445
1610094700000|2021-01-08 08:31:40|109.5|109.3|109.35|109.2|109.5|109.3|109.35|109.2|10355
1610094710000|2021-01-08 08:31:50|||||||||3000
1610094720000|2021-01-08 08:32:00|109.3|109.15|109.35|109.15|109.35|109.15|109.2|109.05|15452
1610094740000|2021-01-08 08:32:20||109.2||109.2||109.2||109.2|10549
1610094750000|2021-01-08 08:32:30|109.4|109.25|109.45|109.3|109.45|109.3|109.4|109.2|10371
1610094780000|2021-01-08 08:33:00|109.5|109.35|109.4|109.25|109.5|109.4|109.3|109.2|12764
1610094790000|2021-01-08 08:33:10||109.3||109.3||109.3||109.3|1912
1610094810000|2021-01-08 08:33:30|109.45|109.35|109.5|109.35|109.55|109.35|109.45|109.35|2469
1610094820000|2021-01-08 08:33:40|109.45|109.3|109.35|109.25|109.45|109.3|109.3|109.2|20963
1610094830000|2021-01-08 08:33:50|||||||||3966
1610094840000|2021-01-08 08:34:00|109.4|109.3|109.45|109.3|109.5|109.4|109.35|109.3|10690
1610094850000|2021-01-08 08:34:10|109.5|109.35|109.45|109.3|109.5|109.35|109.45|109.3|3284
1610094860000|2021-01-08 08:34:20|109.4|109.25|109.3|109.2|109.4|109.25|109.3|109.2|22914
1610094870000|2021-01-08 08:34:30|109.35|109.25|109.35|109.3|109.5|109.35|109.35|109.25|20144
1610094880000|2021-01-08 08:34:40|109.45|109.35|109.45|109.3|109.5|109.35|109.4|109.3|27873
1610094890000|2021-01-08 08:34:50|||||||||184
1610094900000|2021-01-08 08:35:00|||||||||18181
1610094910000|2021-01-08 08:35:10|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.3|6340
1610094920000|2021-01-08 08:35:20|109.4|109.3|109.4|109.3|109.45|109.3|109.4|109.3|4109
1610094930000|2021-01-08 08:35:30|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|3792
1610094940000|2021-01-08 08:35:40|||||||||4536
1610094950000|2021-01-08 08:35:50|109.3|109.15|109.25|109.1|109.3|109.15|109.25|109.1|21850
1610094960000|2021-01-08 08:36:00|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|15635
1610094980000|2021-01-08 08:36:20|109.15||109.15||109.15||109.15||46998
1610094990000|2021-01-08 08:36:30|109.2|109.1|109.2|109.05|109.25|109.15|109.2|109.05|8294
1610095000000|2021-01-08 08:36:40||109.1||109.1||109.1||109.1|139
1610095020000|2021-01-08 08:37:00|109.15|109.15|109.15|109.1|109.2|109.15|109.15|109.05|10655
1610095030000|2021-01-08 08:37:10||109.05||109.05||109.1||109.05|833
1610095040000|2021-01-08 08:37:20|109.1|109|109.1|109|109.1|109|109.1|109|8796
1610095050000|2021-01-08 08:37:30|109.05|108.95|108.95|108.8|109.1|108.95|108.9|108.8|77853
1610095060000|2021-01-08 08:37:40|109|108.85|109|108.9|109|108.95|108.95|108.85|20917
1610095070000|2021-01-08 08:37:50|||||||||14954
1610095080000|2021-01-08 08:38:00|108.95|108.85|108.95|108.8|109|108.9|108.9|108.8|28918
1610095090000|2021-01-08 08:38:10|109|108.85|109|108.85|109|108.85|109|108.85|9229
1610095100000|2021-01-08 08:38:20|108.95|108.9|108.95|108.85|108.95|108.9|108.95|108.85|1381
1610095110000|2021-01-08 08:38:30||108.9||108.85||108.9||108.85|17958
1610095120000|2021-01-08 08:38:40||108.9||108.9||108.9||108.9|1
1610095130000|2021-01-08 08:38:50|108.9|108.85|108.95|108.8|108.95|108.85|108.85|108.8|7719
1610095140000|2021-01-08 08:39:00|108.9|108.9|108.9|108.8|108.95|108.9|108.9|108.8|21351
1610095150000|2021-01-08 08:39:10|108.95||108.95||108.95||108.95||15302
1610095160000|2021-01-08 08:39:20|||||||||1000
1610095170000|2021-01-08 08:39:30|109|108.85|108.95|108.85|109|108.9|108.95|108.85|12934
1610095190000|2021-01-08 08:39:50|109|108.8|108.95|108.8|109|108.8|108.9|108.8|11770
1610095200000|2021-01-08 08:40:00|108.9|108.85|108.9|108.8|108.95|108.85|108.9|108.8|15673
1610095210000|2021-01-08 08:40:10|108.95|108.85|109|108.85|109|108.85|108.95|108.85|17008
1610095220000|2021-01-08 08:40:20|109.05|108.9|109.1|108.95|109.15|109.05|109.05|108.9|21659
1610095240000|2021-01-08 08:40:40|109.05|109|109|108.85|109.05|109|108.9|108.8|48419
1610095250000|2021-01-08 08:40:50|108.95|108.9|109|108.8|109|108.9|108.85|108.8|32360
1610095260000|2021-01-08 08:41:00|109.05|108.85|109|108.9|109.1|108.95|109|108.85|46475
1610095270000|2021-01-08 08:41:10|109.05||109.05||109.05||109.05||745
1610095290000|2021-01-08 08:41:30|109|108.95|109.05|108.9|109.05|108.95|108.95|108.9|15911
1610095300000|2021-01-08 08:41:40||109||108.9||109||108.9|3419
1610095310000|2021-01-08 08:41:50|109||109||109||109||0
1610095320000|2021-01-08 08:42:00|109.05|108.95|109.05|108.9|109.15|109.1|109|108.9|31711
1610095330000|2021-01-08 08:42:10|109.1|109.1|109.05|108.9|109.15|109.1|109.05|108.9|34298
1610095340000|2021-01-08 08:42:20|109|108.85|108.95|108.85|109|108.9|108.9|108.8|37635
1610095350000|2021-01-08 08:42:30|109|108.8|109|108.85|109.05|108.9|108.95|108.8|8387
1610095360000|2021-01-08 08:42:40|108.95|108.8|108.9|108.8|108.95|108.8|108.9|108.8|5830
1610095370000|2021-01-08 08:42:50|108.95|108.9|109|108.9|109|108.9|108.9|108.8|114143
1610095380000|2021-01-08 08:43:00|109.05|108.95|109.05|108.95|109.1|108.95|109|108.9|20839
1610095390000|2021-01-08 08:43:10|109|108.9|109.05|108.9|109.1|108.95|109|108.9|33618
1610095400000|2021-01-08 08:43:20|109.1|108.95|109.1|108.95|109.15|109.1|109.05|108.95|17267
1610095410000|2021-01-08 08:43:30|109.05|108.9|108.9|108.8|109.1|108.95|108.85|108.8|17791
1610095420000|2021-01-08 08:43:40|108.95|108.85|109|108.85|109|108.85|108.95|108.85|57401
1610095430000|2021-01-08 08:43:50|109.05|108.9|109.1|108.95|109.1|108.95|109.05|108.85|6122
1610095440000|2021-01-08 08:44:00||109||109||109||109|1506
1610095450000|2021-01-08 08:44:10|109.15|109.05|109|108.8|109.15|109.05|109|108.8|5842
1610095460000|2021-01-08 08:44:20|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|41377
1610095470000|2021-01-08 08:44:30|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|688
1610095490000|2021-01-08 08:44:50|||||||||45467
1610095500000|2021-01-08 08:45:00|108.9|108.8|108.9|108.75|108.9|108.8|108.85|108.75|11447
1610095510000|2021-01-08 08:45:10|108.85|108.8|108.75|108.65|108.9|108.8|108.7|108.6|64534
1610095520000|2021-01-08 08:45:20|108.7|108.6|108.75|108.65|108.75|108.65|108.65|108.6|4682
1610095530000|2021-01-08 08:45:30|108.7|108.6|108.7|108.6|108.7|108.6|108.65|108.55|24686
1610095540000|2021-01-08 08:45:40|108.65|108.55|108.7|108.55|108.7|108.55|108.6|108.5|26482
1610095550000|2021-01-08 08:45:50|108.65||108.65||108.65||108.65||5692
1610095560000|2021-01-08 08:46:00|108.7|108.6|108.7|108.55|108.8|108.65|108.65|108.55|41520
1610095570000|2021-01-08 08:46:10|108.75|108.6|108.75|108.6|108.8|108.65|108.7|108.6|4007
1610095580000|2021-01-08 08:46:20|108.8|108.65|108.8|108.6|108.8|108.65|108.75|108.6|1006
1610095590000|2021-01-08 08:46:30|108.75|108.55|108.7|108.5|108.75|108.55|108.7|108.5|57431
1610095600000|2021-01-08 08:46:40|108.65|108.6|108.6|108.5|108.65|108.6|108.6|108.5|505
1610095610000|2021-01-08 08:46:50|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|12688
1610095620000|2021-01-08 08:47:00|108.65|108.5|108.65|108.55|108.75|108.6|108.55|108.45|66130
1610095630000|2021-01-08 08:47:10|||||||||2000
1610095640000|2021-01-08 08:47:20|108.6|108.5|108.3|108.25|108.6|108.5|108.3|108.25|83894
1610095650000|2021-01-08 08:47:30|108.35||108.35||108.35||108.3||9455
1610095660000|2021-01-08 08:47:40|||||||||10107
1610095670000|2021-01-08 08:47:50|108.45|108.3|108.5|108.3|108.5|108.35|108.35|108.2|46241
1610095680000|2021-01-08 08:48:00|108.45|108.35|108.4|108.25|108.5|108.4|108.4|108.25|18978
1610095710000|2021-01-08 08:48:30|108.45|108.3|108.4|108.25|108.5|108.4|108.35|108.25|47818
1610095720000|2021-01-08 08:48:40|108.45|108.3|108.5|108.3|108.5|108.3|108.45|108.3|40662
1610095730000|2021-01-08 08:48:50|||||||||10869
1610095740000|2021-01-08 08:49:00|108.45||108.5||108.5||108.45||4251
1610095750000|2021-01-08 08:49:10|108.45||108.45||108.45||108.45||1457
1610095760000|2021-01-08 08:49:20|108.5|108.4|108.45|108.3|108.55|108.45|108.45|108.3|35496
1610095770000|2021-01-08 08:49:30|108.5|108.35|108.5|108.3|108.55|108.4|108.5|108.3|11537
1610095780000|2021-01-08 08:49:40||108.35||108.35||108.4||108.35|7149
1610095790000|2021-01-08 08:49:50|108.55|108.4|108.6|108.4|108.6|108.5|108.55|108.4|38877
1610095800000|2021-01-08 08:50:00|||||||||28808
1610095810000|2021-01-08 08:50:10|108.55|108.45|108.55|108.4|108.55|108.5|108.55|108.4|8809
1610095820000|2021-01-08 08:50:20|108.6|108.45|108.5|108.3|108.6|108.45|108.5|108.3|33228
1610095840000|2021-01-08 08:50:40||108.4||108.3||108.4||108.3|12540
1610095850000|2021-01-08 08:50:50|108.45|108.25|108.3|108.2|108.45|108.25|108.3|108.2|15347
1610095860000|2021-01-08 08:51:00|108.35|108.25|108.4|108.25|108.4|108.25|108.35|108.25|8673
1610095870000|2021-01-08 08:51:10|108.45|108.2|108.4|108.25|108.45|108.35|108.35|108.2|123764
1610095880000|2021-01-08 08:51:20|108.35|108.2|108.4|108.25|108.45|108.25|108.35|108.2|9765
1610095890000|2021-01-08 08:51:30|108.45||108.45||108.45||108.45||575
1610095900000|2021-01-08 08:51:40|108.4||108.4||108.4||108.4||55943
1610095920000|2021-01-08 08:52:00|108.35|108.2|108.3|108.15|108.35|108.2|108.3|108.15|21239
1610095930000|2021-01-08 08:52:10|108.35|108.2|108.3|108.15|108.4|108.25|108.3|108.15|34304
1610095940000|2021-01-08 08:52:20|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|11707
1610095950000|2021-01-08 08:52:30|108.3|108.15|108.3|108.15|108.3|108.15|108.25|108.15|8429
1610095960000|2021-01-08 08:52:40|108.25|108.1|107.75|107.5|108.25|108.1|107.5|107.1|418358
1610095970000|2021-01-08 08:52:50|107.7|107.45|107.65|107.5|107.75|107.7|107.5|107.4|44562
1610095980000|2021-01-08 08:53:00|107.7|107.6|107.85|107.75|107.85|107.75|107.65|107.5|71087
1610095990000|2021-01-08 08:53:10|107.95|107.8|108.25|108|108.25|108|107.95|107.8|86562
1610096000000|2021-01-08 08:53:20|108.3|108.05|108.15|108|108.3|108.1|108.15|107.95|28410
1610096010000|2021-01-08 08:53:30|108.25|108.05|108.25|108.1|108.3|108.1|108.25|108.05|44
1610096020000|2021-01-08 08:53:40|108.3||108.25||108.35||108.25||4908
1610096030000|2021-01-08 08:53:50|108.35|108.2|108.5|108.35|108.5|108.35|108.35|108.2|5563
1610096040000|2021-01-08 08:54:00|||||||||10000
1610096050000|2021-01-08 08:54:10|108.45|108.3|108.35|108.2|108.45|108.3|108.2|108.05|65969
1610096060000|2021-01-08 08:54:20|108.45|108.25|108.45|108.3|108.45|108.3|108.45|108.25|8016
1610096070000|2021-01-08 08:54:30|108.4||108.4||108.4||108.4||0
1610096080000|2021-01-08 08:54:40|108.35|108.25|108.3|108.1|108.35|108.25|108.25|108.1|18092
1610096090000|2021-01-08 08:54:50|108.25||108.25||108.25||108.25||212
1610096100000|2021-01-08 08:55:00|108.3|108.15|108.35|108.15|108.35|108.15|108.3|108.15|187
1610096110000|2021-01-08 08:55:10|108.4||108.35||108.4||108.35||3691
1610096130000|2021-01-08 08:55:30|||||||||1069
1610096140000|2021-01-08 08:55:40|||||||||4581
1610096150000|2021-01-08 08:55:50|||||||||1903
1610096170000|2021-01-08 08:56:10|||||||||4748
1610096180000|2021-01-08 08:56:20|108.3|108.1|108.2|108.1|108.3|108.15|108.2|108.1|38817
1610096190000|2021-01-08 08:56:30|108.15|108.05|108.15|108.05|108.2|108.1|108.15|108.05|8440
1610096200000|2021-01-08 08:56:40|108.1|108|108.1|108|108.15|108.05|108.1|108|20832
1610096210000|2021-01-08 08:56:50|||||||||2756
1610096220000|2021-01-08 08:57:00|108.05|107.95|108.05|107.9|108.05|107.95|107.95|107.8|21696
1610096250000|2021-01-08 08:57:30|107.95|107.85|107.95|107.8|108|107.95|107.9|107.75|32690
1610096260000|2021-01-08 08:57:40|108||107.9||108.05||107.9||689
1610096270000|2021-01-08 08:57:50|107.95|107.85|108.05|107.9|108.05|107.9|107.95|107.8|29306
1610096280000|2021-01-08 08:58:00|108||108||108||108||1904
1610096310000|2021-01-08 08:58:30|||||||||225
1610096320000|2021-01-08 08:58:40|108.05|107.95|108.15|108.05|108.15|108.05|108|107.95|31163
1610096330000|2021-01-08 08:58:50|108.1|108.1|108.15|108|108.15|108.1|108.1|107.95|9690
1610096340000|2021-01-08 08:59:00|108.1|107.95|108|107.8|108.1|107.95|107.95|107.75|13724
1610096350000|2021-01-08 08:59:10|||||||||9206
1610096370000|2021-01-08 08:59:30||107.85||107.8||107.9||107.8|523
1610096380000|2021-01-08 08:59:40|||||||||817
1610096400000|2021-01-08 09:00:00|107.95|107.75|107.95|107.8|107.95|107.8|107.8|107.75|14519
1610096410000|2021-01-08 09:00:10|108|107.85|107.95|107.8|108|107.9|107.95|107.8|27993
1610096420000|2021-01-08 09:00:20||107.85||107.85||107.85||107.85|27990
1610096430000|2021-01-08 09:00:30|107.9|107.8|107.9|107.7|107.9|107.8|107.75|107.6|39295
1610096440000|2021-01-08 09:00:40|107.95|107.75|107.95|107.8|108|107.85|107.95|107.75|36081
1610096450000|2021-01-08 09:00:50|||||||||2662
1610096460000|2021-01-08 09:01:00|107.9|107.75|107.8|107.65|107.9|107.75|107.8|107.65|6594
1610096470000|2021-01-08 09:01:10|||||||||12146
1610096480000|2021-01-08 09:01:20|107.75|107.6|107.7|107.6|107.75|107.6|107.7|107.6|36310
1610096490000|2021-01-08 09:01:30|||||||||9831
1610096500000|2021-01-08 09:01:40|107.75|107.65|107.85|107.65|107.9|107.65|107.75|107.65|16198
1610096520000|2021-01-08 09:02:00|||||||||4310
1610096530000|2021-01-08 09:02:10|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|3535
1610096540000|2021-01-08 09:02:20|107.9|107.8|107.95|107.85|108|107.85|107.85|107.75|45309
1610096550000|2021-01-08 09:02:30|||||||||17000
1610096560000|2021-01-08 09:02:40|107.9|107.8|107.9|107.75|107.9|107.8|107.85|107.75|18256
1610096570000|2021-01-08 09:02:50|||||||||2141
1610096580000|2021-01-08 09:03:00|107.85|107.8|107.7|107.6|107.9|107.8|107.7|107.6|62369
1610096590000|2021-01-08 09:03:10|107.65|107.55|107.6|107.5|107.65|107.6|107.6|107.5|21231
1610096600000|2021-01-08 09:03:20|||||||||105135
1610096610000|2021-01-08 09:03:30|107.55|107.45|107.5|107.4|107.6|107.5|107.45|107.4|46640
1610096620000|2021-01-08 09:03:40|107.45|107.35|107.55|107.4|107.55|107.5|107.4|107.35|82195
1610096630000|2021-01-08 09:03:50|107.6||107.55||107.6||107.55||58349
1610096640000|2021-01-08 09:04:00|107.5|107.35|107.65|107.5|107.65|107.5|107.5|107.35|43686
1610096650000|2021-01-08 09:04:10|107.7|107.55|107.7|107.55|107.8|107.7|107.65|107.5|55677
1610096660000|2021-01-08 09:04:20|||||||||4500
1610096670000|2021-01-08 09:04:30||107.6||107.55||107.6||107.55|23193
1610096680000|2021-01-08 09:04:40|107.65|107.5|107.6|107.5|107.65|107.55|107.6|107.5|34794
1610096690000|2021-01-08 09:04:50|107.55|107.45|107.65|107.5|107.65|107.5|107.55|107.4|25168
1610096700000|2021-01-08 09:05:00|107.6|107.45|107.65|107.5|107.65|107.5|107.6|107.4|10899
1610096710000|2021-01-08 09:05:10|107.6||107.6||107.6||107.6||7731
1610096720000|2021-01-08 09:05:20|107.65|107.55|107.65|107.55|107.65|107.55|107.6|107.5|8339
1610096730000|2021-01-08 09:05:30|||||||||29190
1610096740000|2021-01-08 09:05:40|107.6|107.5|107.55|107.4|107.65|107.5|107.55|107.4|36127
1610096750000|2021-01-08 09:05:50|107.6|107.45|107.65|107.55|107.65|107.6|107.55|107.45|44620
1610096760000|2021-01-08 09:06:00|107.6|107.5|107.6|107.5|107.65|107.55|107.55|107.45|21098
1610096770000|2021-01-08 09:06:10|107.65|107.6|107.6|107.5|107.65|107.6|107.55|107.5|7062
1610096780000|2021-01-08 09:06:20|107.55|107.45|107.4|107.3|107.55|107.45|107.4|107.25|10393
1610096790000|2021-01-08 09:06:30|||||||||7870
1610096800000|2021-01-08 09:06:40|107.35|107.25|107.2|107.1|107.35|107.25|107.15|107.1|14095
1610096810000|2021-01-08 09:06:50|||||||||1454
1610096820000|2021-01-08 09:07:00|107.15|107.05|107.2|107.1|107.2|107.1|107.1|107|21529
1610096830000|2021-01-08 09:07:10|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|33136
1610096840000|2021-01-08 09:07:20|107.25|107.05|107.3|107.15|107.35|107.2|107.25|107.05|41481
1610096850000|2021-01-08 09:07:30|107.25|107.1|107.2|107.1|107.25|107.1|107.2|107.05|3059
1610096860000|2021-01-08 09:07:40|||||||||9935
1610096870000|2021-01-08 09:07:50|107.15|107.05|107.25|107.05|107.3|107.2|107.15|107|80667
1610096880000|2021-01-08 09:08:00|107.3||107.3||107.3||107.3||2401
1610096890000|2021-01-08 09:08:10|107.25|107.1|107.05|106.9|107.25|107.15|107.05|106.85|103188
1610096900000|2021-01-08 09:08:20|107.1|106.95|107.15|107.05|107.15|107.05|107.05|106.9|16038
1610096910000|2021-01-08 09:08:30|||||||||5903
1610096920000|2021-01-08 09:08:40|107.25|107.1|107.3|107.2|107.3|107.25|107.25|107.1|6921
1610096930000|2021-01-08 09:08:50|107.25|107.25|107.3|107.2|107.3|107.25|107.25|107.15|24828
1610096940000|2021-01-08 09:09:00|107.35|107.25|107.4|107.25|107.4|107.3|107.3|107.2|57054
1610096950000|2021-01-08 09:09:10|107.35|107.2|107.4|107.2|107.4|107.25|107.3|107.2|29161
1610096960000|2021-01-08 09:09:20|||||||||6407
1610096970000|2021-01-08 09:09:30|107.35||107.35||107.35||107.3||29726
1610096990000|2021-01-08 09:09:50|107.4|107.25|107.4|107.25|107.4|107.3|107.4|107.25|12802
1610097000000|2021-01-08 09:10:00|||||||||957
1610097010000|2021-01-08 09:10:10|107.45|107.3|107.5|107.35|107.55|107.35|107.45|107.3|10021
1610097020000|2021-01-08 09:10:20|||||||||27998
1610097030000|2021-01-08 09:10:30|107.55|107.4|107.65|107.45|107.65|107.45|107.55|107.4|8607
1610097040000|2021-01-08 09:10:40|107.7|107.5|107.7|107.55|107.75|107.65|107.6|107.5|41978
1610097050000|2021-01-08 09:10:50|107.75||107.75||107.75||107.75||122143
1610097060000|2021-01-08 09:11:00|107.7|107.5|107.75|107.6|107.8|107.75|107.6|107.5|130589
1610097070000|2021-01-08 09:11:10|107.8|107.65|107.9|107.75|107.95|107.75|107.8|107.65|20831
1610097080000|2021-01-08 09:11:20|||||||||10000
1610097090000|2021-01-08 09:11:30||107.8||107.75||107.8||107.75|20025
1610097100000|2021-01-08 09:11:40|107.95|107.9|108|107.9|108.05|107.9|107.85|107.75|97884
1610097110000|2021-01-08 09:11:50|107.95|107.85|108|107.9|108|107.9|107.9|107.85|26396
1610097120000|2021-01-08 09:12:00|||||||||2000
1610097130000|2021-01-08 09:12:10|||||||||910
1610097140000|2021-01-08 09:12:20|107.95|107.85|108|107.9|108|107.9|107.85|107.75|25890
1610097150000|2021-01-08 09:12:30|||||||||3487
1610097160000|2021-01-08 09:12:40|108.05|107.95|108.1|108|108.2|108.05|108.05|107.95|20088
1610097170000|2021-01-08 09:12:50|||||||||1076
1610097180000|2021-01-08 09:13:00|||||||||28256
1610097190000|2021-01-08 09:13:10|108.15|108.05|108.15|108.05|108.2|108.05|108.15|108|26741
1610097200000|2021-01-08 09:13:20|108.2|108.2|108.1|108.05|108.25|108.2|108.1|108.05|20936
1610097210000|2021-01-08 09:13:30|108.15|108.1|108.2|108.1|108.2|108.1|108.15|108.1|13936
1610097220000|2021-01-08 09:13:40|108.15|108.15|108.3|108.2|108.3|108.2|108.15|108.15|14052
1610097230000|2021-01-08 09:13:50|108.35|108.25|108.4|108.25|108.4|108.25|108.35|108.25|34244
1610097240000|2021-01-08 09:14:00|108.35|108.2|108.25|108.15|108.35|108.2|108.2|108.05|15216
1610097250000|2021-01-08 09:14:10|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108.05|19942
1610097260000|2021-01-08 09:14:20|||||||||19144
1610097270000|2021-01-08 09:14:30|||||||||61889
1610097280000|2021-01-08 09:14:40|||||||||833
1610097290000|2021-01-08 09:14:50|108.15|108.1|108.15|108.05|108.35|108.2|108.1|108.05|51324
1610097300000|2021-01-08 09:15:00|108.1|108|108.15|108|108.15|108|108.05|107.85|15162
1610097310000|2021-01-08 09:15:10|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|16602
1610097320000|2021-01-08 09:15:20|||||||||1016
1610097330000|2021-01-08 09:15:30|108.25|108.15|108.15|108|108.3|108.2|108.15|108|16127
1610097340000|2021-01-08 09:15:40|108.2|108.05|108.25|108.1|108.25|108.1|108.2|108.05|2607
1610097350000|2021-01-08 09:15:50|||||||||9202
1610097360000|2021-01-08 09:16:00|108.3|108.15|108.35|108.2|108.35|108.2|108.3|108.15|6022
1610097370000|2021-01-08 09:16:10|||||||||5489
1610097380000|2021-01-08 09:16:20||108.25||108.25||108.25||108.25|891
1610097390000|2021-01-08 09:16:30|||||||||1832
1610097430000|2021-01-08 09:17:10|108.4|108.3|108.45|108.3|108.5|108.3|108.35|108.3|7145
1610097440000|2021-01-08 09:17:20|108.5|108.35|108.55|108.4|108.55|108.4|108.5|108.35|6123
1610097450000|2021-01-08 09:17:30|108.5|108.45|108.6|108.45|108.6|108.45|108.5|108.45|54183
1610097460000|2021-01-08 09:17:40|108.55|108.4|108.5|108.4|108.55|108.4|108.45|108.4|11971
1610097470000|2021-01-08 09:17:50|||||||||18779
1610097480000|2021-01-08 09:18:00|108.55|108.5|108.55|108.4|108.55|108.5|108.55|108.4|27530
1610097490000|2021-01-08 09:18:10||108.45||108.45||108.45||108.45|12300
1610097500000|2021-01-08 09:18:20|108.5|108.4|108.5|108.3|108.5|108.45|108.5|108.3|6538
1610097510000|2021-01-08 09:18:30|108.45|108.25|108.4|108.25|108.45|108.3|108.35|108.2|7279
1610097520000|2021-01-08 09:18:40|108.35||108.4||108.4||108.35||1922
1610097530000|2021-01-08 09:18:50|108.35||108.35||108.35||108.35||13179
1610097540000|2021-01-08 09:19:00|108.4|108.35|108.4|108.3|108.4|108.35|108.35|108.25|47167
1610097550000|2021-01-08 09:19:10|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|6851
1610097560000|2021-01-08 09:19:20|108.3||108.3||108.3||108.3||11631
1610097570000|2021-01-08 09:19:30|108.25|108.15|108.2|108.1|108.25|108.15|108.15|108.05|3388
1610097600000|2021-01-08 09:20:00|108.15|108.05|108.1|108|108.2|108.05|108.1|108|8083
1610097630000|2021-01-08 09:20:30|108.15|108.05|108.25|108.15|108.25|108.15|108.15|108.05|48728
1610097640000|2021-01-08 09:20:40|108.3|108.2|108.35|108.25|108.4|108.35|108.3|108.2|33262
1610097660000|2021-01-08 09:21:00|||||||||10230
1610097670000|2021-01-08 09:21:10|||||||||9191
1610097680000|2021-01-08 09:21:20|108.3|108.2|108.25|108.15|108.3|108.2|108.2|108.05|35711
1610097690000|2021-01-08 09:21:30|||||||||3732
1610097700000|2021-01-08 09:21:40|108.2|108.1|108.3|108.2|108.3|108.2|108.15|108.05|69597
1610097710000|2021-01-08 09:21:50||108.15||108.15||108.15||108.15|234
1610097720000|2021-01-08 09:22:00|108.25|108.1|108.25|108.05|108.25|108.15|108.15|108.05|30856
1610097730000|2021-01-08 09:22:10|108.2||108.2||108.2||108.2||11825
1610097750000|2021-01-08 09:22:30|||||||||23017
1610097770000|2021-01-08 09:22:50|108.15||108.15||108.15||108.1||3455
1610097780000|2021-01-08 09:23:00|108.1|108|108.15|108.05|108.15|108.05|108.05|108|29257
1610097790000|2021-01-08 09:23:10|||||||||2756
1610097800000|2021-01-08 09:23:20|||||||||1380
1610097810000|2021-01-08 09:23:30|108.2|108.1|108.2|108.15|108.2|108.15|108.2|108.1|25648
1610097820000|2021-01-08 09:23:40|108.25|108.2|108.3|108.2|108.3|108.2|108.2|108.15|39427
1610097830000|2021-01-08 09:23:50|108.25|108.25|108.2|108.15|108.3|108.25|108.2|108.15|17284
1610097840000|2021-01-08 09:24:00|108.25|108.1|108.2|108.05|108.25|108.1|108.2|108.05|2500
1610097850000|2021-01-08 09:24:10|||||||||9187
1610097860000|2021-01-08 09:24:20|||||||||358
1610097890000|2021-01-08 09:24:50|||||||||4348
1610097900000|2021-01-08 09:25:00|||||||||550
1610097910000|2021-01-08 09:25:10||108.1||108.1||108.1||108.1|3830
1610097920000|2021-01-08 09:25:20|108.15|108.05|108.15|108.05|108.15|108.05|108.1|108|25731
1610097950000|2021-01-08 09:25:50|108.1||108.15||108.15||108.1||48704
1610097960000|2021-01-08 09:26:00|||||||||5311
1610097970000|2021-01-08 09:26:10|108.1|108|108.15|108|108.15|108.05|108|107.9|112254
1610097980000|2021-01-08 09:26:20|108.1|108.1|108.15|108|108.15|108.1|108.1|108|2595
1610098000000|2021-01-08 09:26:40||108.05||108.05||108.05||108.05|488
1610098010000|2021-01-08 09:26:50|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|4970
1610098020000|2021-01-08 09:27:00|||||||||410
1610098040000|2021-01-08 09:27:20|108.15|108.05|108.2|108.1|108.2|108.1|108.05|108|92154
1610098050000|2021-01-08 09:27:30|108.15|108.05|108.15|108.05|108.15|108.1|108.1|108|48015
1610098060000|2021-01-08 09:27:40|||||||||1
1610098070000|2021-01-08 09:27:50|108.1|108|108.05|108|108.1|108|108.05|108|55399
1610098080000|2021-01-08 09:28:00|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|42295
1610098090000|2021-01-08 09:28:10|||||||||17238
1610098100000|2021-01-08 09:28:20|108.1|108|108|107.9|108.1|108|107.95|107.9|39501
1610098110000|2021-01-08 09:28:30|108.05||108||108.05||108||10706
1610098120000|2021-01-08 09:28:40|107.95||107.95||108||107.95||12574
1610098130000|2021-01-08 09:28:50|||||||||17438
1610098140000|2021-01-08 09:29:00|||||||||472
1610098150000|2021-01-08 09:29:10|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|146837
1610098160000|2021-01-08 09:29:20|107.95|107.9|107.8|107.65|108|107.9|107.7|107.6|35870
1610098170000|2021-01-08 09:29:30|107.85|107.7|108|107.85|108|107.9|107.85|107.7|22233
1610098180000|2021-01-08 09:29:40||107.9||107.85||107.9||107.85|4966
1610098190000|2021-01-08 09:29:50|||||||||127
1610098200000|2021-01-08 09:30:00|108.05|107.95|108.05|107.95|108.1|108|107.95|107.85|39895
1610098210000|2021-01-08 09:30:10|108.1||108.05||108.1||108.05||45400
1610098220000|2021-01-08 09:30:20|108|107.9|107.9|107.75|108.1|108.05|107.75|107.65|58182
1610098240000|2021-01-08 09:30:40|107.95|107.8|107.85|107.8|108|107.8|107.85|107.75|15908
1610098250000|2021-01-08 09:30:50||107.75||107.75||107.75||107.75|4628
1610098270000|2021-01-08 09:31:10|107.8|107.8|107.85|107.75|107.9|107.8|107.8|107.75|15282
1610098290000|2021-01-08 09:31:30|||||||||23049
1610098300000|2021-01-08 09:31:40|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|14923
1610098310000|2021-01-08 09:31:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|4061
1610098330000|2021-01-08 09:32:10|||||||||9965
1610098340000|2021-01-08 09:32:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|1643
1610098350000|2021-01-08 09:32:30|107.95|107.85|107.8|107.65|107.95|107.85|107.75|107.65|25414
1610098360000|2021-01-08 09:32:40|107.75|107.6|107.8|107.65|107.8|107.7|107.7|107.55|17668
1610098370000|2021-01-08 09:32:50|107.75|107.6|107.75|107.65|107.75|107.7|107.7|107.6|19989
1610098390000|2021-01-08 09:33:10|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|10940
1610098400000|2021-01-08 09:33:20|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|2305
1610098410000|2021-01-08 09:33:30|107.85|107.75|107.9|107.7|107.9|107.75|107.8|107.7|11849
1610098420000|2021-01-08 09:33:40|107.85||107.85||107.85||107.85||0
1610098430000|2021-01-08 09:33:50|||||||||18442
1610098440000|2021-01-08 09:34:00|107.9|107.75|108|107.9|108|107.9|107.9|107.75|9548
1610098460000|2021-01-08 09:34:20|107.95|107.85|107.95|107.8|107.95|107.85|107.9|107.8|15054
1610098470000|2021-01-08 09:34:30|108||107.95||108||107.95||3495
1610098480000|2021-01-08 09:34:40|108|107.85|107.9|107.8|108|107.9|107.9|107.8|14188
1610098490000|2021-01-08 09:34:50|||||||||35000
1610098500000|2021-01-08 09:35:00|||||||||1798
1610098510000|2021-01-08 09:35:10|107.85|107.75|107.85|107.7|107.85|107.75|107.8|107.7|13255
1610098520000|2021-01-08 09:35:20|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|500
1610098530000|2021-01-08 09:35:30|107.95|107.85|107.85|107.7|107.95|107.85|107.85|107.7|13273
1610098540000|2021-01-08 09:35:40|107.9||107.9||107.9||107.85||415
1610098560000|2021-01-08 09:36:00|107.95|107.75|107.95|107.85|108|107.85|107.95|107.75|20384
1610098580000|2021-01-08 09:36:20|||||||||69069
1610098590000|2021-01-08 09:36:30|107.9|107.8|107.8|107.7|107.9|107.85|107.8|107.7|14614
1610098600000|2021-01-08 09:36:40|107.75|107.65|107.7|107.55|107.75|107.65|107.7|107.55|7511
1610098610000|2021-01-08 09:36:50|107.65|107.5|107.7|107.55|107.7|107.55|107.6|107.5|5283
1610098620000|2021-01-08 09:37:00|||||||||2762
1610098630000|2021-01-08 09:37:10|107.75|107.6|107.85|107.75|107.85|107.75|107.7|107.6|10937
1610098640000|2021-01-08 09:37:20|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|2882
1610098650000|2021-01-08 09:37:30|||||||||453
1610098660000|2021-01-08 09:37:40|107.9|107.8|107.8|107.75|107.9|107.8|107.8|107.75|27751
1610098670000|2021-01-08 09:37:50|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|4395
1610098680000|2021-01-08 09:38:00|107.8||107.8||107.8||107.8||646
1610098690000|2021-01-08 09:38:10|||||||||8640
1610098700000|2021-01-08 09:38:20|107.85|107.7|107.9|107.75|107.9|107.85|107.8|107.7|33959
1610098710000|2021-01-08 09:38:30|||||||||25910
1610098720000|2021-01-08 09:38:40|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|9778
1610098740000|2021-01-08 09:39:00|108|107.9|108.1|108.05|108.1|108.05|108|107.9|4257
1610098750000|2021-01-08 09:39:10|108.15|108|108.15|108.05|108.15|108.05|108.05|108|10205
1610098760000|2021-01-08 09:39:20|||||||||19084
1610098780000|2021-01-08 09:39:40|108.2|108.1|108.3|108.15|108.3|108.15|108.2|108.05|14067
1610098800000|2021-01-08 09:40:00|108.35||108.35||108.35||108.3||776
1610098810000|2021-01-08 09:40:10|108.3|108.25|108.35|108.25|108.4|108.25|108.3|108.15|328
1610098820000|2021-01-08 09:40:20|108.3|108.2|108.3|108.15|108.35|108.3|108.25|108.15|32644
1610098830000|2021-01-08 09:40:30||108.2||108.25||108.25||108.2|2024
1610098840000|2021-01-08 09:40:40|108.35||108.35||108.35||108.35||3360
1610098850000|2021-01-08 09:40:50|108.3|108.2|108.3|108.25|108.3|108.25|108.3|108.2|21617
1610098860000|2021-01-08 09:41:00|||||||||2429
1610098880000|2021-01-08 09:41:20|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|6316
1610098890000|2021-01-08 09:41:30|||||||||14433
1610098900000|2021-01-08 09:41:40|108.2||108.2||108.2||108.2||402
1610098910000|2021-01-08 09:41:50|108.25|108.2|108.3|108.2|108.3|108.2|108.25|108.15|13953
1610098920000|2021-01-08 09:42:00|108.35|108.25|108.35|108.25|108.4|108.25|108.3|108.2|424
1610098930000|2021-01-08 09:42:10|||||||||14567
1610098950000|2021-01-08 09:42:30|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|7884
1610098960000|2021-01-08 09:42:40|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108.05|1391
1610098970000|2021-01-08 09:42:50|108.15||108.15||108.15||108.15||0
1610098980000|2021-01-08 09:43:00|||||||||1107
1610099010000|2021-01-08 09:43:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|10801
1610099020000|2021-01-08 09:43:40|108.3|108.2|108.3|108.1|108.3|108.2|108.3|108.1|488
1610099030000|2021-01-08 09:43:50|108.25|108.25|108.25|108.1|108.3|108.25|108.2|108.1|25396
1610099040000|2021-01-08 09:44:00|||||||||18474
1610099050000|2021-01-08 09:44:10|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|4613
1610099060000|2021-01-08 09:44:20|108.25|108.15|108.35|108.25|108.35|108.3|108.25|108.15|25362
1610099070000|2021-01-08 09:44:30||108.2||108.25||108.25||108.2|2184
1610099080000|2021-01-08 09:44:40|108.3|108.3|108.4|108.3|108.4|108.3|108.3|108.3|7355
1610099090000|2021-01-08 09:44:50|108.45|108.35|108.45|108.4|108.45|108.4|108.45|108.3|3377
1610099100000|2021-01-08 09:45:00||108.35||108.35||108.4||108.35|3182
1610099110000|2021-01-08 09:45:10|108.5|108.4|108.55|108.45|108.55|108.45|108.45|108.35|11531
1610099120000|2021-01-08 09:45:20||108.4||108.4||108.4||108.4|10587
1610099130000|2021-01-08 09:45:30|||||||||2741
1610099170000|2021-01-08 09:46:10|108.5|108.45|108.55|108.4|108.55|108.45|108.45|108.4|15519
1610099180000|2021-01-08 09:46:20|||||||||4573
1610099190000|2021-01-08 09:46:30||108.45||108.45||108.45||108.4|40
1610099200000|2021-01-08 09:46:40|108.6|108.5|108.6|108.5|108.65|108.5|108.6|108.5|16931
1610099210000|2021-01-08 09:46:50|108.55|108.45|108.5|108.35|108.6|108.45|108.5|108.35|11933
1610099220000|2021-01-08 09:47:00|108.45|108.4|108.5|108.35|108.5|108.4|108.45|108.35|428
1610099230000|2021-01-08 09:47:10||108.4||108.4||108.4||108.4|0
1610099240000|2021-01-08 09:47:20||108.35||108.35||108.35||108.35|9186
1610099260000|2021-01-08 09:47:40|||||||||4243
1610099270000|2021-01-08 09:47:50||108.4||108.4||108.4||108.4|546
1610099280000|2021-01-08 09:48:00|||||||||4480
1610099310000|2021-01-08 09:48:30|108.45|108.35|108.45|108.35|108.45|108.4|108.4|108.35|4309
1610099320000|2021-01-08 09:48:40|108.4|108.3|108.3|108.2|108.4|108.3|108.3|108.2|2638
1610099330000|2021-01-08 09:48:50|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|108290
1610099340000|2021-01-08 09:49:00||108.1||108.1||108.1||108.1|9193
1610099350000|2021-01-08 09:49:10||108.05||108.1||108.1||108.05|21357
1610099360000|2021-01-08 09:49:20|||||||||2184
1610099370000|2021-01-08 09:49:30|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.15|9041
1610099380000|2021-01-08 09:49:40|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.05|459
1610099420000|2021-01-08 09:50:20|108.25|108.15|108.25|108.15|108.25|108.15|108.2|108.15|2904
1610099430000|2021-01-08 09:50:30|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|1860
1610099450000|2021-01-08 09:50:50|108.25|108.15|108.25|108.1|108.25|108.15|108.25|108.1|4257
1610099460000|2021-01-08 09:51:00|||||||||3567
1610099470000|2021-01-08 09:51:10|||||||||12000
1610099480000|2021-01-08 09:51:20|||||||||1000
1610099490000|2021-01-08 09:51:30|108.2|108.05|108.2|108.1|108.2|108.1|108.15|108.05|912
1610099530000|2021-01-08 09:52:10|108.15|108.05|108.2|108.05|108.2|108.05|108.1|108|7365
1610099570000|2021-01-08 09:52:50|||||||||1224
1610099590000|2021-01-08 09:53:10|108.25|108.1|108.25|108.15|108.25|108.15|108.2|108.1|6040
1610099610000|2021-01-08 09:53:30|||||||||448
1610099620000|2021-01-08 09:53:40|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|20674
1610099630000|2021-01-08 09:53:50|108.3|108.2|108.3|108.15|108.3|108.2|108.3|108.15|5970
1610099640000|2021-01-08 09:54:00||108.2||108.2||108.2||108.2|14641
1610099660000|2021-01-08 09:54:20|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|2562
1610099670000|2021-01-08 09:54:30|||||||||6832
1610099680000|2021-01-08 09:54:40|||||||||2769
1610099700000|2021-01-08 09:55:00|108.4|108.3|108.45|108.35|108.45|108.35|108.35|108.25|8693
1610099710000|2021-01-08 09:55:10|108.4|108.3|108.4|108.3|108.4|108.35|108.4|108.3|201
1610099720000|2021-01-08 09:55:20|||||||||5535
1610099730000|2021-01-08 09:55:30||108.35||108.3||108.35||108.3|2694
1610099740000|2021-01-08 09:55:40|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|9906
1610099750000|2021-01-08 09:55:50|108.55||108.55||108.55||108.5||80
1610099760000|2021-01-08 09:56:00|108.6|108.45|108.7|108.6|108.7|108.6|108.6|108.45|12387
1610099770000|2021-01-08 09:56:10|108.75|108.65|108.85|108.7|108.85|108.7|108.75|108.6|14573
1610099780000|2021-01-08 09:56:20|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.7|2734
1610099790000|2021-01-08 09:56:30|108.75|108.65|108.7|108.65|108.75|108.7|108.7|108.6|20764
1610099800000|2021-01-08 09:56:40||108.6||108.6||108.6||108.6|3695
1610099810000|2021-01-08 09:56:50|||||||||2
1610099820000|2021-01-08 09:57:00|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|6950
1610099830000|2021-01-08 09:57:10|108.8|108.7|108.65|108.6|108.8|108.7|108.65|108.55|22551
1610099840000|2021-01-08 09:57:20|108.7||108.75||108.75||108.7||2458
1610099850000|2021-01-08 09:57:30|108.7||108.75||108.75||108.7||0
1610099860000|2021-01-08 09:57:40|108.8|108.65|108.8|108.6|108.8|108.7|108.75|108.6|12149
1610099870000|2021-01-08 09:57:50|108.75||108.75||108.75||108.75||457
1610099880000|2021-01-08 09:58:00|||||||||1671
1610099890000|2021-01-08 09:58:10|108.8||108.8||108.8||108.8||458
1610099900000|2021-01-08 09:58:20||108.65||108.7||108.7||108.65|0
1610099910000|2021-01-08 09:58:30|||||||||8675
1610099920000|2021-01-08 09:58:40|108.75|108.65|108.8|108.7|108.8|108.7|108.75|108.65|4334
1610099930000|2021-01-08 09:58:50|108.75||108.75||108.75||108.75||457
1610099940000|2021-01-08 09:59:00|108.8|108.75|108.85|108.75|108.85|108.75|108.8|108.75|7301
1610099950000|2021-01-08 09:59:10|108.9||108.9||108.9||108.85||9425
1610099960000|2021-01-08 09:59:20|||||||||7349
1610099970000|2021-01-08 09:59:30|108.85|108.8|108.85|108.8|108.9|108.85|108.85|108.8|3102
1610099980000|2021-01-08 09:59:40|108.9||108.9||108.9||108.9||177
1610099990000|2021-01-08 09:59:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|5486
1610100000000|2021-01-08 10:00:00|109||109||109||109||1857
1610100010000|2021-01-08 10:00:10|108.95|108.9|109.05|108.95|109.05|108.95|108.95|108.9|5451
1610100020000|2021-01-08 10:00:20|109|108.9|109.05|108.95|109.05|108.95|109|108.85|6447
1610100040000|2021-01-08 10:00:40|||||||||9000
1610100050000|2021-01-08 10:00:50|109|108.9|109|108.9|109|108.9|109|108.9|9103
1610100060000|2021-01-08 10:01:00|108.95|108.85|108.9|108.85|109|108.85|108.9|108.85|5341
1610100080000|2021-01-08 10:01:20|108.85|108.8|108.8|108.7|108.85|108.8|108.8|108.7|4222
1610100120000|2021-01-08 10:02:00|||||||||10910
1610100130000|2021-01-08 10:02:10|108.75|108.65|108.75|108.6|108.75|108.65|108.75|108.6|2130
1610100160000|2021-01-08 10:02:40|108.7||108.7||108.7||108.7||105
1610100170000|2021-01-08 10:02:50|||||||||10000
1610100180000|2021-01-08 10:03:00|||||||||903
1610100190000|2021-01-08 10:03:10|||||||||7846
1610100200000|2021-01-08 10:03:20|108.65|108.55|108.7|108.6|108.75|108.6|108.65|108.55|4190
1610100210000|2021-01-08 10:03:30|108.65||108.65||108.65||108.65||476
1610100220000|2021-01-08 10:03:40|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.65|9404
1610100230000|2021-01-08 10:03:50|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|3400
1610100250000|2021-01-08 10:04:10|108.7|108.6|108.65|108.5|108.7|108.6|108.6|108.5|14046
1610100270000|2021-01-08 10:04:30|||||||||222
1610100280000|2021-01-08 10:04:40|108.6|108.45|108.55|108.45|108.6|108.45|108.55|108.45|5802
1610100290000|2021-01-08 10:04:50|108.6|108.5|108.6|108.45|108.6|108.5|108.55|108.45|16519
1610100300000|2021-01-08 10:05:00||108.5||108.5||108.5||108.5|0
1610100310000|2021-01-08 10:05:10|||||||||104
1610100320000|2021-01-08 10:05:20|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|2043
1610100330000|2021-01-08 10:05:30|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|1512
1610100340000|2021-01-08 10:05:40||108.45||108.45||108.45||108.45|41375
1610100360000|2021-01-08 10:06:00|108.6|108.65|108.7|108.6|108.7|108.65|108.6|108.5|30409
1610100370000|2021-01-08 10:06:10|||||||||138
1610100380000|2021-01-08 10:06:20|108.75|108.65|108.8|108.7|108.8|108.7|108.7|108.6|15208
1610100390000|2021-01-08 10:06:30|||||||||400
1610100420000|2021-01-08 10:07:00|108.85|108.75|108.9|108.85|108.9|108.85|108.85|108.75|12370
1610100430000|2021-01-08 10:07:10|108.95||108.95||108.95||108.95||1
1610100440000|2021-01-08 10:07:20|108.9||108.95||108.95||108.9||7827
1610100460000|2021-01-08 10:07:40|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|9623
1610100470000|2021-01-08 10:07:50|108.95|108.85|108.95|108.85|108.95|108.85|108.9|108.85|457
1610100480000|2021-01-08 10:08:00||108.9||108.9||108.9||108.9|567
1610100490000|2021-01-08 10:08:10||108.85||108.85||108.85||108.85|1020
1610100500000|2021-01-08 10:08:20|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|2105
1610100520000|2021-01-08 10:08:40||108.8||108.8||108.8||108.75|973
1610100530000|2021-01-08 10:08:50|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|15929
1610100540000|2021-01-08 10:09:00|108.95|108.8|109|108.9|109.05|108.9|108.95|108.8|21661
1610100550000|2021-01-08 10:09:10|109.05|108.95|109.1|109|109.15|109|109.05|108.95|0
1610100560000|2021-01-08 10:09:20|||||||||10170
1610100580000|2021-01-08 10:09:40|109.15||109.15||109.15||109.15||4562
1610100600000|2021-01-08 10:10:00|109.1||109.1||109.1||109.1||1591
1610100610000|2021-01-08 10:10:10|||||||||3000
1610100620000|2021-01-08 10:10:20|109.05|108.95|109.05|108.95|109.1|108.95|109.05|108.95|11702
1610100630000|2021-01-08 10:10:30|109|108.9|108.95|108.9|109|108.9|108.95|108.9|1
1610100650000|2021-01-08 10:10:50|109|108.95|109.05|108.95|109.05|108.95|109|108.95|9945
1610100660000|2021-01-08 10:11:00|109|108.9|108.95|108.85|109|108.9|108.95|108.85|2383
1610100670000|2021-01-08 10:11:10|||||||||1000
1610100690000|2021-01-08 10:11:30|109|108.9|109|108.9|109|108.9|109|108.9|54
1610100700000|2021-01-08 10:11:40|||||||||103
1610100710000|2021-01-08 10:11:50|||||||||974
1610100720000|2021-01-08 10:12:00|109.05||109.05||109.05||109.05||4507
1610100730000|2021-01-08 10:12:10|109.1|109|109.15|109.05|109.2|109.05|109.1|109|2143
1610100740000|2021-01-08 10:12:20|109.1||109.15||109.15||109.1||2716
1610100750000|2021-01-08 10:12:30|||||||||360
1610100770000|2021-01-08 10:12:50|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|10661
1610100780000|2021-01-08 10:13:00|109.2|109.1|109.2|109.1|109.2|109.15|109.15|109.05|9710
1610100810000|2021-01-08 10:13:30|109.25||109.25||109.25||109.25||2
1610100820000|2021-01-08 10:13:40|||||||||1600
1610100830000|2021-01-08 10:13:50|||||||||789
1610100840000|2021-01-08 10:14:00|109.2||109.2||109.2||109.2||300
1610100850000|2021-01-08 10:14:10|109.15||109.15||109.15||109.15||2197
1610100860000|2021-01-08 10:14:20|109.1|109.05|109.1|109.05|109.15|109.05|109.1|109.05|6299
1610100870000|2021-01-08 10:14:30|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.05|3069
1610100890000|2021-01-08 10:14:50|||||||||5495
1610100910000|2021-01-08 10:15:10|109.15|109.05|109.2|109.1|109.2|109.1|109.15|109.05|7944
1610100940000|2021-01-08 10:15:40|||||||||262
1610100950000|2021-01-08 10:15:50|||||||||1394
1610100960000|2021-01-08 10:16:00|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|5059
1610100970000|2021-01-08 10:16:10|109.25|109.15|109.2|109.15|109.25|109.15|109.2|109.15|24528
1610100990000|2021-01-08 10:16:30|109.25||109.25||109.25||109.25||10906
1610101010000|2021-01-08 10:16:50|||||||||922
1610101030000|2021-01-08 10:17:10|109.2|109.1|109.15|109.05|109.2|109.15|109.15|109.05|13730
1610101040000|2021-01-08 10:17:20|109.1||109.1||109.1||109.1||2309
1610101050000|2021-01-08 10:17:30|109.05|109|109.05|108.9|109.05|109|109.05|108.9|2014
1610101080000|2021-01-08 10:18:00|109|108.85|109|108.85|109|108.85|109|108.85|3009
1610101090000|2021-01-08 10:18:10|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|1684
1610101110000|2021-01-08 10:18:30||108.85||108.8||108.85||108.8|1824
1610101120000|2021-01-08 10:18:40|||||||||1363
1610101140000|2021-01-08 10:19:00|109|108.85|108.95|108.9|109|108.95|108.95|108.85|6350
1610101160000|2021-01-08 10:19:20|||||||||15308
1610101170000|2021-01-08 10:19:30|109|108.95|109.1|109|109.1|109.05|109|108.9|19015
1610101180000|2021-01-08 10:19:40|109.15|109.05|109.15|109.05|109.15|109.1|109.15|109.05|4908
1610101190000|2021-01-08 10:19:50|109.2|109.1|109.15|109.1|109.2|109.1|109.15|109.1|2278
1610101200000|2021-01-08 10:20:00||109.05||109.05||109.1||109|9404
1610101210000|2021-01-08 10:20:10|||||||||1888
1610101220000|2021-01-08 10:20:20|109.1||109.1||109.1||109.1||62
1610101240000|2021-01-08 10:20:40|109|109|109|108.95|109.05|109|109|108.95|1154
1610101250000|2021-01-08 10:20:50|109.05|108.9|109.1|109|109.1|109|109.05|108.9|2684
1610101260000|2021-01-08 10:21:00|109.15|109.05|109.2|109.05|109.2|109.1|109.15|109.05|4186
1610101280000|2021-01-08 10:21:20|||||||||500
1610101290000|2021-01-08 10:21:30|||||||||5965
1610101310000|2021-01-08 10:21:50|||||||||5000
1610101330000|2021-01-08 10:22:10|109.25|109.1|109.25|109.15|109.25|109.15|109.25|109.1|7749
1610101340000|2021-01-08 10:22:20|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.05|13653
1610101370000|2021-01-08 10:22:50|||||||||418
1610101380000|2021-01-08 10:23:00||109.05||109.05||109.05||109.05|5992
1610101400000|2021-01-08 10:23:20|||||||||535
1610101410000|2021-01-08 10:23:30|||||||||917
1610101440000|2021-01-08 10:24:00|||||||||2059
1610101450000|2021-01-08 10:24:10|||||||||5000
1610101470000|2021-01-08 10:24:30|||||||||13860
1610101500000|2021-01-08 10:25:00|||||||||903
1610101510000|2021-01-08 10:25:10|||||||||134
1610101530000|2021-01-08 10:25:30|109.15|109|109.05|108.95|109.15|109|109.05|108.95|10654
1610101540000|2021-01-08 10:25:40|109|108.9|109.05|108.95|109.05|109|109|108.9|35993
1610101550000|2021-01-08 10:25:50|109|108.9|109.05|108.95|109.05|108.95|109|108.9|447
1610101560000|2021-01-08 10:26:00|109|108.9|108.95|108.8|109.05|108.95|108.9|108.65|95394
1610101580000|2021-01-08 10:26:20|||||||||3000
1610101600000|2021-01-08 10:26:40|||||||||1880
1610101620000|2021-01-08 10:27:00|||||||||66071
1610101630000|2021-01-08 10:27:10|||||||||1817
1610101640000|2021-01-08 10:27:20|109|108.9|109|108.95|109.05|109|109|108.9|6655
1610101650000|2021-01-08 10:27:30||108.9||108.9||108.9||108.9|2171
1610101660000|2021-01-08 10:27:40|||||||||267
1610101670000|2021-01-08 10:27:50||108.85||108.85||108.9||108.85|3670
1610101680000|2021-01-08 10:28:00|108.95|108.9|108.9|108.8|108.95|108.9|108.9|108.75|12739
1610101690000|2021-01-08 10:28:10|108.95|108.85|109|108.9|109|108.9|108.95|108.85|9125
1610101730000|2021-01-08 10:28:50|||||||||3902
1610101740000|2021-01-08 10:29:00|108.95|108.85|108.9|108.75|108.95|108.85|108.85|108.75|9654
1610101750000|2021-01-08 10:29:10||108.8||108.75||108.8||108.75|11049
1610101760000|2021-01-08 10:29:20||108.8||108.8||108.8||108.8|34
1610101770000|2021-01-08 10:29:30|||||||||20217
1610101790000|2021-01-08 10:29:50|||||||||1200
1610101820000|2021-01-08 10:30:20|108.95|108.85|109.1|109|109.1|109|108.9|108.85|27742
1610101830000|2021-01-08 10:30:30|||||||||2269
1610101840000|2021-01-08 10:30:40|109.05||109.1||109.1||109.05||4594
1610101870000|2021-01-08 10:31:10|109.05|108.95|109|108.9|109.05|108.95|109|108.9|6474
1610101880000|2021-01-08 10:31:20|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|11117
1610101900000|2021-01-08 10:31:40|108.85||108.85||108.85||108.85||902
1610101920000|2021-01-08 10:32:00|108.8|108.75|108.85|108.75|108.85|108.8|108.8|108.7|4805
1610101940000|2021-01-08 10:32:20|||||||||6235
1610101950000|2021-01-08 10:32:30|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|11487
1610101960000|2021-01-08 10:32:40|108.95|108.85|108.95|108.85|109|108.85|108.95|108.85|5861
1610101990000|2021-01-08 10:33:10|108.9|108.9|108.9|108.8|108.9|108.9|108.9|108.8|3434
1610102010000|2021-01-08 10:33:30|108.85||108.85||108.85||108.85||15010
1610102050000|2021-01-08 10:34:10|||||||||736
1610102070000|2021-01-08 10:34:30|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.65|2038
1610102080000|2021-01-08 10:34:40|108.75||108.75||108.75||108.75||0
1610102100000|2021-01-08 10:35:00|108.8||108.75||108.8||108.75||6428
1610102140000|2021-01-08 10:35:40|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.65|9462
1610102150000|2021-01-08 10:35:50|||||||||533
1610102190000|2021-01-08 10:36:30|108.7||108.75||108.75||108.7||47268
1610102200000|2021-01-08 10:36:40|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.55|11823
1610102220000|2021-01-08 10:37:00|108.6||108.6||108.6||108.6||3162
1610102230000|2021-01-08 10:37:10|||||||||447
1610102240000|2021-01-08 10:37:20||108.5||108.5||108.5||108.5|4730
1610102250000|2021-01-08 10:37:30|||||||||6415
1610102260000|2021-01-08 10:37:40|||||||||2001
1610102270000|2021-01-08 10:37:50|||||||||5000
1610102280000|2021-01-08 10:38:00|108.55|108.45|108.55|108.45|108.6|108.5|108.5|108.45|11773
1610102290000|2021-01-08 10:38:10|108.5||108.5||108.5||108.5||339
1610102300000|2021-01-08 10:38:20||108.4||108.4||108.45||108.4|8181
1610102320000|2021-01-08 10:38:40|108.45||108.45||108.45||108.45||29
1610102340000|2021-01-08 10:39:00|108.5|108.45|108.5|108.4|108.5|108.45|108.45|108.4|14378
1610102360000|2021-01-08 10:39:20|108.45|108.45|108.5|108.4|108.55|108.45|108.45|108.4|15254
1610102370000|2021-01-08 10:39:30|108.55|108.45|108.55|108.45|108.6|108.55|108.55|108.4|18536
1610102390000|2021-01-08 10:39:50|108.6|108.5|108.6|108.5|108.6|108.5|108.55|108.45|11879
1610102400000|2021-01-08 10:40:00|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|25447
1610102410000|2021-01-08 10:40:10|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.4|27223
1610102420000|2021-01-08 10:40:20|||||||||1244
1610102440000|2021-01-08 10:40:40|108.55|108.45|108.5|108.4|108.6|108.5|108.5|108.4|33202
1610102470000|2021-01-08 10:41:10|||||||||1565
1610102500000|2021-01-08 10:41:40|||||||||921
1610102520000|2021-01-08 10:42:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|8116
1610102530000|2021-01-08 10:42:10|||||||||1844
1610102550000|2021-01-08 10:42:30|||||||||1049
1610102560000|2021-01-08 10:42:40|108.4|108.3|108.25|108.15|108.4|108.3|108.25|108.15|8628
1610102570000|2021-01-08 10:42:50|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|5304
1610102580000|2021-01-08 10:43:00|108.25||108.3||108.3||108.25||1075
1610102590000|2021-01-08 10:43:10|||||||||10095
1610102600000|2021-01-08 10:43:20|||||||||1741
1610102610000|2021-01-08 10:43:30|108.25|108.25|108.3|108.2|108.3|108.25|108.25|108.2|13638
1610102620000|2021-01-08 10:43:40|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|12212
1610102630000|2021-01-08 10:43:50||108.15||108.2||108.2||108.15|21
1610102640000|2021-01-08 10:44:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|0
1610102650000|2021-01-08 10:44:10|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.15|8065
1610102660000|2021-01-08 10:44:20|||||||||4129
1610102670000|2021-01-08 10:44:30|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108.05|5986
1610102700000|2021-01-08 10:45:00|108.2|108.1|108.25|108.15|108.25|108.15|108.15|108.1|12693
1610102710000|2021-01-08 10:45:10|108.2|108.1|108.2|108.1|108.2|108.15|108.15|108.1|7155
1610102720000|2021-01-08 10:45:20|||||||||2000
1610102750000|2021-01-08 10:45:50|108.25|108.15|108.35|108.2|108.45|108.4|108.25|108.15|27536
1610102760000|2021-01-08 10:46:00|||||||||550
1610102770000|2021-01-08 10:46:10|||||||||5000
1610102800000|2021-01-08 10:46:40|108.3|108.25|108.35|108.25|108.35|108.3|108.25|108.2|12040
1610102810000|2021-01-08 10:46:50|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|2211
1610102820000|2021-01-08 10:47:00|108.3|108.25|108.3|108.2|108.35|108.25|108.3|108.2|3924
1610102830000|2021-01-08 10:47:10|108.35|108.25|108.35|108.25|108.4|108.3|108.35|108.25|5703
1610102850000|2021-01-08 10:47:30|108.3|108.3|108.25|108.15|108.3|108.3|108.25|108.15|2208
1610102860000|2021-01-08 10:47:40|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|5845
1610102870000|2021-01-08 10:47:50||108.05||108.1||108.1||108.05|0
1610102880000|2021-01-08 10:48:00||108.05||108.1||108.1||108.05|6745
1610102900000|2021-01-08 10:48:20|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|2346
1610102910000|2021-01-08 10:48:30|||||||||15000
1610102920000|2021-01-08 10:48:40|108.25|108.15|108.15|108.05|108.25|108.15|108.15|108|15206
1610102930000|2021-01-08 10:48:50|108.1|108|108.15|108.05|108.15|108.05|108.1|108|11469
1610102950000|2021-01-08 10:49:10|108.2|108.1|108.25|108.15|108.25|108.15|108.15|108.1|16602
1610102960000|2021-01-08 10:49:20|108.3|108.2|108.15|108.05|108.3|108.2|108.15|108.05|59155
1610102970000|2021-01-08 10:49:30||108.1||108.1||108.1||108.1|0
1610102980000|2021-01-08 10:49:40|108.2|108.15|108.25|108.15|108.3|108.15|108.2|108.1|15366
1610102990000|2021-01-08 10:49:50|108.2||108.2||108.2||108.2||2838
1610103000000|2021-01-08 10:50:00||108.1||108.1||108.1||108.1|247
1610103010000|2021-01-08 10:50:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|8621
1610103020000|2021-01-08 10:50:20|||||||||1194
1610103030000|2021-01-08 10:50:30||108.2||108.2||108.2||108.15|4
1610103040000|2021-01-08 10:50:40|108.3|108.25|108.3|108.25|108.35|108.25|108.3|108.25|11413
1610103050000|2021-01-08 10:50:50||108.2||108.2||108.2||108.2|3801
1610103060000|2021-01-08 10:51:00|||||||||21744
1610103070000|2021-01-08 10:51:10||108.25||108.25||108.25||108.25|2780
1610103080000|2021-01-08 10:51:20|108.35|108.3|108.4|108.3|108.45|108.35|108.35|108.3|18439
1610103090000|2021-01-08 10:51:30|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|0
1610103100000|2021-01-08 10:51:40|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.3|2235
1610103110000|2021-01-08 10:51:50|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|4209
1610103130000|2021-01-08 10:52:10|108.35|108.3|108.45|108.35|108.45|108.35|108.35|108.3|16852
1610103140000|2021-01-08 10:52:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.35|3291
1610103150000|2021-01-08 10:52:30|108.45||108.45||108.5||108.45||672
1610103160000|2021-01-08 10:52:40||108.35||108.35||108.35||108.35|319
1610103170000|2021-01-08 10:52:50|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|856
1610103180000|2021-01-08 10:53:00|||||||||3726
1610103200000|2021-01-08 10:53:20||108.3||108.3||108.3||108.3|447
1610103250000|2021-01-08 10:54:10||108.25||108.25||108.25||108.25|178
1610103260000|2021-01-08 10:54:20|108.4|108.3|108.4|108.25|108.4|108.3|108.35|108.25|8338
1610103290000|2021-01-08 10:54:50|108.35||108.35||108.35||108.35||700
1610103300000|2021-01-08 10:55:00|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|1015
1610103340000|2021-01-08 10:55:40|108.4|108.3|108.5|108.45|108.5|108.45|108.35|108.25|14270
1610103350000|2021-01-08 10:55:50|108.55|108.5|108.45|108.4|108.55|108.5|108.45|108.35|15029
1610103360000|2021-01-08 10:56:00|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|4033
1610103380000|2021-01-08 10:56:20||108.5||108.5||108.5||108.5|10
1610103390000|2021-01-08 10:56:30|108.6|108.55|108.65|108.55|108.65|108.55|108.55|108.55|34971
1610103400000|2021-01-08 10:56:40|108.6||108.6||108.65||108.6||0
1610103410000|2021-01-08 10:56:50|108.55|108.5|108.5|108.45|108.55|108.5|108.5|108.4|3697
1610103420000|2021-01-08 10:57:00|||||||||11693
1610103430000|2021-01-08 10:57:10|108.55|108.5|108.5|108.45|108.55|108.5|108.5|108.45|13238
1610103440000|2021-01-08 10:57:20|108.55||108.5||108.55||108.5||1783
1610103450000|2021-01-08 10:57:30|108.55||108.5||108.55||108.5||470
1610103470000|2021-01-08 10:57:50|108.45|108.4|108.45|108.35|108.5|108.4|108.4|108.35|11783
1610103480000|2021-01-08 10:58:00|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|4074
1610103490000|2021-01-08 10:58:10|108.35||108.4||108.4||108.35||0
1610103500000|2021-01-08 10:58:20|||||||||181
1610103510000|2021-01-08 10:58:30|||||||||9160
1610103520000|2021-01-08 10:58:40|108.35||108.4||108.4||108.35||1269
1610103530000|2021-01-08 10:58:50|108.45|108.35|108.4|108.3|108.45|108.35|108.35|108.3|11598
1610103540000|2021-01-08 10:59:00||108.35||108.35||108.35||108.3|4
1610103550000|2021-01-08 10:59:10|||||||||5919
1610103560000|2021-01-08 10:59:20|||||||||3000
1610103570000|2021-01-08 10:59:30|||||||||90
1610103580000|2021-01-08 10:59:40|||||||||1000
1610103590000|2021-01-08 10:59:50|108.45||108.4||108.45||108.4||5105
1610103600000|2021-01-08 11:00:00|108.45||108.45||108.45||108.45||128
1610103610000|2021-01-08 11:00:10|108.4||108.45||108.45||108.4||2280
1610103620000|2021-01-08 11:00:20|||||||||8696
1610103630000|2021-01-08 11:00:30|||||||||22221
1610103640000|2021-01-08 11:00:40|108.4|108.4|108.4|108.3|108.45|108.4|108.35|108.3|12535
1610103650000|2021-01-08 11:00:50|||||||||45811
1610103660000|2021-01-08 11:01:00|108.45|108.35|108.45|108.35|108.5|108.35|108.45|108.35|10309
1610103670000|2021-01-08 11:01:10|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|11824
1610103680000|2021-01-08 11:01:20|108.45|108.35|108.5|108.35|108.5|108.4|108.45|108.35|26088
1610103700000|2021-01-08 11:01:40|108.45||108.45||108.45||108.45||119
1610103720000|2021-01-08 11:02:00|||||||||4611
1610103730000|2021-01-08 11:02:10||108.4||108.35||108.4||108.35|4552
1610103740000|2021-01-08 11:02:20|108.4||108.4||108.4||108.4||60
1610103750000|2021-01-08 11:02:30|108.35|108.3|108.3|108.2|108.35|108.3|108.3|108.2|20545
1610103770000|2021-01-08 11:02:50|||||||||3371
1610103780000|2021-01-08 11:03:00|108.25|108.15|108.25|108.15|108.25|108.2|108.25|108.15|21199
1610103800000|2021-01-08 11:03:20||108.1||108.1||108.15||108.1|1
1610103810000|2021-01-08 11:03:30|||||||||500
1610103830000|2021-01-08 11:03:50|||||||||18379
1610103840000|2021-01-08 11:04:00|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|991
1610103850000|2021-01-08 11:04:10||108.05||108.05||108.05||108.05|7676
1610103860000|2021-01-08 11:04:20||108.1||108.1||108.1||108.1|2
1610103870000|2021-01-08 11:04:30|||||||||5166
1610103880000|2021-01-08 11:04:40|||||||||2315
1610103890000|2021-01-08 11:04:50|108.25|108.15|108.25|108.15|108.25|108.15|108.2|108.1|14125
1610103900000|2021-01-08 11:05:00|||||||||1551
1610103910000|2021-01-08 11:05:10|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.2|1166
1610103920000|2021-01-08 11:05:20|108.35|108.25|108.4|108.3|108.4|108.35|108.35|108.25|2472
1610103930000|2021-01-08 11:05:30|108.35||108.4||108.4||108.35||1423
1610103940000|2021-01-08 11:05:40|108.35||108.4||108.4||108.35||1088
1610103950000|2021-01-08 11:05:50|108.35|108.25|108.35|108.25|108.35|108.25|108.3|108.2|419
1610103960000|2021-01-08 11:06:00|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|54
1610103980000|2021-01-08 11:06:20|108.25|108.15|108.2|108.15|108.25|108.2|108.2|108.1|5407
1610103990000|2021-01-08 11:06:30|108.25||108.25||108.25||108.2||1
1610104000000|2021-01-08 11:06:40|108.2|108.1|108.25|108.15|108.25|108.15|108.15|108.1|4459
1610104010000|2021-01-08 11:06:50||108.2||108.1||108.2||108.1|1254
1610104020000|2021-01-08 11:07:00|||||||||27362
1610104030000|2021-01-08 11:07:10|||||||||60264
1610104040000|2021-01-08 11:07:20||108.15||108.15||108.15||108.15|0
1610104050000|2021-01-08 11:07:30|||||||||1806
1610104060000|2021-01-08 11:07:40|108.3|108.1|108.3|108.2|108.3|108.2|108.25|108.1|17339
1610104070000|2021-01-08 11:07:50|||||||||1300
1610104080000|2021-01-08 11:08:00|||||||||13534
1610104090000|2021-01-08 11:08:10|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|9000
1610104100000|2021-01-08 11:08:20|108.25|108.15|108.25|108.15|108.3|108.2|108.25|108.1|1
1610104110000|2021-01-08 11:08:30|108.3||108.3||108.3||108.3||299
1610104120000|2021-01-08 11:08:40|||||||||36950
1610104130000|2021-01-08 11:08:50|108.25||108.25||108.25||108.25||12
1610104140000|2021-01-08 11:09:00|108.2|108.1|108.3|108.2|108.3|108.25|108.2|108.1|24979
1610104160000|2021-01-08 11:09:20|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|3000
1610104180000|2021-01-08 11:09:40|||||||||5840
1610104190000|2021-01-08 11:09:50|108.3|108.25|108.3|108.2|108.3|108.25|108.3|108.2|1098
1610104200000|2021-01-08 11:10:00|108.35|108.25|108.45|108.35|108.45|108.35|108.35|108.25|13382
1610104210000|2021-01-08 11:10:10|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|1570
1610104220000|2021-01-08 11:10:20||108.4||108.4||108.4||108.4|10
1610104240000|2021-01-08 11:10:40|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.45|7352
1610104250000|2021-01-08 11:10:50|||||||||3609
1610104260000|2021-01-08 11:11:00|108.5|108.4|108.5|108.35|108.5|108.4|108.45|108.35|14110
1610104270000|2021-01-08 11:11:10|||||||||412
1610104280000|2021-01-08 11:11:20|108.55|108.4|108.65|108.5|108.65|108.55|108.55|108.4|28315
1610104290000|2021-01-08 11:11:30|108.6||108.6||108.6||108.55||0
1610104300000|2021-01-08 11:11:40|||||||||7318
1610104310000|2021-01-08 11:11:50|||||||||10795
1610104330000|2021-01-08 11:12:10|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|5595
1610104340000|2021-01-08 11:12:20|108.7|108.6|108.7|108.65|108.7|108.65|108.65|108.55|11802
1610104350000|2021-01-08 11:12:30||108.6||108.6||108.65||108.6|3195
1610104360000|2021-01-08 11:12:40|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|1500
1610104370000|2021-01-08 11:12:50|108.65||108.65||108.65||108.65||0
1610104390000|2021-01-08 11:13:10|108.6|108.5|108.6|108.45|108.6|108.5|108.6|108.45|5488
1610104400000|2021-01-08 11:13:20|||||||||2500
1610104420000|2021-01-08 11:13:40|||||||||921
1610104430000|2021-01-08 11:13:50|||||||||2186
1610104440000|2021-01-08 11:14:00|108.65|108.5|108.6|108.55|108.65|108.55|108.6|108.5|4952
1610104450000|2021-01-08 11:14:10|108.65||108.65||108.65||108.6||62018
1610104460000|2021-01-08 11:14:20|||||||||225
1610104470000|2021-01-08 11:14:30||108.6||108.6||108.6||108.6|0
1610104480000|2021-01-08 11:14:40|||||||||1958
1610104490000|2021-01-08 11:14:50|108.7||108.7||108.7||108.7||9710
1610104500000|2021-01-08 11:15:00|||||||||172
1610104510000|2021-01-08 11:15:10|108.75|108.65|108.75|108.7|108.8|108.7|108.75|108.65|10454
1610104520000|2021-01-08 11:15:20|108.7|108.65|108.7|108.65|108.75|108.65|108.7|108.65|2059
1610104530000|2021-01-08 11:15:30|108.65|108.6|108.65|108.55|108.65|108.6|108.6|108.55|12938
1610104540000|2021-01-08 11:15:40|108.6|108.5|108.6|108.55|108.6|108.55|108.6|108.5|140
1610104550000|2021-01-08 11:15:50|108.55|108.5|108.6|108.5|108.6|108.55|108.55|108.5|7179
1610104580000|2021-01-08 11:16:20|108.55||108.6||108.6||108.55||498
1610104590000|2021-01-08 11:16:30|108.55||108.55||108.55||108.55||0
1610104610000|2021-01-08 11:16:50|||||||||4792
1610104620000|2021-01-08 11:17:00|||||||||447
1610104630000|2021-01-08 11:17:10|108.5|108.45|108.55|108.5|108.55|108.5|108.5|108.45|11925
1610104640000|2021-01-08 11:17:20|108.5|108.45|108.5|108.45|108.55|108.45|108.45|108.4|6683
1610104650000|2021-01-08 11:17:30||108.4||108.4||108.4||108.4|40
1610104660000|2021-01-08 11:17:40||108.45||108.45||108.45||108.45|250
1610104680000|2021-01-08 11:18:00|108.55|108.5|108.55|108.45|108.6|108.5|108.5|108.45|12247
1610104700000|2021-01-08 11:18:20|108.6|108.5|108.65|108.55|108.65|108.55|108.55|108.5|18607
1610104730000|2021-01-08 11:18:50|||||||||95
1610104760000|2021-01-08 11:19:20|||||||||5000
1610104780000|2021-01-08 11:19:40|108.6|108.5|108.5|108.4|108.6|108.5|108.45|108.4|23986
1610104790000|2021-01-08 11:19:50|||||||||1000
1610104800000|2021-01-08 11:20:00||108.35||108.35||108.35||108.35|4311
1610104820000|2021-01-08 11:20:20|||||||||2746
1610104830000|2021-01-08 11:20:30|108.55|108.4|108.55|108.45|108.55|108.5|108.55|108.4|6641
1610104840000|2021-01-08 11:20:40|108.6|108.5|108.6|108.55|108.65|108.55|108.6|108.5|4159
1610104860000|2021-01-08 11:21:00|108.65|108.6|108.65|108.6|108.7|108.6|108.65|108.6|2600
1610104880000|2021-01-08 11:21:20|108.7||108.65||108.7||108.65||2500
1610104890000|2021-01-08 11:21:30|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|3352
1610104910000|2021-01-08 11:21:50|108.55|108.5|108.6|108.5|108.6|108.5|108.55|108.5|3014
1610104920000|2021-01-08 11:22:00|108.65|108.55|108.45|108.4|108.65|108.55|108.45|108.4|20889
1610104930000|2021-01-08 11:22:10|108.5||108.45||108.5||108.45||2363
1610104950000|2021-01-08 11:22:30||108.35||108.35||108.35||108.35|20
1610104960000|2021-01-08 11:22:40|108.5||108.45||108.5||108.45||1048
1610104970000|2021-01-08 11:22:50|||||||||910
1610104980000|2021-01-08 11:23:00|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|2893
1610105010000|2021-01-08 11:23:30|108.55|108.45|108.6|108.55|108.6|108.55|108.55|108.45|3351
1610105020000|2021-01-08 11:23:40||108.5||108.5||108.55||108.5|3
1610105040000|2021-01-08 11:24:00|108.45|108.45|108.5|108.4|108.55|108.45|108.45|108.4|17460
1610105050000|2021-01-08 11:24:10|||||||||2000
1610105060000|2021-01-08 11:24:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3106
1610105080000|2021-01-08 11:24:40|||||||||1000
1610105090000|2021-01-08 11:24:50|108.5|108.4|108.5|108.4|108.5|108.4|108.45|108.4|6380
1610105110000|2021-01-08 11:25:10|108.45||108.5||108.5||108.45||2019
1610105130000|2021-01-08 11:25:30||108.45||108.4||108.45||108.4|933
1610105140000|2021-01-08 11:25:40|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|4764
1610105150000|2021-01-08 11:25:50|||||||||906
1610105160000|2021-01-08 11:26:00|108.5|108.4|108.5|108.4|108.5|108.4|108.45|108.35|11153
1610105170000|2021-01-08 11:26:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|4370
1610105190000|2021-01-08 11:26:30||108.5||108.5||108.5||108.5|2899
1610105220000|2021-01-08 11:27:00|108.6||108.6||108.6||108.6||5728
1610105230000|2021-01-08 11:27:10|||||||||3705
1610105240000|2021-01-08 11:27:20||108.55||108.55||108.55||108.55|7709
1610105250000|2021-01-08 11:27:30|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|1036
1610105260000|2021-01-08 11:27:40|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.55|5117
1610105270000|2021-01-08 11:27:50|||||||||5794
1610105280000|2021-01-08 11:28:00|||||||||10080
1610105290000|2021-01-08 11:28:10|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|9770
1610105300000|2021-01-08 11:28:20||108.6||108.6||108.6||108.6|1334
1610105330000|2021-01-08 11:28:50|||||||||700
1610105350000|2021-01-08 11:29:10|||||||||607
1610105360000|2021-01-08 11:29:20|||||||||1044
1610105370000|2021-01-08 11:29:30|108.6|108.55|108.65|108.55|108.65|108.55|108.6|108.5|23121
1610105380000|2021-01-08 11:29:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|3125
1610105390000|2021-01-08 11:29:50|108.65||108.65||108.65||108.65||828
1610105400000|2021-01-08 11:30:00|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|1146
1610105410000|2021-01-08 11:30:10|108.55|108.55|108.6|108.55|108.6|108.55|108.55|108.55|4631
1610105420000|2021-01-08 11:30:20|108.65||108.65||108.65||108.65||1347
1610105430000|2021-01-08 11:30:30|||||||||5936
1610105440000|2021-01-08 11:30:40|||||||||4327
1610105470000|2021-01-08 11:31:10||108.6||108.6||108.6||108.6|1244
1610105490000|2021-01-08 11:31:30|108.6|108.55|108.6|108.5|108.65|108.55|108.6|108.5|2841
1610105500000|2021-01-08 11:31:40|||||||||1083
1610105510000|2021-01-08 11:31:50|||||||||16484
1610105520000|2021-01-08 11:32:00||108.55||108.55||108.55||108.5|1338
1610105540000|2021-01-08 11:32:20|||||||||1075
1610105550000|2021-01-08 11:32:30|||||||||1575
1610105560000|2021-01-08 11:32:40||108.5||108.5||108.5||108.5|1066
1610105580000|2021-01-08 11:33:00|||||||||6816
1610105610000|2021-01-08 11:33:30||108.55||108.55||108.55||108.55|4472
1610105620000|2021-01-08 11:33:40|108.65|108.6|108.65|108.6|108.65|108.6|108.6|108.6|9017
1610105630000|2021-01-08 11:33:50|||||||||14150
1610105650000|2021-01-08 11:34:10|108.7||108.7||108.7||108.7||3839
1610105660000|2021-01-08 11:34:20|108.65||108.65||108.65||108.65||0
1610105680000|2021-01-08 11:34:40|108.6|108.55|108.55|108.5|108.6|108.55|108.55|108.5|12590
1610105690000|2021-01-08 11:34:50|108.6||108.55||108.6||108.55||4068
1610105700000|2021-01-08 11:35:00|108.6||108.55||108.6||108.55||646
1610105710000|2021-01-08 11:35:10|||||||||1850
1610105730000|2021-01-08 11:35:30|108.6||108.6||108.6||108.55||1135
1610105760000|2021-01-08 11:36:00|108.55||108.55||108.55||108.55||454
1610105770000|2021-01-08 11:36:10|||||||||4578
1610105780000|2021-01-08 11:36:20|||||||||415
1610105800000|2021-01-08 11:36:40|||||||||3665
1610105820000|2021-01-08 11:37:00|108.6||108.6||108.6||108.55||15180
1610105830000|2021-01-08 11:37:10|108.65|108.55|108.6|108.5|108.65|108.6|108.55|108.5|20052
1610105840000|2021-01-08 11:37:20|||||||||5030
1610105870000|2021-01-08 11:37:50|||||||||2600
1610105880000|2021-01-08 11:38:00|||||||||3000
1610105890000|2021-01-08 11:38:10|||||||||16
1610105940000|2021-01-08 11:39:00|108.65|108.55|108.75|108.65|108.75|108.65|108.65|108.55|33808
1610105960000|2021-01-08 11:39:20|||||||||450
1610106000000|2021-01-08 11:40:00|||||||||4563
1610106030000|2021-01-08 11:40:30||108.7||108.65||108.7||108.65|4311
1610106040000|2021-01-08 11:40:40|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|11866
1610106050000|2021-01-08 11:40:50||108.6||108.6||108.6||108.6|0
1610106090000|2021-01-08 11:41:30|108.75|108.65|108.75|108.7|108.75|108.7|108.75|108.65|16865
1610106100000|2021-01-08 11:41:40|||||||||1526
1610106110000|2021-01-08 11:41:50|108.8||108.8||108.8||108.8||5804
1610106120000|2021-01-08 11:42:00||108.75||108.75||108.75||108.75|0
1610106130000|2021-01-08 11:42:10||108.7||108.7||108.7||108.7|5380
1610106160000|2021-01-08 11:42:40|108.85|108.75|108.85|108.75|108.9|108.8|108.8|108.75|23267
1610106170000|2021-01-08 11:42:50|||||||||5067
1610106180000|2021-01-08 11:43:00|108.9||108.85||108.9||108.85||2261
1610106190000|2021-01-08 11:43:10|108.9||108.9||108.9||108.9||60
1610106200000|2021-01-08 11:43:20|||||||||1303
1610106220000|2021-01-08 11:43:40|108.95|108.8|108.95|108.85|108.95|108.9|108.9|108.8|12115
1610106250000|2021-01-08 11:44:10|109|108.9|109|108.9|109|108.9|109|108.9|14513
1610106270000|2021-01-08 11:44:30|||||||||18374
1610106290000|2021-01-08 11:44:50|||||||||84
1610106300000|2021-01-08 11:45:00|109.05|108.95|109|108.95|109.05|108.95|109|108.9|6548
1610106310000|2021-01-08 11:45:10|||||||||9903
1610106330000|2021-01-08 11:45:30|||||||||13969
1610106340000|2021-01-08 11:45:40|109.05||109.05||109.05||109.05||1556
1610106350000|2021-01-08 11:45:50|||||||||66
1610106360000|2021-01-08 11:46:00|||||||||10000
1610106370000|2021-01-08 11:46:10|109||109.05||109.05||109||312
1610106390000|2021-01-08 11:46:30|||||||||321
1610106400000|2021-01-08 11:46:40|109||109||109.05||109||2329
1610106410000|2021-01-08 11:46:50|||||||||262
1610106420000|2021-01-08 11:47:00|109.05|109|109.15|109.05|109.15|109.05|109.05|108.95|12493
1610106430000|2021-01-08 11:47:10|||||||||750
1610106440000|2021-01-08 11:47:20||109.1||109.1||109.1||109.1|67
1610106460000|2021-01-08 11:47:40||109.05||109.05||109.1||109.05|16715
1610106480000|2021-01-08 11:48:00|||||||||100
1610106490000|2021-01-08 11:48:10|109.1|109|109.05|108.95|109.1|109|109|108.9|18694
1610106520000|2021-01-08 11:48:40||109||108.95||109||108.95|5
1610106540000|2021-01-08 11:49:00||108.9||108.9||108.9||108.9|467
1610106550000|2021-01-08 11:49:10||108.95||108.95||108.95||108.95|1291
1610106560000|2021-01-08 11:49:20|109|108.9|109|108.85|109|108.95|109|108.85|14057
1610106600000|2021-01-08 11:50:00|109.05|108.9|109.05|108.95|109.05|108.95|109|108.9|7791
1610106610000|2021-01-08 11:50:10|||||||||700
1610106620000|2021-01-08 11:50:20|||||||||445
1610106640000|2021-01-08 11:50:40|||||||||5025
1610106650000|2021-01-08 11:50:50|||||||||1568
1610106660000|2021-01-08 11:51:00|109||109||109||109||551
1610106670000|2021-01-08 11:51:10|109.05||109.05||109.05||109.05||4565
1610106680000|2021-01-08 11:51:20|||||||||1724
1610106690000|2021-01-08 11:51:30|109.1|109.1|109.1|109|109.15|109.1|109.05|109|93140
1610106700000|2021-01-08 11:51:40|||||||||5033
1610106710000|2021-01-08 11:51:50|109.15|109.05|109.1|109|109.15|109.05|109.1|108.95|15367
1610106730000|2021-01-08 11:52:10||108.95||109||109||108.95|1258
1610106740000|2021-01-08 11:52:20|||||||||80
1610106760000|2021-01-08 11:52:40|||||||||546
1610106770000|2021-01-08 11:52:50|||||||||4554
1610106810000|2021-01-08 11:53:30|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|6897
1610106830000|2021-01-08 11:53:50|109.2|109.1|109.45|109.3|109.45|109.3|109.15|109.1|29063
1610106840000|2021-01-08 11:54:00|||||||||899
1610106860000|2021-01-08 11:54:20|109.4|109.25|109.4|109.25|109.4|109.25|109.35|109.2|17065
1610106870000|2021-01-08 11:54:30|109.45|109.3|109.4|109.3|109.45|109.3|109.4|109.3|0
1610106880000|2021-01-08 11:54:40||109.25||109.25||109.25||109.25|3682
1610106890000|2021-01-08 11:54:50|||||||||1000
1610106910000|2021-01-08 11:55:10|109.35|109.2|109.25|109.15|109.35|109.2|109.25|109.15|4173
1610106920000|2021-01-08 11:55:20|||||||||1814
1610106980000|2021-01-08 11:56:20|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|10323
1610107000000|2021-01-08 11:56:40|109.1||109.1||109.1||109.1||900
1610107010000|2021-01-08 11:56:50|||||||||2429
1610107020000|2021-01-08 11:57:00|109.15|109.1|109.25|109.1|109.25|109.2|109.15|109.05|11762
1610107050000|2021-01-08 11:57:30||109.15||109.15||109.15||109.15|1001
1610107120000|2021-01-08 11:58:40|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|8261
1610107140000|2021-01-08 11:59:00|109.15|109.05|109.15|109.05|109.2|109.05|109.15|109.05|4352
1610107160000|2021-01-08 11:59:20|||||||||2000
1610107170000|2021-01-08 11:59:30|109.1|109|109.1|109|109.1|109|109.1|109|3750
1610107180000|2021-01-08 11:59:40|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|1602
1610107190000|2021-01-08 11:59:50||108.9||108.95||108.95||108.9|0
1610107220000|2021-01-08 12:00:20|109.1|109|109.15|109.1|109.15|109.1|109.1|109|7722
1610107230000|2021-01-08 12:00:30|109.2||109.2||109.2||109.2||437
1610107240000|2021-01-08 12:00:40|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.15|9068
1610107270000|2021-01-08 12:01:10|109.2|109.1|109.15|109.1|109.2|109.1|109.15|109.05|11472
1610107280000|2021-01-08 12:01:20|109.2|109.15|109.25|109.2|109.25|109.2|109.2|109.1|6334
1610107290000|2021-01-08 12:01:30|109.3|109.25|109.3|109.2|109.35|109.25|109.3|109.2|39767
1610107300000|2021-01-08 12:01:40|109.35||109.35||109.35||109.35||9491
1610107320000|2021-01-08 12:02:00|109.3||109.3||109.3||109.3||664
1610107330000|2021-01-08 12:02:10||109.25||109.25||109.25||109.25|55
1610107340000|2021-01-08 12:02:20|109.35|109.3|109.45|109.35|109.45|109.35|109.3|109.25|17228
1610107380000|2021-01-08 12:03:00|||||||||1
1610107390000|2021-01-08 12:03:10|109.4|109.4|109.45|109.35|109.45|109.4|109.4|109.35|2059
1610107410000|2021-01-08 12:03:30|||||||||896
1610107430000|2021-01-08 12:03:50|||||||||1000
1610107440000|2021-01-08 12:04:00|||||||||443
1610107470000|2021-01-08 12:04:30|109.4|109.3|109.4|109.3|109.4|109.35|109.4|109.3|20647
1610107480000|2021-01-08 12:04:40|||||||||906
1610107490000|2021-01-08 12:04:50|109.35|109.25|109.3|109.2|109.35|109.3|109.25|109.2|50895
1610107500000|2021-01-08 12:05:00|109.35||109.3||109.35||109.3||0
1610107510000|2021-01-08 12:05:10|109.35|109.25|109.35|109.2|109.35|109.3|109.35|109.2|2309
1610107520000|2021-01-08 12:05:20|||||||||120
1610107530000|2021-01-08 12:05:30|||||||||125
1610107550000|2021-01-08 12:05:50||109.25||109.25||109.25||109.25|221
1610107560000|2021-01-08 12:06:00|||||||||4142
1610107570000|2021-01-08 12:06:10|||||||||1500
1610107610000|2021-01-08 12:06:50|109.3|109.2|109.2|109.1|109.3|109.2|109.15|109.05|38183
1610107620000|2021-01-08 12:07:00|||||||||109
1610107630000|2021-01-08 12:07:10||109.05||109.05||109.05||109.05|831
1610107680000|2021-01-08 12:08:00|||||||||1500
1610107710000|2021-01-08 12:08:30|||||||||916
1610107720000|2021-01-08 12:08:40|109.15|109.1|109.15|109.05|109.15|109.1|109.15|109.05|10011
1610107730000|2021-01-08 12:08:50|109.1|109|109.05|109|109.1|109|109.05|109|1848
1610107740000|2021-01-08 12:09:00|109.1|108.95|109.1|109|109.1|109.05|109.1|108.95|5225
1610107750000|2021-01-08 12:09:10|109.15|109.05|109.3|109.15|109.3|109.15|109.15|109.05|31707
1610107760000|2021-01-08 12:09:20|109.35|109.2|109.3|109.25|109.35|109.25|109.3|109.2|0
1610107770000|2021-01-08 12:09:30|109.35||109.35||109.35||109.35||2321
1610107790000|2021-01-08 12:09:50|||||||||255
1610107800000|2021-01-08 12:10:00|109.4|109.3|109.3|109.2|109.45|109.3|109.3|109.2|20889
1610107820000|2021-01-08 12:10:20|||||||||1810
1610107860000|2021-01-08 12:11:00|||||||||8837
1610107880000|2021-01-08 12:11:20|||||||||2271
1610107890000|2021-01-08 12:11:30|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|3797
1610107900000|2021-01-08 12:11:40|||||||||2000
1610107910000|2021-01-08 12:11:50|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|7779
1610107920000|2021-01-08 12:12:00|||||||||5500
1610107940000|2021-01-08 12:12:20|109.2||109.2||109.2||109.2||652
1610107960000|2021-01-08 12:12:40|109.25||109.25||109.25||109.25||5349
1610107970000|2021-01-08 12:12:50||109.2||109.2||109.2||109.2|0
1610108000000|2021-01-08 12:13:20|109.3|109.25|109.3|109.2|109.35|109.25|109.25|109.2|17323
1610108010000|2021-01-08 12:13:30|109.25|109.15|109.2|109.15|109.25|109.15|109.2|109.1|12604
1610108020000|2021-01-08 12:13:40|109.15|109.1|109.15|109.1|109.15|109.1|109.15|109.1|6450
1610108040000|2021-01-08 12:14:00|109|109.05|109.2|109.1|109.2|109.1|109|108.95|62355
1610108050000|2021-01-08 12:14:10|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.1|18077
1610108060000|2021-01-08 12:14:20||109.25||109.25||109.25||109.25|0
1610108070000|2021-01-08 12:14:30|109.35|109.3|109.35|109.3|109.35|109.3|109.3|109.25|19009
1610108080000|2021-01-08 12:14:40|109.4|109.35|109.45|109.35|109.45|109.4|109.4|109.3|45497
1610108090000|2021-01-08 12:14:50|109.5|109.4|109.5|109.45|109.5|109.45|109.5|109.4|3549
1610108100000|2021-01-08 12:15:00|109.45|109.4|109.5|109.4|109.5|109.4|109.45|109.35|4803
1610108110000|2021-01-08 12:15:10|109.55||109.55||109.55||109.55||10113
1610108120000|2021-01-08 12:15:20|||||||||917
1610108140000|2021-01-08 12:15:40|109.5||109.5||109.55||109.5||151
1610108150000|2021-01-08 12:15:50||109.45||109.4||109.45||109.4|2453
1610108160000|2021-01-08 12:16:00||109.45||109.4||109.45||109.4|1000
1610108170000|2021-01-08 12:16:10||109.45||109.45||109.45||109.45|200
1610108180000|2021-01-08 12:16:20||109.4||109.45||109.45||109.4|12885
1610108190000|2021-01-08 12:16:30|109.4|109.4|109.5|109.4|109.5|109.4|109.4|109.35|26267
1610108210000|2021-01-08 12:16:50||109.45||109.45||109.45||109.45|45
1610108220000|2021-01-08 12:17:00|109.55|109.5|109.55|109.5|109.55|109.5|109.55|109.5|11842
1610108230000|2021-01-08 12:17:10|109.6||109.6||109.6||109.6||5509
1610108250000|2021-01-08 12:17:30|109.55||109.55||109.55||109.55||2738
1610108260000|2021-01-08 12:17:40|109.6|109.55|109.65|109.55|109.65|109.55|109.6|109.55|5268
1610108270000|2021-01-08 12:17:50|109.7|109.6|109.7|109.65|109.7|109.65|109.7|109.6|2326
1610108280000|2021-01-08 12:18:00|109.75|109.6|109.65|109.55|109.75|109.6|109.65|109.55|5991
1610108290000|2021-01-08 12:18:10|||||||||41310
1610108300000|2021-01-08 12:18:20|||||||||151
1610108320000|2021-01-08 12:18:40|109.7|109.6|109.8|109.7|109.8|109.7|109.65|109.6|13365
1610108340000|2021-01-08 12:19:00|109.75||109.8||109.8||109.75||2000
1610108350000|2021-01-08 12:19:10|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.75|141802
1610108360000|2021-01-08 12:19:20|109.6|109.7|109.6|109.55|109.75|109.7|109.6|109.55|81578
1610108380000|2021-01-08 12:19:40|109.65||109.65||109.65||109.65||3740
1610108400000|2021-01-08 12:20:00|109.6||109.6||109.6||109.6||45
1610108440000|2021-01-08 12:20:40|109.65||109.6||109.65||109.6||2188
1610108450000|2021-01-08 12:20:50|||||||||609
1610108460000|2021-01-08 12:21:00|109.65||109.6||109.65||109.6||1042
1610108480000|2021-01-08 12:21:20|109.65|109.6|109.7|109.65|109.7|109.65|109.6|109.55|14467
1610108500000|2021-01-08 12:21:40|109.75|109.7|109.75|109.7|109.8|109.7|109.75|109.65|7046
1610108510000|2021-01-08 12:21:50|109.7|109.65|109.7|109.55|109.7|109.65|109.6|109.55|21472
1610108520000|2021-01-08 12:22:00|109.65|109.6|109.65|109.6|109.65|109.6|109.65|109.6|64
1610108550000|2021-01-08 12:22:30|109.7|109.65|109.7|109.6|109.7|109.65|109.65|109.6|1553
1610108590000|2021-01-08 12:23:10|109.65|109.55|109.65|109.55|109.65|109.6|109.6|109.55|2858
1610108600000|2021-01-08 12:23:20|109.7|109.6|109.65|109.55|109.7|109.6|109.65|109.55|4757
1610108610000|2021-01-08 12:23:30|109.7||109.7||109.7||109.7||2519
1610108620000|2021-01-08 12:23:40||109.6||109.6||109.6||109.6|6
1610108630000|2021-01-08 12:23:50|109.65|109.65|109.65|109.6|109.65|109.65|109.65|109.6|4474
1610108640000|2021-01-08 12:24:00|||||||||1353
1610108650000|2021-01-08 12:24:10|||||||||1500
1610108670000|2021-01-08 12:24:30|109.55|109.55|109.65|109.6|109.65|109.6|109.55|109.5|25587
1610108690000|2021-01-08 12:24:50|109.7||109.7||109.7||109.7||423
1610108700000|2021-01-08 12:25:00|||||||||27
1610108710000|2021-01-08 12:25:10|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|12778
1610108720000|2021-01-08 12:25:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|3143
1610108760000|2021-01-08 12:26:00|109.75||109.8||109.8||109.75||2451
1610108780000|2021-01-08 12:26:20|||||||||1194
1610108790000|2021-01-08 12:26:30|109.85|109.75|109.85|109.75|109.85|109.8|109.8|109.75|20850
1610108800000|2021-01-08 12:26:40|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|12829
1610108820000|2021-01-08 12:27:00|||||||||915
1610108830000|2021-01-08 12:27:10||109.8||109.8||109.8||109.8|6324
1610108840000|2021-01-08 12:27:20|||||||||4678
1610108860000|2021-01-08 12:27:40|||||||||5000
1610108870000|2021-01-08 12:27:50|109.85||109.85||109.85||109.85||9909
1610108880000|2021-01-08 12:28:00|109.9||109.9||109.9||109.9||0
1610108900000|2021-01-08 12:28:20|109.85|109.75|109.8|109.7|109.85|109.8|109.8|109.7|16961
1610108910000|2021-01-08 12:28:30|109.75||109.75||109.75||109.75||0
1610108930000|2021-01-08 12:28:50|||||||||18281
1610108940000|2021-01-08 12:29:00||109.65||109.65||109.65||109.65|99478
1610108970000|2021-01-08 12:29:30|109.7||109.7||109.7||109.7||18176
1610108980000|2021-01-08 12:29:40|||||||||5099
1610109000000|2021-01-08 12:30:00|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|155
1610109010000|2021-01-08 12:30:10|||||||||4527
1610109030000|2021-01-08 12:30:30|109.6||109.6||109.6||109.6||13840
1610109060000|2021-01-08 12:31:00|109.65||109.65||109.65||109.65||646
1610109070000|2021-01-08 12:31:10|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|14147
1610109080000|2021-01-08 12:31:20|||||||||9062
1610109100000|2021-01-08 12:31:40|||||||||63
1610109130000|2021-01-08 12:32:10|109.65||109.65||109.65||109.65||5050
1610109140000|2021-01-08 12:32:20|||||||||993
1610109160000|2021-01-08 12:32:40|109.6|109.55|109.6|109.55|109.6|109.55|109.6|109.55|14102
1610109170000|2021-01-08 12:32:50|109.65|109.5|109.4|109.3|109.65|109.5|109.4|109.3|102396
1610109190000|2021-01-08 12:33:10|109.35|109.25|109.3|109.15|109.35|109.25|109.3|109.15|4268
1610109200000|2021-01-08 12:33:20|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109|1041
1610109210000|2021-01-08 12:33:30|109.15||109.15||109.2||109.15||4979
1610109220000|2021-01-08 12:33:40|109.2|109.1|109.3|109.15|109.3|109.15|109.2|109.05|26116
1610109280000|2021-01-08 12:34:40|109.35|109.2|109.35|109.25|109.35|109.25|109.3|109.15|9234
1610109300000|2021-01-08 12:35:00|||||||||2641
1610109320000|2021-01-08 12:35:20|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.25|2768
1610109330000|2021-01-08 12:35:30|||||||||3633
1610109340000|2021-01-08 12:35:40|109.35|109.25|109.35|109.25|109.35|109.25|109.3|109.2|14727
1610109360000|2021-01-08 12:36:00|109.4||109.35||109.4||109.35||1209
1610109370000|2021-01-08 12:36:10|||||||||34556
1610109380000|2021-01-08 12:36:20|||||||||6109
1610109400000|2021-01-08 12:36:40|||||||||1238
1610109410000|2021-01-08 12:36:50|||||||||39
1610109420000|2021-01-08 12:37:00|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|600
1610109430000|2021-01-08 12:37:10|109.35|109.2|109.35|109.25|109.35|109.25|109.35|109.2|6144
1610109440000|2021-01-08 12:37:20|||||||||171
1610109450000|2021-01-08 12:37:30|||||||||500
1610109470000|2021-01-08 12:37:50|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.25|2724
1610109480000|2021-01-08 12:38:00|||||||||449
1610109500000|2021-01-08 12:38:20|109.35|109.35|109.3|109.2|109.35|109.35|109.3|109.2|6760
1610109520000|2021-01-08 12:38:40|||||||||2500
1610109530000|2021-01-08 12:38:50|||||||||4544
1610109550000|2021-01-08 12:39:10|||||||||8000
1610109570000|2021-01-08 12:39:30|||||||||59116
1610109580000|2021-01-08 12:39:40|||||||||1988
1610109590000|2021-01-08 12:39:50|109.25|109.15|109.3|109.15|109.4|109.35|109.25|109.1|62481
1610109610000|2021-01-08 12:40:10|||||||||2722
1610109620000|2021-01-08 12:40:20|||||||||100
1610109630000|2021-01-08 12:40:30|||||||||10327
1610109640000|2021-01-08 12:40:40|109.25|109.1|109.25|109.1|109.25|109.15|109.25|109.1|5656
1610109670000|2021-01-08 12:41:10|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|4802
1610109690000|2021-01-08 12:41:30|109.1|109|109.1|108.95|109.1|109|109.1|108.95|7198
1610109700000|2021-01-08 12:41:40|109.05||109.05||109.05||109.05||150
1610109710000|2021-01-08 12:41:50|||||||||125
1610109720000|2021-01-08 12:42:00|109.1|109|109.1|109|109.1|109|109.1|109|11397
1610109750000|2021-01-08 12:42:30||108.95||108.95||108.95||108.95|1312
1610109760000|2021-01-08 12:42:40|109.05|108.9|109|108.9|109.05|108.9|109|108.9|247
1610109770000|2021-01-08 12:42:50|108.95||109||109||108.95||35447
1610109780000|2021-01-08 12:43:00|108.95|108.85|108.95|108.8|108.95|108.85|108.95|108.8|523
1610109790000|2021-01-08 12:43:10|||||||||15922
1610109800000|2021-01-08 12:43:20|108.9|108.75|108.9|108.8|108.9|108.8|108.9|108.75|9
1610109810000|2021-01-08 12:43:30|||||||||833
1610109820000|2021-01-08 12:43:40|||||||||18255
1610109850000|2021-01-08 12:44:10|108.85|108.75|108.85|108.7|108.85|108.75|108.85|108.7|810
1610109870000|2021-01-08 12:44:30||108.75||108.75||108.75||108.75|331
1610109900000|2021-01-08 12:45:00|108.9|108.8|109.05|108.95|109.05|108.95|108.85|108.8|22772
1610109910000|2021-01-08 12:45:10|109.1||109.05||109.1||109.05||337
1610109920000|2021-01-08 12:45:20|109|108.9|109|108.85|109|108.95|109|108.85|9010
1610109930000|2021-01-08 12:45:30|||||||||43
1610109940000|2021-01-08 12:45:40|109.05|109|109.05|108.85|109.05|109|109|108.85|24193
1610109980000|2021-01-08 12:46:20||108.9||108.95||108.95||108.9|191
1610109990000|2021-01-08 12:46:30||108.9||108.95||108.95||108.9|10
1610110000000|2021-01-08 12:46:40|||||||||1978
1610110050000|2021-01-08 12:47:30|||||||||700
1610110060000|2021-01-08 12:47:40|||||||||4585
1610110090000|2021-01-08 12:48:10|109||109||109||109||5083
1610110100000|2021-01-08 12:48:20|||||||||229
1610110110000|2021-01-08 12:48:30|108.95|108.9|109|108.85|109|108.9|108.95|108.85|4893
1610110130000|2021-01-08 12:48:50|||||||||1000
1610110150000|2021-01-08 12:49:10|108.95|108.8|108.95|108.8|108.95|108.85|108.95|108.8|9702
1610110160000|2021-01-08 12:49:20|108.9||108.9||108.9||108.9||456
1610110170000|2021-01-08 12:49:30|||||||||5115
1610110190000|2021-01-08 12:49:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|1201
1610110200000|2021-01-08 12:50:00|||||||||4619
1610110250000|2021-01-08 12:50:50|||||||||6560
1610110260000|2021-01-08 12:51:00|108.8|108.7|108.8|108.7|108.85|108.7|108.8|108.65|3240
1610110270000|2021-01-08 12:51:10|108.85|108.75|108.75|108.7|108.85|108.75|108.75|108.7|368
1610110290000|2021-01-08 12:51:30|||||||||5212
1610110300000|2021-01-08 12:51:40|108.8|108.75|108.8|108.75|108.8|108.75|108.8|108.7|5144
1610110310000|2021-01-08 12:51:50|||||||||1852
1610110320000|2021-01-08 12:52:00|108.85||108.85||108.85||108.85||8048
1610110330000|2021-01-08 12:52:10|108.8|108.7|108.85|108.7|108.85|108.7|108.8|108.7|3633
1610110350000|2021-01-08 12:52:30||108.75||108.75||108.75||108.75|88
1610110370000|2021-01-08 12:52:50|||||||||6685
1610110400000|2021-01-08 12:53:20|||||||||1641
1610110410000|2021-01-08 12:53:30|||||||||137
1610110420000|2021-01-08 12:53:40|108.9|108.85|108.85|108.75|108.9|108.85|108.85|108.75|5046
1610110440000|2021-01-08 12:54:00|108.8|108.7|108.7|108.55|108.8|108.7|108.7|108.55|17305
1610110450000|2021-01-08 12:54:10|||||||||24504
1610110500000|2021-01-08 12:55:00|||||||||148
1610110520000|2021-01-08 12:55:20|108.65|108.5|108.65|108.55|108.7|108.6|108.6|108.5|24481
1610110540000|2021-01-08 12:55:40|108.6|108.5|108.8|108.65|108.8|108.65|108.6|108.5|20206
1610110550000|2021-01-08 12:55:50|||||||||1000
1610110580000|2021-01-08 12:56:20|||||||||2734
1610110590000|2021-01-08 12:56:30||108.7||108.7||108.7||108.7|3
1610110600000|2021-01-08 12:56:40|108.75|108.65|108.75|108.55|108.75|108.65|108.75|108.55|12764
1610110610000|2021-01-08 12:56:50||108.6||108.6||108.6||108.6|0
1610110670000|2021-01-08 12:57:50|||||||||6571
1610110680000|2021-01-08 12:58:00|||||||||689
1610110690000|2021-01-08 12:58:10|||||||||2732
1610110700000|2021-01-08 12:58:20|||||||||927
1610110720000|2021-01-08 12:58:40|||||||||13799
1610110750000|2021-01-08 12:59:10|||||||||4598
1610110760000|2021-01-08 12:59:20|||||||||350
1610110770000|2021-01-08 12:59:30|||||||||4600
1610110790000|2021-01-08 12:59:50|||||||||681
1610110800000|2021-01-08 13:00:00|108.7||108.7||108.7||108.7||3931
1610110810000|2021-01-08 13:00:10|||||||||3688
1610110820000|2021-01-08 13:00:20|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.65|12163
1610110830000|2021-01-08 13:00:30|108.8|108.7|108.75|108.7|108.8|108.75|108.75|108.65|42306
1610110840000|2021-01-08 13:00:40||108.65||108.65||108.65||108.65|3795
1610110910000|2021-01-08 13:01:50|108.8|108.7|108.8|108.75|108.8|108.75|108.8|108.7|16659
1610110930000|2021-01-08 13:02:10|108.85||108.8||108.85||108.8||8027
1610110940000|2021-01-08 13:02:20||108.7||108.65||108.7||108.65|21439
1610110950000|2021-01-08 13:02:30||108.7||108.7||108.7||108.7|255
1610110970000|2021-01-08 13:02:50|||||||||3049
1610110990000|2021-01-08 13:03:10|||||||||5000
1610111000000|2021-01-08 13:03:20|||||||||4569
1610111020000|2021-01-08 13:03:40|108.75||108.8||108.8||108.75||1160
1610111030000|2021-01-08 13:03:50|108.75||108.75||108.75||108.75||1050
1610111040000|2021-01-08 13:04:00|108.7|108.65|108.7|108.55|108.7|108.65|108.7|108.55|12608
1610111050000|2021-01-08 13:04:10|108.75|108.6|108.7|108.65|108.75|108.65|108.7|108.6|2422
1610111060000|2021-01-08 13:04:20||108.6||108.55||108.6||108.55|1361
1610111070000|2021-01-08 13:04:30|108.65||108.7||108.7||108.65||1867
1610111080000|2021-01-08 13:04:40|108.75|108.6|108.75|108.65|108.75|108.65|108.75|108.6|7098
1610111090000|2021-01-08 13:04:50|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.65|15208
1610111100000|2021-01-08 13:05:00|||||||||6614
1610111110000|2021-01-08 13:05:10|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|10526
1610111120000|2021-01-08 13:05:20|108.75|108.65|108.75|108.6|108.75|108.65|108.75|108.6|1180
1610111130000|2021-01-08 13:05:30|108.8|108.65|108.75|108.6|108.8|108.65|108.75|108.6|907
1610111140000|2021-01-08 13:05:40|||||||||9000
1610111150000|2021-01-08 13:05:50|||||||||73
1610111160000|2021-01-08 13:06:00|108.8|108.65|108.8|108.65|108.8|108.65|108.8|108.65|354
1610111180000|2021-01-08 13:06:20|||||||||1088
1610111190000|2021-01-08 13:06:30|108.85|108.8|108.8|108.75|108.85|108.8|108.8|108.7|45005
1610111200000|2021-01-08 13:06:40||108.7||108.75||108.75||108.7|4768
1610111210000|2021-01-08 13:06:50|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|84
1610111240000|2021-01-08 13:07:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|1248
1610111250000|2021-01-08 13:07:30||108.75||108.75||108.75||108.75|0
1610111260000|2021-01-08 13:07:40|||||||||1619
1610111290000|2021-01-08 13:08:10|108.85|108.7|108.75|108.65|108.85|108.75|108.75|108.65|15707
1610111300000|2021-01-08 13:08:20|||||||||69
1610111310000|2021-01-08 13:08:30|||||||||454
1610111330000|2021-01-08 13:08:50|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|17502
1610111340000|2021-01-08 13:09:00|||||||||4267
1610111350000|2021-01-08 13:09:10|||||||||5600
1610111370000|2021-01-08 13:09:30|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|14808
1610111400000|2021-01-08 13:10:00|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.5|3772
1610111410000|2021-01-08 13:10:10||108.6||108.6||108.6||108.55|5301
1610111420000|2021-01-08 13:10:20|||||||||1519
1610111450000|2021-01-08 13:10:50|108.7||108.7||108.7||108.7||9116
1610111460000|2021-01-08 13:11:00||108.65||108.65||108.65||108.65|5
1610111470000|2021-01-08 13:11:10|||||||||4039
1610111500000|2021-01-08 13:11:40|||||||||597
1610111510000|2021-01-08 13:11:50|||||||||4233
1610111540000|2021-01-08 13:12:20|108.65|108.6|108.75|108.65|108.75|108.7|108.65|108.6|29999
1610111550000|2021-01-08 13:12:30|||||||||9994
1610111560000|2021-01-08 13:12:40|||||||||9640
1610111660000|2021-01-08 13:14:20|||||||||4570
1610111680000|2021-01-08 13:14:40|108.7||108.7||108.7||108.7||6890
1610111710000|2021-01-08 13:15:10|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|5073
1610111730000|2021-01-08 13:15:30|108.8|108.7|108.8|108.75|108.85|108.75|108.75|108.7|38379
1610111750000|2021-01-08 13:15:50|||||||||909
1610111780000|2021-01-08 13:16:20|108.85|108.8|108.9|108.85|108.9|108.85|108.85|108.8|23257
1610111790000|2021-01-08 13:16:30|108.95||108.95||108.95||108.95||7430
1610111800000|2021-01-08 13:16:40|||||||||4576
1610111820000|2021-01-08 13:17:00|||||||||5466
1610111860000|2021-01-08 13:17:40|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.85|2555
1610111870000|2021-01-08 13:17:50||108.9||108.85||108.9||108.85|11152
1610111880000|2021-01-08 13:18:00|||||||||1991
1610111900000|2021-01-08 13:18:20|||||||||571
1610111940000|2021-01-08 13:19:00|||||||||358
1610111950000|2021-01-08 13:19:10|||||||||182
1610111960000|2021-01-08 13:19:20|108.9||108.95||108.95||108.9||3882
1610111970000|2021-01-08 13:19:30|||||||||3085
1610111980000|2021-01-08 13:19:40|||||||||80
1610112010000|2021-01-08 13:20:10|108.9|108.8|108.8|108.7|108.9|108.8|108.8|108.7|58466
1610112030000|2021-01-08 13:20:30|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|3424
1610112060000|2021-01-08 13:21:00|108.7|108.6|108.7|108.6|108.75|108.6|108.7|108.6|3944
1610112110000|2021-01-08 13:21:50|108.65|108.65|108.7|108.6|108.7|108.65|108.65|108.6|10552
1610112120000|2021-01-08 13:22:00|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.5|5000
1610112130000|2021-01-08 13:22:10|||||||||483
1610112150000|2021-01-08 13:22:30|||||||||907
1610112160000|2021-01-08 13:22:40|||||||||1816
1610112190000|2021-01-08 13:23:10|||||||||989
1610112220000|2021-01-08 13:23:40|||||||||1946
1610112250000|2021-01-08 13:24:10|||||||||1017
1610112270000|2021-01-08 13:24:30|||||||||5500
1610112280000|2021-01-08 13:24:40|||||||||2740
1610112300000|2021-01-08 13:25:00|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|32754
1610112310000|2021-01-08 13:25:10|||||||||14482
1610112320000|2021-01-08 13:25:20|108.7|108.6|108.75|108.65|108.75|108.7|108.65|108.55|40088
1610112330000|2021-01-08 13:25:30|108.8|108.7|108.8|108.7|108.8|108.75|108.75|108.7|13142
1610112340000|2021-01-08 13:25:40|||||||||10627
1610112350000|2021-01-08 13:25:50|||||||||2820
1610112380000|2021-01-08 13:26:20|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|14304
1610112390000|2021-01-08 13:26:30|108.7|108.6|108.7|108.6|108.7|108.65|108.7|108.6|10672
1610112420000|2021-01-08 13:27:00|108.65|108.65|108.7|108.6|108.7|108.65|108.65|108.6|1574
1610112430000|2021-01-08 13:27:10|||||||||7353
1610112440000|2021-01-08 13:27:20|||||||||68
1610112450000|2021-01-08 13:27:30|||||||||1685
1610112480000|2021-01-08 13:28:00|||||||||51840
1610112500000|2021-01-08 13:28:20|108.65||108.65||108.65||108.65||5695
1610112510000|2021-01-08 13:28:30|108.7|108.65|108.75|108.65|108.75|108.7|108.7|108.65|14910
1610112520000|2021-01-08 13:28:40|||||||||2337
1610112530000|2021-01-08 13:28:50|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|7054
1610112570000|2021-01-08 13:29:30|||||||||5866
1610112580000|2021-01-08 13:29:40|||||||||10433
1610112600000|2021-01-08 13:30:00|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.65|9867
1610112610000|2021-01-08 13:30:10|108.7|108.7|108.75|108.65|108.75|108.7|108.7|108.65|6678
1610112620000|2021-01-08 13:30:20||108.7||108.7||108.7||108.7|1000
1610112630000|2021-01-08 13:30:30||108.65||108.65||108.65||108.65|1719
1610112640000|2021-01-08 13:30:40|108.7|108.6|108.6|108.5|108.7|108.65|108.6|108.5|20709
1610112650000|2021-01-08 13:30:50|108.65||108.6||108.65||108.6||485
1610112660000|2021-01-08 13:31:00|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.55|15765
1610112670000|2021-01-08 13:31:10|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.6|16081
1610112680000|2021-01-08 13:31:20||108.6||108.65||108.65||108.6|4514
1610112700000|2021-01-08 13:31:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.55|25599
1610112730000|2021-01-08 13:32:10|||||||||13414
1610112760000|2021-01-08 13:32:40|||||||||275
1610112770000|2021-01-08 13:32:50|||||||||645
1610112790000|2021-01-08 13:33:10|||||||||920
1610112800000|2021-01-08 13:33:20|108.65|108.55|108.55|108.5|108.65|108.55|108.5|108.45|4949
1610112810000|2021-01-08 13:33:30|||||||||2446
1610112820000|2021-01-08 13:33:40|108.6||108.6||108.6||108.6||1092
1610112830000|2021-01-08 13:33:50|108.65|108.55|108.65|108.6|108.65|108.6|108.6|108.5|15542
1610112850000|2021-01-08 13:34:10|108.7||108.65||108.7||108.65||3318
1610112870000|2021-01-08 13:34:30|||||||||3644
1610112880000|2021-01-08 13:34:40|108.6|108.55|108.6|108.5|108.65|108.55|108.6|108.5|16513
1610112890000|2021-01-08 13:34:50|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.5|837
1610112900000|2021-01-08 13:35:00|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|10011
1610112910000|2021-01-08 13:35:10|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|9607
1610112920000|2021-01-08 13:35:20|108.7|108.6|108.7|108.65|108.7|108.65|108.7|108.6|6353
1610112930000|2021-01-08 13:35:30|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|11052
1610112940000|2021-01-08 13:35:40|||||||||2568
1610112950000|2021-01-08 13:35:50|108.7||108.65||108.7||108.65||149
1610112960000|2021-01-08 13:36:00|108.6||108.6||108.6||108.6||0
1610112970000|2021-01-08 13:36:10|||||||||6000
1610112980000|2021-01-08 13:36:20|108.65|108.6|108.7|108.6|108.7|108.6|108.65|108.55|8463
1610112990000|2021-01-08 13:36:30|||||||||659
1610113000000|2021-01-08 13:36:40|108.65|108.65|108.7|108.6|108.7|108.65|108.65|108.6|2200
1610113020000|2021-01-08 13:37:00|108.65|108.55|108.65|108.55|108.65|108.6|108.65|108.5|8698
1610113030000|2021-01-08 13:37:10|108.6||108.65||108.65||108.6||3133
1610113060000|2021-01-08 13:37:40|108.7|108.6|108.7|108.65|108.7|108.65|108.7|108.6|2145
1610113070000|2021-01-08 13:37:50|108.75|108.7|108.75|108.7|108.75|108.7|108.7|108.7|34848
1610113080000|2021-01-08 13:38:00|||||||||9893
1610113090000|2021-01-08 13:38:10|||||||||237
1610113100000|2021-01-08 13:38:20|108.7|108.65|108.7|108.65|108.7|108.65|108.7|108.65|12522
1610113110000|2021-01-08 13:38:30|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|25158
1610113150000|2021-01-08 13:39:10|||||||||3668
1610113160000|2021-01-08 13:39:20|||||||||449
1610113170000|2021-01-08 13:39:30||108.55||108.6||108.6||108.55|320
1610113190000|2021-01-08 13:39:50|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|2016
1610113210000|2021-01-08 13:40:10|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|13464
1610113260000|2021-01-08 13:41:00|108.7|108.7|108.75|108.7|108.75|108.7|108.7|108.7|3035
1610113270000|2021-01-08 13:41:10|108.7|108.65|108.7|108.55|108.7|108.65|108.65|108.55|11944
1610113300000|2021-01-08 13:41:40|108.75|108.6|108.75|108.7|108.75|108.7|108.75|108.6|9546
1610113310000|2021-01-08 13:41:50|||||||||5804
1610113360000|2021-01-08 13:42:40|108.7|108.65|108.6|108.5|108.7|108.65|108.6|108.5|9168
1610113370000|2021-01-08 13:42:50|108.65|108.55|108.75|108.65|108.75|108.65|108.6|108.55|25744
1610113380000|2021-01-08 13:43:00|||||||||10410
1610113390000|2021-01-08 13:43:10|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|946
1610113400000|2021-01-08 13:43:20|||||||||1825
1610113410000|2021-01-08 13:43:30||108.65||108.65||108.65||108.65|456
1610113420000|2021-01-08 13:43:40||108.6||108.6||108.6||108.6|816
1610113430000|2021-01-08 13:43:50|108.75|108.65|108.75|108.65|108.75|108.7|108.75|108.65|7217
1610113440000|2021-01-08 13:44:00|||||||||450
1610113450000|2021-01-08 13:44:10|||||||||2000
1610113460000|2021-01-08 13:44:20|||||||||2301
1610113470000|2021-01-08 13:44:30|108.8|108.75|108.8|108.65|108.85|108.75|108.75|108.65|34981
1610113480000|2021-01-08 13:44:40|||||||||9195
1610113490000|2021-01-08 13:44:50|108.75||108.75||108.75||108.75||9
1610113500000|2021-01-08 13:45:00|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|911
1610113510000|2021-01-08 13:45:10|||||||||612
1610113530000|2021-01-08 13:45:30|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.55|12766
1610113560000|2021-01-08 13:46:00|108.6||108.6||108.65||108.6||5
1610113580000|2021-01-08 13:46:20|108.65||108.65||108.65||108.65||2697
1610113610000|2021-01-08 13:46:50|||||||||200
1610113640000|2021-01-08 13:47:20|||||||||932
1610113660000|2021-01-08 13:47:40|||||||||80
1610113700000|2021-01-08 13:48:20||108.6||108.55||108.6||108.55|1204
1610113710000|2021-01-08 13:48:30|||||||||1000
1610113720000|2021-01-08 13:48:40|||||||||2000
1610113730000|2021-01-08 13:48:50|||||||||4575
1610113760000|2021-01-08 13:49:20|||||||||639
1610113770000|2021-01-08 13:49:30|||||||||905
1610113800000|2021-01-08 13:50:00||108.6||108.6||108.6||108.6|1270
1610113820000|2021-01-08 13:50:20|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|6965
1610113830000|2021-01-08 13:50:30|108.65||108.6||108.65||108.6||4988
1610113840000|2021-01-08 13:50:40|108.65|108.6|108.7|108.6|108.75|108.65|108.65|108.6|25764
1610113850000|2021-01-08 13:50:50|||||||||42089
1610113890000|2021-01-08 13:51:30|||||||||1820
1610113910000|2021-01-08 13:51:50|108.65|108.65|108.65|108.6|108.7|108.65|108.65|108.6|12188
1610113920000|2021-01-08 13:52:00||108.55||108.5||108.6||108.5|5243
1610113930000|2021-01-08 13:52:10||108.55||108.55||108.55||108.55|722
1610113940000|2021-01-08 13:52:20|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.4|6825
1610113950000|2021-01-08 13:52:30|108.45||108.5||108.5||108.45||0
1610113960000|2021-01-08 13:52:40|||||||||1078
1610113970000|2021-01-08 13:52:50|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.4|13129
1610113980000|2021-01-08 13:53:00|108.6||108.6||108.6||108.6||1
1610113990000|2021-01-08 13:53:10|108.65|108.5|108.65|108.5|108.65|108.5|108.65|108.5|14063
1610114000000|2021-01-08 13:53:20||108.55||108.55||108.55||108.55|1184
1610114040000|2021-01-08 13:54:00|||||||||2737
1610114050000|2021-01-08 13:54:10|108.6|108.5|108.65|108.5|108.65|108.55|108.6|108.5|4392
1610114060000|2021-01-08 13:54:20|||||||||2500
1610114100000|2021-01-08 13:55:00|||||||||500
1610114120000|2021-01-08 13:55:20|||||||||7000
1610114130000|2021-01-08 13:55:30||108.55||108.55||108.55||108.55|492
1610114160000|2021-01-08 13:56:00|108.6|108.5|108.65|108.55|108.65|108.55|108.55|108.5|12546
1610114170000|2021-01-08 13:56:10|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|1811
1610114180000|2021-01-08 13:56:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|6148
1610114190000|2021-01-08 13:56:30|||||||||9495
1610114200000|2021-01-08 13:56:40|||||||||269
1610114210000|2021-01-08 13:56:50|||||||||18140
1610114230000|2021-01-08 13:57:10|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.55|14610
1610114260000|2021-01-08 13:57:40|108.6||108.6||108.6||108.6||4638
1610114280000|2021-01-08 13:58:00|108.55|108.5|108.55|108.45|108.6|108.5|108.55|108.4|9367
1610114290000|2021-01-08 13:58:10|108.6||108.6||108.6||108.6||1960
1610114300000|2021-01-08 13:58:20|||||||||37882
1610114310000|2021-01-08 13:58:30||108.5||108.5||108.5||108.5|926
1610114330000|2021-01-08 13:58:50|||||||||4571
1610114340000|2021-01-08 13:59:00|108.65|108.55|108.6|108.55|108.65|108.55|108.6|108.5|21470
1610114350000|2021-01-08 13:59:10|108.5|108.5|108.55|108.4|108.6|108.5|108.5|108.4|7848
1610114370000|2021-01-08 13:59:30|108.5||108.45||108.5||108.45||8
1610114380000|2021-01-08 13:59:40|||||||||5000
1610114400000|2021-01-08 14:00:00|108.35|108.35|108.4|108.3|108.45|108.35|108.35|108.3|4595
1610114440000|2021-01-08 14:00:40|||||||||3000
1610114450000|2021-01-08 14:00:50|108.35|108.35|108.35|108.3|108.4|108.35|108.35|108.3|3645
1610114470000|2021-01-08 14:01:10|108.4|108.25|108.4|108.3|108.4|108.3|108.4|108.25|4408
1610114500000|2021-01-08 14:01:40|||||||||3037
1610114520000|2021-01-08 14:02:00|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.3|23051
1610114530000|2021-01-08 14:02:10|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|4630
1610114540000|2021-01-08 14:02:20|||||||||2336
1610114560000|2021-01-08 14:02:40|108.6|108.45|108.6|108.5|108.6|108.5|108.6|108.45|5590
1610114570000|2021-01-08 14:02:50|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|3202
1610114580000|2021-01-08 14:03:00|||||||||3097
1610114600000|2021-01-08 14:03:20|108.65|108.55|108.6|108.55|108.65|108.55|108.6|108.55|5498
1610114610000|2021-01-08 14:03:30||108.5||108.5||108.5||108.5|0
1610114620000|2021-01-08 14:03:40||108.55||108.55||108.55||108.55|0
1610114650000|2021-01-08 14:04:10|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|3999
1610114660000|2021-01-08 14:04:20|||||||||7825
1610114670000|2021-01-08 14:04:30|||||||||2000
1610114680000|2021-01-08 14:04:40|108.7|108.6|108.75|108.6|108.75|108.65|108.7|108.6|22466
1610114690000|2021-01-08 14:04:50||108.65||108.65||108.65||108.65|10
1610114700000|2021-01-08 14:05:00|||||||||1385
1610114720000|2021-01-08 14:05:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|11189
1610114730000|2021-01-08 14:05:30|108.85|108.75|108.9|108.85|108.9|108.85|108.85|108.7|7710
1610114740000|2021-01-08 14:05:40|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|1542
1610114750000|2021-01-08 14:05:50|109|108.85|108.95|108.85|109|108.85|108.95|108.85|2000
1610114780000|2021-01-08 14:06:20|||||||||10000
1610114810000|2021-01-08 14:06:50|||||||||9237
1610114850000|2021-01-08 14:07:30|109|108.9|109|108.9|109|108.95|109|108.9|6658
1610114870000|2021-01-08 14:07:50|108.95|108.85|108.9|108.75|108.95|108.85|108.85|108.7|44450
1610114880000|2021-01-08 14:08:00|108.85|108.8|108.85|108.7|108.85|108.8|108.85|108.7|3000
1610114920000|2021-01-08 14:08:40|||||||||6216
1610114940000|2021-01-08 14:09:00||108.75||108.75||108.75||108.75|129
1610114950000|2021-01-08 14:09:10|||||||||903
1610114960000|2021-01-08 14:09:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|0
1610114970000|2021-01-08 14:09:30|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|6096
1610114990000|2021-01-08 14:09:50||108.55||108.55||108.55||108.55|1355
1610115010000|2021-01-08 14:10:10|108.65||108.6||108.65||108.6||0
1610115020000|2021-01-08 14:10:20|108.65||108.6||108.65||108.6||3326
1610115040000|2021-01-08 14:10:40|||||||||9152
1610115060000|2021-01-08 14:11:00|108.55|108.5|108.6|108.55|108.65|108.55|108.55|108.5|8976
1610115070000|2021-01-08 14:11:10|108.65||108.65||108.65||108.6||5233
1610115090000|2021-01-08 14:11:30|||||||||13732
1610115120000|2021-01-08 14:12:00|||||||||908
1610115130000|2021-01-08 14:12:10|108.7|108.6|108.7|108.55|108.7|108.6|108.6|108.55|11882
1610115150000|2021-01-08 14:12:30|108.65||108.65||108.65||108.65||728
1610115180000|2021-01-08 14:13:00|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|4411
1610115190000|2021-01-08 14:13:10|108.75|108.6|108.75|108.7|108.75|108.7|108.75|108.6|5257
1610115200000|2021-01-08 14:13:20|108.8||108.75||108.8||108.75||21908
1610115210000|2021-01-08 14:13:30|||||||||746
1610115250000|2021-01-08 14:14:10|||||||||17840
1610115260000|2021-01-08 14:14:20|108.7|108.65|108.8|108.65|108.8|108.7|108.7|108.6|43659
1610115270000|2021-01-08 14:14:30|108.65|108.6|108.75|108.6|108.75|108.65|108.65|108.6|21567
1610115280000|2021-01-08 14:14:40|108.7|108.55|108.65|108.5|108.7|108.6|108.65|108.5|3786
1610115300000|2021-01-08 14:15:00||108.55||108.55||108.55||108.55|5006
1610115340000|2021-01-08 14:15:40|||||||||900
1610115350000|2021-01-08 14:15:50|108.6||108.6||108.6||108.6||16
1610115360000|2021-01-08 14:16:00|108.65||108.65||108.65||108.6||4685
1610115390000|2021-01-08 14:16:30|||||||||1150
1610115420000|2021-01-08 14:17:00|||||||||1000
1610115440000|2021-01-08 14:17:20|108.7|108.6|108.7|108.6|108.7|108.65|108.7|108.55|11630
1610115450000|2021-01-08 14:17:30||108.55||108.6||108.6||108.55|29
1610115460000|2021-01-08 14:17:40|||||||||5484
1610115470000|2021-01-08 14:17:50|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|5489
1610115480000|2021-01-08 14:18:00|||||||||174
1610115490000|2021-01-08 14:18:10|||||||||12833
1610115500000|2021-01-08 14:18:20|108.6|108.5|108.55|108.5|108.6|108.5|108.55|108.5|2964
1610115510000|2021-01-08 14:18:30|||||||||1291
1610115520000|2021-01-08 14:18:40|108.5|108.45|108.5|108.45|108.55|108.45|108.5|108.4|6526
1610115530000|2021-01-08 14:18:50|108.45|108.4|108.5|108.4|108.5|108.4|108.45|108.35|8762
1610115540000|2021-01-08 14:19:00|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|4981
1610115550000|2021-01-08 14:19:10|||||||||3212
1610115610000|2021-01-08 14:20:10|108.5|108.5|108.55|108.45|108.55|108.5|108.5|108.45|2468
1610115620000|2021-01-08 14:20:20|||||||||66
1610115630000|2021-01-08 14:20:30|108.6|108.5|108.6|108.5|108.65|108.5|108.6|108.5|14895
1610115640000|2021-01-08 14:20:40||108.45||108.45||108.45||108.45|11658
1610115650000|2021-01-08 14:20:50||108.5||108.5||108.5||108.5|0
1610115690000|2021-01-08 14:21:30||108.45||108.5||108.5||108.45|0
1610115700000|2021-01-08 14:21:40|||||||||972
1610115710000|2021-01-08 14:21:50||108.55||108.55||108.55||108.55|615
1610115720000|2021-01-08 14:22:00|||||||||7380
1610115730000|2021-01-08 14:22:10||108.5||108.45||108.5||108.45|2157
1610115740000|2021-01-08 14:22:20|108.55|108.4|108.5|108.45|108.55|108.45|108.45|108.4|3742
1610115750000|2021-01-08 14:22:30|108.45|108.4|108.55|108.4|108.55|108.45|108.45|108.35|11095
1610115760000|2021-01-08 14:22:40|108.5||108.5||108.5||108.5||2557
1610115780000|2021-01-08 14:23:00|||||||||4575
1610115820000|2021-01-08 14:23:40|||||||||1751
1610115830000|2021-01-08 14:23:50|||||||||88
1610115840000|2021-01-08 14:24:00|||||||||12329
1610115850000|2021-01-08 14:24:10|108.45||108.45||108.45||108.45||6104
1610115860000|2021-01-08 14:24:20|108.4|108.35|108.35|108.25|108.4|108.35|108.35|108.25|10424
1610115870000|2021-01-08 14:24:30|108.3|108.2|108.3|108.2|108.35|108.3|108.3|108.2|11030
1610115880000|2021-01-08 14:24:40|||||||||7032
1610115890000|2021-01-08 14:24:50|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|9212
1610115910000|2021-01-08 14:25:10||108.15||108.15||108.15||108.15|38
1610115920000|2021-01-08 14:25:20||108.2||108.2||108.2||108.2|6344
1610115930000|2021-01-08 14:25:30|108.35|108.25|108.45|108.3|108.45|108.35|108.35|108.25|31140
1610115940000|2021-01-08 14:25:40|108.5|108.35|108.5|108.4|108.55|108.45|108.45|108.35|29006
1610115960000|2021-01-08 14:26:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|272
1610115970000|2021-01-08 14:26:10||108.3||108.3||108.3||108.3|1600
1610115990000|2021-01-08 14:26:30|||||||||3058
1610116030000|2021-01-08 14:27:10|108.4|108.25|108.4|108.3|108.4|108.3|108.35|108.25|14087
1610116090000|2021-01-08 14:28:10|108.35|108.25|108.35|108.2|108.35|108.25|108.35|108.2|4432
1610116110000|2021-01-08 14:28:30||108.25||108.3||108.3||108.25|0
1610116120000|2021-01-08 14:28:40||108.25||108.2||108.25||108.2|3900
1610116130000|2021-01-08 14:28:50|||||||||576
1610116150000|2021-01-08 14:29:10|||||||||435
1610116160000|2021-01-08 14:29:20|||||||||230
1610116180000|2021-01-08 14:29:40|108.3||108.3||108.3||108.3||122
1610116190000|2021-01-08 14:29:50|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.1|7915
1610116200000|2021-01-08 14:30:00|108.35|108.2|108.4|108.25|108.4|108.3|108.35|108.2|14361
1610116210000|2021-01-08 14:30:10|108.35|108.3|108.4|108.3|108.4|108.35|108.35|108.3|6408
1610116220000|2021-01-08 14:30:20|108.35||108.35||108.35||108.35||0
1610116230000|2021-01-08 14:30:30|108.4|108.35|108.45|108.35|108.45|108.35|108.35|108.3|11885
1610116250000|2021-01-08 14:30:50||108.4||108.4||108.4||108.4|1934
1610116260000|2021-01-08 14:31:00|108.5|108.35|108.45|108.35|108.5|108.4|108.4|108.35|10799
1610116270000|2021-01-08 14:31:10|108.4||108.5||108.5||108.4||3033
1610116280000|2021-01-08 14:31:20|108.45|108.4|108.45|108.35|108.55|108.4|108.45|108.35|14577
1610116300000|2021-01-08 14:31:40|||||||||66
1610116310000|2021-01-08 14:31:50|||||||||3500
1610116320000|2021-01-08 14:32:00|108.4|108.3|108.4|108.3|108.4|108.35|108.35|108.2|7376
1610116330000|2021-01-08 14:32:10|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|5643
1610116350000|2021-01-08 14:32:30|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|4040
1610116360000|2021-01-08 14:32:40|108.45|108.35|108.45|108.3|108.45|108.35|108.45|108.3|0
1610116370000|2021-01-08 14:32:50|||||||||368
1610116380000|2021-01-08 14:33:00|108.4||108.4||108.4||108.4||7137
1610116390000|2021-01-08 14:33:10|108.35|108.25|108.35|108.25|108.4|108.35|108.35|108.2|15008
1610116400000|2021-01-08 14:33:20|||||||||4765
1610116410000|2021-01-08 14:33:30|108.4|108.2|108.4|108.25|108.4|108.35|108.35|108.2|7675
1610116430000|2021-01-08 14:33:50|108.45|108.3|108.45|108.35|108.45|108.35|108.45|108.3|12128
1610116450000|2021-01-08 14:34:10|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|6247
1610116460000|2021-01-08 14:34:20|108.3||108.3||108.3||108.3||0
1610116470000|2021-01-08 14:34:30|108.35|108.2|108.3|108.2|108.35|108.25|108.3|108.15|2641
1610116480000|2021-01-08 14:34:40|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|7169
1610116500000|2021-01-08 14:35:00|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|9012
1610116510000|2021-01-08 14:35:10|108.4||108.4||108.4||108.4||4073
1610116520000|2021-01-08 14:35:20|108.35|108.35|108.35|108.3|108.35|108.35|108.35|108.3|922
1610116530000|2021-01-08 14:35:30|||||||||4331
1610116540000|2021-01-08 14:35:40|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.2|451
1610116550000|2021-01-08 14:35:50||108.2||108.2||108.2||108.2|4744
1610116560000|2021-01-08 14:36:00|||||||||245
1610116570000|2021-01-08 14:36:10|||||||||50
1610116580000|2021-01-08 14:36:20|108.25|108.25|108.3|108.25|108.3|108.25|108.25|108.2|12810
1610116590000|2021-01-08 14:36:30|||||||||165
1610116600000|2021-01-08 14:36:40||108.2||108.2||108.2||108.2|4720
1610116610000|2021-01-08 14:36:50|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.1|1850
1610116620000|2021-01-08 14:37:00|||||||||3595
1610116640000|2021-01-08 14:37:20|108.2||108.2||108.2||108.2||1928
1610116650000|2021-01-08 14:37:30||108.1||108.1||108.1||108.1|775
1610116660000|2021-01-08 14:37:40|||||||||1
1610116670000|2021-01-08 14:37:50|||||||||103
1610116680000|2021-01-08 14:38:00|108.15|108.15|108.25|108.15|108.25|108.15|108.15|108.15|11792
1610116690000|2021-01-08 14:38:10|||||||||86
1610116700000|2021-01-08 14:38:20|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|4570
1610116720000|2021-01-08 14:38:40|||||||||791
1610116730000|2021-01-08 14:38:50|||||||||3423
1610116740000|2021-01-08 14:39:00|108.15|108.15|108.15|108.1|108.2|108.15|108.15|108.1|17969
1610116750000|2021-01-08 14:39:10|||||||||6924
1610116760000|2021-01-08 14:39:20|||||||||10
1610116770000|2021-01-08 14:39:30|108.1|108.05|108.1|108|108.1|108.1|108.1|108|5848
1610116780000|2021-01-08 14:39:40|||||||||4000
1610116790000|2021-01-08 14:39:50|||||||||1789
1610116800000|2021-01-08 14:40:00|||||||||221
1610116810000|2021-01-08 14:40:10|||||||||1195
1610116820000|2021-01-08 14:40:20|108.05|107.95|108.05|107.95|108.05|108|108|107.9|35335
1610116830000|2021-01-08 14:40:30|108.1|108|108.1|108.05|108.15|108.05|108.1|108|47755
1610116850000|2021-01-08 14:40:50|108.15||108.15||108.15||108.15||409
1610116860000|2021-01-08 14:41:00|108.2|108.1|108.2|108.15|108.2|108.15|108.2|108.1|4233
1610116870000|2021-01-08 14:41:10||108.1||108.1||108.1||108.1|9903
1610116890000|2021-01-08 14:41:30|108.25|108.15|108.25|108.2|108.3|108.2|108.25|108.15|19024
1610116900000|2021-01-08 14:41:40|108.3||108.25||108.3||108.25||9140
1610116910000|2021-01-08 14:41:50|108.3||108.3||108.3||108.3||1532
1610116920000|2021-01-08 14:42:00|108.35|108.25|108.35|108.2|108.35|108.3|108.35|108.2|13903
1610116930000|2021-01-08 14:42:10|108.4|108.25|108.5|108.4|108.5|108.4|108.4|108.25|26730
1610116940000|2021-01-08 14:42:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.3|8193
1610116950000|2021-01-08 14:42:30|||||||||9165
1610116960000|2021-01-08 14:42:40|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|1933
1610116970000|2021-01-08 14:42:50|108.55|108.45|108.55|108.5|108.6|108.5|108.55|108.45|20924
1610116980000|2021-01-08 14:43:00|108.6|108.55|108.6|108.5|108.6|108.55|108.55|108.5|8493
1610116990000|2021-01-08 14:43:10|||||||||9478
1610117000000|2021-01-08 14:43:20||108.55||108.55||108.55||108.55|296
1610117010000|2021-01-08 14:43:30|108.65|108.6|108.65|108.6|108.7|108.6|108.65|108.6|8225
1610117020000|2021-01-08 14:43:40|108.6|108.55|108.6|108.5|108.65|108.55|108.6|108.5|11226
1610117040000|2021-01-08 14:44:00|||||||||5118
1610117050000|2021-01-08 14:44:10|108.55|108.45|108.45|108.35|108.55|108.45|108.45|108.35|6777
1610117060000|2021-01-08 14:44:20|108.5|108.5|108.55|108.4|108.55|108.5|108.45|108.35|26915
1610117070000|2021-01-08 14:44:30|108.5||108.5||108.5||108.45||2087
1610117080000|2021-01-08 14:44:40||108.45||108.45||108.45||108.45|126
1610117090000|2021-01-08 14:44:50|108.55||108.55||108.55||108.55||1
1610117100000|2021-01-08 14:45:00|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.4|18251
1610117110000|2021-01-08 14:45:10|108.45|108.35|108.4|108.3|108.5|108.35|108.4|108.3|3539
1610117120000|2021-01-08 14:45:20|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|5721
1610117130000|2021-01-08 14:45:30|||||||||2456
1610117150000|2021-01-08 14:45:50||108.3||108.3||108.3||108.3|75
1610117160000|2021-01-08 14:46:00|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|4043
1610117170000|2021-01-08 14:46:10|108.45|108.35|108.4|108.3|108.45|108.4|108.4|108.3|21511
1610117180000|2021-01-08 14:46:20|||||||||14179
1610117200000|2021-01-08 14:46:40|||||||||3730
1610117210000|2021-01-08 14:46:50|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.15|18007
1610117230000|2021-01-08 14:47:10|108.25|108.15|108.2|108.1|108.25|108.2|108.2|108.1|6855
1610117240000|2021-01-08 14:47:20|||||||||21
1610117250000|2021-01-08 14:47:30|108.15|108.05|108.1|108|108.15|108.1|108.1|108|7481
1610117260000|2021-01-08 14:47:40|108.05|107.95|108.1|108|108.1|108|108.05|107.95|550
1610117270000|2021-01-08 14:47:50|108.15||108.15||108.15||108.15||5174
1610117290000|2021-01-08 14:48:10|||||||||500
1610117300000|2021-01-08 14:48:20|108.2|108.15|108.25|108.15|108.25|108.15|108.15|108.1|44091
1610117310000|2021-01-08 14:48:30|108.2|108.1|108.25|108.15|108.25|108.2|108.2|108.1|1382
1610117320000|2021-01-08 14:48:40|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.2|20209
1610117330000|2021-01-08 14:48:50|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.25|12087
1610117350000|2021-01-08 14:49:10||108.25||108.25||108.3||108.25|4048
1610117360000|2021-01-08 14:49:20|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|12501
1610117370000|2021-01-08 14:49:30|108.3||108.3||108.3||108.3||1264
1610117390000|2021-01-08 14:49:50|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|11100
1610117400000|2021-01-08 14:50:00|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|1565
1610117410000|2021-01-08 14:50:10|||||||||100
1610117420000|2021-01-08 14:50:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|13965
1610117440000|2021-01-08 14:50:40|108.4|108.4|108.35|108.25|108.4|108.4|108.3|108.25|39277
1610117450000|2021-01-08 14:50:50|108.3|108.3|108.3|108.2|108.3|108.3|108.3|108.2|9832
1610117460000|2021-01-08 14:51:00|108.25|108.15|108.2|108.1|108.25|108.2|108.2|108.1|9070
1610117470000|2021-01-08 14:51:10|108.15|108.05|108.15|108.05|108.15|108.1|108.15|108.05|8455
1610117480000|2021-01-08 14:51:20|108.1|108|108.05|107.95|108.1|108|108.05|107.95|3511
1610117490000|2021-01-08 14:51:30|108|107.9|108.05|107.95|108.05|107.95|108|107.9|3694
1610117500000|2021-01-08 14:51:40|108.1|108.05|108.05|107.95|108.1|108.05|108|107.95|28198
1610117510000|2021-01-08 14:51:50|108|107.9|108|107.9|108|107.95|108|107.9|11155
1610117520000|2021-01-08 14:52:00|||||||||4061
1610117530000|2021-01-08 14:52:10||107.95||107.9||107.95||107.9|380
1610117540000|2021-01-08 14:52:20||107.95||107.9||107.95||107.9|4658
1610117550000|2021-01-08 14:52:30|||||||||57
1610117580000|2021-01-08 14:53:00|107.95|107.95|108.1|108.05|108.1|108.05|107.95|107.95|37947
1610117590000|2021-01-08 14:53:10|108.15|108.1|108.25|108.15|108.25|108.15|108.15|108.1|35659
1610117600000|2021-01-08 14:53:20|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|49229
1610117610000|2021-01-08 14:53:30|108.25|108.15|108.3|108.2|108.3|108.25|108.25|108.15|2009
1610117630000|2021-01-08 14:53:50|108.25|108.25|108.3|108.25|108.35|108.25|108.25|108.25|16904
1610117640000|2021-01-08 14:54:00|108.25|108.2|108.3|108.2|108.3|108.2|108.25|108.2|5771
1610117650000|2021-01-08 14:54:10|108.25|108.15|108.15|108.05|108.25|108.15|108.15|108.05|29195
1610117660000|2021-01-08 14:54:20|||||||||866
1610117670000|2021-01-08 14:54:30|108.1|108.1|108.2|108.05|108.2|108.1|108.1|108.05|9085
1610117680000|2021-01-08 14:54:40|108.15||108.15||108.15||108.15||3805
1610117690000|2021-01-08 14:54:50|108.1|108|108.15|108.05|108.15|108.05|108.1|108|8210
1610117710000|2021-01-08 14:55:10|108.1|108.1|108.05|107.95|108.15|108.1|108.05|107.95|12602
1610117720000|2021-01-08 14:55:20|108|107.9|108|107.9|108|107.9|108|107.9|6521
1610117730000|2021-01-08 14:55:30|107.95|107.95|108.05|108|108.05|108|107.95|107.95|9207
1610117750000|2021-01-08 14:55:50|108.1||108.05||108.1||108.05||2322
1610117760000|2021-01-08 14:56:00|108|107.95|108.05|107.95|108.05|108|108|107.95|8620
1610117770000|2021-01-08 14:56:10|||||||||10333
1610117780000|2021-01-08 14:56:20||108||108||108||108|4131
1610117790000|2021-01-08 14:56:30|||||||||18506
1610117800000|2021-01-08 14:56:40|||||||||2757
1610117820000|2021-01-08 14:57:00|108.1|108.05|108.15|108.1|108.15|108.1|108.1|108.05|20944
1610117830000|2021-01-08 14:57:10|108.1|108.05|108.1|108|108.1|108.05|108.1|108|9558
1610117840000|2021-01-08 14:57:20||108.05||108.05||108.05||108.05|3846
1610117860000|2021-01-08 14:57:40|108.05|108|108.05|107.95|108.05|108|108.05|107.95|1668
1610117890000|2021-01-08 14:58:10|108.1|108.05|108.15|108.05|108.2|108.1|108.1|108|36808
1610117900000|2021-01-08 14:58:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|2352
1610117920000|2021-01-08 14:58:40|108.1|108|108.1|108|108.1|108|108.1|108|11688
1610117930000|2021-01-08 14:58:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|200
1610117940000|2021-01-08 14:59:00|108.1|108.1|108.1|108.05|108.15|108.1|108.1|108.05|3289
1610117950000|2021-01-08 14:59:10|||||||||868
1610117960000|2021-01-08 14:59:20|108.15||108.15||108.15||108.1||10775
1610117970000|2021-01-08 14:59:30||108.1||108.1||108.1||108.1|4
1610117980000|2021-01-08 14:59:40|108.1|108.05|108.15|108.05|108.15|108.1|108.1|108.05|15440
1610117990000|2021-01-08 14:59:50||108.1||108.05||108.1||108.05|180
1610118000000|2021-01-08 15:00:00|108.2|108.1|108.2|108.1|108.2|108.1|108.15|108.1|22332
1610118010000|2021-01-08 15:00:10|108.25|108.15|108.2|108.15|108.25|108.15|108.2|108.15|12696
1610118020000|2021-01-08 15:00:20|108.25|108.2|108.4|108.3|108.45|108.35|108.25|108.2|17424
1610118040000|2021-01-08 15:00:40|||||||||24
1610118050000|2021-01-08 15:00:50|108.35|108.25|108.2|108.1|108.35|108.25|108.1|108.05|43995
1610118060000|2021-01-08 15:01:00|108.15|108.05|108.05|107.9|108.15|108.05|107.9|107.85|59865
1610118070000|2021-01-08 15:01:10|108.1|107.95|108.2|108.1|108.2|108.1|108.05|107.95|19853
1610118080000|2021-01-08 15:01:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108|18666
1610118090000|2021-01-08 15:01:30||108||108.05||108.05||108|1157
1610118100000|2021-01-08 15:01:40|108.2|108.1|108.2|108.05|108.2|108.1|108.15|108.05|10117
1610118110000|2021-01-08 15:01:50||108.1||108.1||108.1||108.1|0
1610118120000|2021-01-08 15:02:00|108.25|108.15|108.3|108.25|108.3|108.25|108.25|108.15|20083
1610118130000|2021-01-08 15:02:10|108.35|108.3|108.3|108.2|108.4|108.3|108.3|108.2|71996
1610118140000|2021-01-08 15:02:20|108.25|108.15|108.2|108.1|108.3|108.15|108.2|108.1|3401
1610118150000|2021-01-08 15:02:30||108.15||108.1||108.15||108.1|4284
1610118160000|2021-01-08 15:02:40|108.25|108.2|108.25|108.15|108.25|108.2|108.2|108.1|13144
1610118170000|2021-01-08 15:02:50|||||||||4650
1610118180000|2021-01-08 15:03:00|108.2|108.2|108.2|108.15|108.2|108.2|108.2|108.15|3394
1610118190000|2021-01-08 15:03:10|108.25||108.25||108.25||108.25||3142
1610118200000|2021-01-08 15:03:20|||||||||500
1610118210000|2021-01-08 15:03:30|||||||||5510
1610118220000|2021-01-08 15:03:40|||||||||1046
1610118230000|2021-01-08 15:03:50|108.3|108.2|108.2|108.1|108.3|108.2|108.2|108.1|14420
1610118240000|2021-01-08 15:04:00||108.15||108.15||108.15||108.15|0
1610118250000|2021-01-08 15:04:10|108.15|108.1|108.15|108|108.15|108.1|108.15|108|7068
1610118260000|2021-01-08 15:04:20|||||||||9020
1610118270000|2021-01-08 15:04:30|108.1|108.1|108.1|108|108.1|108.1|108.05|108|4115
1610118280000|2021-01-08 15:04:40||108.05||108||108.05||108|3095
1610118290000|2021-01-08 15:04:50|108.05|107.95|108.05|108|108.05|108|108.05|107.9|9645
1610118300000|2021-01-08 15:05:00|108.1|108.1|108.15|108.05|108.15|108.1|108.1|108.05|13911
1610118310000|2021-01-08 15:05:10|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.1|16072
1610118330000|2021-01-08 15:05:30|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.1|6106
1610118340000|2021-01-08 15:05:40|108.25|108.25|108.3|108.15|108.3|108.25|108.25|108.15|14516
1610118350000|2021-01-08 15:05:50||108.2||108.25||108.25||108.2|32
1610118360000|2021-01-08 15:06:00|108.25|108.2|108.3|108.2|108.3|108.2|108.25|108.15|2553
1610118370000|2021-01-08 15:06:10|||||||||832
1610118380000|2021-01-08 15:06:20|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|1131
1610118390000|2021-01-08 15:06:30|108.35|108.25|108.4|108.25|108.4|108.3|108.35|108.25|11384
1610118400000|2021-01-08 15:06:40|108.35|108.3|108.4|108.25|108.4|108.3|108.35|108.25|9203
1610118410000|2021-01-08 15:06:50|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.3|373
1610118420000|2021-01-08 15:07:00|108.4|108.25|108.4|108.3|108.4|108.3|108.35|108.25|9467
1610118450000|2021-01-08 15:07:30|108.35|108.25|108.35|108.3|108.4|108.3|108.35|108.25|1908
1610118460000|2021-01-08 15:07:40||108.25||108.25||108.25||108.25|2000
1610118480000|2021-01-08 15:08:00|108.3|108.3|108.3|108.15|108.3|108.3|108.3|108.15|8685
1610118490000|2021-01-08 15:08:10|||||||||4563
1610118510000|2021-01-08 15:08:30|108.25|108.2|108.25|108.2|108.3|108.2|108.25|108.15|14457
1610118520000|2021-01-08 15:08:40|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|33364
1610118530000|2021-01-08 15:08:50|108.3|108.2|108.3|108.15|108.35|108.2|108.15|108.1|58809
1610118540000|2021-01-08 15:09:00||108.2||108.2||108.2||108.2|100
1610118550000|2021-01-08 15:09:10|108.35||108.3||108.35||108.3||346
1610118560000|2021-01-08 15:09:20|||||||||2848
1610118570000|2021-01-08 15:09:30|||||||||988
1610118590000|2021-01-08 15:09:50|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|9475
1610118600000|2021-01-08 15:10:00|108.3|108.25|108.3|108.2|108.35|108.25|108.3|108.2|9948
1610118630000|2021-01-08 15:10:30|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.25|13165
1610118640000|2021-01-08 15:10:40|||||||||310
1610118650000|2021-01-08 15:10:50|||||||||267
1610118660000|2021-01-08 15:11:00|108.4||108.35||108.4||108.35||52816
1610118670000|2021-01-08 15:11:10|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.35|15053
1610118680000|2021-01-08 15:11:20|||||||||30
1610118700000|2021-01-08 15:11:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.25|4208
1610118710000|2021-01-08 15:11:50|||||||||119
1610118720000|2021-01-08 15:12:00|108.35|108.25|108.35|108.3|108.4|108.3|108.35|108.25|4070
1610118740000|2021-01-08 15:12:20|108.4||108.4||108.4||108.4||747
1610118760000|2021-01-08 15:12:40|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.35|9135
1610118770000|2021-01-08 15:12:50|108.5|108.4|108.45|108.4|108.5|108.4|108.45|108.35|5905
1610118780000|2021-01-08 15:13:00|||||||||1463
1610118790000|2021-01-08 15:13:10|||||||||203
1610118810000|2021-01-08 15:13:30|108.4|108.35|108.45|108.4|108.45|108.4|108.4|108.35|6412
1610118820000|2021-01-08 15:13:40|||||||||2268
1610118830000|2021-01-08 15:13:50|||||||||618
1610118880000|2021-01-08 15:14:40|108.4|108.35|108.4|108.3|108.4|108.35|108.3|108.25|21578
1610118890000|2021-01-08 15:14:50|||||||||60
1610118900000|2021-01-08 15:15:00|108.35|108.25|108.3|108.2|108.35|108.25|108.25|108.2|8808
1610118910000|2021-01-08 15:15:10|108.35|108.25|108.35|108.3|108.35|108.3|108.3|108.25|12909
1610118930000|2021-01-08 15:15:30|108.3|108.25|108.35|108.25|108.35|108.3|108.3|108.2|13111
1610118940000|2021-01-08 15:15:40|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.25|14080
1610118950000|2021-01-08 15:15:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|1264
1610118960000|2021-01-08 15:16:00|108.3||108.35||108.35||108.3||1002
1610118970000|2021-01-08 15:16:10|||||||||1015
1610119000000|2021-01-08 15:16:40|108.4|108.3|108.4|108.3|108.4|108.35|108.35|108.3|7539
1610119010000|2021-01-08 15:16:50|108.35||108.4||108.4||108.35||346
1610119020000|2021-01-08 15:17:00|108.35|108.25|108.35|108.25|108.4|108.25|108.3|108.25|7945
1610119030000|2021-01-08 15:17:10|||||||||12250
1610119040000|2021-01-08 15:17:20|||||||||7546
1610119060000|2021-01-08 15:17:40|||||||||913
1610119100000|2021-01-08 15:18:20|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|4814
1610119110000|2021-01-08 15:18:30|||||||||905
1610119120000|2021-01-08 15:18:40|||||||||3667
1610119130000|2021-01-08 15:18:50|||||||||1827
1610119140000|2021-01-08 15:19:00|108.45|108.35|108.45|108.4|108.45|108.4|108.45|108.35|15714
1610119150000|2021-01-08 15:19:10|108.5|108.35|108.45|108.35|108.5|108.4|108.45|108.35|7006
1610119160000|2021-01-08 15:19:20|108.4|108.3|108.4|108.25|108.4|108.3|108.4|108.25|10621
1610119170000|2021-01-08 15:19:30||108.3||108.3||108.3||108.3|1532
1610119190000|2021-01-08 15:19:50|||||||||2290
1610119200000|2021-01-08 15:20:00|||||||||12547
1610119210000|2021-01-08 15:20:10|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|13194
1610119220000|2021-01-08 15:20:20||108.3||108.3||108.3||108.3|2181
1610119250000|2021-01-08 15:20:50|108.35||108.4||108.4||108.35||7502
1610119260000|2021-01-08 15:21:00|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|11179
1610119280000|2021-01-08 15:21:20|108.35|108.35|108.4|108.3|108.4|108.35|108.35|108.3|10563
1610119290000|2021-01-08 15:21:30|108.45|108.4|108.4|108.35|108.45|108.4|108.4|108.3|18069
1610119300000|2021-01-08 15:21:40||108.3||108.35||108.35||108.3|19973
1610119310000|2021-01-08 15:21:50|108.45|108.4|108.35|108.25|108.45|108.4|108.35|108.25|8454
1610119320000|2021-01-08 15:22:00|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|5990
1610119340000|2021-01-08 15:22:20|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|16781
1610119350000|2021-01-08 15:22:30|108.4||108.35||108.4||108.35||2187
1610119360000|2021-01-08 15:22:40|||||||||51831
1610119390000|2021-01-08 15:23:10|108.3|108.25|108.45|108.35|108.45|108.35|108.3|108.2|24813
1610119410000|2021-01-08 15:23:30|108.4||108.45||108.45||108.4||10
1610119420000|2021-01-08 15:23:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|2301
1610119430000|2021-01-08 15:23:50|||||||||4578
1610119440000|2021-01-08 15:24:00|||||||||4579
1610119450000|2021-01-08 15:24:10|||||||||649
1610119460000|2021-01-08 15:24:20||108.35||108.3||108.35||108.3|5779
1610119480000|2021-01-08 15:24:40|108.35||108.35||108.35||108.35||236
1610119490000|2021-01-08 15:24:50||108.25||108.25||108.25||108.25|15638
1610119500000|2021-01-08 15:25:00|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|2089
1610119510000|2021-01-08 15:25:10|||||||||356
1610119520000|2021-01-08 15:25:20|||||||||10900
1610119530000|2021-01-08 15:25:30|||||||||400
1610119540000|2021-01-08 15:25:40|108.3||108.3||108.3||108.3||4834
1610119550000|2021-01-08 15:25:50||108.2||108.2||108.25||108.2|2928
1610119560000|2021-01-08 15:26:00|108.35|108.25|108.35|108.25|108.35|108.3|108.3|108.2|24264
1610119580000|2021-01-08 15:26:20|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|4302
1610119590000|2021-01-08 15:26:30|108.35|108.25|108.35|108.25|108.35|108.25|108.3|108.25|13397
1610119620000|2021-01-08 15:27:00|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|23560
1610119630000|2021-01-08 15:27:10|108.2|108.1|108.2|108.15|108.2|108.15|108.15|108.1|28382
1610119650000|2021-01-08 15:27:30|108.15|108.1|108.2|108.1|108.2|108.1|108.15|108.05|15160
1610119660000|2021-01-08 15:27:40|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|18378
1610119670000|2021-01-08 15:27:50|108.2||108.25||108.25||108.2||31
1610119680000|2021-01-08 15:28:00|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|12592
1610119700000|2021-01-08 15:28:20|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.2|10119
1610119710000|2021-01-08 15:28:30|108.25||108.25||108.3||108.25||4605
1610119720000|2021-01-08 15:28:40|108.3||108.25||108.3||108.25||50851
1610119750000|2021-01-08 15:29:10|108.3||108.3||108.3||108.3||2460
1610119790000|2021-01-08 15:29:50|||||||||20020
1610119810000|2021-01-08 15:30:10|108.25|108.15|108.25|108.15|108.25|108.2|108.2|108.1|46970
1610119820000|2021-01-08 15:30:20|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.2|6639
1610119830000|2021-01-08 15:30:30|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|13696
1610119840000|2021-01-08 15:30:40||108.25||108.3||108.3||108.25|33707
1610119850000|2021-01-08 15:30:50||108.25||108.25||108.25||108.25|16567
1610119880000|2021-01-08 15:31:20|||||||||4580
1610119900000|2021-01-08 15:31:40|108.3||108.3||108.3||108.3||428
1610119910000|2021-01-08 15:31:50|108.35||108.35||108.35||108.35||11711
1610119930000|2021-01-08 15:32:10|||||||||907
1610119940000|2021-01-08 15:32:20||108.3||108.3||108.3||108.3|357
1610119950000|2021-01-08 15:32:30|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|16204
1610119960000|2021-01-08 15:32:40|||||||||3924
1610119970000|2021-01-08 15:32:50|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|8750
1610119980000|2021-01-08 15:33:00|108.25||108.25||108.25||108.25||0
1610119990000|2021-01-08 15:33:10||108.15||108.15||108.15||108.15|12050
1610120000000|2021-01-08 15:33:20|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|3958
1610120010000|2021-01-08 15:33:30|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|4482
1610120020000|2021-01-08 15:33:40|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.1|13839
1610120030000|2021-01-08 15:33:50|108.15||108.15||108.15||108.15||7303
1610120040000|2021-01-08 15:34:00||108.05||108||108.05||108|11055
1610120050000|2021-01-08 15:34:10|108.1||108.1||108.1||108.1||7
1610120060000|2021-01-08 15:34:20|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|8242
1610120070000|2021-01-08 15:34:30|108.1|108|108.05|107.95|108.1|108|108|107.95|18948
1610120090000|2021-01-08 15:34:50|108.1|108|108.05|108|108.1|108|108.05|107.95|6199
1610120100000|2021-01-08 15:35:00|108|107.95|108.05|107.95|108.05|108|108|107.95|12161
1610120110000|2021-01-08 15:35:10|108|108|108.05|107.95|108.05|108|108|107.95|4417
1610120120000|2021-01-08 15:35:20|||||||||41629
1610120130000|2021-01-08 15:35:30|||||||||9580
1610120140000|2021-01-08 15:35:40|108|107.9|108|107.9|108|107.9|108|107.9|9053
1610120150000|2021-01-08 15:35:50|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|14606
1610120160000|2021-01-08 15:36:00|||||||||4440
1610120170000|2021-01-08 15:36:10|||||||||27902
1610120180000|2021-01-08 15:36:20||107.75||107.75||107.75||107.75|6426
1610120190000|2021-01-08 15:36:30|||||||||2762
1610120200000|2021-01-08 15:36:40|107.85|107.7|107.8|107.7|107.85|107.8|107.8|107.7|22908
1610120210000|2021-01-08 15:36:50|107.85|107.75|107.8|107.7|107.85|107.8|107.8|107.7|65003
1610120220000|2021-01-08 15:37:00|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|8599
1610120230000|2021-01-08 15:37:10|107.65|107.55|107.65|107.55|107.65|107.6|107.6|107.55|20539
1610120240000|2021-01-08 15:37:20|107.6|107.5|107.65|107.55|107.65|107.6|107.6|107.5|15067
1610120250000|2021-01-08 15:37:30|||||||||4120
1610120270000|2021-01-08 15:37:50|||||||||5172
1610120280000|2021-01-08 15:38:00|||||||||2000
1610120290000|2021-01-08 15:38:10|||||||||918
1610120300000|2021-01-08 15:38:20|||||||||10000
1610120320000|2021-01-08 15:38:40|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.6|24461
1610120330000|2021-01-08 15:38:50|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|15460
1610120340000|2021-01-08 15:39:00|||||||||11751
1610120350000|2021-01-08 15:39:10|107.7|107.6|107.7|107.6|107.75|107.6|107.65|107.55|5805
1610120370000|2021-01-08 15:39:30|107.65|107.55|107.65|107.55|107.7|107.55|107.65|107.55|24364
1610120380000|2021-01-08 15:39:40|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|20857
1610120390000|2021-01-08 15:39:50|107.6||107.6||107.6||107.6||1656
1610120400000|2021-01-08 15:40:00|107.65|107.55|107.75|107.65|107.75|107.65|107.6|107.5|16754
1610120410000|2021-01-08 15:40:10|107.8|107.7|107.75|107.7|107.8|107.75|107.75|107.65|15859
1610120420000|2021-01-08 15:40:20||107.65||107.65||107.65||107.65|2014
1610120430000|2021-01-08 15:40:30|107.7|107.6|107.8|107.7|107.8|107.7|107.7|107.6|9552
1610120440000|2021-01-08 15:40:40|107.75|107.65|107.7|107.65|107.8|107.65|107.7|107.65|7418
1610120450000|2021-01-08 15:40:50||107.6||107.6||107.6||107.6|5774
1610120460000|2021-01-08 15:41:00||107.55||107.55||107.55||107.55|3204
1610120470000|2021-01-08 15:41:10|107.65||107.65||107.65||107.65||1018
1610120480000|2021-01-08 15:41:20|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.55|14306
1610120490000|2021-01-08 15:41:30|107.75|107.65|107.7|107.65|107.75|107.7|107.7|107.65|6551
1610120510000|2021-01-08 15:41:50|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|11655
1610120520000|2021-01-08 15:42:00|107.75|107.7|107.75|107.7|107.8|107.7|107.7|107.7|8316
1610120530000|2021-01-08 15:42:10|107.8|107.65|107.75|107.6|107.8|107.65|107.7|107.6|33521
1610120540000|2021-01-08 15:42:20||107.65||107.7||107.7||107.65|222
1610120550000|2021-01-08 15:42:30|||||||||1522
1610120570000|2021-01-08 15:42:50|||||||||2657
1610120580000|2021-01-08 15:43:00|||||||||2622
1610120590000|2021-01-08 15:43:10|107.8|107.65|107.75|107.65|107.8|107.7|107.75|107.65|12133
1610120620000|2021-01-08 15:43:40|||||||||45000
1610120630000|2021-01-08 15:43:50|107.7||107.7||107.7||107.7||1649
1610120640000|2021-01-08 15:44:00|107.75|107.7|107.75|107.7|107.75|107.7|107.7|107.7|1954
1610120650000|2021-01-08 15:44:10|||||||||900
1610120660000|2021-01-08 15:44:20|107.7|107.65|107.7|107.65|107.75|107.65|107.7|107.6|37104
1610120670000|2021-01-08 15:44:30|||||||||900
1610120680000|2021-01-08 15:44:40||107.6||107.6||107.6||107.6|1508
1610120690000|2021-01-08 15:44:50|||||||||9226
1610120700000|2021-01-08 15:45:00|107.65||107.65||107.7||107.65||9312
1610120710000|2021-01-08 15:45:10|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|11591
1610120720000|2021-01-08 15:45:20|||||||||40
1610120730000|2021-01-08 15:45:30|||||||||16831
1610120740000|2021-01-08 15:45:40|107.55|107.5|107.6|107.5|107.6|107.55|107.55|107.45|173913
1610120760000|2021-01-08 15:46:00|107.65|107.55|107.8|107.7|107.8|107.7|107.65|107.55|41317
1610120770000|2021-01-08 15:46:10|||||||||7783
1610120790000|2021-01-08 15:46:30|||||||||586
1610120800000|2021-01-08 15:46:40|107.75|107.65|107.75|107.7|107.85|107.75|107.75|107.65|9152
1610120810000|2021-01-08 15:46:50|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.7|21606
1610120820000|2021-01-08 15:47:00||107.65||107.7||107.7||107.65|29833
1610120830000|2021-01-08 15:47:10||107.65||107.7||107.7||107.65|2548
1610120840000|2021-01-08 15:47:20|||||||||16148
1610120850000|2021-01-08 15:47:30||107.65||107.65||107.65||107.65|3801
1610120870000|2021-01-08 15:47:50|107.7|107.7|107.75|107.7|107.75|107.7|107.7|107.7|9236
1610120880000|2021-01-08 15:48:00|||||||||1857
1610120890000|2021-01-08 15:48:10|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.7|15560
1610120900000|2021-01-08 15:48:20|||||||||27632
1610120910000|2021-01-08 15:48:30|107.8|107.8|107.8|107.75|107.85|107.8|107.8|107.7|33085
1610120920000|2021-01-08 15:48:40|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|13061
1610120930000|2021-01-08 15:48:50||107.75||107.8||107.8||107.75|5555
1610120940000|2021-01-08 15:49:00|107.9|107.85|107.9|107.8|107.9|107.85|107.85|107.8|7765
1610120950000|2021-01-08 15:49:10|107.85||107.85||107.85||107.85||922
1610120960000|2021-01-08 15:49:20|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.85|10715
1610120970000|2021-01-08 15:49:30|108|107.9|108|107.95|108|107.95|108|107.9|5583
1610120980000|2021-01-08 15:49:40|108.05||108.05||108.05||108.05||5003
1610120990000|2021-01-08 15:49:50||108||108||108||108|21
1610121010000|2021-01-08 15:50:10|||||||||4708
1610121020000|2021-01-08 15:50:20|108.1|108.05|108.1|108|108.1|108.05|108.1|108|9576
1610121030000|2021-01-08 15:50:30|||||||||10066
1610121050000|2021-01-08 15:50:50|||||||||13
1610121060000|2021-01-08 15:51:00|||||||||36250
1610121070000|2021-01-08 15:51:10|||||||||9455
1610121080000|2021-01-08 15:51:20|||||||||9656
1610121120000|2021-01-08 15:52:00|108.15|108.05|108.15|108.1|108.15|108.1|108.15|108.05|10108
1610121140000|2021-01-08 15:52:20|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|11439
1610121150000|2021-01-08 15:52:30|108.25||108.25||108.25||108.25||3489
1610121170000|2021-01-08 15:52:50||108.2||108.2||108.2||108.2|0
1610121180000|2021-01-08 15:53:00|||||||||6899
1610121190000|2021-01-08 15:53:10|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|42143
1610121200000|2021-01-08 15:53:20|108.15|108.05|108.15|108.05|108.15|108.05|108.1|108.05|13135
1610121210000|2021-01-08 15:53:30|108.1||108.15||108.15||108.1||1092
1610121220000|2021-01-08 15:53:40|108.1||108.1||108.1||108.1||1
1610121240000|2021-01-08 15:54:00|||||||||8245
1610121250000|2021-01-08 15:54:10||108||108.05||108.05||108|21694
1610121260000|2021-01-08 15:54:20||108||107.95||108||107.95|11663
1610121270000|2021-01-08 15:54:30|||||||||724
1610121310000|2021-01-08 15:55:10|||||||||3000
1610121320000|2021-01-08 15:55:20|108.05|107.9|108|107.85|108.05|107.9|108|107.85|3898
1610121330000|2021-01-08 15:55:30|108.05|107.9|108|107.9|108.05|107.95|108|107.9|21643
1610121340000|2021-01-08 15:55:40||107.95||107.9||107.95||107.9|200
1610121350000|2021-01-08 15:55:50|108.05|107.95|108|107.95|108.05|107.95|108|107.95|70385
1610121360000|2021-01-08 15:56:00||107.9||107.9||107.9||107.9|2250
1610121370000|2021-01-08 15:56:10||107.95||107.95||107.95||107.95|1175
1610121380000|2021-01-08 15:56:20||107.9||107.95||107.95||107.9|29237
1610121390000|2021-01-08 15:56:30|108.05|107.9|108.05|107.95|108.05|107.95|107.95|107.9|51341
1610121420000|2021-01-08 15:57:00|108||108||108||108||1037
1610121440000|2021-01-08 15:57:20|108.05|108|108.05|108|108.05|108|108.05|108|23203
1610121460000|2021-01-08 15:57:40||107.95||107.95||107.95||107.95|52281
1610121470000|2021-01-08 15:57:50|||||||||2000
1610121480000|2021-01-08 15:58:00|108||108||108||108||100
1610121490000|2021-01-08 15:58:10|108.05||108.05||108.05||108.05||8754
1610121500000|2021-01-08 15:58:20|||||||||449
1610121530000|2021-01-08 15:58:50|108||108||108||108||17592
1610121550000|2021-01-08 15:59:10|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|34185
1610121560000|2021-01-08 15:59:20|108|107.95|108|107.9|108|107.95|107.95|107.9|15143
1610121580000|2021-01-08 15:59:40|||||||||5000
1610121590000|2021-01-08 15:59:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|16643
1610121600000|2021-01-08 16:00:00|108|107.9|107.95|107.85|108.05|107.9|107.95|107.85|12394
1610121610000|2021-01-08 16:00:10|||||||||33327
1610121640000|2021-01-08 16:00:40|108|107.9|107.95|107.85|108|107.9|107.95|107.85|17260
1610121650000|2021-01-08 16:00:50|107.9|107.8|107.75|107.65|107.95|107.8|107.7|107.65|37170
1610121660000|2021-01-08 16:01:00|107.7|107.6|107.75|107.65|107.75|107.7|107.7|107.6|15560
1610121670000|2021-01-08 16:01:10|||||||||200
1610121680000|2021-01-08 16:01:20|107.7||107.7||107.7||107.7||1042
1610121690000|2021-01-08 16:01:30|||||||||11
1610121700000|2021-01-08 16:01:40|107.75||107.75||107.75||107.75||2904
1610121710000|2021-01-08 16:01:50|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|10376
1610121720000|2021-01-08 16:02:00|||||||||2000
1610121730000|2021-01-08 16:02:10|||||||||3000
1610121750000|2021-01-08 16:02:30|||||||||10000
1610121760000|2021-01-08 16:02:40|107.65||107.65||107.65||107.65||3213
1610121770000|2021-01-08 16:02:50|107.6|107.55|107.65|107.55|107.65|107.6|107.6|107.55|13274
1610121780000|2021-01-08 16:03:00|107.6||107.6||107.6||107.6||1861
1610121790000|2021-01-08 16:03:10|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|10855
1610121800000|2021-01-08 16:03:20|||||||||28561
1610121810000|2021-01-08 16:03:30|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|38013
1610121820000|2021-01-08 16:03:40|||||||||2000
1610121830000|2021-01-08 16:03:50|107.6|107.55|107.65|107.55|107.65|107.6|107.6|107.5|14150
1610121840000|2021-01-08 16:04:00|107.7|107.6|107.7|107.6|107.7|107.65|107.65|107.55|55965
1610121850000|2021-01-08 16:04:10||107.65||107.65||107.65||107.6|3302
1610121860000|2021-01-08 16:04:20||107.6||107.6||107.6||107.6|923
1610121870000|2021-01-08 16:04:30|107.75|107.65|107.9|107.8|107.9|107.85|107.75|107.65|71723
1610121900000|2021-01-08 16:05:00|107.85|107.75|107.75|107.7|107.85|107.75|107.75|107.7|40844
1610121910000|2021-01-08 16:05:10|||||||||18521
1610121920000|2021-01-08 16:05:20|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|10333
1610121930000|2021-01-08 16:05:30|||||||||2266
1610121940000|2021-01-08 16:05:40|107.75|107.6|107.7|107.65|107.75|107.65|107.65|107.6|18554
1610121950000|2021-01-08 16:05:50|||||||||100
1610121960000|2021-01-08 16:06:00|107.65|107.6|107.8|107.7|107.8|107.75|107.65|107.6|23707
1610121970000|2021-01-08 16:06:10|||||||||2537
1610122000000|2021-01-08 16:06:40||107.75||107.75||107.75||107.75|6277
1610122010000|2021-01-08 16:06:50|||||||||1400
1610122040000|2021-01-08 16:07:20|||||||||6277
1610122050000|2021-01-08 16:07:30|107.85|107.8|107.9|107.8|107.9|107.85|107.8|107.75|23662
1610122060000|2021-01-08 16:07:40|||||||||2661
1610122070000|2021-01-08 16:07:50|107.85|107.75|107.85|107.8|107.85|107.8|107.85|107.75|27270
1610122080000|2021-01-08 16:08:00|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|12700
1610122090000|2021-01-08 16:08:10|107.75||107.8||107.8||107.75||3839
1610122110000|2021-01-08 16:08:30|107.75||107.8||107.8||107.75||3559
1610122120000|2021-01-08 16:08:40|||||||||1842
1610122130000|2021-01-08 16:08:50|||||||||179
1610122140000|2021-01-08 16:09:00|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|13451
1610122160000|2021-01-08 16:09:20|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|8117
1610122180000|2021-01-08 16:09:40|||||||||86
1610122190000|2021-01-08 16:09:50|107.75||107.75||107.75||107.75||1764
1610122200000|2021-01-08 16:10:00|107.8||107.8||107.8||107.8||1897
1610122210000|2021-01-08 16:10:10|107.75||107.75||107.75||107.75||726
1610122230000|2021-01-08 16:10:30|||||||||1753
1610122240000|2021-01-08 16:10:40|||||||||5756
1610122260000|2021-01-08 16:11:00|107.8||107.75||107.8||107.75||6557
1610122270000|2021-01-08 16:11:10||107.65||107.65||107.65||107.65|9983
1610122280000|2021-01-08 16:11:20|107.7||107.7||107.7||107.7||1306
1610122290000|2021-01-08 16:11:30|||||||||4625
1610122310000|2021-01-08 16:11:50|||||||||16381
1610122320000|2021-01-08 16:12:00|||||||||2100
1610122350000|2021-01-08 16:12:30|||||||||1000
1610122370000|2021-01-08 16:12:50|||||||||5000
1610122390000|2021-01-08 16:13:10|107.75|107.7|107.75|107.65|107.8|107.7|107.7|107.65|29525
1610122420000|2021-01-08 16:13:40|107.8|107.7|107.75|107.7|107.8|107.75|107.75|107.7|5648
1610122430000|2021-01-08 16:13:50|||||||||2438
1610122440000|2021-01-08 16:14:00|107.8||107.8||107.8||107.8||15750
1610122450000|2021-01-08 16:14:10||107.75||107.75||107.75||107.75|15130
1610122460000|2021-01-08 16:14:20|||||||||912
1610122480000|2021-01-08 16:14:40|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|5006
1610122490000|2021-01-08 16:14:50||107.75||107.75||107.75||107.7|40990
1610122500000|2021-01-08 16:15:00|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|3618
1610122530000|2021-01-08 16:15:30|107.85|107.75|107.75|107.65|107.85|107.75|107.75|107.65|0
1610122540000|2021-01-08 16:15:40|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.6|50
1610122550000|2021-01-08 16:15:50|107.7|107.6|107.8|107.7|107.8|107.7|107.7|107.6|0
1610122560000|2021-01-08 16:16:00|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|8926
1610122590000|2021-01-08 16:16:30|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|0
1610122600000|2021-01-08 16:16:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|0
1610122610000|2021-01-08 16:16:50|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|100
1610122620000|2021-01-08 16:17:00|107.75|107.55|107.75|107.65|107.75|107.65|107.7|107.55|2950
1610122630000|2021-01-08 16:17:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|0
1610122650000|2021-01-08 16:17:30|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.6|0
1610122660000|2021-01-08 16:17:40|107.75|107.6|107.75|107.65|107.75|107.65|107.75|107.6|0
1610122670000|2021-01-08 16:17:50|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|999
1610122700000|2021-01-08 16:18:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|13500
1610122720000|2021-01-08 16:18:40|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|0
1610122730000|2021-01-08 16:18:50|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|0
1610122740000|2021-01-08 16:19:00|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|663
1610122750000|2021-01-08 16:19:10|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|179
1610122790000|2021-01-08 16:19:50|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|0
1610122840000|2021-01-08 16:20:40|107.6|107.5|107.6|107.5|107.65|107.5|107.55|107.45|4830
1610122850000|2021-01-08 16:20:50|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|0
1610122870000|2021-01-08 16:21:10|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|0
1610122880000|2021-01-08 16:21:20|107.65|107.55|107.65|107.5|107.7|107.55|107.6|107.5|3443
1610122890000|2021-01-08 16:21:30|107.7|107.55|107.7|107.55|107.7|107.55|107.6|107.5|3069
1610122900000|2021-01-08 16:21:40|107.65|107.5|107.7|107.55|107.7|107.55|107.65|107.5|0
1610122910000|2021-01-08 16:21:50|107.65||107.65||107.7||107.65||0
1610122920000|2021-01-08 16:22:00|107.6|107.5|107.65|107.55|107.7|107.55|107.6|107.5|0
1610122950000|2021-01-08 16:22:30|107.6|107.45|107.6|107.5|107.65|107.5|107.6|107.45|1616
1610122970000|2021-01-08 16:22:50|107.55|107.45|107.65|107.5|107.65|107.5|107.55|107.45|281
1610122980000|2021-01-08 16:23:00|107.6|107.45|107.6|107.5|107.6|107.5|107.55|107.45|0
1610122990000|2021-01-08 16:23:10|107.55|107.45|107.65|107.55|107.65|107.55|107.55|107.45|0
1610123000000|2021-01-08 16:23:20|107.6|107.5|107.6|107.45|107.65|107.5|107.6|107.45|0
1610123030000|2021-01-08 16:23:50|107.65|107.5|107.65|107.5|107.65|107.5|107.65|107.5|0
1610123050000|2021-01-08 16:24:10|107.6|107.45|107.55|107.45|107.6|107.45|107.5|107.4|2
1610123060000|2021-01-08 16:24:20|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|3900
1610123070000|2021-01-08 16:24:30|107.5|107.4|107.55|107.4|107.55|107.4|107.45|107.35|0
1610123080000|2021-01-08 16:24:40|107.5|107.35|107.55|107.4|107.55|107.4|107.5|107.35|0
1610123100000|2021-01-08 16:25:00|107.5|107.35|107.55|107.4|107.55|107.4|107.5|107.35|0
1610123110000|2021-01-08 16:25:10|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.4|0
1610123120000|2021-01-08 16:25:20|107.45|107.35|107.45|107.3|107.5|107.4|107.45|107.3|204
1610123130000|2021-01-08 16:25:30|107.5|107.35|107.4|107.25|107.5|107.35|107.35|107.2|7010
1610123140000|2021-01-08 16:25:40|107.35|107.2|107.25|107.1|107.35|107.2|107.25|107.1|2902
1610123150000|2021-01-08 16:25:50|107.2|107.15|107.2|107.1|107.3|107.15|107.2|107.05|4342
1610123160000|2021-01-08 16:26:00|107.25|107.15|107.3|107.2|107.35|107.25|107.2|107.1|348
1610123180000|2021-01-08 16:26:20|107.35|107.25|107.3|107.2|107.35|107.25|107.25|107.15|2095
1610123190000|2021-01-08 16:26:30|107.35||107.35||107.35||107.35||0
1610123200000|2021-01-08 16:26:40|107.3|107.15|107.3|107.15|107.3|107.15|107.3|107.15|0
1610123210000|2021-01-08 16:26:50|107.35|107.2|107.3|107.15|107.35|107.2|107.3|107.15|0
1610123220000|2021-01-08 16:27:00|107.35|107.2|107.25|107.15|107.35|107.25|107.25|107.15|7645
1610123230000|2021-01-08 16:27:10|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|0
1610123240000|2021-01-08 16:27:20|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|0
1610123250000|2021-01-08 16:27:30|107.35|107.25|107.25|107.15|107.35|107.25|107.25|107.15|10
1610123260000|2021-01-08 16:27:40|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|0
1610123270000|2021-01-08 16:27:50|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|0
1610123280000|2021-01-08 16:28:00|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.15|582
1610123290000|2021-01-08 16:28:10|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|0
1610123300000|2021-01-08 16:28:20|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|0
1610123310000|2021-01-08 16:28:30|107.35|107.15|107.35|107.25|107.35|107.25|107.3|107.15|1937
1610123330000|2021-01-08 16:28:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|0
1610123340000|2021-01-08 16:29:00|107.35|107.25|107.3|107.2|107.4|107.3|107.3|107.2|69695
1610123350000|2021-01-08 16:29:10|107.35|107.25|107.25|107.1|107.35|107.25|107.25|107.1|2182
1610123360000|2021-01-08 16:29:20|107.3|107.15|107.35|107.25|107.4|107.3|107.25|107.1|7199
1610123370000|2021-01-08 16:29:30|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.25|0
1610123380000|2021-01-08 16:29:40|107.35|107.25|107.45|107.3|107.55|107.35|107.35|107.2|5530
1610123390000|2021-01-08 16:29:50|107.4|107.2|107.4|107.3|107.45|107.35|107.4|107.2|6247
1610352020000|2021-01-11 08:00:20|107.8|107.7|107.75|107.7|108|107.7|107.75|107.7|2689
1610352030000|2021-01-11 08:00:30|107.85|107.75|107.55|107.15|108.4|108.15|107.55|107.15|82830
1610352040000|2021-01-11 08:00:40|107.5|107.05|106.8|106.35|107.6|107.1|106.3|106.2|106638
1610352050000|2021-01-11 08:00:50|106.75|106.2|107.25|106.9|107.3|107.05|106.4|106|189448
1610352060000|2021-01-11 08:01:00|107.2|106.85|107.2|106.65|107.25|106.85|106.85|106.3|42507
1610352070000|2021-01-11 08:01:10|107.25|106.7|107.1|106.65|107.25|106.75|106.7|106.65|38565
1610352080000|2021-01-11 08:01:20|107.15|106.7|107.25|106.8|107.25|106.8|107.15|106.7|3620
1610352090000|2021-01-11 08:01:30|107.3|107|107.3|107.05|107.3|107.05|107.3|107|16173
1610352100000|2021-01-11 08:01:40|||||||||26461
1610352110000|2021-01-11 08:01:50|||||||||10605
1610352120000|2021-01-11 08:02:00|107.35|107.1|107.4|107.2|107.65|107.4|107.3|107.05|37281
1610352130000|2021-01-11 08:02:10|||||||||19384
1610352140000|2021-01-11 08:02:20|||||||||9582
1610352150000|2021-01-11 08:02:30|107.35|107.15|107.3|107|107.4|107.3|107.25|107|22825
1610352160000|2021-01-11 08:02:40|||||||||11671
1610352170000|2021-01-11 08:02:50|||||||||2875
1610352180000|2021-01-11 08:03:00|107.2|106.95|106.7|106.35|107.2|106.95|106.7|106.3|41507
1610352190000|2021-01-11 08:03:10|106.5|106.4|106.85|106.5|106.9|106.6|106.5|106.4|21907
1610352200000|2021-01-11 08:03:20|106.65|106.45|106.5|106.3|106.65|106.45|106.3|106.15|40012
1610352210000|2021-01-11 08:03:30|106.45|106.15|106.45|106.15|106.65|106.3|106.15|106|232477
1610352220000|2021-01-11 08:03:40|||||||||3727
1610352230000|2021-01-11 08:03:50|106.4|106.1|106.35|106.05|106.4|106.1|106.35|106.05|44061
1610352240000|2021-01-11 08:04:00|||||||||5363
1610352250000|2021-01-11 08:04:10|106.25||106.2||106.25||106.2||10748
1610352260000|2021-01-11 08:04:20|106.25|106.1|106.75|106.55|106.8|106.55|106.25|106.1|38473
1610352270000|2021-01-11 08:04:30|||||||||4520
1610352280000|2021-01-11 08:04:40|106.8|106.75|106.9|106.6|107|106.75|106.75|106.55|17389
1610352290000|2021-01-11 08:04:50|106.85|106.65|106.85|106.65|106.85|106.65|106.85|106.65|4580
1610352300000|2021-01-11 08:05:00|106.9|106.7|106.85|106.65|106.9|106.75|106.85|106.6|20084
1610352310000|2021-01-11 08:05:10|106.9|106.75|107|106.8|107|106.85|106.85|106.75|21326
1610352320000|2021-01-11 08:05:20|107.05|106.9|107.05|106.9|107.05|106.95|106.95|106.9|7451
1610352330000|2021-01-11 08:05:30|107|106.85|106.6|106.3|107|106.85|106.6|106.3|126458
1610352340000|2021-01-11 08:05:40||106.35||106.35||106.35||106.35|7149
1610352350000|2021-01-11 08:05:50|106.65|106.4|106.75|106.5|106.75|106.6|106.5|106.4|17230
1610352360000|2021-01-11 08:06:00|106.7|106.6|106.7|106.45|106.7|106.6|106.7|106.45|11379
1610352370000|2021-01-11 08:06:10|106.6|106.6|106.7|106.45|106.75|106.6|106.6|106.45|17515
1610352380000|2021-01-11 08:06:20|||||||||105
1610352390000|2021-01-11 08:06:30|106.6|106.5|106.7|106.5|106.7|106.5|106.6|106.5|15010
1610352400000|2021-01-11 08:06:40|106.75|106.55|106.95|106.7|106.95|106.7|106.75|106.55|4891
1610352420000|2021-01-11 08:07:00|||||||||81
1610352430000|2021-01-11 08:07:10|||||||||3127
1610352440000|2021-01-11 08:07:20|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|8077
1610352450000|2021-01-11 08:07:30|106.8|106.7|107.15|106.95|107.15|106.95|106.75|106.7|41296
1610352460000|2021-01-11 08:07:40|107.1|106.9|106.8|106.7|107.1|106.95|106.8|106.7|56088
1610352470000|2021-01-11 08:07:50|106.75|106.65|106.75|106.55|106.75|106.65|106.75|106.5|15869
1610352480000|2021-01-11 08:08:00|106.7|106.5|106.65|106.55|106.7|106.55|106.65|106.5|20063
1610352490000|2021-01-11 08:08:10|106.7|106.5|106.8|106.6|106.8|106.65|106.7|106.5|11751
1610352500000|2021-01-11 08:08:20|106.75||106.75||106.75||106.75||42594
1610352510000|2021-01-11 08:08:30||106.55||106.55||106.55||106.55|6874
1610352520000|2021-01-11 08:08:40|||||||||5000
1610352530000|2021-01-11 08:08:50|||||||||18646
1610352540000|2021-01-11 08:09:00|106.7|106.6|106.6|106.5|106.7|106.6|106.6|106.5|13685
1610352550000|2021-01-11 08:09:10|106.65|106.45|106.6|106.4|106.65|106.45|106.5|106.3|26365
1610352560000|2021-01-11 08:09:20|||||||||28375
1610352570000|2021-01-11 08:09:30|||||||||19871
1610352580000|2021-01-11 08:09:40|106.65|106.45|106.7|106.55|106.75|106.6|106.65|106.45|18639
1610352590000|2021-01-11 08:09:50|106.75|106.6|106.7|106.55|106.75|106.6|106.7|106.55|12889
1610352600000|2021-01-11 08:10:00|106.65|106.5|106.75|106.55|106.75|106.55|106.6|106.5|11439
1610352610000|2021-01-11 08:10:10|||||||||7750
1610352620000|2021-01-11 08:10:20|106.8|106.6|106.75|106.55|106.8|106.7|106.75|106.55|16391
1610352630000|2021-01-11 08:10:30|106.8|106.6|106.8|106.6|106.8|106.6|106.8|106.6|5660
1610352640000|2021-01-11 08:10:40|106.75|106.75|106.7|106.55|106.8|106.75|106.65|106.55|24040
1610352650000|2021-01-11 08:10:50|||||||||1214
1610352660000|2021-01-11 08:11:00|106.65|106.5|106.7|106.45|106.7|106.55|106.6|106.45|17715
1610352670000|2021-01-11 08:11:10|106.55|106.4|106.5|106.35|106.6|106.4|106.5|106.35|5667
1610352680000|2021-01-11 08:11:20|106.55|106.4|106.55|106.4|106.55|106.45|106.5|106.35|29614
1610352690000|2021-01-11 08:11:30|106.5|106.35|106.5|106.35|106.55|106.45|106.45|106.35|24796
1610352700000|2021-01-11 08:11:40|||||||||2347
1610352710000|2021-01-11 08:11:50|106.55|106.4|106.6|106.4|106.6|106.5|106.55|106.4|16757
1610352720000|2021-01-11 08:12:00|106.55|106.35|106.5|106.35|106.6|106.45|106.5|106.35|10752
1610352730000|2021-01-11 08:12:10|||||||||3015
1610352740000|2021-01-11 08:12:20|106.45|106.3|106.5|106.35|106.5|106.35|106.45|106.3|6557
1610352750000|2021-01-11 08:12:30|||||||||15889
1610352760000|2021-01-11 08:12:40|106.55|106.4|106.65|106.5|106.7|106.55|106.55|106.4|30496
1610352770000|2021-01-11 08:12:50|||||||||1425
1610352780000|2021-01-11 08:13:00|106.7|106.55|106.7|106.5|106.7|106.6|106.65|106.5|9455
1610352790000|2021-01-11 08:13:10|106.65||106.7||106.7||106.65||11989
1610352800000|2021-01-11 08:13:20|106.65|106.45|106.5|106.3|106.65|106.5|106.45|106.3|20068
1610352810000|2021-01-11 08:13:30|106.45||106.5||106.5||106.45||4636
1610352820000|2021-01-11 08:13:40|106.45|106.25|106.45|106.25|106.5|106.25|106.4|106.25|3213
1610352840000|2021-01-11 08:14:00|106.4|106.2|106.4|106.25|106.4|106.3|106.3|106.2|23091
1610352850000|2021-01-11 08:14:10|||||||||924
1610352860000|2021-01-11 08:14:20||106.3||106.25||106.3||106.25|422
1610352870000|2021-01-11 08:14:30|||||||||4746
1610352880000|2021-01-11 08:14:40|||||||||4259
1610352890000|2021-01-11 08:14:50|||||||||6462
1610352900000|2021-01-11 08:15:00|106.45|106.3|106.35|106.25|106.45|106.3|106.35|106.25|8694
1610352910000|2021-01-11 08:15:10|106.4||106.4||106.4||106.4||2363
1610352920000|2021-01-11 08:15:20|106.35||106.35||106.35||106.35||37731
1610352930000|2021-01-11 08:15:30|||||||||3211
1610352940000|2021-01-11 08:15:40|106.4|106.3|106.75|106.6|106.75|106.6|106.4|106.3|59156
1610352950000|2021-01-11 08:15:50|||||||||34766
1610352960000|2021-01-11 08:16:00|106.7|106.55|106.5|106.35|106.7|106.55|106.5|106.35|7334
1610352970000|2021-01-11 08:16:10|106.45|106.3|106.4|106.25|106.5|106.3|106.4|106.25|3088
1610352980000|2021-01-11 08:16:20|||||||||4768
1610352990000|2021-01-11 08:16:30|106.45|106.3|106.45|106.25|106.5|106.35|106.45|106.25|6307
1610353000000|2021-01-11 08:16:40|106.5|106.3|106.45|106.3|106.5|106.3|106.45|106.3|30200
1610353010000|2021-01-11 08:16:50||106.25||106.25||106.25||106.25|1442
1610353020000|2021-01-11 08:17:00|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|340
1610353030000|2021-01-11 08:17:10|106.4|106.25|106.4|106.25|106.4|106.25|106.4|106.25|5602
1610353040000|2021-01-11 08:17:20|||||||||927
1610353050000|2021-01-11 08:17:30|106.45|106.3|106.4|106.25|106.5|106.45|106.4|106.25|28124
1610353060000|2021-01-11 08:17:40|||||||||22323
1610353070000|2021-01-11 08:17:50|106.45|106.3|106.5|106.35|106.5|106.4|106.45|106.3|4977
1610353080000|2021-01-11 08:18:00|||||||||5116
1610353090000|2021-01-11 08:18:10|106.45|106.3|106.5|106.35|106.5|106.35|106.45|106.3|24784
1610353100000|2021-01-11 08:18:20|106.45||106.45||106.45||106.45||14750
1610353120000|2021-01-11 08:18:40|106.5|106.4|106.55|106.4|106.55|106.45|106.5|106.35|82502
1610353130000|2021-01-11 08:18:50||106.45||106.45||106.45||106.45|2379
1610353150000|2021-01-11 08:19:10|106.5|106.4|106.55|106.45|106.6|106.5|106.5|106.4|26440
1610353160000|2021-01-11 08:19:20||106.5||106.5||106.5||106.45|1644
1610353170000|2021-01-11 08:19:30|106.6|106.6|106.6|106.5|106.65|106.6|106.6|106.5|22163
1610353180000|2021-01-11 08:19:40|106.65|106.55|106.9|106.75|106.95|106.75|106.65|106.55|13422
1610353190000|2021-01-11 08:19:50|106.85|106.7|106.65|106.5|106.85|106.7|106.65|106.5|2319
1610353200000|2021-01-11 08:20:00|106.7|106.55|106.75|106.65|106.75|106.65|106.65|106.55|12368
1610353210000|2021-01-11 08:20:10||106.6||106.55||106.6||106.55|23713
1610353220000|2021-01-11 08:20:20|106.8|106.6|106.95|106.85|106.95|106.85|106.8|106.6|15043
1610353230000|2021-01-11 08:20:30|||||||||12
1610353240000|2021-01-11 08:20:40|106.9|106.8|106.9|106.65|106.9|106.8|106.9|106.65|7190
1610353250000|2021-01-11 08:20:50|||||||||2000
1610353260000|2021-01-11 08:21:00|106.85||106.8||106.85||106.8||1044
1610353280000|2021-01-11 08:21:20|106.85|106.7|106.85|106.7|106.85|106.75|106.85|106.7|5705
1610353290000|2021-01-11 08:21:30|106.9|106.75|107|106.85|107|106.95|106.9|106.75|11243
1610353300000|2021-01-11 08:21:40|107.05|107|107|106.8|107.05|107|107|106.8|72908
1610353310000|2021-01-11 08:21:50|||||||||3204
1610353320000|2021-01-11 08:22:00|106.95||106.95||106.95||106.95||2993
1610353330000|2021-01-11 08:22:10|||||||||4441
1610353340000|2021-01-11 08:22:20|||||||||6391
1610353360000|2021-01-11 08:22:40|107|106.85|106.95|106.85|107|106.9|106.95|106.85|7391
1610353370000|2021-01-11 08:22:50|106.9|106.8|106.8|106.65|106.9|106.8|106.8|106.65|7861
1610353380000|2021-01-11 08:23:00|106.75|106.6|106.7|106.5|106.75|106.6|106.7|106.5|9500
1610353390000|2021-01-11 08:23:10|106.65|106.45|106.5|106.45|106.65|106.5|106.5|106.45|13048
1610353400000|2021-01-11 08:23:20|106.45|106.4|106.5|106.4|106.5|106.4|106.45|106.4|12437
1610353410000|2021-01-11 08:23:30|||||||||17575
1610353420000|2021-01-11 08:23:40|||||||||15456
1610353440000|2021-01-11 08:24:00|||||||||1857
1610353450000|2021-01-11 08:24:10|106.45|106.35|106.45|106.35|106.5|106.4|106.4|106.35|18616
1610353460000|2021-01-11 08:24:20|106.4|106.3|106.4|106.35|106.4|106.35|106.35|106.3|14196
1610353470000|2021-01-11 08:24:30|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.2|449
1610353480000|2021-01-11 08:24:40|106.3|106.2|106.35|106.25|106.35|106.25|106.3|106.2|0
1610353490000|2021-01-11 08:24:50|106.3|106.1|106.25|106.1|106.3|106.15|106.25|106.05|5100
1610353500000|2021-01-11 08:25:00|106.3|106|106.15|106|106.3|106.05|106.15|106|3610
1610353510000|2021-01-11 08:25:10|106.2|106.05|106.2|106.05|106.2|106.05|106.15|106|0
1610353530000|2021-01-11 08:25:30|106.15|106|106.2|106|106.2|106.05|106.15|106|0
1610353540000|2021-01-11 08:25:40|106.15|105.95|106.1|105.95|106.2|106.05|106.05|105.9|781
1610353550000|2021-01-11 08:25:50|106.05|105.9|106.15|105.95|106.15|105.95|105.9|105.75|11983
1610353560000|2021-01-11 08:26:00|106.1|105.9|106.1|105.95|106.1|105.95|106.05|105.9|0
1610353570000|2021-01-11 08:26:10|106.05|105.9|106.05|105.95|106.1|106|106.05|105.9|2031
1610353580000|2021-01-11 08:26:20|106.1|105.9|106.15|105.95|106.15|105.95|106.1|105.9|0
1610353590000|2021-01-11 08:26:30|106.1|105.9|106|105.8|106.1|105.9|105.9|105.75|3339
1610353600000|2021-01-11 08:26:40|105.95|105.75|105.9|105.7|106|105.8|105.85|105.65|150
1610353610000|2021-01-11 08:26:50|105.85|105.65|105.7|105.55|105.85|105.7|105.7|105.55|8644
1610353620000|2021-01-11 08:27:00|105.75|105.6|105.7|105.5|105.75|105.6|105.7|105.5|3656
1610353630000|2021-01-11 08:27:10|105.95|105.75|106.1|105.85|106.1|105.85|105.95|105.75|4320
1610353640000|2021-01-11 08:27:20|106.05|105.8|106.1|105.85|106.1|105.85|106.05|105.8|0
1610353650000|2021-01-11 08:27:30|106|105.8|106|105.85|106|105.85|105.95|105.8|500
1610353660000|2021-01-11 08:27:40|106.05|105.9|106|105.85|106.05|105.9|106|105.85|93
1610353670000|2021-01-11 08:27:50|106.05|105.9|106.1|105.9|106.1|105.9|106.05|105.85|1
1610353680000|2021-01-11 08:28:00|106.05|105.95|106.05|105.9|106.05|105.95|106|105.85|469
1610353690000|2021-01-11 08:28:10|106|105.85|105.95|105.75|106.05|105.9|105.9|105.75|6691
1610353700000|2021-01-11 08:28:20|106|105.8|106.05|105.9|106.05|105.9|106|105.75|3613
1610353710000|2021-01-11 08:28:30|||||||||610
1610353720000|2021-01-11 08:28:40|106.1|105.95|106.1|105.95|106.1|105.95|106.1|105.95|0
1610353730000|2021-01-11 08:28:50|106.05|105.9|106.05|105.85|106.1|105.95|106|105.8|9126
1610353750000|2021-01-11 08:29:10|105.95|105.75|105.9|105.7|105.95|105.75|105.9|105.7|302
1610353790000|2021-01-11 08:29:50|105.95|105.75|105.9|105.75|105.95|105.8|105.9|105.75|0
1610353800000|2021-01-11 08:30:00|105.95|105.8|105.95|105.75|106.05|105.9|105.95|105.75|3564
1610353810000|2021-01-11 08:30:10|106|105.8|106|105.85|106|105.85|106|105.8|100
1610353830000|2021-01-11 08:30:30|106.05|105.9|106.05|105.9|106.05|105.9|106.05|105.9|0
1610353840000|2021-01-11 08:30:40|106|105.85|106.05|105.95|106.05|105.95|106|105.85|2762
1610353850000|2021-01-11 08:30:50|106.1|106|106|105.8|106.1|106|105.95|105.8|1120
1610353860000|2021-01-11 08:31:00|105.95|105.75|105.95|105.75|105.95|105.75|105.95|105.75|0
1610353870000|2021-01-11 08:31:10|106|105.8|105.7|105.5|106|105.8|105.7|105.5|1080
1610353880000|2021-01-11 08:31:20|105.75|105.55|105.65|105.5|105.75|105.55|105.65|105.5|0
1610353890000|2021-01-11 08:31:30|105.7|105.55|105.85|105.7|105.85|105.7|105.65|105.5|2656
1610353900000|2021-01-11 08:31:40|105.8|105.65|105.8|105.65|105.8|105.65|105.8|105.65|0
1610353910000|2021-01-11 08:31:50|105.85|105.7|105.95|105.85|106.05|105.85|105.8|105.65|1200
1610353920000|2021-01-11 08:32:00|105.9|105.8|105.9|105.8|105.95|105.85|105.9|105.8|729
1610353930000|2021-01-11 08:32:10|105.95|105.85|105.9|105.8|106|105.85|105.9|105.8|1443
1610353950000|2021-01-11 08:32:30|105.95|105.85|105.75|105.55|105.95|105.85|105.75|105.55|2509
1610353960000|2021-01-11 08:32:40|105.8|105.6|105.8|105.6|105.8|105.6|105.8|105.6|0
1610353970000|2021-01-11 08:32:50|105.75|105.55|105.8|105.6|105.8|105.6|105.75|105.55|2693
1610353980000|2021-01-11 08:33:00|105.75|105.55|105.65|105.5|105.8|105.6|105.65|105.5|1153
1610353990000|2021-01-11 08:33:10|105.7|105.55|105.6|105.45|105.7|105.55|105.6|105.45|684
1610354000000|2021-01-11 08:33:20|105.65|105.5|105.6|105.45|105.65|105.5|105.6|105.45|675
1610354010000|2021-01-11 08:33:30|105.65|105.5|105.6|105.5|105.65|105.5|105.6|105.5|0
1610354020000|2021-01-11 08:33:40|105.65|105.55|105.7|105.55|105.7|105.55|105.65|105.5|1967
1610354030000|2021-01-11 08:33:50|105.65|105.5|105.7|105.55|105.7|105.55|105.65|105.5|2925
1610354040000|2021-01-11 08:34:00|105.55|105.5|105.55|105.4|105.55|105.5|105.5|105.35|3420
1610354050000|2021-01-11 08:34:10|105.5|105.35|105.5|105.4|105.55|105.45|105.45|105.35|0
1610354060000|2021-01-11 08:34:20|105.45|105.3|105.45|105.35|105.5|105.4|105.45|105.3|760
1610354070000|2021-01-11 08:34:30|105.55|105.45|105.7|105.55|105.75|105.6|105.55|105.45|1657
1610354080000|2021-01-11 08:34:40|105.75||105.75||105.75||105.75||0
1610354090000|2021-01-11 08:34:50|105.7|105.6|105.75|105.65|105.8|105.7|105.7|105.55|3617
1610354100000|2021-01-11 08:35:00|105.8|105.7|105.85|105.7|105.85|105.75|105.8|105.7|0
1610354110000|2021-01-11 08:35:10|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.7|0
1610354120000|2021-01-11 08:35:20|105.8|105.7|105.85|105.7|105.85|105.7|105.8|105.65|0
1610354130000|2021-01-11 08:35:30|105.8|105.65|105.8|105.6|105.8|105.65|105.8|105.6|2145
1610354140000|2021-01-11 08:35:40|105.85|105.65|105.8|105.6|105.85|105.7|105.8|105.6|0
1610354150000|2021-01-11 08:35:50|105.85|105.65|105.85|105.7|105.85|105.7|105.8|105.65|0
1610354160000|2021-01-11 08:36:00|105.8|105.65|106|105.85|106|105.9|105.8|105.65|19915
1610354170000|2021-01-11 08:36:10|105.95|105.8|105.95|105.85|106|105.9|105.95|105.8|0
1610354180000|2021-01-11 08:36:20|106.1|105.9|106|105.8|106.1|105.95|105.95|105.8|1243
1610354190000|2021-01-11 08:36:30|106.05|105.75|106.05|105.85|106.05|105.85|106.05|105.75|0
1610354200000|2021-01-11 08:36:40|106||106||106||106||0
1610354210000|2021-01-11 08:36:50|106.05|105.9|105.95|105.8|106.05|105.9|105.9|105.7|3602
1610354220000|2021-01-11 08:37:00||105.85||105.85||105.85||105.85|0
1610354230000|2021-01-11 08:37:10|105.9|105.75|105.9|105.75|105.95|105.8|105.9|105.75|0
1610354240000|2021-01-11 08:37:20|105.95|105.8|106|105.85|106.05|105.85|105.9|105.75|1201
1610354250000|2021-01-11 08:37:30|105.95|105.8|106|105.8|106|105.8|105.95|105.8|0
1610354260000|2021-01-11 08:37:40|105.95|105.75|106|105.8|106|105.8|105.95|105.75|0
1610354270000|2021-01-11 08:37:50|105.95|105.85|106|105.85|106|105.85|105.95|105.85|0
1610354280000|2021-01-11 08:38:00|105.95|105.8|106.05|105.95|106.05|105.95|105.95|105.8|435
1610354310000|2021-01-11 08:38:30|106.1|106|106.1|106|106.1|106|106.1|106|5106
1610354320000|2021-01-11 08:38:40|106.05|105.95|106|105.85|106.1|106|106|105.85|4085
1610354330000|2021-01-11 08:38:50|106.05|105.8|106|105.85|106.05|105.9|106|105.8|0
1610354340000|2021-01-11 08:39:00|106.05|105.9|106.15|106|106.15|106|106.05|105.9|1557
1610354350000|2021-01-11 08:39:10|106.1|105.95|106.05|105.85|106.1|105.95|106|105.85|3387
1610354360000|2021-01-11 08:39:20|106.1|105.9|106.05|105.9|106.1|105.9|106.05|105.9|0
1610354370000|2021-01-11 08:39:30|106|105.85|106|105.85|106|105.85|106|105.85|0
1610354380000|2021-01-11 08:39:40|105.95|105.85|106|105.85|106|105.85|105.9|105.85|11156
1610354390000|2021-01-11 08:39:50|106.05|106|105.95|105.85|106.05|106|105.95|105.85|45725
1610354410000|2021-01-11 08:40:10|105.9||105.95||105.95||105.9||1904
1610354420000|2021-01-11 08:40:20|106|105.9|106|105.95|106.1|105.95|106|105.9|37982
1610354430000|2021-01-11 08:40:30|106.05||106.05||106.05||106||20529
1610354440000|2021-01-11 08:40:40|||||||||1736
1610354450000|2021-01-11 08:40:50|106|105.9|105.95|105.85|106|105.9|105.95|105.85|10758
1610354460000|2021-01-11 08:41:00|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|18202
1610354470000|2021-01-11 08:41:10|105.85|105.75|105.85|105.7|105.85|105.75|105.75|105.65|17431
1610354480000|2021-01-11 08:41:20|105.8||105.8||105.8||105.8||207
1610354490000|2021-01-11 08:41:30|||||||||642
1610354510000|2021-01-11 08:41:50|105.75|105.65|105.75|105.65|105.8|105.65|105.7|105.65|2573
1610354520000|2021-01-11 08:42:00|||||||||886
1610354530000|2021-01-11 08:42:10|||||||||12
1610354540000|2021-01-11 08:42:20|105.8|105.7|105.75|105.7|105.8|105.7|105.75|105.7|9064
1610354550000|2021-01-11 08:42:30|105.8||105.8||105.8||105.8||32543
1610354560000|2021-01-11 08:42:40|||||||||6700
1610354570000|2021-01-11 08:42:50|105.75|105.65|105.85|105.7|105.85|105.7|105.75|105.65|10262
1610354580000|2021-01-11 08:43:00|105.8||105.8||105.85||105.8||0
1610354610000|2021-01-11 08:43:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|3820
1610354640000|2021-01-11 08:44:00|105.7|105.6|105.75|105.7|105.8|105.7|105.65|105.6|16119
1610354650000|2021-01-11 08:44:10|||||||||700
1610354660000|2021-01-11 08:44:20|105.65|105.65|105.75|105.65|105.75|105.65|105.65|105.6|18022
1610354680000|2021-01-11 08:44:40|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|7765
1610354690000|2021-01-11 08:44:50|||||||||8122
1610354700000|2021-01-11 08:45:00|105.75|105.7|105.75|105.6|105.8|105.7|105.65|105.6|21143
1610354710000|2021-01-11 08:45:10||105.65||105.65||105.65||105.65|3110
1610354720000|2021-01-11 08:45:20|||||||||933
1610354730000|2021-01-11 08:45:30|||||||||935
1610354740000|2021-01-11 08:45:40|105.7|105.6|105.6|105.5|105.7|105.6|105.6|105.5|24755
1610354750000|2021-01-11 08:45:50|||||||||600
1610354760000|2021-01-11 08:46:00||105.55||105.55||105.55||105.55|2756
1610354770000|2021-01-11 08:46:10|105.65|105.6|105.7|105.6|105.75|105.65|105.65|105.55|13607
1610354780000|2021-01-11 08:46:20|||||||||644
1610354800000|2021-01-11 08:46:40|||||||||18809
1610354810000|2021-01-11 08:46:50|||||||||25
1610354820000|2021-01-11 08:47:00|||||||||4261
1610354840000|2021-01-11 08:47:20|||||||||2335
1610354870000|2021-01-11 08:47:50|||||||||15472
1610354880000|2021-01-11 08:48:00|||||||||189
1610354890000|2021-01-11 08:48:10|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|7045
1610354900000|2021-01-11 08:48:20||105.65||105.65||105.65||105.65|141
1610354930000|2021-01-11 08:48:50|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|17813
1610354940000|2021-01-11 08:49:00|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.6|7349
1610354950000|2021-01-11 08:49:10|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.6|5033
1610354960000|2021-01-11 08:49:20||105.55||105.55||105.55||105.55|1998
1610355000000|2021-01-11 08:50:00|105.6|105.5|105.7|105.65|105.7|105.65|105.6|105.5|12979
1610355010000|2021-01-11 08:50:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|2034
1610355030000|2021-01-11 08:50:30|||||||||4303
1610355060000|2021-01-11 08:51:00|105.6|105.6|105.55|105.45|105.65|105.6|105.55|105.45|49112
1610355070000|2021-01-11 08:51:10|||||||||18946
1610355080000|2021-01-11 08:51:20|105.6|105.5|105.65|105.5|105.65|105.55|105.6|105.5|4659
1610355090000|2021-01-11 08:51:30|||||||||1219
1610355100000|2021-01-11 08:51:40|||||||||7906
1610355110000|2021-01-11 08:51:50|||||||||3266
1610355120000|2021-01-11 08:52:00|105.6|105.45|105.6|105.45|105.6|105.45|105.55|105.45|16398
1610355130000|2021-01-11 08:52:10|||||||||1000
1610355140000|2021-01-11 08:52:20||105.4||105.45||105.45||105.4|50138
1610355150000|2021-01-11 08:52:30|||||||||3000
1610355160000|2021-01-11 08:52:40|||||||||473
1610355170000|2021-01-11 08:52:50|105.65|105.5|105.65|105.55|105.65|105.55|105.6|105.5|10986
1610355180000|2021-01-11 08:53:00|||||||||2530
1610355190000|2021-01-11 08:53:10|||||||||399
1610355200000|2021-01-11 08:53:20|||||||||2400
1610355210000|2021-01-11 08:53:30|105.7|105.6|105.7|105.6|105.75|105.7|105.65|105.55|16561
1610355220000|2021-01-11 08:53:40|105.75|105.65|105.7|105.55|105.75|105.65|105.6|105.5|31000
1610355230000|2021-01-11 08:53:50|105.75|105.6|105.7|105.55|105.75|105.6|105.7|105.55|42477
1610355240000|2021-01-11 08:54:00|105.65||105.65||105.65||105.65||4988
1610355260000|2021-01-11 08:54:20|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.55|5711
1610355270000|2021-01-11 08:54:30|||||||||500
1610355280000|2021-01-11 08:54:40|||||||||2421
1610355290000|2021-01-11 08:54:50|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|7522
1610355300000|2021-01-11 08:55:00|105.75|105.65|105.6|105.5|105.75|105.65|105.55|105.5|28714
1610355310000|2021-01-11 08:55:10|||||||||8494
1610355320000|2021-01-11 08:55:20|105.55||105.6||105.6||105.55||7736
1610355330000|2021-01-11 08:55:30|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|9682
1610355340000|2021-01-11 08:55:40|||||||||24083
1610355370000|2021-01-11 08:56:10|105.7|105.6|105.7|105.6|105.75|105.65|105.65|105.6|24823
1610355380000|2021-01-11 08:56:20|||||||||4703
1610355390000|2021-01-11 08:56:30|105.65||105.7||105.7||105.65||96108
1610355400000|2021-01-11 08:56:40|105.65||105.65||105.7||105.65||1968
1610355410000|2021-01-11 08:56:50|105.6|105.55|105.45|105.35|105.65|105.55|105.4|105.35|19996
1610355430000|2021-01-11 08:57:10|105.4|105.3|105.4|105.25|105.4|105.3|105.3|105.2|49902
1610355440000|2021-01-11 08:57:20|||||||||3165
1610355450000|2021-01-11 08:57:30|105.35||105.4||105.4||105.35||4947
1610355460000|2021-01-11 08:57:40||105.3||105.3||105.3||105.3|5007
1610355470000|2021-01-11 08:57:50|105.35|105.25|105.25|105.1|105.35|105.25|105.2|105.1|11545
1610355480000|2021-01-11 08:58:00|105.15|105.15|105.35|105.2|105.35|105.25|105.15|105.15|19100
1610355490000|2021-01-11 08:58:10||105.25||105.25||105.25||105.25|0
1610355500000|2021-01-11 08:58:20|105.4|105.3|105.4|105.3|105.4|105.3|105.35|105.3|20886
1610355510000|2021-01-11 08:58:30|105.45|105.35|105.45|105.3|105.45|105.35|105.4|105.3|7930
1610355530000|2021-01-11 08:58:50|105.4|105.35|105.4|105.3|105.45|105.35|105.4|105.3|8562
1610355550000|2021-01-11 08:59:10|||||||||19334
1610355560000|2021-01-11 08:59:20|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|7146
1610355570000|2021-01-11 08:59:30||105.4||105.4||105.4||105.4|550
1610355580000|2021-01-11 08:59:40|||||||||806
1610355590000|2021-01-11 08:59:50|||||||||83
1610355600000|2021-01-11 09:00:00|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|4616
1610355610000|2021-01-11 09:00:10|||||||||506
1610355620000|2021-01-11 09:00:20|105.5|105.4|105.55|105.5|105.6|105.5|105.5|105.4|28844
1610355640000|2021-01-11 09:00:40|||||||||600
1610355650000|2021-01-11 09:00:50|||||||||1291
1610355660000|2021-01-11 09:01:00|105.6|105.55|105.65|105.6|105.7|105.6|105.6|105.5|19202
1610355670000|2021-01-11 09:01:10|||||||||5288
1610355690000|2021-01-11 09:01:30|105.7|105.65|105.8|105.7|105.85|105.7|105.7|105.65|16389
1610355700000|2021-01-11 09:01:40|||||||||2576
1610355710000|2021-01-11 09:01:50|||||||||2000
1610355720000|2021-01-11 09:02:00|105.85|105.75|105.7|105.55|105.85|105.8|105.7|105.55|22188
1610355730000|2021-01-11 09:02:10|105.75|105.6|105.8|105.65|105.8|105.65|105.75|105.6|15720
1610355740000|2021-01-11 09:02:20||105.6||105.6||105.6||105.6|12662
1610355770000|2021-01-11 09:02:50|105.85|105.7|105.8|105.6|105.85|105.75|105.8|105.6|7451
1610355780000|2021-01-11 09:03:00|105.75||105.7||105.75||105.7||500
1610355790000|2021-01-11 09:03:10|105.75|105.65|105.9|105.75|105.95|105.9|105.75|105.65|52449
1610355800000|2021-01-11 09:03:20||105.8||105.75||105.8||105.75|1906
1610355810000|2021-01-11 09:03:30|||||||||930
1610355820000|2021-01-11 09:03:40|||||||||12798
1610355830000|2021-01-11 09:03:50||105.8||105.8||105.8||105.8|13360
1610355840000|2021-01-11 09:04:00||105.75||105.75||105.75||105.75|801
1610355850000|2021-01-11 09:04:10|105.95|105.8|105.9|105.8|106.05|105.9|105.9|105.75|86833
1610355860000|2021-01-11 09:04:20|105.85|105.75|105.6|105.45|105.85|105.75|105.6|105.45|53452
1610355880000|2021-01-11 09:04:40|||||||||1402
1610355910000|2021-01-11 09:05:10|105.65|105.5|105.65|105.55|105.65|105.6|105.65|105.5|9059
1610355930000|2021-01-11 09:05:30|||||||||4700
1610355940000|2021-01-11 09:05:40|||||||||2872
1610355950000|2021-01-11 09:05:50|||||||||5259
1610355960000|2021-01-11 09:06:00|105.6|105.5|105.65|105.5|105.65|105.5|105.6|105.5|1991
1610355970000|2021-01-11 09:06:10|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|59
1610355980000|2021-01-11 09:06:20|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.5|35767
1610355990000|2021-01-11 09:06:30|||||||||1402
1610356000000|2021-01-11 09:06:40|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.65|6014
1610356020000|2021-01-11 09:07:00|105.65|105.6|105.6|105.5|105.65|105.6|105.6|105.5|6429
1610356030000|2021-01-11 09:07:10||105.55||105.55||105.55||105.55|2057
1610356040000|2021-01-11 09:07:20|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|7266
1610356050000|2021-01-11 09:07:30||105.55||105.55||105.55||105.55|62
1610356060000|2021-01-11 09:07:40|||||||||118
1610356070000|2021-01-11 09:07:50|105.65||105.7||105.7||105.65||5244
1610356080000|2021-01-11 09:08:00||105.6||105.6||105.6||105.55|1967
1610356110000|2021-01-11 09:08:30|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.65|23565
1610356130000|2021-01-11 09:08:50|105.65|105.6|105.65|105.55|105.7|105.6|105.6|105.5|20570
1610356150000|2021-01-11 09:09:10|105.6|105.5|105.6|105.5|105.6|105.55|105.6|105.5|0
1610356160000|2021-01-11 09:09:20|105.65|105.65|105.65|105.55|105.7|105.65|105.65|105.55|42036
1610356170000|2021-01-11 09:09:30||105.6||105.6||105.6||105.55|1883
1610356180000|2021-01-11 09:09:40|105.7|105.65|105.7|105.65|105.7|105.65|105.65|105.6|5735
1610356190000|2021-01-11 09:09:50|105.75|105.7|105.7|105.6|105.75|105.7|105.7|105.55|19012
1610356200000|2021-01-11 09:10:00|||||||||7000
1610356210000|2021-01-11 09:10:10|||||||||35962
1610356220000|2021-01-11 09:10:20|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.7|27203
1610356230000|2021-01-11 09:10:30|105.8||105.75||105.8||105.75||5175
1610356240000|2021-01-11 09:10:40|||||||||435
1610356260000|2021-01-11 09:11:00|105.8|105.65|105.7|105.6|105.8|105.65|105.7|105.55|22318
1610356270000|2021-01-11 09:11:10|||||||||1119
1610356280000|2021-01-11 09:11:20|||||||||1311
1610356290000|2021-01-11 09:11:30|||||||||6243
1610356300000|2021-01-11 09:11:40|||||||||94013
1610356310000|2021-01-11 09:11:50|105.75|105.8|105.9|105.8|105.9|105.8|105.75|105.65|50770
1610356320000|2021-01-11 09:12:00|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.7|8166
1610356330000|2021-01-11 09:12:10|105.9||105.9||105.9||105.9||2790
1610356340000|2021-01-11 09:12:20|105.85|105.7|105.9|105.7|105.9|105.7|105.85|105.7|19915
1610356350000|2021-01-11 09:12:30|105.95|105.95|105.8|105.7|106|105.95|105.8|105.7|53553
1610356360000|2021-01-11 09:12:40|||||||||10117
1610356370000|2021-01-11 09:12:50|105.85|105.75|105.85|105.75|105.85|105.8|105.85|105.75|16130
1610356400000|2021-01-11 09:13:20|||||||||180
1610356420000|2021-01-11 09:13:40||105.8||105.75||105.8||105.75|6791
1610356430000|2021-01-11 09:13:50|105.9|105.8|105.9|105.85|106|105.85|105.85|105.8|9568
1610356450000|2021-01-11 09:14:10|105.85|105.8|105.85|105.7|105.85|105.8|105.85|105.7|7690
1610356460000|2021-01-11 09:14:20|||||||||14561
1610356470000|2021-01-11 09:14:30|105.9|105.9|105.85|105.7|105.95|105.9|105.85|105.7|30952
1610356480000|2021-01-11 09:14:40|105.8||105.8||105.8||105.8||0
1610356490000|2021-01-11 09:14:50|||||||||8221
1610356500000|2021-01-11 09:15:00|||||||||5084
1610356520000|2021-01-11 09:15:20|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.55|2689
1610356540000|2021-01-11 09:15:40|||||||||2000
1610356550000|2021-01-11 09:15:50|105.75|105.55|105.65|105.55|105.75|105.55|105.65|105.55|12262
1610356560000|2021-01-11 09:16:00|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.6|7138
1610356570000|2021-01-11 09:16:10|||||||||25930
1610356580000|2021-01-11 09:16:20|105.75|105.65|105.85|105.75|105.9|105.8|105.75|105.65|6884
1610356590000|2021-01-11 09:16:30|105.8|105.7|105.7|105.6|105.8|105.7|105.7|105.55|21547
1610356600000|2021-01-11 09:16:40|105.75|105.65|105.8|105.65|105.8|105.65|105.75|105.65|6155
1610356610000|2021-01-11 09:16:50||105.7||105.7||105.7||105.7|1371
1610356630000|2021-01-11 09:17:10|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.65|5624
1610356640000|2021-01-11 09:17:20|||||||||14
1610356650000|2021-01-11 09:17:30||105.6||105.55||105.6||105.55|5332
1610356660000|2021-01-11 09:17:40|105.75|105.75|105.7|105.6|105.8|105.75|105.7|105.55|30000
1610356700000|2021-01-11 09:18:20|||||||||193
1610356710000|2021-01-11 09:18:30|||||||||600
1610356720000|2021-01-11 09:18:40|105.8|105.65|105.8|105.7|105.8|105.7|105.75|105.65|9189
1610356730000|2021-01-11 09:18:50|||||||||3462
1610356740000|2021-01-11 09:19:00|||||||||10000
1610356750000|2021-01-11 09:19:10|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|2907
1610356770000|2021-01-11 09:19:30|105.75||105.7||105.75||105.7||9423
1610356800000|2021-01-11 09:20:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|4883
1610356810000|2021-01-11 09:20:10|105.6||105.6||105.6||105.6||595
1610356830000|2021-01-11 09:20:30|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|67436
1610356840000|2021-01-11 09:20:40|||||||||3207
1610356850000|2021-01-11 09:20:50|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.55|7537
1610356860000|2021-01-11 09:21:00|||||||||1000
1610356890000|2021-01-11 09:21:30|105.75|105.65|105.75|105.65|105.75|105.7|105.75|105.65|27881
1610356900000|2021-01-11 09:21:40||105.7||105.7||105.7||105.7|300
1610356910000|2021-01-11 09:21:50|||||||||2856
1610356920000|2021-01-11 09:22:00|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.55|10900
1610356930000|2021-01-11 09:22:10|105.65|105.55|105.65|105.55|105.7|105.55|105.65|105.55|1192
1610356940000|2021-01-11 09:22:20|105.7|105.6|105.7|105.6|105.75|105.6|105.7|105.55|9438
1610356950000|2021-01-11 09:22:30||105.55||105.6||105.6||105.55|7941
1610356960000|2021-01-11 09:22:40|||||||||13760
1610356970000|2021-01-11 09:22:50||105.55||105.6||105.6||105.55|74
1610356990000|2021-01-11 09:23:10|105.65|105.55|105.65|105.6|105.65|105.6|105.65|105.55|2960
1610357000000|2021-01-11 09:23:20|||||||||4419
1610357010000|2021-01-11 09:23:30|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|5182
1610357020000|2021-01-11 09:23:40|105.7||105.7||105.75||105.7||600
1610357030000|2021-01-11 09:23:50|105.75||105.75||105.75||105.75||50
1610357040000|2021-01-11 09:24:00|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|6465
1610357050000|2021-01-11 09:24:10|105.65|105.55|105.65|105.55|105.7|105.6|105.65|105.55|3097
1610357070000|2021-01-11 09:24:30|||||||||19286
1610357100000|2021-01-11 09:25:00|105.7|105.6|105.75|105.6|105.75|105.6|105.65|105.55|11530
1610357130000|2021-01-11 09:25:30|||||||||762
1610357140000|2021-01-11 09:25:40||105.7||105.65||105.7||105.6|2115
1610357160000|2021-01-11 09:26:00|105.7|105.6|105.7|105.6|105.7|105.6|105.6|105.55|14765
1610357170000|2021-01-11 09:26:10|||||||||17412
1610357190000|2021-01-11 09:26:30|||||||||2270
1610357240000|2021-01-11 09:27:20|||||||||4935
1610357250000|2021-01-11 09:27:30|||||||||129
1610357280000|2021-01-11 09:28:00|||||||||912
1610357300000|2021-01-11 09:28:20|105.65|105.55|105.65|105.5|105.65|105.55|105.55|105.5|45929
1610357310000|2021-01-11 09:28:30|||||||||2362
1610357330000|2021-01-11 09:28:50|||||||||1200
1610357340000|2021-01-11 09:29:00||105.55||105.55||105.55||105.55|360
1610357350000|2021-01-11 09:29:10|||||||||8080
1610357370000|2021-01-11 09:29:30|||||||||123122
1610357380000|2021-01-11 09:29:40|105.7|105.7|105.75|105.7|105.75|105.7|105.7|105.6|47161
1610357390000|2021-01-11 09:29:50|105.7|105.65|105.75|105.7|105.75|105.7|105.65|105.55|67029
1610357400000|2021-01-11 09:30:00|105.8||105.75||105.8||105.75||29932
1610357410000|2021-01-11 09:30:10|||||||||4728
1610357420000|2021-01-11 09:30:20|105.7|105.65|105.7|105.55|105.7|105.7|105.7|105.55|8485
1610357440000|2021-01-11 09:30:40|105.65|105.5|105.6|105.5|105.65|105.5|105.6|105.5|6322
1610357460000|2021-01-11 09:31:00|105.55|105.45|105.5|105.4|105.55|105.45|105.4|105.35|54045
1610357470000|2021-01-11 09:31:10|105.45|105.35|105.5|105.35|105.5|105.35|105.45|105.35|1876
1610357480000|2021-01-11 09:31:20|105.45||105.45||105.45||105.45||1877
1610357490000|2021-01-11 09:31:30|105.5|105.4|105.5|105.45|105.5|105.45|105.5|105.4|8462
1610357500000|2021-01-11 09:31:40||105.4||105.45||105.45||105.4|4708
1610357510000|2021-01-11 09:31:50|||||||||307
1610357520000|2021-01-11 09:32:00|105.45|105.4|105.5|105.35|105.5|105.4|105.45|105.35|2710
1610357530000|2021-01-11 09:32:10|||||||||4089
1610357550000|2021-01-11 09:32:30||105.4||105.4||105.4||105.4|19578
1610357560000|2021-01-11 09:32:40|105.45|105.35|105.45|105.3|105.45|105.35|105.3|105.2|11765
1610357590000|2021-01-11 09:33:10||105.35||105.35||105.35||105.35|241
1610357600000|2021-01-11 09:33:20|105.4|105.3|105.4|105.3|105.4|105.4|105.4|105.3|2970
1610357610000|2021-01-11 09:33:30|105.45|105.35|105.5|105.45|105.5|105.45|105.4|105.35|2749
1610357630000|2021-01-11 09:33:50||105.4||105.35||105.4||105.35|1244
1610357640000|2021-01-11 09:34:00|105.45||105.45||105.45||105.45||5503
1610357660000|2021-01-11 09:34:20||105.4||105.35||105.4||105.35|3902
1610357670000|2021-01-11 09:34:30|105.4|105.3|105.4|105.3|105.4|105.4|105.4|105.3|2166
1610357680000|2021-01-11 09:34:40|||||||||1000
1610357690000|2021-01-11 09:34:50|105.45||105.45||105.45||105.45||188
1610357700000|2021-01-11 09:35:00|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|29479
1610357720000|2021-01-11 09:35:20|||||||||1250
1610357730000|2021-01-11 09:35:30|||||||||430
1610357740000|2021-01-11 09:35:40|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|5907
1610357750000|2021-01-11 09:35:50|105.3||105.35||105.35||105.3||18375
1610357760000|2021-01-11 09:36:00|105.4|105.3|105.35|105.25|105.45|105.35|105.35|105.25|35004
1610357770000|2021-01-11 09:36:10||105.3||105.3||105.3||105.3|957
1610357780000|2021-01-11 09:36:20|||||||||20000
1610357790000|2021-01-11 09:36:30|105.4|105.25|105.4|105.3|105.45|105.4|105.4|105.25|27101
1610357820000|2021-01-11 09:37:00||105.25||105.25||105.25||105.25|549
1610357830000|2021-01-11 09:37:10||105.3||105.3||105.3||105.3|1307
1610357840000|2021-01-11 09:37:20|||||||||691
1610357860000|2021-01-11 09:37:40|105.35|105.25|105.3|105.25|105.35|105.25|105.25|105.15|20613
1610357870000|2021-01-11 09:37:50|105.35|105.3|105.45|105.35|105.45|105.35|105.35|105.3|7039
1610357880000|2021-01-11 09:38:00|105.4|105.3|105.4|105.3|105.4|105.3|105.35|105.3|6892
1610357890000|2021-01-11 09:38:10|||||||||88
1610357920000|2021-01-11 09:38:40|105.45||105.45||105.45||105.45||1224
1610357930000|2021-01-11 09:38:50||105.35||105.35||105.35||105.35|16
1610357970000|2021-01-11 09:39:30|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|10122
1610357990000|2021-01-11 09:39:50|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.3|2966
1610358010000|2021-01-11 09:40:10|||||||||6028
1610358030000|2021-01-11 09:40:30|105.5|105.4|105.5|105.45|105.5|105.45|105.5|105.4|16593
1610358040000|2021-01-11 09:40:40|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|413
1610358060000|2021-01-11 09:41:00|105.45|105.35|105.5|105.35|105.5|105.35|105.45|105.35|180
1610358070000|2021-01-11 09:41:10|||||||||4709
1610358080000|2021-01-11 09:41:20|||||||||9425
1610358090000|2021-01-11 09:41:30|||||||||33255
1610358100000|2021-01-11 09:41:40|||||||||147
1610358120000|2021-01-11 09:42:00||105.4||105.4||105.4||105.4|1753
1610358130000|2021-01-11 09:42:10||105.45||105.35||105.45||105.35|621
1610358150000|2021-01-11 09:42:30|105.45|105.4|105.5|105.4|105.5|105.45|105.45|105.35|18259
1610358160000|2021-01-11 09:42:40|||||||||4285
1610358170000|2021-01-11 09:42:50|||||||||22486
1610358190000|2021-01-11 09:43:10||105.45||105.45||105.45||105.45|1801
1610358210000|2021-01-11 09:43:30|||||||||17722
1610358220000|2021-01-11 09:43:40|||||||||271
1610358240000|2021-01-11 09:44:00|105.55|105.5|105.55|105.45|105.55|105.5|105.5|105.45|33335
1610358260000|2021-01-11 09:44:20|105.5|105.4|105.55|105.4|105.55|105.45|105.5|105.4|7478
1610358270000|2021-01-11 09:44:30|105.5||105.5||105.5||105.5||369
1610358280000|2021-01-11 09:44:40|||||||||1879
1610358290000|2021-01-11 09:44:50|||||||||250
1610358300000|2021-01-11 09:45:00|||||||||60
1610358330000|2021-01-11 09:45:30|||||||||7075
1610358380000|2021-01-11 09:46:20|||||||||402
1610358400000|2021-01-11 09:46:40|105.55|105.45|105.55|105.5|105.55|105.5|105.5|105.45|13635
1610358420000|2021-01-11 09:47:00|105.6|105.55|105.7|105.6|105.7|105.6|105.55|105.55|21015
1610358430000|2021-01-11 09:47:10|105.65|105.65|105.65|105.55|105.7|105.65|105.65|105.5|13084
1610358440000|2021-01-11 09:47:20||105.6||105.55||105.6||105.55|3889
1610358460000|2021-01-11 09:47:40|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|3466
1610358470000|2021-01-11 09:47:50||105.4||105.4||105.4||105.4|25
1610358480000|2021-01-11 09:48:00|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|485
1610358500000|2021-01-11 09:48:20|||||||||500
1610358510000|2021-01-11 09:48:30|||||||||5662
1610358520000|2021-01-11 09:48:40|||||||||97
1610358550000|2021-01-11 09:49:10|||||||||2644
1610358560000|2021-01-11 09:49:20|||||||||4500
1610358570000|2021-01-11 09:49:30|||||||||922
1610358580000|2021-01-11 09:49:40|105.6|105.5|105.6|105.55|105.65|105.55|105.6|105.5|7259
1610358590000|2021-01-11 09:49:50|105.65||105.65||105.65||105.6||23402
1610358610000|2021-01-11 09:50:10|||||||||8482
1610358620000|2021-01-11 09:50:20|||||||||459
1610358630000|2021-01-11 09:50:30|||||||||4706
1610358640000|2021-01-11 09:50:40|||||||||5000
1610358660000|2021-01-11 09:51:00|105.6|105.5|105.6|105.45|105.6|105.5|105.55|105.45|10750
1610358680000|2021-01-11 09:51:20|||||||||2841
1610358690000|2021-01-11 09:51:30|||||||||10360
1610358700000|2021-01-11 09:51:40|||||||||463
1610358710000|2021-01-11 09:51:50|105.65|105.5|105.6|105.5|105.65|105.5|105.6|105.5|12239
1610358720000|2021-01-11 09:52:00|||||||||4083
1610358740000|2021-01-11 09:52:20|||||||||2850
1610358810000|2021-01-11 09:53:30|||||||||3826
1610358830000|2021-01-11 09:53:50||105.55||105.55||105.55||105.55|18823
1610358840000|2021-01-11 09:54:00|105.55|105.5|105.6|105.5|105.65|105.6|105.55|105.5|39699
1610358850000|2021-01-11 09:54:10|||||||||895
1610358900000|2021-01-11 09:55:00|||||||||936
1610358910000|2021-01-11 09:55:10|||||||||500
1610358940000|2021-01-11 09:55:40|105.65|105.55|105.65|105.55|105.65|105.55|105.55|105.5|26328
1610358950000|2021-01-11 09:55:50|105.7|105.6|105.7|105.65|105.7|105.65|105.65|105.6|17411
1610358960000|2021-01-11 09:56:00|105.75|105.7|105.75|105.65|105.85|105.75|105.75|105.65|11708
1610358980000|2021-01-11 09:56:20|105.7|105.6|105.7|105.55|105.7|105.6|105.65|105.55|6946
1610358990000|2021-01-11 09:56:30|||||||||459
1610359000000|2021-01-11 09:56:40|||||||||9405
1610359010000|2021-01-11 09:56:50|||||||||180
1610359020000|2021-01-11 09:57:00|||||||||1000
1610359030000|2021-01-11 09:57:10|105.65|105.5|105.5|105.4|105.65|105.5|105.4|105.35|69148
1610359040000|2021-01-11 09:57:20|||||||||800
1610359050000|2021-01-11 09:57:30|||||||||201
1610359070000|2021-01-11 09:57:50|||||||||14866
1610359090000|2021-01-11 09:58:10|||||||||100
1610359100000|2021-01-11 09:58:20|105.55|105.45|105.55|105.5|105.6|105.5|105.55|105.45|18454
1610359110000|2021-01-11 09:58:30|||||||||1266
1610359120000|2021-01-11 09:58:40|105.6|105.55|105.6|105.55|105.65|105.55|105.55|105.55|8461
1610359130000|2021-01-11 09:58:50|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.55|8483
1610359140000|2021-01-11 09:59:00|105.7|105.65|105.6|105.5|105.7|105.65|105.6|105.5|19839
1610359160000|2021-01-11 09:59:20|105.55|105.45|105.45|105.35|105.55|105.45|105.45|105.35|6709
1610359170000|2021-01-11 09:59:30|||||||||2623
1610359190000|2021-01-11 09:59:50|||||||||9485
1610359200000|2021-01-11 10:00:00|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|4240
1610359220000|2021-01-11 10:00:20|||||||||10
1610359230000|2021-01-11 10:00:30|105.4|105.3|105.4|105.25|105.4|105.3|105.35|105.25|12376
1610359240000|2021-01-11 10:00:40|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.25|19516
1610359260000|2021-01-11 10:01:00|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.3|1601
1610359270000|2021-01-11 10:01:10||105.3||105.3||105.3||105.3|394
1610359290000|2021-01-11 10:01:30|105.35||105.35||105.35||105.35||0
1610359310000|2021-01-11 10:01:50|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|8831
1610359320000|2021-01-11 10:02:00|||||||||961
1610359330000|2021-01-11 10:02:10||105.3||105.3||105.3||105.3|8146
1610359350000|2021-01-11 10:02:30|||||||||3795
1610359370000|2021-01-11 10:02:50|||||||||275
1610359380000|2021-01-11 10:03:00|||||||||5651
1610359390000|2021-01-11 10:03:10|||||||||948
1610359400000|2021-01-11 10:03:20|105.35|105.25|105.4|105.3|105.4|105.35|105.35|105.25|14172
1610359420000|2021-01-11 10:03:40|||||||||1882
1610359460000|2021-01-11 10:04:20|||||||||2675
1610359470000|2021-01-11 10:04:30|||||||||672
1610359500000|2021-01-11 10:05:00|||||||||4395
1610359540000|2021-01-11 10:05:40|||||||||3765
1610359560000|2021-01-11 10:06:00|105.45|105.35|105.4|105.35|105.45|105.4|105.4|105.35|11438
1610359570000|2021-01-11 10:06:10|105.45|105.4|105.45|105.4|105.5|105.4|105.4|105.35|9460
1610359580000|2021-01-11 10:06:20||105.35||105.4||105.4||105.35|8265
1610359590000|2021-01-11 10:06:30||105.35||105.4||105.4||105.35|22955
1610359610000|2021-01-11 10:06:50|105.5||105.5||105.5||105.45||21357
1610359620000|2021-01-11 10:07:00|105.55|105.45|105.5|105.45|105.55|105.45|105.5|105.45|9600
1610359640000|2021-01-11 10:07:20|105.55||105.55||105.55||105.55||23548
1610359650000|2021-01-11 10:07:30|||||||||750
1610359660000|2021-01-11 10:07:40|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|7174
1610359670000|2021-01-11 10:07:50|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|20
1610359680000|2021-01-11 10:08:00|105.45|105.35|105.5|105.45|105.55|105.45|105.45|105.35|28183
1610359690000|2021-01-11 10:08:10|105.55|105.5|105.55|105.45|105.6|105.5|105.5|105.45|11892
1610359700000|2021-01-11 10:08:20|105.6|105.6|105.6|105.55|105.7|105.6|105.6|105.5|32741
1610359710000|2021-01-11 10:08:30||105.5||105.5||105.5||105.5|3875
1610359720000|2021-01-11 10:08:40|||||||||17666
1610359730000|2021-01-11 10:08:50||105.55||105.55||105.55||105.55|11083
1610359740000|2021-01-11 10:09:00|||||||||37411
1610359750000|2021-01-11 10:09:10|105.65|105.5|105.65|105.6|105.7|105.6|105.65|105.45|22112
1610359770000|2021-01-11 10:09:30|105.7|105.65|105.7|105.65|105.75|105.65|105.7|105.65|8281
1610359830000|2021-01-11 10:10:30|105.75|105.7|105.8|105.7|105.95|105.8|105.7|105.7|103703
1610359840000|2021-01-11 10:10:40|105.75|105.65|105.7|105.65|105.75|105.7|105.7|105.65|6553
1610359850000|2021-01-11 10:10:50||105.6||105.6||105.6||105.6|1159
1610359860000|2021-01-11 10:11:00|||||||||9470
1610359870000|2021-01-11 10:11:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|989
1610359880000|2021-01-11 10:11:20|||||||||41
1610359890000|2021-01-11 10:11:30|||||||||4698
1610359910000|2021-01-11 10:11:50|||||||||4732
1610359920000|2021-01-11 10:12:00|||||||||51562
1610359930000|2021-01-11 10:12:10|||||||||2885
1610359940000|2021-01-11 10:12:20|105.7|105.6|105.7|105.6|105.7|105.65|105.7|105.6|11574
1610359950000|2021-01-11 10:12:30|105.75|105.65|105.75|105.65|105.8|105.7|105.7|105.65|19827
1610360000000|2021-01-11 10:13:20|||||||||1058
1610360010000|2021-01-11 10:13:30|||||||||3850
1610360030000|2021-01-11 10:13:50|||||||||962
1610360080000|2021-01-11 10:14:40|||||||||3161
1610360090000|2021-01-11 10:14:50|||||||||23521
1610360100000|2021-01-11 10:15:00|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|6992
1610360110000|2021-01-11 10:15:10|||||||||8235
1610360140000|2021-01-11 10:15:40|||||||||86
1610360150000|2021-01-11 10:15:50|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|53340
1610360170000|2021-01-11 10:16:10|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|10475
1610360180000|2021-01-11 10:16:20|105.85|105.8|105.85|105.8|105.85|105.8|105.8|105.75|7815
1610360190000|2021-01-11 10:16:30||105.75||105.75||105.75||105.75|3154
1610360210000|2021-01-11 10:16:50|||||||||3127
1610360220000|2021-01-11 10:17:00||105.8||105.75||105.8||105.75|197
1610360230000|2021-01-11 10:17:10|||||||||1514
1610360240000|2021-01-11 10:17:20|||||||||432
1610360250000|2021-01-11 10:17:30|105.9|105.8|105.85|105.8|105.9|105.8|105.85|105.8|13821
1610360260000|2021-01-11 10:17:40|||||||||940
1610360280000|2021-01-11 10:18:00||105.75||105.75||105.75||105.75|3748
1610360290000|2021-01-11 10:18:10|||||||||5000
1610360310000|2021-01-11 10:18:30|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.8|11373
1610360330000|2021-01-11 10:18:50||105.8||105.8||105.8||105.75|8672
1610360340000|2021-01-11 10:19:00|||||||||9386
1610360360000|2021-01-11 10:19:20|||||||||11007
1610360370000|2021-01-11 10:19:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|3417
1610360440000|2021-01-11 10:20:40|105.9|105.8|105.85|105.8|105.9|105.85|105.85|105.75|15166
1610360460000|2021-01-11 10:21:00||105.75||105.75||105.75||105.75|1489
1610360480000|2021-01-11 10:21:20|||||||||5522
1610360490000|2021-01-11 10:21:30|105.8||105.8||105.8||105.8||3605
1610360520000|2021-01-11 10:22:00||105.7||105.7||105.7||105.7|1834
1610360530000|2021-01-11 10:22:10|||||||||5834
1610360550000|2021-01-11 10:22:30|||||||||1000
1610360560000|2021-01-11 10:22:40|||||||||947
1610360590000|2021-01-11 10:23:10|||||||||1746
1610360600000|2021-01-11 10:23:20|105.85|105.75|105.85|105.8|105.85|105.8|105.8|105.75|12411
1610360610000|2021-01-11 10:23:30|||||||||176
1610360640000|2021-01-11 10:24:00|||||||||23412
1610360650000|2021-01-11 10:24:10|105.8|105.75|105.8|105.7|105.85|105.75|105.8|105.7|36776
1610360660000|2021-01-11 10:24:20|||||||||465
1610360670000|2021-01-11 10:24:30|105.85|105.8|105.8|105.7|105.85|105.8|105.8|105.7|13250
1610360680000|2021-01-11 10:24:40||105.75||105.75||105.75||105.7|410
1610360690000|2021-01-11 10:24:50|||||||||129
1610360700000|2021-01-11 10:25:00|105.75|105.7|105.8|105.75|105.85|105.75|105.75|105.7|19677
1610360710000|2021-01-11 10:25:10|105.85||105.85||105.85||105.85||29021
1610360720000|2021-01-11 10:25:20|||||||||12657
1610360740000|2021-01-11 10:25:40||105.8||105.8||105.8||105.8|966
1610360750000|2021-01-11 10:25:50|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|7394
1610360760000|2021-01-11 10:26:00|105.85||105.85||105.85||105.85||5514
1610360770000|2021-01-11 10:26:10||105.75||105.8||105.8||105.75|490
1610360780000|2021-01-11 10:26:20|||||||||2366
1610360790000|2021-01-11 10:26:30|||||||||1924
1610360800000|2021-01-11 10:26:40|||||||||500
1610360820000|2021-01-11 10:27:00||105.75||105.75||105.75||105.75|5494
1610360830000|2021-01-11 10:27:10||105.8||105.8||105.8||105.8|0
1610360850000|2021-01-11 10:27:30|105.8|105.75|105.75|105.7|105.85|105.75|105.75|105.65|34173
1610360860000|2021-01-11 10:27:40||105.65||105.65||105.65||105.65|8612
1610360870000|2021-01-11 10:27:50|105.7|105.6|105.75|105.65|105.75|105.65|105.65|105.6|14306
1610360890000|2021-01-11 10:28:10||105.7||105.7||105.7||105.7|7
1610360900000|2021-01-11 10:28:20|105.8||105.75||105.8||105.75||8476
1610360920000|2021-01-11 10:28:40|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.7|7939
1610360930000|2021-01-11 10:28:50||105.7||105.7||105.7||105.7|2890
1610360970000|2021-01-11 10:29:30|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|7895
1610360980000|2021-01-11 10:29:40|||||||||467
1610361000000|2021-01-11 10:30:00||105.7||105.7||105.7||105.7|12196
1610361030000|2021-01-11 10:30:30|||||||||935
1610361040000|2021-01-11 10:30:40|105.75|105.65|105.75|105.7|105.8|105.7|105.75|105.65|13178
1610361050000|2021-01-11 10:30:50|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.7|11891
1610361060000|2021-01-11 10:31:00|||||||||8718
1610361070000|2021-01-11 10:31:10||105.75||105.75||105.75||105.75|702
1610361080000|2021-01-11 10:31:20|||||||||1907
1610361090000|2021-01-11 10:31:30||105.8||105.75||105.8||105.75|5436
1610361110000|2021-01-11 10:31:50|||||||||1488
1610361150000|2021-01-11 10:32:30||105.8||105.8||105.8||105.8|3370
1610361160000|2021-01-11 10:32:40|||||||||289
1610361180000|2021-01-11 10:33:00|105.8|105.75|105.8|105.75|105.85|105.75|105.8|105.75|16141
1610361190000|2021-01-11 10:33:10|||||||||1890
1610361200000|2021-01-11 10:33:20|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|8125
1610361220000|2021-01-11 10:33:40||105.8||105.8||105.8||105.8|61
1610361230000|2021-01-11 10:33:50|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|6795
1610361240000|2021-01-11 10:34:00||105.7||105.7||105.75||105.7|7550
1610361250000|2021-01-11 10:34:10|||||||||5639
1610361270000|2021-01-11 10:34:30||105.75||105.75||105.75||105.75|8679
1610361280000|2021-01-11 10:34:40|||||||||1000
1610361290000|2021-01-11 10:34:50|105.85|105.8|105.85|105.8|105.85|105.8|105.8|105.8|14024
1610361300000|2021-01-11 10:35:00||105.75||105.8||105.8||105.75|8954
1610361340000|2021-01-11 10:35:40|105.9||105.85||105.9||105.85||24075
1610361350000|2021-01-11 10:35:50|||||||||9729
1610361370000|2021-01-11 10:36:10|||||||||179
1610361380000|2021-01-11 10:36:20|||||||||1000
1610361430000|2021-01-11 10:37:10|||||||||9389
1610361440000|2021-01-11 10:37:20|105.9|105.85|105.9|105.85|105.95|105.85|105.85|105.8|18431
1610361460000|2021-01-11 10:37:40|||||||||3307
1610361520000|2021-01-11 10:38:40|105.85|105.8|105.95|105.85|105.95|105.85|105.85|105.8|35672
1610361560000|2021-01-11 10:39:20|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.8|6004
1610361570000|2021-01-11 10:39:30|||||||||5368
1610361580000|2021-01-11 10:39:40|105.95|105.9|106|105.95|106.05|105.95|105.95|105.85|24190
1610361600000|2021-01-11 10:40:00|106.05||106||106.05||106||17663
1610361610000|2021-01-11 10:40:10|||||||||5793
1610361620000|2021-01-11 10:40:20||105.9||105.9||105.9||105.9|2924
1610361630000|2021-01-11 10:40:30|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|13221
1610361640000|2021-01-11 10:40:40|||||||||30587
1610361660000|2021-01-11 10:41:00||105.8||105.85||105.85||105.8|2447
1610361670000|2021-01-11 10:41:10||105.8||105.8||105.8||105.8|56315
1610361680000|2021-01-11 10:41:20|||||||||300
1610361710000|2021-01-11 10:41:50|||||||||709
1610361720000|2021-01-11 10:42:00|||||||||400
1610361740000|2021-01-11 10:42:20|105.9|105.85|105.9|105.8|105.95|105.85|105.9|105.8|15212
1610361790000|2021-01-11 10:43:10|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|5387
1610361810000|2021-01-11 10:43:30|||||||||1535
1610361820000|2021-01-11 10:43:40|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.8|28256
1610361830000|2021-01-11 10:43:50||105.9||105.9||105.9||105.9|211
1610361880000|2021-01-11 10:44:40|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|4645
1610361890000|2021-01-11 10:44:50|||||||||10771
1610361900000|2021-01-11 10:45:00|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|9081
1610361910000|2021-01-11 10:45:10|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|22256
1610361920000|2021-01-11 10:45:20|||||||||1774
1610361950000|2021-01-11 10:45:50|105.9|105.8|105.9|105.8|105.9|105.85|105.85|105.8|21013
1610361960000|2021-01-11 10:46:00||105.85||105.85||105.85||105.85|9384
1610361970000|2021-01-11 10:46:10|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.85|45091
1610361980000|2021-01-11 10:46:20|106|105.9|105.95|105.9|106|105.9|105.95|105.85|21780
1610361990000|2021-01-11 10:46:30|106|105.95|106|105.95|106|105.95|106|105.9|395
1610362000000|2021-01-11 10:46:40|106.05|106|106.05|106|106.05|106|106|106|11405
1610362010000|2021-01-11 10:46:50|106.1|106.05|106.1|106|106.15|106.05|106.1|106|22205
1610362030000|2021-01-11 10:47:10|||||||||4713
1610362040000|2021-01-11 10:47:20|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|15125
1610362060000|2021-01-11 10:47:40|106.2|106.1|106|105.9|106.3|106.15|106|105.9|64376
1610362070000|2021-01-11 10:47:50|105.95|105.85|106|105.9|106|105.95|105.95|105.8|24397
1610362090000|2021-01-11 10:48:10|||||||||943
1610362130000|2021-01-11 10:48:50|||||||||1399
1610362150000|2021-01-11 10:49:10|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|3856
1610362160000|2021-01-11 10:49:20|||||||||2335
1610362170000|2021-01-11 10:49:30||105.8||105.8||105.8||105.8|2
1610362180000|2021-01-11 10:49:40||105.85||105.8||105.85||105.8|2
1610362220000|2021-01-11 10:50:20|105.9|105.75|105.85|105.75|105.9|105.75|105.85|105.75|16566
1610362250000|2021-01-11 10:50:50|||||||||9850
1610362260000|2021-01-11 10:51:00||105.8||105.75||105.8||105.75|4037
1610362270000|2021-01-11 10:51:10|||||||||1451
1610362290000|2021-01-11 10:51:30|||||||||5816
1610362300000|2021-01-11 10:51:40|||||||||100
1610362330000|2021-01-11 10:52:10|||||||||5029
1610362340000|2021-01-11 10:52:20|105.8||105.8||105.8||105.8||11298
1610362350000|2021-01-11 10:52:30||105.7||105.7||105.7||105.7|4106
1610362370000|2021-01-11 10:52:50|105.75|105.75|105.8|105.75|105.8|105.75|105.75|105.7|11729
1610362380000|2021-01-11 10:53:00|105.85||105.8||105.85||105.8||10379
1610362400000|2021-01-11 10:53:20||105.7||105.7||105.7||105.7|2396
1610362410000|2021-01-11 10:53:30|||||||||778
1610362420000|2021-01-11 10:53:40|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.75|11528
1610362430000|2021-01-11 10:53:50|||||||||2590
1610362450000|2021-01-11 10:54:10|105.8|105.75|105.8|105.7|105.8|105.75|105.75|105.65|53707
1610362460000|2021-01-11 10:54:20||105.75||105.75||105.75||105.75|4796
1610362470000|2021-01-11 10:54:30|105.85|105.8|105.85|105.8|105.9|105.8|105.85|105.8|10941
1610362480000|2021-01-11 10:54:40|||||||||2330
1610362490000|2021-01-11 10:54:50|105.9|105.85|105.95|105.85|105.95|105.85|105.85|105.85|24193
1610362500000|2021-01-11 10:55:00||105.9||105.85||105.9||105.85|0
1610362530000|2021-01-11 10:55:30||105.8||105.85||105.85||105.8|0
1610362540000|2021-01-11 10:55:40|||||||||334
1610362570000|2021-01-11 10:56:10|||||||||5749
1610362580000|2021-01-11 10:56:20|||||||||800
1610362600000|2021-01-11 10:56:40|||||||||10958
1610362610000|2021-01-11 10:56:50|105.9|105.8|105.9|105.8|105.95|105.9|105.9|105.8|23532
1610362620000|2021-01-11 10:57:00|||||||||9390
1610362650000|2021-01-11 10:57:30|||||||||14662
1610362710000|2021-01-11 10:58:30|||||||||10813
1610362720000|2021-01-11 10:58:40|||||||||458
1610362730000|2021-01-11 10:58:50|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.8|35444
1610362770000|2021-01-11 10:59:30|105.9|105.9|106|105.9|106|105.9|105.9|105.85|17761
1610362800000|2021-01-11 11:00:00|||||||||5000
1610362880000|2021-01-11 11:01:20|||||||||5186
1610362890000|2021-01-11 11:01:30|||||||||20000
1610362910000|2021-01-11 11:01:50|106.05|105.95|106.05|106|106.1|106.05|106.05|105.9|79410
1610362920000|2021-01-11 11:02:00|106.1|105.95|106|105.9|106.1|105.95|106|105.9|56100
1610362930000|2021-01-11 11:02:10|105.95|105.85|106.05|105.95|106.05|105.95|105.95|105.75|40387
1610362940000|2021-01-11 11:02:20|||||||||3149
1610362970000|2021-01-11 11:02:50|||||||||5322
1610362980000|2021-01-11 11:03:00|106.1|106|106.05|105.95|106.1|106|106.05|105.95|21777
1610363000000|2021-01-11 11:03:20|106|105.9|105.95|105.8|106|105.9|105.9|105.8|15302
1610363010000|2021-01-11 11:03:30|105.9|105.9|105.95|105.9|105.95|105.9|105.9|105.9|207
1610363020000|2021-01-11 11:03:40|||||||||1123
1610363030000|2021-01-11 11:03:50|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.8|3500
1610363050000|2021-01-11 11:04:10|106|105.9|106|105.9|106|105.9|106|105.9|9882
1610363060000|2021-01-11 11:04:20||105.85||105.9||105.9||105.85|549
1610363080000|2021-01-11 11:04:40|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|15137
1610363110000|2021-01-11 11:05:10|||||||||28165
1610363120000|2021-01-11 11:05:20|||||||||14000
1610363160000|2021-01-11 11:06:00|||||||||9387
1610363170000|2021-01-11 11:06:10|||||||||7500
1610363190000|2021-01-11 11:06:30||105.9||105.9||105.9||105.85|94
1610363200000|2021-01-11 11:06:40||105.85||105.85||105.85||105.85|2134
1610363260000|2021-01-11 11:07:40|||||||||300
1610363280000|2021-01-11 11:08:00|||||||||2166
1610363290000|2021-01-11 11:08:10|||||||||559
1610363320000|2021-01-11 11:08:40|||||||||944
1610363340000|2021-01-11 11:09:00|105.9|105.8|105.95|105.85|105.95|105.85|105.85|105.8|23508
1610363390000|2021-01-11 11:09:50|106|105.9|106|105.9|106.05|105.95|106|105.9|34975
1610363400000|2021-01-11 11:10:00||105.95||105.9||105.95||105.9|4121
1610363430000|2021-01-11 11:10:30|||||||||2000
1610363460000|2021-01-11 11:11:00||105.95||105.9||105.95||105.9|12599
1610363480000|2021-01-11 11:11:20|||||||||176
1610363490000|2021-01-11 11:11:30|106.05|105.95|106.05|105.95|106.05|105.95|106|105.95|14369
1610363530000|2021-01-11 11:12:10|106|105.9|105.95|105.85|106|105.9|105.95|105.85|5614
1610363550000|2021-01-11 11:12:30|||||||||707
1610363570000|2021-01-11 11:12:50|||||||||1400
1610363580000|2021-01-11 11:13:00||105.9||105.9||105.9||105.9|118
1610363590000|2021-01-11 11:13:10|105.9|105.85|105.9|105.75|105.9|105.85|105.85|105.75|9006
1610363600000|2021-01-11 11:13:20|||||||||3006
1610363610000|2021-01-11 11:13:30|105.85||105.85||105.85||105.85||4641
1610363670000|2021-01-11 11:14:30|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|7651
1610363690000|2021-01-11 11:14:50|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|16508
1610363700000|2021-01-11 11:15:00|||||||||519
1610363710000|2021-01-11 11:15:10|105.8|105.7|105.85|105.75|105.85|105.75|105.75|105.7|10588
1610363750000|2021-01-11 11:15:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|5257
1610363760000|2021-01-11 11:16:00|||||||||944
1610363770000|2021-01-11 11:16:10|||||||||350
1610363780000|2021-01-11 11:16:20||105.85||105.75||105.85||105.75|3067
1610363800000|2021-01-11 11:16:40||105.85||105.75||105.85||105.75|6124
1610363850000|2021-01-11 11:17:30|||||||||5000
1610363870000|2021-01-11 11:17:50||105.8||105.8||105.8||105.8|440
1610363880000|2021-01-11 11:18:00|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|3842
1610363910000|2021-01-11 11:18:30|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|13936
1610363920000|2021-01-11 11:18:40|||||||||1128
1610363930000|2021-01-11 11:18:50|||||||||1
1610363950000|2021-01-11 11:19:10|105.7||105.7||105.7||105.7||67
1610363960000|2021-01-11 11:19:20|105.65|105.6|105.65|105.6|105.7|105.65|105.65|105.6|7190
1610363980000|2021-01-11 11:19:40|||||||||1274
1610364000000|2021-01-11 11:20:00|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|26972
1610364010000|2021-01-11 11:20:10|105.7|105.7|105.7|105.65|105.75|105.7|105.65|105.6|28955
1610364020000|2021-01-11 11:20:20|||||||||1500
1610364030000|2021-01-11 11:20:30|||||||||3517
1610364040000|2021-01-11 11:20:40|||||||||741
1610364050000|2021-01-11 11:20:50|||||||||2225
1610364060000|2021-01-11 11:21:00||105.6||105.65||105.65||105.6|1611
1610364080000|2021-01-11 11:21:20|||||||||2348
1610364090000|2021-01-11 11:21:30|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|4071
1610364100000|2021-01-11 11:21:40|||||||||3772
1610364110000|2021-01-11 11:21:50|||||||||748
1610364120000|2021-01-11 11:22:00|105.6|105.5|105.7|105.55|105.7|105.55|105.6|105.5|4021
1610364130000|2021-01-11 11:22:10|105.65||105.65||105.65||105.65||8
1610364140000|2021-01-11 11:22:20|105.6||105.6||105.6||105.6||31
1610364150000|2021-01-11 11:22:30|105.65||105.7||105.7||105.65||6756
1610364160000|2021-01-11 11:22:40|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|4
1610364170000|2021-01-11 11:22:50|||||||||1967
1610364180000|2021-01-11 11:23:00|105.6||105.6||105.6||105.6||491
1610364240000|2021-01-11 11:24:00|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|47940
1610364260000|2021-01-11 11:24:20|105.6|105.5|105.7|105.6|105.7|105.6|105.6|105.5|3749
1610364270000|2021-01-11 11:24:30||105.55||105.6||105.6||105.55|5891
1610364290000|2021-01-11 11:24:50|105.65||105.65||105.65||105.65||806
1610364300000|2021-01-11 11:25:00|105.6|105.55|105.6|105.5|105.65|105.6|105.6|105.5|7584
1610364310000|2021-01-11 11:25:10|105.65||105.6||105.65||105.6||28
1610364320000|2021-01-11 11:25:20|||||||||2351
1610364330000|2021-01-11 11:25:30|||||||||1873
1610364370000|2021-01-11 11:26:10|||||||||11788
1610364380000|2021-01-11 11:26:20|105.55|105.55|105.65|105.55|105.65|105.55|105.55|105.55|4470
1610364420000|2021-01-11 11:27:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|8311
1610364430000|2021-01-11 11:27:10|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|1347
1610364480000|2021-01-11 11:28:00|||||||||555
1610364490000|2021-01-11 11:28:10|||||||||177
1610364500000|2021-01-11 11:28:20||105.5||105.45||105.5||105.45|4425
1610364510000|2021-01-11 11:28:30|||||||||935
1610364520000|2021-01-11 11:28:40|105.5|105.4|105.55|105.45|105.55|105.45|105.4|105.35|17976
1610364530000|2021-01-11 11:28:50|105.5|105.4|105.55|105.4|105.55|105.45|105.5|105.35|24956
1610364560000|2021-01-11 11:29:20|105.5||105.5||105.5||105.5||390
1610364570000|2021-01-11 11:29:30|||||||||4706
1610364580000|2021-01-11 11:29:40|||||||||177
1610364600000|2021-01-11 11:30:00|105.45|105.35|105.35|105.3|105.45|105.35|105.35|105.3|7435
1610364610000|2021-01-11 11:30:10|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|23199
1610364640000|2021-01-11 11:30:40|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|2488
1610364660000|2021-01-11 11:31:00|105.4|105.4|105.4|105.3|105.45|105.4|105.4|105.3|25042
1610364680000|2021-01-11 11:31:20|105.35|105.25|105.35|105.3|105.35|105.3|105.35|105.25|4807
1610364700000|2021-01-11 11:31:40|||||||||1112
1610364710000|2021-01-11 11:31:50|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|1719
1610364720000|2021-01-11 11:32:00|||||||||7000
1610364730000|2021-01-11 11:32:10||105.3||105.3||105.3||105.3|0
1610364750000|2021-01-11 11:32:30|||||||||932
1610364770000|2021-01-11 11:32:50|||||||||4846
1610364780000|2021-01-11 11:33:00||105.35||105.3||105.35||105.3|1351
1610364790000|2021-01-11 11:33:10|||||||||4386
1610364820000|2021-01-11 11:33:40|||||||||370
1610364830000|2021-01-11 11:33:50|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.3|7204
1610364850000|2021-01-11 11:34:10|105.5|105.4|105.6|105.45|105.6|105.5|105.5|105.4|26316
1610364860000|2021-01-11 11:34:20|||||||||5000
1610364870000|2021-01-11 11:34:30|105.55|105.4|105.5|105.4|105.55|105.5|105.45|105.4|33353
1610364880000|2021-01-11 11:34:40|||||||||935
1610364900000|2021-01-11 11:35:00|||||||||1437
1610364940000|2021-01-11 11:35:40|||||||||1172
1610364960000|2021-01-11 11:36:00|105.55|105.45|105.6|105.5|105.6|105.55|105.55|105.45|9971
1610364970000|2021-01-11 11:36:10|||||||||400
1610364980000|2021-01-11 11:36:20||105.55||105.55||105.55||105.55|61
1610365020000|2021-01-11 11:37:00||105.5||105.5||105.5||105.5|2862
1610365030000|2021-01-11 11:37:10|||||||||36
1610365050000|2021-01-11 11:37:30|105.65|105.55|105.75|105.6|105.75|105.6|105.65|105.55|7130
1610365060000|2021-01-11 11:37:40||105.65||105.65||105.65||105.6|0
1610365070000|2021-01-11 11:37:50|||||||||2161
1610365080000|2021-01-11 11:38:00|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|650
1610365090000|2021-01-11 11:38:10|||||||||4697
1610365110000|2021-01-11 11:38:30|105.8|105.7|105.8|105.65|105.8|105.7|105.7|105.65|11191
1610365120000|2021-01-11 11:38:40||105.7||105.65||105.7||105.65|1891
1610365140000|2021-01-11 11:39:00||105.7||105.7||105.7||105.7|3000
1610365160000|2021-01-11 11:39:20||105.75||105.7||105.75||105.7|4500
1610365170000|2021-01-11 11:39:30|||||||||1500
1610365180000|2021-01-11 11:39:40||105.75||105.75||105.75||105.75|4410
1610365210000|2021-01-11 11:40:10|105.75|105.7|105.75|105.65|105.8|105.7|105.75|105.65|3551
1610365220000|2021-01-11 11:40:20|105.7|105.7|105.65|105.6|105.7|105.7|105.65|105.6|3012
1610365230000|2021-01-11 11:40:30|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|8009
1610365240000|2021-01-11 11:40:40||105.55||105.55||105.55||105.55|274
1610365260000|2021-01-11 11:41:00|||||||||2000
1610365270000|2021-01-11 11:41:10|||||||||9323
1610365290000|2021-01-11 11:41:30|||||||||1873
1610365300000|2021-01-11 11:41:40|105.55|105.5|105.5|105.4|105.6|105.5|105.45|105.35|48555
1610365320000|2021-01-11 11:42:00|105.55|105.45|105.6|105.5|105.6|105.55|105.55|105.45|16199
1610365330000|2021-01-11 11:42:10|105.55|105.55|105.6|105.5|105.6|105.55|105.55|105.5|13513
1610365360000|2021-01-11 11:42:40||105.55||105.55||105.55||105.55|1148
1610365370000|2021-01-11 11:42:50|105.65|105.6|105.85|105.75|105.85|105.75|105.65|105.6|24570
1610365380000|2021-01-11 11:43:00||105.7||105.75||105.75||105.7|0
1610365390000|2021-01-11 11:43:10|||||||||1039
1610365400000|2021-01-11 11:43:20|||||||||30
1610365410000|2021-01-11 11:43:30|105.8|105.7|105.7|105.55|105.8|105.7|105.65|105.55|21911
1610365420000|2021-01-11 11:43:40||105.6||105.6||105.6||105.6|0
1610365430000|2021-01-11 11:43:50|||||||||6744
1610365450000|2021-01-11 11:44:10|||||||||946
1610365470000|2021-01-11 11:44:30|105.75|105.65|105.75|105.7|105.8|105.7|105.75|105.65|1538
1610365480000|2021-01-11 11:44:40|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.65|11146
1610365490000|2021-01-11 11:44:50|105.9|105.9|105.95|105.85|105.95|105.9|105.9|105.8|14568
1610365500000|2021-01-11 11:45:00|106|105.8|105.9|105.8|106|105.8|105.9|105.8|3323
1610365510000|2021-01-11 11:45:10|105.85|105.75|105.85|105.7|105.85|105.8|105.85|105.7|6391
1610365530000|2021-01-11 11:45:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.75|36404
1610365560000|2021-01-11 11:46:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|7230
1610365570000|2021-01-11 11:46:10|106||106||106||106||9591
1610365600000|2021-01-11 11:46:40|105.95|105.85|105.95|105.9|106|105.9|105.9|105.8|12596
1610365610000|2021-01-11 11:46:50|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.8|19388
1610365630000|2021-01-11 11:47:10|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|17959
1610365750000|2021-01-11 11:49:10|106|105.9|106|105.85|106|105.9|106|105.85|2724
1610365760000|2021-01-11 11:49:20|105.95|105.8|105.95|105.85|105.95|105.85|105.9|105.8|14136
1610365780000|2021-01-11 11:49:40|||||||||18843
1610365790000|2021-01-11 11:49:50|106|105.95|105.9|105.85|106|105.95|105.9|105.85|30043
1610365800000|2021-01-11 11:50:00|105.95|105.9|106|105.9|106|105.95|105.95|105.85|13067
1610365820000|2021-01-11 11:50:20|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|5632
1610365830000|2021-01-11 11:50:30|||||||||9457
1610365840000|2021-01-11 11:50:40|||||||||47
1610365850000|2021-01-11 11:50:50|||||||||304
1610365870000|2021-01-11 11:51:10|||||||||22359
1610365880000|2021-01-11 11:51:20|106|105.95|106|105.9|106|105.95|105.95|105.9|26955
1610365890000|2021-01-11 11:51:30|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|7370
1610365910000|2021-01-11 11:51:50|||||||||9380
1610365920000|2021-01-11 11:52:00|||||||||9386
1610365930000|2021-01-11 11:52:10|105.9||105.9||105.9||105.9||500
1610365950000|2021-01-11 11:52:30||105.8||105.8||105.8||105.75|5098
1610365960000|2021-01-11 11:52:40|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|6329
1610365970000|2021-01-11 11:52:50||105.85||105.8||105.85||105.8|1982
1610366030000|2021-01-11 11:53:50||105.85||105.85||105.85||105.8|98
1610366040000|2021-01-11 11:54:00|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|0
1610366050000|2021-01-11 11:54:10|105.95|105.9|105.9|105.8|105.95|105.9|105.9|105.8|10005
1610366080000|2021-01-11 11:54:40|105.95|105.85|105.9|105.8|105.95|105.9|105.9|105.8|13056
1610366090000|2021-01-11 11:54:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|477
1610366110000|2021-01-11 11:55:10|||||||||380
1610366130000|2021-01-11 11:55:30||105.9||105.9||105.9||105.9|573
1610366160000|2021-01-11 11:56:00||105.85||105.85||105.85||105.85|4252
1610366180000|2021-01-11 11:56:20|||||||||1874
1610366190000|2021-01-11 11:56:30|||||||||367
1610366230000|2021-01-11 11:57:10|||||||||10000
1610366270000|2021-01-11 11:57:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|5350
1610366280000|2021-01-11 11:58:00|105.85|105.85|105.95|105.9|106|105.9|105.85|105.8|10385
1610366290000|2021-01-11 11:58:10|||||||||2170
1610366300000|2021-01-11 11:58:20|||||||||457
1610366310000|2021-01-11 11:58:30|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|6830
1610366340000|2021-01-11 11:59:00|||||||||956
1610366360000|2021-01-11 11:59:20|||||||||131
1610366380000|2021-01-11 11:59:40|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|5631
1610366390000|2021-01-11 11:59:50|||||||||1402
1610366400000|2021-01-11 12:00:00|105.85||105.85||105.85||105.85||5
1610366410000|2021-01-11 12:00:10|||||||||792
1610366430000|2021-01-11 12:00:30|||||||||500
1610366440000|2021-01-11 12:00:40|||||||||480
1610366490000|2021-01-11 12:01:30|105.9|105.85|105.9|105.8|105.9|105.85|105.85|105.8|17435
1610366500000|2021-01-11 12:01:40|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.7|14730
1610366510000|2021-01-11 12:01:50|105.8|105.7|105.8|105.65|105.85|105.7|105.8|105.65|5278
1610366520000|2021-01-11 12:02:00||105.7||105.7||105.7||105.7|130
1610366530000|2021-01-11 12:02:10|||||||||5615
1610366560000|2021-01-11 12:02:40|105.75|105.65|105.8|105.75|105.8|105.75|105.75|105.65|15772
1610366590000|2021-01-11 12:03:10|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|10257
1610366600000|2021-01-11 12:03:20|||||||||6296
1610366620000|2021-01-11 12:03:40||105.8||105.75||105.8||105.75|5630
1610366660000|2021-01-11 12:04:20|||||||||123
1610366670000|2021-01-11 12:04:30|||||||||605
1610366680000|2021-01-11 12:04:40||105.8||105.8||105.8||105.8|412
1610366690000|2021-01-11 12:04:50|||||||||3291
1610366700000|2021-01-11 12:05:00|105.8|105.75|105.8|105.65|105.85|105.75|105.8|105.65|11495
1610366710000|2021-01-11 12:05:10|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.65|6920
1610366720000|2021-01-11 12:05:20|105.7||105.7||105.75||105.7||1336
1610366730000|2021-01-11 12:05:30|||||||||694
1610366740000|2021-01-11 12:05:40||105.6||105.6||105.6||105.55|2701
1610366750000|2021-01-11 12:05:50|||||||||1875
1610366760000|2021-01-11 12:06:00|105.65|105.55|105.7|105.6|105.7|105.65|105.65|105.55|10986
1610366780000|2021-01-11 12:06:20||105.65||105.65||105.65||105.65|901
1610366810000|2021-01-11 12:06:50|||||||||41
1610366820000|2021-01-11 12:07:00|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|5542
1610366830000|2021-01-11 12:07:10|||||||||17550
1610366850000|2021-01-11 12:07:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.55|19508
1610366880000|2021-01-11 12:08:00|105.65|105.65|105.7|105.65|105.7|105.65|105.65|105.6|2591
1610366890000|2021-01-11 12:08:10|||||||||800
1610366960000|2021-01-11 12:09:20|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|9463
1610366980000|2021-01-11 12:09:40|105.7|105.65|105.7|105.65|105.75|105.7|105.7|105.65|6924
1610367000000|2021-01-11 12:10:00|||||||||1000
1610367010000|2021-01-11 12:10:10|||||||||1028
1610367020000|2021-01-11 12:10:20||105.6||105.6||105.6||105.6|11637
1610367030000|2021-01-11 12:10:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|3784
1610367040000|2021-01-11 12:10:40|105.6|105.6|105.7|105.6|105.7|105.65|105.6|105.6|5235
1610367070000|2021-01-11 12:11:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|6181
1610367090000|2021-01-11 12:11:30|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.55|2830
1610367110000|2021-01-11 12:11:50||105.55||105.55||105.55||105.55|2974
1610367120000|2021-01-11 12:12:00|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.5|2055
1610367130000|2021-01-11 12:12:10||105.55||105.5||105.55||105.5|4512
1610367140000|2021-01-11 12:12:20|105.65|105.55|105.65|105.6|105.7|105.6|105.65|105.55|18127
1610367170000|2021-01-11 12:12:50||105.55||105.55||105.55||105.55|5252
1610367180000|2021-01-11 12:13:00||105.6||105.5||105.6||105.5|0
1610367220000|2021-01-11 12:13:40|||||||||603
1610367240000|2021-01-11 12:14:00||105.6||105.5||105.6||105.5|4947
1610367260000|2021-01-11 12:14:20||105.55||105.55||105.55||105.55|2120
1610367270000|2021-01-11 12:14:30|||||||||25646
1610367280000|2021-01-11 12:14:40|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.5|10347
1610367290000|2021-01-11 12:14:50|105.55|105.45|105.45|105.4|105.55|105.45|105.45|105.4|28253
1610367300000|2021-01-11 12:15:00|||||||||427
1610367310000|2021-01-11 12:15:10|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.45|11922
1610367320000|2021-01-11 12:15:20|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|2781
1610367370000|2021-01-11 12:16:10|||||||||459
1610367380000|2021-01-11 12:16:20|105.65|105.6|105.7|105.6|105.75|105.65|105.65|105.6|23054
1610367390000|2021-01-11 12:16:30|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.65|11047
1610367400000|2021-01-11 12:16:40|105.8|105.75|105.8|105.75|105.85|105.75|105.8|105.75|5681
1610367410000|2021-01-11 12:16:50|105.85||105.85||105.85||105.85||0
1610367450000|2021-01-11 12:17:30|||||||||56
1610367500000|2021-01-11 12:18:20|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|4217
1610367510000|2021-01-11 12:18:30|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|4618
1610367520000|2021-01-11 12:18:40|106|105.95|105.9|105.8|106|105.95|105.9|105.8|27466
1610367530000|2021-01-11 12:18:50|||||||||10000
1610367540000|2021-01-11 12:19:00||105.75||105.8||105.8||105.75|3
1610367570000|2021-01-11 12:19:30|||||||||944
1610367580000|2021-01-11 12:19:40||105.85||105.85||105.85||105.85|165
1610367600000|2021-01-11 12:20:00|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.75|9234
1610367610000|2021-01-11 12:20:10|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|7486
1610367620000|2021-01-11 12:20:20|||||||||928
1610367650000|2021-01-11 12:20:50|||||||||41
1610367670000|2021-01-11 12:21:10|||||||||2119
1610367680000|2021-01-11 12:21:20|||||||||11742
1610367690000|2021-01-11 12:21:30|||||||||500
1610367710000|2021-01-11 12:21:50|||||||||752
1610367730000|2021-01-11 12:22:10|||||||||16
1610367760000|2021-01-11 12:22:40|105.85|105.75|105.8|105.7|105.85|105.8|105.8|105.7|15199
1610367780000|2021-01-11 12:23:00|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|323
1610367810000|2021-01-11 12:23:30|||||||||49
1610367820000|2021-01-11 12:23:40|105.9|105.85|105.85|105.8|105.9|105.85|105.85|105.8|11647
1610367830000|2021-01-11 12:23:50||105.75||105.75||105.75||105.75|4269
1610367860000|2021-01-11 12:24:20|105.8||105.8||105.85||105.8||11
1610367890000|2021-01-11 12:24:50|||||||||4693
1610367900000|2021-01-11 12:25:00||105.7||105.7||105.7||105.7|2169
1610367910000|2021-01-11 12:25:10|105.75||105.75||105.75||105.75||62
1610367920000|2021-01-11 12:25:20|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|2216
1610367940000|2021-01-11 12:25:40|105.65|105.55|105.6|105.5|105.65|105.6|105.6|105.5|9559
1610367950000|2021-01-11 12:25:50||105.55||105.55||105.55||105.55|0
1610367980000|2021-01-11 12:26:20|105.65|105.6|105.7|105.6|105.7|105.65|105.65|105.55|20047
1610367990000|2021-01-11 12:26:30||105.65||105.6||105.65||105.6|8114
1610368050000|2021-01-11 12:27:30|||||||||1000
1610368070000|2021-01-11 12:27:50|||||||||1005
1610368080000|2021-01-11 12:28:00|||||||||1565
1610368110000|2021-01-11 12:28:30|||||||||1871
1610368130000|2021-01-11 12:28:50|105.75|105.65|105.8|105.7|105.8|105.75|105.75|105.65|8777
1610368140000|2021-01-11 12:29:00|105.85|105.75|105.9|105.8|105.9|105.85|105.8|105.7|5813
1610368150000|2021-01-11 12:29:10|||||||||9391
1610368160000|2021-01-11 12:29:20|105.85|105.85|105.85|105.7|105.9|105.85|105.8|105.7|4632
1610368170000|2021-01-11 12:29:30||105.75||105.75||105.75||105.75|0
1610368200000|2021-01-11 12:30:00||105.8||105.8||105.8||105.8|10
1610368210000|2021-01-11 12:30:10|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|4024
1610368220000|2021-01-11 12:30:20|105.85|105.85|105.85|105.8|105.85|105.85|105.85|105.8|2102
1610368230000|2021-01-11 12:30:30||105.75||105.75||105.8||105.75|12988
1610368240000|2021-01-11 12:30:40|||||||||3284
1610368250000|2021-01-11 12:30:50|105.8||105.8||105.8||105.8||7
1610368270000|2021-01-11 12:31:10|||||||||2843
1610368290000|2021-01-11 12:31:30|105.75|105.7|105.7|105.6|105.8|105.7|105.7|105.6|7680
1610368300000|2021-01-11 12:31:40|105.65||105.65||105.65||105.65||0
1610368310000|2021-01-11 12:31:50|105.7||105.7||105.7||105.7||3556
1610368320000|2021-01-11 12:32:00|105.65|105.55|105.65|105.55|105.65|105.6|105.6|105.5|8129
1610368340000|2021-01-11 12:32:20|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|2145
1610368350000|2021-01-11 12:32:30|||||||||9462
1610368370000|2021-01-11 12:32:50|||||||||18599
1610368390000|2021-01-11 12:33:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.5|3589
1610368400000|2021-01-11 12:33:20|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|3
1610368420000|2021-01-11 12:33:40|||||||||2565
1610368430000|2021-01-11 12:33:50||105.45||105.4||105.45||105.4|11532
1610368440000|2021-01-11 12:34:00|105.5|105.35|105.5|105.4|105.5|105.4|105.5|105.35|0
1610368450000|2021-01-11 12:34:10|105.45||105.45||105.45||105.45||0
1610368460000|2021-01-11 12:34:20||105.35||105.35||105.4||105.3|4531
1610368470000|2021-01-11 12:34:30||105.4||105.35||105.4||105.35|0
1610368480000|2021-01-11 12:34:40||105.4||105.35||105.4||105.35|916
1610368500000|2021-01-11 12:35:00|||||||||2452
1610368530000|2021-01-11 12:35:30|105.4||105.4||105.4||105.4||1007
1610368540000|2021-01-11 12:35:40|||||||||1900
1610368550000|2021-01-11 12:35:50|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|14777
1610368600000|2021-01-11 12:36:40|105.4|105.35|105.4|105.35|105.45|105.35|105.4|105.35|14201
1610368610000|2021-01-11 12:36:50|105.35|105.3|105.4|105.35|105.4|105.35|105.35|105.3|3739
1610368650000|2021-01-11 12:37:30|||||||||4439
1610368660000|2021-01-11 12:37:40|||||||||961
1610368670000|2021-01-11 12:37:50|||||||||948
1610368680000|2021-01-11 12:38:00||105.3||105.3||105.3||105.3|14050
1610368690000|2021-01-11 12:38:10|105.45|105.35|105.5|105.4|105.5|105.45|105.45|105.35|15684
1610368700000|2021-01-11 12:38:20|||||||||2500
1610368710000|2021-01-11 12:38:30|||||||||1405
1610368730000|2021-01-11 12:38:50|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|6579
1610368750000|2021-01-11 12:39:10|||||||||2100
1610368760000|2021-01-11 12:39:20|||||||||225
1610368790000|2021-01-11 12:39:50|||||||||2816
1610368820000|2021-01-11 12:40:20|||||||||1326
1610368860000|2021-01-11 12:41:00|105.45|105.4|105.5|105.35|105.5|105.45|105.45|105.35|17863
1610368870000|2021-01-11 12:41:10|105.45|105.3|105.4|105.3|105.45|105.3|105.4|105.3|0
1610368910000|2021-01-11 12:41:50|105.45|105.35|105.55|105.45|105.55|105.45|105.45|105.35|17353
1610368920000|2021-01-11 12:42:00|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|8291
1610368960000|2021-01-11 12:42:40|||||||||4708
1610368970000|2021-01-11 12:42:50|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|9511
1610368990000|2021-01-11 12:43:10|||||||||11516
1610369000000|2021-01-11 12:43:20||105.45||105.45||105.45||105.4|3841
1610369010000|2021-01-11 12:43:30|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|2653
1610369040000|2021-01-11 12:44:00|105.6|105.5|105.6|105.55|105.65|105.55|105.6|105.5|6361
1610369060000|2021-01-11 12:44:20||105.5||105.55||105.55||105.5|3178
1610369070000|2021-01-11 12:44:30||105.5||105.5||105.5||105.5|2357
1610369090000|2021-01-11 12:44:50|||||||||4708
1610369100000|2021-01-11 12:45:00|105.55|105.45|105.55|105.5|105.6|105.5|105.55|105.45|75
1610369110000|2021-01-11 12:45:10|105.6||105.55||105.6||105.55||315
1610369160000|2021-01-11 12:46:00|||||||||2004
1610369200000|2021-01-11 12:46:40||105.45||105.45||105.45||105.4|5034
1610369220000|2021-01-11 12:47:00|105.5|105.4|105.5|105.4|105.55|105.4|105.5|105.4|6900
1610369230000|2021-01-11 12:47:10|||||||||1776
1610369240000|2021-01-11 12:47:20|||||||||954
1610369260000|2021-01-11 12:47:40|||||||||5000
1610369270000|2021-01-11 12:47:50|105.45|105.35|105.4|105.35|105.45|105.35|105.4|105.35|12369
1610369300000|2021-01-11 12:48:20|||||||||5820
1610369310000|2021-01-11 12:48:30||105.3||105.3||105.3||105.3|4554
1610369320000|2021-01-11 12:48:40||105.35||105.35||105.35||105.35|15
1610369330000|2021-01-11 12:48:50|||||||||2498
1610369350000|2021-01-11 12:49:10|||||||||7391
1610369360000|2021-01-11 12:49:20|105.35|105.3|105.4|105.3|105.4|105.35|105.35|105.25|14082
1610369380000|2021-01-11 12:49:40|105.35||105.4||105.4||105.35||4171
1610369400000|2021-01-11 12:50:00|105.35||105.35||105.35||105.35||2901
1610369450000|2021-01-11 12:50:50|||||||||7919
1610369460000|2021-01-11 12:51:00|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|2708
1610369470000|2021-01-11 12:51:10|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|6114
1610369500000|2021-01-11 12:51:40|105.4|105.4|105.45|105.35|105.45|105.4|105.4|105.35|2794
1610369510000|2021-01-11 12:51:50|105.4||105.45||105.45||105.4||3360
1610369580000|2021-01-11 12:53:00|||||||||4613
1610369600000|2021-01-11 12:53:20|||||||||11872
1610369620000|2021-01-11 12:53:40|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|8831
1610369630000|2021-01-11 12:53:50||105.3||105.25||105.3||105.25|49
1610369640000|2021-01-11 12:54:00|||||||||4867
1610369660000|2021-01-11 12:54:20|105.3|105.2|105.3|105.2|105.3|105.2|105.25|105.2|14751
1610369680000|2021-01-11 12:54:40|||||||||775
1610369690000|2021-01-11 12:54:50|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|12031
1610369700000|2021-01-11 12:55:00||105.1||105.15||105.15||105.1|3116
1610369720000|2021-01-11 12:55:20|||||||||44996
1610369740000|2021-01-11 12:55:40|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|5790
1610369750000|2021-01-11 12:55:50|105.25|105.15|105.25|105.2|105.25|105.2|105.2|105.15|8981
1610369800000|2021-01-11 12:56:40|105.2|105.15|105.25|105.15|105.25|105.2|105.2|105.15|1100
1610369820000|2021-01-11 12:57:00|||||||||1882
1610369860000|2021-01-11 12:57:40|||||||||136
1610369880000|2021-01-11 12:58:00|||||||||1000
1610369890000|2021-01-11 12:58:10|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|25436
1610369910000|2021-01-11 12:58:30|105.2|105.1|105.25|105.1|105.25|105.1|105.15|105.05|74922
1610369920000|2021-01-11 12:58:40|||||||||4721
1610369940000|2021-01-11 12:59:00|105.2||105.2||105.2||105.2||14650
1610370000000|2021-01-11 13:00:00|||||||||1000
1610370020000|2021-01-11 13:00:20|105.15|105.05|105.15|105.1|105.15|105.1|105.15|105.05|4986
1610370030000|2021-01-11 13:00:30|105.2||105.2||105.2||105.2||12426
1610370040000|2021-01-11 13:00:40|105.15|105.05|105.15|105.05|105.15|105.1|105.1|105|13809
1610370050000|2021-01-11 13:00:50|||||||||2875
1610370060000|2021-01-11 13:01:00||105.1||105.1||105.1||105.1|429
1610370070000|2021-01-11 13:01:10|||||||||1000
1610370080000|2021-01-11 13:01:20|105.1|105.05|105.1|105|105.15|105.05|105.1|105|15425
1610370090000|2021-01-11 13:01:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|7387022
1610370100000|2021-01-11 13:01:40|105.2|105.1|105.2|105.15|105.2|105.15|105.2|105.1|17165
1610370110000|2021-01-11 13:01:50||105.1||105.1||105.1||105.1|4
1610370140000|2021-01-11 13:02:20|||||||||2833
1610370150000|2021-01-11 13:02:30|||||||||112541
1610370160000|2021-01-11 13:02:40|105.15|105.05|105.15|105.05|105.2|105.1|105.15|105.05|17815
1610370170000|2021-01-11 13:02:50|||||||||1519
1610370180000|2021-01-11 13:03:00|105.1|105|105.1|105|105.15|105|105.05|105|7778
1610370220000|2021-01-11 13:03:40|||||||||289
1610370230000|2021-01-11 13:03:50|105.15|105.05|105.15|105.1|105.2|105.15|105.15|105.05|2332
1610370240000|2021-01-11 13:04:00||105.05||105.1||105.1||105.05|0
1610370250000|2021-01-11 13:04:10|105.2||105.2||105.2||105.2||28122
1610370260000|2021-01-11 13:04:20|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|1502
1610370270000|2021-01-11 13:04:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|10
1610370280000|2021-01-11 13:04:40|||||||||2828
1610370290000|2021-01-11 13:04:50|||||||||111
1610370300000|2021-01-11 13:05:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|2403
1610370310000|2021-01-11 13:05:10|105.15||105.15||105.15||105.15||765
1610370370000|2021-01-11 13:06:10|105.2||105.2||105.2||105.2||3894
1610370390000|2021-01-11 13:06:30||105.15||105.1||105.15||105.1|50854
1610370400000|2021-01-11 13:06:40|||||||||219
1610370410000|2021-01-11 13:06:50|105.15|105.05|105.15|105.05|105.2|105.05|105.15|105.05|7904
1610370430000|2021-01-11 13:07:10|||||||||10000
1610370450000|2021-01-11 13:07:30|105.1||105.1||105.1||105.1||0
1610370460000|2021-01-11 13:07:40|||||||||2036
1610370470000|2021-01-11 13:07:50|105.15||105.15||105.15||105.15||274
1610370480000|2021-01-11 13:08:00|||||||||16745
1610370490000|2021-01-11 13:08:10|||||||||9
1610370500000|2021-01-11 13:08:20|||||||||2234
1610370520000|2021-01-11 13:08:40|105.2|105.1|105.2|105.15|105.2|105.15|105.2|105.05|13636
1610370540000|2021-01-11 13:09:00|105.15|105.1|105.15|105.05|105.2|105.1|105.15|105.05|5567
1610370590000|2021-01-11 13:09:50|105.2||105.15||105.2||105.15||520
1610370610000|2021-01-11 13:10:10|105.1|105|105.1|105.05|105.1|105.05|105.05|105|8815
1610370620000|2021-01-11 13:10:20||105||105||105||105|3
1610370630000|2021-01-11 13:10:30|||||||||500
1610370640000|2021-01-11 13:10:40|||||||||2932
1610370650000|2021-01-11 13:10:50||105.05||105.05||105.05||105.05|420
1610370660000|2021-01-11 13:11:00||105||105.05||105.05||105|60
1610370670000|2021-01-11 13:11:10|||||||||1434
1610370690000|2021-01-11 13:11:30|||||||||202
1610370700000|2021-01-11 13:11:40|||||||||50
1610370740000|2021-01-11 13:12:20|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.05|16628
1610370770000|2021-01-11 13:12:50|||||||||11435
1610370790000|2021-01-11 13:13:10|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|7030
1610370800000|2021-01-11 13:13:20|||||||||2872
1610370830000|2021-01-11 13:13:50|||||||||11357
1610370840000|2021-01-11 13:14:00|||||||||9458
1610370850000|2021-01-11 13:14:10|||||||||11154
1610370880000|2021-01-11 13:14:40|||||||||4287
1610370900000|2021-01-11 13:15:00|105.05|105|105.1|105|105.1|105.05|105.05|105|8663
1610370920000|2021-01-11 13:15:20|||||||||3768
1610370940000|2021-01-11 13:15:40|||||||||1000
1610370980000|2021-01-11 13:16:20|||||||||961
1610371000000|2021-01-11 13:16:40|||||||||2107
1610371010000|2021-01-11 13:16:50|||||||||2141
1610371030000|2021-01-11 13:17:10||105.05||105.05||105.05||105.05|8136
1610371040000|2021-01-11 13:17:20|105.05|105|104.85|104.8|105.05|105|104.8|104.75|408195
1610371050000|2021-01-11 13:17:30|104.8|104.75|104.85|104.8|104.85|104.8|104.75|104.7|111314
1610371060000|2021-01-11 13:17:40|104.9|104.75|104.95|104.85|104.95|104.85|104.9|104.75|95131
1610371070000|2021-01-11 13:17:50|104.9||104.95||104.95||104.9||103159
1610371080000|2021-01-11 13:18:00|||||||||109
1610371090000|2021-01-11 13:18:10|105|104.9|105|104.95|105|104.95|105|104.9|12087
1610371100000|2021-01-11 13:18:20|105.05|105|105.05|105|105.1|105.05|105.05|105|51215
1610371110000|2021-01-11 13:18:30|||||||||3094
1610371140000|2021-01-11 13:19:00|105|104.95|105.05|104.9|105.05|104.95|105|104.9|29334
1610371150000|2021-01-11 13:19:10|105|104.95|105|104.95|105.05|104.95|105|104.95|13248
1610371160000|2021-01-11 13:19:20||104.9||104.9||104.9||104.9|994
1610371170000|2021-01-11 13:19:30|104.95||104.95||104.95||104.95||11911
1610371190000|2021-01-11 13:19:50|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|8746
1610371200000|2021-01-11 13:20:00|||||||||943
1610371210000|2021-01-11 13:20:10|||||||||95
1610371230000|2021-01-11 13:20:30|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|9453
1610371240000|2021-01-11 13:20:40|||||||||2685
1610371260000|2021-01-11 13:21:00|||||||||50000
1610371270000|2021-01-11 13:21:10|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.8|64036
1610371280000|2021-01-11 13:21:20|||||||||3818
1610371290000|2021-01-11 13:21:30|||||||||6000
1610371300000|2021-01-11 13:21:40|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.75|6371
1610371320000|2021-01-11 13:22:00|||||||||2939
1610371340000|2021-01-11 13:22:20|104.85||104.85||104.85||104.85||931
1610371350000|2021-01-11 13:22:30|||||||||14838
1610371360000|2021-01-11 13:22:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|15875
1610371400000|2021-01-11 13:23:20|104.95|104.85|105.05|104.95|105.05|104.95|104.95|104.85|12406
1610371420000|2021-01-11 13:23:40|105.1|105|105.05|104.95|105.1|105|105.05|104.95|42133
1610371440000|2021-01-11 13:24:00||105||105||105||105|5
1610371450000|2021-01-11 13:24:10|||||||||18937
1610371460000|2021-01-11 13:24:20|105|104.95|105|104.95|105|104.95|104.95|104.9|16922
1610371500000|2021-01-11 13:25:00|||||||||4752
1610371510000|2021-01-11 13:25:10|||||||||8059
1610371520000|2021-01-11 13:25:20|104.95|104.9|105|104.9|105|104.9|104.95|104.9|3760
1610371530000|2021-01-11 13:25:30|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|16900
1610371540000|2021-01-11 13:25:40|105|105|105|104.9|105.05|105|105|104.9|1760
1610371550000|2021-01-11 13:25:50|||||||||10000
1610371560000|2021-01-11 13:26:00|105.05|104.95|105|104.95|105.05|104.95|105|104.95|405
1610371570000|2021-01-11 13:26:10|||||||||78
1610371580000|2021-01-11 13:26:20|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|30654
1610371610000|2021-01-11 13:26:50|105.1|105|105.1|105|105.1|105|105.1|105|61
1610371620000|2021-01-11 13:27:00|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|9408
1610371630000|2021-01-11 13:27:10||105||105||105||105|566
1610371640000|2021-01-11 13:27:20|105.1||105.1||105.1||105.1||616
1610371660000|2021-01-11 13:27:40||105.05||105.05||105.05||105.05|25461
1610371670000|2021-01-11 13:27:50|||||||||2355
1610371680000|2021-01-11 13:28:00|||||||||951
1610371720000|2021-01-11 13:28:40|||||||||1000
1610371730000|2021-01-11 13:28:50|||||||||12257
1610371760000|2021-01-11 13:29:20|||||||||23654
1610371780000|2021-01-11 13:29:40|105.15||105.15||105.15||105.15||6493
1610371790000|2021-01-11 13:29:50||105.1||105.1||105.1||105.05|3600
1610371800000|2021-01-11 13:30:00||105.05||105.05||105.05||105.05|6431
1610371840000|2021-01-11 13:30:40||105.1||105.1||105.1||105.1|4500
1610371850000|2021-01-11 13:30:50|||||||||83
1610371860000|2021-01-11 13:31:00||105.05||105.05||105.05||105.05|4302
1610371880000|2021-01-11 13:31:20|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|17481
1610371900000|2021-01-11 13:31:40|105.1||105.1||105.1||105.1||5056
1610371910000|2021-01-11 13:31:50|105.05|105|105.1|105|105.1|105|105.05|105|20576
1610371920000|2021-01-11 13:32:00|||||||||500
1610371930000|2021-01-11 13:32:10||104.95||105||105||104.95|53
1610371940000|2021-01-11 13:32:20||105.05||105||105.05||105|25890
1610371950000|2021-01-11 13:32:30||105.05||105||105.05||105|1459
1610371970000|2021-01-11 13:32:50|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|2428
1610371980000|2021-01-11 13:33:00|||||||||1719
1610371990000|2021-01-11 13:33:10|||||||||23666
1610372000000|2021-01-11 13:33:20|105|104.9|105|104.9|105|104.95|105|104.9|13339
1610372010000|2021-01-11 13:33:30|104.95|104.85|104.95|104.9|104.95|104.9|104.9|104.85|3883
1610372030000|2021-01-11 13:33:50||104.85||104.85||104.85||104.8|7905
1610372040000|2021-01-11 13:34:00|105|104.9|105|104.95|105|104.95|105|104.9|13375
1610372050000|2021-01-11 13:34:10|||||||||414
1610372060000|2021-01-11 13:34:20|||||||||9467
1610372070000|2021-01-11 13:34:30|||||||||5733
1610372100000|2021-01-11 13:35:00|104.95|104.9|105|104.9|105|104.9|104.95|104.9|3732
1610372120000|2021-01-11 13:35:20|104.95||104.95||104.95||104.95||1023
1610372130000|2021-01-11 13:35:30|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.8|14834
1610372140000|2021-01-11 13:35:40||104.9||104.9||104.9||104.9|3338
1610372150000|2021-01-11 13:35:50||104.85||104.9||104.9||104.85|1788
1610372170000|2021-01-11 13:36:10|105||104.95||105||104.95||9248
1610372200000|2021-01-11 13:36:40||104.85||104.85||104.85||104.85|206
1610372220000|2021-01-11 13:37:00|104.9|104.9|104.9|104.85|104.9|104.9|104.9|104.85|2013
1610372240000|2021-01-11 13:37:20|104.95|104.9|105|104.9|105|104.95|104.95|104.9|7973
1610372250000|2021-01-11 13:37:30|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|1216
1610372260000|2021-01-11 13:37:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|1389
1610372270000|2021-01-11 13:37:50|||||||||350
1610372280000|2021-01-11 13:38:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.8|11809
1610372290000|2021-01-11 13:38:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2690
1610372310000|2021-01-11 13:38:30|104.95|104.85|104.95|104.85|104.95|104.85|104.9|104.85|62
1610372320000|2021-01-11 13:38:40|||||||||3500
1610372330000|2021-01-11 13:38:50|104.9||104.9||104.95||104.9||700
1610372340000|2021-01-11 13:39:00|104.95|104.8|104.85|104.75|104.95|104.8|104.85|104.75|10082
1610372350000|2021-01-11 13:39:10|||||||||4734
1610372360000|2021-01-11 13:39:20|104.8|104.7|104.75|104.7|104.8|104.7|104.75|104.7|58272
1610372370000|2021-01-11 13:39:30|104.8||104.8||104.8||104.8||12243
1610372380000|2021-01-11 13:39:40||104.75||104.7||104.75||104.7|129
1610372390000|2021-01-11 13:39:50|||||||||250
1610372400000|2021-01-11 13:40:00|||||||||1842
1610372420000|2021-01-11 13:40:20|104.75|104.75|104.75|104.7|104.75|104.75|104.75|104.7|11622
1610372430000|2021-01-11 13:40:30|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.6|8609
1610372440000|2021-01-11 13:40:40|||||||||374
1610372460000|2021-01-11 13:41:00|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.6|80434
1610372470000|2021-01-11 13:41:10|104.7|104.65|104.7|104.6|104.7|104.65|104.65|104.6|1262
1610372480000|2021-01-11 13:41:20|104.65||104.65||104.65||104.65||5
1610372500000|2021-01-11 13:41:40|||||||||44659
1610372510000|2021-01-11 13:41:50|104.7|104.65|104.7|104.6|104.7|104.65|104.65|104.6|5952
1610372520000|2021-01-11 13:42:00|||||||||1500
1610372540000|2021-01-11 13:42:20|||||||||1000
1610372570000|2021-01-11 13:42:50||104.65||104.65||104.65||104.6|3731
1610372580000|2021-01-11 13:43:00||104.6||104.6||104.6||104.6|10
1610372590000|2021-01-11 13:43:10|104.75|104.65|104.75|104.65|104.8|104.7|104.75|104.65|31053
1610372600000|2021-01-11 13:43:20|||||||||478
1610372610000|2021-01-11 13:43:30|104.7||104.75||104.75||104.7||7576
1610372630000|2021-01-11 13:43:50|||||||||941
1610372640000|2021-01-11 13:44:00|||||||||992
1610372650000|2021-01-11 13:44:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|4828
1610372660000|2021-01-11 13:44:20|104.65|104.55|104.65|104.55|104.7|104.6|104.65|104.55|34997
1610372670000|2021-01-11 13:44:30|||||||||40500
1610372680000|2021-01-11 13:44:40|||||||||1196
1610372690000|2021-01-11 13:44:50|||||||||1000
1610372700000|2021-01-11 13:45:00||104.6||104.55||104.6||104.55|1289
1610372720000|2021-01-11 13:45:20||104.6||104.6||104.6||104.6|753
1610372740000|2021-01-11 13:45:40|104.6|104.55|104.7|104.6|104.7|104.6|104.6|104.55|31094
1610372750000|2021-01-11 13:45:50||104.65||104.65||104.65||104.6|2516
1610372760000|2021-01-11 13:46:00|104.75|104.6|104.75|104.65|104.75|104.7|104.75|104.6|28377
1610372770000|2021-01-11 13:46:10|104.7|104.7|104.65|104.55|104.7|104.7|104.65|104.55|7692
1610372790000|2021-01-11 13:46:30||104.6||104.6||104.6||104.6|1898
1610372800000|2021-01-11 13:46:40||104.55||104.55||104.6||104.55|3165
1610372820000|2021-01-11 13:47:00|104.6|104.6|104.65|104.6|104.65|104.6|104.6|104.55|35150
1610372830000|2021-01-11 13:47:10|||||||||955
1610372840000|2021-01-11 13:47:20|104.7|104.65|104.75|104.7|104.75|104.7|104.7|104.65|3613
1610372850000|2021-01-11 13:47:30|||||||||5717
1610372860000|2021-01-11 13:47:40||104.65||104.6||104.65||104.6|3923
1610372900000|2021-01-11 13:48:20||104.7||104.7||104.7||104.7|253002
1610372910000|2021-01-11 13:48:30|||||||||2600
1610372920000|2021-01-11 13:48:40|104.8|104.85|104.85|104.75|104.9|104.85|104.8|104.75|163995
1610372940000|2021-01-11 13:49:00|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|64180
1610372960000|2021-01-11 13:49:20|||||||||1005
1610372980000|2021-01-11 13:49:40|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.7|47130
1610372990000|2021-01-11 13:49:50|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|4779
1610373000000|2021-01-11 13:50:00|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|17749
1610373030000|2021-01-11 13:50:30|||||||||61209
1610373040000|2021-01-11 13:50:40|||||||||1000
1610373070000|2021-01-11 13:51:10|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|12859
1610373090000|2021-01-11 13:51:30|104.85||104.8||104.85||104.8||1247
1610373110000|2021-01-11 13:51:50||104.75||104.75||104.75||104.75|0
1610373130000|2021-01-11 13:52:10|104.75|104.7|104.8|104.7|104.8|104.7|104.75|104.7|5107
1610373170000|2021-01-11 13:52:50|104.75|104.65|104.7|104.6|104.8|104.7|104.7|104.6|13012
1610373180000|2021-01-11 13:53:00|||||||||5009
1610373200000|2021-01-11 13:53:20|104.65|104.55|104.65|104.6|104.65|104.6|104.65|104.55|3193
1610373210000|2021-01-11 13:53:30|104.6|104.55|104.7|104.6|104.7|104.6|104.6|104.55|35988
1610373220000|2021-01-11 13:53:40|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.5|8676
1610373240000|2021-01-11 13:54:00|||||||||6690
1610373250000|2021-01-11 13:54:10|104.65|104.6|104.75|104.65|104.75|104.65|104.65|104.6|2366
1610373270000|2021-01-11 13:54:30|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.6|1557
1610373290000|2021-01-11 13:54:50|104.7||104.7||104.7||104.7||1169
1610373300000|2021-01-11 13:55:00|||||||||749
1610373310000|2021-01-11 13:55:10|104.65||104.65||104.65||104.65||1454
1610373340000|2021-01-11 13:55:40|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|4322
1610373350000|2021-01-11 13:55:50|||||||||1754
1610373360000|2021-01-11 13:56:00|||||||||754
1610373370000|2021-01-11 13:56:10|||||||||250
1610373400000|2021-01-11 13:56:40|104.75|104.7|104.8|104.7|104.8|104.75|104.75|104.7|30450
1610373410000|2021-01-11 13:56:50|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|1734
1610373420000|2021-01-11 13:57:00||104.7||104.7||104.7||104.7|2545
1610373430000|2021-01-11 13:57:10|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.75|6166
1610373440000|2021-01-11 13:57:20|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|13224
1610373480000|2021-01-11 13:58:00|104.85|104.75|104.85|104.7|104.85|104.8|104.8|104.7|13205
1610373490000|2021-01-11 13:58:10||104.75||104.75||104.75||104.75|700
1610373510000|2021-01-11 13:58:30||104.8||104.8||104.8||104.8|5210
1610373520000|2021-01-11 13:58:40||104.75||104.8||104.8||104.75|3
1610373540000|2021-01-11 13:59:00|||||||||46
1610373590000|2021-01-11 13:59:50|||||||||1068
1610373610000|2021-01-11 14:00:10|104.8|104.75|104.8|104.7|104.8|104.75|104.8|104.7|6235
1610373630000|2021-01-11 14:00:30||104.75||104.7||104.75||104.7|3300
1610373640000|2021-01-11 14:00:40||104.75||104.75||104.75||104.75|266
1610373650000|2021-01-11 14:00:50|||||||||5000
1610373660000|2021-01-11 14:01:00|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|23199
1610373670000|2021-01-11 14:01:10|104.95|104.85|104.9|104.85|104.95|104.85|104.9|104.85|2978
1610373690000|2021-01-11 14:01:30|||||||||3102
1610373710000|2021-01-11 14:01:50||104.8||104.85||104.85||104.8|11532
1610373730000|2021-01-11 14:02:10|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|3268
1610373740000|2021-01-11 14:02:20|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|10850
1610373750000|2021-01-11 14:02:30|||||||||177
1610373760000|2021-01-11 14:02:40|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|9268
1610373770000|2021-01-11 14:02:50|||||||||5750
1610373780000|2021-01-11 14:03:00|||||||||9480
1610373800000|2021-01-11 14:03:20|104.95|104.85|105|104.9|105|104.9|104.9|104.85|7862
1610373820000|2021-01-11 14:03:40|105.05|104.95|105.05|104.95|105.05|105|105.05|104.9|11883
1610373870000|2021-01-11 14:04:30|105|104.9|104.95|104.9|105|104.9|104.95|104.9|1905
1610373880000|2021-01-11 14:04:40|||||||||2000
1610373910000|2021-01-11 14:05:10|||||||||3811
1610373930000|2021-01-11 14:05:30|||||||||92
1610373940000|2021-01-11 14:05:40|105||105||105||104.95||2613
1610373950000|2021-01-11 14:05:50|||||||||500
1610373960000|2021-01-11 14:06:00|||||||||937
1610373990000|2021-01-11 14:06:30|105.05|104.95|105.05|105|105.05|105|105|104.95|6844
1610374000000|2021-01-11 14:06:40|||||||||1882
1610374020000|2021-01-11 14:07:00|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|9533
1610374030000|2021-01-11 14:07:10|||||||||475
1610374040000|2021-01-11 14:07:20||105||105||105||105|3495
1610374050000|2021-01-11 14:07:30|||||||||5697
1610374060000|2021-01-11 14:07:40|||||||||6500
1610374080000|2021-01-11 14:08:00|||||||||83
1610374100000|2021-01-11 14:08:20||105.05||105.05||105.05||105.05|3994
1610374120000|2021-01-11 14:08:40|||||||||54
1610374130000|2021-01-11 14:08:50|||||||||7572
1610374140000|2021-01-11 14:09:00|||||||||5000
1610374160000|2021-01-11 14:09:20|||||||||231
1610374170000|2021-01-11 14:09:30|||||||||4722
1610374180000|2021-01-11 14:09:40|105.15|105.1|105.15|105.1|105.15|105.1|105.1|105.1|25294
1610374190000|2021-01-11 14:09:50||105.05||105.05||105.1||105.05|810
1610374210000|2021-01-11 14:10:10|105.1|105|105.1|105|105.1|105|105.1|105|1043
1610374230000|2021-01-11 14:10:30|105.05|104.95|105.05|104.9|105.05|104.95|105|104.9|5386
1610374240000|2021-01-11 14:10:40||104.95||104.9||104.95||104.9|0
1610374250000|2021-01-11 14:10:50|105|104.95|105|104.95|105|104.95|105|104.95|50
1610374260000|2021-01-11 14:11:00|||||||||5491
1610374310000|2021-01-11 14:11:50|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|4741
1610374330000|2021-01-11 14:12:10|105||105||105||104.95||11234
1610374350000|2021-01-11 14:12:30|||||||||173
1610374380000|2021-01-11 14:13:00|104.95|104.85|104.95|104.85|104.95|104.9|104.9|104.85|9222
1610374400000|2021-01-11 14:13:20||104.9||104.9||104.9||104.9|318
1610374420000|2021-01-11 14:13:40|||||||||2500
1610374430000|2021-01-11 14:13:50|||||||||4218
1610374450000|2021-01-11 14:14:10|104.9|104.85|104.9|104.85|104.95|104.9|104.9|104.85|5484
1610374460000|2021-01-11 14:14:20|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|1627
1610374480000|2021-01-11 14:14:40|104.8|104.75|104.9|104.8|104.9|104.8|104.8|104.75|52165
1610374490000|2021-01-11 14:14:50|||||||||50
1610374500000|2021-01-11 14:15:00|104.85|104.85|104.9|104.85|104.9|104.85|104.85|104.8|7759
1610374510000|2021-01-11 14:15:10|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|1884
1610374520000|2021-01-11 14:15:20|104.85||104.9||104.9||104.85||0
1610374530000|2021-01-11 14:15:30|104.85||104.85||104.85||104.85||2568
1610374540000|2021-01-11 14:15:40|||||||||8600
1610374550000|2021-01-11 14:15:50|104.9||104.9||104.9||104.9||2619
1610374560000|2021-01-11 14:16:00|104.85|104.85|104.8|104.7|104.85|104.85|104.8|104.7|10448
1610374570000|2021-01-11 14:16:10|||||||||10000
1610374600000|2021-01-11 14:16:40|104.75|104.65|104.8|104.7|104.8|104.7|104.7|104.65|6213
1610374610000|2021-01-11 14:16:50|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|23208
1610374620000|2021-01-11 14:17:00||104.6||104.65||104.65||104.6|361
1610374630000|2021-01-11 14:17:10|||||||||154
1610374640000|2021-01-11 14:17:20|||||||||1451
1610374650000|2021-01-11 14:17:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|6130
1610374680000|2021-01-11 14:18:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|3224
1610374690000|2021-01-11 14:18:10|104.7|104.6|104.7|104.6|104.7|104.65|104.7|104.6|6594
1610374700000|2021-01-11 14:18:20|104.65|104.55|104.55|104.45|104.65|104.55|104.5|104.45|27929
1610374710000|2021-01-11 14:18:30|104.5|104.4|104.4|104.3|104.5|104.4|104.4|104.3|5341
1610374730000|2021-01-11 14:18:50|104.35||104.4||104.4||104.35||10909
1610374740000|2021-01-11 14:19:00|104.35||104.35||104.35||104.35||0
1610374750000|2021-01-11 14:19:10||104.25||104.25||104.25||104.25|8204
1610374760000|2021-01-11 14:19:20|104.3|104.2|104.25|104.2|104.3|104.2|104.25|104.2|5390
1610374770000|2021-01-11 14:19:30|104.3|104.25|104.35|104.25|104.35|104.3|104.3|104.25|45290
1610374780000|2021-01-11 14:19:40|104.3|104.2|104.35|104.25|104.4|104.35|104.3|104.2|27836
1610374790000|2021-01-11 14:19:50|104.3|104.2|104.35|104.25|104.4|104.25|104.25|104.2|21573
1610374800000|2021-01-11 14:20:00|||||||||3805
1610374810000|2021-01-11 14:20:10|104.4|104.3|104.45|104.4|104.45|104.4|104.4|104.3|18608
1610374820000|2021-01-11 14:20:20|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|16783
1610374830000|2021-01-11 14:20:30||104.45||104.45||104.45||104.45|1002
1610374840000|2021-01-11 14:20:40||104.4||104.4||104.4||104.4|9848
1610374860000|2021-01-11 14:21:00|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|8199
1610374870000|2021-01-11 14:21:10|||||||||7983
1610374880000|2021-01-11 14:21:20|104.55|104.45|104.55|104.45|104.65|104.5|104.55|104.45|19124
1610374890000|2021-01-11 14:21:30||104.5||104.45||104.5||104.45|6601
1610374900000|2021-01-11 14:21:40|||||||||5000
1610374930000|2021-01-11 14:22:10|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.35|9413
1610374940000|2021-01-11 14:22:20|104.45||104.45||104.45||104.45||0
1610374950000|2021-01-11 14:22:30||104.35||104.35||104.35||104.35|9794
1610374970000|2021-01-11 14:22:50|||||||||707
1610374980000|2021-01-11 14:23:00|||||||||873
1610375010000|2021-01-11 14:23:30|104.4||104.4||104.45||104.4||3577
1610375020000|2021-01-11 14:23:40|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.35|2578
1610375030000|2021-01-11 14:23:50||104.4||104.35||104.4||104.35|5000
1610375040000|2021-01-11 14:24:00|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|1960
1610375050000|2021-01-11 14:24:10|104.5|104.4|104.5|104.35|104.5|104.45|104.5|104.35|10255
1610375060000|2021-01-11 14:24:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.25|3936
1610375070000|2021-01-11 14:24:30|||||||||10023
1610375080000|2021-01-11 14:24:40|104.35||104.4||104.4||104.35||11232
1610375090000|2021-01-11 14:24:50|104.45|104.35|104.55|104.45|104.55|104.45|104.45|104.35|28686
1610375110000|2021-01-11 14:25:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|4416
1610375120000|2021-01-11 14:25:20|||||||||9504
1610375150000|2021-01-11 14:25:50|104.65|104.55|104.65|104.6|104.65|104.6|104.6|104.55|21373
1610375170000|2021-01-11 14:26:10|||||||||3617
1610375220000|2021-01-11 14:27:00|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.45|14891
1610375230000|2021-01-11 14:27:10|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.4|11131
1610375240000|2021-01-11 14:27:20|104.5||104.55||104.55||104.5||3353
1610375250000|2021-01-11 14:27:30|||||||||500
1610375260000|2021-01-11 14:27:40|||||||||9386
1610375270000|2021-01-11 14:27:50|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|16374
1610375290000|2021-01-11 14:28:10|||||||||9502
1610375300000|2021-01-11 14:28:20|104.65|104.6|104.65|104.6|104.75|104.65|104.65|104.55|26503
1610375320000|2021-01-11 14:28:40|104.7||104.7||104.7||104.7||7744
1610375330000|2021-01-11 14:28:50|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|8166
1610375340000|2021-01-11 14:29:00|||||||||968
1610375350000|2021-01-11 14:29:10|||||||||2000
1610375390000|2021-01-11 14:29:50||104.6||104.6||104.6||104.6|1212
1610375400000|2021-01-11 14:30:00|104.7|104.65|104.85|104.75|104.85|104.75|104.7|104.6|42228
1610375410000|2021-01-11 14:30:10|104.9|104.8|104.95|104.85|104.95|104.9|104.85|104.8|14900
1610375420000|2021-01-11 14:30:20|105|104.9|105|104.9|105.05|105|105|104.9|26447
1610375430000|2021-01-11 14:30:30|104.95|104.85|104.95|104.85|105|104.95|104.95|104.8|10217
1610375440000|2021-01-11 14:30:40||104.8||104.8||104.8||104.8|0
1610375450000|2021-01-11 14:30:50|||||||||973
1610375460000|2021-01-11 14:31:00|104.9|104.75|104.85|104.7|104.9|104.75|104.85|104.7|5068
1610375470000|2021-01-11 14:31:10|104.9|104.75|104.95|104.85|104.95|104.85|104.9|104.75|8960
1610375480000|2021-01-11 14:31:20|105|104.9|105|104.85|105|104.9|105|104.85|1747
1610375510000|2021-01-11 14:31:50|104.95|104.9|105|104.9|105|104.95|104.95|104.85|1379
1610375520000|2021-01-11 14:32:00|105.05|104.95|105.1|105.05|105.1|105.05|105|104.9|12009
1610375530000|2021-01-11 14:32:10|105.15|105|105.15|105.05|105.15|105.1|105.15|105|1302
1610375540000|2021-01-11 14:32:20|||||||||2946
1610375560000|2021-01-11 14:32:40|105.1|105|105.1|104.95|105.1|105|105.1|104.95|4312
1610375570000|2021-01-11 14:32:50|105.05|104.9|105|104.9|105.05|104.95|105|104.85|6583
1610375580000|2021-01-11 14:33:00|105.05|104.95|105.1|104.95|105.15|105.05|105.05|104.95|43846
1610375590000|2021-01-11 14:33:10|||||||||276
1610375600000|2021-01-11 14:33:20|105.05|105|105.2|105.05|105.2|105.1|105.05|105|14845
1610375610000|2021-01-11 14:33:30|105.15||105.15||105.15||105.15||10000
1610375620000|2021-01-11 14:33:40|105.1|105|105.1|104.95|105.1|105|105.1|104.95|6214
1610375630000|2021-01-11 14:33:50|105.15|105|105.15|105.05|105.15|105.05|105.1|105|8950
1610375640000|2021-01-11 14:34:00|105.1|105|105.1|105|105.1|105|105.1|105|10606
1610375650000|2021-01-11 14:34:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105|0
1610375660000|2021-01-11 14:34:20|105.2|105.1|105.25|105.15|105.3|105.2|105.2|105.1|26139
1610375680000|2021-01-11 14:34:40||105.2||105.15||105.2||105.15|0
1610375690000|2021-01-11 14:34:50|105.3|105.2|105.45|105.35|105.5|105.35|105.3|105.2|12472
1610375700000|2021-01-11 14:35:00|105.4|105.3|105.45|105.3|105.45|105.3|105.4|105.25|4840
1610375710000|2021-01-11 14:35:10|105.4|105.25|105.35|105.2|105.4|105.25|105.3|105.2|20916
1610375720000|2021-01-11 14:35:20|105.4|105.25|105.45|105.3|105.45|105.3|105.35|105.25|3894
1610375730000|2021-01-11 14:35:30|105.4|105.25|105.35|105.2|105.4|105.25|105.35|105.2|22304
1610375770000|2021-01-11 14:36:10|105.3||105.25||105.3||105.25||216
1610375780000|2021-01-11 14:36:20||105.15||105.1||105.15||105.1|4568
1610375790000|2021-01-11 14:36:30|105.2|105.05|105.05|104.95|105.2|105.05|104.95|104.9|5878
1610375800000|2021-01-11 14:36:40||104.9||104.95||104.95||104.9|0
1610375810000|2021-01-11 14:36:50|105||105||105.05||105||2379
1610375820000|2021-01-11 14:37:00|104.95|104.9|104.95|104.8|104.95|104.9|104.95|104.8|4399
1610375830000|2021-01-11 14:37:10|105|104.85|104.95|104.85|105|104.85|104.95|104.85|0
1610375840000|2021-01-11 14:37:20|105|104.9|105|104.9|105|104.95|104.95|104.9|3723
1610375850000|2021-01-11 14:37:30|104.95|104.85|105|104.85|105|104.9|104.9|104.8|1998
1610375860000|2021-01-11 14:37:40||104.9||104.95||104.95||104.9|0
1610375870000|2021-01-11 14:37:50||104.9||104.9||104.9||104.85|0
1610375880000|2021-01-11 14:38:00|104.95||104.95||105||104.95||113
1610375890000|2021-01-11 14:38:10|105||104.95||105||104.95||10041
1610375900000|2021-01-11 14:38:20|105||105||105||105||10416
1610375910000|2021-01-11 14:38:30|104.95||105||105||104.95||5308
1610375920000|2021-01-11 14:38:40|104.95|104.85|105|104.9|105|104.9|104.95|104.85|4573
1610375940000|2021-01-11 14:39:00|105.05|104.95|105.25|105.15|105.25|105.15|105.05|104.95|43596
1610375950000|2021-01-11 14:39:10|105.2|105.1|105.15|105.05|105.2|105.1|105.1|105|8833
1610375960000|2021-01-11 14:39:20|105.2|105.1|105.25|105.1|105.25|105.1|105.2|105.1|6846
1610375970000|2021-01-11 14:39:30|105.3|105.15|105.3|105.2|105.3|105.2|105.3|105.15|11858
1610375990000|2021-01-11 14:39:50|105.25|105.15|105.25|105.1|105.25|105.15|105.25|105.1|5569
1610376010000|2021-01-11 14:40:10|105.2|105.2|105.25|105.1|105.25|105.2|105.2|105.1|6695
1610376020000|2021-01-11 14:40:20|105.2||105.2||105.2||105.2||0
1610376030000|2021-01-11 14:40:30|105.25||105.2||105.25||105.2||2542
1610376040000|2021-01-11 14:40:40|105.25||105.2||105.25||105.2||0
1610376050000|2021-01-11 14:40:50|105.15|105.05|105.1|105.05|105.2|105.1|105.05|105|29582
1610376060000|2021-01-11 14:41:00|105.15|105.1|105.25|105.15|105.3|105.15|105.15|105.1|17795
1610376070000|2021-01-11 14:41:10|105.3||105.25||105.3||105.25||18343
1610376090000|2021-01-11 14:41:30|||||||||900
1610376100000|2021-01-11 14:41:40|105.3|105.2|105.3|105.25|105.3|105.25|105.3|105.2|8675
1610376110000|2021-01-11 14:41:50|105.35|105.3|105.35|105.2|105.35|105.3|105.3|105.2|13550
1610376120000|2021-01-11 14:42:00|||||||||80
1610376130000|2021-01-11 14:42:10|||||||||87
1610376170000|2021-01-11 14:42:50|105.3|105.15|105.2|105.15|105.3|105.15|105.2|105.1|13208
1610376180000|2021-01-11 14:43:00|105.15|105.1|105.15|105.05|105.15|105.1|105.1|105.05|6534
1610376190000|2021-01-11 14:43:10|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|25834
1610376210000|2021-01-11 14:43:30|||||||||950
1610376220000|2021-01-11 14:43:40|||||||||1125
1610376240000|2021-01-11 14:44:00|105.1|105|104.95|104.9|105.1|105|104.95|104.9|31419
1610376250000|2021-01-11 14:44:10|105|104.95|105|104.95|105.1|104.95|104.95|104.95|20622
1610376270000|2021-01-11 14:44:30|104.95|104.9|105|104.9|105|104.9|104.9|104.85|31079
1610376280000|2021-01-11 14:44:40|105.05|104.85|105.05|105|105.05|105|105|104.85|28668
1610376290000|2021-01-11 14:44:50|105.1|105.05|105.15|105.05|105.2|105.1|105.1|105.05|22240
1610376310000|2021-01-11 14:45:10|105.1|105|105.15|105.05|105.15|105.05|105.1|105|8395
1610376320000|2021-01-11 14:45:20|105.2|105.1|105.3|105.25|105.3|105.25|105.15|105.1|45316
1610376330000|2021-01-11 14:45:30|105.35|105.3|105.3|105.25|105.4|105.3|105.3|105.25|14841
1610376340000|2021-01-11 14:45:40|105.35|105.3|105.45|105.35|105.5|105.35|105.35|105.3|4684
1610376350000|2021-01-11 14:45:50|||||||||275
1610376360000|2021-01-11 14:46:00|||||||||1125
1610376370000|2021-01-11 14:46:10|||||||||240
1610376380000|2021-01-11 14:46:20|105.4|105.3|105.4|105.3|105.45|105.3|105.4|105.25|5925
1610376390000|2021-01-11 14:46:30||105.25||105.3||105.3||105.25|1564
1610376400000|2021-01-11 14:46:40|||||||||5258
1610376410000|2021-01-11 14:46:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|73
1610376420000|2021-01-11 14:47:00||105.3||105.3||105.3||105.25|1193
1610376430000|2021-01-11 14:47:10|105.4|105.35|105.4|105.3|105.45|105.35|105.35|105.3|12547
1610376440000|2021-01-11 14:47:20|105.35|105.25|105.35|105.25|105.35|105.3|105.3|105.25|3212
1610376450000|2021-01-11 14:47:30|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.3|1407
1610376470000|2021-01-11 14:47:50|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|1804
1610376480000|2021-01-11 14:48:00|105.35||105.35||105.35||105.35||5452
1610376500000|2021-01-11 14:48:20|||||||||7
1610376550000|2021-01-11 14:49:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.25|11809
1610376560000|2021-01-11 14:49:20|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|2446
1610376570000|2021-01-11 14:49:30|105.4||105.4||105.4||105.4||687
1610376580000|2021-01-11 14:49:40|105.45||105.4||105.45||105.4||1809
1610376590000|2021-01-11 14:49:50|||||||||1639
1610376610000|2021-01-11 14:50:10|105.45||105.4||105.45||105.4||5639
1610376630000|2021-01-11 14:50:30|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|7090
1610376640000|2021-01-11 14:50:40|105.5|105.45|105.5|105.4|105.5|105.45|105.45|105.4|10546
1610376650000|2021-01-11 14:50:50|||||||||1403
1610376660000|2021-01-11 14:51:00|105.45|105.35|105.5|105.35|105.5|105.35|105.45|105.35|13916
1610376670000|2021-01-11 14:51:10|105.55|105.4|105.55|105.45|105.55|105.45|105.55|105.4|4814
1610376680000|2021-01-11 14:51:20|105.6|105.5|105.6|105.5|105.65|105.6|105.55|105.5|26264
1610376690000|2021-01-11 14:51:30|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|5358
1610376700000|2021-01-11 14:51:40||105.4||105.45||105.45||105.4|4255
1610376710000|2021-01-11 14:51:50||105.4||105.4||105.4||105.4|1466
1610376720000|2021-01-11 14:52:00|105.5|105.35|105.35|105.25|105.5|105.35|105.35|105.25|7349
1610376730000|2021-01-11 14:52:10|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|3129
1610376740000|2021-01-11 14:52:20|105.4||105.4||105.4||105.4||1654
1610376750000|2021-01-11 14:52:30|105.45|105.3|105.45|105.4|105.55|105.45|105.45|105.3|13267
1610376760000|2021-01-11 14:52:40|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|6184
1610376780000|2021-01-11 14:53:00|105.45|105.45|105.5|105.45|105.55|105.45|105.45|105.4|12645
1610376790000|2021-01-11 14:53:10|105.55||105.5||105.55||105.5||5285
1610376800000|2021-01-11 14:53:20|105.55||105.55||105.55||105.55||1449
1610376810000|2021-01-11 14:53:30|105.5|105.5|105.55|105.5|105.55|105.5|105.5|105.45|6347
1610376820000|2021-01-11 14:53:40|105.6||105.55||105.6||105.55||16475
1610376840000|2021-01-11 14:54:00|105.6|105.45|105.6|105.5|105.6|105.5|105.6|105.45|7226
1610376850000|2021-01-11 14:54:10|105.65|105.55|105.7|105.6|105.7|105.6|105.6|105.5|11954
1610376870000|2021-01-11 14:54:30|105.75|105.65|105.75|105.7|105.75|105.7|105.7|105.65|9098
1610376880000|2021-01-11 14:54:40|105.8|105.75|105.85|105.8|105.9|105.8|105.75|105.75|13543
1610376890000|2021-01-11 14:54:50||105.75||105.75||105.8||105.7|2747
1610376900000|2021-01-11 14:55:00||105.8||105.8||105.8||105.75|73268
1610376910000|2021-01-11 14:55:10|105.9|105.85|105.95|105.85|106|105.9|105.9|105.8|13451
1610376920000|2021-01-11 14:55:20|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.8|4065
1610376930000|2021-01-11 14:55:30|105.95|105.9|106|105.9|106.1|106|105.95|105.9|52215
1610376940000|2021-01-11 14:55:40|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.75|10436
1610376950000|2021-01-11 14:55:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|0
1610376960000|2021-01-11 14:56:00|105.95|105.9|106|105.9|106|105.9|105.95|105.9|7505
1610376970000|2021-01-11 14:56:10|106.05|105.95|106|105.9|106.05|105.95|106|105.9|7317
1610376980000|2021-01-11 14:56:20|||||||||4686
1610376990000|2021-01-11 14:56:30|106.05|105.95|105.95|105.85|106.05|106|105.95|105.85|12366
1610377000000|2021-01-11 14:56:40|105.9|105.8|105.95|105.85|105.95|105.85|105.85|105.8|3284
1610377010000|2021-01-11 14:56:50||105.9||105.85||105.9||105.85|52
1610377030000|2021-01-11 14:57:10|105.9|105.8|105.95|105.85|106|105.85|105.9|105.75|25420
1610377040000|2021-01-11 14:57:20|106||106||106||106||0
1610377050000|2021-01-11 14:57:30|105.95||105.95||105.95||105.95||123
1610377060000|2021-01-11 14:57:40|106|105.9|106|105.9|106|105.9|106|105.9|27
1610377070000|2021-01-11 14:57:50|105.95|105.85|106|105.9|106|105.9|105.95|105.85|7509
1610377080000|2021-01-11 14:58:00|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|1
1610377100000|2021-01-11 14:58:20|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.75|1345
1610377120000|2021-01-11 14:58:40|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|9549
1610377130000|2021-01-11 14:58:50|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.8|7683
1610377140000|2021-01-11 14:59:00|||||||||1000
1610377150000|2021-01-11 14:59:10|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|1865
1610377160000|2021-01-11 14:59:20|105.8|105.75|105.85|105.75|105.9|105.8|105.8|105.7|12093
1610377170000|2021-01-11 14:59:30|||||||||120
1610377190000|2021-01-11 14:59:50|105.8||105.85||105.85||105.8||3829
1610377200000|2021-01-11 15:00:00|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|7433
1610377210000|2021-01-11 15:00:10||105.75||105.7||105.75||105.7|2182
1610377220000|2021-01-11 15:00:20||105.75||105.75||105.75||105.75|0
1610377230000|2021-01-11 15:00:30|105.85||105.85||105.85||105.8||2711
1610377240000|2021-01-11 15:00:40|105.8|105.7|105.8|105.7|105.85|105.7|105.8|105.7|881
1610377250000|2021-01-11 15:00:50|||||||||1500
1610377260000|2021-01-11 15:01:00|105.75|105.65|105.75|105.7|105.75|105.7|105.7|105.65|17189
1610377270000|2021-01-11 15:01:10|105.8|105.75|105.8|105.75|105.85|105.75|105.8|105.75|12491
1610377280000|2021-01-11 15:01:20|105.75|105.7|105.75|105.65|105.8|105.7|105.75|105.65|4586
1610377320000|2021-01-11 15:02:00|105.8|105.8|105.8|105.7|105.85|105.8|105.8|105.65|53582
1610377330000|2021-01-11 15:02:10|||||||||2704
1610377340000|2021-01-11 15:02:20|105.75|105.65|105.65|105.6|105.75|105.7|105.65|105.6|17640
1610377360000|2021-01-11 15:02:40|105.7||105.65||105.7||105.65||4494
1610377370000|2021-01-11 15:02:50|105.7|105.55|105.65|105.5|105.7|105.55|105.65|105.5|3863
1610377380000|2021-01-11 15:03:00||105.55||105.55||105.6||105.55|1413
1610377390000|2021-01-11 15:03:10||105.6||105.6||105.6||105.6|4962
1610377400000|2021-01-11 15:03:20||105.55||105.55||105.6||105.55|850
1610377410000|2021-01-11 15:03:30|105.6|105.6|105.6|105.5|105.6|105.6|105.6|105.5|11326
1610377420000|2021-01-11 15:03:40|||||||||200
1610377430000|2021-01-11 15:03:50||105.55||105.55||105.55||105.55|1333
1610377440000|2021-01-11 15:04:00|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|21508
1610377450000|2021-01-11 15:04:10|105.65|105.55|105.65|105.55|105.65|105.6|105.65|105.55|8856
1610377460000|2021-01-11 15:04:20|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|2115
1610377470000|2021-01-11 15:04:30|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|19616
1610377480000|2021-01-11 15:04:40|105.55|105.35|105.6|105.5|105.6|105.5|105.4|105.35|8486
1610377490000|2021-01-11 15:04:50|105.65|105.55|105.6|105.5|105.65|105.55|105.55|105.5|12781
1610377500000|2021-01-11 15:05:00|105.55|105.45|105.5|105.45|105.6|105.45|105.5|105.4|3144
1610377510000|2021-01-11 15:05:10|105.55||105.6||105.6||105.5||5171
1610377520000|2021-01-11 15:05:20|105.55||105.5||105.55||105.5||4815
1610377530000|2021-01-11 15:05:30|105.55||105.55||105.55||105.55||1011
1610377540000|2021-01-11 15:05:40|105.5|105.4|105.45|105.35|105.5|105.4|105.4|105.35|11789
1610377550000|2021-01-11 15:05:50|105.4||105.45||105.45||105.4||2305
1610377560000|2021-01-11 15:06:00||105.4||105.35||105.4||105.35|2
1610377570000|2021-01-11 15:06:10|105.4|105.3|105.4|105.3|105.4|105.35|105.4|105.25|5095
1610377580000|2021-01-11 15:06:20|||||||||9300
1610377600000|2021-01-11 15:06:40|105.35|105.25|105.4|105.3|105.4|105.3|105.35|105.25|7289
1610377610000|2021-01-11 15:06:50|||||||||664
1610377620000|2021-01-11 15:07:00||105.35||105.35||105.35||105.35|582
1610377630000|2021-01-11 15:07:10|105.45||105.45||105.45||105.45||13327
1610377640000|2021-01-11 15:07:20|||||||||805
1610377650000|2021-01-11 15:07:30|105.4||105.45||105.45||105.4||4763
1610377660000|2021-01-11 15:07:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3417
1610377670000|2021-01-11 15:07:50|||||||||13351
1610377680000|2021-01-11 15:08:00|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|154
1610377700000|2021-01-11 15:08:20|105.35|105.35|105.35|105.3|105.35|105.35|105.35|105.3|1769
1610377710000|2021-01-11 15:08:30|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|9438
1610377730000|2021-01-11 15:08:50|105.4||105.35||105.4||105.35||4230
1610377740000|2021-01-11 15:09:00|105.4|105.25|105.35|105.25|105.4|105.25|105.35|105.25|3930
1610377760000|2021-01-11 15:09:20|||||||||9437
1610377780000|2021-01-11 15:09:40|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|18907
1610377800000|2021-01-11 15:10:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|6953
1610377810000|2021-01-11 15:10:10|105.15||105.15||105.15||105.15||192
1610377820000|2021-01-11 15:10:20|105.2|105.15|105.25|105.15|105.25|105.2|105.2|105.1|6967
1610377830000|2021-01-11 15:10:30|||||||||290
1610377840000|2021-01-11 15:10:40|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|7926
1610377850000|2021-01-11 15:10:50|105.2|105.05|105.15|105.05|105.2|105.05|105.15|105.05|7902
1610377860000|2021-01-11 15:11:00|105.2|105.1|105.25|105.1|105.25|105.15|105.2|105.1|11823
1610377870000|2021-01-11 15:11:10|105.3|105.15|105.3|105.2|105.3|105.25|105.25|105.15|44068
1610377880000|2021-01-11 15:11:20|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|2500
1610377910000|2021-01-11 15:11:50|105.35|105.25|105.4|105.3|105.4|105.3|105.3|105.25|12532
1610377920000|2021-01-11 15:12:00|105.35||105.4||105.4||105.35||7500
1610377930000|2021-01-11 15:12:10|||||||||6598
1610377940000|2021-01-11 15:12:20||105.35||105.3||105.35||105.3|4716
1610377950000|2021-01-11 15:12:30|||||||||5349
1610378000000|2021-01-11 15:13:20|105.35|105.25|105.3|105.2|105.35|105.25|105.3|105.2|17342
1610378010000|2021-01-11 15:13:30|105.35||105.35||105.35||105.35||2806
1610378020000|2021-01-11 15:13:40|105.3|105.25|105.25|105.15|105.3|105.25|105.25|105.15|7305
1610378030000|2021-01-11 15:13:50|||||||||12987
1610378040000|2021-01-11 15:14:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|5681
1610378070000|2021-01-11 15:14:30|105.15|105.05|105.15|105.1|105.2|105.1|105.15|105.05|4338
1610378090000|2021-01-11 15:14:50||105.05||105.1||105.1||105.05|3
1610378110000|2021-01-11 15:15:10|105.1|105.05|105.1|105|105.15|105.05|105.05|105|16437
1610378120000|2021-01-11 15:15:20||105.05||105||105.05||105|1892
1610378130000|2021-01-11 15:15:30|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|11767
1610378140000|2021-01-11 15:15:40|105.1||105.15||105.15||105.1||1648
1610378170000|2021-01-11 15:16:10|105.1|105|105.1|105|105.15|105|105.1|105|3186
1610378180000|2021-01-11 15:16:20|||||||||1910
1610378190000|2021-01-11 15:16:30|105.05|105.05|105.1|105|105.1|105.05|105.05|104.95|14803
1610378200000|2021-01-11 15:16:40|105.05||105.1||105.1||105.05||2616
1610378210000|2021-01-11 15:16:50||105.05||105||105.05||105|2682
1610378220000|2021-01-11 15:17:00||105.05||105||105.05||105|1758
1610378240000|2021-01-11 15:17:20||105.05||105.05||105.05||105.05|28
1610378250000|2021-01-11 15:17:30|||||||||300
1610378260000|2021-01-11 15:17:40|105.15|105.1|105.15|105.05|105.2|105.1|105.15|105.05|18429
1610378280000|2021-01-11 15:18:00|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.05|12806
1610378290000|2021-01-11 15:18:10|||||||||16000
1610378330000|2021-01-11 15:18:50|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.15|13460
1610378340000|2021-01-11 15:19:00|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|13433
1610378350000|2021-01-11 15:19:10|105.35|105.25|105.4|105.35|105.45|105.35|105.35|105.25|14222
1610378360000|2021-01-11 15:19:20|105.45||105.4||105.45||105.4||1698
1610378370000|2021-01-11 15:19:30|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|4077
1610378380000|2021-01-11 15:19:40|105.3||105.3||105.3||105.3||17
1610378390000|2021-01-11 15:19:50|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.2|3025
1610378400000|2021-01-11 15:20:00|105.35|105.25|105.35|105.2|105.35|105.25|105.35|105.2|6421
1610378410000|2021-01-11 15:20:10|105.3|105.25|105.35|105.25|105.35|105.25|105.3|105.2|3490
1610378420000|2021-01-11 15:20:20|||||||||55233
1610378430000|2021-01-11 15:20:30||105.3||105.3||105.3||105.3|5010
1610378440000|2021-01-11 15:20:40|105.4|105.35|105.4|105.3|105.45|105.4|105.35|105.3|74887
1610378450000|2021-01-11 15:20:50|||||||||1000
1610378460000|2021-01-11 15:21:00|105.35|105.35|105.45|105.35|105.45|105.35|105.35|105.35|18770
1610378470000|2021-01-11 15:21:10|105.4|105.4|105.4|105.35|105.45|105.4|105.35|105.3|18047
1610378480000|2021-01-11 15:21:20|105.45||105.45||105.45||105.45||0
1610378500000|2021-01-11 15:21:40|105.5|105.4|105.5|105.4|105.5|105.45|105.45|105.4|14073
1610378510000|2021-01-11 15:21:50||105.45||105.45||105.45||105.45|4161
1610378520000|2021-01-11 15:22:00|105.55|105.5|105.6|105.5|105.65|105.5|105.55|105.45|18539
1610378530000|2021-01-11 15:22:10||105.55||105.55||105.55||105.55|0
1610378540000|2021-01-11 15:22:20|105.65||105.6||105.65||105.6||7303
1610378560000|2021-01-11 15:22:40|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|3751
1610378570000|2021-01-11 15:22:50|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.6|8201
1610378580000|2021-01-11 15:23:00|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|8537
1610378590000|2021-01-11 15:23:10|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|0
1610378610000|2021-01-11 15:23:30||105.8||105.8||105.8||105.8|89
1610378620000|2021-01-11 15:23:40||105.75||105.8||105.8||105.75|16393
1610378640000|2021-01-11 15:24:00|105.9|105.75|105.9|105.8|105.9|105.8|105.9|105.75|6280
1610378650000|2021-01-11 15:24:10|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|4768
1610378660000|2021-01-11 15:24:20|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|20192
1610378670000|2021-01-11 15:24:30||105.7||105.75||105.75||105.7|8495
1610378690000|2021-01-11 15:24:50|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|3455
1610378720000|2021-01-11 15:25:20|105.75|105.65|105.65|105.55|105.75|105.65|105.65|105.55|17373
1610378730000|2021-01-11 15:25:30||105.6||105.6||105.6||105.6|1459
1610378750000|2021-01-11 15:25:50|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|6069
1610378760000|2021-01-11 15:26:00|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.55|1926
1610378780000|2021-01-11 15:26:20|||||||||2533
1610378790000|2021-01-11 15:26:30|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|11452
1610378810000|2021-01-11 15:26:50|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|7624
1610378820000|2021-01-11 15:27:00|||||||||774
1610378830000|2021-01-11 15:27:10|||||||||194
1610378860000|2021-01-11 15:27:40|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|16064
1610378880000|2021-01-11 15:28:00|||||||||9670
1610378900000|2021-01-11 15:28:20|105.6|105.5|105.6|105.55|105.65|105.55|105.6|105.5|22981
1610378940000|2021-01-11 15:29:00||105.5||105.5||105.5||105.45|4742
1610378970000|2021-01-11 15:29:30|105.55|105.45|105.55|105.5|105.6|105.5|105.55|105.45|5067
1610378990000|2021-01-11 15:29:50|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|88
1610379000000|2021-01-11 15:30:00|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|16693
1610379020000|2021-01-11 15:30:20|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|10949
1610379040000|2021-01-11 15:30:40|105.5||105.5||105.5||105.5||10
1610379050000|2021-01-11 15:30:50|105.45|105.4|105.45|105.35|105.5|105.4|105.35|105.3|29792
1610379060000|2021-01-11 15:31:00|105.4|105.3|105.4|105.3|105.45|105.3|105.4|105.3|808
1610379070000|2021-01-11 15:31:10|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|11069
1610379080000|2021-01-11 15:31:20|105.4||105.4||105.4||105.4||7577
1610379090000|2021-01-11 15:31:30|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|2522
1610379110000|2021-01-11 15:31:50|105.45|105.35|105.45|105.35|105.45|105.4|105.45|105.35|1508
1610379120000|2021-01-11 15:32:00||105.4||105.4||105.4||105.4|0
1610379140000|2021-01-11 15:32:20|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|1733
1610379160000|2021-01-11 15:32:40|105.55|105.45|105.55|105.45|105.6|105.45|105.55|105.45|7609
1610379170000|2021-01-11 15:32:50|105.6||105.6||105.6||105.6||1100
1610379180000|2021-01-11 15:33:00||105.5||105.5||105.5||105.5|480
1610379190000|2021-01-11 15:33:10|105.55||105.6||105.6||105.55||0
1610379220000|2021-01-11 15:33:40||105.55||105.5||105.55||105.5|17
1610379230000|2021-01-11 15:33:50|105.65|105.55|105.6|105.55|105.65|105.55|105.6|105.55|27814
1610379240000|2021-01-11 15:34:00|105.65|105.5|105.55|105.5|105.65|105.5|105.55|105.5|1372
1610379250000|2021-01-11 15:34:10|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|11577
1610379280000|2021-01-11 15:34:40|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|8591
1610379320000|2021-01-11 15:35:20|||||||||938
1610379350000|2021-01-11 15:35:50|105.4|105.3|105.4|105.35|105.4|105.35|105.4|105.3|10674
1610379370000|2021-01-11 15:36:10|105.45|105.4|105.45|105.35|105.45|105.4|105.4|105.35|12087
1610379380000|2021-01-11 15:36:20|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|13374
1610379390000|2021-01-11 15:36:30|||||||||467
1610379400000|2021-01-11 15:36:40|105.55|105.45|105.5|105.4|105.55|105.5|105.5|105.4|9579
1610379420000|2021-01-11 15:37:00|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|11362
1610379430000|2021-01-11 15:37:10|||||||||11012
1610379440000|2021-01-11 15:37:20|105.55|105.55|105.6|105.5|105.6|105.55|105.55|105.5|4480
1610379450000|2021-01-11 15:37:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|15110
1610379470000|2021-01-11 15:37:50|||||||||6625
1610379480000|2021-01-11 15:38:00|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|11228
1610379500000|2021-01-11 15:38:20|||||||||11131
1610379510000|2021-01-11 15:38:30|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|30978
1610379520000|2021-01-11 15:38:40|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|16057
1610379530000|2021-01-11 15:38:50|||||||||1829
1610379540000|2021-01-11 15:39:00|||||||||946
1610379550000|2021-01-11 15:39:10|||||||||15872
1610379570000|2021-01-11 15:39:30|105.6|105.5|105.55|105.45|105.6|105.55|105.55|105.45|19297
1610379590000|2021-01-11 15:39:50|||||||||49553
1610379610000|2021-01-11 15:40:10||105.5||105.5||105.5||105.45|462
1610379620000|2021-01-11 15:40:20|||||||||5182
1610379630000|2021-01-11 15:40:30|||||||||2084
1610379650000|2021-01-11 15:40:50|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|35601
1610379660000|2021-01-11 15:41:00|||||||||5870
1610379710000|2021-01-11 15:41:50|||||||||980
1610379730000|2021-01-11 15:42:10|105.5|105.4|105.45|105.35|105.5|105.45|105.45|105.35|14644
1610379760000|2021-01-11 15:42:40|||||||||3280
1610379770000|2021-01-11 15:42:50||105.4||105.4||105.4||105.4|849
1610379790000|2021-01-11 15:43:10|105.4|105.35|105.35|105.3|105.45|105.4|105.35|105.3|18351
1610379800000|2021-01-11 15:43:20|||||||||2558
1610379820000|2021-01-11 15:43:40|105.3|105.25|105.3|105.25|105.35|105.25|105.3|105.25|14131
1610379830000|2021-01-11 15:43:50|105.25|105.2|105.25|105.15|105.3|105.2|105.2|105.15|26763
1610379840000|2021-01-11 15:44:00|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|14674
1610379850000|2021-01-11 15:44:10||105.3||105.25||105.3||105.25|1674
1610379860000|2021-01-11 15:44:20|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|1543
1610379870000|2021-01-11 15:44:30|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|1232
1610379880000|2021-01-11 15:44:40||105.3||105.3||105.3||105.3|1814
1610379890000|2021-01-11 15:44:50|||||||||6716
1610379900000|2021-01-11 15:45:00||105.25||105.25||105.25||105.25|286
1610379910000|2021-01-11 15:45:10||105.3||105.3||105.3||105.3|226
1610379920000|2021-01-11 15:45:20|||||||||9437
1610379930000|2021-01-11 15:45:30|105.4|105.35|105.45|105.35|105.45|105.4|105.4|105.35|20923
1610379950000|2021-01-11 15:45:50|105.4||105.4||105.4||105.4||50
1610379960000|2021-01-11 15:46:00|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.25|16066
1610379970000|2021-01-11 15:46:10|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|15303
1610379980000|2021-01-11 15:46:20|105.3||105.3||105.3||105.3||1
1610380010000|2021-01-11 15:46:50|||||||||962
1610380020000|2021-01-11 15:47:00||105.25||105.25||105.25||105.25|3860
1610380040000|2021-01-11 15:47:20|||||||||2823
1610380050000|2021-01-11 15:47:30|||||||||4056
1610380060000|2021-01-11 15:47:40|105.35|105.3|105.35|105.25|105.4|105.35|105.35|105.25|23918
1610380070000|2021-01-11 15:47:50|||||||||2166
1610380090000|2021-01-11 15:48:10|||||||||30047
1610380120000|2021-01-11 15:48:40|||||||||1561
1610380170000|2021-01-11 15:49:30|||||||||9290
1610380210000|2021-01-11 15:50:10|||||||||1878
1610380230000|2021-01-11 15:50:30|105.3||105.35||105.35||105.3||2647
1610380240000|2021-01-11 15:50:40|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|6990
1610380260000|2021-01-11 15:51:00|105.4|105.3|105.45|105.35|105.45|105.35|105.35|105.3|20594
1610380270000|2021-01-11 15:51:10|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|1
1610380290000|2021-01-11 15:51:30|||||||||900
1610380310000|2021-01-11 15:51:50|||||||||462
1610380320000|2021-01-11 15:52:00|||||||||2000
1610380330000|2021-01-11 15:52:10|||||||||460
1610380340000|2021-01-11 15:52:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|7151
1610380350000|2021-01-11 15:52:30||105.4||105.45||105.45||105.4|12025
1610380360000|2021-01-11 15:52:40|||||||||960
1610380380000|2021-01-11 15:53:00|||||||||1000
1610380430000|2021-01-11 15:53:50|||||||||2200
1610380440000|2021-01-11 15:54:00|||||||||1090
1610380450000|2021-01-11 15:54:10|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|6893
1610380470000|2021-01-11 15:54:30|||||||||8799
1610380480000|2021-01-11 15:54:40|105.6|105.45|105.6|105.55|105.6|105.55|105.6|105.45|27546
1610380490000|2021-01-11 15:54:50|105.65|105.6|105.75|105.65|105.75|105.65|105.65|105.6|10225
1610380500000|2021-01-11 15:55:00|||||||||1165
1610380510000|2021-01-11 15:55:10|105.8|105.7|105.75|105.7|105.85|105.7|105.75|105.65|46706
1610380520000|2021-01-11 15:55:20|105.8|105.75|105.8|105.75|105.9|105.75|105.8|105.75|34451
1610380530000|2021-01-11 15:55:30|105.75|105.7|105.75|105.65|105.8|105.75|105.75|105.65|27896
1610380540000|2021-01-11 15:55:40|||||||||100
1610380560000|2021-01-11 15:56:00|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.65|9369
1610380570000|2021-01-11 15:56:10|105.75|105.75|105.8|105.75|105.8|105.75|105.75|105.75|8714
1610380580000|2021-01-11 15:56:20||105.7||105.7||105.7||105.65|0
1610380590000|2021-01-11 15:56:30|105.75|105.65|105.8|105.75|105.8|105.75|105.75|105.65|8186
1610380620000|2021-01-11 15:57:00|105.85|105.8|105.95|105.85|106|105.9|105.85|105.75|39660
1610380630000|2021-01-11 15:57:10|106|105.9|106|105.95|106|105.95|106|105.9|12325
1610380640000|2021-01-11 15:57:20|||||||||13045
1610380650000|2021-01-11 15:57:30||105.9||105.95||105.95||105.9|36112
1610380670000|2021-01-11 15:57:50|105.95|105.9|106.1|106.05|106.1|106.05|105.95|105.9|26796
1610380680000|2021-01-11 15:58:00|106.15|106.1|106.2|106.15|106.25|106.2|106.1|106|155502
1610380700000|2021-01-11 15:58:20||106.1||106.15||106.15||106.1|8283
1610380710000|2021-01-11 15:58:30|106.25|106.2|106.25|106.2|106.25|106.2|106.25|106.2|9606
1610380740000|2021-01-11 15:59:00|||||||||1395
1610380750000|2021-01-11 15:59:10|106.2|106.15|106.3|106.25|106.3|106.25|106.2|106.15|45527
1610380780000|2021-01-11 15:59:40|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|11938
1610380790000|2021-01-11 15:59:50||106.25||106.3||106.3||106.25|46546
1610380800000|2021-01-11 16:00:00|106.3|106.25|106.3|106.25|106.3|106.25|106.3|106.2|9978
1610380820000|2021-01-11 16:00:20|||||||||3786
1610380840000|2021-01-11 16:00:40|106.25|106.2|106.15|106.1|106.25|106.2|106.15|106.1|20187
1610380850000|2021-01-11 16:00:50|106.1|106.05|105.9|105.8|106.1|106.05|105.85|105.8|28866
1610380860000|2021-01-11 16:01:00|105.85|105.75|105.85|105.8|105.85|105.8|105.8|105.75|4568
1610380890000|2021-01-11 16:01:30|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.7|4829
1610380910000|2021-01-11 16:01:50|||||||||1869
1610380920000|2021-01-11 16:02:00|105.9||105.85||105.9||105.85||17248
1610380930000|2021-01-11 16:02:10|105.9|105.75|105.8|105.75|105.9|105.75|105.8|105.75|18253
1610380940000|2021-01-11 16:02:20|105.75|105.7|105.65|105.55|105.75|105.75|105.55|105.5|9893
1610380950000|2021-01-11 16:02:30|||||||||254
1610380960000|2021-01-11 16:02:40|||||||||635
1610380970000|2021-01-11 16:02:50|||||||||700
1610380980000|2021-01-11 16:03:00|||||||||83
1610380990000|2021-01-11 16:03:10|105.6||105.6||105.6||105.6||245
1610381000000|2021-01-11 16:03:20|||||||||648
1610381010000|2021-01-11 16:03:30|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|22829
1610381020000|2021-01-11 16:03:40|||||||||451
1610381040000|2021-01-11 16:04:00||105.5||105.55||105.55||105.5|12100
1610381050000|2021-01-11 16:04:10|105.55|105.5|105.55|105.4|105.55|105.5|105.55|105.4|7517
1610381080000|2021-01-11 16:04:40|||||||||2730
1610381090000|2021-01-11 16:04:50|105.5|105.35|105.45|105.35|105.5|105.35|105.45|105.35|6610
1610381100000|2021-01-11 16:05:00||105.3||105.35||105.35||105.3|4139
1610381130000|2021-01-11 16:05:30|||||||||1103
1610381150000|2021-01-11 16:05:50|||||||||487
1610381160000|2021-01-11 16:06:00|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|14434
1610381170000|2021-01-11 16:06:10|105.45|105.35|105.4|105.35|105.45|105.35|105.4|105.35|87590
1610381180000|2021-01-11 16:06:20|105.35|105.3|105.35|105.25|105.35|105.3|105.3|105.2|12782
1610381190000|2021-01-11 16:06:30|105.4|105.3|105.4|105.35|105.45|105.4|105.35|105.3|54043
1610381200000|2021-01-11 16:06:40|105.45||105.45||105.45||105.45||1391
1610381210000|2021-01-11 16:06:50|105.5|105.4|105.5|105.45|105.5|105.45|105.5|105.4|5697
1610381220000|2021-01-11 16:07:00|||||||||958
1610381230000|2021-01-11 16:07:10||105.4||105.4||105.4||105.4|4701
1610381240000|2021-01-11 16:07:20|105.45||105.45||105.45||105.45||72
1610381270000|2021-01-11 16:07:50|||||||||1000
1610381280000|2021-01-11 16:08:00|105.5||105.45||105.5||105.45||11244
1610381290000|2021-01-11 16:08:10||105.35||105.4||105.4||105.35|8875
1610381300000|2021-01-11 16:08:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.4|9307
1610381340000|2021-01-11 16:09:00|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|5618
1610381350000|2021-01-11 16:09:10|105.5|105.45|105.65|105.55|105.65|105.55|105.5|105.45|29476
1610381360000|2021-01-11 16:09:20|105.6|105.6|105.6|105.5|105.65|105.6|105.6|105.5|23529
1610381370000|2021-01-11 16:09:30|105.55|105.45|105.55|105.45|105.55|105.5|105.55|105.45|8221
1610381420000|2021-01-11 16:10:20|105.6|105.5|105.6|105.45|105.6|105.55|105.55|105.45|3605
1610381430000|2021-01-11 16:10:30|105.55|105.55|105.55|105.45|105.55|105.55|105.55|105.45|2613
1610381440000|2021-01-11 16:10:40|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|133
1610381460000|2021-01-11 16:11:00|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|7138
1610381480000|2021-01-11 16:11:20|||||||||11442
1610381490000|2021-01-11 16:11:30|105.55|105.5|105.6|105.5|105.6|105.5|105.55|105.5|17158
1610381500000|2021-01-11 16:11:40|||||||||359
1610381510000|2021-01-11 16:11:50|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|32588
1610381520000|2021-01-11 16:12:00|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.4|41178
1610381540000|2021-01-11 16:12:20|||||||||18884
1610381550000|2021-01-11 16:12:30|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.4|6753
1610381570000|2021-01-11 16:12:50|105.6||105.6||105.6||105.6||5069
1610381600000|2021-01-11 16:13:20|105.55|105.45|105.55|105.45|105.55|105.5|105.5|105.45|14600
1610381610000|2021-01-11 16:13:30|105.5||105.5||105.5||105.5||30539
1610381630000|2021-01-11 16:13:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|9938
1610381640000|2021-01-11 16:14:00|105.6|105.55|105.55|105.45|105.6|105.55|105.55|105.45|17911
1610381650000|2021-01-11 16:14:10|||||||||7461
1610381660000|2021-01-11 16:14:20|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.45|9160
1610381670000|2021-01-11 16:14:30||105.45||105.45||105.5||105.45|10174
1610381680000|2021-01-11 16:14:40||105.5||105.5||105.5||105.5|109
1610381690000|2021-01-11 16:14:50|||||||||935
1610381700000|2021-01-11 16:15:00||105.45||105.45||105.5||105.45|10575
1610381710000|2021-01-11 16:15:10|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|15174
1610381730000|2021-01-11 16:15:30|105.55|105.55|105.6|105.55|105.6|105.55|105.55|105.5|8828
1610381740000|2021-01-11 16:15:40|||||||||6560
1610381750000|2021-01-11 16:15:50|||||||||740
1610381760000|2021-01-11 16:16:00|105.65|105.6|105.65|105.55|105.7|105.6|105.65|105.55|31752
1610381770000|2021-01-11 16:16:10|105.6||105.6||105.6||105.6||678
1610381790000|2021-01-11 16:16:30||105.5||105.5||105.5||105.5|29076
1610381800000|2021-01-11 16:16:40||105.55||105.55||105.55||105.55|0
1610381830000|2021-01-11 16:17:10|||||||||29191
1610381840000|2021-01-11 16:17:20|105.55|105.5|105.55|105.5|105.6|105.5|105.55|105.5|8889
1610381850000|2021-01-11 16:17:30|105.5|105.45|105.55|105.45|105.55|105.5|105.5|105.45|53980
1610381860000|2021-01-11 16:17:40|105.5||105.55||105.55||105.5||4515
1610381870000|2021-01-11 16:17:50|||||||||952
1610381890000|2021-01-11 16:18:10|||||||||5874
1610381900000|2021-01-11 16:18:20|105.5|105.5|105.5|105.45|105.55|105.5|105.5|105.4|34624
1610381910000|2021-01-11 16:18:30|105.55|105.5|105.5|105.4|105.55|105.5|105.5|105.4|22340
1610381920000|2021-01-11 16:18:40|||||||||1270
1610381930000|2021-01-11 16:18:50||105.45||105.45||105.45||105.45|1273
1610381940000|2021-01-11 16:19:00|||||||||16493
1610381950000|2021-01-11 16:19:10|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|11868
1610381960000|2021-01-11 16:19:20|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|80568
1610381970000|2021-01-11 16:19:30|||||||||20
1610381980000|2021-01-11 16:19:40|||||||||3769
1610381990000|2021-01-11 16:19:50|||||||||1500
1610382000000|2021-01-11 16:20:00|105.6|105.5|105.6|105.5|105.65|105.6|105.6|105.45|63144
1610382010000|2021-01-11 16:20:10|105.55|105.55|105.6|105.55|105.6|105.55|105.55|105.55|1843
1610382020000|2021-01-11 16:20:20|105.65|105.5|105.65|105.55|105.65|105.6|105.65|105.5|16062
1610382030000|2021-01-11 16:20:30|||||||||5000
1610382040000|2021-01-11 16:20:40|105.7|105.6|105.8|105.7|105.8|105.7|105.7|105.6|55170
1610382050000|2021-01-11 16:20:50|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|29724
1610382060000|2021-01-11 16:21:00|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.8|56930
1610382070000|2021-01-11 16:21:10||105.8||105.8||105.8||105.8|6724
1610382080000|2021-01-11 16:21:20|105.85||105.9||105.9||105.85||5408
1610382090000|2021-01-11 16:21:30|105.85|105.75|105.85|105.8|105.9|105.8|105.8|105.75|91748
1610382100000|2021-01-11 16:21:40|||||||||4568
1610382120000|2021-01-11 16:22:00|105.8|105.75|105.85|105.75|105.85|105.8|105.8|105.75|24949
1610382140000|2021-01-11 16:22:20|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|7503
1610382150000|2021-01-11 16:22:30||105.75||105.75||105.75||105.7|5084
1610382160000|2021-01-11 16:22:40|||||||||4071
1610382170000|2021-01-11 16:22:50|105.85|105.8|105.9|105.85|105.9|105.85|105.8|105.75|24461
1610382200000|2021-01-11 16:23:20|105.85|105.8|105.9|105.85|105.9|105.85|105.85|105.8|26552
1610382220000|2021-01-11 16:23:40||105.8||105.85||105.85||105.8|10156
1610382230000|2021-01-11 16:23:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|20326
1610382250000|2021-01-11 16:24:10|106|105.95|106|105.95|106|105.95|105.95|105.9|51288
1610382260000|2021-01-11 16:24:20|||||||||9473
1610382280000|2021-01-11 16:24:40|106.05|106|106.1|106|106.1|106|106.05|105.95|35718
1610382290000|2021-01-11 16:24:50|||||||||500
1610382300000|2021-01-11 16:25:00|||||||||9508
1610382310000|2021-01-11 16:25:10|106.05|106.05|106.1|106.05|106.1|106.05|106.05|106|21262
1610382320000|2021-01-11 16:25:20|106.15|106.1|106.15|106.05|106.15|106.1|106.1|106.05|39564
1610382330000|2021-01-11 16:25:30||106.1||106.05||106.1||106.05|7422
1610382340000|2021-01-11 16:25:40|106.1|106.1|106.15|106.1|106.15|106.1|106.1|106.05|29969
1610382350000|2021-01-11 16:25:50|||||||||5820
1610382360000|2021-01-11 16:26:00|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|9418
1610382370000|2021-01-11 16:26:10|||||||||2609
1610382380000|2021-01-11 16:26:20|106.15|106.1|106.15|106.05|106.15|106.15|106.15|106.05|20510
1610382390000|2021-01-11 16:26:30|106.1|106.1|106.15|106.1|106.15|106.1|106.1|106.1|5770
1610382400000|2021-01-11 16:26:40|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|3301
1610382410000|2021-01-11 16:26:50|106.25|106.2|106.25|106.2|106.25|106.2|106.25|106.2|15103
1610382420000|2021-01-11 16:27:00|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|15005
1610382430000|2021-01-11 16:27:10|||||||||251
1610382440000|2021-01-11 16:27:20|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106|24766
1610382460000|2021-01-11 16:27:40|106.2|106.15|106.2|106.1|106.2|106.15|106.15|106.1|18222
1610382470000|2021-01-11 16:27:50||106.15||106.1||106.15||106.1|1064
1610382480000|2021-01-11 16:28:00||106.15||106.15||106.15||106.1|16664
1610382490000|2021-01-11 16:28:10|||||||||6076
1610382500000|2021-01-11 16:28:20|||||||||108
1610382510000|2021-01-11 16:28:30|106.25|106.2|106.35|106.25|106.4|106.3|106.25|106.15|161062
1610382520000|2021-01-11 16:28:40|106.3|106.2|106.3|106.2|106.3|106.25|106.3|106.2|5372
1610382530000|2021-01-11 16:28:50|106.35|106.25|106.3|106.25|106.35|106.25|106.3|106.25|5559
1610382540000|2021-01-11 16:29:00|106.35|106.2|106.25|106.2|106.35|106.25|106.25|106.15|43032
1610382550000|2021-01-11 16:29:10|106.3|106.25|106.3|106.2|106.3|106.25|106.3|106.2|23968
1610382560000|2021-01-11 16:29:20|106.25|106.25|106.3|106.2|106.3|106.25|106.25|106.15|17673
1610382570000|2021-01-11 16:29:30|106.2|106.15|106.3|106.25|106.3|106.25|106.2|106.15|20343
1610382580000|2021-01-11 16:29:40|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.2|75273
1610382590000|2021-01-11 16:29:50|106.3|106.3|106.2|106.15|106.35|106.3|106.2|106.1|46326
1610438410000|2021-01-12 08:00:10|106.5|106.4|106.4|106.1|106.5|106.4|106.4|106.05|6669
1610438420000|2021-01-12 08:00:20|106.45|106.15|106.2|105.95|106.8|106.6|106.2|105.9|94315
1610438430000|2021-01-12 08:00:30|106.15|105.9|105.8|105.4|106.15|105.9|105.5|105.3|78332
1610438440000|2021-01-12 08:00:40|105.9|105.3|105.85|105.35|105.9|105.35|105.85|105.3|13326
1610438450000|2021-01-12 08:00:50|105.9|105.75|106.15|105.8|106.2|105.8|105.9|105.35|30456
1610438460000|2021-01-12 08:01:00|106.2|105.85|106.55|106.05|106.6|106.05|106.2|105.85|29271
1610438470000|2021-01-12 08:01:10|||||||||8026
1610438480000|2021-01-12 08:01:20||106.15||106.15||106.15||106.15|6043
1610438490000|2021-01-12 08:01:30|||||||||4200
1610438500000|2021-01-12 08:01:40|||||||||25789
1610438510000|2021-01-12 08:01:50|106.6|106.2|106.7|106.3|106.75|106.3|106.6|106.2|13
1610438520000|2021-01-12 08:02:00|106.8|106.35|106.7|106.3|106.8|106.35|106.7|106.25|89
1610438530000|2021-01-12 08:02:10|||||||||114
1610438540000|2021-01-12 08:02:20|||||||||1284
1610438550000|2021-01-12 08:02:30|106.75|106.35|106.9|106.6|106.9|106.6|106.75|106.35|33770
1610438560000|2021-01-12 08:02:40|||||||||4260
1610438570000|2021-01-12 08:02:50|106.95||107||107||106.95||38975
1610438580000|2021-01-12 08:03:00|106.95|106.65|107.4|107|107.4|107|106.95|106.65|26929
1610438590000|2021-01-12 08:03:10|||||||||16266
1610438600000|2021-01-12 08:03:20|107.35|107.35|107.35|107.05|107.5|107.35|107.35|107|54317
1610438610000|2021-01-12 08:03:30|107.3|107|106.85|106.5|107.3|107|106.75|106.5|29088
1610438620000|2021-01-12 08:03:40|106.9|106.55|107.35|107.1|107.5|107.1|106.9|106.55|16184
1610438630000|2021-01-12 08:03:50|107.3|107.05|107.25|107.05|107.3|107.05|107.25|107|26731
1610438640000|2021-01-12 08:04:00|107.2|107|107.4|107.1|107.45|107.1|107.2|107|9299
1610438650000|2021-01-12 08:04:10|107.45|107.15|107.45|107.2|107.5|107.2|107.45|107.15|5647
1610438660000|2021-01-12 08:04:20|107.4|107.15|107|106.55|107.4|107.15|106.85|106.5|84257
1610438670000|2021-01-12 08:04:30|106.95|106.5|106.9|106.55|106.95|106.55|106.9|106.5|0
1610438680000|2021-01-12 08:04:40||106.7||106.7||106.7||106.7|93
1610438690000|2021-01-12 08:04:50|106.85|106.55|106.85|106.55|106.9|106.75|106.85|106.55|7477
1610438700000|2021-01-12 08:05:00|106.8|106.6|107|106.7|107.1|106.85|106.8|106.55|8173
1610438710000|2021-01-12 08:05:10|||||||||2307
1610438720000|2021-01-12 08:05:20|106.95|106.65|106.9|106.6|106.95|106.65|106.9|106.5|1286
1610438730000|2021-01-12 08:05:30|106.95|106.65|107.3|107|107.3|107|106.95|106.65|19326
1610438740000|2021-01-12 08:05:40|107.45|107.05|107.6|107.45|107.6|107.45|107.3|107.05|123429
1610438750000|2021-01-12 08:05:50|107.55|107.4|107.25|107|107.55|107.4|107.25|107|30656
1610438760000|2021-01-12 08:06:00|107.3|107.05|107.2|107.05|107.35|107.05|107.2|107|1005
1610438770000|2021-01-12 08:06:10|107.25|107|107.2|107.05|107.25|107.1|107.2|107|100
1610438790000|2021-01-12 08:06:30|107.35|107.1|107.5|107.25|107.5|107.25|107.35|107.1|2561
1610438800000|2021-01-12 08:06:40|||||||||287
1610438810000|2021-01-12 08:06:50|107.45|107.2|107.25|107.05|107.45|107.2|107.25|107.05|28120
1610438820000|2021-01-12 08:07:00|107.2|107.1|107.2|107|107.2|107.1|107.2|107|5987
1610438830000|2021-01-12 08:07:10|107.25|107.05|107.35|107|107.4|107.15|107.25|107|20391
1610438840000|2021-01-12 08:07:20||107.05||107.05||107.05||107.05|1285
1610438850000|2021-01-12 08:07:30|107.4|107.1|107.4|107.15|107.45|107.15|107.4|107.1|1189
1610438870000|2021-01-12 08:07:50|||||||||12
1610438880000|2021-01-12 08:08:00|||||||||941
1610438890000|2021-01-12 08:08:10|107.35||107.3||107.35||107.3||2380
1610438900000|2021-01-12 08:08:20||107.1||107.1||107.1||107.1|2432
1610438910000|2021-01-12 08:08:30|||||||||1094
1610438930000|2021-01-12 08:08:50||107.15||107.1||107.15||107.1|3916
1610438940000|2021-01-12 08:09:00|107.15|107.05|107.05|106.95|107.15|107.05|107.05|106.85|15795
1610438950000|2021-01-12 08:09:10||106.8||106.75||106.8||106.7|0
1610438960000|2021-01-12 08:09:20||106.7||106.7||106.7||106.7|660
1610438970000|2021-01-12 08:09:30|||||||||647
1610438990000|2021-01-12 08:09:50|107|106.75|106.95|106.7|107|106.75|106.95|106.7|1794
1610439000000|2021-01-12 08:10:00|||||||||91
1610439020000|2021-01-12 08:10:20|106.9|106.75|106.9|106.7|106.9|106.75|106.9|106.7|2936
1610439030000|2021-01-12 08:10:30|||||||||634
1610439040000|2021-01-12 08:10:40|106.85|106.65|106.8|106.6|106.85|106.65|106.8|106.6|7895
1610439050000|2021-01-12 08:10:50|106.85|106.65|106.85|106.6|106.9|106.65|106.85|106.6|3276
1610439070000|2021-01-12 08:11:10|106.9|106.65|106.9|106.65|106.95|106.65|106.9|106.65|45
1610439100000|2021-01-12 08:11:40|106.85||106.8||106.85||106.8||1065
1610439110000|2021-01-12 08:11:50|106.75|106.6|106.7|106.4|106.75|106.6|106.6|106.35|13327
1610439120000|2021-01-12 08:12:00|||||||||4700
1610439130000|2021-01-12 08:12:10|106.65||106.65||106.65||106.65||2192
1610439150000|2021-01-12 08:12:30|106.7||106.7||106.7||106.7||50042
1610439170000|2021-01-12 08:12:50|||||||||400
1610439180000|2021-01-12 08:13:00|106.65||106.65||106.65||106.65||3862
1610439190000|2021-01-12 08:13:10|106.6|106.55|106.8|106.6|106.8|106.7|106.55|106.45|27430
1610439200000|2021-01-12 08:13:20|106.75|106.75|106.95|106.8|106.95|106.8|106.75|106.6|6245
1610439210000|2021-01-12 08:13:30||106.9||106.8||106.9||106.8|859
1610439220000|2021-01-12 08:13:40|106.9|106.75|106.8|106.55|106.9|106.75|106.8|106.5|14870
1610439230000|2021-01-12 08:13:50||106.5||106.5||106.5||106.5|5
1610439240000|2021-01-12 08:14:00|106.75|106.55|106.6|106.4|106.75|106.55|106.6|106.4|6089
1610439250000|2021-01-12 08:14:10|106.55|106.3|106.5|106.3|106.55|106.3|106.45|106.3|6185
1610439270000|2021-01-12 08:14:30|106.45|106.25|106.4|106.15|106.45|106.25|106.4|106.15|2438
1610439290000|2021-01-12 08:14:50||106.1||106.15||106.15||106.1|51
1610439300000|2021-01-12 08:15:00|||||||||924
1610439310000|2021-01-12 08:15:10|106.45|106.2|106.5|106.25|106.5|106.25|106.45|106.2|10868
1610439320000|2021-01-12 08:15:20|106.55|106.3|106.55|106.35|106.55|106.35|106.55|106.3|5654
1610439350000|2021-01-12 08:15:50|106.5|106.3|106.4|106.2|106.5|106.3|106.4|106.2|5690
1610439360000|2021-01-12 08:16:00|106.45|106.25|106.4|106.2|106.45|106.25|106.4|106.2|1733
1610439370000|2021-01-12 08:16:10|106.45|106.25|106.5|106.25|106.5|106.25|106.45|106.25|2442
1610439380000|2021-01-12 08:16:20|||||||||941
1610439400000|2021-01-12 08:16:40|||||||||222
1610439420000|2021-01-12 08:17:00|106.45|106.2|106.3|106.15|106.45|106.2|106.3|106.15|19240
1610439430000|2021-01-12 08:17:10|106.35|106.2|106.4|106.15|106.45|106.2|106.3|106.15|20449
1610439440000|2021-01-12 08:17:20||106.2||106.2||106.2||106.2|4562
1610439450000|2021-01-12 08:17:30||106.15||106.2||106.2||106.15|0
1610439460000|2021-01-12 08:17:40|106.45|106.25|106.45|106.25|106.45|106.25|106.45|106.25|5271
1610439470000|2021-01-12 08:17:50|106.4||106.4||106.4||106.4||0
1610439480000|2021-01-12 08:18:00|106.35|106.2|106.2|106|106.35|106.2|106.2|106|11864
1610439500000|2021-01-12 08:18:20|106.25|106.05|106.3|106.05|106.3|106.1|106.25|106.05|2620
1610439530000|2021-01-12 08:18:50|106.25|106|106.1|105.95|106.25|106|106.1|105.95|8321
1610439540000|2021-01-12 08:19:00|||||||||4043
1610439560000|2021-01-12 08:19:20|106.15|106|106.1|106|106.15|106|106.1|105.95|0
1610439580000|2021-01-12 08:19:40|106.15||106.15||106.15||106.15||209
1610439590000|2021-01-12 08:19:50|106.2|106.05|106.4|106.2|106.4|106.25|106.2|106.05|7380
1610439600000|2021-01-12 08:20:00||106.25||106.25||106.25||106.25|0
1610439610000|2021-01-12 08:20:10|||||||||9396
1610439620000|2021-01-12 08:20:20|106.45|106.3|106.4|106.25|106.45|106.3|106.4|106.25|1
1610439640000|2021-01-12 08:20:40|106.45||106.4||106.45||106.4||2217
1610439650000|2021-01-12 08:20:50||106.3||106.3||106.3||106.3|1
1610439660000|2021-01-12 08:21:00|106.45|106.35|106.4|106.3|106.45|106.35|106.4|106.3|5387
1610439670000|2021-01-12 08:21:10|106.35|106.25|106.2|106.05|106.35|106.25|106.2|106.05|9269
1610439690000|2021-01-12 08:21:30|||||||||21526
1610439700000|2021-01-12 08:21:40|106.25|106.25|106.3|106.1|106.3|106.25|106.2|106.1|30421
1610439710000|2021-01-12 08:21:50|106.35|106.15|106.35|106.1|106.45|106.35|106.25|106.1|37856
1610439720000|2021-01-12 08:22:00||106.15||106.15||106.15||106.15|0
1610439730000|2021-01-12 08:22:10|106.4|106.2|106.4|106.35|106.5|106.35|106.35|106.2|92671
1610439740000|2021-01-12 08:22:20|||||||||1764
1610439760000|2021-01-12 08:22:40|106.45|106.3|106.45|106.25|106.5|106.35|106.4|106.2|33164
1610439770000|2021-01-12 08:22:50|||||||||2829
1610439780000|2021-01-12 08:23:00|106.4|106.2|106.35|106.15|106.4|106.2|106.35|106.15|137
1610439810000|2021-01-12 08:23:30|106.4|106.2|106.65|106.55|106.65|106.55|106.4|106.2|33414
1610439820000|2021-01-12 08:23:40|106.65|106.5|106.7|106.5|106.75|106.55|106.65|106.45|0
1610439840000|2021-01-12 08:24:00|106.75|106.55|106.65|106.45|106.75|106.55|106.65|106.45|5304
1610439850000|2021-01-12 08:24:10|106.6|106.4|106.65|106.5|106.7|106.55|106.55|106.35|5163
1610439860000|2021-01-12 08:24:20|106.7|106.55|106.6|106.4|106.7|106.55|106.55|106.35|5210
1610439870000|2021-01-12 08:24:30|106.65|106.45|106.65|106.45|106.65|106.45|106.65|106.4|0
1610439880000|2021-01-12 08:24:40|106.6|106.4|106.65|106.45|106.7|106.45|106.6|106.4|0
1610439890000|2021-01-12 08:24:50|106.7|106.5|106.7|106.5|106.7|106.5|106.7|106.45|0
1610439900000|2021-01-12 08:25:00|106.5|106.3|106.45|106.15|106.5|106.3|106.35|106.15|6140
1610439910000|2021-01-12 08:25:10|106.5|106.2|106.4|106.15|106.5|106.2|106.35|106.1|0
1610439930000|2021-01-12 08:25:30|106.35|106.2|106.25|106.1|106.4|106.2|106.25|106.1|4218
1610439940000|2021-01-12 08:25:40|106.4|106.15|106.4|106.2|106.4|106.2|106.35|106.15|501
1610439950000|2021-01-12 08:25:50|||||||||1493
1610439960000|2021-01-12 08:26:00|106.35|106.15|106.35|106.15|106.35|106.15|106.3|106.05|2059
1610439980000|2021-01-12 08:26:20|106.25|106.05|106.1|105.9|106.25|106.05|106.1|105.9|3773
1610439990000|2021-01-12 08:26:30|106.15|105.95|106.05|105.8|106.15|105.95|106.05|105.8|2400
1610440000000|2021-01-12 08:26:40|106.1|105.85|105.85|105.65|106.1|105.85|105.85|105.65|1325
1610440010000|2021-01-12 08:26:50|105.8|105.6|105.85|105.6|105.95|105.75|105.8|105.6|2695
1610440020000|2021-01-12 08:27:00|105.9|105.7|105.85|105.7|105.9|105.7|105.85|105.6|2193
1610440030000|2021-01-12 08:27:10|105.9|105.75|106.3|106.05|106.35|106.1|105.9|105.75|4160
1610440040000|2021-01-12 08:27:20|106.25|106|106.25|106.05|106.25|106.05|106.25|106|9420
1610440070000|2021-01-12 08:27:50|106.3|106.1|106.3|106.1|106.35|106.15|106.3|106.05|2880
1610440100000|2021-01-12 08:28:20|106.15|106|106.2|106|106.2|106|106.15|105.95|70
1610440110000|2021-01-12 08:28:30|106.15|105.95|106.1|105.85|106.15|106|106.1|105.85|600
1610440120000|2021-01-12 08:28:40||105.9||105.9||105.9||105.9|0
1610440130000|2021-01-12 08:28:50|106.05|105.85|106.05|105.85|106.05|105.85|106.05|105.85|0
1610440150000|2021-01-12 08:29:10|106.1|105.9|106.2|106.05|106.25|106.1|106.1|105.9|1500
1610440160000|2021-01-12 08:29:20|106.25|106|106.25|106.1|106.3|106.15|106.15|105.95|3800
1610440170000|2021-01-12 08:29:30|106.35|106.15|106.45|106.3|106.45|106.3|106.35|106.15|2533
1610440180000|2021-01-12 08:29:40|106.4|106.25|106.4|106.25|106.4|106.25|106.4|106.25|0
1610440210000|2021-01-12 08:30:10|106.45|106.3|106.45|106.3|106.45|106.3|106.45|106.3|0
1610440230000|2021-01-12 08:30:30|106.4|106.25|106.55|106.4|106.55|106.4|106.4|106.25|827
1610440260000|2021-01-12 08:31:00|106.5|106.25|106.5|106.35|106.5|106.35|106.45|106.2|2340
1610440270000|2021-01-12 08:31:10|106.45|106.3|106.45|106.3|106.45|106.3|106.45|106.3|0
1610440300000|2021-01-12 08:31:40|106.5|106.35|106.5|106.35|106.55|106.35|106.5|106.35|0
1610440310000|2021-01-12 08:31:50|106.6|106.4|106.55|106.35|106.6|106.4|106.55|106.35|2652
1610440320000|2021-01-12 08:32:00|106.6|106.4|106.5|106.25|106.6|106.4|106.5|106.25|0
1610440330000|2021-01-12 08:32:10|106.6|106.3|106.55|106.35|106.6|106.4|106.55|106.3|0
1610440350000|2021-01-12 08:32:30|106.5|106.3|106.55|106.35|106.6|106.4|106.5|106.3|4854
1610440390000|2021-01-12 08:33:10|106.45|106.25|106.45|106.3|106.45|106.3|106.45|106.25|2167
1610440400000|2021-01-12 08:33:20|106.5|106.25|106.5|106.3|106.5|106.3|106.45|106.25|0
1610440420000|2021-01-12 08:33:40|106.45|106.25|106.45|106.25|106.5|106.3|106.45|106.25|0
1610440430000|2021-01-12 08:33:50|106.5|106.3|106.45|106.3|106.5|106.3|106.45|106.25|0
1610440440000|2021-01-12 08:34:00|106.4|106.25|106.45|106.3|106.45|106.3|106.4|106.25|0
1610440460000|2021-01-12 08:34:20|106.5|106.25|106.45|106.25|106.5|106.3|106.45|106.25|0
1610440470000|2021-01-12 08:34:30|106.5|106.3|106.45|106.3|106.5|106.3|106.4|106.25|0
1610440480000|2021-01-12 08:34:40|106.5|106.25|106.5|106.35|106.5|106.35|106.5|106.25|0
1610440490000|2021-01-12 08:34:50|106.55|106.3|106.55|106.35|106.55|106.35|106.55|106.3|0
1610440500000|2021-01-12 08:35:00|106.5|106.3|106.55|106.35|106.65|106.45|106.5|106.3|3500
1610440510000|2021-01-12 08:35:10|106.5|106.3|106.75|106.6|106.75|106.65|106.5|106.3|11542
1610440530000|2021-01-12 08:35:30|106.85|106.65|106.8|106.65|106.85|106.7|106.8|106.65|1040
1610440540000|2021-01-12 08:35:40|106.85|106.6|106.95|106.8|106.95|106.8|106.85|106.6|0
1610440550000|2021-01-12 08:35:50|106.9|106.75|106.95|106.8|106.95|106.85|106.9|106.75|109
1610440560000|2021-01-12 08:36:00|106.9|106.75|106.95|106.8|106.95|106.8|106.9|106.75|0
1610440570000|2021-01-12 08:36:10|106.9|106.75|106.95|106.7|106.95|106.75|106.9|106.7|1757
1610440580000|2021-01-12 08:36:20|106.9|106.65|106.9|106.65|106.9|106.65|106.9|106.65|0
1610440590000|2021-01-12 08:36:30|106.95|106.7|106.95|106.7|106.95|106.7|106.95|106.7|0
1610440600000|2021-01-12 08:36:40|106.85||106.85||106.85||106.85||0
1610440620000|2021-01-12 08:37:00|106.7|106.5|106.8|106.55|106.8|106.55|106.7|106.5|2151
1610440640000|2021-01-12 08:37:20|106.75|106.6|106.7|106.55|106.8|106.6|106.7|106.55|0
1610440650000|2021-01-12 08:37:30|106.75|106.6|106.65|106.5|106.75|106.6|106.65|106.5|625
1610440660000|2021-01-12 08:37:40|106.7|106.45|106.65|106.4|106.7|106.5|106.65|106.4|1058
1610440680000|2021-01-12 08:38:00|106.7|106.45|106.7|106.45|106.7|106.45|106.7|106.45|0
1610440690000|2021-01-12 08:38:10|106.8|106.55|106.85|106.75|106.85|106.75|106.75|106.55|8023
1610440700000|2021-01-12 08:38:20|106.8|106.7|106.85|106.7|106.9|106.8|106.8|106.65|2935
1610440710000|2021-01-12 08:38:30|106.8|106.6|106.7|106.5|106.8|106.6|106.7|106.5|2510
1610440720000|2021-01-12 08:38:40|106.75||106.75||106.75||106.75||0
1610440730000|2021-01-12 08:38:50|106.65|106.45|106.5|106.4|106.65|106.55|106.5|106.35|2459
1610440740000|2021-01-12 08:39:00||106.45||106.4||106.45||106.4|2838
1610440770000|2021-01-12 08:39:30|106.45|106.35|106.45|106.3|106.45|106.35|106.45|106.25|8233
1610440780000|2021-01-12 08:39:40|106.5|106.35|106.55|106.4|106.55|106.4|106.5|106.35|337
1610440800000|2021-01-12 08:40:00|106.6|106.45|106.65|106.5|106.65|106.5|106.6|106.45|9697
1610440810000|2021-01-12 08:40:10|106.7||106.7||106.7||106.7||3
1610440820000|2021-01-12 08:40:20|106.65|106.65|106.7|106.55|106.7|106.65|106.55|106.5|19984
1610440830000|2021-01-12 08:40:30|||||||||9523
1610440840000|2021-01-12 08:40:40|106.65|106.5|106.65|106.5|106.65|106.55|106.65|106.45|13118
1610440850000|2021-01-12 08:40:50||106.45||106.45||106.5||106.45|30
1610440860000|2021-01-12 08:41:00|||||||||5990
1610440880000|2021-01-12 08:41:20|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|6010
1610440910000|2021-01-12 08:41:50|||||||||93268
1610440930000|2021-01-12 08:42:10|106.5|106.4|106.55|106.5|106.55|106.5|106.5|106.35|34089
1610440940000|2021-01-12 08:42:20|106.5|106.45|106.45|106.3|106.55|106.45|106.45|106.3|6187
1610440950000|2021-01-12 08:42:30|106.4|106.25|106.5|106.35|106.5|106.35|106.35|106.2|3807
1610440960000|2021-01-12 08:42:40|106.45|106.3|106.4|106.3|106.45|106.3|106.4|106.3|5975
1610440970000|2021-01-12 08:42:50|106.45||106.45||106.45||106.45||172
1610440980000|2021-01-12 08:43:00|106.5|106.35|106.55|106.35|106.6|106.45|106.5|106.35|99216
1610441000000|2021-01-12 08:43:20|106.6|106.65|106.75|106.65|106.8|106.75|106.6|106.45|56776
1610441010000|2021-01-12 08:43:30|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|1590
1610441030000|2021-01-12 08:43:50|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.65|38765
1610441040000|2021-01-12 08:44:00||106.8||106.75||106.8||106.75|14325
1610441050000|2021-01-12 08:44:10|106.8|106.7|106.8|106.7|106.8|106.75|106.8|106.7|11484
1610441060000|2021-01-12 08:44:20|106.85|106.75|106.85|106.75|106.85|106.75|106.8|106.75|3715
1610441070000|2021-01-12 08:44:30|106.8|106.65|106.8|106.6|106.8|106.65|106.8|106.6|5978
1610441080000|2021-01-12 08:44:40||106.65||106.65||106.65||106.65|0
1610441090000|2021-01-12 08:44:50||106.75||106.65||106.75||106.65|6503
1610441100000|2021-01-12 08:45:00||106.7||106.65||106.75||106.65|0
1610441110000|2021-01-12 08:45:10|106.75|106.6|106.7|106.6|106.75|106.6|106.7|106.55|2346
1610441120000|2021-01-12 08:45:20|106.65|106.65|106.65|106.45|106.7|106.65|106.6|106.45|10515
1610441130000|2021-01-12 08:45:30|106.6|106.6|106.7|106.55|106.7|106.6|106.6|106.5|5383
1610441140000|2021-01-12 08:45:40||106.6||106.6||106.65||106.6|2600
1610441150000|2021-01-12 08:45:50||106.65||106.65||106.65||106.65|0
1610441160000|2021-01-12 08:46:00|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.6|23253
1610441170000|2021-01-12 08:46:10|106.75|106.65|106.75|106.6|106.75|106.65|106.75|106.6|5814
1610441190000|2021-01-12 08:46:30||106.65||106.65||106.65||106.65|1409
1610441210000|2021-01-12 08:46:50|106.8||106.75||106.8||106.75||50
1610441220000|2021-01-12 08:47:00|106.7|106.6|106.75|106.6|106.75|106.6|106.65|106.6|9719
1610441230000|2021-01-12 08:47:10|106.7|106.55|106.65|106.55|106.7|106.55|106.65|106.55|4495
1610441240000|2021-01-12 08:47:20|106.6|106.6|106.65|106.55|106.65|106.6|106.6|106.5|3039
1610441250000|2021-01-12 08:47:30|106.7|106.5|106.65|106.5|106.7|106.5|106.65|106.5|943
1610441260000|2021-01-12 08:47:40|||||||||268
1610441280000|2021-01-12 08:48:00||106.55||106.55||106.55||106.55|2188
1610441290000|2021-01-12 08:48:10|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.55|7005
1610441300000|2021-01-12 08:48:20|106.7|106.6|106.7|106.55|106.7|106.6|106.7|106.55|22005
1610441310000|2021-01-12 08:48:30|106.75|106.6|106.75|106.6|106.75|106.6|106.75|106.6|483
1610441330000|2021-01-12 08:48:50||106.65||106.65||106.65||106.6|6314
1610441340000|2021-01-12 08:49:00|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|10629
1610441350000|2021-01-12 08:49:10|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.45|1241
1610441360000|2021-01-12 08:49:20|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|7
1610441380000|2021-01-12 08:49:40|106.75||106.7||106.75||106.7||546
1610441390000|2021-01-12 08:49:50|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|13873
1610441400000|2021-01-12 08:50:00|106.55|106.45|106.6|106.5|106.6|106.5|106.5|106.45|12827
1610441410000|2021-01-12 08:50:10||106.45||106.5||106.55||106.45|48098
1610441440000|2021-01-12 08:50:40|106.55|106.6|106.6|106.55|106.65|106.6|106.55|106.5|43665
1610441450000|2021-01-12 08:50:50|106.55|106.5|106.55|106.5|106.55|106.5|106.55|106.5|9056
1610441460000|2021-01-12 08:51:00|106.5|106.45|106.55|106.4|106.6|106.5|106.45|106.4|22025
1610441470000|2021-01-12 08:51:10|106.6|106.45|106.55|106.4|106.6|106.45|106.5|106.4|0
1610441490000|2021-01-12 08:51:30|106.5|106.45|106.55|106.45|106.6|106.5|106.5|106.4|11223
1610441500000|2021-01-12 08:51:40|106.5|106.4|106.55|106.4|106.55|106.4|106.5|106.4|9524
1610441510000|2021-01-12 08:51:50|||||||||7645
1610441550000|2021-01-12 08:52:30|106.6|106.45|106.55|106.4|106.6|106.45|106.55|106.4|653
1610441560000|2021-01-12 08:52:40||106.45||106.45||106.45||106.45|9
1610441570000|2021-01-12 08:52:50|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|0
1610441580000|2021-01-12 08:53:00|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|500
1610441590000|2021-01-12 08:53:10|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.45|2675
1610441600000|2021-01-12 08:53:20|106.65|106.55|106.8|106.7|106.8|106.75|106.65|106.5|27823
1610441610000|2021-01-12 08:53:30|106.75|106.65|106.75|106.65|106.8|106.65|106.75|106.6|22707
1610441630000|2021-01-12 08:53:50|106.7|106.6|106.6|106.5|106.7|106.6|106.6|106.5|13247
1610441640000|2021-01-12 08:54:00|106.55|106.45|106.55|106.4|106.55|106.45|106.55|106.4|33771
1610441650000|2021-01-12 08:54:10|106.6|106.45|106.6|106.45|106.6|106.5|106.6|106.45|2500
1610441660000|2021-01-12 08:54:20|106.55|106.4|106.55|106.4|106.55|106.4|106.5|106.4|11108
1610441670000|2021-01-12 08:54:30||106.45||106.45||106.45||106.45|21
1610441690000|2021-01-12 08:54:50|||||||||3097
1610441700000|2021-01-12 08:55:00|106.6|106.5|106.6|106.5|106.6|106.5|106.55|106.5|2993
1610441710000|2021-01-12 08:55:10|||||||||9324
1610441750000|2021-01-12 08:55:50|106.55|106.45|106.65|106.55|106.65|106.55|106.55|106.45|26586
1610441760000|2021-01-12 08:56:00|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.55|3084
1610441770000|2021-01-12 08:56:10|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|0
1610441780000|2021-01-12 08:56:20|||||||||920
1610441790000|2021-01-12 08:56:30|106.8|106.75|106.9|106.8|106.9|106.85|106.8|106.75|19148
1610441800000|2021-01-12 08:56:40|106.95|106.85|106.95|106.85|107|106.85|106.95|106.85|5731
1610441820000|2021-01-12 08:57:00|106.9|106.8|106.95|106.8|106.95|106.8|106.85|106.75|61896
1610441830000|2021-01-12 08:57:10|106.9|106.75|106.95|106.8|106.95|106.85|106.85|106.75|3074
1610441840000|2021-01-12 08:57:20|107|106.85|107.05|106.9|107.05|107|107|106.8|55596
1610441850000|2021-01-12 08:57:30|107|106.85|107.05|106.9|107.05|106.9|107|106.85|1
1610441880000|2021-01-12 08:58:00|107|106.85|106.95|106.8|107|106.85|106.95|106.75|8453
1610441890000|2021-01-12 08:58:10|106.9||106.9||106.9||106.9||4631
1610441900000|2021-01-12 08:58:20|106.85||106.85||106.85||106.85||8283
1610441920000|2021-01-12 08:58:40||106.75||106.7||106.75||106.7|6823
1610441930000|2021-01-12 08:58:50|106.9|106.75|106.95|106.85|107|106.95|106.9|106.75|14449
1610441940000|2021-01-12 08:59:00|106.9|106.9|106.9|106.85|106.9|106.9|106.9|106.8|10891
1610441950000|2021-01-12 08:59:10|106.95|106.9|107|106.9|107.05|106.95|106.95|106.9|18571
1610441960000|2021-01-12 08:59:20|106.95|106.85|106.95|106.85|106.95|106.9|106.95|106.85|2500
1610441970000|2021-01-12 08:59:30|106.9|106.8|106.95|106.8|106.95|106.85|106.85|106.75|29792
1610441980000|2021-01-12 08:59:40||106.85||106.85||106.85||106.85|7
1610441990000|2021-01-12 08:59:50|||||||||2780
1610442000000|2021-01-12 09:00:00|107|106.9|107.05|107|107.1|107|107|106.85|10002
1610442010000|2021-01-12 09:00:10|107|106.95|107|106.9|107|106.95|107|106.9|6360
1610442020000|2021-01-12 09:00:20|||||||||18583
1610442030000|2021-01-12 09:00:30||106.85||106.9||106.9||106.85|0
1610442060000|2021-01-12 09:01:00|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|7836
1610442070000|2021-01-12 09:01:10|107|106.9|107|106.85|107|106.9|107|106.85|150
1610442100000|2021-01-12 09:01:40|||||||||4753
1610442120000|2021-01-12 09:02:00|||||||||8411
1610442140000|2021-01-12 09:02:20|106.95|106.8|106.85|106.7|106.95|106.8|106.8|106.7|22305
1610442150000|2021-01-12 09:02:30|106.9|106.75|106.9|106.75|106.9|106.75|106.9|106.75|0
1610442160000|2021-01-12 09:02:40|106.95|106.8|107|106.85|107|106.85|106.95|106.8|240
1610442170000|2021-01-12 09:02:50|106.95|106.8|106.9|106.8|106.95|106.8|106.9|106.8|60
1610442180000|2021-01-12 09:03:00|106.95|106.85|107|106.9|107|106.95|106.95|106.85|8632
1610442190000|2021-01-12 09:03:10|||||||||2502
1610442200000|2021-01-12 09:03:20||106.95||106.9||106.95||106.9|9528
1610442210000|2021-01-12 09:03:30||106.95||106.95||106.95||106.9|1673
1610442220000|2021-01-12 09:03:40|107.05|107|107.05|106.95|107.05|107|107.05|106.95|2149
1610442230000|2021-01-12 09:03:50|107.1|107|107.1|106.95|107.1|107|107.05|106.95|1578
1610442240000|2021-01-12 09:04:00|||||||||8355
1610442260000|2021-01-12 09:04:20|107.05||107.05||107.05||107.05||118
1610442280000|2021-01-12 09:04:40|107.1|107|107.25|107.15|107.25|107.15|107.1|106.95|38734
1610442290000|2021-01-12 09:04:50|107.3|107.2|107.3|107.2|107.3|107.25|107.3|107.15|5354
1610442300000|2021-01-12 09:05:00|107.25|107.25|107.25|107.15|107.3|107.25|107.25|107.15|30727
1610442310000|2021-01-12 09:05:10||107.2||107.15||107.2||107.15|4942
1610442320000|2021-01-12 09:05:20|||||||||500
1610442340000|2021-01-12 09:05:40|107.3|107.2|107.25|107.1|107.3|107.2|107.2|107.05|7214
1610442350000|2021-01-12 09:05:50|107.2|107.05|107.15|107.05|107.2|107.05|107.15|107.05|2241
1610442370000|2021-01-12 09:06:10||107||107.05||107.05||107|2454
1610442400000|2021-01-12 09:06:40|||||||||28674
1610442410000|2021-01-12 09:06:50||107||107.05||107.05||107|1813
1610442420000|2021-01-12 09:07:00|107.2|107.1|107.2|107.05|107.2|107.1|107.15|107.05|3366
1610442440000|2021-01-12 09:07:20|107.15|107.1|107.05|106.95|107.15|107.1|107.05|106.9|17467
1610442450000|2021-01-12 09:07:30|107.1|107|107.15|107|107.15|107.05|107.1|107|4426
1610442460000|2021-01-12 09:07:40|107.1|106.95|107.15|107|107.15|107.05|107.05|106.9|10881
1610442470000|2021-01-12 09:07:50||107.05||107.05||107.05||107.05|9
1610442480000|2021-01-12 09:08:00|||||||||2000
1610442510000|2021-01-12 09:08:30|||||||||35394
1610442520000|2021-01-12 09:08:40|107.1|107.1|107.15|107.1|107.15|107.1|107.1|107.05|3014
1610442530000|2021-01-12 09:08:50|107.2|107.15|107.25|107.15|107.3|107.25|107.2|107.15|25613
1610442540000|2021-01-12 09:09:00|107.2|107.1|107.2|107.1|107.25|107.15|107.2|107.1|17371
1610442550000|2021-01-12 09:09:10|107.25|107.15|107.4|107.25|107.4|107.3|107.25|107.15|22759
1610442560000|2021-01-12 09:09:20|||||||||1167
1610442570000|2021-01-12 09:09:30||107.3||107.3||107.3||107.3|285
1610442590000|2021-01-12 09:09:50||107.35||107.3||107.35||107.3|2964
1610442600000|2021-01-12 09:10:00|107.35||107.35||107.4||107.35||11
1610442610000|2021-01-12 09:10:10|107.4|107.25|107.4|107.3|107.4|107.3|107.35|107.25|11404
1610442620000|2021-01-12 09:10:20|107.45|107.35|107.45|107.35|107.5|107.4|107.4|107.3|8691
1610442630000|2021-01-12 09:10:30||107.3||107.3||107.3||107.3|242
1610442650000|2021-01-12 09:10:50||107.35||107.35||107.35||107.35|1452
1610442660000|2021-01-12 09:11:00|||||||||1843
1610442670000|2021-01-12 09:11:10|||||||||640
1610442680000|2021-01-12 09:11:20|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|348
1610442690000|2021-01-12 09:11:30|||||||||1160
1610442700000|2021-01-12 09:11:40|||||||||1847
1610442710000|2021-01-12 09:11:50|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|2595
1610442720000|2021-01-12 09:12:00|107.45|107.25|107.4|107.25|107.45|107.25|107.4|107.25|3862
1610442730000|2021-01-12 09:12:10|107.45|107.3|107.45|107.35|107.45|107.35|107.45|107.3|501
1610442740000|2021-01-12 09:12:20|107.5||107.45||107.5||107.45||0
1610442750000|2021-01-12 09:12:30|||||||||5546
1610442770000|2021-01-12 09:12:50|107.5||107.45||107.5||107.45||162
1610442780000|2021-01-12 09:13:00|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|17437
1610442790000|2021-01-12 09:13:10|||||||||2284
1610442800000|2021-01-12 09:13:20|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|3576
1610442810000|2021-01-12 09:13:30||107.4||107.4||107.4||107.4|0
1610442840000|2021-01-12 09:14:00||107.45||107.45||107.5||107.45|12466
1610442850000|2021-01-12 09:14:10|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|47732
1610442860000|2021-01-12 09:14:20||107.45||107.5||107.5||107.45|18821
1610442880000|2021-01-12 09:14:40|107.65|107.55|107.6|107.5|107.65|107.6|107.6|107.5|8249
1610442890000|2021-01-12 09:14:50|||||||||50460
1610442900000|2021-01-12 09:15:00|107.65|107.55|107.75|107.6|107.8|107.65|107.65|107.55|25057
1610442910000|2021-01-12 09:15:10|107.8|107.65|107.8|107.65|107.85|107.7|107.8|107.65|12528
1610442920000|2021-01-12 09:15:20|107.75|107.6|107.7|107.6|107.75|107.6|107.7|107.55|5375
1610442930000|2021-01-12 09:15:30|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|1262
1610442960000|2021-01-12 09:16:00|107.55|107.45|107.55|107.4|107.6|107.5|107.45|107.4|47789
1610442970000|2021-01-12 09:16:10|107.45|107.35|107.4|107.3|107.55|107.35|107.35|107.25|38130
1610442980000|2021-01-12 09:16:20|||||||||1867
1610442990000|2021-01-12 09:16:30|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|1698
1610443000000|2021-01-12 09:16:40|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.1|24549
1610443010000|2021-01-12 09:16:50|||||||||1380
1610443020000|2021-01-12 09:17:00|107.25||107.2||107.3||107.2||854
1610443040000|2021-01-12 09:17:20|107.25||107.25||107.3||107.25||48
1610443050000|2021-01-12 09:17:30|107.3||107.3||107.3||107.3||0
1610443060000|2021-01-12 09:17:40|107.35|107.3|107.4|107.25|107.4|107.3|107.25|107.2|37753
1610443070000|2021-01-12 09:17:50|||||||||186
1610443090000|2021-01-12 09:18:10|107.35||107.35||107.35||107.35||1183
1610443110000|2021-01-12 09:18:30|||||||||325611
1610443120000|2021-01-12 09:18:40|||||||||1036
1610443150000|2021-01-12 09:19:10|107.4|107.3|107.45|107.35|107.55|107.45|107.4|107.3|88343
1610443160000|2021-01-12 09:19:20|107.5|107.4|107.55|107.45|107.55|107.5|107.5|107.4|22980
1610443170000|2021-01-12 09:19:30|107.6|107.4|107.55|107.4|107.6|107.45|107.45|107.35|12833
1610443210000|2021-01-12 09:20:10|107.6|107.45|107.55|107.4|107.6|107.45|107.55|107.4|402
1610443270000|2021-01-12 09:21:10|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|1519
1610443280000|2021-01-12 09:21:20|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|407
1610443290000|2021-01-12 09:21:30|107.65||107.6||107.65||107.6||26424
1610443300000|2021-01-12 09:21:40|107.65||107.65||107.65||107.65||18609
1610443310000|2021-01-12 09:21:50|107.7|107.55|107.7|107.6|107.75|107.6|107.65|107.55|35756
1610443320000|2021-01-12 09:22:00|107.75|107.65|107.75|107.6|107.75|107.7|107.75|107.6|5252
1610443340000|2021-01-12 09:22:20|107.7||107.7||107.7||107.7||890
1610443350000|2021-01-12 09:22:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|0
1610443370000|2021-01-12 09:22:50|107.8|107.7|107.85|107.7|107.85|107.75|107.75|107.7|27560
1610443380000|2021-01-12 09:23:00|107.8|107.65|107.8|107.65|107.8|107.65|107.7|107.65|15433
1610443400000|2021-01-12 09:23:20|107.75|107.6|107.7|107.55|107.75|107.6|107.7|107.55|6379
1610443410000|2021-01-12 09:23:30|107.75|107.6|107.8|107.65|107.8|107.65|107.75|107.6|1886
1610443420000|2021-01-12 09:23:40|107.75|107.6|107.7|107.6|107.75|107.6|107.7|107.6|7172
1610443430000|2021-01-12 09:23:50|107.75||107.75||107.75||107.75||0
1610443440000|2021-01-12 09:24:00|107.7|107.55|107.8|107.65|107.8|107.65|107.7|107.55|1358
1610443450000|2021-01-12 09:24:10|107.75|107.7|107.85|107.75|107.85|107.8|107.75|107.65|11040
1610443460000|2021-01-12 09:24:20|107.9|107.85|107.85|107.75|107.9|107.85|107.8|107.65|7675
1610443480000|2021-01-12 09:24:40||107.8||107.75||107.8||107.75|2500
1610443490000|2021-01-12 09:24:50|||||||||361
1610443510000|2021-01-12 09:25:10|107.9|107.8|107.9|107.8|107.9|107.8|107.85|107.75|10949
1610443520000|2021-01-12 09:25:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|7263
1610443530000|2021-01-12 09:25:30|||||||||911
1610443590000|2021-01-12 09:26:30|107.8|107.8|107.8|107.7|107.85|107.8|107.8|107.65|12885
1610443600000|2021-01-12 09:26:40|||||||||1000
1610443610000|2021-01-12 09:26:50|107.85||107.85||107.85||107.85||501
1610443620000|2021-01-12 09:27:00|107.8|107.65|107.75|107.65|107.8|107.65|107.75|107.65|14016
1610443630000|2021-01-12 09:27:10|107.8||107.8||107.8||107.8||7570
1610443640000|2021-01-12 09:27:20|107.75|107.6|107.7|107.55|107.75|107.6|107.7|107.55|486
1610443650000|2021-01-12 09:27:30|107.75|107.6|107.75|107.6|107.75|107.6|107.75|107.6|0
1610443660000|2021-01-12 09:27:40|107.7|107.65|107.75|107.6|107.75|107.65|107.7|107.6|3725
1610443670000|2021-01-12 09:27:50|107.7|107.55|107.8|107.7|107.8|107.75|107.7|107.55|23865
1610443680000|2021-01-12 09:28:00|||||||||502
1610443690000|2021-01-12 09:28:10|||||||||2764
1610443700000|2021-01-12 09:28:20|107.85|107.75|107.9|107.75|107.95|107.85|107.85|107.75|28541
1610443710000|2021-01-12 09:28:30|107.85|107.7|107.7|107.65|107.85|107.7|107.7|107.6|13888
1610443720000|2021-01-12 09:28:40|107.75||107.8||107.8||107.75||8008
1610443730000|2021-01-12 09:28:50|||||||||666
1610443740000|2021-01-12 09:29:00|107.75|107.7|107.75|107.6|107.75|107.7|107.65|107.6|19308
1610443750000|2021-01-12 09:29:10|107.7|107.65|107.8|107.65|107.8|107.7|107.7|107.65|1990
1610443760000|2021-01-12 09:29:20|||||||||1800
1610443780000|2021-01-12 09:29:40|107.75|107.6|107.8|107.65|107.8|107.65|107.7|107.6|11152
1610443790000|2021-01-12 09:29:50|107.75|107.6|107.75|107.6|107.75|107.6|107.75|107.6|0
1610443800000|2021-01-12 09:30:00||107.65||107.65||107.65||107.65|2065
1610443810000|2021-01-12 09:30:10|||||||||284
1610443820000|2021-01-12 09:30:20|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|10729
1610443830000|2021-01-12 09:30:30|||||||||7997
1610443850000|2021-01-12 09:30:50|||||||||1074
1610443870000|2021-01-12 09:31:10|107.8|107.7|107.85|107.7|107.85|107.7|107.8|107.65|10432
1610443900000|2021-01-12 09:31:40|||||||||4666
1610443910000|2021-01-12 09:31:50|107.8|107.65|107.8|107.65|107.8|107.65|107.8|107.65|1
1610443920000|2021-01-12 09:32:00|107.85|107.7|107.8|107.65|107.85|107.75|107.75|107.65|9257
1610443930000|2021-01-12 09:32:10|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|1004
1610443940000|2021-01-12 09:32:20|107.85||107.85||107.85||107.85||0
1610443950000|2021-01-12 09:32:30||107.75||107.7||107.75||107.7|4647
1610443960000|2021-01-12 09:32:40|107.9|107.75|107.95|107.8|107.95|107.8|107.9|107.75|52467
1610443970000|2021-01-12 09:32:50|107.9|107.75|107.85|107.7|107.9|107.75|107.85|107.7|3900
1610443980000|2021-01-12 09:33:00|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|9662
1610443990000|2021-01-12 09:33:10|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|4171
1610444000000|2021-01-12 09:33:20|||||||||1000
1610444020000|2021-01-12 09:33:40|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|8
1610444030000|2021-01-12 09:33:50|107.95||107.9||107.95||107.9||5
1610444040000|2021-01-12 09:34:00|107.95||107.95||107.95||107.9||19
1610444050000|2021-01-12 09:34:10|108|107.85|108|107.9|108.1|108|108|107.85|133641
1610444080000|2021-01-12 09:34:40|108.05|107.95|108.05|107.9|108.1|108|108.05|107.9|10435
1610444090000|2021-01-12 09:34:50||108||107.9||108||107.9|4482
1610444110000|2021-01-12 09:35:10|108|107.85|107.95|107.85|108|107.85|107.95|107.85|14662
1610444120000|2021-01-12 09:35:20|||||||||2316
1610444130000|2021-01-12 09:35:30|||||||||1911
1610444150000|2021-01-12 09:35:50|||||||||16600
1610444160000|2021-01-12 09:36:00|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.8|9612
1610444170000|2021-01-12 09:36:10|||||||||10277
1610444190000|2021-01-12 09:36:30|||||||||2318
1610444200000|2021-01-12 09:36:40|107.9|107.85|107.85|107.75|107.9|107.85|107.85|107.75|21931
1610444210000|2021-01-12 09:36:50|107.9||107.85||107.9||107.85||2
1610444230000|2021-01-12 09:37:10|||||||||3534
1610444260000|2021-01-12 09:37:40|||||||||2318
1610444270000|2021-01-12 09:37:50|107.8|107.7|107.85|107.7|107.85|107.7|107.8|107.7|17669
1610444280000|2021-01-12 09:38:00||107.75||107.7||107.75||107.7|89
1610444290000|2021-01-12 09:38:10|||||||||3533
1610444310000|2021-01-12 09:38:30|107.8|107.65|107.55|107.5|107.8|107.65|107.55|107.5|8227
1610444330000|2021-01-12 09:38:50|||||||||1394
1610444340000|2021-01-12 09:39:00|||||||||2773
1610444350000|2021-01-12 09:39:10|||||||||2774
1610444370000|2021-01-12 09:39:30|107.6|107.55|107.55|107.4|107.6|107.55|107.55|107.4|9948
1610444380000|2021-01-12 09:39:40|107.6|107.45|107.6|107.45|107.6|107.45|107.6|107.45|0
1610444390000|2021-01-12 09:39:50|107.65|107.5|107.6|107.5|107.65|107.55|107.6|107.5|16232
1610444450000|2021-01-12 09:40:50|||||||||1850
1610444460000|2021-01-12 09:41:00|||||||||19166
1610444470000|2021-01-12 09:41:10|107.55|107.45|107.6|107.45|107.6|107.55|107.5|107.4|17249
1610444480000|2021-01-12 09:41:20|||||||||10000
1610444500000|2021-01-12 09:41:40|||||||||256
1610444510000|2021-01-12 09:41:50|||||||||3650
1610444520000|2021-01-12 09:42:00|||||||||278
1610444560000|2021-01-12 09:42:40|107.65|107.5|107.65|107.55|107.65|107.6|107.65|107.5|14107
1610444570000|2021-01-12 09:42:50|107.6|107.5|107.6|107.45|107.6|107.5|107.6|107.45|32603
1610444580000|2021-01-12 09:43:00|||||||||1000
1610444590000|2021-01-12 09:43:10|||||||||250
1610444610000|2021-01-12 09:43:30|||||||||100
1610444620000|2021-01-12 09:43:40||107.5||107.5||107.5||107.5|231
1610444630000|2021-01-12 09:43:50|107.65|107.55|107.75|107.6|107.75|107.65|107.65|107.55|14833
1610444650000|2021-01-12 09:44:10|||||||||4610
1610444660000|2021-01-12 09:44:20|||||||||92975
1610444670000|2021-01-12 09:44:30|||||||||73
1610444680000|2021-01-12 09:44:40||107.65||107.6||107.65||107.6|1652
1610444690000|2021-01-12 09:44:50|107.7|107.55|107.65|107.55|107.7|107.55|107.6|107.55|8742
1610444700000|2021-01-12 09:45:00|107.7||107.7||107.7||107.7||0
1610444710000|2021-01-12 09:45:10|||||||||8340
1610444720000|2021-01-12 09:45:20|107.75|107.6|107.7|107.6|107.75|107.6|107.7|107.6|0
1610444730000|2021-01-12 09:45:30|107.75||107.75||107.75||107.75||1000
1610444740000|2021-01-12 09:45:40|||||||||10000
1610444780000|2021-01-12 09:46:20|||||||||10000
1610444790000|2021-01-12 09:46:30|||||||||1919
1610444800000|2021-01-12 09:46:40|107.7|107.65|107.8|107.7|107.8|107.7|107.7|107.65|8925
1610444810000|2021-01-12 09:46:50|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.65|1666
1610444820000|2021-01-12 09:47:00||107.7||107.65||107.7||107.65|0
1610444830000|2021-01-12 09:47:10||107.7||107.7||107.7||107.7|20
1610444840000|2021-01-12 09:47:20|107.75|107.65|107.85|107.7|107.85|107.75|107.75|107.65|9172
1610444880000|2021-01-12 09:48:00|107.8|107.65|107.85|107.7|107.85|107.75|107.75|107.65|13553
1610444890000|2021-01-12 09:48:10|||||||||455
1610444900000|2021-01-12 09:48:20|107.9|107.75|107.9|107.8|107.95|107.9|107.85|107.7|36579
1610444910000|2021-01-12 09:48:30|107.95||107.95||107.95||107.9||1888
1610444930000|2021-01-12 09:48:50|107.9|107.75|107.95|107.8|107.95|107.8|107.85|107.75|16476
1610444950000|2021-01-12 09:49:10||107.85||107.85||107.9||107.85|8044
1610444970000|2021-01-12 09:49:30|||||||||9277
1610444990000|2021-01-12 09:49:50|107.9||107.9||107.9||107.9||16855
1610445000000|2021-01-12 09:50:00|107.95|107.8|107.9|107.75|107.95|107.8|107.8|107.75|18077
1610445020000|2021-01-12 09:50:20|||||||||5061
1610445030000|2021-01-12 09:50:30|107.85|107.7|107.65|107.5|107.85|107.7|107.6|107.5|21967
1610445050000|2021-01-12 09:50:50|||||||||2324
1610445070000|2021-01-12 09:51:10|107.6||107.6||107.6||107.6||0
1610445090000|2021-01-12 09:51:30|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.55|4221
1610445100000|2021-01-12 09:51:40|107.75|107.55|107.7|107.55|107.75|107.55|107.7|107.55|7839
1610445110000|2021-01-12 09:51:50|107.75|107.6|107.75|107.6|107.75|107.6|107.75|107.6|228
1610445140000|2021-01-12 09:52:20|||||||||1374
1610445160000|2021-01-12 09:52:40|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.6|4591
1610445170000|2021-01-12 09:52:50|||||||||816
1610445190000|2021-01-12 09:53:10|107.8|107.7|107.8|107.65|107.8|107.7|107.75|107.65|12067
1610445200000|2021-01-12 09:53:20||107.7||107.7||107.7||107.7|0
1610445210000|2021-01-12 09:53:30|||||||||943
1610445220000|2021-01-12 09:53:40|||||||||4612
1610445250000|2021-01-12 09:54:10|107.75||107.75||107.75||107.75||0
1610445260000|2021-01-12 09:54:20|107.7|107.65|107.65|107.55|107.7|107.65|107.65|107.55|29721
1610445320000|2021-01-12 09:55:20|||||||||51097
1610445340000|2021-01-12 09:55:40|||||||||913
1610445370000|2021-01-12 09:56:10|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|14599
1610445380000|2021-01-12 09:56:20|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|6478
1610445390000|2021-01-12 09:56:30|||||||||9238
1610445400000|2021-01-12 09:56:40|107.55||107.6||107.6||107.55||3511
1610445410000|2021-01-12 09:56:50|107.55|107.45|107.5|107.4|107.6|107.45|107.5|107.4|24758
1610445420000|2021-01-12 09:57:00|107.45|107.35|107.55|107.4|107.55|107.4|107.45|107.35|1494
1610445440000|2021-01-12 09:57:20|107.5|107.35|107.45|107.35|107.5|107.35|107.45|107.35|655
1610445450000|2021-01-12 09:57:30|||||||||81
1610445460000|2021-01-12 09:57:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|1382
1610445470000|2021-01-12 09:57:50|107.35|107.35|107.4|107.3|107.4|107.35|107.35|107.3|9006
1610445490000|2021-01-12 09:58:10|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|3541
1610445500000|2021-01-12 09:58:20|107.4|107.3|107.45|107.3|107.45|107.3|107.35|107.3|9496
1610445510000|2021-01-12 09:58:30|||||||||3683
1610445520000|2021-01-12 09:58:40|||||||||4620
1610445530000|2021-01-12 09:58:50|107.5|107.35|107.65|107.5|107.65|107.5|107.45|107.35|37013
1610445540000|2021-01-12 09:59:00|||||||||216
1610445550000|2021-01-12 09:59:10|||||||||1000
1610445570000|2021-01-12 09:59:30|107.6||107.6||107.6||107.6||0
1610445580000|2021-01-12 09:59:40|||||||||3569
1610445590000|2021-01-12 09:59:50||107.45||107.45||107.45||107.45|4805
1610445620000|2021-01-12 10:00:20||107.5||107.5||107.5||107.5|3
1610445630000|2021-01-12 10:00:30|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|1676
1610445640000|2021-01-12 10:00:40|107.55||107.55||107.55||107.55||9
1610445660000|2021-01-12 10:01:00||107.45||107.45||107.45||107.45|1935
1610445670000|2021-01-12 10:01:10|107.5|107.5|107.45|107.35|107.5|107.5|107.45|107.35|3389
1610445680000|2021-01-12 10:01:20|||||||||1587
1610445700000|2021-01-12 10:01:40|107.4||107.45||107.45||107.4||2968
1610445720000|2021-01-12 10:02:00|||||||||2043
1610445730000|2021-01-12 10:02:10||107.4||107.35||107.4||107.35|2500
1610445760000|2021-01-12 10:02:40|107.5|107.4|107.6|107.5|107.6|107.5|107.5|107.4|11264
1610445770000|2021-01-12 10:02:50|107.65||107.6||107.65||107.6||38027
1610445780000|2021-01-12 10:03:00|107.65||107.6||107.65||107.6||30
1610445790000|2021-01-12 10:03:10|107.65||107.65||107.65||107.65||100
1610445890000|2021-01-12 10:04:50|107.7|107.55|107.65|107.55|107.75|107.6|107.65|107.55|20487
1610445900000|2021-01-12 10:05:00|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|1838
1610445910000|2021-01-12 10:05:10||107.55||107.55||107.55||107.55|1706
1610445930000|2021-01-12 10:05:30|||||||||9
1610446000000|2021-01-12 10:06:40|107.65|107.5|107.65|107.5|107.65|107.55|107.6|107.5|23232
1610446010000|2021-01-12 10:06:50||107.55||107.55||107.55||107.5|1
1610446020000|2021-01-12 10:07:00|107.6|107.5|107.6|107.45|107.6|107.5|107.55|107.45|6769
1610446040000|2021-01-12 10:07:20|107.55|107.5|107.5|107.35|107.55|107.5|107.5|107.35|4306
1610446050000|2021-01-12 10:07:30|107.45|107.3|107.4|107.3|107.45|107.3|107.4|107.3|3118
1610446070000|2021-01-12 10:07:50|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|0
1610446080000|2021-01-12 10:08:00|107.35|107.25|107.35|107.2|107.4|107.3|107.35|107.2|17506
1610446090000|2021-01-12 10:08:10||107.25||107.25||107.25||107.25|0
1610446100000|2021-01-12 10:08:20|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.15|8225
1610446110000|2021-01-12 10:08:30||107.2||107.2||107.2||107.2|46
1610446140000|2021-01-12 10:09:00||107.15||107.15||107.15||107.15|3
1610446160000|2021-01-12 10:09:20||107.2||107.2||107.2||107.2|22442
1610446180000|2021-01-12 10:09:40|107.25||107.25||107.25||107.25||1845
1610446190000|2021-01-12 10:09:50|107.3|107.25|107.3|107.2|107.35|107.25|107.3|107.15|7762
1610446200000|2021-01-12 10:10:00|107.35||107.35||107.35||107.35||3251
1610446210000|2021-01-12 10:10:10|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|0
1610446220000|2021-01-12 10:10:20||107.15||107.15||107.15||107.15|100
1610446240000|2021-01-12 10:10:40|107.35|107.2|107.35|107.2|107.35|107.2|107.3|107.2|0
1610446250000|2021-01-12 10:10:50|107.3||107.3||107.35||107.3||0
1610446280000|2021-01-12 10:11:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|2027
1610446290000|2021-01-12 10:11:30||107.2||107.25||107.25||107.2|932
1610446300000|2021-01-12 10:11:40|||||||||1471
1610446310000|2021-01-12 10:11:50|107.4|107.35|107.45|107.35|107.5|107.35|107.4|107.3|18203
1610446320000|2021-01-12 10:12:00|107.4|107.3|107.4|107.3|107.45|107.3|107.4|107.3|822
1610446330000|2021-01-12 10:12:10|107.45||107.4||107.45||107.4||0
1610446350000|2021-01-12 10:12:30|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.3|26
1610446360000|2021-01-12 10:12:40|107.5||107.5||107.5||107.5||0
1610446400000|2021-01-12 10:13:20|107.55|107.4|107.6|107.5|107.65|107.55|107.5|107.4|5192
1610446410000|2021-01-12 10:13:30|107.65|107.55|107.7|107.55|107.7|107.55|107.65|107.55|88
1610446420000|2021-01-12 10:13:40||107.65||107.55||107.65||107.55|600
1610446430000|2021-01-12 10:13:50|||||||||1828
1610446460000|2021-01-12 10:14:20|107.6||107.65||107.65||107.6||673
1610446480000|2021-01-12 10:14:40|||||||||1871
1610446540000|2021-01-12 10:15:40|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|6273
1610446590000|2021-01-12 10:16:30|107.6|107.5|107.65|107.5|107.65|107.5|107.55|107.5|4947
1610446620000|2021-01-12 10:17:00|||||||||6544
1610446640000|2021-01-12 10:17:20|107.6|107.45|107.55|107.45|107.6|107.5|107.55|107.45|20856
1610446650000|2021-01-12 10:17:30|||||||||81
1610446680000|2021-01-12 10:18:00|||||||||1376
1610446690000|2021-01-12 10:18:10||107.5||107.45||107.5||107.45|772
1610446710000|2021-01-12 10:18:30|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|8519
1610446740000|2021-01-12 10:19:00|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|11
1610446750000|2021-01-12 10:19:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|1
1610446760000|2021-01-12 10:19:20|107.6|107.5|107.5|107.4|107.6|107.5|107.5|107.4|8372
1610446770000|2021-01-12 10:19:30|||||||||1894
1610446780000|2021-01-12 10:19:40|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|0
1610446790000|2021-01-12 10:19:50|||||||||106
1610446800000|2021-01-12 10:20:00|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|8480
1610446810000|2021-01-12 10:20:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|0
1610446820000|2021-01-12 10:20:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|1032
1610446840000|2021-01-12 10:20:40|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|1704
1610446850000|2021-01-12 10:20:50|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|6813
1610446880000|2021-01-12 10:21:20|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|3359
1610446890000|2021-01-12 10:21:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|8413
1610446900000|2021-01-12 10:21:40|107.8|107.7|107.85|107.75|107.9|107.85|107.8|107.7|42862
1610446910000|2021-01-12 10:21:50|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|0
1610446920000|2021-01-12 10:22:00|||||||||8886
1610446940000|2021-01-12 10:22:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|894
1610446950000|2021-01-12 10:22:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1
1610446980000|2021-01-12 10:23:00||107.65||107.7||107.7||107.65|105
1610446990000|2021-01-12 10:23:10|||||||||3014
1610447000000|2021-01-12 10:23:20|||||||||2726
1610447010000|2021-01-12 10:23:30||107.75||107.75||107.75||107.75|150
1610447030000|2021-01-12 10:23:50|||||||||1034
1610447060000|2021-01-12 10:24:20|||||||||1376
1610447070000|2021-01-12 10:24:30|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.7|1903
1610447090000|2021-01-12 10:24:50||107.8||107.75||107.8||107.75|2389
1610447100000|2021-01-12 10:25:00|||||||||1200
1610447110000|2021-01-12 10:25:10|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|4990
1610447120000|2021-01-12 10:25:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|4160
1610447130000|2021-01-12 10:25:30|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|3680
1610447140000|2021-01-12 10:25:40|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|1
1610447150000|2021-01-12 10:25:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|0
1610447160000|2021-01-12 10:26:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|22389
1610447180000|2021-01-12 10:26:20|||||||||265
1610447200000|2021-01-12 10:26:40|||||||||6855
1610447230000|2021-01-12 10:27:10|||||||||473
1610447240000|2021-01-12 10:27:20|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|9149
1610447260000|2021-01-12 10:27:40|||||||||2283
1610447280000|2021-01-12 10:28:00|||||||||21526
1610447300000|2021-01-12 10:28:20|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1049
1610447320000|2021-01-12 10:28:40|107.85||107.8||107.85||107.8||63
1610447330000|2021-01-12 10:28:50|||||||||4230
1610447340000|2021-01-12 10:29:00|107.75|107.65|107.75|107.7|107.75|107.7|107.7|107.6|20303
1610447360000|2021-01-12 10:29:20|107.8|107.75|107.8|107.7|107.85|107.75|107.8|107.7|7942
1610447400000|2021-01-12 10:30:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|40
1610447410000|2021-01-12 10:30:10|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|9204
1610447420000|2021-01-12 10:30:20|||||||||5000
1610447430000|2021-01-12 10:30:30|107.7|107.6|107.7|107.6|107.75|107.6|107.7|107.6|9372
1610447440000|2021-01-12 10:30:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|285
1610447460000|2021-01-12 10:31:00|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|6167
1610447490000|2021-01-12 10:31:30|||||||||1772
1610447510000|2021-01-12 10:31:50|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|10506
1610447540000|2021-01-12 10:32:20|||||||||472
1610447600000|2021-01-12 10:33:20|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|11083
1610447610000|2021-01-12 10:33:30|||||||||1557
1610447620000|2021-01-12 10:33:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|6223
1610447650000|2021-01-12 10:34:10|||||||||9231
1610447670000|2021-01-12 10:34:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|4656
1610447680000|2021-01-12 10:34:40|107.85|107.75|107.75|107.65|107.85|107.75|107.75|107.65|5533
1610447690000|2021-01-12 10:34:50|||||||||1727
1610447730000|2021-01-12 10:35:30|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|10885
1610447740000|2021-01-12 10:35:40|||||||||1205
1610447750000|2021-01-12 10:35:50|||||||||35
1610447770000|2021-01-12 10:36:10|107.7||107.75||107.75||107.7||1864
1610447780000|2021-01-12 10:36:20|||||||||2303
1610447800000|2021-01-12 10:36:40|107.7||107.7||107.7||107.7||54
1610447810000|2021-01-12 10:36:50|||||||||2595
1610447830000|2021-01-12 10:37:10|107.65|107.6|107.6|107.5|107.65|107.6|107.55|107.4|78984
1610447840000|2021-01-12 10:37:20|||||||||457
1610447850000|2021-01-12 10:37:30|107.55|107.55|107.6|107.5|107.6|107.55|107.55|107.5|3636
1610447860000|2021-01-12 10:37:40|107.55||107.6||107.6||107.55||0
1610447920000|2021-01-12 10:38:40|107.65|107.55|107.6|107.55|107.65|107.6|107.6|107.55|8619
1610447930000|2021-01-12 10:38:50|||||||||4624
1610447950000|2021-01-12 10:39:10|107.65||107.65||107.65||107.65||2710
1610447990000|2021-01-12 10:39:50|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.55|17907
1610448000000|2021-01-12 10:40:00|107.6||107.6||107.6||107.6||0
1610448010000|2021-01-12 10:40:10|||||||||3232
1610448040000|2021-01-12 10:40:40|||||||||736
1610448050000|2021-01-12 10:40:50|||||||||433
1610448070000|2021-01-12 10:41:10|107.65|107.5|107.65|107.55|107.65|107.55|107.55|107.45|16915
1610448080000|2021-01-12 10:41:20|107.6|107.5|107.5|107.35|107.6|107.5|107.45|107.35|40153
1610448100000|2021-01-12 10:41:40|107.55|107.4|107.55|107.45|107.55|107.45|107.55|107.4|4464
1610448120000|2021-01-12 10:42:00|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|3181
1610448140000|2021-01-12 10:42:20|||||||||500
1610448150000|2021-01-12 10:42:30||107.5||107.5||107.5||107.5|966
1610448190000|2021-01-12 10:43:10|107.5|107.45|107.45|107.3|107.5|107.45|107.4|107.3|10015
1610448200000|2021-01-12 10:43:20|107.4||107.4||107.4||107.4||0
1610448210000|2021-01-12 10:43:30|||||||||5000
1610448220000|2021-01-12 10:43:40|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.35|24646
1610448230000|2021-01-12 10:43:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|3479
1610448240000|2021-01-12 10:44:00||107.45||107.4||107.45||107.4|825
1610448250000|2021-01-12 10:44:10|||||||||1200
1610448260000|2021-01-12 10:44:20|107.45||107.5||107.5||107.45||1771
1610448280000|2021-01-12 10:44:40||107.45||107.4||107.45||107.4|0
1610448300000|2021-01-12 10:45:00|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.35|5372
1610448310000|2021-01-12 10:45:10|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|1306
1610448370000|2021-01-12 10:46:10|107.3|107.2|107.4|107.3|107.4|107.3|107.25|107.15|15088
1610448380000|2021-01-12 10:46:20|||||||||5548
1610448400000|2021-01-12 10:46:40|||||||||2300
1610448410000|2021-01-12 10:46:50||107.35||107.3||107.35||107.3|670
1610448430000|2021-01-12 10:47:10|||||||||1845
1610448440000|2021-01-12 10:47:20|107.45|107.35|107.5|107.4|107.55|107.45|107.45|107.35|11222
1610448450000|2021-01-12 10:47:30|107.55|107.45|107.45|107.35|107.55|107.45|107.45|107.35|6493
1610448490000|2021-01-12 10:48:10|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|9198
1610448500000|2021-01-12 10:48:20||107.5||107.5||107.5||107.5|0
1610448510000|2021-01-12 10:48:30|107.5|107.45|107.5|107.4|107.55|107.45|107.5|107.4|4555
1610448520000|2021-01-12 10:48:40||107.45||107.45||107.45||107.45|558
1610448530000|2021-01-12 10:48:50||107.4||107.4||107.4||107.4|2015
1610448540000|2021-01-12 10:49:00||107.35||107.35||107.35||107.35|0
1610448550000|2021-01-12 10:49:10|107.45||107.5||107.5||107.45||691
1610448570000|2021-01-12 10:49:30||107.4||107.4||107.4||107.4|70
1610448590000|2021-01-12 10:49:50||107.35||107.35||107.35||107.35|0
1610448620000|2021-01-12 10:50:20|107.45||107.45||107.45||107.45||0
1610448630000|2021-01-12 10:50:30|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.25|15653
1610448640000|2021-01-12 10:50:40|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|8641
1610448670000|2021-01-12 10:51:10|||||||||180
1610448690000|2021-01-12 10:51:30|||||||||1840
1610448730000|2021-01-12 10:52:10|107.35|107.25|107.35|107.25|107.4|107.3|107.3|107.25|29312
1610448760000|2021-01-12 10:52:40|||||||||1397
1610448790000|2021-01-12 10:53:10|107.3|107.2|107.25|107.15|107.35|107.25|107.25|107.15|24299
1610448810000|2021-01-12 10:53:30|||||||||500
1610448820000|2021-01-12 10:53:40|107.3|107.2|107.35|107.3|107.35|107.3|107.3|107.2|10991
1610448830000|2021-01-12 10:53:50|107.3|107.25|107.3|107.25|107.35|107.25|107.3|107.2|11022
1610448840000|2021-01-12 10:54:00|107.35||107.3||107.35||107.3||0
1610448850000|2021-01-12 10:54:10|||||||||954
1610448870000|2021-01-12 10:54:30|107.35||107.3||107.35||107.3||1667
1610448890000|2021-01-12 10:54:50|||||||||1039
1610448900000|2021-01-12 10:55:00|107.35||107.3||107.35||107.3||15183
1610448920000|2021-01-12 10:55:20|||||||||452
1610448930000|2021-01-12 10:55:30|||||||||3016
1610448950000|2021-01-12 10:55:50|||||||||1381
1610449000000|2021-01-12 10:56:40|107.25|107.2|107.15|107.05|107.25|107.2|107.1|107.05|115793
1610449020000|2021-01-12 10:57:00|107.1||107.15||107.15||107.1||2504
1610449030000|2021-01-12 10:57:10|||||||||202
1610449070000|2021-01-12 10:57:50|107.2|107.1|107.25|107.1|107.25|107.15|107.2|107.1|10524
1610449100000|2021-01-12 10:58:20|||||||||1382
1610449120000|2021-01-12 10:58:40|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|5496
1610449140000|2021-01-12 10:59:00|107.25|107.15|107.25|107.2|107.25|107.2|107.2|107.1|9600
1610449150000|2021-01-12 10:59:10|107.2|107.15|107.15|107.05|107.2|107.15|107.15|107.05|2863
1610449160000|2021-01-12 10:59:20|107.1|107|107|106.95|107.1|107|107|106.95|32560
1610449170000|2021-01-12 10:59:30|||||||||10047
1610449190000|2021-01-12 10:59:50|107.05||107.05||107.05||107.05||4019
1610449200000|2021-01-12 11:00:00|107.1|107|107.1|107|107.1|107|107.1|107|476
1610449210000|2021-01-12 11:00:10|107.05|106.95|107.1|106.95|107.1|106.95|107.05|106.95|1766
1610449220000|2021-01-12 11:00:20|107.05||107.05||107.05||107.05||360
1610449230000|2021-01-12 11:00:30|107.1|107|107.1|107|107.1|107|107.1|107|4
1610449250000|2021-01-12 11:00:50|107.05||107.05||107.05||107.05||1518
1610449260000|2021-01-12 11:01:00|107.1||107.1||107.1||107.1||0
1610449270000|2021-01-12 11:01:10|107.05|106.95|107.05|106.95|107.05|106.95|107|106.95|7183
1610449290000|2021-01-12 11:01:30|||||||||1315
1610449320000|2021-01-12 11:02:00|107||107||107||107||568
1610449330000|2021-01-12 11:02:10|107.05||107||107.05||107||7521
1610449350000|2021-01-12 11:02:30|106.95|106.9|106.95|106.85|106.95|106.9|106.9|106.85|6056
1610449360000|2021-01-12 11:02:40|107|106.9|107|106.9|107|106.9|107|106.9|0
1610449370000|2021-01-12 11:02:50|||||||||277
1610449380000|2021-01-12 11:03:00|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|0
1610449410000|2021-01-12 11:03:30|||||||||3000
1610449440000|2021-01-12 11:04:00|||||||||201
1610449450000|2021-01-12 11:04:10|||||||||2721
1610449460000|2021-01-12 11:04:20|||||||||7492
1610449500000|2021-01-12 11:05:00|107||106.95||107||106.95||0
1610449510000|2021-01-12 11:05:10|||||||||1647
1610449520000|2021-01-12 11:05:20|107|106.9|106.95|106.85|107|106.9|106.95|106.85|3605
1610449540000|2021-01-12 11:05:40|107|106.9|107|106.9|107|106.9|107|106.9|6693
1610449560000|2021-01-12 11:06:00|107.05|106.95|107.1|107|107.1|107|107|106.95|5365
1610449580000|2021-01-12 11:06:20|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|0
1610449620000|2021-01-12 11:07:00|107.1|107.1|107.25|107.15|107.25|107.15|107.1|107.05|9682
1610449630000|2021-01-12 11:07:10|107.3|107.2|107.3|107.2|107.35|107.25|107.25|107.2|13149
1610449660000|2021-01-12 11:07:40|||||||||176
1610449700000|2021-01-12 11:08:20|107.35|107.25|107.3|107.25|107.35|107.25|107.3|107.25|2693
1610449710000|2021-01-12 11:08:30|107.35||107.3||107.35||107.3||3359
1610449730000|2021-01-12 11:08:50||107.2||107.2||107.2||107.2|6724
1610449760000|2021-01-12 11:09:20|||||||||600
1610449770000|2021-01-12 11:09:30|||||||||200
1610449780000|2021-01-12 11:09:40||107.15||107.2||107.2||107.15|257
1610449790000|2021-01-12 11:09:50|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|652
1610449800000|2021-01-12 11:10:00|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|9693
1610449810000|2021-01-12 11:10:10|||||||||4636
1610449820000|2021-01-12 11:10:20|107.1|107|107.05|106.95|107.1|107|107.05|106.9|11114
1610449860000|2021-01-12 11:11:00|||||||||385
1610449870000|2021-01-12 11:11:10|107|106.9|107|106.9|107.05|106.95|106.95|106.9|14295
1610449880000|2021-01-12 11:11:20|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|3876
1610449890000|2021-01-12 11:11:30|107|106.9|107|106.9|107|106.9|106.95|106.9|6058
1610449900000|2021-01-12 11:11:40|106.95|106.85|106.95|106.85|106.95|106.85|106.85|106.75|17842
1610449910000|2021-01-12 11:11:50|106.9|106.8|106.9|106.85|106.95|106.85|106.9|106.8|0
1610449930000|2021-01-12 11:12:10|106.95|106.9|106.8|106.7|106.95|106.9|106.8|106.7|17395
1610449940000|2021-01-12 11:12:20|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.6|10
1610449950000|2021-01-12 11:12:30|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.7|27039
1610449960000|2021-01-12 11:12:40|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|5264
1610449970000|2021-01-12 11:12:50||106.65||106.7||106.7||106.65|0
1610449980000|2021-01-12 11:13:00|106.85|106.75|106.85|106.7|106.85|106.75|106.8|106.7|5774
1610449990000|2021-01-12 11:13:10|106.8||106.8||106.8||106.8||4656
1610450000000|2021-01-12 11:13:20|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.75|6601
1610450010000|2021-01-12 11:13:30|||||||||175
1610450040000|2021-01-12 11:14:00|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|20
1610450050000|2021-01-12 11:14:10|106.85||106.85||106.85||106.85||0
1610450060000|2021-01-12 11:14:20||106.75||106.75||106.75||106.75|325
1610450070000|2021-01-12 11:14:30|106.8||106.85||106.85||106.8||8473
1610450090000|2021-01-12 11:14:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|7276
1610450100000|2021-01-12 11:15:00|||||||||150
1610450110000|2021-01-12 11:15:10|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.75|2815
1610450130000|2021-01-12 11:15:30|106.9|106.8|106.95|106.8|106.95|106.8|106.9|106.8|3139
1610450140000|2021-01-12 11:15:40|||||||||638
1610450150000|2021-01-12 11:15:50||106.85||106.85||106.85||106.85|0
1610450160000|2021-01-12 11:16:00|107|106.9|107|106.9|107|106.9|107|106.9|1750
1610450170000|2021-01-12 11:16:10|107.05|106.95|107.1|107|107.1|107|107.05|106.95|1737
1610450180000|2021-01-12 11:16:20|107.05||107.05||107.05||107.05||0
1610450190000|2021-01-12 11:16:30|107.1|106.95|107.15|107|107.15|107|107.1|106.95|271
1610450210000|2021-01-12 11:16:50|107.1|106.95|107|106.95|107.1|106.95|107|106.95|93
1610450220000|2021-01-12 11:17:00|106.95|106.9|106.9|106.8|107|106.9|106.9|106.8|9894
1610450230000|2021-01-12 11:17:10|106.85|106.75|106.8|106.7|106.9|106.75|106.8|106.7|5344
1610450240000|2021-01-12 11:17:20|106.85|106.75|106.95|106.8|106.95|106.85|106.85|106.75|6445
1610450250000|2021-01-12 11:17:30|||||||||6140
1610450260000|2021-01-12 11:17:40|107|106.85|107|106.9|107|106.9|107|106.85|3400
1610450280000|2021-01-12 11:18:00|||||||||1105
1610450290000|2021-01-12 11:18:10||106.95||106.9||106.95||106.9|3814
1610450300000|2021-01-12 11:18:20|106.95||106.95||107||106.95||0
1610450320000|2021-01-12 11:18:40|||||||||687
1610450370000|2021-01-12 11:19:30|107|106.95|107|106.9|107.05|106.95|107|106.9|11158
1610450380000|2021-01-12 11:19:40|||||||||1861
1610450410000|2021-01-12 11:20:10|106.95||107||107||106.95||5937
1610450420000|2021-01-12 11:20:20|||||||||73
1610450430000|2021-01-12 11:20:30||106.95||106.95||106.95||106.9|0
1610450490000|2021-01-12 11:21:30|||||||||2500
1610450500000|2021-01-12 11:21:40|106.95|106.9|106.95|106.9|107|106.9|106.95|106.9|7256
1610450550000|2021-01-12 11:22:30|107|106.95|107|106.9|107.1|107.05|107|106.9|12942
1610450610000|2021-01-12 11:23:30|||||||||1849
1610450630000|2021-01-12 11:23:50|106.95||106.95||107||106.95||75
1610450640000|2021-01-12 11:24:00|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.8|4535
1610450650000|2021-01-12 11:24:10||106.8||106.8||106.8||106.8|3696
1610450660000|2021-01-12 11:24:20|106.95|106.85|107|106.9|107|106.9|106.95|106.85|8832
1610450670000|2021-01-12 11:24:30|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|6800
1610450690000|2021-01-12 11:24:50|107.1|107|107.15|107|107.15|107|107.1|107|4099
1610450700000|2021-01-12 11:25:00||107.05||107.05||107.05||107.05|0
1610450720000|2021-01-12 11:25:20|107.1|107|107.1|107|107.1|107|107.1|107|13632
1610450730000|2021-01-12 11:25:30|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|1555
1610450740000|2021-01-12 11:25:40|||||||||313
1610450750000|2021-01-12 11:25:50|||||||||196
1610450800000|2021-01-12 11:26:40|107.1||107.15||107.15||107.1||250
1610450840000|2021-01-12 11:27:20|||||||||1872
1610450850000|2021-01-12 11:27:30|107.1||107.1||107.1||107.1||1
1610450880000|2021-01-12 11:28:00|||||||||75
1610450890000|2021-01-12 11:28:10|107.05|107|107|106.95|107.1|107|107|106.95|25843
1610450910000|2021-01-12 11:28:30|||||||||2342
1610450940000|2021-01-12 11:29:00|||||||||3213
1610450950000|2021-01-12 11:29:10||106.9||106.9||106.9||106.9|0
1610450960000|2021-01-12 11:29:20||106.95||106.95||106.95||106.95|0
1610450970000|2021-01-12 11:29:30|||||||||467
1610450980000|2021-01-12 11:29:40|||||||||267
1610450990000|2021-01-12 11:29:50||106.9||106.9||106.9||106.9|2363
1610451010000|2021-01-12 11:30:10||106.95||106.95||106.95||106.95|1378
1610451030000|2021-01-12 11:30:30|107.05|106.9|107|106.9|107.05|106.95|107|106.9|12303
1610451060000|2021-01-12 11:31:00|||||||||200
1610451070000|2021-01-12 11:31:10|||||||||457
1610451140000|2021-01-12 11:32:20|||||||||280
1610451150000|2021-01-12 11:32:30|106.9|106.85|106.9|106.8|106.95|106.9|106.85|106.8|165241
1610451160000|2021-01-12 11:32:40|106.95|106.85|106.85|106.75|106.95|106.85|106.8|106.7|33920
1610451170000|2021-01-12 11:32:50|106.9|106.8|106.95|106.85|107|106.85|106.9|106.8|38511
1610451180000|2021-01-12 11:33:00|107|106.9|107|106.9|107|106.9|107|106.9|1649
1610451190000|2021-01-12 11:33:10|||||||||10550
1610451200000|2021-01-12 11:33:20||106.95||106.95||106.95||106.95|611
1610451220000|2021-01-12 11:33:40|107.05|107|107.05|107|107.05|107|107.05|106.95|5701
1610451230000|2021-01-12 11:33:50|107.1||107.1||107.1||107.05||3953
1610451260000|2021-01-12 11:34:20|107.05||107.05||107.05||107.05||974
1610451290000|2021-01-12 11:34:50|107.1|107.05|107.1|107|107.1|107.05|107.05|107|10377
1610451310000|2021-01-12 11:35:10|107.05||107.1||107.1||107.05||1211
1610451320000|2021-01-12 11:35:20|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|6746
1610451350000|2021-01-12 11:35:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|2807
1610451360000|2021-01-12 11:36:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|5131
1610451370000|2021-01-12 11:36:10|107.3||107.25||107.3||107.25||240
1610451390000|2021-01-12 11:36:30|||||||||60
1610451490000|2021-01-12 11:38:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|46921
1610451500000|2021-01-12 11:38:20|||||||||200
1610451520000|2021-01-12 11:38:40|107.1||107.1||107.1||107.1||25
1610451530000|2021-01-12 11:38:50|107.15||107.15||107.15||107.15||9833
1610451600000|2021-01-12 11:40:00|||||||||500
1610451630000|2021-01-12 11:40:30|107.1||107.1||107.15||107.1||5777
1610451720000|2021-01-12 11:42:00|107.05|107|107.05|107|107.1|107.05|107.05|106.95|28756
1610451730000|2021-01-12 11:42:10|||||||||1074
1610451760000|2021-01-12 11:42:40|107|106.95|107|106.95|107|106.95|107|106.95|2195
1610451780000|2021-01-12 11:43:00|||||||||3261
1610451790000|2021-01-12 11:43:10|106.95|106.9|106.95|106.9|107|106.9|106.95|106.9|18828
1610451800000|2021-01-12 11:43:20|||||||||2873
1610451810000|2021-01-12 11:43:30|||||||||277
1610451820000|2021-01-12 11:43:40|107|106.95|107|106.9|107|106.95|107|106.9|14646
1610451850000|2021-01-12 11:44:10||106.95||106.95||106.95||106.95|5494
1610451860000|2021-01-12 11:44:20|||||||||1000
1610451890000|2021-01-12 11:44:50|107.05|107|107.1|107|107.1|107|107.05|107|14111
1610451900000|2021-01-12 11:45:00||107.05||107.05||107.05||107.05|0
1610451910000|2021-01-12 11:45:10|107.15||107.1||107.15||107.1||1774
1610451920000|2021-01-12 11:45:20|||||||||407
1610451930000|2021-01-12 11:45:30||107||107||107||107|2685
1610451950000|2021-01-12 11:45:50|||||||||7003
1610451960000|2021-01-12 11:46:00|107.05|106.95|107|106.9|107.05|106.95|107|106.9|21
1610451970000|2021-01-12 11:46:10||106.95||106.95||106.95||106.95|632
1610452020000|2021-01-12 11:47:00||106.9||106.9||106.9||106.9|100
1610452030000|2021-01-12 11:47:10|106.95||106.95||107||106.95||55248
1610452050000|2021-01-12 11:47:30|107||107||107||107||1579
1610452080000|2021-01-12 11:48:00||106.95||106.95||106.95||106.9|338
1610452110000|2021-01-12 11:48:30|106.95|106.9|107|106.9|107|106.9|106.95|106.9|1873
1610452160000|2021-01-12 11:49:20||106.95||106.9||106.95||106.9|332
1610452180000|2021-01-12 11:49:40||106.95||106.95||106.95||106.95|4
1610452190000|2021-01-12 11:49:50|||||||||364
1610452200000|2021-01-12 11:50:00|107.05|107|107.05|106.95|107.1|107|107.05|106.95|24383
1610452210000|2021-01-12 11:50:10|||||||||38
1610452220000|2021-01-12 11:50:20|107||107||107||107||1129
1610452230000|2021-01-12 11:50:30|107.05||107.05||107.05||107.05||1543
1610452240000|2021-01-12 11:50:40|107||107.05||107.05||107||56
1610452250000|2021-01-12 11:50:50|107||107.05||107.05||107||0
1610452280000|2021-01-12 11:51:20|||||||||4671
1610452310000|2021-01-12 11:51:50|||||||||3276
1610452320000|2021-01-12 11:52:00|||||||||453
1610452330000|2021-01-12 11:52:10|||||||||467
1610452350000|2021-01-12 11:52:30|||||||||2400
1610452370000|2021-01-12 11:52:50|||||||||4644
1610452390000|2021-01-12 11:53:10|107.1|107|107.05|107|107.1|107|107.05|107|7301
1610452400000|2021-01-12 11:53:20|107.1|107.05|107.15|107.05|107.15|107.05|107.05|107.05|3792
1610452470000|2021-01-12 11:54:30|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|4276
1610452490000|2021-01-12 11:54:50|||||||||1382
1610452500000|2021-01-12 11:55:00||107.1||107.1||107.1||107.1|1600
1610452520000|2021-01-12 11:55:20|107.2||107.2||107.2||107.15||188
1610452530000|2021-01-12 11:55:30|||||||||2517
1610452570000|2021-01-12 11:56:10|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|4047
1610452590000|2021-01-12 11:56:30|||||||||454
1610452650000|2021-01-12 11:57:30|||||||||2000
1610452660000|2021-01-12 11:57:40|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.15|2300
1610452670000|2021-01-12 11:57:50|||||||||17000
1610452680000|2021-01-12 11:58:00|107.2|107.15|107.2|107.1|107.2|107.15|107.15|107.05|26202
1610452740000|2021-01-12 11:59:00|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|2393
1610452750000|2021-01-12 11:59:10|107.2|107.1|107.15|107.05|107.2|107.15|107.15|107.05|7675
1610452790000|2021-01-12 11:59:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|4304
1610452810000|2021-01-12 12:00:10|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|4851
1610452870000|2021-01-12 12:01:10|107.25|107.15|107.35|107.25|107.35|107.25|107.25|107.15|51270
1610452880000|2021-01-12 12:01:20|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|1731
1610452890000|2021-01-12 12:01:30|||||||||1083
1610452900000|2021-01-12 12:01:40|||||||||452
1610452920000|2021-01-12 12:02:00|107.35|107.25|107.3|107.25|107.35|107.25|107.3|107.2|12659
1610452930000|2021-01-12 12:02:10|||||||||3238
1610452950000|2021-01-12 12:02:30|107.35||107.3||107.35||107.3||1998
1610452970000|2021-01-12 12:02:50|||||||||22692
1610452980000|2021-01-12 12:03:00|107.35|107.3|107.3|107.25|107.4|107.3|107.3|107.25|6530
1610453000000|2021-01-12 12:03:20|107.35|107.3|107.3|107.25|107.4|107.3|107.3|107.25|26591
1610453050000|2021-01-12 12:04:10|107.35||107.3||107.35||107.3||1249
1610453060000|2021-01-12 12:04:20|107.35|107.3|107.3|107.25|107.4|107.3|107.3|107.25|30675
1610453070000|2021-01-12 12:04:30|107.35||107.3||107.35||107.3||3008
1610453080000|2021-01-12 12:04:40|||||||||466
1610453090000|2021-01-12 12:04:50|||||||||916
1610453100000|2021-01-12 12:05:00|107.35|107.3|107.4|107.3|107.45|107.35|107.3|107.25|55875
1610453110000|2021-01-12 12:05:10|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.3|8973
1610453120000|2021-01-12 12:05:20|107.6|107.5|107.7|107.6|107.7|107.6|107.6|107.5|8149
1610453130000|2021-01-12 12:05:30||107.65||107.6||107.65||107.6|12059
1610453150000|2021-01-12 12:05:50|107.75|107.65|107.9|107.8|107.9|107.8|107.7|107.65|984
1610453160000|2021-01-12 12:06:00|107.85|107.75|107.85|107.75|107.85|107.75|107.8|107.75|7447
1610453170000|2021-01-12 12:06:10|107.8|107.7|107.8|107.7|107.8|107.7|107.75|107.65|13107
1610453180000|2021-01-12 12:06:20|||||||||2000
1610453190000|2021-01-12 12:06:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|3570
1610453230000|2021-01-12 12:07:10|107.8|107.7|107.8|107.7|107.8|107.7|107.75|107.7|3898
1610453240000|2021-01-12 12:07:20|107.75||107.75||107.75||107.75||0
1610453260000|2021-01-12 12:07:40||107.65||107.65||107.65||107.65|3728
1610453270000|2021-01-12 12:07:50|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|1435
1610453300000|2021-01-12 12:08:20|107.7|107.55|107.65|107.55|107.7|107.55|107.65|107.55|15064
1610453310000|2021-01-12 12:08:30|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|0
1610453390000|2021-01-12 12:09:50|107.65||107.65||107.65||107.65||492
1610453400000|2021-01-12 12:10:00|107.6|107.55|107.55|107.45|107.6|107.55|107.55|107.45|10748
1610453410000|2021-01-12 12:10:10|||||||||3798
1610453420000|2021-01-12 12:10:20|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.3|7937
1610453430000|2021-01-12 12:10:30||107.3||107.3||107.3||107.3|430
1610453440000|2021-01-12 12:10:40||107.35||107.35||107.35||107.35|450
1610453450000|2021-01-12 12:10:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|0
1610453460000|2021-01-12 12:11:00|107.45|107.35|107.45|107.4|107.5|107.4|107.45|107.35|4568
1610453470000|2021-01-12 12:11:10|107.5|107.35|107.5|107.4|107.5|107.4|107.5|107.35|3522
1610453480000|2021-01-12 12:11:20|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|0
1610453490000|2021-01-12 12:11:30||107.35||107.35||107.35||107.35|0
1610453520000|2021-01-12 12:12:00|||||||||1861
1610453530000|2021-01-12 12:12:10||107.3||107.3||107.3||107.3|380
1610453550000|2021-01-12 12:12:30|107.4||107.35||107.4||107.35||9
1610453560000|2021-01-12 12:12:40||107.25||107.2||107.25||107.2|0
1610453570000|2021-01-12 12:12:50||107.25||107.2||107.25||107.2|875
1610453580000|2021-01-12 12:13:00|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|4387
1610453600000|2021-01-12 12:13:20|||||||||5000
1610453660000|2021-01-12 12:14:20|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|13093
1610453670000|2021-01-12 12:14:30||107.1||107.1||107.1||107.1|0
1610453710000|2021-01-12 12:15:10|107.3|107.15|107.35|107.25|107.35|107.3|107.3|107.15|6272
1610453720000|2021-01-12 12:15:20||107.3||107.3||107.3||107.3|0
1610453730000|2021-01-12 12:15:30|107.4||107.35||107.4||107.35||5673
1610453750000|2021-01-12 12:15:50|107.4||107.35||107.4||107.35||1673
1610453810000|2021-01-12 12:16:50|107.4|107.25|107.35|107.25|107.4|107.25|107.35|107.25|7759
1610453820000|2021-01-12 12:17:00|107.3||107.35||107.35||107.3||2500
1610453840000|2021-01-12 12:17:20||107.3||107.3||107.3||107.3|1856
1610453870000|2021-01-12 12:17:50|107.4||107.35||107.4||107.35||13370
1610453880000|2021-01-12 12:18:00|107.4|107.25|107.35|107.3|107.4|107.3|107.35|107.25|8533
1610453890000|2021-01-12 12:18:10|||||||||18446
1610453900000|2021-01-12 12:18:20|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|6338
1610453920000|2021-01-12 12:18:40|107.35|107.25|107.35|107.3|107.4|107.3|107.35|107.25|9778
1610453930000|2021-01-12 12:18:50|||||||||3397
1610453950000|2021-01-12 12:19:10|107.4||107.35||107.4||107.35||33241
1610453960000|2021-01-12 12:19:20|||||||||209
1610453970000|2021-01-12 12:19:30|107.4||107.35||107.4||107.35||1438
1610453990000|2021-01-12 12:19:50|||||||||7968
1610454010000|2021-01-12 12:20:10|||||||||6637
1610454070000|2021-01-12 12:21:10|||||||||2965
1610454100000|2021-01-12 12:21:40|||||||||1524
1610454120000|2021-01-12 12:22:00|107.4||107.35||107.4||107.35||10241
1610454130000|2021-01-12 12:22:10||107.25||107.25||107.25||107.25|6466
1610454150000|2021-01-12 12:22:30|||||||||4177
1610454160000|2021-01-12 12:22:40|||||||||365
1610454180000|2021-01-12 12:23:00||107.3||107.3||107.3||107.3|591
1610454190000|2021-01-12 12:23:10||107.25||107.25||107.25||107.25|1
1610454200000|2021-01-12 12:23:20|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.3|25348
1610454220000|2021-01-12 12:23:40|107.4||107.35||107.4||107.35||2504
1610454240000|2021-01-12 12:24:00|107.4||107.35||107.4||107.35||1589
1610454250000|2021-01-12 12:24:10|107.4|107.35|107.55|107.45|107.6|107.5|107.4|107.35|15979
1610454260000|2021-01-12 12:24:20|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|5868
1610454270000|2021-01-12 12:24:30|107.55||107.55||107.55||107.55||200
1610454280000|2021-01-12 12:24:40||107.45||107.45||107.45||107.45|0
1610454300000|2021-01-12 12:25:00|107.5||107.5||107.5||107.5||74
1610454390000|2021-01-12 12:26:30|107.55||107.5||107.55||107.5||4039
1610454400000|2021-01-12 12:26:40|||||||||462
1610454440000|2021-01-12 12:27:20|||||||||260
1610454460000|2021-01-12 12:27:40|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|2205
1610454490000|2021-01-12 12:28:10|||||||||6693
1610454500000|2021-01-12 12:28:20|||||||||914
1610454590000|2021-01-12 12:29:50|107.55|107.5|107.5|107.45|107.6|107.5|107.5|107.45|2696
1610454610000|2021-01-12 12:30:10|107.55|107.5|107.5|107.45|107.6|107.5|107.5|107.45|3620
1610454620000|2021-01-12 12:30:20|||||||||919
1610454660000|2021-01-12 12:31:00||107.4||107.4||107.4||107.4|5052
1610454670000|2021-01-12 12:31:10|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|3468
1610454710000|2021-01-12 12:31:50|||||||||451
1610454730000|2021-01-12 12:32:10|||||||||4000
1610454760000|2021-01-12 12:32:40|||||||||92
1610454770000|2021-01-12 12:32:50|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|5421
1610454810000|2021-01-12 12:33:30|||||||||1799
1610454860000|2021-01-12 12:34:20|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|7913
1610454870000|2021-01-12 12:34:30|||||||||5253
1610454880000|2021-01-12 12:34:40|||||||||457
1610454900000|2021-01-12 12:35:00|||||||||10000
1610454910000|2021-01-12 12:35:10|107.55|107.45|107.5|107.4|107.55|107.5|107.5|107.4|5573
1610454930000|2021-01-12 12:35:30|107.45||107.45||107.45||107.45||0
1610454940000|2021-01-12 12:35:40||107.35||107.4||107.4||107.35|1732
1610454960000|2021-01-12 12:36:00|||||||||4500
1610454980000|2021-01-12 12:36:20|||||||||12317
1610455040000|2021-01-12 12:37:20|107.4|107.35|107.4|107.3|107.45|107.35|107.35|107.3|12467
1610455050000|2021-01-12 12:37:30|107.45|107.35|107.5|107.45|107.55|107.5|107.45|107.35|7399
1610455060000|2021-01-12 12:37:40||107.4||107.45||107.45||107.4|0
1610455080000|2021-01-12 12:38:00|||||||||12909
1610455100000|2021-01-12 12:38:20|107.55|107.5|107.5|107.45|107.6|107.5|107.5|107.45|9453
1610455110000|2021-01-12 12:38:30|107.55|107.5|107.5|107.45|107.6|107.5|107.5|107.45|1942
1610455170000|2021-01-12 12:39:30|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|3562
1610455190000|2021-01-12 12:39:50|||||||||1960
1610455210000|2021-01-12 12:40:10|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|8219
1610455220000|2021-01-12 12:40:20|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|6820
1610455230000|2021-01-12 12:40:30|||||||||744
1610455240000|2021-01-12 12:40:40|107.55|107.5|107.55|107.45|107.6|107.5|107.5|107.45|29206
1610455250000|2021-01-12 12:40:50|107.6|107.5|107.7|107.6|107.7|107.6|107.6|107.5|7602
1610455260000|2021-01-12 12:41:00|107.75|107.65|107.85|107.75|107.85|107.75|107.75|107.65|16945
1610455270000|2021-01-12 12:41:10||107.8||107.8||107.8||107.8|0
1610455280000|2021-01-12 12:41:20|107.8|107.75|107.8|107.75|107.85|107.8|107.8|107.75|6597
1610455290000|2021-01-12 12:41:30|107.75|107.7|107.75|107.7|107.75|107.75|107.75|107.7|26490
1610455300000|2021-01-12 12:41:40|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.7|5422
1610455310000|2021-01-12 12:41:50|107.7|107.65|107.7|107.65|107.75|107.7|107.7|107.65|15758
1610455340000|2021-01-12 12:42:20|||||||||3487
1610455350000|2021-01-12 12:42:30|107.75||107.7||107.75||107.7||3102
1610455360000|2021-01-12 12:42:40|107.75|107.7|107.7|107.65|107.8|107.75|107.7|107.65|12853
1610455370000|2021-01-12 12:42:50|107.75|107.7|107.7|107.65|107.8|107.7|107.7|107.65|16519
1610455390000|2021-01-12 12:43:10|||||||||2500
1610455420000|2021-01-12 12:43:40|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.6|9717
1610455470000|2021-01-12 12:44:30|||||||||118
1610455490000|2021-01-12 12:44:50|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|19747
1610455500000|2021-01-12 12:45:00||107.6||107.6||107.6||107.6|10036
1610455570000|2021-01-12 12:46:10|107.75|107.65|107.85|107.75|107.9|107.75|107.75|107.65|6457
1610455580000|2021-01-12 12:46:20|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|4565
1610455590000|2021-01-12 12:46:30||107.75||107.75||107.75||107.7|0
1610455600000|2021-01-12 12:46:40|||||||||1000
1610455630000|2021-01-12 12:47:10|||||||||3656
1610455640000|2021-01-12 12:47:20|||||||||5000
1610455650000|2021-01-12 12:47:30|||||||||2000
1610455660000|2021-01-12 12:47:40|||||||||500
1610455680000|2021-01-12 12:48:00|107.85||107.85||107.85||107.85||7201
1610455690000|2021-01-12 12:48:10|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|10887
1610455700000|2021-01-12 12:48:20|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|6413
1610455710000|2021-01-12 12:48:30|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.8|0
1610455750000|2021-01-12 12:49:10|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.9|9263
1610455770000|2021-01-12 12:49:30||107.85||107.85||107.85||107.85|2313
1610455780000|2021-01-12 12:49:40|108|107.9|108|107.95|108|107.95|108|107.9|3179
1610455870000|2021-01-12 12:51:10||107.9||107.9||107.9||107.9|3808
1610455900000|2021-01-12 12:51:40|||||||||2789
1610455930000|2021-01-12 12:52:10|108.05|107.95|108|107.9|108.05|107.95|108|107.9|5120
1610455960000|2021-01-12 12:52:40|108.05|107.95|108.05|108|108.05|108|108|107.95|20654
1610455970000|2021-01-12 12:52:50|||||||||2487
1610456040000|2021-01-12 12:54:00|||||||||7867
1610456050000|2021-01-12 12:54:10|108|107.95|108|107.9|108|107.95|108|107.9|12094
1610456060000|2021-01-12 12:54:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|8678
1610456070000|2021-01-12 12:54:30|||||||||4604
1610456090000|2021-01-12 12:54:50|107.9|107.8|107.85|107.8|107.9|107.85|107.85|107.8|16534
1610456100000|2021-01-12 12:55:00|107.8|107.75|107.85|107.75|107.85|107.75|107.75|107.7|27801
1610456110000|2021-01-12 12:55:10|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|4687
1610456130000|2021-01-12 12:55:30|107.75||107.75||107.75||107.75||17
1610456140000|2021-01-12 12:55:40|107.7|107.65|107.7|107.6|107.75|107.65|107.7|107.6|20125
1610456150000|2021-01-12 12:55:50|107.65||107.7||107.7||107.65||86
1610456170000|2021-01-12 12:56:10|||||||||928
1610456200000|2021-01-12 12:56:40||107.65||107.6||107.65||107.6|816
1610456230000|2021-01-12 12:57:10|||||||||95
1610456240000|2021-01-12 12:57:20|107.75|107.55|107.95|107.85|107.95|107.85|107.75|107.55|13128
1610456290000|2021-01-12 12:58:10|108|107.9|107.95|107.85|108|107.9|107.95|107.85|137
1610456310000|2021-01-12 12:58:30|107.9|107.8|107.9|107.8|107.9|107.8|107.85|107.75|8628
1610456320000|2021-01-12 12:58:40|||||||||4000
1610456360000|2021-01-12 12:59:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|411
1610456380000|2021-01-12 12:59:40|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2732
1610456410000|2021-01-12 13:00:10|107.75|107.65|107.75|107.65|107.75|107.7|107.7|107.65|7782
1610456420000|2021-01-12 13:00:20|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|20752
1610456440000|2021-01-12 13:00:40|||||||||463
1610456460000|2021-01-12 13:01:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|4723
1610456480000|2021-01-12 13:01:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|2792
1610456520000|2021-01-12 13:02:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|2511
1610456530000|2021-01-12 13:02:10|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|2
1610456540000|2021-01-12 13:02:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|0
1610456550000|2021-01-12 13:02:30|||||||||7
1610456560000|2021-01-12 13:02:40|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|960
1610456590000|2021-01-12 13:03:10|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|5980
1610456610000|2021-01-12 13:03:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1610456660000|2021-01-12 13:04:20|108|107.9|108|107.9|108|107.9|108|107.9|5002
1610456670000|2021-01-12 13:04:30||107.85||107.9||107.9||107.85|1032
1610456700000|2021-01-12 13:05:00|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|2143
1610456710000|2021-01-12 13:05:10|||||||||2652
1610456860000|2021-01-12 13:07:40|||||||||4679
1610456870000|2021-01-12 13:07:50|107.9|107.75|107.95|107.8|107.95|107.8|107.85|107.75|13393
1610456920000|2021-01-12 13:08:40|||||||||4000
1610456930000|2021-01-12 13:08:50|107.85|107.85|107.95|107.85|107.95|107.9|107.85|107.85|24157
1610456940000|2021-01-12 13:09:00|108|107.9|108.05|107.95|108.15|108.05|108|107.9|129395
1610456950000|2021-01-12 13:09:10|108.1|108|108.15|108.05|108.15|108.05|108.05|108|51065
1610456960000|2021-01-12 13:09:20|108.1|108|108.05|107.95|108.1|108|108.05|107.95|12036
1610456980000|2021-01-12 13:09:40|108.1|108|108.05|107.95|108.1|108|108.05|107.95|5000
1610457000000|2021-01-12 13:10:00|108.1|108|108.15|108|108.15|108.05|107.95|107.9|249734
1610457010000|2021-01-12 13:10:10|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|32116
1610457020000|2021-01-12 13:10:20|108.1|108|108.15|108|108.15|108|108.1|108|46
1610457040000|2021-01-12 13:10:40|108.05||108.05||108.1||108.05||8432
1610457100000|2021-01-12 13:11:40|||||||||400
1610457160000|2021-01-12 13:12:40|108|107.95|108.05|107.95|108.1|107.95|107.95|107.85|38320
1610457170000|2021-01-12 13:12:50||107.9||108||108||107.9|10966
1610457180000|2021-01-12 13:13:00|||||||||2755
1610457200000|2021-01-12 13:13:20|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|20651
1610457220000|2021-01-12 13:13:40||108.1||108.1||108.1||108.1|0
1610457230000|2021-01-12 13:13:50|||||||||2927
1610457240000|2021-01-12 13:14:00||108.05||108.05||108.05||108.05|1722
1610457260000|2021-01-12 13:14:20|108.1|108|108.15|108.05|108.15|108.05|108.1|108|18379
1610457300000|2021-01-12 13:15:00|108.1|108|108.1|108|108.1|108|108.1|108|5000
1610457330000|2021-01-12 13:15:30|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|30029
1610457340000|2021-01-12 13:15:40|108.2|108.1|108.25|108.2|108.25|108.2|108.2|108.1|7984
1610457360000|2021-01-12 13:16:00|||||||||923
1610457380000|2021-01-12 13:16:20|||||||||923
1610457390000|2021-01-12 13:16:30||108.15||108.15||108.15||108.15|5396
1610457400000|2021-01-12 13:16:40|||||||||2182
1610457420000|2021-01-12 13:17:00|108.3|108.2|108.3|108.2|108.3|108.25|108.3|108.2|13071
1610457450000|2021-01-12 13:17:30|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|15263
1610457470000|2021-01-12 13:17:50|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|18563
1610457490000|2021-01-12 13:18:10|||||||||2316
1610457500000|2021-01-12 13:18:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.35|4710
1610457530000|2021-01-12 13:18:50|||||||||1430
1610457540000|2021-01-12 13:19:00|||||||||4578
1610457560000|2021-01-12 13:19:20|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.35|7593
1610457570000|2021-01-12 13:19:30||108.4||108.4||108.4||108.4|55
1610457580000|2021-01-12 13:19:40|108.5||108.5||108.5||108.5||1862
1610457590000|2021-01-12 13:19:50|||||||||9229
1610457600000|2021-01-12 13:20:00|||||||||921
1610457610000|2021-01-12 13:20:10|||||||||4530
1610457630000|2021-01-12 13:20:30|108.45||108.45||108.45||108.45||2571
1610457640000|2021-01-12 13:20:40|108.5||108.5||108.5||108.5||0
1610457650000|2021-01-12 13:20:50|108.45||108.45||108.45||108.45||5
1610457660000|2021-01-12 13:21:00|108.4|108.35|108.35|108.25|108.4|108.35|108.35|108.25|36651
1610457670000|2021-01-12 13:21:10|||||||||1022
1610457680000|2021-01-12 13:21:20|108.3|108.2|108.3|108.2|108.35|108.2|108.25|108.2|10477
1610457690000|2021-01-12 13:21:30|||||||||493
1610457710000|2021-01-12 13:21:50|108.25||108.25||108.25||108.25||500
1610457720000|2021-01-12 13:22:00|108.2|108.15|108.35|108.25|108.35|108.25|108.2|108.1|33978
1610457740000|2021-01-12 13:22:20||108.3||108.3||108.3||108.3|1695
1610457750000|2021-01-12 13:22:30|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|14416
1610457760000|2021-01-12 13:22:40|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|4870
1610457770000|2021-01-12 13:22:50|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|23462
1610457790000|2021-01-12 13:23:10|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|2953
1610457800000|2021-01-12 13:23:20|108.4|108.35|108.45|108.35|108.5|108.4|108.4|108.35|640
1610457810000|2021-01-12 13:23:30|||||||||500
1610457840000|2021-01-12 13:24:00|||||||||5000
1610457850000|2021-01-12 13:24:10|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|4270
1610457870000|2021-01-12 13:24:30|108.4|108.4|108.6|108.5|108.6|108.5|108.4|108.4|12399
1610457880000|2021-01-12 13:24:40|||||||||1896
1610457900000|2021-01-12 13:25:00|108.55|108.45|108.55|108.4|108.55|108.45|108.5|108.35|35754
1610457940000|2021-01-12 13:25:40|108.5|108.45|108.6|108.5|108.6|108.5|108.5|108.45|6936
1610457950000|2021-01-12 13:25:50|108.65|108.55|108.85|108.75|108.85|108.75|108.65|108.55|36494
1610457970000|2021-01-12 13:26:10|108.8|108.8|108.85|108.75|108.85|108.8|108.75|108.7|11926
1610458010000|2021-01-12 13:26:50|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|29041
1610458020000|2021-01-12 13:27:00|108.75|108.65|108.65|108.6|108.75|108.65|108.65|108.6|24462
1610458030000|2021-01-12 13:27:10|108.7||108.7||108.7||108.7||2059
1610458040000|2021-01-12 13:27:20|||||||||14713
1610458060000|2021-01-12 13:27:40|108.65||108.65||108.65||108.65||290
1610458070000|2021-01-12 13:27:50|108.7||108.7||108.7||108.7||2426
1610458110000|2021-01-12 13:28:30|108.75|108.65|108.7|108.6|108.9|108.75|108.7|108.6|145551
1610458120000|2021-01-12 13:28:40|108.75|108.65|108.8|108.65|108.8|108.65|108.75|108.65|79190
1610458130000|2021-01-12 13:28:50|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|91
1610458140000|2021-01-12 13:29:00||108.75||108.75||108.75||108.75|8221
1610458150000|2021-01-12 13:29:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|3421
1610458180000|2021-01-12 13:29:40|||||||||3787
1610458190000|2021-01-12 13:29:50|108.85||108.85||108.85||108.85||1883
1610458200000|2021-01-12 13:30:00|108.9|108.75|108.85|108.75|108.9|108.75|108.8|108.75|6119
1610458210000|2021-01-12 13:30:10|108.9||108.85||108.9||108.85||96899
1610458230000|2021-01-12 13:30:30|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|10963
1610458240000|2021-01-12 13:30:40|108.8|108.7|108.8|108.7|108.85|108.75|108.75|108.6|75354
1610458250000|2021-01-12 13:30:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.7|16208
1610458270000|2021-01-12 13:31:10|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|10
1610458280000|2021-01-12 13:31:20|||||||||2975
1610458290000|2021-01-12 13:31:30|||||||||10000
1610458300000|2021-01-12 13:31:40|108.85|108.7|108.9|108.8|108.95|108.85|108.85|108.7|64687
1610458310000|2021-01-12 13:31:50|108.8|108.75|108.75|108.65|108.8|108.75|108.75|108.65|19267
1610458330000|2021-01-12 13:32:10|||||||||12128
1610458360000|2021-01-12 13:32:40|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.55|12704
1610458390000|2021-01-12 13:33:10|108.55|108.5|108.65|108.5|108.65|108.5|108.55|108.5|13437
1610458420000|2021-01-12 13:33:40|108.6|108.55|108.55|108.45|108.6|108.55|108.55|108.45|28342
1610458430000|2021-01-12 13:33:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|9106
1610458440000|2021-01-12 13:34:00|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|7868
1610458450000|2021-01-12 13:34:10|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|4541
1610458460000|2021-01-12 13:34:20|108.35|108.3|108.55|108.4|108.55|108.5|108.35|108.3|39455
1610458500000|2021-01-12 13:35:00||108.45||108.45||108.5||108.45|1413
1610458530000|2021-01-12 13:35:30|||||||||3416
1610458540000|2021-01-12 13:35:40|108.6|108.5|108.6|108.45|108.6|108.5|108.6|108.45|5929
1610458550000|2021-01-12 13:35:50|108.55||108.55||108.55||108.55||18814
1610458570000|2021-01-12 13:36:10|||||||||4180
1610458580000|2021-01-12 13:36:20|108.5|108.4|108.4|108.3|108.5|108.4|108.4|108.3|4725
1610458590000|2021-01-12 13:36:30|108.35||108.35||108.35||108.35||0
1610458600000|2021-01-12 13:36:40|108.3|108.25|108.25|108.15|108.3|108.25|108.25|108.15|2170
1610458620000|2021-01-12 13:37:00|||||||||3814
1610458630000|2021-01-12 13:37:10|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|1204
1610458670000|2021-01-12 13:37:50|||||||||6555
1610458700000|2021-01-12 13:38:20|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.15|12667
1610458710000|2021-01-12 13:38:30|108.35|108.2|108.35|108.25|108.35|108.25|108.3|108.2|2500
1610458730000|2021-01-12 13:38:50|108.4|108.3|108.4|108.25|108.4|108.3|108.4|108.25|3677
1610458740000|2021-01-12 13:39:00||108.3||108.3||108.3||108.3|0
1610458750000|2021-01-12 13:39:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|1749
1610458760000|2021-01-12 13:39:20||108.4||108.4||108.4||108.4|0
1610458770000|2021-01-12 13:39:30|108.5||108.45||108.5||108.45||6301
1610458800000|2021-01-12 13:40:00|108.5|108.35|108.45|108.35|108.5|108.35|108.45|108.35|6999
1610458860000|2021-01-12 13:41:00|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|2865
1610458880000|2021-01-12 13:41:20|108.45||108.5||108.5||108.45||4447
1610458900000|2021-01-12 13:41:40|||||||||383
1610458910000|2021-01-12 13:41:50|||||||||1000
1610458920000|2021-01-12 13:42:00|108.45||108.45||108.45||108.45||507
1610458950000|2021-01-12 13:42:30|108.5||108.5||108.5||108.5||1973
1610458960000|2021-01-12 13:42:40|108.45||108.5||108.5||108.45||0
1610458970000|2021-01-12 13:42:50|108.45||108.45||108.45||108.45||3241
1610458980000|2021-01-12 13:43:00|108.5||108.5||108.5||108.5||2500
1610459000000|2021-01-12 13:43:20|108.55|108.45|108.65|108.55|108.65|108.55|108.55|108.45|21922
1610459010000|2021-01-12 13:43:30||108.5||108.5||108.5||108.5|677
1610459020000|2021-01-12 13:43:40|108.6||108.6||108.6||108.6||0
1610459030000|2021-01-12 13:43:50|108.55||108.55||108.55||108.55||0
1610459040000|2021-01-12 13:44:00|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.35|11128
1610459050000|2021-01-12 13:44:10|||||||||1300
1610459060000|2021-01-12 13:44:20|108.55|108.45|108.65|108.5|108.65|108.55|108.55|108.45|14765
1610459080000|2021-01-12 13:44:40|108.6|108.45|108.55|108.4|108.6|108.45|108.55|108.4|3009
1610459090000|2021-01-12 13:44:50|||||||||1028
1610459100000|2021-01-12 13:45:00|108.5|108.35|108.45|108.35|108.55|108.45|108.4|108.3|19220
1610459110000|2021-01-12 13:45:10||108.3||108.35||108.35||108.3|103
1610459130000|2021-01-12 13:45:30|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|105
1610459140000|2021-01-12 13:45:40|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.35|23
1610459160000|2021-01-12 13:46:00|108.4||108.4||108.4||108.4||5003
1610459170000|2021-01-12 13:46:10|||||||||193
1610459180000|2021-01-12 13:46:20|108.45||108.45||108.45||108.45||633
1610459190000|2021-01-12 13:46:30||108.4||108.35||108.4||108.35|10
1610459200000|2021-01-12 13:46:40|108.4|108.3|108.4|108.35|108.4|108.35|108.4|108.25|2164
1610459210000|2021-01-12 13:46:50|108.45||108.45||108.45||108.45||0
1610459230000|2021-01-12 13:47:10|||||||||3097
1610459240000|2021-01-12 13:47:20|||||||||1814
1610459280000|2021-01-12 13:48:00|108.5|108.4|108.5|108.35|108.5|108.4|108.45|108.35|25996
1610459290000|2021-01-12 13:48:10|108.45||108.45||108.45||108.45||723
1610459300000|2021-01-12 13:48:20|||||||||1500
1610459310000|2021-01-12 13:48:30|108.4||108.4||108.4||108.4||2
1610459320000|2021-01-12 13:48:40|||||||||3450
1610459340000|2021-01-12 13:49:00|||||||||400
1610459350000|2021-01-12 13:49:10|108.45|108.4|108.45|108.4|108.5|108.4|108.45|108.35|6189
1610459360000|2021-01-12 13:49:20||108.35||108.4||108.4||108.35|4634
1610459400000|2021-01-12 13:50:00|||||||||2000
1610459410000|2021-01-12 13:50:10|108.5|108.45|108.5|108.45|108.5|108.45|108.5|108.4|13022
1610459430000|2021-01-12 13:50:30|||||||||10000
1610459440000|2021-01-12 13:50:40|108.55|108.4|108.45|108.35|108.55|108.4|108.45|108.35|10155
1610459450000|2021-01-12 13:50:50|||||||||34
1610459460000|2021-01-12 13:51:00|||||||||5000
1610459480000|2021-01-12 13:51:20|108.4|108.3|108.45|108.4|108.45|108.4|108.35|108.3|18832
1610459490000|2021-01-12 13:51:30|108.5||108.5||108.5||108.5||2298
1610459510000|2021-01-12 13:51:50|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|0
1610459530000|2021-01-12 13:52:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|4510
1610459540000|2021-01-12 13:52:20|108.6|108.5|108.85|108.75|108.85|108.75|108.6|108.5|78215
1610459550000|2021-01-12 13:52:30|||||||||20000
1610459560000|2021-01-12 13:52:40|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|6282
1610459570000|2021-01-12 13:52:50|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|0
1610459580000|2021-01-12 13:53:00||108.65||108.65||108.65||108.65|2821
1610459600000|2021-01-12 13:53:20|||||||||2685
1610459630000|2021-01-12 13:53:50|108.75|108.6|108.65|108.55|108.75|108.6|108.65|108.55|11873
1610459660000|2021-01-12 13:54:20||108.5||108.5||108.5||108.5|550
1610459670000|2021-01-12 13:54:30|108.6|108.45|108.6|108.45|108.6|108.45|108.6|108.45|2
1610459680000|2021-01-12 13:54:40||108.5||108.5||108.5||108.5|920
1610459700000|2021-01-12 13:55:00|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.35|20254
1610459710000|2021-01-12 13:55:10|108.6||108.6||108.6||108.6||0
1610459720000|2021-01-12 13:55:20||108.5||108.5||108.5||108.5|0
1610459730000|2021-01-12 13:55:30|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|11969
1610459740000|2021-01-12 13:55:40||108.4||108.4||108.4||108.4|26
1610459750000|2021-01-12 13:55:50|||||||||92
1610459760000|2021-01-12 13:56:00||108.45||108.45||108.45||108.45|87
1610459770000|2021-01-12 13:56:10|||||||||905
1610459780000|2021-01-12 13:56:20|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|1408
1610459790000|2021-01-12 13:56:30|108.45|108.3|108.45|108.35|108.45|108.35|108.45|108.3|0
1610459800000|2021-01-12 13:56:40|||||||||15855
1610459810000|2021-01-12 13:56:50|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|12603
1610459820000|2021-01-12 13:57:00|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|0
1610459830000|2021-01-12 13:57:10|||||||||871
1610459840000|2021-01-12 13:57:20||108.4||108.4||108.4||108.4|134
1610459850000|2021-01-12 13:57:30|108.45|108.35|108.5|108.35|108.5|108.35|108.45|108.3|4812
1610459860000|2021-01-12 13:57:40|||||||||691
1610459880000|2021-01-12 13:58:00|108.55|108.4|108.6|108.45|108.6|108.45|108.55|108.4|3850
1610459900000|2021-01-12 13:58:20|108.55||108.6||108.6||108.55||2
1610459920000|2021-01-12 13:58:40|108.55|108.5|108.6|108.45|108.6|108.5|108.55|108.45|8063
1610460000000|2021-01-12 14:00:00|108.55|108.4|108.45|108.35|108.55|108.4|108.45|108.35|2989
1610460010000|2021-01-12 14:00:10|108.5|108.4|108.55|108.45|108.55|108.45|108.45|108.4|14712
1610460030000|2021-01-12 14:00:30|108.5|108.4|108.55|108.4|108.55|108.4|108.5|108.4|8994
1610460050000|2021-01-12 14:00:50|108.5||108.5||108.5||108.5||0
1610460070000|2021-01-12 14:01:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|2801
1610460080000|2021-01-12 14:01:20|108.5|108.4|108.5|108.4|108.5|108.4|108.4|108.35|8215
1610460100000|2021-01-12 14:01:40||108.45||108.45||108.45||108.45|11880
1610460110000|2021-01-12 14:01:50|108.55|108.5|108.55|108.5|108.6|108.5|108.55|108.5|31276
1610460120000|2021-01-12 14:02:00|108.6|108.45|108.45|108.35|108.6|108.45|108.45|108.35|5634
1610460130000|2021-01-12 14:02:10|108.5||108.5||108.5||108.5||0
1610460140000|2021-01-12 14:02:20|108.45||108.45||108.45||108.45||1371
1610460150000|2021-01-12 14:02:30|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|3075
1610460170000|2021-01-12 14:02:50||108.35||108.35||108.35||108.35|3623
1610460180000|2021-01-12 14:03:00|||||||||9100
1610460200000|2021-01-12 14:03:20|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|12272
1610460210000|2021-01-12 14:03:30|||||||||4600
1610460220000|2021-01-12 14:03:40|108.5||108.5||108.5||108.5||0
1610460230000|2021-01-12 14:03:50||108.4||108.4||108.4||108.4|0
1610460240000|2021-01-12 14:04:00|108.55|108.5|108.55|108.4|108.55|108.5|108.5|108.4|2687
1610460250000|2021-01-12 14:04:10|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.4|2500
1610460280000|2021-01-12 14:04:40|||||||||111
1610460290000|2021-01-12 14:04:50|||||||||18458
1610460300000|2021-01-12 14:05:00|108.55||108.55||108.55||108.55||3152
1610460310000|2021-01-12 14:05:10|108.5||108.5||108.5||108.5||0
1610460330000|2021-01-12 14:05:30||108.45||108.4||108.45||108.4|408
1610460340000|2021-01-12 14:05:40|||||||||80
1610460350000|2021-01-12 14:05:50|108.55|108.45|108.5|108.45|108.55|108.45|108.5|108.45|0
1610460360000|2021-01-12 14:06:00|108.55||108.55||108.55||108.55||0
1610460370000|2021-01-12 14:06:10|108.5|108.4|108.45|108.4|108.5|108.4|108.45|108.4|3506
1610460430000|2021-01-12 14:07:10|108.5||108.5||108.5||108.5||4486
1610460460000|2021-01-12 14:07:40|108.45|108.45|108.5|108.45|108.5|108.45|108.45|108.45|3687
1610460480000|2021-01-12 14:08:00|108.55|108.5|108.55|108.45|108.55|108.5|108.5|108.45|15075
1610460500000|2021-01-12 14:08:20|108.5|108.4|108.4|108.3|108.5|108.4|108.4|108.3|49646
1610460520000|2021-01-12 14:08:40|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|4066
1610460540000|2021-01-12 14:09:00|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.2|2945
1610460550000|2021-01-12 14:09:10|108.35|108.25|108.3|108.25|108.35|108.25|108.3|108.25|0
1610460560000|2021-01-12 14:09:20|108.35||108.35||108.35||108.35||0
1610460600000|2021-01-12 14:10:00|108.25|108.2|108.35|108.25|108.35|108.25|108.25|108.2|16949
1610460610000|2021-01-12 14:10:10|108.4|108.3|108.4|108.35|108.4|108.35|108.4|108.3|8750
1610460620000|2021-01-12 14:10:20|108.45|108.3|108.45|108.35|108.45|108.35|108.45|108.3|0
1610460630000|2021-01-12 14:10:30|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|0
1610460640000|2021-01-12 14:10:40|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|16
1610460650000|2021-01-12 14:10:50|||||||||636
1610460670000|2021-01-12 14:11:10|||||||||1087
1610460680000|2021-01-12 14:11:20|||||||||1000
1610460700000|2021-01-12 14:11:40|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|618
1610460730000|2021-01-12 14:12:10|108.55|108.45|108.55|108.4|108.6|108.45|108.55|108.4|5030
1610460740000|2021-01-12 14:12:20||108.45||108.45||108.45||108.45|105
1610460750000|2021-01-12 14:12:30|108.6|108.5|108.55|108.45|108.6|108.55|108.55|108.45|7707
1610460760000|2021-01-12 14:12:40||108.4||108.4||108.4||108.4|25
1610460770000|2021-01-12 14:12:50||108.45||108.45||108.45||108.45|126
1610460780000|2021-01-12 14:13:00||108.5||108.4||108.5||108.4|143
1610460790000|2021-01-12 14:13:10|108.5|108.35|108.5|108.4|108.5|108.4|108.45|108.35|4971
1610460810000|2021-01-12 14:13:30||108.35||108.4||108.4||108.35|0
1610460820000|2021-01-12 14:13:40||108.35||108.4||108.4||108.35|0
1610460830000|2021-01-12 14:13:50|108.55||108.55||108.55||108.55||339
1610460840000|2021-01-12 14:14:00||108.45||108.4||108.5||108.4|0
1610460850000|2021-01-12 14:14:10|||||||||10518
1610460860000|2021-01-12 14:14:20|108.6|108.45|108.6|108.55|108.65|108.55|108.6|108.45|4146
1610460870000|2021-01-12 14:14:30||108.5||108.55||108.55||108.5|2351
1610460880000|2021-01-12 14:14:40|||||||||1904
1610460920000|2021-01-12 14:15:20|108.65|108.6|108.7|108.6|108.75|108.6|108.65|108.6|20526
1610460930000|2021-01-12 14:15:30|108.75|108.55|108.6|108.55|108.75|108.55|108.6|108.55|1866
1610460940000|2021-01-12 14:15:40|108.65||108.7||108.7||108.65||0
1610460960000|2021-01-12 14:16:00||108.6||108.6||108.6||108.6|0
1610460970000|2021-01-12 14:16:10|||||||||5972
1610460980000|2021-01-12 14:16:20|||||||||15
1610461000000|2021-01-12 14:16:40|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|2671
1610461010000|2021-01-12 14:16:50|||||||||319
1610461060000|2021-01-12 14:17:40|||||||||3607
1610461070000|2021-01-12 14:17:50||108.6||108.6||108.6||108.6|0
1610461080000|2021-01-12 14:18:00|108.75|108.65|108.7|108.6|108.75|108.7|108.7|108.6|27101
1610461100000|2021-01-12 14:18:20|108.75|108.65|108.8|108.7|108.8|108.75|108.75|108.65|5209
1610461130000|2021-01-12 14:18:50|108.75|108.65|108.75|108.6|108.75|108.65|108.7|108.6|6276
1610461150000|2021-01-12 14:19:10|||||||||2069
1610461170000|2021-01-12 14:19:30||108.65||108.65||108.65||108.65|0
1610461190000|2021-01-12 14:19:50|||||||||20918
1610461200000|2021-01-12 14:20:00||108.7||108.7||108.7||108.7|2508
1610461210000|2021-01-12 14:20:10|108.65|108.65|108.75|108.7|108.75|108.7|108.65|108.6|32870
1610461230000|2021-01-12 14:20:30|108.8||108.8||108.8||108.8||4034
1610461240000|2021-01-12 14:20:40|||||||||850
1610461260000|2021-01-12 14:21:00|||||||||13949
1610461270000|2021-01-12 14:21:10|108.75|108.65|108.65|108.55|108.8|108.65|108.6|108.55|8695
1610461280000|2021-01-12 14:21:20|108.6||108.6||108.6||108.6||0
1610461310000|2021-01-12 14:21:50|108.65|108.6|108.7|108.6|108.7|108.6|108.65|108.6|22472
1610461320000|2021-01-12 14:22:00|108.75||108.75||108.75||108.75||0
1610461330000|2021-01-12 14:22:10|108.7||108.7||108.7||108.7||0
1610461340000|2021-01-12 14:22:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|11846
1610461360000|2021-01-12 14:22:40||108.6||108.6||108.6||108.6|1932
1610461380000|2021-01-12 14:23:00|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.5|9919
1610461420000|2021-01-12 14:23:40|||||||||4500
1610461440000|2021-01-12 14:24:00|||||||||2500
1610461470000|2021-01-12 14:24:30|||||||||2000
1610461480000|2021-01-12 14:24:40|||||||||2429
1610461490000|2021-01-12 14:24:50|108.65|108.6|108.75|108.65|108.75|108.65|108.65|108.55|17688
1610461510000|2021-01-12 14:25:10|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|5443
1610461520000|2021-01-12 14:25:20|108.65||108.7||108.7||108.65||4403
1610461530000|2021-01-12 14:25:30|||||||||22662
1610461540000|2021-01-12 14:25:40|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.65|60
1610461550000|2021-01-12 14:25:50|108.7|108.6|108.6|108.5|108.7|108.6|108.6|108.5|61555
1610461580000|2021-01-12 14:26:20|108.55|108.45|108.45|108.4|108.55|108.45|108.45|108.4|38826
1610461590000|2021-01-12 14:26:30|||||||||3000
1610461630000|2021-01-12 14:27:10|||||||||3702
1610461640000|2021-01-12 14:27:20|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|11406
1610461650000|2021-01-12 14:27:30|||||||||9656
1610461660000|2021-01-12 14:27:40|||||||||875
1610461680000|2021-01-12 14:28:00|108.5|108.4|108.55|108.4|108.55|108.4|108.45|108.35|15035
1610461690000|2021-01-12 14:28:10|108.5|108.35|108.45|108.35|108.5|108.35|108.45|108.35|0
1610461700000|2021-01-12 14:28:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|0
1610461710000|2021-01-12 14:28:30|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|23097
1610461720000|2021-01-12 14:28:40||108.45||108.45||108.45||108.45|0
1610461730000|2021-01-12 14:28:50|108.4|108.4|108.6|108.5|108.6|108.5|108.4|108.35|55846
1610461740000|2021-01-12 14:29:00|108.65||108.6||108.65||108.6||1
1610461760000|2021-01-12 14:29:20|||||||||5000
1610461800000|2021-01-12 14:30:00|108.5|108.45|108.6|108.45|108.6|108.5|108.5|108.45|38050
1610461810000|2021-01-12 14:30:10|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.45|0
1610461820000|2021-01-12 14:30:20|108.5|108.45|108.55|108.45|108.55|108.5|108.5|108.45|8558
1610461830000|2021-01-12 14:30:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|3552
1610461840000|2021-01-12 14:30:40|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|6871
1610461860000|2021-01-12 14:31:00|108.4|108.3|108.25|108.15|108.4|108.3|108.25|108.15|60518
1610461870000|2021-01-12 14:31:10|108.3||108.25||108.3||108.2||2097
1610461880000|2021-01-12 14:31:20|108.2||108.25||108.25||108.2||354
1610461890000|2021-01-12 14:31:30|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|9332
1610461900000|2021-01-12 14:31:40||108.25||108.25||108.25||108.25|0
1610461920000|2021-01-12 14:32:00|||||||||80
1610461930000|2021-01-12 14:32:10|108.4|108.35|108.45|108.3|108.45|108.35|108.35|108.3|15869
1610461950000|2021-01-12 14:32:30|108.4|108.25|108.3|108.25|108.4|108.25|108.3|108.25|9844
1610461960000|2021-01-12 14:32:40|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|234
1610461970000|2021-01-12 14:32:50|108.3|108.15|108.25|108.15|108.3|108.15|108.25|108.15|950
1610461980000|2021-01-12 14:33:00|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|5921
1610461990000|2021-01-12 14:33:10||108.1||108.1||108.15||108.1|463
1610462010000|2021-01-12 14:33:30|||||||||3237
1610462030000|2021-01-12 14:33:50|||||||||849
1610462040000|2021-01-12 14:34:00|||||||||100
1610462060000|2021-01-12 14:34:20|108.2|108.05|108.15|108|108.2|108.05|108.15|108|28778
1610462070000|2021-01-12 14:34:30|||||||||10262
1610462090000|2021-01-12 14:34:50||108.05||108.05||108.05||108|1845
1610462100000|2021-01-12 14:35:00|108.05|108|108.1|108|108.15|108|108.05|108|30144
1610462110000|2021-01-12 14:35:10|108.05|107.95|108.1|108|108.1|108|108|107.95|30466
1610462140000|2021-01-12 14:35:40|||||||||44132
1610462150000|2021-01-12 14:35:50|108.15|108.05|108.1|108|108.15|108.05|108.1|108|8967
1610462160000|2021-01-12 14:36:00|||||||||4289
1610462170000|2021-01-12 14:36:10||108.05||108.05||108.05||108.05|224
1610462200000|2021-01-12 14:36:40|||||||||7278
1610462210000|2021-01-12 14:36:50||108||108||108||108|7284
1610462220000|2021-01-12 14:37:00||108.05||108.05||108.05||108.05|589
1610462250000|2021-01-12 14:37:30|||||||||2242
1610462260000|2021-01-12 14:37:40|108.15|108.1|108.2|108.1|108.2|108.1|108.15|108.1|32068
1610462270000|2021-01-12 14:37:50|||||||||900
1610462280000|2021-01-12 14:38:00|108.15|108.05|108.15|108.05|108.15|108.05|108.05|108|13552
1610462320000|2021-01-12 14:38:40||108||108||108||108|3056
1610462330000|2021-01-12 14:38:50|108.1||108.1||108.1||108.1||650
1610462360000|2021-01-12 14:39:20|108.05|107.95|108|107.9|108.05|107.95|108|107.9|18160
1610462370000|2021-01-12 14:39:30|||||||||20
1610462380000|2021-01-12 14:39:40|108.05|107.95|108.1|107.95|108.1|107.95|108.05|107.95|4503
1610462390000|2021-01-12 14:39:50|||||||||9281
1610462460000|2021-01-12 14:41:00|108.15|108|108.15|108.05|108.15|108.05|108.15|108|13459
1610462470000|2021-01-12 14:41:10|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|4974
1610462490000|2021-01-12 14:41:30|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|14008
1610462500000|2021-01-12 14:41:40|108.4|108.3|108.45|108.35|108.45|108.35|108.4|108.3|8166
1610462510000|2021-01-12 14:41:50|108.5|108.4|108.5|108.35|108.5|108.4|108.45|108.35|360
1610462520000|2021-01-12 14:42:00|108.55|108.4|108.6|108.5|108.6|108.55|108.55|108.4|14200
1610462530000|2021-01-12 14:42:10|108.55||108.6||108.6||108.55||2501
1610462540000|2021-01-12 14:42:20|||||||||2748
1610462550000|2021-01-12 14:42:30|108.65|108.55|108.7|108.55|108.7|108.65|108.65|108.55|15904
1610462560000|2021-01-12 14:42:40|108.75|108.6|108.85|108.75|108.9|108.8|108.75|108.6|16725
1610462570000|2021-01-12 14:42:50||108.7||108.7||108.7||108.7|0
1610462580000|2021-01-12 14:43:00|108.8|108.65|108.55|108.45|108.8|108.65|108.55|108.45|27332
1610462590000|2021-01-12 14:43:10|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.35|6139
1610462600000|2021-01-12 14:43:20|||||||||314
1610462610000|2021-01-12 14:43:30|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|5366
1610462620000|2021-01-12 14:43:40|108.55|108.4|108.6|108.45|108.6|108.5|108.55|108.4|3619
1610462630000|2021-01-12 14:43:50|108.55|108.5|108.6|108.5|108.6|108.5|108.55|108.5|2
1610462650000|2021-01-12 14:44:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.4|434
1610462670000|2021-01-12 14:44:30|108.5||108.5||108.5||108.5||1999
1610462680000|2021-01-12 14:44:40||108.4||108.4||108.4||108.4|0
1610462690000|2021-01-12 14:44:50|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|841
1610462700000|2021-01-12 14:45:00||108.5||108.5||108.5||108.5|5
1610462710000|2021-01-12 14:45:10|108.6|108.55|108.6|108.5|108.65|108.55|108.55|108.45|16386
1610462740000|2021-01-12 14:45:40|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|3305
1610462760000|2021-01-12 14:46:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|8540
1610462810000|2021-01-12 14:46:50|108.4|108.3|108.4|108.25|108.4|108.3|108.4|108.25|8649
1610462820000|2021-01-12 14:47:00|||||||||1119
1610462830000|2021-01-12 14:47:10|||||||||1083
1610462850000|2021-01-12 14:47:30|108.35||108.35||108.35||108.35||0
1610462860000|2021-01-12 14:47:40|108.4|108.3|108.4|108.3|108.4|108.35|108.4|108.3|1419
1610462870000|2021-01-12 14:47:50|||||||||91
1610462880000|2021-01-12 14:48:00|||||||||81
1610462890000|2021-01-12 14:48:10|108.45||108.4||108.45||108.35||1858
1610462900000|2021-01-12 14:48:20|108.35||108.35||108.35||108.35||0
1610462960000|2021-01-12 14:49:20|108.3|108.25|108.3|108.2|108.3|108.25|108.3|108.2|9767
1610462970000|2021-01-12 14:49:30||108.25||108.25||108.25||108.2|218
1610462980000|2021-01-12 14:49:40|108.35|108.2|108.3|108.2|108.35|108.25|108.25|108.2|18059
1610462990000|2021-01-12 14:49:50|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|33812
1610463010000|2021-01-12 14:50:10|||||||||170
1610463020000|2021-01-12 14:50:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108|4264
1610463030000|2021-01-12 14:50:30|108.1|108.1|108.25|108.15|108.25|108.2|108.1|108.1|8871
1610463040000|2021-01-12 14:50:40|108.2||108.2||108.2||108.2||3678
1610463050000|2021-01-12 14:50:50|108.15|108.1|108.15|108.05|108.15|108.1|108.1|108|3251
1610463060000|2021-01-12 14:51:00|108.1|108|108.05|107.95|108.1|108|108.05|107.9|6430
1610463080000|2021-01-12 14:51:20|108|107.9|108|107.9|108|107.9|108|107.85|3
1610463100000|2021-01-12 14:51:40|108.05|107.95|108.1|107.95|108.1|108|108.05|107.95|6845
1610463120000|2021-01-12 14:52:00|108.05|107.9|108.05|107.95|108.05|107.95|108.05|107.9|0
1610463150000|2021-01-12 14:52:30|108|108|108|107.95|108.05|108|108|107.95|4531
1610463160000|2021-01-12 14:52:40|107.95|107.9|107.95|107.8|107.95|107.9|107.9|107.8|8348
1610463170000|2021-01-12 14:52:50|107.9|107.85|107.9|107.75|107.95|107.85|107.9|107.75|18123
1610463180000|2021-01-12 14:53:00||107.8||107.75||107.8||107.75|338
1610463190000|2021-01-12 14:53:10|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.7|0
1610463200000|2021-01-12 14:53:20|||||||||863
1610463210000|2021-01-12 14:53:30|107.9|107.85|107.9|107.75|107.95|107.85|107.85|107.75|4384
1610463220000|2021-01-12 14:53:40|107.95|107.8|108|107.85|108|107.85|107.95|107.8|4560
1610463230000|2021-01-12 14:53:50|108.05|107.9|108.1|107.95|108.1|107.95|108.05|107.9|4074
1610463250000|2021-01-12 14:54:10||108||108||108.05||108|2776
1610463260000|2021-01-12 14:54:20|108.15|108.05|108.2|108.05|108.2|108.15|108.15|108.05|19165
1610463270000|2021-01-12 14:54:30||108.1||108.1||108.1||108.1|0
1610463280000|2021-01-12 14:54:40|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|2519
1610463290000|2021-01-12 14:54:50||108.15||108.1||108.15||108.1|566
1610463300000|2021-01-12 14:55:00||108.15||108.1||108.15||108.1|96
1610463310000|2021-01-12 14:55:10|108.15|108.05|108.1|108|108.15|108.05|108.1|108|22052
1610463320000|2021-01-12 14:55:20|108.05|107.95|108.05|107.95|108.05|108|108|107.9|27969
1610463340000|2021-01-12 14:55:40|108.1|108|108.15|108|108.15|108.05|108.1|108|20941
1610463350000|2021-01-12 14:55:50|108.1||108.1||108.1||108.1||572
1610463370000|2021-01-12 14:56:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|5037
1610463380000|2021-01-12 14:56:20|108||108||108.05||108||4012
1610463390000|2021-01-12 14:56:30|107.95|107.9|107.85|107.75|107.95|107.9|107.85|107.75|22848
1610463400000|2021-01-12 14:56:40|107.9||107.9||107.9||107.9||2355
1610463420000|2021-01-12 14:57:00|107.95|107.8|107.9|107.8|107.95|107.9|107.9|107.8|13489
1610463430000|2021-01-12 14:57:10|107.85|107.75|107.8|107.7|107.85|107.75|107.75|107.65|12800
1610463440000|2021-01-12 14:57:20|||||||||2794
1610463450000|2021-01-12 14:57:30|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|8312
1610463460000|2021-01-12 14:57:40|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|7174
1610463480000|2021-01-12 14:58:00||107.75||107.75||107.75||107.75|0
1610463490000|2021-01-12 14:58:10|107.75|107.7|107.85|107.75|107.85|107.75|107.75|107.7|9831
1610463510000|2021-01-12 14:58:30|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|3703
1610463520000|2021-01-12 14:58:40|||||||||5000
1610463530000|2021-01-12 14:58:50|107.95|107.8|107.95|107.85|107.95|107.85|107.9|107.8|15667
1610463540000|2021-01-12 14:59:00|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.8|3430
1610463560000|2021-01-12 14:59:20|107.95||107.9||107.95||107.9||8069
1610463570000|2021-01-12 14:59:30||107.8||107.8||107.8||107.8|3361
1610463580000|2021-01-12 14:59:40|107.95|107.85|107.9|107.8|107.95|107.85|107.85|107.8|2817
1610463610000|2021-01-12 15:00:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.8|1230
1610463620000|2021-01-12 15:00:20|107.9||107.9||107.9||107.9||3767
1610463630000|2021-01-12 15:00:30|||||||||723
1610463640000|2021-01-12 15:00:40|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|2968
1610463660000|2021-01-12 15:01:00|107.85|107.75|107.65|107.55|107.85|107.75|107.6|107.55|25851
1610463680000|2021-01-12 15:01:20|107.7|107.6|107.7|107.6|107.75|107.6|107.65|107.6|6105
1610463690000|2021-01-12 15:01:30|107.65|107.55|107.65|107.6|107.7|107.6|107.65|107.55|67734
1610463710000|2021-01-12 15:01:50|107.7|107.65|107.75|107.6|107.75|107.65|107.65|107.6|9155
1610463730000|2021-01-12 15:02:10|107.7|107.55|107.65|107.55|107.7|107.55|107.65|107.55|3305
1610463740000|2021-01-12 15:02:20||107.6||107.6||107.6||107.6|315
1610463750000|2021-01-12 15:02:30|107.7||107.75||107.75||107.7||21135
1610463780000|2021-01-12 15:03:00||107.65||107.65||107.65||107.65|2
1610463790000|2021-01-12 15:03:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|19
1610463800000|2021-01-12 15:03:20||107.65||107.65||107.65||107.65|10060
1610463810000|2021-01-12 15:03:30|107.75||107.75||107.75||107.7||101
1610463820000|2021-01-12 15:03:40|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|5914
1610463830000|2021-01-12 15:03:50|107.9||107.9||107.9||107.9||0
1610463840000|2021-01-12 15:04:00||107.8||107.8||107.8||107.8|51
1610463860000|2021-01-12 15:04:20|107.85|107.75|107.85|107.7|107.85|107.75|107.75|107.7|7487
1610463880000|2021-01-12 15:04:40||107.75||107.8||107.8||107.75|37
1610463890000|2021-01-12 15:04:50|107.9||107.9||107.9||107.9||1464
1610463900000|2021-01-12 15:05:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|7822
1610463910000|2021-01-12 15:05:10||107.7||107.75||107.75||107.7|1137
1610463920000|2021-01-12 15:05:20|||||||||7418
1610463930000|2021-01-12 15:05:30|||||||||580
1610463940000|2021-01-12 15:05:40|107.9|107.8|107.9|107.8|107.9|107.8|107.85|107.75|14425
1610463950000|2021-01-12 15:05:50||107.85||107.85||107.85||107.8|0
1610463960000|2021-01-12 15:06:00|107.95||107.95||108||107.95||1776
1610463990000|2021-01-12 15:06:30|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|8276
1610464000000|2021-01-12 15:06:40|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|50015
1610464010000|2021-01-12 15:06:50|||||||||3562
1610464040000|2021-01-12 15:07:20|107.9|107.75|107.8|107.75|107.9|107.75|107.8|107.75|405
1610464060000|2021-01-12 15:07:40|107.85||107.85||107.85||107.85||50258
1610464070000|2021-01-12 15:07:50|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|12157
1610464080000|2021-01-12 15:08:00|||||||||5
1610464090000|2021-01-12 15:08:10|||||||||1065
1610464100000|2021-01-12 15:08:20|107.9|107.75|107.8|107.75|107.9|107.75|107.8|107.75|46434
1610464140000|2021-01-12 15:09:00|107.85||107.85||107.85||107.8||3158
1610464190000|2021-01-12 15:09:50|107.9|107.8|108|107.9|108|107.95|107.9|107.8|8164
1610464200000|2021-01-12 15:10:00||107.95||107.95||107.95||107.9|240
1610464220000|2021-01-12 15:10:20|107.95|107.9|107.95|107.9|108|107.9|107.9|107.8|24252
1610464230000|2021-01-12 15:10:30|108|107.95|108|107.9|108|107.95|107.95|107.9|13307
1610464250000|2021-01-12 15:10:50|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|15921
1610464260000|2021-01-12 15:11:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|10789
1610464270000|2021-01-12 15:11:10|||||||||10
1610464280000|2021-01-12 15:11:20||107.8||107.8||107.8||107.8|2030
1610464300000|2021-01-12 15:11:40|107.9|107.85|107.9|107.8|107.95|107.85|107.9|107.8|2779
1610464310000|2021-01-12 15:11:50|107.95|107.85|108|107.9|108|107.9|107.95|107.85|2625
1610464340000|2021-01-12 15:12:20|||||||||938
1610464380000|2021-01-12 15:13:00|||||||||49999
1610464390000|2021-01-12 15:13:10|107.85|107.85|107.85|107.8|107.95|107.85|107.85|107.8|26745
1610464400000|2021-01-12 15:13:20|107.8|107.75|107.85|107.8|107.85|107.8|107.8|107.75|3291
1610464410000|2021-01-12 15:13:30|||||||||2794
1610464420000|2021-01-12 15:13:40|||||||||2779
1610464430000|2021-01-12 15:13:50|107.9|107.75|107.85|107.8|107.9|107.8|107.85|107.75|13269
1610464440000|2021-01-12 15:14:00||107.75||107.75||107.75||107.75|2
1610464450000|2021-01-12 15:14:10|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.8|3411
1610464460000|2021-01-12 15:14:20|107.9|107.75|107.9|107.8|107.9|107.8|107.85|107.75|10103
1610464480000|2021-01-12 15:14:40|||||||||2000
1610464490000|2021-01-12 15:14:50|107.95|107.9|107.95|107.85|108|107.9|107.95|107.85|13999
1610464500000|2021-01-12 15:15:00||107.9||107.9||107.9||107.9|4782
1610464540000|2021-01-12 15:15:40|108|107.95|108|107.95|108|107.95|108|107.95|43686
1610464550000|2021-01-12 15:15:50|107.9|107.9|108|107.9|108|107.9|107.9|107.85|79965
1610464560000|2021-01-12 15:16:00|||||||||2559
1610464590000|2021-01-12 15:16:30|107.95|107.85|108|107.9|108|107.9|107.95|107.85|2829
1610464600000|2021-01-12 15:16:40|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|4892
1610464620000|2021-01-12 15:17:00|107.95||107.95||107.95||107.9||14554
1610464630000|2021-01-12 15:17:10|107.9|107.9|108|107.9|108|107.9|107.9|107.9|5818
1610464680000|2021-01-12 15:18:00||107.95||107.95||107.95||107.95|111
1610464690000|2021-01-12 15:18:10|108.05|108|108.05|107.95|108.1|108|108.05|107.95|9424
1610464700000|2021-01-12 15:18:20|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|1147
1610464750000|2021-01-12 15:19:10|108.1|108|108.1|108.05|108.15|108.1|108.1|108|12407
1610464760000|2021-01-12 15:19:20|108.15|108|108.1|108|108.15|108.05|108.1|108|8397
1610464800000|2021-01-12 15:20:00|||||||||9195
1610464820000|2021-01-12 15:20:20|||||||||10
1610464840000|2021-01-12 15:20:40|||||||||1950
1610464850000|2021-01-12 15:20:50||108.05||108.05||108.05||108.05|948
1610464860000|2021-01-12 15:21:00|108.15||108.15||108.2||108.15||5736
1610464870000|2021-01-12 15:21:10|108.2|108.1|108|107.95|108.2|108.1|108|107.95|30490
1610464880000|2021-01-12 15:21:20|108.05|108|108.1|108|108.1|108|108.05|108|4680
1610464910000|2021-01-12 15:21:50|||||||||4715
1610464920000|2021-01-12 15:22:00|108.05|107.95|107.95|107.85|108.05|108|107.95|107.85|21751
1610464930000|2021-01-12 15:22:10|107.9|107.9|107.95|107.85|107.95|107.9|107.9|107.85|4725
1610464940000|2021-01-12 15:22:20|108|107.9|108|107.9|108|107.95|108|107.85|5279
1610464950000|2021-01-12 15:22:30||107.85||107.85||107.85||107.85|241
1610464970000|2021-01-12 15:22:50|107.95|107.95|107.95|107.8|108|107.95|107.8|107.75|26885
1610464980000|2021-01-12 15:23:00|107.9||107.95||107.95||107.9||1784
1610465010000|2021-01-12 15:23:30|107.9||107.9||107.9||107.9||4
1610465030000|2021-01-12 15:23:50|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|148
1610465050000|2021-01-12 15:24:10|||||||||5248
1610465090000|2021-01-12 15:24:50|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|7737
1610465100000|2021-01-12 15:25:00|||||||||537
1610465120000|2021-01-12 15:25:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|4819
1610465130000|2021-01-12 15:25:30|107.8|107.7|107.8|107.7|107.8|107.75|107.75|107.7|13576
1610465140000|2021-01-12 15:25:40|||||||||14760
1610465170000|2021-01-12 15:26:10|107.75|107.65|107.7|107.55|107.75|107.65|107.65|107.55|11901
1610465180000|2021-01-12 15:26:20||107.6||107.55||107.6||107.55|0
1610465190000|2021-01-12 15:26:30|||||||||928
1610465200000|2021-01-12 15:26:40||107.6||107.55||107.6||107.55|50
1610465210000|2021-01-12 15:26:50|107.75|107.6|107.75|107.7|107.75|107.7|107.7|107.6|7392
1610465260000|2021-01-12 15:27:40|||||||||2295
1610465270000|2021-01-12 15:27:50|||||||||9290
1610465280000|2021-01-12 15:28:00|||||||||3626
1610465290000|2021-01-12 15:28:10|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.7|5248
1610465310000|2021-01-12 15:28:30|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.6|20648
1610465320000|2021-01-12 15:28:40||107.6||107.6||107.6||107.6|642
1610465330000|2021-01-12 15:28:50|107.65||107.65||107.65||107.65||5093
1610465340000|2021-01-12 15:29:00|107.6|107.55|107.65|107.5|107.65|107.55|107.6|107.5|2157
1610465350000|2021-01-12 15:29:10|107.7|107.55|107.7|107.55|107.7|107.6|107.7|107.5|17015
1610465360000|2021-01-12 15:29:20|107.65|107.5|107.6|107.5|107.65|107.5|107.6|107.5|7398
1610465370000|2021-01-12 15:29:30|107.55||107.6||107.6||107.55||0
1610465390000|2021-01-12 15:29:50|107.55||107.6||107.6||107.55||163
1610465400000|2021-01-12 15:30:00|107.55|107.55|107.65|107.55|107.65|107.55|107.55|107.55|9723
1610465410000|2021-01-12 15:30:10||107.5||107.55||107.55||107.5|0
1610465420000|2021-01-12 15:30:20|||||||||3479
1610465430000|2021-01-12 15:30:30|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.6|2819
1610465440000|2021-01-12 15:30:40|||||||||913
1610465450000|2021-01-12 15:30:50|107.75||107.7||107.75||107.7||1
1610465460000|2021-01-12 15:31:00|||||||||40
1610465470000|2021-01-12 15:31:10||107.65||107.6||107.65||107.6|1679
1610465480000|2021-01-12 15:31:20||107.65||107.6||107.65||107.6|2
1610465490000|2021-01-12 15:31:30|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|1015
1610465500000|2021-01-12 15:31:40|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|5365
1610465510000|2021-01-12 15:31:50|||||||||449
1610465550000|2021-01-12 15:32:30|107.65|107.55|107.65|107.55|107.65|107.6|107.6|107.55|8010
1610465570000|2021-01-12 15:32:50|||||||||4
1610465590000|2021-01-12 15:33:10|||||||||929
1610465600000|2021-01-12 15:33:20|||||||||5079
1610465620000|2021-01-12 15:33:40||107.6||107.6||107.6||107.55|5591
1610465630000|2021-01-12 15:33:50|||||||||3364
1610465650000|2021-01-12 15:34:10|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|5886
1610465680000|2021-01-12 15:34:40|107.65||107.65||107.65||107.65||4200
1610465730000|2021-01-12 15:35:30|107.6||107.6||107.65||107.6||3893
1610465740000|2021-01-12 15:35:40|107.65||107.65||107.65||107.65||3476
1610465760000|2021-01-12 15:36:00|||||||||916
1610465770000|2021-01-12 15:36:10|||||||||1502
1610465820000|2021-01-12 15:37:00|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|8362
1610465860000|2021-01-12 15:37:40|107.7|107.6|107.65|107.6|107.7|107.65|107.65|107.6|7311
1610465870000|2021-01-12 15:37:50|||||||||1745
1610465880000|2021-01-12 15:38:00|107.7||107.7||107.7||107.7||5501
1610465900000|2021-01-12 15:38:20|107.65||107.65||107.65||107.65||272
1610465910000|2021-01-12 15:38:30|107.7||107.7||107.7||107.7||0
1610465940000|2021-01-12 15:39:00|||||||||5052
1610465950000|2021-01-12 15:39:10|||||||||792
1610465960000|2021-01-12 15:39:20|||||||||100
1610465990000|2021-01-12 15:39:50||107.65||107.65||107.65||107.65|2160
1610466000000|2021-01-12 15:40:00|||||||||1847
1610466030000|2021-01-12 15:40:30|107.65|107.6|107.7|107.6|107.7|107.65|107.65|107.6|13993
1610466040000|2021-01-12 15:40:40|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|12839
1610466080000|2021-01-12 15:41:20|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|5324
1610466090000|2021-01-12 15:41:30|107.7||107.7||107.7||107.7||7738
1610466100000|2021-01-12 15:41:40|107.75|107.65|107.7|107.65|107.75|107.7|107.7|107.65|11644
1610466110000|2021-01-12 15:41:50|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|2124
1610466120000|2021-01-12 15:42:00|||||||||4000
1610466130000|2021-01-12 15:42:10||107.75||107.75||107.75||107.75|0
1610466140000|2021-01-12 15:42:20|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|3360
1610466150000|2021-01-12 15:42:30|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|49
1610466180000|2021-01-12 15:43:00|107.95|107.9|107.95|107.9|108|107.9|107.95|107.85|7462
1610466190000|2021-01-12 15:43:10|108|107.95|108|107.95|108|107.95|108|107.95|4555
1610466200000|2021-01-12 15:43:20|108.05|108|108.1|108|108.1|108|108.05|107.95|1050
1610466210000|2021-01-12 15:43:30|108.15|108.05|108.1|108.05|108.15|108.05|108.05|108|8804
1610466230000|2021-01-12 15:43:50|108.15||108.15||108.15||108.15||4848
1610466240000|2021-01-12 15:44:00|108.1|108|108.15|108.05|108.15|108.05|108.05|107.95|17196
1610466250000|2021-01-12 15:44:10|108.05|108|108.05|108|108.15|108.05|108.05|107.95|6059
1610466270000|2021-01-12 15:44:30|108|107.95|108|107.95|108|107.95|108|107.95|1324
1610466300000|2021-01-12 15:45:00|108.05|108|108.05|107.95|108.1|108|108.05|107.95|11166
1610466310000|2021-01-12 15:45:10|108|107.9|108|107.9|108.05|107.9|108|107.9|13367
1610466320000|2021-01-12 15:45:20|107.95||108||108||107.95||968
1610466330000|2021-01-12 15:45:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|8460
1610466340000|2021-01-12 15:45:40|107.9||107.9||107.9||107.9||1098
1610466350000|2021-01-12 15:45:50|107.95|107.9|108|107.9|108|107.9|107.95|107.9|17528
1610466360000|2021-01-12 15:46:00|||||||||1837
1610466370000|2021-01-12 15:46:10|108.05|107.95|108.1|108|108.1|108|108|107.9|15308
1610466380000|2021-01-12 15:46:20|108.15|108.05|108.05|107.95|108.15|108.05|108.05|107.95|13963
1610466390000|2021-01-12 15:46:30|108.1|108|108.1|108|108.1|108|108.05|107.95|15994
1610466400000|2021-01-12 15:46:40|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|2936
1610466410000|2021-01-12 15:46:50|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|9305
1610466420000|2021-01-12 15:47:00|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|6937
1610466430000|2021-01-12 15:47:10|108.2|108.1|108.2|108.1|108.2|108.1|108.15|108.1|4110
1610466460000|2021-01-12 15:47:40|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.15|6154
1610466470000|2021-01-12 15:47:50|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.15|200
1610466480000|2021-01-12 15:48:00|108.3||108.3||108.35||108.3||1432
1610466490000|2021-01-12 15:48:10|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|390
1610466500000|2021-01-12 15:48:20|108.4||108.35||108.4||108.35||122
1610466530000|2021-01-12 15:48:50|||||||||48
1610466540000|2021-01-12 15:49:00|||||||||32
1610466550000|2021-01-12 15:49:10|||||||||9238
1610466570000|2021-01-12 15:49:30|||||||||112
1610466580000|2021-01-12 15:49:40|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|6932
1610466590000|2021-01-12 15:49:50|108.35|108.25|108.35|108.25|108.35|108.25|108.3|108.25|17138
1610466600000|2021-01-12 15:50:00|||||||||359
1610466620000|2021-01-12 15:50:20|108.3|108.2|108.2|108.1|108.3|108.2|108.2|108.1|7739
1610466630000|2021-01-12 15:50:30|108.25|108.15|108.25|108.15|108.25|108.15|108.2|108.15|4981
1610466640000|2021-01-12 15:50:40|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|403
1610466660000|2021-01-12 15:51:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|724
1610466680000|2021-01-12 15:51:20|||||||||430
1610466710000|2021-01-12 15:51:50|||||||||930
1610466720000|2021-01-12 15:52:00|||||||||681
1610466760000|2021-01-12 15:52:40||108.2||108.15||108.2||108.15|3186
1610466780000|2021-01-12 15:53:00|108.2|108.1|108.1|108|108.2|108.1|108.1|108|19613
1610466790000|2021-01-12 15:53:10|||||||||3
1610466800000|2021-01-12 15:53:20|108.15|108.1|108.1|108|108.15|108.1|108.1|108|18831
1610466810000|2021-01-12 15:53:30||108.05||108.05||108.05||108.05|0
1610466820000|2021-01-12 15:53:40|108.15||108.1||108.15||108.1||2851
1610466830000|2021-01-12 15:53:50|108.15||108.15||108.15||108.15||993
1610466850000|2021-01-12 15:54:10|||||||||1000
1610466880000|2021-01-12 15:54:40|||||||||163
1610466890000|2021-01-12 15:54:50|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|19689
1610466900000|2021-01-12 15:55:00|108.2||108.25||108.25||108.2||895
1610466910000|2021-01-12 15:55:10|108.2||108.2||108.2||108.2||100
1610466930000|2021-01-12 15:55:30|108.25|108.2|108.15|108.1|108.25|108.2|108.15|108.1|9532
1610466940000|2021-01-12 15:55:40|108.2||108.15||108.2||108.15||466
1610466950000|2021-01-12 15:55:50|108.2||108.2||108.2||108.2||0
1610466960000|2021-01-12 15:56:00|||||||||2300
1610466970000|2021-01-12 15:56:10|108.15||108.15||108.15||108.15||150
1610466980000|2021-01-12 15:56:20|108.2||108.2||108.2||108.2||156
1610466990000|2021-01-12 15:56:30|108.15|108.05|108.1|108.05|108.15|108.1|108.1|108.05|7025
1610467000000|2021-01-12 15:56:40|||||||||739
1610467010000|2021-01-12 15:56:50||108||108||108||108|1827
1610467020000|2021-01-12 15:57:00|108.05||108.05||108.05||108.05||0
1610467030000|2021-01-12 15:57:10|||||||||931
1610467080000|2021-01-12 15:58:00|108|107.95|107.95|107.85|108.05|107.95|107.9|107.85|29638
1610467090000|2021-01-12 15:58:10|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|9652
1610467100000|2021-01-12 15:58:20|107.9|107.8|107.8|107.7|107.9|107.85|107.8|107.7|13475
1610467130000|2021-01-12 15:58:50||107.75||107.75||107.75||107.75|326
1610467140000|2021-01-12 15:59:00|107.85|107.8|107.9|107.8|107.95|107.8|107.8|107.75|20405
1610467150000|2021-01-12 15:59:10||107.85||107.85||107.85||107.85|682
1610467160000|2021-01-12 15:59:20||107.8||107.8||107.8||107.8|855
1610467190000|2021-01-12 15:59:50|107.85|107.85|107.9|107.8|107.9|107.85|107.85|107.8|3306
1610467200000|2021-01-12 16:00:00|107.95|107.85|107.95|107.85|107.95|107.85|107.9|107.8|8422
1610467210000|2021-01-12 16:00:10|||||||||48
1610467230000|2021-01-12 16:00:30|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|11296
1610467240000|2021-01-12 16:00:40||107.7||107.7||107.7||107.7|145
1610467250000|2021-01-12 16:00:50|107.8||107.8||107.8||107.8||52
1610467260000|2021-01-12 16:01:00||107.75||107.7||107.75||107.7|99
1610467290000|2021-01-12 16:01:30|107.75||107.75||107.75||107.75||2521
1610467310000|2021-01-12 16:01:50|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.7|10790
1610467320000|2021-01-12 16:02:00|107.8||107.75||107.8||107.75||2769
1610467330000|2021-01-12 16:02:10|||||||||2033
1610467340000|2021-01-12 16:02:20|||||||||2497
1610467350000|2021-01-12 16:02:30|107.8||107.8||107.8||107.8||77
1610467360000|2021-01-12 16:02:40|||||||||3000
1610467370000|2021-01-12 16:02:50|||||||||9221
1610467380000|2021-01-12 16:03:00|107.75||107.8||107.8||107.75||13657
1610467410000|2021-01-12 16:03:30||107.75||107.75||107.75||107.75|5261
1610467430000|2021-01-12 16:03:50|107.75|107.7|107.75|107.65|107.8|107.75|107.75|107.65|15517
1610467450000|2021-01-12 16:04:10|||||||||11043
1610467470000|2021-01-12 16:04:30|107.8|107.7|107.8|107.7|107.8|107.7|107.75|107.65|9020
1610467480000|2021-01-12 16:04:40|107.85|107.75|107.85|107.75|107.85|107.8|107.8|107.75|8617
1610467490000|2021-01-12 16:04:50||107.8||107.8||107.8||107.8|0
1610467500000|2021-01-12 16:05:00|107.9|107.85|107.9|107.85|107.95|107.9|107.85|107.85|16366
1610467510000|2021-01-12 16:05:10|107.85|107.8|107.85|107.8|107.9|107.8|107.85|107.8|35187
1610467550000|2021-01-12 16:05:50|107.9||107.9||107.9||107.85||5495
1610467560000|2021-01-12 16:06:00|107.85||107.85||107.85||107.85||288
1610467570000|2021-01-12 16:06:10|||||||||381
1610467580000|2021-01-12 16:06:20|107.9||107.9||107.9||107.9||193
1610467590000|2021-01-12 16:06:30|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.8|8463
1610467600000|2021-01-12 16:06:40|||||||||3484
1610467610000|2021-01-12 16:06:50|||||||||547
1610467620000|2021-01-12 16:07:00|107.85|107.8|107.75|107.6|107.85|107.8|107.7|107.6|55048
1610467650000|2021-01-12 16:07:30|107.8|107.65|107.75|107.65|107.8|107.7|107.75|107.6|24169
1610467660000|2021-01-12 16:07:40|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|0
1610467670000|2021-01-12 16:07:50|||||||||92
1610467700000|2021-01-12 16:08:20|107.65|107.65|107.7|107.65|107.7|107.65|107.65|107.65|2808
1610467710000|2021-01-12 16:08:30||107.6||107.65||107.65||107.6|2234
1610467720000|2021-01-12 16:08:40|107.75||107.75||107.75||107.75||3192
1610467730000|2021-01-12 16:08:50|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|1852
1610467740000|2021-01-12 16:09:00|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|0
1610467750000|2021-01-12 16:09:10|||||||||173
1610467760000|2021-01-12 16:09:20|107.85||107.85||107.85||107.85||1383
1610467770000|2021-01-12 16:09:30|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.85|248
1610467830000|2021-01-12 16:10:30||107.9||107.85||107.9||107.85|4289
1610467840000|2021-01-12 16:10:40|108|107.9|108|107.9|108.05|107.95|107.95|107.85|24875
1610467870000|2021-01-12 16:11:10|107.95|107.85|108|107.9|108|107.9|107.85|107.8|35870
1610467880000|2021-01-12 16:11:20|||||||||175
1610467890000|2021-01-12 16:11:30|108.05|107.95|108.1|108|108.1|108|108.05|107.95|1905
1610467910000|2021-01-12 16:11:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|2549
1610467920000|2021-01-12 16:12:00|||||||||12712
1610467960000|2021-01-12 16:12:40|108.1|108|108.1|108|108.15|108|108.1|108|3019
1610467970000|2021-01-12 16:12:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|329
1610467980000|2021-01-12 16:13:00|108.1||108.1||108.1||108.1||237
1610467990000|2021-01-12 16:13:10|108.15||108.15||108.15||108.15||2991
1610468000000|2021-01-12 16:13:20|108.1|108.1|108.05|107.95|108.1|108.1|108.05|107.95|34991
1610468040000|2021-01-12 16:14:00|108|108|108.05|107.95|108.05|108|108|107.95|6859
1610468050000|2021-01-12 16:14:10||108||108||108||108|0
1610468070000|2021-01-12 16:14:30|||||||||1000
1610468080000|2021-01-12 16:14:40|108.1||108.1||108.1||108.05||190
1610468090000|2021-01-12 16:14:50|108.05||108.1||108.1||108.05||47
1610468100000|2021-01-12 16:15:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|2495
1610468110000|2021-01-12 16:15:10|108||108||108||108||13
1610468130000|2021-01-12 16:15:30|||||||||2000
1610468150000|2021-01-12 16:15:50|||||||||3600
1610468160000|2021-01-12 16:16:00|107.95|107.9|107.95|107.85|108|107.95|107.95|107.85|18329
1610468170000|2021-01-12 16:16:10|108|107.9|107.95|107.85|108|107.9|107.95|107.8|16834
1610468180000|2021-01-12 16:16:20|||||||||449
1610468190000|2021-01-12 16:16:30|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|2657
1610468200000|2021-01-12 16:16:40||107.9||107.85||107.9||107.85|1
1610468230000|2021-01-12 16:17:10|108|107.9|108|107.9|108|107.9|107.95|107.85|109
1610468240000|2021-01-12 16:17:20||107.85||107.9||107.9||107.85|918
1610468290000|2021-01-12 16:18:10|107.95||107.95||107.95||107.95||2000
1610468300000|2021-01-12 16:18:20|108||107.95||108||107.95||6225
1610468310000|2021-01-12 16:18:30|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|4045
1610468320000|2021-01-12 16:18:40|107.85|107.8|107.9|107.8|107.9|107.85|107.85|107.8|3766
1610468340000|2021-01-12 16:19:00|||||||||4000
1610468350000|2021-01-12 16:19:10|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|9059
1610468360000|2021-01-12 16:19:20|107.75|107.75|107.75|107.65|107.8|107.75|107.75|107.65|16064
1610468370000|2021-01-12 16:19:30|107.7|107.7|107.7|107.65|107.75|107.7|107.7|107.65|8269
1610468380000|2021-01-12 16:19:40|107.75||107.7||107.75||107.7||2010
1610468400000|2021-01-12 16:20:00|107.65|107.6|107.7|107.6|107.75|107.7|107.65|107.6|37754
1610468410000|2021-01-12 16:20:10|107.65|107.65|107.7|107.6|107.7|107.65|107.65|107.6|6487
1610468440000|2021-01-12 16:20:40|||||||||81
1610468450000|2021-01-12 16:20:50|||||||||5802
1610468480000|2021-01-12 16:21:20|107.75|107.65|107.65|107.6|107.75|107.7|107.65|107.6|62881
1610468490000|2021-01-12 16:21:30|107.7|107.65|107.65|107.55|107.7|107.65|107.6|107.55|40674
1610468500000|2021-01-12 16:21:40||107.6||107.6||107.6||107.6|0
1610468510000|2021-01-12 16:21:50|107.7|107.65|107.7|107.65|107.75|107.7|107.7|107.65|16638
1610468530000|2021-01-12 16:22:10|||||||||1000
1610468540000|2021-01-12 16:22:20|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|4516
1610468550000|2021-01-12 16:22:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|31169
1610468560000|2021-01-12 16:22:40||107.7||107.7||107.7||107.7|3606
1610468570000|2021-01-12 16:22:50|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|1991
1610468580000|2021-01-12 16:23:00|107.75|107.65|107.75|107.65|107.75|107.65|107.7|107.6|2752
1610468590000|2021-01-12 16:23:10|107.7|107.7|107.65|107.6|107.7|107.7|107.65|107.6|10154
1610468610000|2021-01-12 16:23:30|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|3885
1610468620000|2021-01-12 16:23:40|107.75||107.75||107.75||107.7||5111
1610468640000|2021-01-12 16:24:00|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.6|14837
1610468650000|2021-01-12 16:24:10||107.65||107.6||107.65||107.6|4579
1610468670000|2021-01-12 16:24:30||107.65||107.65||107.65||107.65|7
1610468690000|2021-01-12 16:24:50|||||||||22125
1610468700000|2021-01-12 16:25:00|107.75||107.7||107.75||107.7||12031
1610468710000|2021-01-12 16:25:10|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.6|21736
1610468720000|2021-01-12 16:25:20|107.6|107.55|107.65|107.55|107.65|107.6|107.6|107.55|32275
1610468730000|2021-01-12 16:25:30|||||||||25289
1610468740000|2021-01-12 16:25:40||107.6||107.6||107.6||107.55|561
1610468760000|2021-01-12 16:26:00|107.7|107.65|107.7|107.65|107.7|107.65|107.65|107.6|8350
1610468770000|2021-01-12 16:26:10|107.75|107.7|107.8|107.75|107.8|107.75|107.75|107.7|42356
1610468780000|2021-01-12 16:26:20|107.85||107.85||107.85||107.85||3870
1610468790000|2021-01-12 16:26:30||107.8||107.8||107.8||107.75|10955
1610468800000|2021-01-12 16:26:40|||||||||4016
1610468810000|2021-01-12 16:26:50|107.9|107.85|107.8|107.7|107.9|107.85|107.8|107.7|41559
1610468820000|2021-01-12 16:27:00||107.75||107.75||107.75||107.75|0
1610468840000|2021-01-12 16:27:20|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.65|51579
1610468850000|2021-01-12 16:27:30|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.7|20831
1610468860000|2021-01-12 16:27:40|107.75|107.7|107.8|107.75|107.8|107.75|107.75|107.7|81179
1610468870000|2021-01-12 16:27:50|107.85|107.8|107.8|107.75|107.85|107.8|107.8|107.75|11197
1610468880000|2021-01-12 16:28:00||107.7||107.75||107.75||107.7|6033
1610468890000|2021-01-12 16:28:10|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|6805
1610468900000|2021-01-12 16:28:20|107.85|107.75|107.85|107.75|107.85|107.8|107.8|107.7|26081
1610468910000|2021-01-12 16:28:30|107.8|107.7|107.85|107.75|107.85|107.75|107.75|107.7|7824
1610468920000|2021-01-12 16:28:40||107.8||107.75||107.8||107.75|14646
1610468930000|2021-01-12 16:28:50|||||||||1482
1610468940000|2021-01-12 16:29:00|107.9|107.8|107.75|107.65|107.9|107.8|107.75|107.65|41569
1610468950000|2021-01-12 16:29:10|107.7|107.6|107.6|107.5|107.7|107.6|107.55|107.5|59239
1610468960000|2021-01-12 16:29:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|19751
1610468970000|2021-01-12 16:29:30||107.6||107.55||107.6||107.55|12128
1610468980000|2021-01-12 16:29:40|107.6|107.5|107.7|107.6|107.7|107.6|107.6|107.5|23471
1610468990000|2021-01-12 16:29:50|107.75|107.65|107.75|107.65|107.75|107.65|107.7|107.65|9817
1610524820000|2021-01-13 08:00:20|108.6|108.2|108.7|108.4|108.75|108.4|108.6|108.2|44294
1610524830000|2021-01-13 08:00:30|108.65|108.35|108.55|108.25|108.65|108.35|108.55|108.25|8353
1610524840000|2021-01-13 08:00:40|108.6|108.2|108.65|108.25|108.65|108.25|108.6|108.2|0
1610524850000|2021-01-13 08:00:50|108.7||108.65||108.7||108.65||4569
1610524860000|2021-01-13 08:01:00|108.6|108.2|108.6|108.2|108.6|108.2|108.6|108.2|1810
1610524870000|2021-01-13 08:01:10|108.65|108.25|108.65|108.35|108.65|108.35|108.65|108.25|5728
1610524880000|2021-01-13 08:01:20|108.7|108.4|108.65|108.3|108.8|108.65|108.65|108.3|40864
1610524890000|2021-01-13 08:01:30||108.25||108.25||108.25||108.2|25183
1610524900000|2021-01-13 08:01:40|||||||||10055
1610524910000|2021-01-13 08:01:50|108.6|108.2|108.8|108.35|108.8|108.35|108.55|108.2|5237
1610524920000|2021-01-13 08:02:00|108.75||108.75||108.75||108.75||51
1610524930000|2021-01-13 08:02:10|||||||||9902
1610524940000|2021-01-13 08:02:20|108.7|108.3|108.25|108|108.7|108.3|108.2|108|37515
1610524950000|2021-01-13 08:02:30|108.2|107.95|108.3|107.9|108.3|107.95|108.2|107.75|7177
1610524960000|2021-01-13 08:02:40|108.25|107.95|108.25|107.95|108.25|108|108.25|107.95|1053
1610524970000|2021-01-13 08:02:50|108.3|108|108.65|108.3|108.7|108.3|108.3|108|29347
1610524980000|2021-01-13 08:03:00|108.55|108.25|108.55|108.2|108.65|108.3|108.5|108.15|11060
1610524990000|2021-01-13 08:03:10|108.45|108.15|108.25|107.95|108.45|108.15|108.15|107.9|9548
1610525000000|2021-01-13 08:03:20||108||108||108||108|4330
1610525010000|2021-01-13 08:03:30|||||||||9376
1610525030000|2021-01-13 08:03:50|||||||||455
1610525040000|2021-01-13 08:04:00|108.2|107.85|108.2|107.8|108.25|107.85|108.1|107.75|3343
1610525050000|2021-01-13 08:04:10|108|108|108.15|107.85|108.25|108|108|107.75|4005
1610525060000|2021-01-13 08:04:20|108.25|107.9|108.25|107.9|108.3|107.95|108.25|107.85|736
1610525070000|2021-01-13 08:04:30|108.05|108|108.2|107.85|108.25|108|108.05|107.85|729
1610525080000|2021-01-13 08:04:40||107.9||107.9||107.9||107.9|180
1610525090000|2021-01-13 08:04:50|108.15|107.85|108.1|107.85|108.15|107.85|108.1|107.85|495
1610525100000|2021-01-13 08:05:00|108.05|107.75|108|107.75|108.05|107.75|108|107.75|5451
1610525110000|2021-01-13 08:05:10|107.95|107.7|107.75|107.6|107.95|107.75|107.65|107.6|11720
1610525120000|2021-01-13 08:05:20|107.8||107.8||107.8||107.8||2
1610525130000|2021-01-13 08:05:30|107.75||107.7||107.75||107.7||1017
1610525140000|2021-01-13 08:05:40|||||||||3918
1610525160000|2021-01-13 08:06:00|||||||||5069
1610525170000|2021-01-13 08:06:10|107.75|107.65|107.9|107.65|107.9|107.65|107.75|107.65|5141
1610525180000|2021-01-13 08:06:20|107.95|107.7|107.95|107.75|107.95|107.75|107.95|107.7|531
1610525190000|2021-01-13 08:06:30|||||||||910
1610525200000|2021-01-13 08:06:40|107.9|107.7|107.65|107.6|107.9|107.7|107.6|107.5|22018
1610525210000|2021-01-13 08:06:50|107.8|107.55|107.65|107.4|107.85|107.55|107.65|107.35|14718
1610525230000|2021-01-13 08:07:10|107.6|107.35|107.6|107.35|107.6|107.4|107.6|107.3|11726
1610525260000|2021-01-13 08:07:40|107.65|107.4|107.65|107.4|107.75|107.45|107.6|107.35|7120
1610525270000|2021-01-13 08:07:50||107.35||107.35||107.35||107.35|1200
1610525280000|2021-01-13 08:08:00|107.6|107.3|107.5|107.3|107.6|107.35|107.35|107.25|11748
1610525290000|2021-01-13 08:08:10|107.55|107.25|107.35|107.2|107.55|107.25|107.35|107.2|7421
1610525300000|2021-01-13 08:08:20|||||||||22
1610525310000|2021-01-13 08:08:30|107.3|107.15|107.35|107.1|107.45|107.15|107.15|107|10024
1610525320000|2021-01-13 08:08:40||107.05||107.1||107.3||107|951
1610525330000|2021-01-13 08:08:50|107.25|107.2|107.35|107.05|107.4|107.2|107.2|107|6984
1610525340000|2021-01-13 08:09:00|107.2|107.2|107.1|106.95|107.3|107.2|107.1|106.9|85857
1610525350000|2021-01-13 08:09:10|107.15|107|107.2|107.05|107.4|107.15|107.15|107|32028
1610525360000|2021-01-13 08:09:20|||||||||1282
1610525380000|2021-01-13 08:09:40|107.3|107.1|107.3|107.1|107.35|107.1|107.3|107.1|108
1610525400000|2021-01-13 08:10:00|107.25|107|107.15|107|107.25|107.1|107.1|107|2910
1610525410000|2021-01-13 08:10:10|107.2|107.05|107.2|107|107.35|107.05|107|106.95|60949
1610525420000|2021-01-13 08:10:20|107.25|107.05|107.2|107|107.25|107.05|107.2|107|920
1610525430000|2021-01-13 08:10:30|||||||||5816
1610525440000|2021-01-13 08:10:40|||||||||23181
1610525450000|2021-01-13 08:10:50|107.25|107.05|107.2|107|107.25|107.05|107.2|107|1309
1610525460000|2021-01-13 08:11:00|107.25|107.05|107.3|107.05|107.3|107.05|107.25|107.05|3118
1610525470000|2021-01-13 08:11:10|107.25||107.25||107.25||107.25||767
1610525480000|2021-01-13 08:11:20|||||||||25387
1610525500000|2021-01-13 08:11:40|||||||||5547
1610525510000|2021-01-13 08:11:50|107.2|107.1|107.2|107.05|107.2|107.1|107.2|107.05|2841
1610525520000|2021-01-13 08:12:00|107.25|107.1|107.3|107.1|107.3|107.1|107.25|107.1|3728
1610525530000|2021-01-13 08:12:10|107.25||107.3||107.3||107.25||500
1610525540000|2021-01-13 08:12:20|107.25||107.3||107.3||107.25||3022
1610525550000|2021-01-13 08:12:30|107.35|107.15|107.4|107.15|107.4|107.15|107.35|107.15|9136
1610525560000|2021-01-13 08:12:40|107.45|107.2|107.7|107.55|107.75|107.55|107.45|107.2|34035
1610525570000|2021-01-13 08:12:50|107.65|107.5|107.55|107.4|107.65|107.5|107.45|107.4|8601
1610525590000|2021-01-13 08:13:10|||||||||466
1610525600000|2021-01-13 08:13:20|||||||||490
1610525610000|2021-01-13 08:13:30|||||||||3125
1610525630000|2021-01-13 08:13:50|||||||||28720
1610525640000|2021-01-13 08:14:00|107.5|107.35|107.35|107.3|107.5|107.35|107.3|107.2|9971
1610525650000|2021-01-13 08:14:10|107.3|107.2|107.1|106.95|107.3|107.2|107.1|106.9|10588
1610525660000|2021-01-13 08:14:20|107.15|107|106.95|106.9|107.15|107|106.95|106.9|9397
1610525670000|2021-01-13 08:14:30|107|106.95|107.05|106.9|107.1|106.95|107|106.9|7504
1610525680000|2021-01-13 08:14:40|107|106.95|107.15|106.95|107.15|106.95|107|106.95|8500
1610525700000|2021-01-13 08:15:00|107.2||107.15||107.2||107.15||2552
1610525710000|2021-01-13 08:15:10|107.1|106.9|107.15|107|107.15|107|107.1|106.9|6
1610525720000|2021-01-13 08:15:20||106.95||107||107||106.95|0
1610525740000|2021-01-13 08:15:40|107.2|107.05|107.25|107.05|107.3|107.15|107.2|107.05|39098
1610525750000|2021-01-13 08:15:50|107.2|107|107.2|107.05|107.2|107.05|107.15|107|919
1610525760000|2021-01-13 08:16:00|107.25|107.1|107.35|107.15|107.4|107.3|107.25|107.1|22533
1610525770000|2021-01-13 08:16:10|107.3||107.3||107.3||107.3||2000
1610525780000|2021-01-13 08:16:20|107.25||107.25||107.25||107.25||0
1610525790000|2021-01-13 08:16:30|107.3|107.1|107.35|107.15|107.35|107.2|107.3|107.1|7237
1610525800000|2021-01-13 08:16:40|107.4||107.35||107.4||107.35||1000
1610525810000|2021-01-13 08:16:50|107.3|107.1|107.3|107.05|107.3|107.1|107.3|107.05|0
1610525820000|2021-01-13 08:17:00|107.25|107|107.2|107|107.25|107.05|107.2|107|0
1610525850000|2021-01-13 08:17:30|107.25|107.05|107.2|107|107.25|107.05|107.2|107|475
1610525860000|2021-01-13 08:17:40|107.25|107.05|107.25|107.05|107.25|107.05|107.25|107.05|0
1610525870000|2021-01-13 08:17:50|107.2|107|107.2|107.05|107.3|107.2|107.2|107|24931
1610525880000|2021-01-13 08:18:00|107.15|107|107.1|106.95|107.15|107|107.05|106.9|7513
1610525890000|2021-01-13 08:18:10|107.05|106.9|107.1|106.95|107.1|107|107.05|106.9|9575
1610525920000|2021-01-13 08:18:40|107.2|107|107.3|107.05|107.3|107.05|107.2|107|20368
1610525930000|2021-01-13 08:18:50|107.35|107.1|107.35|107.15|107.35|107.15|107.35|107.1|0
1610525990000|2021-01-13 08:19:50|107.3|107.1|107.3|107.1|107.3|107.1|107.3|107.1|2369
1610526040000|2021-01-13 08:20:40|107.25|107.05|107.2|107.05|107.25|107.05|107.2|107|2067
1610526060000|2021-01-13 08:21:00|||||||||315
1610526070000|2021-01-13 08:21:10|107.15|107|107.3|107.15|107.3|107.15|107.15|106.95|10747
1610526080000|2021-01-13 08:21:20|107.25|107.1|107.2|107|107.25|107.1|107.2|107|1345
1610526100000|2021-01-13 08:21:40|107.25|107.05|107.2|107.05|107.25|107.1|107.2|107.05|80
1610526110000|2021-01-13 08:21:50|||||||||3557
1610526120000|2021-01-13 08:22:00|||||||||3938
1610526130000|2021-01-13 08:22:10|107.15|107|107.25|107.05|107.25|107.1|107.1|106.9|4004
1610526140000|2021-01-13 08:22:20|107.3|107.1|107.25|107.05|107.3|107.15|107.2|107.05|835
1610526150000|2021-01-13 08:22:30|||||||||2000
1610526160000|2021-01-13 08:22:40|107.2||107.25||107.25||107.2||29
1610526170000|2021-01-13 08:22:50|107.2|107|107.15|106.95|107.2|107|107.15|106.95|0
1610526180000|2021-01-13 08:23:00|107.05|107|107|106.9|107.15|107.05|107|106.9|3136
1610526190000|2021-01-13 08:23:10|106.95|106.85|106.95|106.8|107|106.85|106.95|106.75|1725
1610526240000|2021-01-13 08:24:00|||||||||1243
1610526250000|2021-01-13 08:24:10|106.9|106.75|106.9|106.75|106.9|106.75|106.9|106.7|1137
1610526260000|2021-01-13 08:24:20|106.95|106.8|106.95|106.8|106.95|106.9|106.9|106.75|1763
1610526290000|2021-01-13 08:24:50|106.9|106.75|106.75|106.6|106.9|106.75|106.7|106.6|5396
1610526300000|2021-01-13 08:25:00|106.7|106.55|106.6|106.45|106.8|106.65|106.6|106.45|13613
1610526310000|2021-01-13 08:25:10|106.55|106.4|106.4|106.3|106.55|106.4|106.35|106.3|28171
1610526320000|2021-01-13 08:25:20|106.3|106.25|106.35|106.2|106.4|106.3|106.25|106.2|3717
1610526330000|2021-01-13 08:25:30|106.4|106.15|106.5|106.3|106.5|106.45|106.4|106.15|15411
1610526340000|2021-01-13 08:25:40|106.4|106.4|106.4|106.25|106.5|106.45|106.3|106.25|2512
1610526350000|2021-01-13 08:25:50|106.45|106.3|106.6|106.45|106.6|106.45|106.45|106.3|10662
1610526370000|2021-01-13 08:26:10|106.55|106.4|106.5|106.4|106.55|106.4|106.5|106.4|27
1610526380000|2021-01-13 08:26:20||106.3||106.3||106.3||106.3|6687
1610526390000|2021-01-13 08:26:30|||||||||15203
1610526400000|2021-01-13 08:26:40|106.45|106.25|106.5|106.3|106.5|106.4|106.4|106.25|443
1610526410000|2021-01-13 08:26:50|||||||||1000
1610526420000|2021-01-13 08:27:00|106.45|106.25|106.4|106.2|106.45|106.25|106.4|106.2|200
1610526440000|2021-01-13 08:27:20||106.25||106.25||106.25||106.25|1854
1610526450000|2021-01-13 08:27:30|106.35|106.3|106.4|106.3|106.4|106.3|106.35|106.3|31536
1610526470000|2021-01-13 08:27:50|106.45|106.25|106.75|106.55|106.75|106.55|106.45|106.25|20535
1610526480000|2021-01-13 08:28:00|106.8|106.6|106.7|106.65|106.8|106.65|106.7|106.6|7505
1610526490000|2021-01-13 08:28:10|106.75||106.75||106.75||106.75||0
1610526510000|2021-01-13 08:28:30|106.8|106.7|106.9|106.7|106.9|106.7|106.8|106.7|10025
1610526520000|2021-01-13 08:28:40|106.85|106.65|106.55|106.4|106.85|106.65|106.55|106.4|12217
1610526530000|2021-01-13 08:28:50|106.6|106.45|106.7|106.5|106.7|106.5|106.6|106.45|4846
1610526540000|2021-01-13 08:29:00|106.75|106.55|106.9|106.7|106.9|106.7|106.7|106.55|119
1610526550000|2021-01-13 08:29:10||106.65||106.7||106.7||106.65|0
1610526560000|2021-01-13 08:29:20|106.85|106.65|106.8|106.6|106.85|106.75|106.8|106.6|414
1610526570000|2021-01-13 08:29:30|106.75||106.7||106.75||106.7||0
1610526580000|2021-01-13 08:29:40|||||||||5332
1610526590000|2021-01-13 08:29:50|106.65|106.55|106.7|106.55|106.75|106.6|106.65|106.5|1842
1610526600000|2021-01-13 08:30:00|106.75|106.6|106.8|106.6|106.8|106.6|106.75|106.6|4686
1610526610000|2021-01-13 08:30:10||106.65||106.65||106.65||106.65|4694
1610526620000|2021-01-13 08:30:20|||||||||2000
1610526630000|2021-01-13 08:30:30|106.85|106.7|106.85|106.75|106.85|106.8|106.8|106.7|233539
1610526640000|2021-01-13 08:30:40|106.9|106.8|107|106.85|107.05|106.9|106.9|106.8|24291
1610526650000|2021-01-13 08:30:50|106.95||107||107||106.95||0
1610526660000|2021-01-13 08:31:00|||||||||2000
1610526670000|2021-01-13 08:31:10|107.05|106.9|107.1|107|107.1|107|107.05|106.9|22341
1610526680000|2021-01-13 08:31:20|107.05|106.95|107|106.9|107.05|106.95|106.95|106.85|6274
1610526690000|2021-01-13 08:31:30|||||||||5153
1610526710000|2021-01-13 08:31:50|106.95|106.85|106.85|106.75|106.95|106.85|106.85|106.75|4383
1610526720000|2021-01-13 08:32:00|106.9||106.9||106.9||106.85||6122
1610526730000|2021-01-13 08:32:10|106.95|106.8|106.95|106.8|106.95|106.85|106.95|106.8|6127
1610526740000|2021-01-13 08:32:20|106.9|106.85|106.95|106.8|106.95|106.85|106.9|106.75|11443
1610526750000|2021-01-13 08:32:30|106.9||106.95||106.95||106.9||3
1610526760000|2021-01-13 08:32:40|||||||||1850
1610526770000|2021-01-13 08:32:50|||||||||2036
1610526780000|2021-01-13 08:33:00||106.85||106.85||106.85||106.85|1850
1610526790000|2021-01-13 08:33:10|106.9|106.75|106.95|106.8|106.95|106.8|106.85|106.75|7672
1610526800000|2021-01-13 08:33:20|106.9|106.75|106.9|106.8|106.9|106.8|106.9|106.75|42289
1610526810000|2021-01-13 08:33:30|106.95|106.75|106.95|106.8|106.95|106.8|106.95|106.75|765
1610526820000|2021-01-13 08:33:40|||||||||4473
1610526830000|2021-01-13 08:33:50|106.9|106.75|106.85|106.75|106.9|106.75|106.85|106.75|440
1610526850000|2021-01-13 08:34:10|106.8|106.7|106.8|106.65|106.8|106.7|106.75|106.6|3810
1610526860000|2021-01-13 08:34:20|106.85|106.7|107|106.9|107|106.95|106.8|106.7|102972
1610526870000|2021-01-13 08:34:30|107.05|106.95|107.05|106.95|107.05|107|107.05|106.95|3033
1610526880000|2021-01-13 08:34:40|107.1||107.1||107.1||107.1||857
1610526900000|2021-01-13 08:35:00|||||||||2592
1610526910000|2021-01-13 08:35:10|107.15|107|107.2|107.1|107.25|107.15|107.15|107|12646
1610526920000|2021-01-13 08:35:20|107.25|107.15|107.25|107.2|107.25|107.2|107.25|107.15|8798
1610526930000|2021-01-13 08:35:30|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|1646
1610526940000|2021-01-13 08:35:40|||||||||3699
1610526950000|2021-01-13 08:35:50|107.3|107.2|107.3|107.15|107.3|107.2|107.2|107.05|1038
1610526960000|2021-01-13 08:36:00|107.25|107.1|107.3|107.15|107.3|107.15|107.2|107.05|3654
1610527010000|2021-01-13 08:36:50|||||||||265
1610527040000|2021-01-13 08:37:20|107.25|107.1|107.1|107|107.25|107.1|107.05|106.95|11389
1610527050000|2021-01-13 08:37:30|107.15|107.05|107.2|107.05|107.2|107.05|107.1|107.05|1763
1610527080000|2021-01-13 08:38:00|||||||||208
1610527090000|2021-01-13 08:38:10||107.1||107.1||107.1||107.1|0
1610527100000|2021-01-13 08:38:20|107.25|107.15|107.3|107.2|107.35|107.2|107.25|107.15|43333
1610527110000|2021-01-13 08:38:30|||||||||916
1610527120000|2021-01-13 08:38:40|107.35|107.25|107.35|107.2|107.4|107.25|107.3|107.2|46689
1610527130000|2021-01-13 08:38:50|||||||||1398
1610527150000|2021-01-13 08:39:10|107.3||107.35||107.35||107.3||0
1610527190000|2021-01-13 08:39:50|107.3|107.15|107.2|107.05|107.3|107.15|107.2|107.05|3033
1610527210000|2021-01-13 08:40:10|107.15||107.15||107.15||107.15||12841
1610527220000|2021-01-13 08:40:20|107.1|107|107.05|106.95|107.1|107|107.05|106.9|418
1610527240000|2021-01-13 08:40:40|107|106.9|106.95|106.85|107|106.9|106.9|106.85|7950
1610527270000|2021-01-13 08:41:10|107|106.9|107|106.9|107.1|106.95|106.95|106.85|31110
1610527280000|2021-01-13 08:41:20|107.05||107||107.05||107||180
1610527290000|2021-01-13 08:41:30|107.05||107||107.05||107||0
1610527300000|2021-01-13 08:41:40|107.05||107||107.05||107||1001
1610527310000|2021-01-13 08:41:50|107.05|106.95|107.15|107|107.15|107|107.05|106.95|5424
1610527330000|2021-01-13 08:42:10||107.05||107.05||107.05||107.05|0
1610527340000|2021-01-13 08:42:20|107.1|107|106.95|106.85|107.1|107|106.95|106.85|22372
1610527350000|2021-01-13 08:42:30|107|106.9|107|106.85|107.05|106.9|107|106.85|94
1610527370000|2021-01-13 08:42:50|||||||||266
1610527390000|2021-01-13 08:43:10|107.05|106.9|107|106.85|107.05|106.9|107|106.85|2950
1610527410000|2021-01-13 08:43:30|107.05|106.9|107.05|106.9|107.05|106.9|107|106.9|38
1610527440000|2021-01-13 08:44:00|107||107||107||107||250
1610527490000|2021-01-13 08:44:50|107.05||107.05||107.05||107.05||781
1610527510000|2021-01-13 08:45:10|107|106.95|107|106.9|107.05|106.95|107|106.9|2500
1610527550000|2021-01-13 08:45:50|107.05|106.95|107.1|106.95|107.15|107|107|106.95|22169
1610527570000|2021-01-13 08:46:10|107.15|107|107.2|107.05|107.2|107.05|107.15|107|3469
1610527580000|2021-01-13 08:46:20|107.15||107.15||107.15||107.15||0
1610527590000|2021-01-13 08:46:30|107.2|107.1|107.05|106.95|107.2|107.1|107|106.95|17672
1610527600000|2021-01-13 08:46:40|107|106.9|107|106.9|107|106.9|107|106.9|1412
1610527620000|2021-01-13 08:47:00|107.05|106.95|107.05|106.95|107.1|106.95|107.05|106.95|464
1610527630000|2021-01-13 08:47:10|||||||||500
1610527640000|2021-01-13 08:47:20|107.1||107.1||107.1||107.1||10
1610527650000|2021-01-13 08:47:30|107.15|107|107.15|107|107.15|107.05|107.15|107|0
1610527660000|2021-01-13 08:47:40||107.05||107.05||107.05||107.05|185
1610527680000|2021-01-13 08:48:00|107.2||107.2||107.2||107.2||0
1610527690000|2021-01-13 08:48:10|||||||||1809
1610527700000|2021-01-13 08:48:20|107.15|107.1|107.05|107|107.15|107.1|107.05|107|9410
1610527710000|2021-01-13 08:48:30|107|106.95|107.05|106.95|107.1|106.95|107|106.9|688
1610527730000|2021-01-13 08:48:50||106.9||106.9||106.9||106.9|2500
1610527750000|2021-01-13 08:49:10|107|106.85|106.95|106.85|107|106.9|106.9|106.85|9612
1610527760000|2021-01-13 08:49:20|106.9|106.8|106.9|106.85|106.9|106.85|106.85|106.8|6601
1610527770000|2021-01-13 08:49:30||106.8||106.8||106.8||106.8|0
1610527780000|2021-01-13 08:49:40|106.95|106.85|106.95|106.85|107|106.85|106.95|106.85|1371
1610527790000|2021-01-13 08:49:50||106.8||106.85||106.85||106.8|961
1610527800000|2021-01-13 08:50:00|107|106.9|107.05|106.9|107.05|106.9|106.9|106.85|4766
1610527810000|2021-01-13 08:50:10|107|106.85|107|106.95|107|106.95|107|106.85|0
1610527820000|2021-01-13 08:50:20|106.95|106.9|106.95|106.8|107|106.9|106.95|106.8|7975
1610527830000|2021-01-13 08:50:30|107|106.85|106.95|106.8|107|106.85|106.95|106.8|7938
1610527850000|2021-01-13 08:50:50|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|9316
1610527860000|2021-01-13 08:51:00|106.8|106.75|107.1|106.95|107.1|106.95|106.8|106.7|27389
1610527870000|2021-01-13 08:51:10|107.05|106.9|107.1|106.9|107.1|106.9|107.05|106.9|400
1610527900000|2021-01-13 08:51:40||107||107||107||107|201
1610527910000|2021-01-13 08:51:50|107.15||107.15||107.15||107.15||0
1610527920000|2021-01-13 08:52:00|107.1|106.95|107|106.9|107.1|106.95|107|106.9|1210
1610527930000|2021-01-13 08:52:10|||||||||3714
1610527960000|2021-01-13 08:52:40|||||||||2993
1610527970000|2021-01-13 08:52:50|||||||||10000
1610527990000|2021-01-13 08:53:10|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|11316
1610528010000|2021-01-13 08:53:30|107|106.9|107.05|106.95|107.05|106.95|107|106.9|1091
1610528020000|2021-01-13 08:53:40||107||107||107||107|791
1610528030000|2021-01-13 08:53:50|107.1|107.05|107.15|107|107.2|107.1|107.1|107|11193
1610528040000|2021-01-13 08:54:00||107.05||107.05||107.05||107|0
1610528080000|2021-01-13 08:54:40|107.2|107.1|107.2|107.1|107.2|107.15|107.2|107.1|28316
1610528090000|2021-01-13 08:54:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|4
1610528110000|2021-01-13 08:55:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|1305
1610528140000|2021-01-13 08:55:40|107.15|107.05|107.15|107.05|107.2|107.1|107.15|107.05|2744
1610528150000|2021-01-13 08:55:50|107.2|107|107.15|107.05|107.2|107.05|107.1|107|2907
1610528180000|2021-01-13 08:56:20|107.1|107|107.05|106.9|107.1|107|106.95|106.85|3376
1610528200000|2021-01-13 08:56:40|107.1||107.05||107.1||107.05||0
1610528240000|2021-01-13 08:57:20|107.1|106.95|107.15|107|107.15|107|107.1|106.95|3136
1610528250000|2021-01-13 08:57:30||106.95||107||107||106.95|0
1610528260000|2021-01-13 08:57:40|107.1|106.95|107.1|106.95|107.1|107|107.1|106.95|0
1610528270000|2021-01-13 08:57:50|107.15|107|107.15|107|107.15|107|107.15|107|359
1610528280000|2021-01-13 08:58:00|107.1||107.15||107.15||107.1||371
1610528290000|2021-01-13 08:58:10|107.1|106.95|107.05|106.9|107.1|106.95|107.05|106.9|0
1610528300000|2021-01-13 08:58:20||106.95||106.95||106.95||106.95|0
1610528310000|2021-01-13 08:58:30|107|106.9|107|106.9|107.05|106.9|107|106.9|6712
1610528330000|2021-01-13 08:58:50||106.85||106.85||106.85||106.8|4409
1610528340000|2021-01-13 08:59:00|107.05|107|107|106.9|107.05|107|107|106.85|35000
1610528360000|2021-01-13 08:59:20||106.85||106.9||106.9||106.85|2327
1610528380000|2021-01-13 08:59:40|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|2294
1610528390000|2021-01-13 08:59:50|106.85||106.85||106.85||106.85||0
1610528410000|2021-01-13 09:00:10|106.9||106.9||106.95||106.9||2025
1610528450000|2021-01-13 09:00:50|106.85|106.75|106.8|106.65|106.85|106.75|106.8|106.65|1324
1610528460000|2021-01-13 09:01:00||106.7||106.7||106.7||106.7|0
1610528470000|2021-01-13 09:01:10|||||||||1153
1610528480000|2021-01-13 09:01:20|106.75|106.65|106.75|106.6|106.75|106.65|106.75|106.6|4501
1610528500000|2021-01-13 09:01:40|106.7|106.65|106.75|106.65|106.75|106.65|106.7|106.65|0
1610528510000|2021-01-13 09:01:50|106.7|106.6|106.75|106.65|106.75|106.65|106.65|106.6|1658
1610528520000|2021-01-13 09:02:00|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|0
1610528530000|2021-01-13 09:02:10|||||||||387
1610528540000|2021-01-13 09:02:20|106.8||106.8||106.8||106.8||923
1610528550000|2021-01-13 09:02:30|106.75||106.75||106.75||106.75||85
1610528560000|2021-01-13 09:02:40|106.8|106.7|106.8|106.75|106.9|106.75|106.8|106.7|5166
1610528580000|2021-01-13 09:03:00|106.75|106.7|106.75|106.7|106.75|106.75|106.75|106.7|6669
1610528590000|2021-01-13 09:03:10|106.8||106.8||106.8||106.8||1565
1610528610000|2021-01-13 09:03:30|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.65|1171
1610528640000|2021-01-13 09:04:00|||||||||4619
1610528650000|2021-01-13 09:04:10|||||||||519
1610528670000|2021-01-13 09:04:30|106.75||106.75||106.75||106.75||954
1610528680000|2021-01-13 09:04:40|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.65|2332
1610528690000|2021-01-13 09:04:50|106.75|106.65|106.7|106.65|106.75|106.7|106.7|106.65|8188
1610528710000|2021-01-13 09:05:10|106.75|106.7|106.9|106.8|106.95|106.85|106.75|106.7|30654
1610528720000|2021-01-13 09:05:20|106.85|106.75|106.8|106.7|106.85|106.75|106.8|106.7|7552
1610528730000|2021-01-13 09:05:30|106.75|106.65|106.75|106.65|106.75|106.65|106.7|106.65|2679
1610528740000|2021-01-13 09:05:40|||||||||440
1610528780000|2021-01-13 09:06:20|||||||||1393
1610528790000|2021-01-13 09:06:30|106.7|106.6|106.7|106.6|106.75|106.6|106.65|106.6|4904
1610528800000|2021-01-13 09:06:40|||||||||4684
1610528810000|2021-01-13 09:06:50|106.65|106.55|106.65|106.5|106.65|106.55|106.65|106.5|2960
1610528840000|2021-01-13 09:07:20|106.6||106.6||106.6||106.6||1245
1610528860000|2021-01-13 09:07:40|106.55|106.45|106.5|106.4|106.55|106.45|106.45|106.35|69788
1610528880000|2021-01-13 09:08:00|106.55|106.45|106.7|106.55|106.75|106.55|106.55|106.45|33279
1610528920000|2021-01-13 09:08:40|||||||||83
1610528930000|2021-01-13 09:08:50|106.75||106.75||106.75||106.75||5117
1610528970000|2021-01-13 09:09:30|||||||||736
1610528990000|2021-01-13 09:09:50|||||||||10268
1610529000000|2021-01-13 09:10:00|||||||||221
1610529010000|2021-01-13 09:10:10|||||||||9426
1610529020000|2021-01-13 09:10:20|106.7|106.5|106.5|106.4|106.7|106.5|106.5|106.4|17126
1610529030000|2021-01-13 09:10:30|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.4|13870
1610529040000|2021-01-13 09:10:40|106.55|106.45|106.55|106.4|106.55|106.45|106.55|106.4|11
1610529060000|2021-01-13 09:11:00|106.5||106.5||106.5||106.5||966
1610529070000|2021-01-13 09:11:10|106.55|106.45|106.4|106.35|106.55|106.45|106.4|106.35|12291
1610529080000|2021-01-13 09:11:20|106.35|106.3|106.35|106.25|106.4|106.3|106.35|106.2|0
1610529090000|2021-01-13 09:11:30|106.4|106.3|106.4|106.25|106.45|106.35|106.4|106.25|16095
1610529100000|2021-01-13 09:11:40|106.45||106.45||106.45||106.45||500
1610529110000|2021-01-13 09:11:50||106.3||106.35||106.35||106.3|70
1610529120000|2021-01-13 09:12:00|106.5|106.4|106.55|106.45|106.6|106.5|106.5|106.4|20558
1610529130000|2021-01-13 09:12:10|||||||||933
1610529140000|2021-01-13 09:12:20|106.6|106.5|106.6|106.45|106.65|106.5|106.6|106.45|2717
1610529160000|2021-01-13 09:12:40|106.55|106.5|106.6|106.45|106.6|106.5|106.55|106.45|5386
1610529210000|2021-01-13 09:13:30|||||||||18659
1610529230000|2021-01-13 09:13:50|106.65|106.5|106.6|106.45|106.7|106.55|106.6|106.45|18441
1610529250000|2021-01-13 09:14:10|106.55|106.4|106.55|106.45|106.55|106.45|106.5|106.4|10734
1610529270000|2021-01-13 09:14:30|||||||||9795
1610529300000|2021-01-13 09:15:00|106.6|106.5|106.7|106.55|106.7|106.6|106.6|106.5|5444
1610529310000|2021-01-13 09:15:10|106.75|106.6|106.75|106.65|106.75|106.65|106.7|106.6|19368
1610529320000|2021-01-13 09:15:20||106.7||106.7||106.7||106.7|23
1610529330000|2021-01-13 09:15:30|106.8|106.75|106.85|106.75|106.85|106.75|106.8|106.7|3937
1610529360000|2021-01-13 09:16:00|106.9|106.8|106.9|106.8|106.95|106.8|106.9|106.8|6885
1610529370000|2021-01-13 09:16:10|106.95|106.75|106.85|106.75|106.95|106.75|106.85|106.75|4747
1610529390000|2021-01-13 09:16:30|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.7|5824
1610529400000|2021-01-13 09:16:40|106.85|106.75|106.9|106.75|106.95|106.8|106.85|106.75|944
1610529410000|2021-01-13 09:16:50|||||||||1651
1610529420000|2021-01-13 09:17:00|106.95||106.95||106.95||106.95||2230
1610529430000|2021-01-13 09:17:10|106.9||106.9||106.9||106.9||0
1610529440000|2021-01-13 09:17:20|106.95||106.95||106.95||106.9||0
1610529450000|2021-01-13 09:17:30|106.9|106.8|107|106.9|107|106.9|106.9|106.8|25645
1610529460000|2021-01-13 09:17:40|106.95|106.85|106.85|106.75|106.95|106.85|106.85|106.75|16010
1610529470000|2021-01-13 09:17:50|106.9|106.7|106.8|106.7|106.9|106.7|106.8|106.7|250
1610529480000|2021-01-13 09:18:00|106.85||106.8||106.85||106.75||1358
1610529490000|2021-01-13 09:18:10|||||||||4101
1610529500000|2021-01-13 09:18:20|106.85|106.75|106.85|106.75|106.9|106.75|106.85|106.7|2165
1610529510000|2021-01-13 09:18:30|106.8|106.7|106.85|106.7|106.85|106.7|106.75|106.7|3184
1610529520000|2021-01-13 09:18:40|106.9|106.75|106.95|106.85|106.95|106.85|106.9|106.75|17435
1610529530000|2021-01-13 09:18:50|106.9|106.8|106.9|106.85|106.95|106.85|106.9|106.8|6
1610529540000|2021-01-13 09:19:00|106.85|106.8|106.9|106.8|106.95|106.8|106.8|106.75|17311
1610529550000|2021-01-13 09:19:10|106.95|106.85|106.95|106.8|107|106.9|106.95|106.8|9171
1610529560000|2021-01-13 09:19:20||106.85||106.85||106.9||106.85|0
1610529570000|2021-01-13 09:19:30||106.9||106.85||106.9||106.85|222
1610529580000|2021-01-13 09:19:40||106.9||106.9||106.9||106.9|376
1610529590000|2021-01-13 09:19:50|107||107||107||107||927
1610529600000|2021-01-13 09:20:00|106.95|106.85|107|106.85|107|106.85|106.95|106.85|0
1610529620000|2021-01-13 09:20:20|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|5
1610529630000|2021-01-13 09:20:30|107||107||107||107||0
1610529640000|2021-01-13 09:20:40||106.9||106.9||106.9||106.85|0
1610529650000|2021-01-13 09:20:50|106.95||106.95||106.95||106.95||2315
1610529660000|2021-01-13 09:21:00|107|106.85|106.9|106.8|107|106.85|106.9|106.8|6209
1610529670000|2021-01-13 09:21:10|106.95||106.95||106.95||106.95||0
1610529680000|2021-01-13 09:21:20|106.9||106.9||106.9||106.9||8
1610529710000|2021-01-13 09:21:50|106.95|106.85|107.05|106.95|107.1|106.95|106.95|106.8|24833
1610529720000|2021-01-13 09:22:00|107.1|107|107.1|107|107.15|107|107.1|107|0
1610529730000|2021-01-13 09:22:10|107.05|106.95|106.9|106.8|107.05|106.95|106.9|106.8|9879
1610529740000|2021-01-13 09:22:20|106.95|106.85|107|106.9|107.05|106.9|106.95|106.85|0
1610529750000|2021-01-13 09:22:30|||||||||8429
1610529790000|2021-01-13 09:23:10|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|5285
1610529820000|2021-01-13 09:23:40|106.95|106.85|107|106.85|107|106.85|106.95|106.85|2500
1610529840000|2021-01-13 09:24:00|||||||||454
1610529890000|2021-01-13 09:24:50|||||||||9297
1610529940000|2021-01-13 09:25:40|106.95|106.8|106.9|106.75|106.95|106.8|106.9|106.75|1249
1610529950000|2021-01-13 09:25:50||106.8||106.8||106.8||106.8|0
1610529970000|2021-01-13 09:26:10||106.75||106.75||106.75||106.75|2781
1610529980000|2021-01-13 09:26:20|106.95|106.8|106.9|106.75|106.95|106.8|106.9|106.75|108
1610529990000|2021-01-13 09:26:30|||||||||6536
1610530010000|2021-01-13 09:26:50||106.8||106.8||106.8||106.75|15000
1610530020000|2021-01-13 09:27:00||106.75||106.75||106.75||106.75|5
1610530030000|2021-01-13 09:27:10|||||||||4812
1610530050000|2021-01-13 09:27:30|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|5865
1610530080000|2021-01-13 09:28:00|||||||||400
1610530090000|2021-01-13 09:28:10|106.85||106.85||106.85||106.85||581
1610530100000|2021-01-13 09:28:20|106.9||106.9||106.9||106.9||0
1610530140000|2021-01-13 09:29:00|106.85|106.7|106.8|106.7|106.85|106.7|106.8|106.7|3614
1610530150000|2021-01-13 09:29:10|||||||||377
1610530200000|2021-01-13 09:30:00|106.85|106.75|106.9|106.75|106.9|106.75|106.85|106.75|1072
1610530280000|2021-01-13 09:31:20|106.85|106.7|106.8|106.7|106.85|106.7|106.8|106.7|5229
1610530290000|2021-01-13 09:31:30|||||||||93
1610530310000|2021-01-13 09:31:50|||||||||460
1610530330000|2021-01-13 09:32:10|106.85|106.75|106.9|106.75|106.9|106.75|106.85|106.75|13801
1610530380000|2021-01-13 09:33:00|106.95|106.8|106.9|106.75|106.95|106.85|106.9|106.75|12622
1610530430000|2021-01-13 09:33:50|106.85|106.8|106.85|106.75|106.9|106.8|106.85|106.75|2889
1610530440000|2021-01-13 09:34:00|106.9||106.9||106.9||106.9||4073
1610530450000|2021-01-13 09:34:10|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.7|5327
1610530460000|2021-01-13 09:34:20|||||||||175
1610530470000|2021-01-13 09:34:30|106.9|106.8|106.9|106.75|106.9|106.8|106.9|106.75|5328
1610530500000|2021-01-13 09:35:00|106.75|106.7|106.9|106.8|106.9|106.8|106.75|106.7|20907
1610530510000|2021-01-13 09:35:10|106.85|106.75|106.8|106.7|106.85|106.75|106.7|106.65|21049
1610530520000|2021-01-13 09:35:20|||||||||8
1610530540000|2021-01-13 09:35:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|4662
1610530550000|2021-01-13 09:35:50|106.8|106.7|106.8|106.65|106.8|106.7|106.7|106.6|22728
1610530580000|2021-01-13 09:36:20|||||||||4648
1610530640000|2021-01-13 09:37:20|||||||||1576
1610530700000|2021-01-13 09:38:20|106.75|106.6|106.6|106.45|106.75|106.6|106.5|106.4|27451
1610530710000|2021-01-13 09:38:30|106.55|106.4|106.5|106.35|106.55|106.4|106.5|106.35|1747
1610530730000|2021-01-13 09:38:50|106.55|106.4|106.6|106.45|106.65|106.5|106.5|106.4|47427
1610530750000|2021-01-13 09:39:10|106.55|106.4|106.45|106.35|106.55|106.4|106.45|106.35|2
1610530760000|2021-01-13 09:39:20|106.5|106.4|106.55|106.4|106.55|106.45|106.5|106.4|12669
1610530770000|2021-01-13 09:39:30|106.5|106.35|106.55|106.4|106.55|106.4|106.5|106.35|1873
1610530790000|2021-01-13 09:39:50|106.5|106.35|106.5|106.4|106.5|106.4|106.5|106.35|788
1610530800000|2021-01-13 09:40:00||106.35||106.35||106.35||106.35|0
1610530810000|2021-01-13 09:40:10|106.45||106.45||106.45||106.45||14
1610530820000|2021-01-13 09:40:20|||||||||1890
1610530840000|2021-01-13 09:40:40|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.4|5326
1610530860000|2021-01-13 09:41:00||106.4||106.45||106.45||106.4|5048
1610530870000|2021-01-13 09:41:10|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.4|6
1610530890000|2021-01-13 09:41:30|106.5|106.4|106.5|106.4|106.5|106.5|106.45|106.4|838
1610530910000|2021-01-13 09:41:50|106.55|106.45|106.6|106.45|106.6|106.45|106.55|106.45|10898
1610530940000|2021-01-13 09:42:20||106.5||106.5||106.5||106.5|1493
1610530950000|2021-01-13 09:42:30|||||||||1889
1610530960000|2021-01-13 09:42:40|106.55|106.45|106.55|106.4|106.55|106.45|106.5|106.35|7280
1610530980000|2021-01-13 09:43:00|106.5|106.35|106.5|106.35|106.55|106.5|106.5|106.35|19921
1610531000000|2021-01-13 09:43:20|106.45|106.3|106.5|106.35|106.5|106.4|106.45|106.3|10063
1610531010000|2021-01-13 09:43:30|106.55|106.4|106.65|106.55|106.65|106.6|106.5|106.4|50476
1610531030000|2021-01-13 09:43:50|106.6|106.5|106.5|106.4|106.6|106.5|106.45|106.4|16439
1610531050000|2021-01-13 09:44:10|106.55|106.45|106.55|106.4|106.55|106.45|106.55|106.4|5733
1610531080000|2021-01-13 09:44:40|||||||||4662
1610531090000|2021-01-13 09:44:50|106.5|106.35|106.5|106.35|106.5|106.35|106.45|106.35|1979
1610531100000|2021-01-13 09:45:00|||||||||2450
1610531110000|2021-01-13 09:45:10|||||||||9391
1610531130000|2021-01-13 09:45:30|106.45|106.3|106.3|106.2|106.45|106.3|106.25|106.15|20659
1610531140000|2021-01-13 09:45:40||106.15||106.15||106.2||106.15|13671
1610531150000|2021-01-13 09:45:50|106.35|106.2|106.3|106.2|106.35|106.25|106.3|106.2|4851
1610531160000|2021-01-13 09:46:00|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.25|2500
1610531180000|2021-01-13 09:46:20|106.4|106.3|106.4|106.25|106.4|106.3|106.35|106.25|34558
1610531190000|2021-01-13 09:46:30|106.35|106.3|106.35|106.2|106.35|106.3|106.35|106.2|0
1610531220000|2021-01-13 09:47:00|106.3|106.25|106.35|106.25|106.35|106.3|106.3|106.25|25506
1610531230000|2021-01-13 09:47:10|||||||||1127
1610531240000|2021-01-13 09:47:20|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|14679
1610531260000|2021-01-13 09:47:40||106.4||106.4||106.4||106.4|0
1610531270000|2021-01-13 09:47:50|106.5|106.45|106.6|106.5|106.65|106.55|106.5|106.45|12856
1610531300000|2021-01-13 09:48:20|||||||||10000
1610531320000|2021-01-13 09:48:40|||||||||14208
1610531330000|2021-01-13 09:48:50|||||||||2000
1610531350000|2021-01-13 09:49:10|||||||||3102
1610531370000|2021-01-13 09:49:30|106.55|106.55|106.6|106.5|106.6|106.55|106.55|106.45|29970
1610531390000|2021-01-13 09:49:50|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|3909
1610531400000|2021-01-13 09:50:00|106.6|106.5|106.55|106.45|106.6|106.5|106.5|106.45|0
1610531410000|2021-01-13 09:50:10|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.35|3133
1610531420000|2021-01-13 09:50:20|106.45|106.35|106.3|106.2|106.45|106.35|106.25|106.2|26428
1610531430000|2021-01-13 09:50:30|106.35|106.25|106.3|106.25|106.35|106.25|106.3|106.2|66971
1610531440000|2021-01-13 09:50:40|106.25|106.2|106.2|106.15|106.25|106.2|106.2|106.15|10767
1610531470000|2021-01-13 09:51:10|106.25|106.2|106.35|106.3|106.35|106.3|106.25|106.2|30197
1610531500000|2021-01-13 09:51:40|106.3|106.25|106.3|106.2|106.35|106.25|106.3|106.2|16792
1610531520000|2021-01-13 09:52:00|||||||||250
1610531560000|2021-01-13 09:52:40|106.25|106.15|106.4|106.3|106.5|106.45|106.25|106.15|112829
1610531570000|2021-01-13 09:52:50|106.35|106.25|106.35|106.2|106.35|106.25|106.35|106.2|5721
1610531600000|2021-01-13 09:53:20|106.3||106.3||106.3||106.3||28
1610531610000|2021-01-13 09:53:30|106.25|106.15|106.2|106.15|106.25|106.15|106.2|106.15|4826
1610531620000|2021-01-13 09:53:40|106.15|106.1|106.1|106.05|106.15|106.1|106.1|106.05|1350
1610531630000|2021-01-13 09:53:50|||||||||176
1610531640000|2021-01-13 09:54:00|106.15|106.1|106.25|106.15|106.3|106.15|106.1|106.05|23139
1610531660000|2021-01-13 09:54:20|||||||||1000
1610531670000|2021-01-13 09:54:30|||||||||200
1610531690000|2021-01-13 09:54:50|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|117
1610531700000|2021-01-13 09:55:00|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|0
1610531710000|2021-01-13 09:55:10|106.3|106.2|106.3|106.15|106.35|106.2|106.25|106.15|13907
1610531720000|2021-01-13 09:55:20|106.25||106.25||106.25||106.25||0
1610531730000|2021-01-13 09:55:30||106.2||106.2||106.2||106.2|9515
1610531740000|2021-01-13 09:55:40|106.3|106.15|106.25|106.15|106.3|106.15|106.25|106.15|4798
1610531750000|2021-01-13 09:55:50|||||||||2329
1610531760000|2021-01-13 09:56:00|||||||||1868
1610531780000|2021-01-13 09:56:20|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|1675
1610531800000|2021-01-13 09:56:40|||||||||1162
1610531810000|2021-01-13 09:56:50|106.25|106.25|106.3|106.2|106.3|106.25|106.25|106.2|6045
1610531820000|2021-01-13 09:57:00|106.35|106.25|106.4|106.3|106.4|106.3|106.3|106.25|39912
1610531830000|2021-01-13 09:57:10|106.45|106.35|106.5|106.35|106.5|106.35|106.45|106.35|1232
1610531840000|2021-01-13 09:57:20|106.45||106.45||106.45||106.45||25
1610531850000|2021-01-13 09:57:30|106.5||106.5||106.5||106.5||180
1610531860000|2021-01-13 09:57:40|||||||||8355
1610531880000|2021-01-13 09:58:00|106.45|106.4|106.4|106.35|106.45|106.4|106.4|106.35|462
1610531890000|2021-01-13 09:58:10|||||||||469
1610531900000|2021-01-13 09:58:20|106.45|106.4|106.45|106.4|106.5|106.4|106.45|106.4|213
1610531910000|2021-01-13 09:58:30|106.5|106.45|106.5|106.4|106.5|106.45|106.5|106.4|10458
1610531920000|2021-01-13 09:58:40|||||||||376
1610531930000|2021-01-13 09:58:50|||||||||222
1610531940000|2021-01-13 09:59:00|||||||||9407
1610531960000|2021-01-13 09:59:20|106.55|106.45|106.55|106.45|106.6|106.45|106.55|106.45|10969
1610531970000|2021-01-13 09:59:30|||||||||32508
1610531980000|2021-01-13 09:59:40|106.6||106.55||106.6||106.55||14296
1610532010000|2021-01-13 10:00:10|106.6|106.5|106.55|106.5|106.6|106.5|106.55|106.5|0
1610532030000|2021-01-13 10:00:30|106.5|106.45|106.5|106.45|106.55|106.5|106.5|106.4|23015
1610532040000|2021-01-13 10:00:40|106.45|106.4|106.5|106.4|106.5|106.4|106.45|106.35|20650
1610532050000|2021-01-13 10:00:50|||||||||1865
1610532150000|2021-01-13 10:02:30|||||||||8450
1610532210000|2021-01-13 10:03:30|106.45||106.5||106.5||106.45||4000
1610532220000|2021-01-13 10:03:40|||||||||2259
1610532240000|2021-01-13 10:04:00|106.45||106.45||106.45||106.45||0
1610532260000|2021-01-13 10:04:20||106.35||106.35||106.35||106.35|1309
1610532270000|2021-01-13 10:04:30|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|4788
1610532280000|2021-01-13 10:04:40|106.45|106.3|106.45|106.35|106.45|106.35|106.45|106.3|108
1610532290000|2021-01-13 10:04:50|106.4|106.3|106.4|106.35|106.4|106.35|106.4|106.3|70
1610532300000|2021-01-13 10:05:00|106.45|106.3|106.45|106.35|106.45|106.4|106.45|106.3|6009
1610532320000|2021-01-13 10:05:20|||||||||1536
1610532330000|2021-01-13 10:05:30|106.5|106.45|106.3|106.2|106.5|106.45|106.3|106.2|30115
1610532340000|2021-01-13 10:05:40|||||||||60216
1610532350000|2021-01-13 10:05:50|106.25|106.15|106.2|106.05|106.25|106.2|106.05|105.95|90848
1610532360000|2021-01-13 10:06:00|106.15|106.1|106.25|106.1|106.25|106.1|106.1|106|14943
1610532380000|2021-01-13 10:06:20|106.2|106.05|106.2|106.05|106.2|106.1|106.2|106.05|5
1610532430000|2021-01-13 10:07:10||106.1||106.1||106.1||106.05|0
1610532440000|2021-01-13 10:07:20|106.25|106.15|106.25|106.1|106.25|106.15|106.25|106.1|1650
1610532450000|2021-01-13 10:07:30|106.2||106.2||106.2||106.15||8
1610532480000|2021-01-13 10:08:00|||||||||937
1610532490000|2021-01-13 10:08:10|||||||||2862
1610532530000|2021-01-13 10:08:50|106.15|106.05|106.1|106|106.15|106.05|106.1|106|6681
1610532540000|2021-01-13 10:09:00|||||||||2523
1610532550000|2021-01-13 10:09:10|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|6094
1610532560000|2021-01-13 10:09:20||105.9||105.95||105.95||105.9|0
1610532570000|2021-01-13 10:09:30|106.1|106|106.1|106|106.1|106|106.1|106|8399
1610532590000|2021-01-13 10:09:50|106.05||106.05||106.05||106.05||1272
1610532600000|2021-01-13 10:10:00|106.1||106.05||106.1||106.05||5390
1610532610000|2021-01-13 10:10:10|106.1||106.1||106.1||106.1||0
1610532620000|2021-01-13 10:10:20|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.9|3285
1610532630000|2021-01-13 10:10:30||105.9||106||106||105.9|1407
1610532650000|2021-01-13 10:10:50|106.1|105.95|106.05|105.9|106.1|105.95|106|105.9|69362
1610532670000|2021-01-13 10:11:10|||||||||10000
1610532710000|2021-01-13 10:11:50|105.95|105.85|105.95|105.85|106|105.9|105.9|105.85|44265
1610532720000|2021-01-13 10:12:00|105.9||105.9||105.9||105.9||4187
1610532730000|2021-01-13 10:12:10|105.85|105.8|105.8|105.7|105.85|105.8|105.8|105.7|6958
1610532740000|2021-01-13 10:12:20|||||||||4283
1610532760000|2021-01-13 10:12:40|105.85|105.75|105.85|105.75|105.9|105.75|105.85|105.75|5687
1610532780000|2021-01-13 10:13:00|105.9||105.85||105.9||105.85||4156
1610532790000|2021-01-13 10:13:10|||||||||783
1610532800000|2021-01-13 10:13:20|||||||||2000
1610532810000|2021-01-13 10:13:30|105.8|105.8|105.8|105.7|105.85|105.8|105.8|105.7|3
1610532830000|2021-01-13 10:13:50||105.75||105.7||105.75||105.7|3550
1610532850000|2021-01-13 10:14:10|||||||||10000
1610532860000|2021-01-13 10:14:20|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.75|9936
1610532870000|2021-01-13 10:14:30|105.9|105.8|105.9|105.8|105.9|105.85|105.9|105.8|9204
1610532890000|2021-01-13 10:14:50||105.75||105.75||105.75||105.75|13
1610532930000|2021-01-13 10:15:30|||||||||13
1610532950000|2021-01-13 10:15:50||105.8||105.8||105.8||105.8|4066
1610532960000|2021-01-13 10:16:00|105.85||105.85||105.85||105.85||161
1610532970000|2021-01-13 10:16:10|105.9||105.9||105.9||105.9||10370
1610532980000|2021-01-13 10:16:20|||||||||14686
1610533000000|2021-01-13 10:16:40|||||||||1878
1610533010000|2021-01-13 10:16:50|||||||||990
1610533020000|2021-01-13 10:17:00|105.85|105.75|105.85|105.7|105.85|105.75|105.85|105.7|109
1610533040000|2021-01-13 10:17:20|105.8||105.8||105.8||105.75||2503
1610533050000|2021-01-13 10:17:30|105.75|105.65|105.75|105.6|105.75|105.65|105.7|105.6|8365
1610533060000|2021-01-13 10:17:40||105.65||105.65||105.65||105.65|0
1610533070000|2021-01-13 10:17:50||105.6||105.65||105.65||105.6|17
1610533090000|2021-01-13 10:18:10||105.6||105.65||105.65||105.6|1402
1610533100000|2021-01-13 10:18:20||105.6||105.6||105.6||105.6|500
1610533110000|2021-01-13 10:18:30|||||||||1333
1610533150000|2021-01-13 10:19:10|105.7||105.7||105.7||105.7||1405
1610533160000|2021-01-13 10:19:20|||||||||296
1610533170000|2021-01-13 10:19:30|105.65|105.55|105.7|105.55|105.7|105.6|105.65|105.55|10637
1610533180000|2021-01-13 10:19:40|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.55|152
1610533190000|2021-01-13 10:19:50||105.55||105.6||105.6||105.55|0
1610533200000|2021-01-13 10:20:00||105.55||105.6||105.6||105.55|190
1610533210000|2021-01-13 10:20:10||105.65||105.65||105.65||105.65|94
1610533220000|2021-01-13 10:20:20|||||||||300
1610533230000|2021-01-13 10:20:30|105.65|105.6|105.7|105.6|105.7|105.65|105.65|105.55|7787
1610533260000|2021-01-13 10:21:00|105.75|105.65|105.85|105.75|105.85|105.8|105.75|105.65|24080
1610533270000|2021-01-13 10:21:10|105.8|105.8|105.8|105.7|105.8|105.8|105.8|105.65|13642
1610533280000|2021-01-13 10:21:20|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.6|8368
1610533290000|2021-01-13 10:21:30|105.85|105.65|105.7|105.65|105.85|105.8|105.7|105.6|12957
1610533320000|2021-01-13 10:22:00|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|12215
1610533330000|2021-01-13 10:22:10||105.65||105.6||105.65||105.55|2001
1610533340000|2021-01-13 10:22:20|105.75|105.65|105.75|105.6|105.75|105.65|105.75|105.6|2920
1610533350000|2021-01-13 10:22:30|105.7||105.75||105.75||105.7||0
1610533360000|2021-01-13 10:22:40|105.8|105.65|105.8|105.65|105.8|105.65|105.8|105.65|8935
1610533370000|2021-01-13 10:22:50|||||||||260
1610533380000|2021-01-13 10:23:00|||||||||928
1610533390000|2021-01-13 10:23:10|105.75|105.6|105.75|105.6|105.75|105.6|105.75|105.6|17472
1610533400000|2021-01-13 10:23:20|105.7||105.7||105.7||105.7||3350
1610533410000|2021-01-13 10:23:30|105.75||105.75||105.75||105.75||20
1610533430000|2021-01-13 10:23:50|||||||||930
1610533440000|2021-01-13 10:24:00|||||||||4948
1610533450000|2021-01-13 10:24:10|||||||||2818
1610533470000|2021-01-13 10:24:30|105.7|105.65|105.75|105.65|105.75|105.7|105.7|105.65|3492
1610533480000|2021-01-13 10:24:40||105.6||105.7||105.7||105.6|2094
1610533490000|2021-01-13 10:24:50|||||||||5248
1610533500000|2021-01-13 10:25:00|105.8|105.65|105.75|105.6|105.8|105.7|105.75|105.6|1254
1610533510000|2021-01-13 10:25:10|105.7||105.75||105.75||105.7||1965
1610533520000|2021-01-13 10:25:20|105.7||105.7||105.7||105.7||0
1610533530000|2021-01-13 10:25:30|105.65|105.55|105.7|105.55|105.75|105.6|105.65|105.55|1076
1610533540000|2021-01-13 10:25:40|105.65||105.65||105.65||105.65||10
1610533550000|2021-01-13 10:25:50|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|1151
1610533560000|2021-01-13 10:26:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|3010
1610533590000|2021-01-13 10:26:30||105.6||105.55||105.6||105.55|9577
1610533600000|2021-01-13 10:26:40|||||||||1213
1610533620000|2021-01-13 10:27:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|1880
1610533630000|2021-01-13 10:27:10|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|17008
1610533640000|2021-01-13 10:27:20|105.6|105.5|105.6|105.55|105.65|105.6|105.6|105.5|30090
1610533650000|2021-01-13 10:27:30|105.55|105.5|105.6|105.55|105.65|105.55|105.55|105.5|62374
1610533660000|2021-01-13 10:27:40|105.65|105.5|105.6|105.55|105.65|105.55|105.6|105.5|7462
1610533680000|2021-01-13 10:28:00|105.55|105.5|105.7|105.6|105.7|105.6|105.55|105.5|19809
1610533690000|2021-01-13 10:28:10|105.65|105.55|105.6|105.5|105.7|105.55|105.55|105.45|61104
1610533710000|2021-01-13 10:28:30|||||||||7601
1610533720000|2021-01-13 10:28:40|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|5469
1610533730000|2021-01-13 10:28:50|105.45|105.45|105.5|105.4|105.5|105.45|105.45|105.4|26480
1610533740000|2021-01-13 10:29:00||105.45||105.4||105.45||105.4|18855
1610533750000|2021-01-13 10:29:10|||||||||2039
1610533760000|2021-01-13 10:29:20|105.45|105.55|105.55|105.45|105.6|105.55|105.45|105.45|16461
1610533770000|2021-01-13 10:29:30|105.5||105.5||105.5||105.5||0
1610533780000|2021-01-13 10:29:40|105.45|105.4|105.45|105.35|105.5|105.45|105.4|105.3|11044
1610533790000|2021-01-13 10:29:50|105.5|105.4|105.5|105.35|105.5|105.4|105.45|105.35|2178
1610533800000|2021-01-13 10:30:00|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|3176
1610533810000|2021-01-13 10:30:10|105.4|105.4|105.45|105.35|105.45|105.4|105.4|105.35|9454
1610533820000|2021-01-13 10:30:20|||||||||749
1610533840000|2021-01-13 10:30:40|105.5|105.4|105.45|105.4|105.55|105.45|105.45|105.35|53492
1610533860000|2021-01-13 10:31:00|105.35|105.35|105.3|105.2|105.35|105.35|105.3|105.2|14142
1610533870000|2021-01-13 10:31:10|105.25|105.15|105.3|105.15|105.3|105.15|105.25|105.15|18211
1610533880000|2021-01-13 10:31:20|105.25|105.1|105.2|105.1|105.25|105.15|105.2|105.1|5304
1610533890000|2021-01-13 10:31:30|105.15|105.05|104.75|104.65|105.15|105.05|104.7|104.65|421269
1610533900000|2021-01-13 10:31:40|104.8|104.7|104.8|104.7|104.8|104.7|104.75|104.65|22361
1610533910000|2021-01-13 10:31:50|104.85|104.75|104.9|104.8|104.9|104.8|104.8|104.75|32169
1610533920000|2021-01-13 10:32:00|104.95|104.85|105.1|105|105.15|105|104.95|104.85|20460
1610533930000|2021-01-13 10:32:10|105.15|104.95|105.15|105|105.15|105.1|105.15|104.95|27368
1610533940000|2021-01-13 10:32:20|105.1||105.15||105.15||105.1||2911
1610533950000|2021-01-13 10:32:30|||||||||12
1610533990000|2021-01-13 10:33:10|105.1|104.95|105.1|105|105.15|105|105.1|104.95|2571
1610534010000|2021-01-13 10:33:30|105.15|105.05|105.25|105.15|105.25|105.15|105.15|105.05|3224
1610534020000|2021-01-13 10:33:40|105.3|105.2|105.3|105.2|105.3|105.25|105.25|105.2|61566
1610534030000|2021-01-13 10:33:50||105.25||105.2||105.25||105.2|6156
1610534040000|2021-01-13 10:34:00|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|9995
1610534050000|2021-01-13 10:34:10||105.3||105.25||105.3||105.25|29595
1610534060000|2021-01-13 10:34:20|105.3|105.3|105.35|105.25|105.35|105.3|105.25|105.15|19833
1610534070000|2021-01-13 10:34:30||105.3||105.3||105.3||105.3|5147
1610534080000|2021-01-13 10:34:40||105.25||105.25||105.25||105.25|20
1610534100000|2021-01-13 10:35:00|105.3|105.2|105.3|105.15|105.3|105.2|105.25|105.15|6863
1610534110000|2021-01-13 10:35:10|105.35|105.2|105.35|105.25|105.35|105.25|105.3|105.2|28
1610534120000|2021-01-13 10:35:20|||||||||4718
1610534130000|2021-01-13 10:35:30||105.3||105.3||105.3||105.3|7491
1610534140000|2021-01-13 10:35:40||105.25||105.25||105.25||105.25|38
1610534150000|2021-01-13 10:35:50|||||||||1000
1610534160000|2021-01-13 10:36:00|105.4|105.3|105.4|105.25|105.4|105.35|105.4|105.25|6682
1610534170000|2021-01-13 10:36:10|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|2725
1610534180000|2021-01-13 10:36:20|105.3|105.25|105.45|105.3|105.5|105.4|105.3|105.25|42747
1610534190000|2021-01-13 10:36:30|105.4||105.4||105.4||105.4||550
1610534200000|2021-01-13 10:36:40|105.45||105.45||105.45||105.45||2
1610534210000|2021-01-13 10:36:50|||||||||3960
1610534250000|2021-01-13 10:37:30|105.4||105.4||105.4||105.4||106
1610534260000|2021-01-13 10:37:40|105.3|105.25|105.35|105.25|105.45|105.4|105.3|105.25|9406
1610534270000|2021-01-13 10:37:50|105.3|105.2|105.3|105.15|105.3|105.2|105.25|105.15|3548
1610534290000|2021-01-13 10:38:10|105.25||105.25||105.25||105.25||10
1610534300000|2021-01-13 10:38:20|105.3||105.3||105.3||105.3||3000
1610534310000|2021-01-13 10:38:30|||||||||123
1610534320000|2021-01-13 10:38:40|105.35|105.2|105.3|105.15|105.35|105.2|105.3|105.15|10378
1610534330000|2021-01-13 10:38:50|105.35|105.2|105.3|105.15|105.35|105.25|105.25|105.15|2398
1610534350000|2021-01-13 10:39:10||105.2||105.15||105.2||105.15|20000
1610534370000|2021-01-13 10:39:30|105.25||105.25||105.3||105.25||100
1610534400000|2021-01-13 10:40:00|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|8562
1610534410000|2021-01-13 10:40:10|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.2|8690
1610534420000|2021-01-13 10:40:20||105.2||105.2||105.2||105.2|0
1610534430000|2021-01-13 10:40:30|105.3|105.25|105.25|105.15|105.35|105.25|105.25|105.15|11244
1610534460000|2021-01-13 10:41:00|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|1225
1610534470000|2021-01-13 10:41:10||105.3||105.3||105.3||105.3|222
1610534480000|2021-01-13 10:41:20|||||||||3297
1610534510000|2021-01-13 10:41:50|||||||||939
1610534520000|2021-01-13 10:42:00|105.4||105.4||105.4||105.35||15167
1610534530000|2021-01-13 10:42:10|||||||||1000
1610534550000|2021-01-13 10:42:30|105.35|105.35|105.4|105.3|105.4|105.35|105.35|105.3|9037
1610534560000|2021-01-13 10:42:40||105.35||105.3||105.35||105.3|9
1610534570000|2021-01-13 10:42:50|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|4507
1610534580000|2021-01-13 10:43:00|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|1773
1610534590000|2021-01-13 10:43:10||105.4||105.4||105.4||105.35|3934
1610534600000|2021-01-13 10:43:20||105.45||105.35||105.45||105.35|4174
1610534610000|2021-01-13 10:43:30|105.45||105.45||105.45||105.45||750
1610534620000|2021-01-13 10:43:40|105.5||105.5||105.5||105.45||3477
1610534630000|2021-01-13 10:43:50|||||||||2583
1610534660000|2021-01-13 10:44:20|105.55|105.4|105.6|105.5|105.6|105.5|105.55|105.4|22207
1610534670000|2021-01-13 10:44:30|105.65|105.55|105.7|105.6|105.7|105.65|105.65|105.55|17082
1610534680000|2021-01-13 10:44:40|||||||||2816
1610534690000|2021-01-13 10:44:50|105.75|105.7|105.7|105.6|105.75|105.7|105.65|105.6|25283
1610534700000|2021-01-13 10:45:00||105.65||105.6||105.65||105.6|2100
1610534710000|2021-01-13 10:45:10|||||||||9547
1610534730000|2021-01-13 10:45:30|105.65|105.55|105.65|105.55|105.7|105.55|105.65|105.55|4871
1610534740000|2021-01-13 10:45:40|105.7|105.6|105.65|105.6|105.7|105.65|105.65|105.55|5196
1610534750000|2021-01-13 10:45:50|105.7||105.65||105.7||105.65||0
1610534760000|2021-01-13 10:46:00|105.7|105.65|105.75|105.65|105.75|105.7|105.7|105.65|17584
1610534780000|2021-01-13 10:46:20|||||||||2627
1610534790000|2021-01-13 10:46:30|||||||||2823
1610534800000|2021-01-13 10:46:40|105.7||105.7||105.7||105.7||4127
1610534810000|2021-01-13 10:46:50|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|5766
1610534820000|2021-01-13 10:47:00|105.6|105.5|105.6|105.45|105.65|105.55|105.6|105.45|2659
1610534830000|2021-01-13 10:47:10|||||||||5209
1610534840000|2021-01-13 10:47:20|105.65|105.5|105.65|105.55|105.65|105.55|105.65|105.5|7483
1610534870000|2021-01-13 10:47:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|1041
1610534880000|2021-01-13 10:48:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.5|1111
1610534890000|2021-01-13 10:48:10|105.6||105.6||105.6||105.6||2
1610534900000|2021-01-13 10:48:20|||||||||10000
1610534910000|2021-01-13 10:48:30|105.65||105.65||105.65||105.65||0
1610534920000|2021-01-13 10:48:40|105.6||105.6||105.6||105.6||0
1610534940000|2021-01-13 10:49:00|105.65|105.5|105.65|105.6|105.65|105.6|105.65|105.5|3847
1610534960000|2021-01-13 10:49:20||105.55||105.55||105.55||105.55|103
1610534970000|2021-01-13 10:49:30||105.6||105.6||105.6||105.6|930
1610534990000|2021-01-13 10:49:50|105.7|105.65|105.7|105.6|105.75|105.65|105.7|105.6|12181
1610535000000|2021-01-13 10:50:00||105.65||105.65||105.65||105.65|10675
1610535010000|2021-01-13 10:50:10|||||||||4520
1610535020000|2021-01-13 10:50:20|105.75|105.7|105.9|105.75|105.9|105.75|105.75|105.7|9092
1610535030000|2021-01-13 10:50:30|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|2157
1610535040000|2021-01-13 10:50:40|||||||||37982
1610535050000|2021-01-13 10:50:50|105.9|105.8|105.95|105.8|105.95|105.9|105.9|105.75|56462
1610535060000|2021-01-13 10:51:00|105.85|105.85|105.9|105.8|105.9|105.85|105.85|105.8|2500
1610535070000|2021-01-13 10:51:10|||||||||18781
1610535090000|2021-01-13 10:51:30|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|2522
1610535100000|2021-01-13 10:51:40|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|0
1610535110000|2021-01-13 10:51:50|106|105.9|106|105.9|106|105.95|106|105.9|12281
1610535120000|2021-01-13 10:52:00|105.95||106||106||105.95||1009
1610535130000|2021-01-13 10:52:10|||||||||1374
1610535140000|2021-01-13 10:52:20||105.95||105.9||105.95||105.9|1284
1610535150000|2021-01-13 10:52:30|105.95|105.95|106.05|105.95|106.1|106|105.95|105.9|41038
1610535160000|2021-01-13 10:52:40|||||||||223
1610535170000|2021-01-13 10:52:50|106|105.9|106|105.9|106|105.95|106|105.9|3561
1610535180000|2021-01-13 10:53:00|106.05|105.95|106.05|105.95|106.1|105.95|106.05|105.95|2867
1610535190000|2021-01-13 10:53:10|||||||||332
1610535210000|2021-01-13 10:53:30|||||||||94
1610535220000|2021-01-13 10:53:40|||||||||471
1610535240000|2021-01-13 10:54:00|106|105.9|106|105.9|106|105.95|106|105.9|304
1610535250000|2021-01-13 10:54:10|105.95|105.85|105.95|105.8|106|105.85|105.9|105.8|2647
1610535260000|2021-01-13 10:54:20|||||||||13642
1610535270000|2021-01-13 10:54:30|105.9||105.9||105.9||105.9||2407
1610535280000|2021-01-13 10:54:40||105.75||105.75||105.75||105.75|0
1610535300000|2021-01-13 10:55:00|105.85||105.9||105.9||105.85||14
1610535310000|2021-01-13 10:55:10|||||||||22511
1610535350000|2021-01-13 10:55:50|||||||||458
1610535360000|2021-01-13 10:56:00|||||||||9273
1610535370000|2021-01-13 10:56:10|||||||||2403
1610535380000|2021-01-13 10:56:20|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|481
1610535400000|2021-01-13 10:56:40|105.8|105.7|105.8|105.7|105.85|105.75|105.8|105.65|19313
1610535410000|2021-01-13 10:56:50|||||||||172
1610535420000|2021-01-13 10:57:00||105.65||105.7||105.7||105.65|1098
1610535430000|2021-01-13 10:57:10|||||||||4692
1610535440000|2021-01-13 10:57:20|105.85|105.75|105.85|105.7|105.85|105.75|105.85|105.7|2044
1610535450000|2021-01-13 10:57:30||105.75||105.7||105.75||105.7|0
1610535490000|2021-01-13 10:58:10|||||||||9394
1610535500000|2021-01-13 10:58:20|105.8|105.65|105.8|105.7|105.85|105.7|105.8|105.65|9048
1610535510000|2021-01-13 10:58:30||105.65||105.65||105.65||105.65|1
1610535550000|2021-01-13 10:59:10||105.7||105.7||105.7||105.7|183
1610535570000|2021-01-13 10:59:30|||||||||3330
1610535580000|2021-01-13 10:59:40|||||||||1000
1610535600000|2021-01-13 11:00:00|105.75|105.65|105.7|105.55|105.75|105.65|105.6|105.55|22432
1610535610000|2021-01-13 11:00:10|105.65||105.7||105.7||105.65||0
1610535680000|2021-01-13 11:01:20|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|1201
1610535690000|2021-01-13 11:01:30|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.6|5121
1610535700000|2021-01-13 11:01:40|||||||||1412
1610535720000|2021-01-13 11:02:00|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.65|3524
1610535750000|2021-01-13 11:02:30|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.7|10097
1610535760000|2021-01-13 11:02:40|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.7|6170
1610535770000|2021-01-13 11:02:50|105.8|105.7|105.8|105.7|105.8|105.75|105.8|105.7|10574
1610535780000|2021-01-13 11:03:00|105.85|105.8|105.8|105.75|105.85|105.8|105.8|105.7|10664
1610535790000|2021-01-13 11:03:10|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|6280
1610535800000|2021-01-13 11:03:20|||||||||52
1610535810000|2021-01-13 11:03:30||105.65||105.65||105.65||105.65|125
1610535840000|2021-01-13 11:04:00|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|7614
1610535870000|2021-01-13 11:04:30|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.6|6041
1610535890000|2021-01-13 11:04:50|105.65|105.55|105.6|105.5|105.65|105.6|105.6|105.5|4926
1610535900000|2021-01-13 11:05:00|105.65|105.55|105.6|105.55|105.65|105.55|105.6|105.55|224
1610535910000|2021-01-13 11:05:10||105.5||105.5||105.55||105.5|4204
1610535920000|2021-01-13 11:05:20|105.55|105.55|105.65|105.55|105.65|105.6|105.55|105.5|22253
1610535930000|2021-01-13 11:05:30|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|11679
1610535950000|2021-01-13 11:05:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|3047
1610535960000|2021-01-13 11:06:00|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.5|6626
1610536000000|2021-01-13 11:06:40|105.7|105.6|105.8|105.65|105.8|105.7|105.7|105.6|3115
1610536010000|2021-01-13 11:06:50|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|4805
1610536020000|2021-01-13 11:07:00|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|3503
1610536030000|2021-01-13 11:07:10|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|16327
1610536040000|2021-01-13 11:07:20|||||||||458
1610536050000|2021-01-13 11:07:30|105.7|105.6|105.7|105.55|105.7|105.6|105.65|105.55|3248
1610536070000|2021-01-13 11:07:50|||||||||936
1610536080000|2021-01-13 11:08:00|||||||||461
1610536100000|2021-01-13 11:08:20|||||||||9408
1610536150000|2021-01-13 11:09:10||105.6||105.6||105.6||105.6|3251
1610536160000|2021-01-13 11:09:20|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|7709
1610536190000|2021-01-13 11:09:50||105.6||105.55||105.6||105.55|2500
1610536220000|2021-01-13 11:10:20||105.5||105.55||105.55||105.5|2921
1610536240000|2021-01-13 11:10:40|||||||||1993
1610536250000|2021-01-13 11:10:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|4107
1610536290000|2021-01-13 11:11:30|||||||||1707
1610536300000|2021-01-13 11:11:40|||||||||47
1610536320000|2021-01-13 11:12:00|||||||||271
1610536330000|2021-01-13 11:12:10|105.65|105.55|105.75|105.65|105.75|105.7|105.6|105.55|29593
1610536340000|2021-01-13 11:12:20|105.7|105.7|105.65|105.55|105.75|105.7|105.65|105.55|4708
1610536350000|2021-01-13 11:12:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|2000
1610536360000|2021-01-13 11:12:40|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|85
1610536370000|2021-01-13 11:12:50||105.6||105.6||105.6||105.6|78
1610536390000|2021-01-13 11:13:10||105.55||105.55||105.55||105.55|4421
1610536400000|2021-01-13 11:13:20|105.7||105.7||105.7||105.7||0
1610536420000|2021-01-13 11:13:40|||||||||6015
1610536430000|2021-01-13 11:13:50|105.65||105.65||105.65||105.65||0
1610536440000|2021-01-13 11:14:00|||||||||2000
1610536500000|2021-01-13 11:15:00|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|6895
1610536510000|2021-01-13 11:15:10|105.7|105.6|105.7|105.65|105.75|105.7|105.7|105.6|3497
1610536520000|2021-01-13 11:15:20|105.75|105.6|105.75|105.65|105.75|105.7|105.75|105.6|5571
1610536530000|2021-01-13 11:15:30|105.7||105.75||105.75||105.7||502
1610536540000|2021-01-13 11:15:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|3853
1610536550000|2021-01-13 11:15:50|105.65|105.65|105.7|105.6|105.75|105.7|105.65|105.6|9985
1610536560000|2021-01-13 11:16:00||105.65||105.65||105.65||105.65|6
1610536570000|2021-01-13 11:16:10||105.6||105.6||105.6||105.6|0
1610536590000|2021-01-13 11:16:30||105.65||105.65||105.65||105.6|0
1610536620000|2021-01-13 11:17:00|105.75||105.7||105.75||105.7||1
1610536630000|2021-01-13 11:17:10||105.6||105.6||105.6||105.6|3606
1610536640000|2021-01-13 11:17:20|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|8036
1610536650000|2021-01-13 11:17:30|||||||||2000
1610536680000|2021-01-13 11:18:00||105.5||105.55||105.55||105.5|31
1610536690000|2021-01-13 11:18:10|||||||||4778
1610536700000|2021-01-13 11:18:20|||||||||855
1610536720000|2021-01-13 11:18:40|||||||||10789
1610536730000|2021-01-13 11:18:50|||||||||2000
1610536740000|2021-01-13 11:19:00|105.7|105.65|105.65|105.55|105.7|105.65|105.65|105.55|19935
1610536770000|2021-01-13 11:19:30|||||||||4000
1610536780000|2021-01-13 11:19:40|105.7||105.65||105.7||105.65||45
1610536790000|2021-01-13 11:19:50|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|5
1610536800000|2021-01-13 11:20:00|105.6||105.65||105.65||105.6||4150
1610536820000|2021-01-13 11:20:20|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|8370
1610536830000|2021-01-13 11:20:30||105.5||105.5||105.5||105.5|0
1610536850000|2021-01-13 11:20:50|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|6349
1610536870000|2021-01-13 11:21:10||105.5||105.55||105.55||105.5|7015
1610536880000|2021-01-13 11:21:20|105.6|105.5|105.5|105.35|105.6|105.5|105.35|105.3|25866
1610536890000|2021-01-13 11:21:30|105.45|105.3|105.45|105.35|105.5|105.35|105.4|105.3|13345
1610536900000|2021-01-13 11:21:40||105.4||105.35||105.4||105.35|6334
1610536910000|2021-01-13 11:21:50|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|5177
1610536920000|2021-01-13 11:22:00||105.3||105.3||105.3||105.3|0
1610536930000|2021-01-13 11:22:10||105.35||105.35||105.35||105.35|523
1610536940000|2021-01-13 11:22:20|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|51
1610536950000|2021-01-13 11:22:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|528
1610536960000|2021-01-13 11:22:40||105.4||105.35||105.4||105.35|624
1610536970000|2021-01-13 11:22:50||105.3||105.35||105.35||105.3|0
1610536980000|2021-01-13 11:23:00||105.3||105.35||105.35||105.3|0
1610536990000|2021-01-13 11:23:10||105.4||105.4||105.4||105.4|0
1610537000000|2021-01-13 11:23:20|||||||||954
1610537010000|2021-01-13 11:23:30|105.4|105.35|105.35|105.2|105.4|105.35|105.3|105.2|37988
1610537020000|2021-01-13 11:23:40|105.3|105.15|105.25|105.15|105.3|105.15|105.25|105.15|6890
1610537030000|2021-01-13 11:23:50|105.15|105.1|105.15|105.05|105.2|105.15|105.15|105.05|6765
1610537040000|2021-01-13 11:24:00|105.2|105.1|105.2|105.1|105.25|105.15|105.2|105.1|32128
1610537050000|2021-01-13 11:24:10|105.25|105.05|105.15|105.05|105.25|105.1|105.1|105|9853
1610537060000|2021-01-13 11:24:20|105.1|105|105.1|104.95|105.1|105|105.05|104.95|26901
1610537070000|2021-01-13 11:24:30|||||||||20
1610537080000|2021-01-13 11:24:40|105.05|105|104.9|104.8|105.05|105|104.9|104.8|25284
1610537090000|2021-01-13 11:24:50|104.95|104.85|105|104.85|105|104.9|104.95|104.85|21547
1610537100000|2021-01-13 11:25:00|104.95|104.8|105|104.9|105|104.9|104.9|104.75|46817
1610537110000|2021-01-13 11:25:10|||||||||1416
1610537120000|2021-01-13 11:25:20|104.9|104.85|105|104.9|105|104.9|104.9|104.8|14800
1610537130000|2021-01-13 11:25:30|||||||||470
1610537140000|2021-01-13 11:25:40|||||||||5580
1610537150000|2021-01-13 11:25:50|105.05|104.95|105.05|104.95|105.1|105.05|105.05|104.95|9805
1610537170000|2021-01-13 11:26:10|105.1|105|105.05|104.95|105.15|105|105.05|104.95|12659
1610537180000|2021-01-13 11:26:20|105|104.9|104.95|104.8|105|104.9|104.95|104.8|1185
1610537190000|2021-01-13 11:26:30|||||||||10900
1610537200000|2021-01-13 11:26:40|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.8|14331
1610537210000|2021-01-13 11:26:50|104.9|104.8|104.9|104.8|104.95|104.9|104.85|104.8|9113
1610537220000|2021-01-13 11:27:00|||||||||7358
1610537230000|2021-01-13 11:27:10|104.95|104.85|104.95|104.8|105|104.85|104.9|104.8|38790
1610537240000|2021-01-13 11:27:20|104.9||104.9||104.9||104.9||5679
1610537250000|2021-01-13 11:27:30|104.95||104.9||104.95||104.9||1500
1610537260000|2021-01-13 11:27:40|104.85|104.75|104.75|104.65|104.85|104.75|104.75|104.65|27737
1610537270000|2021-01-13 11:27:50|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|50842
1610537280000|2021-01-13 11:28:00|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.6|29281
1610537290000|2021-01-13 11:28:10|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|6666
1610537300000|2021-01-13 11:28:20|104.7|104.6|104.75|104.6|104.75|104.65|104.65|104.6|24451
1610537310000|2021-01-13 11:28:30|104.65|104.65|104.85|104.8|104.9|104.8|104.65|104.6|194245
1610537320000|2021-01-13 11:28:40|104.8|104.75|104.75|104.65|104.8|104.8|104.75|104.65|46052
1610537330000|2021-01-13 11:28:50|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|2564
1610537340000|2021-01-13 11:29:00|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|21900
1610537370000|2021-01-13 11:29:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|0
1610537380000|2021-01-13 11:29:40|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|15085
1610537390000|2021-01-13 11:29:50|104.75|104.65|104.7|104.65|104.75|104.65|104.65|104.6|2852
1610537400000|2021-01-13 11:30:00|104.75|104.6|104.65|104.55|104.75|104.65|104.65|104.55|24741
1610537420000|2021-01-13 11:30:20||104.5||104.55||104.55||104.5|22963
1610537430000|2021-01-13 11:30:30|104.7|104.6|104.65|104.55|104.75|104.65|104.65|104.55|31820
1610537450000|2021-01-13 11:30:50|||||||||2494
1610537460000|2021-01-13 11:31:00|104.7|104.65|104.65|104.55|104.7|104.65|104.55|104.5|29986
1610537470000|2021-01-13 11:31:10|104.6|104.6|104.65|104.55|104.7|104.6|104.6|104.5|24130
1610537480000|2021-01-13 11:31:20|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|29975
1610537490000|2021-01-13 11:31:30|||||||||9288
1610537500000|2021-01-13 11:31:40|104.6|104.5|104.65|104.5|104.65|104.55|104.6|104.5|13350
1610537510000|2021-01-13 11:31:50|104.7|104.55|104.6|104.55|104.7|104.55|104.6|104.55|26728
1610537520000|2021-01-13 11:32:00|104.65|104.6|104.7|104.65|104.75|104.65|104.6|104.6|43869
1610537530000|2021-01-13 11:32:10|104.75|104.7|104.8|104.7|104.8|104.7|104.75|104.65|15743
1610537540000|2021-01-13 11:32:20|||||||||1875
1610537560000|2021-01-13 11:32:40|104.85|104.75|104.75|104.65|104.85|104.8|104.75|104.65|16952
1610537580000|2021-01-13 11:33:00|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|1348
1610537590000|2021-01-13 11:33:10|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|2978
1610537600000|2021-01-13 11:33:20||104.6||104.6||104.6||104.6|51
1610537620000|2021-01-13 11:33:40|104.7|104.65|104.8|104.65|104.8|104.65|104.65|104.6|9713
1610537630000|2021-01-13 11:33:50|104.75|104.6|104.7|104.6|104.75|104.65|104.65|104.6|65278
1610537640000|2021-01-13 11:34:00|||||||||1000
1610537650000|2021-01-13 11:34:10|||||||||5690
1610537660000|2021-01-13 11:34:20|104.65||104.65||104.7||104.65||5387
1610537670000|2021-01-13 11:34:30|104.7|104.65|104.75|104.65|104.8|104.7|104.7|104.65|20018
1610537680000|2021-01-13 11:34:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|3337
1610537690000|2021-01-13 11:34:50|||||||||968
1610537700000|2021-01-13 11:35:00|104.85|104.8|104.85|104.75|104.9|104.8|104.8|104.75|15685
1610537710000|2021-01-13 11:35:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|5362
1610537720000|2021-01-13 11:35:20|104.85|104.75|104.85|104.8|104.85|104.8|104.85|104.7|6605
1610537740000|2021-01-13 11:35:40|||||||||414
1610537750000|2021-01-13 11:35:50|104.9|104.85|104.9|104.85|104.9|104.85|104.85|104.8|9231
1610537770000|2021-01-13 11:36:10|104.95|104.9|105.05|104.9|105.1|104.95|104.95|104.85|29582
1610537780000|2021-01-13 11:36:20|||||||||9110
1610537790000|2021-01-13 11:36:30|||||||||4725
1610537800000|2021-01-13 11:36:40|105|104.95|105.05|104.9|105.05|104.95|104.9|104.8|11089
1610537810000|2021-01-13 11:36:50|105|104.95|105|104.85|105|105|105|104.85|3656
1610537820000|2021-01-13 11:37:00|||||||||9467
1610537830000|2021-01-13 11:37:10|105.05|104.9|105|104.85|105.05|104.95|104.95|104.85|7243
1610537850000|2021-01-13 11:37:30|104.95|104.8|104.9|104.8|104.95|104.85|104.8|104.75|16920
1610537860000|2021-01-13 11:37:40|||||||||7585
1610537870000|2021-01-13 11:37:50|104.95|104.85|105.05|104.95|105.05|105|104.95|104.85|35237
1610537890000|2021-01-13 11:38:10||105||105||105||105|1
1610537920000|2021-01-13 11:38:40||104.95||104.95||104.95||104.9|6958
1610537930000|2021-01-13 11:38:50|105||105.05||105.05||105||0
1610537940000|2021-01-13 11:39:00|105|104.9|104.9|104.8|105|104.9|104.9|104.8|8967
1610537970000|2021-01-13 11:39:30|104.95|104.85|104.9|104.8|104.95|104.9|104.85|104.8|41664
1610537980000|2021-01-13 11:39:40|104.85|104.85|105.05|105|105.05|105|104.85|104.8|45355
1610537990000|2021-01-13 11:39:50|||||||||20
1610538000000|2021-01-13 11:40:00|105|104.95|105|104.9|105|104.95|105|104.9|23600
1610538010000|2021-01-13 11:40:10|105.05|105|105|104.9|105.05|105|105|104.9|10650
1610538020000|2021-01-13 11:40:20|||||||||1000
1610538030000|2021-01-13 11:40:30|105.05|104.95|105|104.9|105.05|104.95|105|104.9|1025
1610538040000|2021-01-13 11:40:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|3927
1610538050000|2021-01-13 11:40:50|105|104.9|105|104.9|105|104.9|105|104.9|0
1610538060000|2021-01-13 11:41:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.9|965
1610538080000|2021-01-13 11:41:20||104.9||104.9||104.9||104.9|1402
1610538090000|2021-01-13 11:41:30|105||105||105||105||481
1610538100000|2021-01-13 11:41:40|105.05||105||105.05||105||200
1610538110000|2021-01-13 11:41:50|105.05|104.95|104.95|104.85|105.05|104.95|104.9|104.8|36566
1610538120000|2021-01-13 11:42:00|104.9|104.9|104.95|104.85|104.95|104.9|104.85|104.75|26240
1610538130000|2021-01-13 11:42:10|104.9|104.8|104.95|104.85|104.95|104.9|104.9|104.8|13302
1610538140000|2021-01-13 11:42:20|||||||||4000
1610538150000|2021-01-13 11:42:30|104.9|104.8|104.95|104.8|104.95|104.9|104.9|104.8|9018
1610538160000|2021-01-13 11:42:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|5923
1610538170000|2021-01-13 11:42:50|104.85||104.85||104.9||104.85||3190
1610538180000|2021-01-13 11:43:00|104.9||104.9||104.9||104.9||4997
1610538190000|2021-01-13 11:43:10|104.85|104.75|104.9|104.75|104.9|104.8|104.85|104.75|7680
1610538200000|2021-01-13 11:43:20|104.85|104.8|104.8|104.7|104.9|104.8|104.8|104.7|12068
1610538210000|2021-01-13 11:43:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|250
1610538220000|2021-01-13 11:43:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|1250
1610538230000|2021-01-13 11:43:50|104.85||104.85||104.85||104.8||1171
1610538250000|2021-01-13 11:44:10|||||||||3784
1610538260000|2021-01-13 11:44:20|104.75|104.75|104.85|104.7|104.85|104.75|104.75|104.7|12213
1610538270000|2021-01-13 11:44:30|||||||||14650
1610538280000|2021-01-13 11:44:40|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|6965
1610538290000|2021-01-13 11:44:50|104.8|104.8|104.8|104.7|104.8|104.8|104.8|104.7|3067
1610538310000|2021-01-13 11:45:10|104.85|104.75|104.85|104.7|104.85|104.75|104.85|104.7|9524
1610538320000|2021-01-13 11:45:20|||||||||22581
1610538330000|2021-01-13 11:45:30|104.9|104.75|104.9|104.75|104.9|104.8|104.85|104.75|8936
1610538340000|2021-01-13 11:45:40|104.85|104.7|104.85|104.7|104.85|104.75|104.8|104.7|21715
1610538350000|2021-01-13 11:45:50|104.8||104.8||104.8||104.8||1313
1610538360000|2021-01-13 11:46:00|104.75|104.65|104.65|104.6|104.75|104.7|104.65|104.6|43961
1610538370000|2021-01-13 11:46:10|||||||||2845
1610538380000|2021-01-13 11:46:20|104.7||104.75||104.75||104.7||6273
1610538400000|2021-01-13 11:46:40||104.65||104.65||104.65||104.65|17448
1610538410000|2021-01-13 11:46:50|104.7|104.6|104.65|104.55|104.7|104.6|104.6|104.55|9858
1610538430000|2021-01-13 11:47:10|104.6|104.6|104.75|104.6|104.75|104.65|104.6|104.55|45260
1610538440000|2021-01-13 11:47:20|||||||||938
1610538450000|2021-01-13 11:47:30|104.7|104.65|104.75|104.6|104.75|104.65|104.7|104.6|4
1610538460000|2021-01-13 11:47:40|104.7|104.7|104.75|104.65|104.75|104.7|104.65|104.6|2381
1610538470000|2021-01-13 11:47:50||104.6||104.6||104.6||104.6|6839
1610538480000|2021-01-13 11:48:00|104.8|104.75|104.75|104.65|104.8|104.75|104.7|104.65|50780
1610538490000|2021-01-13 11:48:10|104.7|104.6|104.7|104.6|104.75|104.65|104.65|104.6|6871
1610538500000|2021-01-13 11:48:20|||||||||100
1610538510000|2021-01-13 11:48:30|104.75|104.75|104.75|104.65|104.8|104.75|104.75|104.65|39667
1610538520000|2021-01-13 11:48:40||104.6||104.6||104.6||104.6|11596
1610538530000|2021-01-13 11:48:50|104.8|104.65|104.8|104.65|104.8|104.7|104.75|104.65|22036
1610538540000|2021-01-13 11:49:00|104.75|104.6|104.7|104.6|104.75|104.6|104.65|104.6|4969
1610538550000|2021-01-13 11:49:10|||||||||5
1610538560000|2021-01-13 11:49:20|||||||||1889
1610538570000|2021-01-13 11:49:30|||||||||95
1610538580000|2021-01-13 11:49:40|104.75|104.65|104.75|104.65|104.8|104.65|104.75|104.65|4364
1610538600000|2021-01-13 11:50:00||104.7||104.7||104.7||104.7|2681
1610538610000|2021-01-13 11:50:10|104.8|104.65|104.8|104.7|104.8|104.75|104.75|104.65|22644
1610538620000|2021-01-13 11:50:20|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|18413
1610538630000|2021-01-13 11:50:30|104.85|104.85|104.85|104.75|104.9|104.85|104.85|104.75|16305
1610538640000|2021-01-13 11:50:40|104.9|104.8|104.95|104.85|104.95|104.9|104.9|104.8|53891
1610538650000|2021-01-13 11:50:50|||||||||456
1610538660000|2021-01-13 11:51:00|105|104.9|105|104.95|105.05|104.95|105|104.9|8273
1610538670000|2021-01-13 11:51:10|105.05||105||105.05||105||2740
1610538680000|2021-01-13 11:51:20|105.05|105|105.1|105|105.2|105.05|105.05|104.95|78957
1610538700000|2021-01-13 11:51:40|||||||||1882
1610538720000|2021-01-13 11:52:00|105.15|105.05|104.95|104.85|105.15|105.05|104.95|104.85|20361
1610538730000|2021-01-13 11:52:10|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|10
1610538740000|2021-01-13 11:52:20||104.8||104.8||104.85||104.8|2500
1610538750000|2021-01-13 11:52:30|104.85||104.85||104.85||104.85||1039
1610538760000|2021-01-13 11:52:40|104.9|104.85|104.95|104.85|104.95|104.85|104.85|104.85|1861
1610538770000|2021-01-13 11:52:50||104.9||104.9||104.9||104.9|1000
1610538790000|2021-01-13 11:53:10|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.8|7915
1610538800000|2021-01-13 11:53:20|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|6252
1610538840000|2021-01-13 11:54:00|||||||||5742
1610538860000|2021-01-13 11:54:20|||||||||4729
1610538870000|2021-01-13 11:54:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2217
1610538890000|2021-01-13 11:54:50|||||||||8308
1610538900000|2021-01-13 11:55:00|104.95|104.9|104.85|104.75|104.95|104.9|104.85|104.75|23250
1610538930000|2021-01-13 11:55:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2690
1610538940000|2021-01-13 11:55:40|||||||||1506
1610538950000|2021-01-13 11:55:50|104.85||104.85||104.85||104.85||156
1610538960000|2021-01-13 11:56:00||104.75||104.75||104.75||104.75|0
1610538970000|2021-01-13 11:56:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|10
1610538980000|2021-01-13 11:56:20|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|1685
1610539000000|2021-01-13 11:56:40|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|19679
1610539010000|2021-01-13 11:56:50|104.95|104.9|104.8|104.75|104.95|104.9|104.8|104.7|31614
1610539020000|2021-01-13 11:57:00|||||||||5000
1610539030000|2021-01-13 11:57:10||104.7||104.7||104.7||104.7|3089
1610539040000|2021-01-13 11:57:20|104.75|104.75|104.85|104.7|104.85|104.8|104.75|104.7|26522
1610539050000|2021-01-13 11:57:30||104.75||104.7||104.75||104.7|0
1610539060000|2021-01-13 11:57:40|104.8||104.8||104.8||104.8||33195
1610539070000|2021-01-13 11:57:50|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|20
1610539080000|2021-01-13 11:58:00|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|572
1610539090000|2021-01-13 11:58:10||104.8||104.8||104.85||104.8|63441
1610539100000|2021-01-13 11:58:20|104.95|104.85|104.9|104.75|105|104.9|104.85|104.75|34223
1610539110000|2021-01-13 11:58:30|104.85||104.85||104.85||104.85||85
1610539130000|2021-01-13 11:58:50|||||||||3468
1610539140000|2021-01-13 11:59:00|104.8|104.7|104.85|104.75|104.85|104.75|104.8|104.7|2321
1610539150000|2021-01-13 11:59:10|||||||||4734
1610539160000|2021-01-13 11:59:20|104.8||104.8||104.8||104.8||823
1610539170000|2021-01-13 11:59:30||104.7||104.65||104.7||104.65|495
1610539190000|2021-01-13 11:59:50|||||||||5685
1610539230000|2021-01-13 12:00:30|||||||||3198
1610539240000|2021-01-13 12:00:40|||||||||14407
1610539250000|2021-01-13 12:00:50|||||||||463
1610539290000|2021-01-13 12:01:30|||||||||1419
1610539300000|2021-01-13 12:01:40|||||||||13401
1610539310000|2021-01-13 12:01:50|||||||||3090
1610539320000|2021-01-13 12:02:00|||||||||676
1610539330000|2021-01-13 12:02:10|104.85|104.7|104.75|104.65|104.85|104.75|104.7|104.6|40706
1610539340000|2021-01-13 12:02:20|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|7123
1610539350000|2021-01-13 12:02:30|||||||||7024
1610539360000|2021-01-13 12:02:40|104.8|104.7|104.85|104.75|104.85|104.75|104.8|104.7|3786
1610539370000|2021-01-13 12:02:50||104.8||104.8||104.8||104.8|7137
1610539380000|2021-01-13 12:03:00|104.8|104.75|104.8|104.7|104.85|104.75|104.8|104.7|224
1610539390000|2021-01-13 12:03:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|4801
1610539400000|2021-01-13 12:03:20|||||||||14732
1610539410000|2021-01-13 12:03:30|||||||||700
1610539420000|2021-01-13 12:03:40|||||||||10000
1610539430000|2021-01-13 12:03:50|104.8||104.85||104.85||104.8||7510
1610539450000|2021-01-13 12:04:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|3986
1610539460000|2021-01-13 12:04:20|||||||||18972
1610539470000|2021-01-13 12:04:30|104.75|104.65|104.75|104.65|104.75|104.65|104.65|104.6|10202
1610539480000|2021-01-13 12:04:40|104.7|104.6|104.65|104.55|104.7|104.6|104.6|104.55|4121
1610539490000|2021-01-13 12:04:50|||||||||2860
1610539500000|2021-01-13 12:05:00||104.6||104.6||104.6||104.6|0
1610539510000|2021-01-13 12:05:10|||||||||9555
1610539520000|2021-01-13 12:05:20|104.7|104.55|104.7|104.55|104.7|104.55|104.65|104.55|5780
1610539550000|2021-01-13 12:05:50|||||||||1890
1610539560000|2021-01-13 12:06:00||104.6||104.6||104.6||104.6|811
1610539570000|2021-01-13 12:06:10|||||||||2416
1610539580000|2021-01-13 12:06:20||104.55||104.6||104.6||104.55|1065
1610539600000|2021-01-13 12:06:40|||||||||1179
1610539610000|2021-01-13 12:06:50|104.65|104.55|104.7|104.55|104.7|104.55|104.65|104.55|7243
1610539620000|2021-01-13 12:07:00|104.65|104.6|104.7|104.55|104.7|104.6|104.6|104.55|10280
1610539630000|2021-01-13 12:07:10||104.6||104.6||104.6||104.6|0
1610539640000|2021-01-13 12:07:20||104.55||104.6||104.6||104.55|2013
1610539650000|2021-01-13 12:07:30||104.55||104.55||104.55||104.55|5313
1610539660000|2021-01-13 12:07:40|104.65|104.5|104.65|104.55|104.7|104.55|104.65|104.5|3578
1610539670000|2021-01-13 12:07:50|104.7|104.6|104.65|104.55|104.7|104.6|104.6|104.5|14234
1610539680000|2021-01-13 12:08:00|104.7|104.5|104.7|104.55|104.7|104.55|104.7|104.5|6427
1610539720000|2021-01-13 12:08:40|||||||||9553
1610539730000|2021-01-13 12:08:50|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.6|9685
1610539740000|2021-01-13 12:09:00||104.55||104.55||104.55||104.55|26
1610539750000|2021-01-13 12:09:10||104.6||104.6||104.6||104.6|6889
1610539770000|2021-01-13 12:09:30|||||||||2000
1610539780000|2021-01-13 12:09:40|104.75|104.7|104.7|104.6|104.8|104.7|104.7|104.6|9490
1610539790000|2021-01-13 12:09:50|||||||||60
1610539800000|2021-01-13 12:10:00|||||||||211
1610539810000|2021-01-13 12:10:10|104.75||104.75||104.75||104.75||4907
1610539820000|2021-01-13 12:10:20|104.7|104.65|104.7|104.6|104.75|104.7|104.65|104.55|14804
1610539830000|2021-01-13 12:10:30|104.75||104.7||104.75||104.7||0
1610539840000|2021-01-13 12:10:40|||||||||1420
1610539860000|2021-01-13 12:11:00|||||||||18991
1610539870000|2021-01-13 12:11:10|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|5700
1610539880000|2021-01-13 12:11:20|104.7|104.6|104.75|104.6|104.75|104.6|104.7|104.6|4285
1610539900000|2021-01-13 12:11:40|||||||||1442
1610539910000|2021-01-13 12:11:50||104.65||104.7||104.7||104.65|10250
1610539920000|2021-01-13 12:12:00|104.8||104.8||104.85||104.8||3672
1610539930000|2021-01-13 12:12:10|||||||||10000
1610539970000|2021-01-13 12:12:50|104.85|104.75|104.8|104.7|104.85|104.8|104.8|104.7|9225
1610539980000|2021-01-13 12:13:00|||||||||14742
1610539990000|2021-01-13 12:13:10|||||||||938
1610540020000|2021-01-13 12:13:40|104.75|104.65|104.75|104.6|104.75|104.7|104.75|104.6|6847
1610540030000|2021-01-13 12:13:50|||||||||293
1610540040000|2021-01-13 12:14:00|||||||||4926
1610540050000|2021-01-13 12:14:10|||||||||343
1610540060000|2021-01-13 12:14:20|||||||||10000
1610540070000|2021-01-13 12:14:30|104.7|104.55|104.75|104.6|104.75|104.6|104.6|104.55|14133
1610540090000|2021-01-13 12:14:50|||||||||500
1610540100000|2021-01-13 12:15:00||104.65||104.6||104.65||104.6|7617
1610540120000|2021-01-13 12:15:20||104.65||104.65||104.65||104.65|249
1610540150000|2021-01-13 12:15:50||104.7||104.65||104.7||104.6|7976
1610540160000|2021-01-13 12:16:00|104.7|104.6|104.65|104.5|104.75|104.6|104.65|104.5|14524
1610540170000|2021-01-13 12:16:10|104.7|104.55|104.65|104.55|104.7|104.55|104.65|104.55|1708
1610540180000|2021-01-13 12:16:20|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|28392
1610540190000|2021-01-13 12:16:30|104.6|104.5|104.65|104.5|104.65|104.5|104.5|104.45|41030
1610540200000|2021-01-13 12:16:40|104.6|104.45|104.65|104.55|104.65|104.6|104.6|104.4|17755
1610540210000|2021-01-13 12:16:50|||||||||2443
1610540220000|2021-01-13 12:17:00||104.6||104.6||104.6||104.6|643
1610540230000|2021-01-13 12:17:10|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|5280
1610540270000|2021-01-13 12:17:50|||||||||5000
1610540300000|2021-01-13 12:18:20|||||||||477
1610540310000|2021-01-13 12:18:30||104.6||104.6||104.6||104.6|5061
1610540320000|2021-01-13 12:18:40|||||||||7000
1610540330000|2021-01-13 12:18:50|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|5393
1610540340000|2021-01-13 12:19:00|||||||||2840
1610540350000|2021-01-13 12:19:10|104.55||104.6||104.6||104.55||2500
1610540360000|2021-01-13 12:19:20|104.55|104.45|104.55|104.45|104.6|104.5|104.55|104.4|6001
1610540370000|2021-01-13 12:19:30||104.4||104.45||104.45||104.4|45
1610540390000|2021-01-13 12:19:50|||||||||3189
1610540400000|2021-01-13 12:20:00|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|6173
1610540410000|2021-01-13 12:20:10|104.55|104.45|104.55|104.45|104.6|104.5|104.55|104.4|12654
1610540430000|2021-01-13 12:20:30||104.5||104.5||104.5||104.5|214
1610540460000|2021-01-13 12:21:00|104.6|104.55|104.65|104.5|104.7|104.65|104.6|104.5|21455
1610540470000|2021-01-13 12:21:10||104.55||104.5||104.55||104.5|3500
1610540480000|2021-01-13 12:21:20||104.55||104.55||104.55||104.55|5
1610540490000|2021-01-13 12:21:30|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|1000
1610540510000|2021-01-13 12:21:50|104.65|104.55|104.65|104.6|104.7|104.6|104.65|104.55|1132
1610540520000|2021-01-13 12:22:00|104.7|104.55|104.65|104.55|104.7|104.55|104.65|104.55|5000
1610540540000|2021-01-13 12:22:20|||||||||947
1610540550000|2021-01-13 12:22:30|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|3233
1610540570000|2021-01-13 12:22:50|||||||||4390
1610540590000|2021-01-13 12:23:10|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|3668
1610540610000|2021-01-13 12:23:30|||||||||4748
1610540660000|2021-01-13 12:24:20|104.65|104.55|104.5|104.4|104.65|104.55|104.5|104.4|17390
1610540670000|2021-01-13 12:24:30|||||||||501
1610540680000|2021-01-13 12:24:40|104.55|104.45|104.55|104.4|104.55|104.45|104.55|104.4|811
1610540700000|2021-01-13 12:25:00|104.5|104.45|104.5|104.45|104.55|104.5|104.5|104.45|2767
1610540710000|2021-01-13 12:25:10|104.55||104.55||104.55||104.55||3800
1610540730000|2021-01-13 12:25:30|||||||||1198
1610540740000|2021-01-13 12:25:40|104.5||104.55||104.55||104.5||9167
1610540750000|2021-01-13 12:25:50|104.5||104.5||104.5||104.5||470
1610540770000|2021-01-13 12:26:10|104.55|104.5|104.65|104.55|104.65|104.55|104.5|104.45|5791
1610540780000|2021-01-13 12:26:20|||||||||500
1610540790000|2021-01-13 12:26:30|104.6|104.6|104.65|104.5|104.7|104.6|104.55|104.5|23844
1610540800000|2021-01-13 12:26:40||104.55||104.55||104.55||104.5|0
1610540810000|2021-01-13 12:26:50||104.5||104.5||104.5||104.5|86
1610540820000|2021-01-13 12:27:00|||||||||23755
1610540830000|2021-01-13 12:27:10|||||||||939
1610540850000|2021-01-13 12:27:30||104.55||104.5||104.55||104.5|11599
1610540860000|2021-01-13 12:27:40||104.55||104.55||104.55||104.55|495
1610540880000|2021-01-13 12:28:00|104.7|104.6|104.7|104.6|104.85|104.8|104.7|104.55|59243
1610540900000|2021-01-13 12:28:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|6538
1610540920000|2021-01-13 12:28:40|||||||||1425
1610540940000|2021-01-13 12:29:00|104.6|104.5|104.65|104.55|104.65|104.6|104.6|104.5|18902
1610540950000|2021-01-13 12:29:10|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.55|27471
1610540960000|2021-01-13 12:29:20|104.6|104.55|104.65|104.5|104.65|104.55|104.55|104.45|24427
1610540970000|2021-01-13 12:29:30|104.6||104.6||104.6||104.6||105
1610540980000|2021-01-13 12:29:40|||||||||2083
1610541000000|2021-01-13 12:30:00|||||||||35
1610541010000|2021-01-13 12:30:10|104.55||104.55||104.55||104.55||2339
1610541020000|2021-01-13 12:30:20|||||||||9500
1610541030000|2021-01-13 12:30:30||104.45||104.4||104.45||104.4|2507
1610541060000|2021-01-13 12:31:00|104.5||104.5||104.5||104.5||2931
1610541070000|2021-01-13 12:31:10|||||||||2369
1610541080000|2021-01-13 12:31:20|||||||||191
1610541100000|2021-01-13 12:31:40|||||||||9566
1610541110000|2021-01-13 12:31:50|104.45|104.35|104.55|104.45|104.55|104.45|104.45|104.35|26353
1610541120000|2021-01-13 12:32:00|||||||||381
1610541130000|2021-01-13 12:32:10|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.5|1321
1610541140000|2021-01-13 12:32:20|104.6|104.45|104.55|104.45|104.6|104.45|104.55|104.45|6406
1610541150000|2021-01-13 12:32:30|104.6||104.55||104.6||104.55||13
1610541160000|2021-01-13 12:32:40|||||||||1150
1610541180000|2021-01-13 12:33:00|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.5|1692
1610541190000|2021-01-13 12:33:10|104.55||104.55||104.55||104.55||10
1610541230000|2021-01-13 12:33:50|104.6|104.55|104.6|104.5|104.6|104.55|104.55|104.45|18617
1610541240000|2021-01-13 12:34:00||104.55||104.5||104.55||104.5|555
1610541250000|2021-01-13 12:34:10|||||||||800
1610541270000|2021-01-13 12:34:30|||||||||464
1610541280000|2021-01-13 12:34:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|1486
1610541300000|2021-01-13 12:35:00|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|14503
1610541320000|2021-01-13 12:35:20|||||||||658
1610541330000|2021-01-13 12:35:30|104.55||104.55||104.55||104.5||1210
1610541340000|2021-01-13 12:35:40|104.5||104.5||104.5||104.5||3646
1610541350000|2021-01-13 12:35:50|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|2
1610541370000|2021-01-13 12:36:10|||||||||14954
1610541380000|2021-01-13 12:36:20|104.55|104.45|104.6|104.5|104.6|104.55|104.5|104.4|34963
1610541390000|2021-01-13 12:36:30|104.65|104.55|104.65|104.6|104.65|104.6|104.65|104.55|14511
1610541400000|2021-01-13 12:36:40|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|39228
1610541410000|2021-01-13 12:36:50|104.65|104.6|104.65|104.55|104.65|104.65|104.65|104.55|7426
1610541420000|2021-01-13 12:37:00|104.7|104.6|104.7|104.55|104.7|104.6|104.7|104.55|3442
1610541440000|2021-01-13 12:37:20|||||||||4340
1610541480000|2021-01-13 12:38:00|||||||||1000
1610541510000|2021-01-13 12:38:30||104.6||104.65||104.65||104.6|4690
1610541520000|2021-01-13 12:38:40||104.6||104.55||104.65||104.55|3216
1610541530000|2021-01-13 12:38:50|104.65||104.65||104.65||104.65||50
1610541550000|2021-01-13 12:39:10||104.6||104.55||104.6||104.55|1750
1610541570000|2021-01-13 12:39:30|104.6|104.5|104.65|104.55|104.65|104.6|104.55|104.45|27475
1610541600000|2021-01-13 12:40:00|||||||||945
1610541610000|2021-01-13 12:40:10|||||||||232
1610541630000|2021-01-13 12:40:30||104.6||104.6||104.6||104.6|1326
1610541640000|2021-01-13 12:40:40|||||||||886
1610541670000|2021-01-13 12:41:10|||||||||14252
1610541700000|2021-01-13 12:41:40|||||||||4259
1610541710000|2021-01-13 12:41:50|104.7|104.55|104.65|104.55|104.7|104.55|104.6|104.5|15352
1610541720000|2021-01-13 12:42:00|||||||||191
1610541730000|2021-01-13 12:42:10|||||||||87
1610541780000|2021-01-13 12:43:00|||||||||6411
1610541790000|2021-01-13 12:43:10|||||||||1000
1610541800000|2021-01-13 12:43:20|104.6||104.6||104.6||104.6||9443
1610541810000|2021-01-13 12:43:30|104.65|104.6|104.65|104.55|104.7|104.6|104.65|104.55|9629
1610541820000|2021-01-13 12:43:40|||||||||92
1610541830000|2021-01-13 12:43:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|24364
1610541840000|2021-01-13 12:44:00|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|14675
1610541860000|2021-01-13 12:44:20|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|8916
1610541880000|2021-01-13 12:44:40|||||||||3304
1610541890000|2021-01-13 12:44:50|104.55|104.5|104.55|104.45|104.6|104.55|104.55|104.45|8132
1610541900000|2021-01-13 12:45:00|104.6|104.5|104.6|104.45|104.6|104.5|104.6|104.45|5201
1610541920000|2021-01-13 12:45:20|||||||||1597
1610541930000|2021-01-13 12:45:30||104.5||104.5||104.5||104.5|1020
1610541950000|2021-01-13 12:45:50|||||||||1100
1610541960000|2021-01-13 12:46:00|||||||||77649
1610541970000|2021-01-13 12:46:10|||||||||1923
1610541980000|2021-01-13 12:46:20|104.55||104.55||104.55||104.55||3876
1610541990000|2021-01-13 12:46:30||104.45||104.4||104.45||104.4|3009
1610542000000|2021-01-13 12:46:40||104.45||104.45||104.45||104.45|11
1610542010000|2021-01-13 12:46:50|||||||||11000
1610542020000|2021-01-13 12:47:00|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|9732
1610542030000|2021-01-13 12:47:10|104.55|104.45|104.55|104.4|104.55|104.5|104.5|104.4|17788
1610542040000|2021-01-13 12:47:20|||||||||21000
1610542060000|2021-01-13 12:47:40|||||||||4000
1610542070000|2021-01-13 12:47:50|104.5||104.55||104.55||104.5||4013
1610542080000|2021-01-13 12:48:00|||||||||3900
1610542090000|2021-01-13 12:48:10|104.5||104.5||104.5||104.5||2446
1610542100000|2021-01-13 12:48:20|||||||||9507
1610542110000|2021-01-13 12:48:30|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.4|6361
1610542120000|2021-01-13 12:48:40|||||||||1000
1610542150000|2021-01-13 12:49:10|||||||||219
1610542170000|2021-01-13 12:49:30|||||||||2063
1610542180000|2021-01-13 12:49:40|||||||||11813
1610542190000|2021-01-13 12:49:50|||||||||1000
1610542200000|2021-01-13 12:50:00|||||||||2843
1610542210000|2021-01-13 12:50:10|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|5926
1610542220000|2021-01-13 12:50:20|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|22792
1610542230000|2021-01-13 12:50:30|104.5|104.4|104.65|104.6|104.65|104.6|104.45|104.4|74512
1610542260000|2021-01-13 12:51:00|||||||||4266
1610542270000|2021-01-13 12:51:10|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|2791
1610542300000|2021-01-13 12:51:40|104.65|104.55|104.55|104.45|104.65|104.6|104.55|104.4|23605
1610542310000|2021-01-13 12:51:50|104.6|104.5|104.6|104.45|104.65|104.6|104.55|104.45|30643
1610542320000|2021-01-13 12:52:00|104.55||104.55||104.6||104.55||9507
1610542330000|2021-01-13 12:52:10|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|110851
1610542340000|2021-01-13 12:52:20|104.6||104.6||104.6||104.6||0
1610542350000|2021-01-13 12:52:30|104.65|104.5|104.65|104.5|104.65|104.55|104.65|104.5|4770
1610542370000|2021-01-13 12:52:50|104.7|104.7|104.75|104.65|104.75|104.7|104.6|104.5|136808
1610542400000|2021-01-13 12:53:20|||||||||3800
1610542410000|2021-01-13 12:53:30|||||||||2959
1610542420000|2021-01-13 12:53:40|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|16635
1610542450000|2021-01-13 12:54:10|||||||||843
1610542470000|2021-01-13 12:54:30||104.6||104.65||104.65||104.6|2220
1610542480000|2021-01-13 12:54:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|0
1610542510000|2021-01-13 12:55:10|104.65|104.65|104.5|104.4|104.7|104.65|104.5|104.35|60265
1610542520000|2021-01-13 12:55:20|104.55|104.45|104.65|104.55|104.65|104.55|104.55|104.45|8970
1610542530000|2021-01-13 12:55:30|104.6||104.6||104.6||104.6||5
1610542540000|2021-01-13 12:55:40|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.4|16416
1610542550000|2021-01-13 12:55:50||104.5||104.5||104.5||104.5|513
1610542560000|2021-01-13 12:56:00|104.6|104.45|104.55|104.5|104.6|104.55|104.55|104.45|8498
1610542570000|2021-01-13 12:56:10|104.6|104.45|104.6|104.5|104.6|104.5|104.6|104.4|16470
1610542580000|2021-01-13 12:56:20|||||||||2000
1610542590000|2021-01-13 12:56:30|104.55||104.55||104.55||104.55||34
1610542600000|2021-01-13 12:56:40||104.45||104.45||104.45||104.4|2227
1610542610000|2021-01-13 12:56:50|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.35|3112
1610542620000|2021-01-13 12:57:00|104.45|104.35|104.45|104.35|104.45|104.4|104.45|104.35|4121
1610542630000|2021-01-13 12:57:10|||||||||941
1610542640000|2021-01-13 12:57:20|||||||||4500
1610542650000|2021-01-13 12:57:30|104.4||104.4||104.4||104.4||2106
1610542660000|2021-01-13 12:57:40|104.35|104.3|104.4|104.25|104.4|104.3|104.35|104.25|14360
1610542670000|2021-01-13 12:57:50|||||||||14283
1610542680000|2021-01-13 12:58:00|104.3|104.3|104.4|104.3|104.4|104.3|104.3|104.3|4814
1610542690000|2021-01-13 12:58:10|104.35||104.35||104.35||104.35||0
1610542700000|2021-01-13 12:58:20|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|8950
1610542710000|2021-01-13 12:58:30|104.45|104.35|104.45|104.4|104.45|104.4|104.45|104.35|5917
1610542720000|2021-01-13 12:58:40|||||||||1500
1610542730000|2021-01-13 12:58:50|104.4|104.35|104.4|104.3|104.4|104.4|104.35|104.3|9531
1610542760000|2021-01-13 12:59:20|104.35||104.4||104.4||104.35||18042
1610542770000|2021-01-13 12:59:30|||||||||1897
1610542780000|2021-01-13 12:59:40|104.45|104.35|104.45|104.4|104.45|104.4|104.4|104.3|99137
1610542790000|2021-01-13 12:59:50||104.35||104.35||104.4||104.35|26623
1610542800000|2021-01-13 13:00:00|||||||||24752
1610542830000|2021-01-13 13:00:30|104.5|104.4|104.5|104.4|104.5|104.45|104.45|104.35|34118
1610542840000|2021-01-13 13:00:40|104.55|104.45|104.65|104.6|104.65|104.6|104.55|104.45|48372
1610542850000|2021-01-13 13:00:50|104.7|104.55|104.65|104.55|104.7|104.55|104.65|104.55|16387
1610542860000|2021-01-13 13:01:00|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|15713
1610542870000|2021-01-13 13:01:10|104.7|104.6|104.55|104.5|104.75|104.65|104.55|104.5|39961
1610542880000|2021-01-13 13:01:20|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|14925
1610542890000|2021-01-13 13:01:30|||||||||2868
1610542900000|2021-01-13 13:01:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|3643
1610542910000|2021-01-13 13:01:50|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|26684
1610542920000|2021-01-13 13:02:00|||||||||2000
1610542940000|2021-01-13 13:02:20|||||||||398
1610542950000|2021-01-13 13:02:30|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.45|19201
1610542970000|2021-01-13 13:02:50|104.55|104.45|104.5|104.45|104.55|104.45|104.5|104.4|5371
1610542990000|2021-01-13 13:03:10|||||||||3941
1610543000000|2021-01-13 13:03:20|104.45|104.4|104.4|104.35|104.45|104.4|104.4|104.3|12842
1610543010000|2021-01-13 13:03:30|104.35|104.3|104.4|104.3|104.4|104.3|104.35|104.3|18867
1610543020000|2021-01-13 13:03:40|104.35||104.35||104.35||104.35||95
1610543040000|2021-01-13 13:04:00|||||||||4000
1610543050000|2021-01-13 13:04:10|||||||||1315
1610543060000|2021-01-13 13:04:20|||||||||479
1610543070000|2021-01-13 13:04:30|104.4|104.35|104.35|104.25|104.5|104.45|104.3|104.25|39269
1610543080000|2021-01-13 13:04:40|104.4|104.3|104.45|104.3|104.45|104.35|104.35|104.3|3416
1610543090000|2021-01-13 13:04:50|104.4||104.45||104.45||104.4||3800
1610543100000|2021-01-13 13:05:00|104.4|104.25|104.4|104.25|104.4|104.3|104.4|104.25|239
1610543120000|2021-01-13 13:05:20|104.35|104.3|104.35|104.25|104.35|104.3|104.35|104.25|2512
1610543130000|2021-01-13 13:05:30|104.4|104.3|104.35|104.25|104.4|104.3|104.35|104.25|2527
1610543150000|2021-01-13 13:05:50|||||||||302
1610543160000|2021-01-13 13:06:00|104.3|104.3|104.35|104.25|104.35|104.3|104.3|104.25|8268
1610543180000|2021-01-13 13:06:20||104.3||104.3||104.3||104.3|1525
1610543190000|2021-01-13 13:06:30|||||||||8925
1610543200000|2021-01-13 13:06:40|104.3|104.25|104.25|104.15|104.3|104.25|104.25|104.15|18352
1610543210000|2021-01-13 13:06:50|104.2|104.1|104.25|104.1|104.25|104.1|104.15|104.05|14421
1610543220000|2021-01-13 13:07:00|||||||||3059
1610543230000|2021-01-13 13:07:10|||||||||126959
1610543240000|2021-01-13 13:07:20|||||||||944
1610543250000|2021-01-13 13:07:30|104.3|104.3|104.35|104.25|104.35|104.3|104.2|104.15|148825
1610543260000|2021-01-13 13:07:40||104.3||104.25||104.3||104.25|1015
1610543270000|2021-01-13 13:07:50|104.4|104.3|104.4|104.25|104.4|104.3|104.35|104.25|36857
1610543280000|2021-01-13 13:08:00|104.35||104.35||104.35||104.35||0
1610543290000|2021-01-13 13:08:10||104.3||104.25||104.3||104.25|7300
1610543300000|2021-01-13 13:08:20|104.4|104.3|104.45|104.35|104.5|104.4|104.4|104.3|89683
1610543310000|2021-01-13 13:08:30|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|7725
1610543320000|2021-01-13 13:08:40|104.5|104.4|104.45|104.4|104.5|104.4|104.45|104.4|1050
1610543330000|2021-01-13 13:08:50|104.5|104.45|104.45|104.3|104.5|104.45|104.4|104.3|66803
1610543340000|2021-01-13 13:09:00|||||||||468
1610543360000|2021-01-13 13:09:20|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.35|2899
1610543370000|2021-01-13 13:09:30|||||||||1900
1610543390000|2021-01-13 13:09:50|||||||||15000
1610543420000|2021-01-13 13:10:20|||||||||1902
1610543430000|2021-01-13 13:10:30|104.4|104.3|104.35|104.3|104.4|104.3|104.35|104.3|3031
1610543440000|2021-01-13 13:10:40|104.3|104.25|104.3|104.2|104.3|104.25|104.3|104.2|10533
1610543450000|2021-01-13 13:10:50|104.25|104.15|104.25|104.1|104.25|104.15|104.15|104.1|18561
1610543460000|2021-01-13 13:11:00|104.2|104.05|104.15|104.05|104.2|104.1|104.1|104.05|22310
1610543470000|2021-01-13 13:11:10|104.2|104.1|104.15|104.1|104.2|104.1|104.15|104.1|2500
1610543500000|2021-01-13 13:11:40||104.05||104.05||104.05||104.05|20241
1610543520000|2021-01-13 13:12:00|||||||||30000
1610543530000|2021-01-13 13:12:10|||||||||1289
1610543540000|2021-01-13 13:12:20|||||||||10000
1610543560000|2021-01-13 13:12:40|||||||||15000
1610543580000|2021-01-13 13:13:00|||||||||1906
1610543600000|2021-01-13 13:13:20|||||||||1191
1610543630000|2021-01-13 13:13:50||104.1||104.05||104.1||104.05|9862
1610543640000|2021-01-13 13:14:00|104.1|104|103.9|103.8|104.1|104.05|103.9|103.8|161646
1610543650000|2021-01-13 13:14:10|103.85|103.75|103.85|103.75|103.9|103.8|103.8|103.75|24488
1610543660000|2021-01-13 13:14:20|103.9|103.8|103.9|103.75|103.9|103.85|103.85|103.75|28488
1610543670000|2021-01-13 13:14:30|103.85|103.8|103.9|103.8|103.9|103.8|103.85|103.8|10478
1610543680000|2021-01-13 13:14:40|103.95|103.9|104|103.9|104.05|103.95|103.95|103.9|21818
1610543690000|2021-01-13 13:14:50|||||||||2885
1610543710000|2021-01-13 13:15:10|||||||||3405
1610543720000|2021-01-13 13:15:20|104.05||104||104.05||104||7066
1610543730000|2021-01-13 13:15:30|||||||||4773
1610543740000|2021-01-13 13:15:40|||||||||2948
1610543750000|2021-01-13 13:15:50|||||||||5577
1610543760000|2021-01-13 13:16:00|103.95|103.85|103.95|103.85|103.95|103.85|103.9|103.85|30345
1610543770000|2021-01-13 13:16:10|103.9||103.9||103.9||103.9||1860
1610543780000|2021-01-13 13:16:20|103.95|103.9|104.1|104.05|104.1|104.05|103.95|103.9|39046
1610543790000|2021-01-13 13:16:30|||||||||579
1610543800000|2021-01-13 13:16:40|104.15|104.1|104.15|104.1|104.15|104.1|104.15|104.1|4608
1610543810000|2021-01-13 13:16:50|104.2|104.15|104.35|104.2|104.35|104.2|104.2|104.15|32755
1610543820000|2021-01-13 13:17:00|104.4|104.25|104.35|104.25|104.4|104.3|104.3|104.25|13900
1610543830000|2021-01-13 13:17:10|104.25|104.2|104.25|104.2|104.25|104.2|104.25|104.2|6295
1610543840000|2021-01-13 13:17:20|104.3|104.25|104.3|104.2|104.35|104.25|104.3|104.2|3663
1610543850000|2021-01-13 13:17:30|||||||||200
1610543860000|2021-01-13 13:17:40|104.35|104.15|104.3|104.25|104.35|104.25|104.3|104.15|26695
1610543870000|2021-01-13 13:17:50|104.25|104.2|104.3|104.2|104.3|104.2|104.25|104.2|20970
1610543880000|2021-01-13 13:18:00|104.35|104.25|104.3|104.25|104.35|104.25|104.3|104.2|10887
1610543890000|2021-01-13 13:18:10||104.2||104.2||104.25||104.2|9200
1610543900000|2021-01-13 13:18:20|||||||||4476
1610543910000|2021-01-13 13:18:30|104.35|104.25|104.4|104.25|104.4|104.3|104.35|104.25|24190
1610543920000|2021-01-13 13:18:40|104.35|104.2|104.25|104.2|104.35|104.2|104.25|104.2|5011
1610543930000|2021-01-13 13:18:50|||||||||2193
1610543940000|2021-01-13 13:19:00|||||||||1
1610543950000|2021-01-13 13:19:10|||||||||1487
1610543960000|2021-01-13 13:19:20|||||||||479
1610543970000|2021-01-13 13:19:30|||||||||5016
1610543980000|2021-01-13 13:19:40|104.2|104.15|104.2|104.15|104.2|104.15|104.2|104.15|17587
1610543990000|2021-01-13 13:19:50|||||||||2000
1610544000000|2021-01-13 13:20:00|||||||||3289
1610544020000|2021-01-13 13:20:20|||||||||230
1610544040000|2021-01-13 13:20:40|104.15|104.1|104.1|104|104.2|104.1|104.1|104|5875
1610544050000|2021-01-13 13:20:50|104.05|104.05|104.05|103.9|104.05|104.05|103.95|103.9|17190
1610544060000|2021-01-13 13:21:00|104|103.85|104|103.85|104|103.85|104|103.85|688
1610544070000|2021-01-13 13:21:10|103.95|103.9|103.95|103.85|103.95|103.9|103.95|103.85|4283
1610544080000|2021-01-13 13:21:20|||||||||2000
1610544090000|2021-01-13 13:21:30||103.9||103.85||103.9||103.85|5883
1610544100000|2021-01-13 13:21:40|103.9|103.8|103.9|103.8|103.95|103.8|103.9|103.8|5970
1610544120000|2021-01-13 13:22:00|||||||||2853
1610544130000|2021-01-13 13:22:10|103.85||103.9||103.9||103.85||1730
1610544150000|2021-01-13 13:22:30|103.85||103.85||103.85||103.85||5660
1610544160000|2021-01-13 13:22:40|103.9||103.9||103.9||103.9||28441
1610544180000|2021-01-13 13:23:00|103.95|103.85|103.9|103.85|103.95|103.9|103.9|103.85|27599
1610544190000|2021-01-13 13:23:10|103.95|103.8|103.9|103.75|103.95|103.85|103.85|103.75|41403
1610544200000|2021-01-13 13:23:20|103.95|103.9|103.85|103.75|103.95|103.9|103.85|103.75|23637
1610544210000|2021-01-13 13:23:30|||||||||200
1610544220000|2021-01-13 13:23:40|||||||||566
1610544230000|2021-01-13 13:23:50|||||||||351340
1610544240000|2021-01-13 13:24:00|103.9|103.8|103.85|103.8|103.95|103.85|103.85|103.8|23415
1610544250000|2021-01-13 13:24:10|103.9|103.75|103.95|103.85|103.95|103.85|103.85|103.75|230532
1610544260000|2021-01-13 13:24:20|103.9|103.9|103.9|103.85|104|103.9|103.9|103.85|8268
1610544270000|2021-01-13 13:24:30||103.8||103.8||103.8||103.8|3359
1610544290000|2021-01-13 13:24:50|||||||||4782
1610544300000|2021-01-13 13:25:00|103.95|103.85|103.95|103.9|103.95|103.9|103.95|103.85|8958
1610544310000|2021-01-13 13:25:10|104|103.95|104|103.95|104|103.95|104|103.95|8303
1610544330000|2021-01-13 13:25:30|||||||||3789
1610544360000|2021-01-13 13:26:00|||||||||948
1610544390000|2021-01-13 13:26:30|||||||||2818
1610544400000|2021-01-13 13:26:40|104.05|104|104.05|103.95|104.05|104|104|103.95|26971
1610544410000|2021-01-13 13:26:50|104.1|104|104.1|104.05|104.15|104.05|104.05|104|17355
1610544420000|2021-01-13 13:27:00|104.15||104.1||104.2||104.1||13370
1610544430000|2021-01-13 13:27:10|||||||||9550
1610544440000|2021-01-13 13:27:20|104.15|104.1|104.2|104.15|104.2|104.15|104.1|104.1|11198
1610544470000|2021-01-13 13:27:50|104.25|104.2|104.3|104.2|104.3|104.25|104.25|104.2|10574
1610544480000|2021-01-13 13:28:00|||||||||1000
1610544490000|2021-01-13 13:28:10|||||||||2577
1610544500000|2021-01-13 13:28:20||104.25||104.25||104.25||104.2|316
1610544510000|2021-01-13 13:28:30|||||||||3352
1610544530000|2021-01-13 13:28:50|||||||||2000
1610544560000|2021-01-13 13:29:20|104.25|104.2|104.25|104.15|104.25|104.2|104.2|104.15|21902
1610544570000|2021-01-13 13:29:30|||||||||5744
1610544580000|2021-01-13 13:29:40||104.1||104.15||104.15||104.1|5176
1610544590000|2021-01-13 13:29:50|104.3|104.2|104.3|104.15|104.35|104.25|104.25|104.15|10465
1610544600000|2021-01-13 13:30:00|104.35|104.2|104.45|104.35|104.7|104.4|104.35|104.2|36857
1610544610000|2021-01-13 13:30:10|104.4|104.4|104.4|104.25|104.4|104.4|104.4|104.25|7609
1610544640000|2021-01-13 13:30:40|104.35|104.2|104.25|104.15|104.35|104.25|104.2|104.15|18035
1610544650000|2021-01-13 13:30:50|104.3|104.2|104.2|104.15|104.35|104.2|104.2|104.1|44913
1610544670000|2021-01-13 13:31:10||104.1||104.1||104.1||104.1|7196
1610544680000|2021-01-13 13:31:20|||||||||1182
1610544690000|2021-01-13 13:31:30|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|7330
1610544700000|2021-01-13 13:31:40|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|1190
1610544710000|2021-01-13 13:31:50|104.25|104.15|104.35|104.25|104.35|104.25|104.25|104.15|25075
1610544720000|2021-01-13 13:32:00|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|600
1610544730000|2021-01-13 13:32:10|||||||||84
1610544740000|2021-01-13 13:32:20|104.2|104.1|104.15|104.05|104.2|104.1|104.15|104.05|8375
1610544750000|2021-01-13 13:32:30||104||104||104||104|902
1610544760000|2021-01-13 13:32:40|104.2|104.05|104.15|104.05|104.2|104.1|104.15|104.05|15333
1610544770000|2021-01-13 13:32:50||104||104||104||104|6189
1610544780000|2021-01-13 13:33:00|||||||||12
1610544790000|2021-01-13 13:33:10|||||||||3544
1610544800000|2021-01-13 13:33:20|104.1|104.05|104.15|104.05|104.15|104.1|104.1|104.05|8725
1610544810000|2021-01-13 13:33:30|||||||||288
1610544820000|2021-01-13 13:33:40|104.2|104.1|104.1|104|104.2|104.1|104.05|104|43605
1610544830000|2021-01-13 13:33:50|104.05|103.95|103.95|103.85|104.05|103.95|103.9|103.8|20341
1610544860000|2021-01-13 13:34:20|103.9||103.9||103.9||103.9||939
1610544870000|2021-01-13 13:34:30|103.95|103.9|103.95|103.9|103.95|103.9|103.95|103.85|15858
1610544880000|2021-01-13 13:34:40|||||||||1912
1610544890000|2021-01-13 13:34:50|104|103.95|104.1|103.95|104.1|103.95|103.95|103.9|14557
1610544900000|2021-01-13 13:35:00|104.05|103.9|104.05|103.9|104.1|103.95|104.05|103.9|17396
1610544910000|2021-01-13 13:35:10||104||103.9||104||103.9|5
1610544930000|2021-01-13 13:35:30||103.95||103.9||103.95||103.9|392
1610544940000|2021-01-13 13:35:40|||||||||9556
1610544950000|2021-01-13 13:35:50|104|103.95|104.05|103.9|104.05|103.95|103.95|103.9|13776
1610544960000|2021-01-13 13:36:00||103.95||103.9||103.95||103.9|2231
1610544970000|2021-01-13 13:36:10|||||||||10739
1610544980000|2021-01-13 13:36:20|104.1|104.1|104|103.9|104.15|104.1|103.9|103.8|63530
1610544990000|2021-01-13 13:36:30||103.85||103.85||103.85||103.85|2746
1610545010000|2021-01-13 13:36:50|104.05|103.9|103.9|103.85|104.05|103.95|103.9|103.85|19688
1610545020000|2021-01-13 13:37:00|103.85|103.8|103.9|103.8|104|103.85|103.8|103.75|47373
1610545030000|2021-01-13 13:37:10|103.85|103.75|103.9|103.8|103.95|103.8|103.85|103.75|22883
1610545040000|2021-01-13 13:37:20|103.95|103.85|104|103.85|104.05|103.85|103.95|103.85|48927
1610545050000|2021-01-13 13:37:30||103.9||103.85||103.9||103.85|7806
1610545060000|2021-01-13 13:37:40|103.95|103.8|103.85|103.8|103.95|103.85|103.85|103.8|3938
1610545070000|2021-01-13 13:37:50|||||||||12834
1610545080000|2021-01-13 13:38:00|103.8|103.75|103.85|103.75|103.9|103.8|103.8|103.7|24803
1610545100000|2021-01-13 13:38:20|||||||||9477
1610545120000|2021-01-13 13:38:40|||||||||4434
1610545130000|2021-01-13 13:38:50|||||||||4905
1610545150000|2021-01-13 13:39:10|103.9|103.8|103.85|103.8|103.9|103.85|103.85|103.75|29398
1610545170000|2021-01-13 13:39:30|103.9|103.85|103.9|103.8|103.95|103.85|103.9|103.8|44049
1610545180000|2021-01-13 13:39:40|||||||||1000
1610545190000|2021-01-13 13:39:50||103.75||103.75||103.8||103.75|10064
1610545200000|2021-01-13 13:40:00|103.85|103.8|103.9|103.8|103.9|103.8|103.85|103.8|158
1610545230000|2021-01-13 13:40:30|103.85||103.9||103.9||103.85||11286
1610545240000|2021-01-13 13:40:40|||||||||658
1610545250000|2021-01-13 13:40:50|103.95|103.85|103.95|103.85|103.95|103.85|103.9|103.8|5185
1610545260000|2021-01-13 13:41:00||103.9||103.9||103.9||103.9|90755
1610545270000|2021-01-13 13:41:10|104|103.95|104.05|104|104.05|104|104|103.9|32042
1610545280000|2021-01-13 13:41:20|104.1|104.05|104.15|104.05|104.15|104.1|104.1|104|31145
1610545290000|2021-01-13 13:41:30|104.1|104|104.15|104.05|104.15|104.1|104.05|103.9|38317
1610545300000|2021-01-13 13:41:40|104.1|104|104.15|104|104.15|104|104.05|103.95|7907
1610545310000|2021-01-13 13:41:50|104.1||104.1||104.1||104.1||4274
1610545320000|2021-01-13 13:42:00|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104|12962
1610545330000|2021-01-13 13:42:10|104.2|104.15|104.55|104.4|104.55|104.5|104.15|104.1|64945
1610545340000|2021-01-13 13:42:20|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|0
1610545350000|2021-01-13 13:42:30|104.55||104.55||104.55||104.55||5736
1610545360000|2021-01-13 13:42:40|||||||||1052
1610545370000|2021-01-13 13:42:50|104.6|104.45|104.6|104.5|104.6|104.5|104.6|104.45|73
1610545380000|2021-01-13 13:43:00|104.55|104.45|104.35|104.25|104.55|104.45|104.35|104.25|7277
1610545410000|2021-01-13 13:43:30|||||||||790
1610545420000|2021-01-13 13:43:40|||||||||1430
1610545440000|2021-01-13 13:44:00|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.25|90440
1610545450000|2021-01-13 13:44:10|104.45|104.45|104.45|104.3|104.5|104.45|104.45|104.3|53150
1610545460000|2021-01-13 13:44:20|104.4|104.25|104.35|104.25|104.4|104.25|104.35|104.25|261
1610545470000|2021-01-13 13:44:30|||||||||2045
1610545480000|2021-01-13 13:44:40|||||||||1849
1610545500000|2021-01-13 13:45:00|104.3|104.2|104.3|104.15|104.3|104.2|104.25|104.15|13445
1610545510000|2021-01-13 13:45:10|104.25||104.25||104.25||104.25||27
1610545540000|2021-01-13 13:45:40|104.2|104.1|104.2|104.05|104.2|104.1|104.15|104.05|4617
1610545550000|2021-01-13 13:45:50|||||||||1234
1610545560000|2021-01-13 13:46:00|104.15|104|104.1|104|104.15|104.05|104.05|103.95|8197
1610545570000|2021-01-13 13:46:10|104.15|104.05|104.15|104|104.15|104.05|104.1|104|4000
1610545580000|2021-01-13 13:46:20|||||||||2855
1610545590000|2021-01-13 13:46:30|104.1||104.1||104.1||104.1||269
1610545600000|2021-01-13 13:46:40|104.15|104.1|104.15|104.1|104.15|104.1|104.1|104|29782
1610545610000|2021-01-13 13:46:50|104.2|104.15|104.15|104.05|104.2|104.15|104.15|104|22268
1610545630000|2021-01-13 13:47:10|||||||||5984
1610545640000|2021-01-13 13:47:20|104.1||104.1||104.1||104.1||4942
1610545650000|2021-01-13 13:47:30|104.15|104.15|104.2|104.1|104.2|104.15|104.15|104.05|9113
1610545660000|2021-01-13 13:47:40||104.15||104.1||104.15||104.1|72
1610545670000|2021-01-13 13:47:50||104.15||104.15||104.15||104.1|3
1610545680000|2021-01-13 13:48:00||104.1||104.1||104.1||104.1|0
1610545690000|2021-01-13 13:48:10|104.25|104.15|104.25|104.15|104.25|104.15|104.2|104.1|36052
1610545700000|2021-01-13 13:48:20|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|13277
1610545710000|2021-01-13 13:48:30|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|55
1610545720000|2021-01-13 13:48:40|104.2||104.25||104.25||104.2||1877
1610545730000|2021-01-13 13:48:50|104.2|104.2|104.3|104.2|104.3|104.2|104.2|104.15|13912
1610545740000|2021-01-13 13:49:00|104.2|104.15|104.25|104.15|104.3|104.2|104.2|104.15|29312
1610545760000|2021-01-13 13:49:20|104.2|104.1|104.15|104.1|104.2|104.1|104.15|104.1|2839
1610545770000|2021-01-13 13:49:30|||||||||2670
1610545790000|2021-01-13 13:49:50||104.05||104.1||104.1||104|215
1610545800000|2021-01-13 13:50:00|104.2||104.15||104.2||104.15||12703
1610545810000|2021-01-13 13:50:10||104.05||104||104.05||104|5066
1610545820000|2021-01-13 13:50:20|104.1|104.05|104.15|104.05|104.15|104.05|104.1|104|11553
1610545840000|2021-01-13 13:50:40|104.2|104|104.15|104.05|104.2|104.05|104.15|104|677
1610545850000|2021-01-13 13:50:50||104||104||104||104|3
1610545860000|2021-01-13 13:51:00||104.05||104.05||104.05||104.05|3050
1610545870000|2021-01-13 13:51:10||104||104||104||104|1
1610545880000|2021-01-13 13:51:20||104.05||104.05||104.05||104.05|870
1610545910000|2021-01-13 13:51:50|104.1|104|104.1|104|104.1|104|104.05|103.95|23277
1610545920000|2021-01-13 13:52:00|||||||||2000
1610545930000|2021-01-13 13:52:10|||||||||145
1610545940000|2021-01-13 13:52:20|104.05|104.05|104.2|104.1|104.2|104.1|104.05|104.05|6153
1610545950000|2021-01-13 13:52:30|104.25|104.15|104.25|104.1|104.25|104.15|104.25|104.1|6389
1610545970000|2021-01-13 13:52:50|104.2|104.15|104.25|104.15|104.25|104.15|104.2|104.1|4595
1610545980000|2021-01-13 13:53:00|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.05|10959
1610545990000|2021-01-13 13:53:10|104.15|104.15|104.2|104.1|104.25|104.15|104.15|104.1|1985
1610546010000|2021-01-13 13:53:30|104.15|104.15|104.15|104.1|104.15|104.15|104.15|104.05|431
1610546020000|2021-01-13 13:53:40|104.2||104.2||104.2||104.2||10634
1610546030000|2021-01-13 13:53:50|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|364
1610546050000|2021-01-13 13:54:10|||||||||6180
1610546060000|2021-01-13 13:54:20|104.1|104|104.1|104|104.1|104|104.1|104|28628
1610546070000|2021-01-13 13:54:30|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|21213
1610546080000|2021-01-13 13:54:40|104.2|104.1|104.15|104|104.25|104.15|104.15|104|37754
1610546100000|2021-01-13 13:55:00|104.2|104.05|104.2|104.1|104.25|104.15|104.15|104.05|23119
1610546110000|2021-01-13 13:55:10|||||||||246
1610546120000|2021-01-13 13:55:20|104.25|104.15|104.25|104.1|104.25|104.15|104.2|104.1|16048
1610546130000|2021-01-13 13:55:30||104.15||104.2||104.2||104.15|14099
1610546140000|2021-01-13 13:55:40|104.3|104.25|104.3|104.2|104.3|104.25|104.3|104.2|17714
1610546150000|2021-01-13 13:55:50|||||||||7906
1610546160000|2021-01-13 13:56:00|||||||||4794
1610546190000|2021-01-13 13:56:30|104.35||104.35||104.35||104.35||15492
1610546200000|2021-01-13 13:56:40|104.4|104.25|104.35|104.2|104.4|104.3|104.35|104.2|27795
1610546220000|2021-01-13 13:57:00|104.4|104.25|104.35|104.2|104.4|104.3|104.35|104.2|10023
1610546250000|2021-01-13 13:57:30|||||||||1144
1610546260000|2021-01-13 13:57:40|||||||||1425
1610546270000|2021-01-13 13:57:50|104.3||104.35||104.35||104.3||7133
1610546280000|2021-01-13 13:58:00|104.4|104.25|104.4|104.3|104.4|104.3|104.4|104.25|946
1610546290000|2021-01-13 13:58:10|104.3|104.25|104.35|104.25|104.4|104.25|104.3|104.25|8226
1610546300000|2021-01-13 13:58:20|104.3|104.2|104.3|104.2|104.35|104.2|104.3|104.2|13123
1610546310000|2021-01-13 13:58:30|104.25|104.15|104.35|104.2|104.35|104.2|104.25|104.15|185
1610546330000|2021-01-13 13:58:50|104.3||104.3||104.3||104.3||68
1610546340000|2021-01-13 13:59:00|104.25||104.25||104.25||104.25||465
1610546350000|2021-01-13 13:59:10||104.15||104.1||104.15||104.1|15731
1610546400000|2021-01-13 14:00:00|104.3|104.15|104.25|104.1|104.3|104.2|104.25|104.1|5205
1610546410000|2021-01-13 14:00:10|||||||||2000
1610546420000|2021-01-13 14:00:20|||||||||5
1610546430000|2021-01-13 14:00:30|||||||||16200
1610546450000|2021-01-13 14:00:50|||||||||2413
1610546460000|2021-01-13 14:01:00|||||||||2000
1610546470000|2021-01-13 14:01:10|||||||||8257
1610546480000|2021-01-13 14:01:20|104.3|104.15|104.25|104.15|104.3|104.2|104.25|104.15|28253
1610546490000|2021-01-13 14:01:30|104.3||104.25||104.3||104.25||3854
1610546500000|2021-01-13 14:01:40|||||||||1737
1610546510000|2021-01-13 14:01:50|104.3|104.2|104.3|104.2|104.3|104.25|104.3|104.2|17625
1610546520000|2021-01-13 14:02:00|104.35|104.25|104.35|104.2|104.35|104.25|104.35|104.2|12862
1610546530000|2021-01-13 14:02:10||104.25||104.3||104.3||104.25|11566
1610546540000|2021-01-13 14:02:20|104.4|104.35|104.45|104.35|104.45|104.35|104.35|104.35|27944
1610546550000|2021-01-13 14:02:30|||||||||1893
1610546560000|2021-01-13 14:02:40||104.4||104.4||104.4||104.4|583
1610546570000|2021-01-13 14:02:50|||||||||1995
1610546580000|2021-01-13 14:03:00|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|22257
1610546590000|2021-01-13 14:03:10||104.45||104.45||104.45||104.35|1603
1610546600000|2021-01-13 14:03:20|104.55||104.55||104.55||104.55||21392
1610546610000|2021-01-13 14:03:30|104.6|104.55|104.6|104.5|104.6|104.55|104.55|104.45|34536
1610546620000|2021-01-13 14:03:40||104.55||104.5||104.55||104.5|10690
1610546630000|2021-01-13 14:03:50|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|10000
1610546640000|2021-01-13 14:04:00|104.6|104.5|104.6|104.5|104.6|104.5|104.5|104.45|30173
1610546660000|2021-01-13 14:04:20|104.65|104.55|104.65|104.5|104.7|104.55|104.65|104.5|16522
1610546670000|2021-01-13 14:04:30|104.7|104.55|104.65|104.5|104.7|104.55|104.65|104.5|19873
1610546680000|2021-01-13 14:04:40|||||||||2366
1610546690000|2021-01-13 14:04:50|104.6|104.45|104.5|104.4|104.6|104.45|104.5|104.4|3732
1610546710000|2021-01-13 14:05:10|104.55|104.45|104.6|104.45|104.6|104.5|104.55|104.45|933
1610546720000|2021-01-13 14:05:20|||||||||946
1610546730000|2021-01-13 14:05:30||104.5||104.5||104.5||104.5|6366
1610546740000|2021-01-13 14:05:40|||||||||3620
1610546750000|2021-01-13 14:05:50|104.55|104.45|104.55|104.4|104.55|104.45|104.55|104.4|8891
1610546760000|2021-01-13 14:06:00||104.45||104.45||104.45||104.45|98
1610546780000|2021-01-13 14:06:20|||||||||307
1610546790000|2021-01-13 14:06:30|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|4193
1610546800000|2021-01-13 14:06:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1610546810000|2021-01-13 14:06:50|||||||||99
1610546840000|2021-01-13 14:07:20|||||||||1500
1610546850000|2021-01-13 14:07:30|104.35|104.35|104.45|104.35|104.45|104.35|104.35|104.3|8344
1610546870000|2021-01-13 14:07:50|||||||||1458
1610546880000|2021-01-13 14:08:00|||||||||4000
1610546900000|2021-01-13 14:08:20|||||||||184
1610546910000|2021-01-13 14:08:30||104.3||104.3||104.3||104.3|0
1610546940000|2021-01-13 14:09:00||104.35||104.35||104.35||104.35|2858
1610546960000|2021-01-13 14:09:20|104.4|104.4|104.45|104.4|104.45|104.4|104.4|104.4|41045
1610546970000|2021-01-13 14:09:30|104.4|104.35|104.5|104.35|104.5|104.4|104.4|104.35|5888
1610546990000|2021-01-13 14:09:50|104.45||104.45||104.5||104.45||15296
1610547000000|2021-01-13 14:10:00|104.5|104.4|104.5|104.4|104.55|104.45|104.5|104.4|33486
1610547010000|2021-01-13 14:10:10||104.45||104.45||104.45||104.45|3013
1610547020000|2021-01-13 14:10:20|||||||||16184
1610547030000|2021-01-13 14:10:30|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|3689
1610547040000|2021-01-13 14:10:40|104.5|104.45|104.5|104.4|104.5|104.45|104.45|104.35|22578
1610547060000|2021-01-13 14:11:00|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|2963
1610547070000|2021-01-13 14:11:10|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|540
1610547080000|2021-01-13 14:11:20|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.4|724
1610547090000|2021-01-13 14:11:30||104.35||104.4||104.4||104.35|0
1610547100000|2021-01-13 14:11:40|104.55||104.5||104.55||104.5||1095
1610547120000|2021-01-13 14:12:00|||||||||940
1610547170000|2021-01-13 14:12:50|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|15550
1610547190000|2021-01-13 14:13:10|||||||||500
1610547200000|2021-01-13 14:13:20|||||||||669
1610547210000|2021-01-13 14:13:30|104.45|104.35|104.45|104.35|104.5|104.4|104.4|104.35|17154
1610547220000|2021-01-13 14:13:40|104.4||104.45||104.45||104.4||34416
1610547230000|2021-01-13 14:13:50|104.5|104.4|104.45|104.35|104.5|104.4|104.4|104.35|11808
1610547240000|2021-01-13 14:14:00|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|10010
1610547250000|2021-01-13 14:14:10|||||||||26103
1610547270000|2021-01-13 14:14:30|104.45|104.35|104.5|104.35|104.5|104.35|104.45|104.35|100
1610547280000|2021-01-13 14:14:40|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.35|387
1610547290000|2021-01-13 14:14:50|||||||||1200
1610547300000|2021-01-13 14:15:00||104.4||104.3||104.4||104.3|1619
1610547310000|2021-01-13 14:15:10|||||||||392
1610547330000|2021-01-13 14:15:30|||||||||5707
1610547350000|2021-01-13 14:15:50||104.35||104.3||104.35||104.3|1839
1610547360000|2021-01-13 14:16:00||104.35||104.35||104.35||104.35|0
1610547380000|2021-01-13 14:16:20|104.4|104.4|104.4|104.3|104.45|104.4|104.4|104.3|12670
1610547400000|2021-01-13 14:16:40|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|8729
1610547410000|2021-01-13 14:16:50|104.45||104.45||104.45||104.45||985
1610547420000|2021-01-13 14:17:00|104.4||104.4||104.4||104.4||5270
1610547430000|2021-01-13 14:17:10|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|2319
1610547440000|2021-01-13 14:17:20|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|24306
1610547450000|2021-01-13 14:17:30|104.5|104.45|104.5|104.4|104.5|104.45|104.45|104.4|15000
1610547460000|2021-01-13 14:17:40|104.45||104.45||104.45||104.45||0
1610547470000|2021-01-13 14:17:50|||||||||1374
1610547480000|2021-01-13 14:18:00|||||||||3806
1610547490000|2021-01-13 14:18:10|||||||||52
1610547510000|2021-01-13 14:18:30|||||||||10000
1610547520000|2021-01-13 14:18:40|||||||||95092
1610547530000|2021-01-13 14:18:50|104.5|104.45|104.5|104.45|104.55|104.5|104.5|104.45|40566
1610547540000|2021-01-13 14:19:00|||||||||286
1610547550000|2021-01-13 14:19:10|||||||||99741
1610547560000|2021-01-13 14:19:20|104.55|104.6|104.7|104.55|104.7|104.6|104.55|104.5|50758
1610547570000|2021-01-13 14:19:30|104.6|104.6|104.8|104.65|104.85|104.7|104.6|104.6|55418
1610547590000|2021-01-13 14:19:50|104.75|104.6|104.8|104.7|104.8|104.7|104.6|104.55|21364
1610547600000|2021-01-13 14:20:00|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|9070
1610547610000|2021-01-13 14:20:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1247
1610547630000|2021-01-13 14:20:30|104.85|104.75|105.05|104.9|105.05|104.9|104.8|104.5|105956
1610547640000|2021-01-13 14:20:40|105.1|104.95|105.1|105|105.15|105|105.1|104.95|2778
1610547650000|2021-01-13 14:20:50|||||||||501
1610547660000|2021-01-13 14:21:00|105.15|105.05|105.2|105.1|105.2|105.15|105.15|105.05|21712
1610547670000|2021-01-13 14:21:10|105.25|105.15|105.25|105.15|105.3|105.15|105.2|105.15|3940
1610547690000|2021-01-13 14:21:30|105.3||105.25||105.3||105.25||1800
1610547700000|2021-01-13 14:21:40|105.2|105.1|105.25|105.1|105.25|105.15|105.15|105.1|18651
1610547710000|2021-01-13 14:21:50||105.15||105.15||105.15||105.15|2535
1610547720000|2021-01-13 14:22:00|105.3|105.1|105.2|105.1|105.3|105.15|105.2|105.1|5374
1610547730000|2021-01-13 14:22:10|||||||||1000
1610547740000|2021-01-13 14:22:20|||||||||1871
1610547770000|2021-01-13 14:22:50|105.15|105.05|105.05|104.9|105.15|105.05|105.05|104.9|7570
1610547780000|2021-01-13 14:23:00|||||||||3011
1610547810000|2021-01-13 14:23:30|||||||||458
1610547850000|2021-01-13 14:24:10|||||||||1376
1610547860000|2021-01-13 14:24:20|105||105||105.05||105||1442
1610547870000|2021-01-13 14:24:30|104.95|104.95|105.05|104.95|105.05|104.95|104.95|104.9|4651
1610547880000|2021-01-13 14:24:40|105.1|105|105.1|105.05|105.1|105.05|105.1|105|20945
1610547890000|2021-01-13 14:24:50|||||||||500
1610547900000|2021-01-13 14:25:00|105.15|105.1|105.15|105.05|105.15|105.1|105.15|105.05|3311
1610547910000|2021-01-13 14:25:10|105.2|105.1|105.3|105.2|105.3|105.2|105.2|105.1|20172
1610547920000|2021-01-13 14:25:20|||||||||124
1610547930000|2021-01-13 14:25:30|105.2|105.15|105.25|105.1|105.3|105.2|105.15|105.05|20402
1610547940000|2021-01-13 14:25:40|||||||||10623
1610547960000|2021-01-13 14:26:00|105.2||105.2||105.2||105.2||2
1610547980000|2021-01-13 14:26:20|||||||||3691
1610547990000|2021-01-13 14:26:30|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|9374
1610548000000|2021-01-13 14:26:40||105.15||105.2||105.2||105.15|465
1610548020000|2021-01-13 14:27:00|105.25|105.15|105.2|105.1|105.25|105.15|105.15|105.1|11819
1610548030000|2021-01-13 14:27:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|3000
1610548060000|2021-01-13 14:27:40|105.2|105.1|105.25|105.1|105.25|105.1|105.2|105.1|8928
1610548070000|2021-01-13 14:27:50|105.2||105.2||105.2||105.2||0
1610548080000|2021-01-13 14:28:00|105.25||105.25||105.25||105.25||0
1610548090000|2021-01-13 14:28:10|||||||||945
1610548100000|2021-01-13 14:28:20|||||||||2961
1610548120000|2021-01-13 14:28:40|105.2||105.25||105.25||105.2||1377
1610548130000|2021-01-13 14:28:50|105.2||105.2||105.25||105.2||9
1610548180000|2021-01-13 14:29:40|105.25||105.25||105.25||105.25||2566
1610548200000|2021-01-13 14:30:00|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|3000
1610548210000|2021-01-13 14:30:10|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|11912
1610548220000|2021-01-13 14:30:20|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|1218
1610548230000|2021-01-13 14:30:30|||||||||250
1610548240000|2021-01-13 14:30:40|||||||||11
1610548250000|2021-01-13 14:30:50|||||||||791
1610548260000|2021-01-13 14:31:00|105.3|105.2|105.3|105.15|105.3|105.25|105.25|105.15|14707
1610548270000|2021-01-13 14:31:10|||||||||1000
1610548280000|2021-01-13 14:31:20|105.35|105.2|105.5|105.35|105.5|105.35|105.35|105.2|14682
1610548290000|2021-01-13 14:31:30|105.55|105.45|105.55|105.45|105.6|105.5|105.55|105.4|7860
1610548310000|2021-01-13 14:31:50|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|144
1610548320000|2021-01-13 14:32:00|105.6|105.55|105.5|105.4|105.6|105.55|105.5|105.4|6271
1610548330000|2021-01-13 14:32:10|105.45|105.35|105.35|105.25|105.45|105.4|105.35|105.25|43499
1610548340000|2021-01-13 14:32:20|105.3|105.2|105.25|105.15|105.35|105.3|105.25|105.15|31216
1610548350000|2021-01-13 14:32:30|105.2|105.1|105.1|105|105.2|105.15|105.1|105|6313
1610548360000|2021-01-13 14:32:40|105.15|105.05|105.1|105|105.15|105.05|105.1|105|14703
1610548370000|2021-01-13 14:32:50|105|104.95|105.05|104.95|105.1|105|105|104.9|14828
1610548380000|2021-01-13 14:33:00|105.1|105.05|105.1|104.95|105.1|105.05|105.05|104.95|1200
1610548390000|2021-01-13 14:33:10|105.05||105.05||105.05||105.05||2831
1610548400000|2021-01-13 14:33:20|105||105.05||105.05||105||1741
1610548410000|2021-01-13 14:33:30|105.1|105.05|105.1|105|105.1|105.05|105.1|105|7365
1610548420000|2021-01-13 14:33:40|105.15|105.1|105.1|105|105.15|105.1|105.05|105|4111
1610548430000|2021-01-13 14:33:50|||||||||147
1610548450000|2021-01-13 14:34:10|||||||||500
1610548460000|2021-01-13 14:34:20|105.15|105.05|105.2|105.1|105.25|105.15|105.15|105.05|50767
1610548470000|2021-01-13 14:34:30|105.25|105.15|105.35|105.25|105.45|105.3|105.25|105.15|75042
1610548480000|2021-01-13 14:34:40|105.3|105.2|105.05|104.9|105.3|105.2|105|104.85|43959
1610548490000|2021-01-13 14:34:50|105|104.95|105|104.9|105.05|104.95|104.95|104.9|16016
1610548510000|2021-01-13 14:35:10|||||||||18944
1610548520000|2021-01-13 14:35:20|104.95||105||105||104.95||12284
1610548530000|2021-01-13 14:35:30|104.95||104.95||104.95||104.95||3
1610548540000|2021-01-13 14:35:40|104.9|104.85|105|104.8|105|104.95|104.85|104.75|57543
1610548550000|2021-01-13 14:35:50|104.95|104.85|104.95|104.8|105|104.9|104.95|104.8|10260
1610548560000|2021-01-13 14:36:00|104.9||104.95||104.95||104.9||5851
1610548570000|2021-01-13 14:36:10||104.85||104.9||104.9||104.85|5807
1610548580000|2021-01-13 14:36:20|105||105||105||104.95||14742
1610548630000|2021-01-13 14:37:10|104.95|104.95|104.95|104.85|105|104.95|104.95|104.85|23185
1610548640000|2021-01-13 14:37:20|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|26232
1610548650000|2021-01-13 14:37:30|104.8|104.75|104.8|104.65|104.8|104.75|104.75|104.6|29931
1610548660000|2021-01-13 14:37:40|||||||||1000
1610548670000|2021-01-13 14:37:50|104.75|104.6|104.65|104.55|104.75|104.6|104.65|104.5|18434
1610548680000|2021-01-13 14:38:00|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|4741
1610548690000|2021-01-13 14:38:10|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|9146
1610548700000|2021-01-13 14:38:20||104.35||104.4||104.4||104.35|52
1610548710000|2021-01-13 14:38:30|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.35|8347
1610548730000|2021-01-13 14:38:50|104.45|104.35|104.5|104.45|104.5|104.45|104.45|104.35|40832
1610548740000|2021-01-13 14:39:00|104.55||104.55||104.55||104.5||4934
1610548750000|2021-01-13 14:39:10|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.5|16831
1610548760000|2021-01-13 14:39:20|104.65|104.55|104.7|104.6|104.75|104.6|104.65|104.55|3475
1610548790000|2021-01-13 14:39:50|104.75|104.65|104.75|104.65|104.75|104.7|104.7|104.6|17668
1610548800000|2021-01-13 14:40:00||104.7||104.7||104.7||104.7|693
1610548810000|2021-01-13 14:40:10|104.8|104.75|104.9|104.8|104.9|104.85|104.8|104.75|10233
1610548820000|2021-01-13 14:40:20|||||||||470
1610548830000|2021-01-13 14:40:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|619
1610548840000|2021-01-13 14:40:40|||||||||235
1610548850000|2021-01-13 14:40:50|105||104.95||105||104.95||562
1610548860000|2021-01-13 14:41:00|104.9|104.9|105|104.9|105|104.9|104.9|104.9|3902
1610548870000|2021-01-13 14:41:10|104.95|104.85|105|104.95|105|104.95|104.95|104.85|8892
1610548880000|2021-01-13 14:41:20|||||||||47
1610548890000|2021-01-13 14:41:30|105.05|105|105.1|105|105.1|105|105.05|105|20733
1610548900000|2021-01-13 14:41:40|105.15|105.05|105.15|105.05|105.2|105.1|105.1|105.05|25448
1610548910000|2021-01-13 14:41:50|105.1||105.15||105.15||105.1||2197
1610548940000|2021-01-13 14:42:20|105.1|105|105|104.95|105.1|105.05|104.95|104.9|38930
1610548950000|2021-01-13 14:42:30|104.95|104.9|105.05|104.95|105.05|104.95|104.95|104.85|7176
1610548970000|2021-01-13 14:42:50|||||||||2953
1610548980000|2021-01-13 14:43:00|105||105.05||105.05||105||100
1610548990000|2021-01-13 14:43:10|105.1|105|105.15|105.1|105.15|105.1|105.1|105|21246
1610549000000|2021-01-13 14:43:20|||||||||2868
1610549010000|2021-01-13 14:43:30|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|1245
1610549020000|2021-01-13 14:43:40|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|8567
1610549040000|2021-01-13 14:44:00|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|8951
1610549050000|2021-01-13 14:44:10|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|2480
1610549070000|2021-01-13 14:44:30|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|2222
1610549090000|2021-01-13 14:44:50|105.15|105.05|105|104.9|105.15|105.05|105|104.9|34555
1610549100000|2021-01-13 14:45:00|104.95||104.95||105||104.95||12041
1610549110000|2021-01-13 14:45:10|104.9|104.85|104.85|104.8|104.9|104.85|104.85|104.8|5593
1610549120000|2021-01-13 14:45:20|104.9|104.85|104.9|104.85|104.95|104.85|104.85|104.8|21653
1610549130000|2021-01-13 14:45:30|104.95|104.8|104.9|104.8|104.95|104.85|104.9|104.8|215
1610549140000|2021-01-13 14:45:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.8|1536
1610549150000|2021-01-13 14:45:50|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|466
1610549160000|2021-01-13 14:46:00|104.95|104.8|104.95|104.85|104.95|104.9|104.95|104.8|11692
1610549170000|2021-01-13 14:46:10|104.9|104.9|104.9|104.75|104.9|104.9|104.85|104.75|9071
1610549180000|2021-01-13 14:46:20|104.95|104.8|104.9|104.8|104.95|104.85|104.9|104.75|6300
1610549190000|2021-01-13 14:46:30|||||||||1886
1610549200000|2021-01-13 14:46:40|104.85|104.75|104.85|104.8|104.85|104.8|104.85|104.75|337
1610549210000|2021-01-13 14:46:50|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.8|28748
1610549220000|2021-01-13 14:47:00|||||||||342
1610549230000|2021-01-13 14:47:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|5033
1610549240000|2021-01-13 14:47:20|104.9|104.8|104.9|104.8|104.9|104.85|104.85|104.8|2231
1610549250000|2021-01-13 14:47:30|||||||||9531
1610549260000|2021-01-13 14:47:40|104.95|104.9|104.8|104.75|104.95|104.9|104.8|104.75|49632
1610549270000|2021-01-13 14:47:50|104.75|104.7|104.7|104.6|104.75|104.7|104.65|104.6|10667
1610549280000|2021-01-13 14:48:00|104.65|104.55|104.7|104.55|104.75|104.65|104.6|104.5|17742
1610549290000|2021-01-13 14:48:10||104.6||104.6||104.6||104.6|0
1610549300000|2021-01-13 14:48:20|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|7033
1610549310000|2021-01-13 14:48:30|104.8|104.7|104.8|104.7|104.8|104.75|104.75|104.65|24430
1610549320000|2021-01-13 14:48:40|104.75|104.65|104.75|104.6|104.75|104.65|104.7|104.6|13460
1610549330000|2021-01-13 14:48:50|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.55|2870
1610549340000|2021-01-13 14:49:00|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|14893
1610549350000|2021-01-13 14:49:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.55|13638
1610549360000|2021-01-13 14:49:20|104.65||104.65||104.7||104.65||1394
1610549370000|2021-01-13 14:49:30|||||||||1890
1610549390000|2021-01-13 14:49:50|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|6953
1610549400000|2021-01-13 14:50:00|104.65|104.65|104.8|104.7|104.8|104.7|104.65|104.6|16998
1610549410000|2021-01-13 14:50:10|104.75|104.75|104.85|104.75|104.85|104.8|104.75|104.65|10164
1610549420000|2021-01-13 14:50:20||104.7||104.7||104.75||104.7|105
1610549430000|2021-01-13 14:50:30||104.75||104.8||104.8||104.75|1448
1610549440000|2021-01-13 14:50:40|104.9|104.75|104.85|104.8|104.9|104.85|104.85|104.75|7238
1610549450000|2021-01-13 14:50:50|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|2520
1610549460000|2021-01-13 14:51:00||104.85||104.85||104.85||104.8|87
1610549470000|2021-01-13 14:51:10||104.8||104.8||104.8||104.8|216
1610549480000|2021-01-13 14:51:20|104.95|104.85|104.95|104.85|105|104.9|104.95|104.85|23772
1610549490000|2021-01-13 14:51:30|104.9|104.8|104.95|104.85|104.95|104.9|104.9|104.8|4492
1610549510000|2021-01-13 14:51:50|104.9||104.9||104.9||104.9||2495
1610549520000|2021-01-13 14:52:00|104.95||104.95||104.95||104.95||1820
1610549540000|2021-01-13 14:52:20|||||||||1816
1610549560000|2021-01-13 14:52:40|104.9|104.8|104.75|104.65|104.9|104.8|104.75|104.65|60738
1610549570000|2021-01-13 14:52:50|104.7|104.6|104.6|104.5|104.7|104.65|104.6|104.5|15179
1610549580000|2021-01-13 14:53:00|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.4|12797
1610549590000|2021-01-13 14:53:10|104.6|104.4|104.6|104.5|104.65|104.55|104.6|104.4|17245
1610549620000|2021-01-13 14:53:40|104.55|104.55|104.6|104.5|104.6|104.55|104.55|104.45|9233
1610549630000|2021-01-13 14:53:50|||||||||2056
1610549640000|2021-01-13 14:54:00|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.55|13824
1610549660000|2021-01-13 14:54:20|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|1920
1610549670000|2021-01-13 14:54:30|||||||||1894
1610549680000|2021-01-13 14:54:40|||||||||19084
1610549690000|2021-01-13 14:54:50|104.65|104.55|104.7|104.55|104.7|104.6|104.65|104.55|28981
1610549700000|2021-01-13 14:55:00|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.6|2978
1610549710000|2021-01-13 14:55:10|104.65|104.55|104.65|104.6|104.65|104.6|104.65|104.55|0
1610549720000|2021-01-13 14:55:20|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|2723
1610549730000|2021-01-13 14:55:30|104.65|104.55|104.6|104.5|104.65|104.6|104.55|104.45|25682
1610549740000|2021-01-13 14:55:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|1941
1610549750000|2021-01-13 14:55:50|104.5|104.4|104.5|104.45|104.5|104.45|104.45|104.4|19418
1610549760000|2021-01-13 14:56:00|104.45|104.4|104.55|104.5|104.6|104.5|104.45|104.4|12391
1610549770000|2021-01-13 14:56:10|104.6||104.6||104.6||104.6||4772
1610549780000|2021-01-13 14:56:20|104.55||104.55||104.55||104.55||1158
1610549790000|2021-01-13 14:56:30|104.6|104.55|104.6|104.5|104.65|104.55|104.6|104.5|24882
1610549800000|2021-01-13 14:56:40||104.55||104.55||104.55||104.55|75
1610549810000|2021-01-13 14:56:50|||||||||13404
1610549820000|2021-01-13 14:57:00|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|8542
1610549830000|2021-01-13 14:57:10||104.5||104.45||104.5||104.45|23
1610549840000|2021-01-13 14:57:20|||||||||1879
1610549880000|2021-01-13 14:58:00|104.5||104.55||104.55||104.5||21922
1610549890000|2021-01-13 14:58:10|104.6|104.5|104.55|104.45|104.6|104.55|104.55|104.45|19707
1610549900000|2021-01-13 14:58:20|||||||||239
1610549910000|2021-01-13 14:58:30|104.5||104.5||104.5||104.5||144
1610549920000|2021-01-13 14:58:40|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|19038
1610549930000|2021-01-13 14:58:50|||||||||5102
1610549940000|2021-01-13 14:59:00|104.4|104.35|104.35|104.25|104.4|104.35|104.3|104.2|83482
1610549950000|2021-01-13 14:59:10|104.4|104.3|104.4|104.25|104.4|104.3|104.35|104.25|15373
1610549960000|2021-01-13 14:59:20|104.45|104.3|104.45|104.35|104.45|104.35|104.4|104.3|7159
1610549970000|2021-01-13 14:59:30|104.5|104.4|104.5|104.4|104.55|104.4|104.45|104.4|2890
1610549980000|2021-01-13 14:59:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|0
1610549990000|2021-01-13 14:59:50|104.5|104.4|104.5|104.35|104.55|104.4|104.4|104.35|10980
1610550010000|2021-01-13 15:00:10|104.45|104.4|104.55|104.45|104.55|104.45|104.45|104.4|15537
1610550020000|2021-01-13 15:00:20|104.6||104.55||104.6||104.55||43450
1610550030000|2021-01-13 15:00:30|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|10796
1610550040000|2021-01-13 15:00:40|104.5|104.4|104.4|104.3|104.5|104.4|104.4|104.3|14062
1610550050000|2021-01-13 15:00:50|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|6802
1610550060000|2021-01-13 15:01:00|104.4|104.3|104.4|104.3|104.45|104.3|104.4|104.3|300
1610550070000|2021-01-13 15:01:10|104.45||104.4||104.45||104.4||177
1610550080000|2021-01-13 15:01:20|104.45|104.45|104.45|104.3|104.5|104.45|104.35|104.3|38208
1610550090000|2021-01-13 15:01:30|||||||||3818
1610550100000|2021-01-13 15:01:40|104.4|104.25|104.3|104.15|104.4|104.25|104.25|104.15|40720
1610550110000|2021-01-13 15:01:50||104.2||104.2||104.2||104.2|2500
1610550120000|2021-01-13 15:02:00|104.25|104.15|104.25|104.15|104.3|104.2|104.15|104.05|37232
1610550130000|2021-01-13 15:02:10|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|3
1610550140000|2021-01-13 15:02:20|104.35|104.25|104.35|104.3|104.35|104.3|104.3|104.25|20980
1610550150000|2021-01-13 15:02:30||104.25||104.25||104.25||104.25|3951
1610550160000|2021-01-13 15:02:40|104.3|104.2|104.25|104.2|104.3|104.25|104.25|104.2|2505
1610550170000|2021-01-13 15:02:50|104.2|104.15|104.25|104.15|104.25|104.2|104.2|104.1|24139
1610550180000|2021-01-13 15:03:00|104.2||104.25||104.25||104.2||4747
1610550190000|2021-01-13 15:03:10|104.3|104.2|104.3|104.2|104.35|104.2|104.25|104.2|10171
1610550200000|2021-01-13 15:03:20|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.2|1670
1610550210000|2021-01-13 15:03:30|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.2|13290
1610550230000|2021-01-13 15:03:50|||||||||465
1610550240000|2021-01-13 15:04:00||104.25||104.25||104.25||104.25|8561
1610550250000|2021-01-13 15:04:10|104.25|104.2|104.35|104.2|104.4|104.3|104.25|104.2|30316
1610550260000|2021-01-13 15:04:20|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|14771
1610550270000|2021-01-13 15:04:30|104.35|104.3|104.3|104.25|104.35|104.3|104.3|104.25|13314
1610550280000|2021-01-13 15:04:40|||||||||4767
1610550290000|2021-01-13 15:04:50|104.25|104.2|104.25|104.15|104.3|104.2|104.25|104.15|5394
1610550300000|2021-01-13 15:05:00|104.3||104.25||104.3||104.25||2978
1610550320000|2021-01-13 15:05:20|104.2|104.2|104.25|104.2|104.25|104.2|104.2|104.15|5194
1610550330000|2021-01-13 15:05:30|104.2|104.15|104.05|103.9|104.25|104.2|103.95|103.9|167123
1610550340000|2021-01-13 15:05:40|104|103.95|104.05|103.95|104.1|104.05|103.95|103.9|86077
1610550350000|2021-01-13 15:05:50|104.1|104|104.15|104.05|104.15|104.05|104.1|104|17181
1610550360000|2021-01-13 15:06:00|104.2|104.1|104.3|104.15|104.3|104.15|104.2|104.1|24061
1610550380000|2021-01-13 15:06:20|||||||||1366
1610550390000|2021-01-13 15:06:30|104.25|104.1|104.15|104.1|104.25|104.1|104.15|104.1|20552
1610550400000|2021-01-13 15:06:40|104.1|104.05|104.15|104.05|104.15|104.05|104.1|104.05|12489
1610550420000|2021-01-13 15:07:00|104.2|104.1|104.25|104.15|104.3|104.25|104.2|104.1|36503
1610550430000|2021-01-13 15:07:10|104.3|104.2|104.3|104.2|104.3|104.25|104.25|104.2|7196
1610550440000|2021-01-13 15:07:20|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|8903
1610550450000|2021-01-13 15:07:30|104.3||104.35||104.35||104.3||19932
1610550460000|2021-01-13 15:07:40|104.4|104.3|104.3|104.25|104.4|104.3|104.3|104.25|20120
1610550470000|2021-01-13 15:07:50|||||||||93
1610550480000|2021-01-13 15:08:00|104.35|104.3|104.4|104.3|104.4|104.3|104.3|104.3|17747
1610550490000|2021-01-13 15:08:10|104.35|104.25|104.35|104.3|104.35|104.3|104.35|104.25|6362
1610550500000|2021-01-13 15:08:20|104.4|104.25|104.4|104.3|104.4|104.3|104.35|104.25|24802
1610550510000|2021-01-13 15:08:30|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|4011
1610550520000|2021-01-13 15:08:40|||||||||10022
1610550530000|2021-01-13 15:08:50|||||||||4768
1610550550000|2021-01-13 15:09:10|104.4|104.3|104.35|104.25|104.4|104.3|104.3|104.25|24138
1610550560000|2021-01-13 15:09:20|104.4|104.3|104.4|104.3|104.4|104.35|104.35|104.25|18433
1610550570000|2021-01-13 15:09:30|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|198
1610550580000|2021-01-13 15:09:40|||||||||958
1610550590000|2021-01-13 15:09:50|||||||||5000
1610550600000|2021-01-13 15:10:00|104.3|104.2|104.2|104.1|104.3|104.25|104.2|104.1|8256
1610550610000|2021-01-13 15:10:10|104.25|104.15|104.3|104.2|104.3|104.2|104.25|104.15|10648
1610550630000|2021-01-13 15:10:30|104.35|104.25|104.35|104.2|104.4|104.3|104.35|104.2|16718
1610550640000|2021-01-13 15:10:40||104.25||104.2||104.25||104.2|4955
1610550650000|2021-01-13 15:10:50|||||||||4011
1610550660000|2021-01-13 15:11:00|||||||||21436
1610550690000|2021-01-13 15:11:30||104.25||104.25||104.25||104.2|3765
1610550700000|2021-01-13 15:11:40|104.3|104.3|104.3|104.2|104.35|104.3|104.25|104.2|19575
1610550710000|2021-01-13 15:11:50|104.25||104.35||104.35||104.25||3836
1610550740000|2021-01-13 15:12:20|104.4|104.25|104.3|104.2|104.4|104.3|104.3|104.2|29190
1610550760000|2021-01-13 15:12:40||104.25||104.2||104.25||104.2|1541
1610550770000|2021-01-13 15:12:50|104.35|104.25|104.35|104.2|104.35|104.3|104.35|104.2|32235
1610550780000|2021-01-13 15:13:00|||||||||1087
1610550800000|2021-01-13 15:13:20|104.3|104.15|104.25|104.15|104.3|104.2|104.2|104.1|35984
1610550810000|2021-01-13 15:13:30|104.2|104.1|104.25|104.15|104.25|104.15|104.2|104.1|750
1610550820000|2021-01-13 15:13:40|||||||||150
1610550830000|2021-01-13 15:13:50|104.2||104.2||104.2||104.2||5727
1610550840000|2021-01-13 15:14:00|104.25|104.2|104.25|104.2|104.25|104.2|104.25|104.2|10148
1610550850000|2021-01-13 15:14:10|104.3||104.3||104.3||104.3||2067
1610550860000|2021-01-13 15:14:20||104.25||104.2||104.25||104.2|4218
1610550870000|2021-01-13 15:14:30||104.25||104.25||104.25||104.25|16
1610550880000|2021-01-13 15:14:40|104.35|104.3|104.35|104.25|104.35|104.3|104.35|104.25|5243
1610550920000|2021-01-13 15:15:20|104.4|104.35|104.45|104.35|104.5|104.4|104.4|104.3|54490
1610550930000|2021-01-13 15:15:30|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|13784
1610550940000|2021-01-13 15:15:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|6217
1610550960000|2021-01-13 15:16:00|104.65|104.55|104.65|104.55|104.7|104.55|104.65|104.55|9558
1610550990000|2021-01-13 15:16:30|||||||||968
1610551000000|2021-01-13 15:16:40|||||||||4333
1610551010000|2021-01-13 15:16:50|||||||||3822
1610551020000|2021-01-13 15:17:00|104.6|104.5|104.6|104.5|104.65|104.5|104.55|104.5|25505
1610551030000|2021-01-13 15:17:10|104.65||104.65||104.65||104.6||89
1610551040000|2021-01-13 15:17:20|104.6||104.65||104.65||104.6||1916
1610551050000|2021-01-13 15:17:30|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.5|2194
1610551070000|2021-01-13 15:17:50|104.6|104.5|104.55|104.5|104.6|104.55|104.55|104.5|2736
1610551080000|2021-01-13 15:18:00|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.55|16984
1610551100000|2021-01-13 15:18:20|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|2464
1610551110000|2021-01-13 15:18:30|104.65||104.55||104.65||104.55||894
1610551120000|2021-01-13 15:18:40|104.5|104.45|104.5|104.4|104.5|104.5|104.5|104.4|5077
1610551130000|2021-01-13 15:18:50|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.45|3922
1610551140000|2021-01-13 15:19:00|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|2501
1610551150000|2021-01-13 15:19:10||104.5||104.45||104.5||104.45|2978
1610551160000|2021-01-13 15:19:20||104.5||104.45||104.5||104.45|602
1610551180000|2021-01-13 15:19:40|||||||||464
1610551190000|2021-01-13 15:19:50|104.5|104.4|104.5|104.45|104.5|104.45|104.5|104.4|21971
1610551200000|2021-01-13 15:20:00||104.4||104.4||104.4||104.4|499
1610551210000|2021-01-13 15:20:10|104.45||104.5||104.5||104.45||2511
1610551220000|2021-01-13 15:20:20|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|11513
1610551230000|2021-01-13 15:20:30|104.4||104.4||104.4||104.4||0
1610551240000|2021-01-13 15:20:40|104.45|104.3|104.4|104.3|104.45|104.3|104.4|104.3|28238
1610551260000|2021-01-13 15:21:00|104.35||104.4||104.4||104.35||21140
1610551270000|2021-01-13 15:21:10|104.35||104.35||104.35||104.35||226
1610551280000|2021-01-13 15:21:20|104.4|104.35|104.35|104.3|104.4|104.35|104.35|104.3|8381
1610551290000|2021-01-13 15:21:30|104.4||104.4||104.4||104.4||1673
1610551310000|2021-01-13 15:21:50|104.35||104.4||104.4||104.35||3732
1610551320000|2021-01-13 15:22:00|104.45|104.35|104.45|104.35|104.5|104.35|104.4|104.35|15344
1610551350000|2021-01-13 15:22:30|104.4|104.4|104.45|104.4|104.45|104.4|104.4|104.35|5526
1610551380000|2021-01-13 15:23:00|104.5|104.35|104.45|104.35|104.5|104.4|104.4|104.35|28129
1610551390000|2021-01-13 15:23:10|104.4|104.3|104.45|104.35|104.45|104.35|104.35|104.3|16829
1610551400000|2021-01-13 15:23:20|104.4|104.3|104.45|104.3|104.45|104.35|104.4|104.3|2095
1610551410000|2021-01-13 15:23:30|||||||||1750
1610551420000|2021-01-13 15:23:40|104.5|104.35|104.45|104.35|104.5|104.35|104.45|104.35|105
1610551430000|2021-01-13 15:23:50|104.5||104.45||104.5||104.45||5
1610551460000|2021-01-13 15:24:20|104.5||104.45||104.5||104.45||390
1610551480000|2021-01-13 15:24:40|104.5||104.45||104.5||104.45||416
1610551490000|2021-01-13 15:24:50|104.4||104.4||104.4||104.4||1354
1610551500000|2021-01-13 15:25:00||104.3||104.3||104.35||104.3|18580
1610551510000|2021-01-13 15:25:10|104.45||104.45||104.45||104.4||910
1610551520000|2021-01-13 15:25:20|104.4||104.4||104.4||104.4||0
1610551580000|2021-01-13 15:26:20|||||||||2291
1610551600000|2021-01-13 15:26:40|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|4168
1610551610000|2021-01-13 15:26:50|104.35|104.3|104.3|104.2|104.4|104.3|104.25|104.2|135530
1610551620000|2021-01-13 15:27:00|104.35|104.25|104.3|104.25|104.35|104.25|104.3|104.25|9360
1610551630000|2021-01-13 15:27:10|104.35|104.3|104.35|104.25|104.35|104.3|104.3|104.25|9854
1610551640000|2021-01-13 15:27:20|104.3|104.3|104.45|104.4|104.45|104.4|104.3|104.3|14382
1610551650000|2021-01-13 15:27:30||104.35||104.35||104.35||104.35|0
1610551660000|2021-01-13 15:27:40|104.5|104.4|104.55|104.5|104.55|104.5|104.5|104.4|15707
1610551690000|2021-01-13 15:28:10|104.5|104.45|104.55|104.45|104.55|104.45|104.45|104.4|18368
1610551700000|2021-01-13 15:28:20|||||||||42
1610551710000|2021-01-13 15:28:30|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|1062
1610551720000|2021-01-13 15:28:40|104.55|104.45|104.55|104.4|104.55|104.45|104.55|104.4|3266
1610551750000|2021-01-13 15:29:10|104.6|104.45|104.6|104.5|104.6|104.5|104.6|104.45|13144
1610551760000|2021-01-13 15:29:20|104.55|104.45|104.55|104.4|104.55|104.5|104.5|104.4|2500
1610551770000|2021-01-13 15:29:30|104.5|104.45|104.55|104.4|104.55|104.45|104.5|104.4|1478
1610551780000|2021-01-13 15:29:40||104.45||104.5||104.5||104.45|88
1610551790000|2021-01-13 15:29:50|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|13994
1610551800000|2021-01-13 15:30:00|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|1895
1610551810000|2021-01-13 15:30:10|104.55|104.45|104.55|104.5|104.6|104.5|104.55|104.45|15787
1610551830000|2021-01-13 15:30:30||104.45||104.4||104.45||104.4|418
1610551850000|2021-01-13 15:30:50||104.45||104.45||104.45||104.45|1
1610551860000|2021-01-13 15:31:00|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|10885
1610551870000|2021-01-13 15:31:10|||||||||6
1610551890000|2021-01-13 15:31:30|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|4185
1610551900000|2021-01-13 15:31:40|||||||||948
1610551910000|2021-01-13 15:31:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.45|7219
1610551920000|2021-01-13 15:32:00|||||||||17700
1610551940000|2021-01-13 15:32:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|22280
1610551950000|2021-01-13 15:32:30||104.6||104.6||104.6||104.55|400
1610551960000|2021-01-13 15:32:40|104.7|104.65|104.7|104.6|104.75|104.65|104.65|104.6|45391
1610551970000|2021-01-13 15:32:50|104.75|104.65|104.75|104.6|104.75|104.65|104.7|104.6|34189
1610551980000|2021-01-13 15:33:00|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.55|8437
1610551990000|2021-01-13 15:33:10||104.7||104.7||104.7||104.7|139
1610552000000|2021-01-13 15:33:20|104.8|104.65|104.8|104.7|104.8|104.7|104.75|104.65|21970
1610552010000|2021-01-13 15:33:30|104.75||104.75||104.75||104.75||5226
1610552020000|2021-01-13 15:33:40|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|26958
1610552040000|2021-01-13 15:34:00|||||||||100
1610552050000|2021-01-13 15:34:10|||||||||4387
1610552060000|2021-01-13 15:34:20|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.75|32071
1610552070000|2021-01-13 15:34:30|104.85|104.9|104.95|104.85|104.95|104.9|104.85|104.8|27500
1610552080000|2021-01-13 15:34:40|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|6356
1610552090000|2021-01-13 15:34:50|104.85||104.9||104.95||104.85||5273
1610552100000|2021-01-13 15:35:00|104.95|104.95|105|104.85|105|104.95|104.95|104.8|200001
1610552110000|2021-01-13 15:35:10||104.9||104.9||104.9||104.9|925
1610552120000|2021-01-13 15:35:20|||||||||11646
1610552130000|2021-01-13 15:35:30|||||||||3750
1610552150000|2021-01-13 15:35:50|105.05|104.95|104.95|104.9|105.05|104.95|104.95|104.8|49134
1610552160000|2021-01-13 15:36:00|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.85|6285
1610552170000|2021-01-13 15:36:10|104.9||104.95||104.95||104.9||9701
1610552180000|2021-01-13 15:36:20|104.9||104.9||104.9||104.9||2797
1610552190000|2021-01-13 15:36:30|104.95||104.95||104.95||104.95||5510
1610552200000|2021-01-13 15:36:40|||||||||290
1610552210000|2021-01-13 15:36:50|104.9||104.95||104.95||104.9||1000
1610552220000|2021-01-13 15:37:00|104.9|104.8|104.8|104.65|104.9|104.85|104.75|104.65|3567
1610552230000|2021-01-13 15:37:10||104.7||104.7||104.7||104.65|0
1610552280000|2021-01-13 15:38:00|104.75|104.65|104.7|104.55|104.75|104.7|104.7|104.55|1105
1610552290000|2021-01-13 15:38:10||104.6||104.6||104.6||104.6|16054
1610552310000|2021-01-13 15:38:30||104.55||104.55||104.6||104.55|1390
1610552320000|2021-01-13 15:38:40|104.65|104.6|104.65|104.55|104.65|104.6|104.6|104.5|10550
1610552330000|2021-01-13 15:38:50|104.6||104.65||104.65||104.6||9907
1610552340000|2021-01-13 15:39:00|104.6||104.6||104.6||104.6||908
1610552350000|2021-01-13 15:39:10|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.45|2492
1610552360000|2021-01-13 15:39:20|104.6|104.55|104.7|104.6|104.7|104.65|104.6|104.5|57104
1610552370000|2021-01-13 15:39:30|||||||||656
1610552380000|2021-01-13 15:39:40||104.65||104.65||104.65||104.65|2285
1610552400000|2021-01-13 15:40:00|||||||||800
1610552410000|2021-01-13 15:40:10|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.6|19556
1610552420000|2021-01-13 15:40:20|104.7|104.7|105.1|105|105.1|105.05|104.7|104.65|138216
1610552430000|2021-01-13 15:40:30|105.05|104.95|105.05|104.95|105.1|105|105.05|104.95|9
1610552440000|2021-01-13 15:40:40|||||||||6917
1610552450000|2021-01-13 15:40:50|105|104.9|104.9|104.8|105|104.9|104.9|104.75|15127
1610552460000|2021-01-13 15:41:00||104.75||104.75||104.75||104.75|0
1610552470000|2021-01-13 15:41:10||104.8||104.8||104.8||104.8|0
1610552500000|2021-01-13 15:41:40|||||||||38
1610552510000|2021-01-13 15:41:50|||||||||4739
1610552520000|2021-01-13 15:42:00|||||||||13583
1610552530000|2021-01-13 15:42:10|104.85|104.75|104.9|104.8|104.9|104.8|104.8|104.7|9074
1610552540000|2021-01-13 15:42:20|||||||||4717
1610552550000|2021-01-13 15:42:30||104.85||104.85||104.85||104.8|2534
1610552570000|2021-01-13 15:42:50|||||||||474
1610552580000|2021-01-13 15:43:00|104.95|104.9|104.95|104.85|105|104.9|104.9|104.85|22363
1610552600000|2021-01-13 15:43:20|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|29021
1610552610000|2021-01-13 15:43:30|||||||||38
1610552620000|2021-01-13 15:43:40|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|19497
1610552630000|2021-01-13 15:43:50|105|104.9|105|104.85|105|104.9|105|104.85|17328
1610552640000|2021-01-13 15:44:00||104.9||104.9||104.9||104.9|24
1610552660000|2021-01-13 15:44:20|||||||||189
1610552680000|2021-01-13 15:44:40|104.95||105||105||104.95||18461
1610552690000|2021-01-13 15:44:50||104.95||104.95||104.95||104.95|0
1610552700000|2021-01-13 15:45:00|105.05|105|105.1|105|105.1|105|105.05|104.95|43890
1610552710000|2021-01-13 15:45:10|105|104.95|105.05|104.95|105.05|105|105|104.95|16589
1610552720000|2021-01-13 15:45:20|||||||||952
1610552730000|2021-01-13 15:45:30|||||||||475
1610552750000|2021-01-13 15:45:50||105||105||105||105|2690
1610552760000|2021-01-13 15:46:00|||||||||1046
1610552770000|2021-01-13 15:46:10|105|104.95|104.9|104.8|105|104.95|104.9|104.8|29459
1610552780000|2021-01-13 15:46:20|||||||||3000
1610552790000|2021-01-13 15:46:30|104.85|104.75|104.85|104.75|104.9|104.75|104.85|104.75|407
1610552800000|2021-01-13 15:46:40|||||||||7000
1610552820000|2021-01-13 15:47:00|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|16245
1610552830000|2021-01-13 15:47:10||104.85||104.85||104.85||104.85|0
1610552840000|2021-01-13 15:47:20|104.95|104.8|104.85|104.75|104.95|104.8|104.8|104.75|31625
1610552860000|2021-01-13 15:47:40|||||||||61
1610552870000|2021-01-13 15:47:50|||||||||8600
1610552880000|2021-01-13 15:48:00||104.7||104.75||104.75||104.7|4262
1610552900000|2021-01-13 15:48:20|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|6540
1610552910000|2021-01-13 15:48:30||104.8||104.8||104.8||104.75|21738
1610552920000|2021-01-13 15:48:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|20491
1610552930000|2021-01-13 15:48:50|||||||||948
1610552940000|2021-01-13 15:49:00|104.9|104.9|104.95|104.9|104.95|104.9|104.9|104.85|352
1610552950000|2021-01-13 15:49:10|||||||||178
1610552960000|2021-01-13 15:49:20|105||105||105||104.95||13195
1610552970000|2021-01-13 15:49:30|104.95||104.95||105||104.95||2998
1610552980000|2021-01-13 15:49:40|105|104.95|105|104.9|105|104.95|105|104.9|4819
1610552990000|2021-01-13 15:49:50|||||||||5961
1610553000000|2021-01-13 15:50:00|104.95|104.85|104.95|104.9|104.95|104.9|104.9|104.85|10271
1610553010000|2021-01-13 15:50:10|105||104.95||105||104.95||3676
1610553020000|2021-01-13 15:50:20|105||105||105||105||0
1610553030000|2021-01-13 15:50:30||104.95||104.9||104.95||104.9|2500
1610553040000|2021-01-13 15:50:40|105.05|104.95|105.05|105|105.05|105|105.05|104.95|32829
1610553050000|2021-01-13 15:50:50|105.1||105.05||105.1||105.05||10968
1610553060000|2021-01-13 15:51:00|105|104.95|105.05|105|105.05|105|105|104.9|10757
1610553070000|2021-01-13 15:51:10|||||||||1846
1610553080000|2021-01-13 15:51:20||104.95||104.95||104.95||104.95|398
1610553090000|2021-01-13 15:51:30|||||||||4613
1610553100000|2021-01-13 15:51:40|105|104.9|105|104.95|105|104.95|105|104.85|5922
1610553120000|2021-01-13 15:52:00|104.95|104.9|104.95|104.85|105|104.9|104.95|104.85|3891
1610553130000|2021-01-13 15:52:10|||||||||936
1610553150000|2021-01-13 15:52:30|104.9||104.95||104.95||104.9||869
1610553160000|2021-01-13 15:52:40|||||||||165
1610553180000|2021-01-13 15:53:00|105|104.9|105|104.9|105|104.95|104.95|104.9|8990
1610553200000|2021-01-13 15:53:20||104.95||104.95||104.95||104.95|5191
1610553220000|2021-01-13 15:53:40|105.05|105|105.05|104.95|105.05|105|105.05|104.95|57820
1610553240000|2021-01-13 15:54:00|105||105.05||105.05||105||12506
1610553250000|2021-01-13 15:54:10|105||105||105||105||0
1610553260000|2021-01-13 15:54:20|105.05|105|105.05|104.95|105.05|105|105.05|104.95|2508
1610553280000|2021-01-13 15:54:40|105.1|105|105.1|105|105.1|105|105.1|105|10911
1610553290000|2021-01-13 15:54:50||105.05||105.05||105.05||105.05|14650
1610553300000|2021-01-13 15:55:00|105.15|105.1|105.2|105.1|105.2|105.1|105.1|105.1|36250
1610553310000|2021-01-13 15:55:10|105.15||105.15||105.2||105.15||7777
1610553320000|2021-01-13 15:55:20|105.2||105.15||105.2||105.15||5590
1610553330000|2021-01-13 15:55:30|||||||||5070
1610553340000|2021-01-13 15:55:40|||||||||2397
1610553360000|2021-01-13 15:56:00|||||||||4324
1610553380000|2021-01-13 15:56:20|105.1|105.05|105.05|104.95|105.15|105.05|105.05|104.95|33445
1610553390000|2021-01-13 15:56:30||105||105||105||105|0
1610553400000|2021-01-13 15:56:40||104.95||104.95||104.95||104.95|0
1610553410000|2021-01-13 15:56:50||105||105||105||105|2961
1610553430000|2021-01-13 15:57:10|105.1|105.05|105.2|105.1|105.2|105.1|105.1|105.05|31124
1610553440000|2021-01-13 15:57:20|105.15||105.2||105.2||105.15||1302
1610553450000|2021-01-13 15:57:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|15191
1610553480000|2021-01-13 15:58:00||105||105||105.05||105|1049
1610553490000|2021-01-13 15:58:10|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105|6516
1610553500000|2021-01-13 15:58:20||105||105.05||105.05||105|6324
1610553510000|2021-01-13 15:58:30|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|12394
1610553530000|2021-01-13 15:58:50|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105|529
1610553540000|2021-01-13 15:59:00|105.1||105.15||105.15||105.1||6659
1610553560000|2021-01-13 15:59:20|105.2|105.1|105.2|105.15|105.2|105.15|105.15|105.05|21036
1610553570000|2021-01-13 15:59:30|105.25|105.2|105.25|105.2|105.3|105.2|105.2|105.15|29928
1610553580000|2021-01-13 15:59:40|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|8645
1610553590000|2021-01-13 15:59:50|||||||||1882
1610553600000|2021-01-13 16:00:00|||||||||2384
1610553610000|2021-01-13 16:00:10|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|5631
1610553620000|2021-01-13 16:00:20|105.2|105.15|105.15|105.1|105.2|105.15|105.15|105.1|3518
1610553630000|2021-01-13 16:00:30||105.05||105.05||105.05||105.05|4938
1610553660000|2021-01-13 16:01:00||105.1||105.05||105.1||105.05|10634
1610553670000|2021-01-13 16:01:10|||||||||1408
1610553680000|2021-01-13 16:01:20||105.1||105.05||105.1||105.05|420
1610553700000|2021-01-13 16:01:40|105.1||105.1||105.1||105.1||85
1610553710000|2021-01-13 16:01:50|||||||||5000
1610553720000|2021-01-13 16:02:00|105.05|105|105.05|104.95|105.1|105|105|104.9|31944
1610553730000|2021-01-13 16:02:10|105||105||105||105||191
1610553740000|2021-01-13 16:02:20|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|14671
1610553750000|2021-01-13 16:02:30||105||105||105||104.95|4667
1610553760000|2021-01-13 16:02:40|||||||||624
1610553770000|2021-01-13 16:02:50|105|104.95|105.05|104.95|105.05|104.95|105|104.95|6065
1610553780000|2021-01-13 16:03:00|105.1|105|105.1|105.05|105.15|105.05|105.1|105|31831
1610553790000|2021-01-13 16:03:10|105.15|105.1|105.15|105.1|105.15|105.1|105.1|105.1|11316
1610553800000|2021-01-13 16:03:20|||||||||4828
1610553810000|2021-01-13 16:03:30|105.2|105.15|105.25|105.2|105.25|105.2|105.2|105.15|31695
1610553820000|2021-01-13 16:03:40|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.1|28862
1610553830000|2021-01-13 16:03:50|||||||||2359
1610553840000|2021-01-13 16:04:00|105.2|105.1|105.2|105.15|105.25|105.15|105.15|105.1|10293
1610553850000|2021-01-13 16:04:10|105.15|105.1|105.2|105.15|105.2|105.15|105.15|105.1|461
1610553860000|2021-01-13 16:04:20|105.15|105.1|105.2|105.15|105.2|105.15|105.15|105.1|3832
1610553870000|2021-01-13 16:04:30||105.1||105.1||105.1||105.1|25
1610553890000|2021-01-13 16:04:50|||||||||475
1610553900000|2021-01-13 16:05:00||105.15||105.15||105.15||105.15|1121
1610553910000|2021-01-13 16:05:10|105.25|105.2|105.25|105.2|105.25|105.2|105.2|105.2|11321
1610553930000|2021-01-13 16:05:30|||||||||8129
1610553940000|2021-01-13 16:05:40|105.3||105.25||105.3||105.25||13009
1610553950000|2021-01-13 16:05:50|105.3||105.25||105.3||105.25||1386
1610553960000|2021-01-13 16:06:00|||||||||4046
1610553970000|2021-01-13 16:06:10|105.3|105.25|105.6|105.5|105.6|105.5|105.25|105.25|93082
1610553980000|2021-01-13 16:06:20|105.55||105.55||105.6||105.55||2936
1610553990000|2021-01-13 16:06:30|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.4|15206
1610554010000|2021-01-13 16:06:50|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|8710
1610554020000|2021-01-13 16:07:00|105.45||105.4||105.45||105.4||11866
1610554030000|2021-01-13 16:07:10|105.45|105.4|105.45|105.4|105.45|105.4|105.4|105.4|19792
1610554040000|2021-01-13 16:07:20|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|2790
1610554050000|2021-01-13 16:07:30|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|19634
1610554060000|2021-01-13 16:07:40|105.5||105.5||105.5||105.5||3794
1610554070000|2021-01-13 16:07:50||105.45||105.4||105.45||105.4|4500
1610554080000|2021-01-13 16:08:00|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|17507
1610554130000|2021-01-13 16:08:50|105.45|105.45|105.45|105.4|105.45|105.45|105.45|105.4|3274
1610554140000|2021-01-13 16:09:00|105.5|105.45|105.6|105.55|105.6|105.55|105.5|105.45|63497
1610554150000|2021-01-13 16:09:10|105.55|105.5|105.65|105.55|105.7|105.65|105.55|105.5|117480
1610554160000|2021-01-13 16:09:20|||||||||8000
1610554170000|2021-01-13 16:09:30|||||||||2444
1610554180000|2021-01-13 16:09:40|||||||||2474
1610554190000|2021-01-13 16:09:50|105.6|105.5|105.75|105.65|105.75|105.7|105.55|105.45|119635
1610554200000|2021-01-13 16:10:00|105.7|105.7|105.7|105.55|105.7|105.7|105.7|105.55|14572
1610554210000|2021-01-13 16:10:10|105.65|105.6|105.6|105.5|105.65|105.6|105.6|105.5|20177
1610554220000|2021-01-13 16:10:20|||||||||20500
1610554250000|2021-01-13 16:10:50||105.55||105.55||105.55||105.55|11135
1610554260000|2021-01-13 16:11:00|||||||||14500
1610554270000|2021-01-13 16:11:10|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.55|4362
1610554280000|2021-01-13 16:11:20||105.55||105.6||105.6||105.55|0
1610554290000|2021-01-13 16:11:30|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|4758
1610554300000|2021-01-13 16:11:40|||||||||79
1610554310000|2021-01-13 16:11:50|||||||||11459
1610554320000|2021-01-13 16:12:00|||||||||5654
1610554330000|2021-01-13 16:12:10|105.55|105.5|105.55|105.5|105.55|105.55|105.55|105.5|6904
1610554340000|2021-01-13 16:12:20||105.45||105.5||105.5||105.45|30218
1610554350000|2021-01-13 16:12:30||105.45||105.5||105.5||105.45|71878
1610554360000|2021-01-13 16:12:40|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|47572
1610554370000|2021-01-13 16:12:50||105.6||105.55||105.6||105.55|4712
1610554380000|2021-01-13 16:13:00|||||||||17000
1610554400000|2021-01-13 16:13:20|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.55|20414
1610554410000|2021-01-13 16:13:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|13637
1610554420000|2021-01-13 16:13:40|105.8|105.7|105.85|105.7|105.85|105.8|105.8|105.7|35198
1610554430000|2021-01-13 16:13:50|105.9|105.8|106.2|106.1|106.2|106.1|105.9|105.75|184155
1610554440000|2021-01-13 16:14:00|106.15|106.05|106.15|106|106.15|106.05|106.1|105.95|26220
1610554450000|2021-01-13 16:14:10|106.1|106.05|106.1|106|106.1|106.05|106.1|106|6364
1610554460000|2021-01-13 16:14:20|106.05||106.05||106.05||106.05||4002
1610554470000|2021-01-13 16:14:30|106.1|106.05|106.1|106.05|106.1|106.05|106.05|106|22612
1610554480000|2021-01-13 16:14:40||106||106.05||106.05||106|8974
1610554490000|2021-01-13 16:14:50|106.15|106|106.1|106|106.15|106|106.1|106|4536
1610554500000|2021-01-13 16:15:00|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106.05|11496
1610554510000|2021-01-13 16:15:10|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|10016
1610554520000|2021-01-13 16:15:20|106.2|106.05|106.4|106.3|106.4|106.3|106.2|106.05|57211
1610554530000|2021-01-13 16:15:30|106.45|106.35|106.45|106.35|106.5|106.35|106.45|106.35|73889
1610554550000|2021-01-13 16:15:50|||||||||380
1610554560000|2021-01-13 16:16:00|106.4|106.4|106.45|106.35|106.45|106.4|106.4|106.35|73909
1610554570000|2021-01-13 16:16:10|106.4|106.3|106.45|106.3|106.45|106.3|106.35|106.25|35087
1610554580000|2021-01-13 16:16:20|||||||||2799
1610554590000|2021-01-13 16:16:30||106.35||106.35||106.35||106.35|327
1610554600000|2021-01-13 16:16:40|||||||||1865
1610554610000|2021-01-13 16:16:50|106.4|106.3|106.35|106.25|106.4|106.3|106.3|106.25|38148
1610554620000|2021-01-13 16:17:00|106.3|106.2|106.25|106.2|106.3|106.25|106.25|106.2|23401
1610554630000|2021-01-13 16:17:10|106.3||106.25||106.3||106.25||20242
1610554650000|2021-01-13 16:17:30|||||||||24586
1610554680000|2021-01-13 16:18:00|||||||||3617
1610554700000|2021-01-13 16:18:20|106.3|106.25|106.3|106.25|106.3|106.25|106.25|106.2|32548
1610554710000|2021-01-13 16:18:30|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|7152
1610554720000|2021-01-13 16:18:40|||||||||1867
1610554730000|2021-01-13 16:18:50|106.4|106.35|106.4|106.3|106.4|106.35|106.35|106.3|13636
1610554740000|2021-01-13 16:19:00|106.35|106.35|106.35|106.25|106.35|106.35|106.35|106.25|27983
1610554760000|2021-01-13 16:19:20|||||||||4742
1610554770000|2021-01-13 16:19:30||106.3||106.3||106.3||106.3|5954
1610554780000|2021-01-13 16:19:40|||||||||12576
1610554790000|2021-01-13 16:19:50|106.3|106.25|106.25|106.2|106.3|106.25|106.25|106.2|15370
1610554800000|2021-01-13 16:20:00|||||||||2748
1610554810000|2021-01-13 16:20:10|106.3|106.25|106.35|106.3|106.35|106.3|106.3|106.2|23721
1610554830000|2021-01-13 16:20:30|||||||||1891
1610554840000|2021-01-13 16:20:40|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.35|15727
1610554880000|2021-01-13 16:21:20|||||||||23364
1610554890000|2021-01-13 16:21:30|||||||||4948
1610554900000|2021-01-13 16:21:40|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.25|53203
1610554920000|2021-01-13 16:22:00|||||||||10788
1610554930000|2021-01-13 16:22:10|106.3|106.2|106.25|106.1|106.3|106.2|106.25|106.1|18398
1610554940000|2021-01-13 16:22:20|||||||||1414
1610554950000|2021-01-13 16:22:30|106.3|106.15|106.2|106.05|106.3|106.2|106.1|106.05|174544
1610554960000|2021-01-13 16:22:40|106.25|106.1|106.1|106|106.25|106.1|106.1|106|53128
1610554970000|2021-01-13 16:22:50||105.95||106||106||105.95|6120
1610554980000|2021-01-13 16:23:00|||||||||8215
1610555000000|2021-01-13 16:23:20||106.05||106||106.05||106|3653
1610555010000|2021-01-13 16:23:30||106.05||106||106.05||106|6629
1610555020000|2021-01-13 16:23:40|106.05|106.05|106.1|106.05|106.1|106.05|106.05|106.05|24331
1610555030000|2021-01-13 16:23:50|106.05|106|106.05|106|106.05|106.05|106.05|106|12507
1610555040000|2021-01-13 16:24:00|106|105.95|106|105.95|106.05|105.95|106|105.95|4608
1610555050000|2021-01-13 16:24:10|||||||||9372
1610555060000|2021-01-13 16:24:20|106.05|106|106.05|105.95|106.05|106|106|105.95|18699
1610555070000|2021-01-13 16:24:30||106||106||106||106|116
1610555080000|2021-01-13 16:24:40|||||||||5435
1610555100000|2021-01-13 16:25:00|||||||||42333
1610555110000|2021-01-13 16:25:10|106.1|106.05|106.05|105.95|106.1|106.05|106.05|105.95|23585
1610555120000|2021-01-13 16:25:20|106||106.05||106.05||106||3407
1610555130000|2021-01-13 16:25:30|||||||||3
1610555140000|2021-01-13 16:25:40|106|105.9|106|105.9|106|105.9|106|105.9|12313
1610555150000|2021-01-13 16:25:50|||||||||12
1610555160000|2021-01-13 16:26:00|105.95|105.95|106|105.9|106|105.95|105.95|105.9|5602
1610555170000|2021-01-13 16:26:10||105.95||105.9||105.95||105.9|2379
1610555180000|2021-01-13 16:26:20|105.95|105.85|105.95|105.85|106.05|105.95|105.85|105.75|130145
1610555190000|2021-01-13 16:26:30|106|105.9|106.05|105.95|106.1|105.95|106|105.9|8209
1610555200000|2021-01-13 16:26:40|106|106|106|105.9|106.05|106|106|105.9|12172
1610555210000|2021-01-13 16:26:50|106.05|105.95|106|105.9|106.05|106|105.95|105.85|14015
1610555220000|2021-01-13 16:27:00|105.95|105.85|106|105.9|106|105.9|105.95|105.85|8008
1610555230000|2021-01-13 16:27:10|106.05|105.95|106|105.9|106.05|106|106|105.9|30834
1610555240000|2021-01-13 16:27:20|106.05|105.95|106.1|106|106.1|106.05|106|105.9|19288
1610555250000|2021-01-13 16:27:30|106.05||106.05||106.05||106.05||10090
1610555260000|2021-01-13 16:27:40|||||||||5509
1610555270000|2021-01-13 16:27:50|||||||||1053
1610555280000|2021-01-13 16:28:00|||||||||12724
1610555290000|2021-01-13 16:28:10|106.1|106.05|106.1|106|106.1|106.05|106.05|106|20242
1610555300000|2021-01-13 16:28:20|106.05|105.95|106.1|106|106.1|106.05|106.05|105.95|19583
1610555320000|2021-01-13 16:28:40|106.05||106.1||106.1||106.05||1676
1610555330000|2021-01-13 16:28:50|||||||||926
1610555340000|2021-01-13 16:29:00|106.15|106.05|106.3|106.2|106.35|106.3|106.15|106.05|215492
1610555350000|2021-01-13 16:29:10|106.25|106.25|106.25|106.1|106.35|106.25|106.1|106.05|99537
1610555370000|2021-01-13 16:29:30|||||||||4047
1610555380000|2021-01-13 16:29:40|106.2|106.05|106.05|105.9|106.2|106.1|105.95|105.9|168385
1610555390000|2021-01-13 16:29:50||105.95||105.9||105.95||105.9|25
1610611220000|2021-01-14 08:00:20|106.9|106.55|106.1|105.9|106.9|106.55|105.95|105.9|62647
1610611230000|2021-01-14 08:00:30|106.25|105.95|106.3|106|106.4|106|106.2|105.95|6146
1610611240000|2021-01-14 08:00:40|106.35|106.05|106.35|106.05|106.35|106.05|106.35|106.05|1113
1610611250000|2021-01-14 08:00:50|106.2||106.35||106.35||106.2||13649
1610611260000|2021-01-14 08:01:00|106.4|106.1|106.6|106.2|106.8|106.35|106.4|106.1|23335
1610611270000|2021-01-14 08:01:10|106.5|106.1|106.55|106.35|106.8|106.35|106.45|106.1|18402
1610611280000|2021-01-14 08:01:20|106.5|106.3|106.5|106.3|106.65|106.55|106.45|106.3|33561
1610611290000|2021-01-14 08:01:30|106.45|106.25|106.15|105.95|106.45|106.25|106.15|105.95|16220
1610611300000|2021-01-14 08:01:40|106.1|106|106.35|106.1|106.55|106.15|106.1|106|16817
1610611310000|2021-01-14 08:01:50|106.45|106.15|106.45|106.15|106.6|106.15|106.45|106.15|8990
1610611320000|2021-01-14 08:02:00|106.65|106.2|106.65|106.4|106.7|106.45|106.45|106.2|7033
1610611330000|2021-01-14 08:02:10|106.8|106.45|106.6|106.4|106.95|106.55|106.6|106.4|16002
1610611340000|2021-01-14 08:02:20|106.7|106.35|106.35|106.1|106.7|106.4|106.35|106.1|2983
1610611350000|2021-01-14 08:02:30|106.3|106.25|106.3|105.95|106.65|106.4|106.1|105.95|51715
1610611360000|2021-01-14 08:02:40|106.25|105.7|106.1|105.75|106.25|105.75|106.1|105.65|1414
1610611370000|2021-01-14 08:02:50||105.6||105.65||105.65||105.6|26445
1610611380000|2021-01-14 08:03:00|106.05|105.6|105.9|105.6|106.05|105.6|105.9|105.6|939
1610611390000|2021-01-14 08:03:10|105.85|105.5|105.55|105.4|105.85|105.5|105.4|105.35|17654
1610611400000|2021-01-14 08:03:20|105.6||105.6||105.7||105.6||60
1610611420000|2021-01-14 08:03:40|105.65|105.45|105.85|105.65|105.85|105.65|105.6|105.45|22703
1610611430000|2021-01-14 08:03:50|105.8|105.5|105.6|105.35|105.8|105.5|105.6|105.35|11592
1610611440000|2021-01-14 08:04:00|105.55|105.3|105.5|105.25|105.55|105.3|105.5|105.25|14505
1610611450000|2021-01-14 08:04:10|105.55|105.3|105.7|105.4|105.7|105.5|105.55|105.3|11137
1610611460000|2021-01-14 08:04:20||105.45||105.5||105.5||105.45|569
1610611470000|2021-01-14 08:04:30|105.65|105.4|105.7|105.45|105.7|105.45|105.55|105.35|10315
1610611480000|2021-01-14 08:04:40|105.75|105.5|105.85|105.7|105.85|105.7|105.75|105.5|8620
1610611490000|2021-01-14 08:04:50|105.8|105.5|105.8|105.45|105.8|105.55|105.8|105.35|1736
1610611500000|2021-01-14 08:05:00|||||||||1000
1610611510000|2021-01-14 08:05:10|||||||||4000
1610611520000|2021-01-14 08:05:20|105.85|105.5|106.25|106.05|106.25|106.15|105.85|105.5|18762
1610611530000|2021-01-14 08:05:30|106.2|106|105.9|105.6|106.2|106|105.9|105.55|8642
1610611540000|2021-01-14 08:05:40|105.95|105.9|106|105.8|106|105.9|105.8|105.65|14181
1610611560000|2021-01-14 08:06:00|105.95|105.75|106|105.75|106|105.75|105.95|105.75|93
1610611570000|2021-01-14 08:06:10|||||||||663
1610611580000|2021-01-14 08:06:20||105.8||105.8||105.8||105.8|850
1610611590000|2021-01-14 08:06:30|106.05|105.85|106.4|106.1|106.45|106.1|106.05|105.85|8814
1610611610000|2021-01-14 08:06:50|||||||||25779
1610611620000|2021-01-14 08:07:00|106.35|106.05|106.15|105.95|106.35|106.05|106|105.8|37200
1610611640000|2021-01-14 08:07:20|106.1|105.9|105.9|105.6|106.1|105.95|105.9|105.55|12006
1610611650000|2021-01-14 08:07:30||105.5||105.55||105.55||105.5|85
1610611660000|2021-01-14 08:07:40|||||||||1417
1610611670000|2021-01-14 08:07:50||105.6||105.6||105.65||105.55|75
1610611690000|2021-01-14 08:08:10|105.95|105.65|105.95|105.7|105.95|105.7|105.95|105.65|12127
1610611710000|2021-01-14 08:08:30|||||||||2807
1610611720000|2021-01-14 08:08:40|||||||||54
1610611730000|2021-01-14 08:08:50|||||||||10000
1610611740000|2021-01-14 08:09:00|105.9|105.75|105.9|105.75|105.9|105.8|105.9|105.6|6434
1610611750000|2021-01-14 08:09:10|105.95||105.9||105.95||105.9||0
1610611760000|2021-01-14 08:09:20|105.95|105.8|106.1|105.85|106.15|105.95|105.9|105.75|19294
1610611770000|2021-01-14 08:09:30|106.05|105.8|106.05|105.85|106.05|105.85|106|105.75|0
1610611780000|2021-01-14 08:09:40|106.1|105.9|106.05|105.85|106.1|105.9|106.05|105.85|6719
1610611790000|2021-01-14 08:09:50|106||106||106||106||0
1610611800000|2021-01-14 08:10:00|106.05|105.9|105.65|105.55|106.05|105.9|105.65|105.55|17492
1610611810000|2021-01-14 08:10:10|105.75|105.6|105.9|105.6|105.95|105.75|105.75|105.6|22317
1610611820000|2021-01-14 08:10:20|||||||||31
1610611830000|2021-01-14 08:10:30|105.85|105.55|105.7|105.45|105.85|105.55|105.7|105.45|27170
1610611840000|2021-01-14 08:10:40|105.65|105.4|105|104.75|105.65|105.4|104.8|104.55|261511
1610611850000|2021-01-14 08:10:50|105.1|104.7|105.05|104.7|105.15|104.7|104.95|104.65|12456
1610611860000|2021-01-14 08:11:00|105.1|104.75|105.95|105.65|106|105.8|105.1|104.75|32959
1610611870000|2021-01-14 08:11:10||105.7||105.7||105.7||105.7|2974
1610611880000|2021-01-14 08:11:20|||||||||493
1610611900000|2021-01-14 08:11:40|106|105.75|106.4|106.1|106.45|106.1|106|105.75|13941
1610611910000|2021-01-14 08:11:50|106.45||106.4||106.45||106.4||10795
1610611930000|2021-01-14 08:12:10|106.35|106|106.2|105.85|106.35|106|106.2|105.8|4014
1610611940000|2021-01-14 08:12:20|106.15|105.75|106.2|105.9|106.2|105.9|106.05|105.75|6227
1610611950000|2021-01-14 08:12:30||105.95||106||106||105.95|1096
1610611960000|2021-01-14 08:12:40|106.25|106.05|106.3|106|106.3|106.1|106.25|105.95|16762
1610611970000|2021-01-14 08:12:50|106.35|106.05|106.35|106.1|106.35|106.1|106.25|106.05|18818
1610611980000|2021-01-14 08:13:00|106.3|106.05|106.25|106.1|106.35|106.1|106.15|105.95|5396
1610611990000|2021-01-14 08:13:10|106.3|106.05|106.2|106.05|106.3|106.05|106.2|106.05|1860
1610612010000|2021-01-14 08:13:30|106.25|106.1|106.35|106.15|106.35|106.15|106.2|105.95|6004
1610612020000|2021-01-14 08:13:40|106.3|106.1|106.35|106.15|106.35|106.15|106.3|106.1|550
1610612030000|2021-01-14 08:13:50|106.4|106.2|106.3|106.2|106.4|106.2|106.3|106.2|33162
1610612040000|2021-01-14 08:14:00|106.35|106.25|106.4|106.2|106.4|106.3|106.3|106.2|6919
1610612050000|2021-01-14 08:14:10|106.35||106.35||106.35||106.3||1431
1610612060000|2021-01-14 08:14:20|106.4|106.25|106.4|106.2|106.4|106.3|106.4|106.2|4614
1610612090000|2021-01-14 08:14:50|106.35||106.4||106.4||106.35||30
1610612100000|2021-01-14 08:15:00|106.35|106.25|106.4|106.25|106.4|106.3|106.35|106.25|978
1610612110000|2021-01-14 08:15:10|106.35|106.3|106.35|106.2|106.35|106.3|106.3|106.2|6731
1610612120000|2021-01-14 08:15:20|106.4|106.25|106.35|106.2|106.4|106.25|106.35|106.2|10773
1610612130000|2021-01-14 08:15:30|106.4|106.25|106.25|106.05|106.4|106.3|106.05|105.85|10842
1610612140000|2021-01-14 08:15:40|||||||||804
1610612150000|2021-01-14 08:15:50|106.3|106.1|106.3|106.15|106.3|106.15|106.3|106.1|1903
1610612180000|2021-01-14 08:16:20|106.35|106.2|106.5|106.4|106.5|106.4|106.35|106.2|4778
1610612200000|2021-01-14 08:16:40|106.55|106.45|106.6|106.55|106.7|106.55|106.5|106.45|8844
1610612210000|2021-01-14 08:16:50|106.7|106.6|106.8|106.6|106.8|106.6|106.6|106.6|10655
1610612220000|2021-01-14 08:17:00|106.85||106.8||106.85||106.8||1683
1610612230000|2021-01-14 08:17:10|106.75||106.75||106.75||106.75||128
1610612240000|2021-01-14 08:17:20|106.8|106.65|106.65|106.45|106.8|106.7|106.6|106.45|18026
1610612250000|2021-01-14 08:17:30|106.6||106.65||106.65||106.6||2495
1610612260000|2021-01-14 08:17:40||106.5||106.5||106.5||106.5|2321
1610612270000|2021-01-14 08:17:50|106.6||106.6||106.6||106.6||5
1610612280000|2021-01-14 08:18:00|106.65|106.45|106.6|106.45|106.65|106.45|106.55|106.4|3602
1610612290000|2021-01-14 08:18:10|106.65|106.5|106.65|106.45|106.65|106.5|106.6|106.45|80
1610612300000|2021-01-14 08:18:20|106.6||106.6||106.65||106.55||1
1610612310000|2021-01-14 08:18:30|||||||||1796
1610612320000|2021-01-14 08:18:40|106.65|106.5|106.6|106.5|106.65|106.55|106.6|106.5|3560
1610612330000|2021-01-14 08:18:50|106.65|106.55|106.65|106.55|106.8|106.65|106.6|106.5|22534
1610612340000|2021-01-14 08:19:00|106.7||106.65||106.7||106.65||564
1610612350000|2021-01-14 08:19:10|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|3321
1610612360000|2021-01-14 08:19:20|||||||||20000
1610612370000|2021-01-14 08:19:30|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|10408
1610612380000|2021-01-14 08:19:40|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|33223
1610612390000|2021-01-14 08:19:50|106.55|106.45|106.65|106.5|106.7|106.55|106.5|106.45|6631
1610612400000|2021-01-14 08:20:00||106.45||106.5||106.5||106.45|460
1610612410000|2021-01-14 08:20:10|106.6|106.45|106.55|106.4|106.6|106.45|106.55|106.4|0
1610612420000|2021-01-14 08:20:20|106.6|106.45|106.65|106.45|106.65|106.45|106.6|106.45|493
1610612430000|2021-01-14 08:20:30|||||||||549
1610612440000|2021-01-14 08:20:40||106.5||106.45||106.5||106.45|0
1610612450000|2021-01-14 08:20:50|106.6||106.55||106.6||106.55||9348
1610612460000|2021-01-14 08:21:00|106.5|106.4|106.55|106.4|106.55|106.4|106.45|106.4|6724
1610612480000|2021-01-14 08:21:20|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.45|0
1610612490000|2021-01-14 08:21:30|106.5||106.5||106.5||106.5||521
1610612500000|2021-01-14 08:21:40|106.6|106.5|106.5|106.4|106.65|106.5|106.5|106.4|21961
1610612510000|2021-01-14 08:21:50|||||||||82
1610612530000|2021-01-14 08:22:10|||||||||880
1610612560000|2021-01-14 08:22:40|||||||||5150
1610612590000|2021-01-14 08:23:10|106.6|106.5|106.65|106.55|106.65|106.55|106.4|106.35|53092
1610612610000|2021-01-14 08:23:30|106.7|106.6|106.65|106.5|106.7|106.6|106.65|106.45|7589
1610612620000|2021-01-14 08:23:40|106.6|106.45|106.65|106.5|106.65|106.5|106.6|106.45|233
1610612640000|2021-01-14 08:24:00|106.7|106.55|106.8|106.6|106.8|106.6|106.7|106.55|4821
1610612650000|2021-01-14 08:24:10|106.75|106.55|106.75|106.55|106.75|106.55|106.75|106.55|40055
1610612660000|2021-01-14 08:24:20|106.8|106.6|106.8|106.6|106.8|106.6|106.75|106.55|10005
1610612670000|2021-01-14 08:24:30|106.75|106.55|106.75|106.6|106.75|106.6|106.75|106.55|0
1610612680000|2021-01-14 08:24:40|||||||||1362
1610612710000|2021-01-14 08:25:10|106.7|106.55|106.7|106.6|106.7|106.6|106.65|106.55|10915
1610612720000|2021-01-14 08:25:20|106.65|106.55|106.7|106.55|106.75|106.6|106.6|106.55|10251
1610612730000|2021-01-14 08:25:30|106.75|106.6|106.75|106.6|106.75|106.6|106.75|106.6|4824
1610612740000|2021-01-14 08:25:40|106.8|106.65|106.65|106.55|106.8|106.65|106.65|106.55|9184
1610612750000|2021-01-14 08:25:50|106.6|106.6|106.55|106.4|106.65|106.6|106.5|106.4|13583
1610612760000|2021-01-14 08:26:00|106.5|106.35|106.35|106.25|106.5|106.35|106.25|106.2|7847
1610612770000|2021-01-14 08:26:10|106.25|106.2|106.45|106.3|106.45|106.3|106.25|106.2|16495
1610612780000|2021-01-14 08:26:20||106.25||106.25||106.25||106.25|0
1610612800000|2021-01-14 08:26:40|106.5|106.3|106.6|106.4|106.7|106.5|106.5|106.3|14376
1610612810000|2021-01-14 08:26:50|||||||||9331
1610612820000|2021-01-14 08:27:00|||||||||4705
1610612830000|2021-01-14 08:27:10|106.55|106.35|106.45|106.3|106.55|106.35|106.4|106.25|12834
1610612840000|2021-01-14 08:27:20|106.4|106.25|106.6|106.45|106.65|106.5|106.35|106.25|25288
1610612850000|2021-01-14 08:27:30|||||||||1105
1610612860000|2021-01-14 08:27:40|||||||||1607
1610612870000|2021-01-14 08:27:50|106.65|106.5|106.6|106.5|106.65|106.55|106.55|106.45|7967
1610612880000|2021-01-14 08:28:00|106.55|106.45|106.5|106.4|106.55|106.45|106.45|106.3|17660
1610612890000|2021-01-14 08:28:10|106.45|106.35|106.45|106.3|106.5|106.35|106.45|106.3|4096
1610612900000|2021-01-14 08:28:20|||||||||797
1610612930000|2021-01-14 08:28:50|106.5|106.35|106.5|106.4|106.5|106.4|106.5|106.35|13661
1610612940000|2021-01-14 08:29:00|106.45|106.35|106.45|106.3|106.45|106.4|106.4|106.3|17551
1610612950000|2021-01-14 08:29:10|106.5|106.35|106.65|106.5|106.65|106.5|106.5|106.35|11501
1610612960000|2021-01-14 08:29:20|106.6|106.55|106.7|106.6|106.7|106.6|106.6|106.55|1336
1610612970000|2021-01-14 08:29:30|106.75|106.65|106.75|106.6|106.75|106.65|106.75|106.6|8196
1610612990000|2021-01-14 08:29:50|106.7|106.55|106.65|106.55|106.7|106.55|106.65|106.55|9416
1610613000000|2021-01-14 08:30:00|106.6|106.45|106.65|106.5|106.65|106.5|106.55|106.45|4148
1610613030000|2021-01-14 08:30:30|||||||||4700
1610613040000|2021-01-14 08:30:40|106.7|106.55|106.55|106.5|106.7|106.6|106.55|106.45|16832
1610613050000|2021-01-14 08:30:50|106.5|106.45|106.5|106.35|106.5|106.45|106.4|106.3|39110
1610613060000|2021-01-14 08:31:00|106.55|106.4|106.6|106.5|106.6|106.5|106.5|106.4|17408
1610613080000|2021-01-14 08:31:20|106.65|106.55|106.7|106.55|106.7|106.55|106.65|106.55|13458
1610613090000|2021-01-14 08:31:30|106.65|106.6|106.7|106.55|106.7|106.6|106.65|106.55|7390
1610613100000|2021-01-14 08:31:40|106.65||106.65||106.65||106.65||0
1610613130000|2021-01-14 08:32:10|106.7||106.7||106.7||106.65||152
1610613140000|2021-01-14 08:32:20|106.75|106.6|106.75|106.7|106.8|106.7|106.75|106.6|8859
1610613150000|2021-01-14 08:32:30|106.8||106.8||106.8||106.8||4714
1610613160000|2021-01-14 08:32:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|6003
1610613180000|2021-01-14 08:33:00|106.9|106.8|106.95|106.85|106.95|106.9|106.9|106.8|27098
1610613190000|2021-01-14 08:33:10|||||||||16049
1610613230000|2021-01-14 08:33:50|107|106.9|107.1|107|107.1|107.05|107|106.9|55544
1610613240000|2021-01-14 08:34:00|||||||||19105
1610613260000|2021-01-14 08:34:20|107.15|107.05|107.15|107.05|107.15|107.1|107.15|107.05|6333
1610613270000|2021-01-14 08:34:30|107.2|107.1|107.2|107.05|107.2|107.15|107.2|107.05|15504
1610613280000|2021-01-14 08:34:40|107.25|107.1|107.25|107.15|107.25|107.15|107.25|107.1|855
1610613300000|2021-01-14 08:35:00|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|2709
1610613310000|2021-01-14 08:35:10|107.25|107.15|107.2|107.1|107.25|107.2|107.2|107.1|43299
1610613320000|2021-01-14 08:35:20|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107|3906
1610613330000|2021-01-14 08:35:30|||||||||71252
1610613340000|2021-01-14 08:35:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|530
1610613350000|2021-01-14 08:35:50|107.25|107.05|107.15|107.05|107.25|107.1|107.1|107.05|9306
1610613360000|2021-01-14 08:36:00|107.2||107.15||107.2||107.15||200
1610613370000|2021-01-14 08:36:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|36023
1610613380000|2021-01-14 08:36:20|107.1|107|107.05|106.9|107.1|107|107|106.9|41574
1610613400000|2021-01-14 08:36:40|107|106.85|107|106.9|107|106.9|106.9|106.85|19163
1610613420000|2021-01-14 08:37:00|106.95|106.85|106.9|106.85|106.95|106.85|106.9|106.85|8545
1610613430000|2021-01-14 08:37:10|106.95|106.9|107|106.9|107|106.9|106.95|106.9|3540
1610613440000|2021-01-14 08:37:20|||||||||3738
1610613450000|2021-01-14 08:37:30|107.05|106.95|107.2|107.1|107.2|107.1|107|106.95|20920
1610613470000|2021-01-14 08:37:50|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|17487
1610613490000|2021-01-14 08:38:10|||||||||5824
1610613500000|2021-01-14 08:38:20|107.2|107.1|107.1|107|107.25|107.15|107.05|107|30376
1610613510000|2021-01-14 08:38:30|107.15||107.15||107.15||107.15||0
1610613520000|2021-01-14 08:38:40|107.2|107.05|107.25|107.05|107.25|107.05|107.2|107.05|9579
1610613530000|2021-01-14 08:38:50|107.2|107|107.4|107.3|107.4|107.35|107.15|107|65534
1610613540000|2021-01-14 08:39:00|||||||||555
1610613560000|2021-01-14 08:39:20|||||||||41669
1610613570000|2021-01-14 08:39:30|107.45|107.35|107.45|107.35|107.45|107.4|107.45|107.3|6175
1610613580000|2021-01-14 08:39:40|||||||||42
1610613600000|2021-01-14 08:40:00|107.5|107.45|107.35|107.2|107.5|107.45|107.35|107.2|27857
1610613610000|2021-01-14 08:40:10|||||||||526
1610613640000|2021-01-14 08:40:40|||||||||6250
1610613650000|2021-01-14 08:40:50||107.15||107.15||107.15||107.15|18
1610613660000|2021-01-14 08:41:00|107.3||107.3||107.3||107.25||0
1610613670000|2021-01-14 08:41:10|107.35|107.2|107.35|107.2|107.35|107.2|107.35|107.2|109
1610613680000|2021-01-14 08:41:20|107.4|107.25|107.4|107.25|107.4|107.3|107.4|107.25|2962
1610613700000|2021-01-14 08:41:40|107.45|107.3|107.5|107.4|107.5|107.45|107.45|107.3|5768
1610613710000|2021-01-14 08:41:50|||||||||2861
1610613720000|2021-01-14 08:42:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|1403
1610613730000|2021-01-14 08:42:10|107.5|107.35|107.6|107.45|107.6|107.5|107.5|107.35|38039
1610613740000|2021-01-14 08:42:20|||||||||919
1610613750000|2021-01-14 08:42:30|107.65|107.5|107.7|107.6|107.7|107.6|107.65|107.5|11226
1610613760000|2021-01-14 08:42:40|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|10133
1610613780000|2021-01-14 08:43:00|||||||||4608
1610613810000|2021-01-14 08:43:30|107.75|107.65|107.65|107.55|107.75|107.65|107.65|107.55|13402
1610613820000|2021-01-14 08:43:40|107.6|107.5|107.7|107.55|107.7|107.55|107.55|107.5|14511
1610613830000|2021-01-14 08:43:50|107.75|107.6|107.75|107.65|107.8|107.65|107.7|107.6|5405
1610613840000|2021-01-14 08:44:00|107.7|107.6|107.7|107.55|107.7|107.6|107.65|107.55|3905
1610613850000|2021-01-14 08:44:10|107.65||107.7||107.75||107.65||661
1610613860000|2021-01-14 08:44:20|107.65||107.65||107.65||107.65||6
1610613870000|2021-01-14 08:44:30|107.7|107.6|107.75|107.6|107.75|107.6|107.7|107.6|2079
1610613880000|2021-01-14 08:44:40||107.65||107.65||107.65||107.65|9500
1610613890000|2021-01-14 08:44:50|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.55|50943
1610613900000|2021-01-14 08:45:00|107.65|107.55|107.8|107.75|107.8|107.75|107.65|107.55|12957
1610613910000|2021-01-14 08:45:10|107.75|107.7|107.8|107.65|107.8|107.7|107.75|107.65|16918
1610613920000|2021-01-14 08:45:20|107.75|107.7|107.75|107.65|107.8|107.7|107.75|107.65|15308
1610613930000|2021-01-14 08:45:30|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|12469
1610613940000|2021-01-14 08:45:40|107.65|107.55|107.65|107.55|107.75|107.6|107.6|107.5|24458
1610613960000|2021-01-14 08:46:00|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|3463
1610613970000|2021-01-14 08:46:10|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|15
1610613990000|2021-01-14 08:46:30|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|3756
1610614040000|2021-01-14 08:47:20|||||||||915
1610614050000|2021-01-14 08:47:30|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.65|28805
1610614060000|2021-01-14 08:47:40|107.8|107.7|107.85|107.7|107.85|107.7|107.8|107.7|1405
1610614080000|2021-01-14 08:48:00|107.8||107.8||107.8||107.8||3278
1610614090000|2021-01-14 08:48:10|107.85|107.75|107.85|107.75|107.85|107.75|107.8|107.75|31560
1610614100000|2021-01-14 08:48:20|107.9|107.8|108.1|107.95|108.1|108|107.9|107.75|126723
1610614110000|2021-01-14 08:48:30|108.15|108|108|107.9|108.2|108.05|108|107.9|44876
1610614120000|2021-01-14 08:48:40|107.95|107.85|107.95|107.8|107.95|107.85|107.9|107.8|114730
1610614140000|2021-01-14 08:49:00|||||||||3438
1610614150000|2021-01-14 08:49:10|108|107.85|107.95|107.8|108|107.85|107.95|107.8|5303
1610614160000|2021-01-14 08:49:20||107.85||107.85||107.85||107.85|0
1610614170000|2021-01-14 08:49:30|108|107.9|107.8|107.7|108|107.9|107.8|107.7|24567
1610614180000|2021-01-14 08:49:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|19554
1610614190000|2021-01-14 08:49:50|||||||||9228
1610614200000|2021-01-14 08:50:00|||||||||417
1610614210000|2021-01-14 08:50:10|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|10237
1610614240000|2021-01-14 08:50:40|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|7174
1610614250000|2021-01-14 08:50:50|107.85|107.85|107.9|107.8|107.9|107.85|107.85|107.8|4429
1610614260000|2021-01-14 08:51:00|107.85|107.75|107.9|107.75|107.9|107.8|107.8|107.75|11980
1610614270000|2021-01-14 08:51:10|107.85|107.7|107.8|107.7|107.85|107.75|107.75|107.7|16028
1610614300000|2021-01-14 08:51:40|107.85|107.75|107.8|107.7|107.85|107.75|107.75|107.7|12299
1610614310000|2021-01-14 08:51:50|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.6|12992
1610614320000|2021-01-14 08:52:00|107.8|107.65|107.8|107.65|107.8|107.7|107.7|107.65|17421
1610614330000|2021-01-14 08:52:10|107.75||107.8||107.8||107.75||0
1610614360000|2021-01-14 08:52:40|||||||||4795
1610614370000|2021-01-14 08:52:50|107.85|107.7|107.85|107.7|107.85|107.75|107.85|107.7|12126
1610614380000|2021-01-14 08:53:00|107.8||107.8||107.8||107.8||12050
1610614390000|2021-01-14 08:53:10|||||||||400
1610614400000|2021-01-14 08:53:20|107.85||107.85||107.85||107.85||0
1610614410000|2021-01-14 08:53:30|107.8|107.65|107.75|107.65|107.8|107.65|107.7|107.65|6705
1610614420000|2021-01-14 08:53:40|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|7617
1610614430000|2021-01-14 08:53:50|107.7|107.65|107.75|107.65|107.75|107.65|107.65|107.65|13923
1610614440000|2021-01-14 08:54:00|107.8|107.75|107.75|107.6|107.8|107.75|107.65|107.55|24747
1610614450000|2021-01-14 08:54:10|107.8|107.65|107.85|107.75|107.9|107.75|107.75|107.65|48592
1610614460000|2021-01-14 08:54:20|107.9|107.8|107.95|107.8|108|107.9|107.85|107.75|51070
1610614490000|2021-01-14 08:54:50||107.85||107.8||107.85||107.8|1510
1610614500000|2021-01-14 08:55:00|||||||||10000
1610614520000|2021-01-14 08:55:20|108|107.85|108.15|108.05|108.15|108.05|108|107.85|48076
1610614530000|2021-01-14 08:55:30|108.2|108.1|108.2|108.1|108.25|108.15|108.2|108.1|21668
1610614540000|2021-01-14 08:55:40|||||||||819
1610614550000|2021-01-14 08:55:50|108.15|108.05|108.1|108|108.15|108.05|108|107.95|17683
1610614560000|2021-01-14 08:56:00|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|3850
1610614570000|2021-01-14 08:56:10|108.1|108|108.1|108|108.1|108|108.1|108|24708
1610614580000|2021-01-14 08:56:20|108.05||108.05||108.05||108.05||0
1610614590000|2021-01-14 08:56:30|108.1||108.1||108.15||108.1||9170
1610614620000|2021-01-14 08:57:00|108.05||108.1||108.1||108.05||3515
1610614630000|2021-01-14 08:57:10|108.05|107.95|107.95|107.85|108.1|107.95|107.95|107.85|17113
1610614650000|2021-01-14 08:57:30|107.9|107.8|107.85|107.75|107.95|107.8|107.85|107.75|10356
1610614660000|2021-01-14 08:57:40|107.8||107.85||107.85||107.8||18521
1610614670000|2021-01-14 08:57:50|107.8|107.7|107.95|107.8|107.95|107.85|107.8|107.7|26627
1610614680000|2021-01-14 08:58:00|107.9|107.85|107.95|107.8|107.95|107.85|107.9|107.8|2772
1610614690000|2021-01-14 08:58:10||107.85||107.8||107.85||107.8|0
1610614700000|2021-01-14 08:58:20||107.85||107.85||107.85||107.85|469
1610614710000|2021-01-14 08:58:30|108|107.9|108|107.9|108.1|108|108|107.9|22660
1610614720000|2021-01-14 08:58:40|108.05|107.95|108.1|107.95|108.1|108|108.05|107.95|3720
1610614740000|2021-01-14 08:59:00|108.05||108.05||108.05||108.05||0
1610614750000|2021-01-14 08:59:10|108.1|108|108.1|108|108.1|108|108.1|108|1883
1610614760000|2021-01-14 08:59:20|108.05|107.95|108.1|108|108.1|108|108.05|107.95|20065
1610614790000|2021-01-14 08:59:50|108.05|107.95|108.05|107.9|108.05|107.95|107.95|107.9|11662
1610614800000|2021-01-14 09:00:00|108.1|107.95|108.1|108|108.1|108|108.1|107.95|3328
1610614810000|2021-01-14 09:00:10||108.05||108||108.05||108|0
1610614830000|2021-01-14 09:00:30|||||||||9200
1610614840000|2021-01-14 09:00:40|||||||||14492
1610614850000|2021-01-14 09:00:50|108.05|108.05|108.05|108|108.1|108.05|108.05|108|4743
1610614860000|2021-01-14 09:01:00|108|107.95|108|107.9|108|107.95|107.95|107.9|23374
1610614880000|2021-01-14 09:01:20|107.95|107.85|108|107.9|108|107.9|107.95|107.85|23334
1610614890000|2021-01-14 09:01:30|107.95||108||108||107.95||755
1610614940000|2021-01-14 09:02:20|107.95|107.85|107.95|107.85|107.95|107.85|107.9|107.85|4841
1610614950000|2021-01-14 09:02:30|107.9||107.95||107.95||107.9||3954
1610614960000|2021-01-14 09:02:40|107.9|107.8|107.85|107.7|107.9|107.8|107.75|107.7|11099
1610614970000|2021-01-14 09:02:50||107.75||107.75||107.75||107.75|164
1610614980000|2021-01-14 09:03:00|107.8|107.7|107.7|107.65|107.8|107.7|107.7|107.65|7043
1610615000000|2021-01-14 09:03:20|107.75||107.75||107.75||107.75||300
1610615020000|2021-01-14 09:03:40|107.8|107.7|107.8|107.7|107.8|107.75|107.8|107.7|2738
1610615030000|2021-01-14 09:03:50|107.85|107.75|107.9|107.8|107.9|107.85|107.85|107.75|7311
1610615040000|2021-01-14 09:04:00|107.95|107.85|108.1|107.95|108.1|108|107.9|107.8|56493
1610615060000|2021-01-14 09:04:20|108.15|108|108.15|108.05|108.15|108.05|108.15|108|15207
1610615070000|2021-01-14 09:04:30||108||108.05||108.05||108|9301
1610615080000|2021-01-14 09:04:40|108.2|108.15|108.2|108.05|108.25|108.15|108.2|108.05|16202
1610615090000|2021-01-14 09:04:50|||||||||25000
1610615100000|2021-01-14 09:05:00|||||||||10400
1610615110000|2021-01-14 09:05:10|108.15||108.15||108.15||108.15||1929
1610615130000|2021-01-14 09:05:30|||||||||2627
1610615140000|2021-01-14 09:05:40|108.1|108|107.95|107.85|108.1|108|107.9|107.85|23531
1610615150000|2021-01-14 09:05:50|||||||||90
1610615160000|2021-01-14 09:06:00|108|107.95|107.85|107.8|108|107.95|107.85|107.8|31665
1610615170000|2021-01-14 09:06:10|107.8|107.75|107.85|107.75|107.9|107.8|107.8|107.75|24139
1610615180000|2021-01-14 09:06:20|107.9|107.8|107.9|107.8|107.95|107.9|107.85|107.75|20370
1610615190000|2021-01-14 09:06:30||107.75||107.8||107.8||107.75|9031
1610615200000|2021-01-14 09:06:40|107.85|107.75|107.85|107.75|107.9|107.75|107.85|107.75|12022
1610615210000|2021-01-14 09:06:50|107.9||107.9||107.9||107.9||5560
1610615220000|2021-01-14 09:07:00|107.85||107.85||107.85||107.85||1838
1610615230000|2021-01-14 09:07:10|||||||||18498
1610615240000|2021-01-14 09:07:20|||||||||4000
1610615260000|2021-01-14 09:07:40|107.8|107.7|107.7|107.6|107.8|107.7|107.7|107.6|8555
1610615270000|2021-01-14 09:07:50|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.6|6974
1610615290000|2021-01-14 09:08:10|107.7|107.65|107.75|107.6|107.75|107.65|107.7|107.6|3485
1610615300000|2021-01-14 09:08:20|107.7|107.65|107.7|107.65|107.75|107.65|107.7|107.6|4400
1610615310000|2021-01-14 09:08:30|||||||||21600
1610615320000|2021-01-14 09:08:40|107.75|107.6|107.7|107.6|107.75|107.6|107.65|107.6|5377
1610615330000|2021-01-14 09:08:50||107.55||107.55||107.55||107.55|0
1610615340000|2021-01-14 09:09:00|107.75|107.6|107.7|107.6|107.75|107.6|107.7|107.6|5370
1610615350000|2021-01-14 09:09:10|||||||||912
1610615370000|2021-01-14 09:09:30|107.75|107.65|107.8|107.7|107.85|107.75|107.7|107.65|16520
1610615400000|2021-01-14 09:10:00|||||||||1380
1610615410000|2021-01-14 09:10:10|107.75|107.65|107.8|107.65|107.8|107.7|107.75|107.65|38
1610615420000|2021-01-14 09:10:20|||||||||300
1610615430000|2021-01-14 09:10:30|107.85|107.7|107.85|107.75|107.85|107.8|107.85|107.65|10866
1610615440000|2021-01-14 09:10:40|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|5581
1610615450000|2021-01-14 09:10:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|0
1610615460000|2021-01-14 09:11:00|||||||||955
1610615470000|2021-01-14 09:11:10|||||||||3
1610615480000|2021-01-14 09:11:20|107.8|107.7|107.8|107.65|107.8|107.7|107.75|107.65|22074
1610615500000|2021-01-14 09:11:40|||||||||24405
1610615510000|2021-01-14 09:11:50||107.7||107.7||107.7||107.7|1150
1610615530000|2021-01-14 09:12:10|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.65|3319
1610615550000|2021-01-14 09:12:30||107.7||107.7||107.7||107.7|737
1610615570000|2021-01-14 09:12:50|||||||||46127
1610615580000|2021-01-14 09:13:00|||||||||32222
1610615620000|2021-01-14 09:13:40|||||||||1834
1610615630000|2021-01-14 09:13:50|107.85|107.75|107.8|107.7|107.85|107.8|107.75|107.65|24787
1610615640000|2021-01-14 09:14:00|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.6|5272
1610615650000|2021-01-14 09:14:10|107.7|107.55|107.45|107.4|107.7|107.6|107.45|107.4|34304
1610615660000|2021-01-14 09:14:20|107.4|107.35|107.35|107.25|107.45|107.35|107.35|107.25|2507
1610615680000|2021-01-14 09:14:40||107.2||107.25||107.25||107.2|15500
1610615690000|2021-01-14 09:14:50|107.4|107.3|107.5|107.4|107.5|107.45|107.4|107.3|20420
1610615700000|2021-01-14 09:15:00|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.35|0
1610615710000|2021-01-14 09:15:10|107.5|107.4|107.4|107.3|107.5|107.4|107.4|107.3|7673
1610615720000|2021-01-14 09:15:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|2158
1610615730000|2021-01-14 09:15:30|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|3176
1610615740000|2021-01-14 09:15:40|||||||||4883
1610615750000|2021-01-14 09:15:50|107.35|107.25|107.35|107.25|107.4|107.25|107.35|107.25|2548
1610615760000|2021-01-14 09:16:00|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.3|7576
1610615770000|2021-01-14 09:16:10|107.45|107.35|107.45|107.3|107.45|107.4|107.4|107.3|73511
1610615790000|2021-01-14 09:16:30|||||||||9248
1610615800000|2021-01-14 09:16:40|107.5|107.35|107.45|107.35|107.55|107.5|107.45|107.35|80982
1610615820000|2021-01-14 09:17:00|107.5|107.4|107.5|107.4|107.5|107.45|107.45|107.35|23397
1610615840000|2021-01-14 09:17:20|||||||||9893
1610615850000|2021-01-14 09:17:30|||||||||2890
1610615860000|2021-01-14 09:17:40|107.55|107.45|107.6|107.5|107.6|107.5|107.5|107.4|17049
1610615880000|2021-01-14 09:18:00|107.55|107.45|107.45|107.35|107.55|107.5|107.45|107.35|14236
1610615890000|2021-01-14 09:18:10|107.4||107.45||107.5||107.4||3500
1610615900000|2021-01-14 09:18:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|1995
1610615910000|2021-01-14 09:18:30|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|11165
1610615930000|2021-01-14 09:18:50|107.55|107.45|107.55|107.45|107.6|107.45|107.55|107.45|15482
1610615960000|2021-01-14 09:19:20|107.5||107.5||107.5||107.5||0
1610615970000|2021-01-14 09:19:30|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|3610
1610615980000|2021-01-14 09:19:40|107.5|107.45|107.5|107.4|107.55|107.45|107.5|107.35|2418
1610615990000|2021-01-14 09:19:50|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.25|20260
1610616000000|2021-01-14 09:20:00|||||||||25363
1610616020000|2021-01-14 09:20:20|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.35|5908
1610616060000|2021-01-14 09:21:00|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|3595
1610616070000|2021-01-14 09:21:10|107.55|107.5|107.55|107.45|107.55|107.55|107.55|107.45|3575
1610616080000|2021-01-14 09:21:20|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|9304
1610616100000|2021-01-14 09:21:40|107.65|107.6|107.65|107.55|107.7|107.6|107.65|107.55|3406
1610616110000|2021-01-14 09:21:50|||||||||6760
1610616120000|2021-01-14 09:22:00|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.55|10430
1610616130000|2021-01-14 09:22:10|||||||||4652
1610616140000|2021-01-14 09:22:20|||||||||929
1610616180000|2021-01-14 09:23:00|107.6|107.55|107.5|107.4|107.6|107.55|107.5|107.4|12231
1610616190000|2021-01-14 09:23:10|107.55||107.5||107.55||107.5||0
1610616200000|2021-01-14 09:23:20|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|9820
1610616240000|2021-01-14 09:24:00|107.45|107.3|107.5|107.35|107.5|107.35|107.45|107.3|90
1610616250000|2021-01-14 09:24:10|107.55|107.4|107.65|107.5|107.7|107.55|107.5|107.4|44748
1610616260000|2021-01-14 09:24:20|107.7|107.55|107.75|107.6|107.8|107.65|107.65|107.55|9360
1610616270000|2021-01-14 09:24:30|107.7||107.75||107.75||107.7||2505
1610616280000|2021-01-14 09:24:40|107.7|107.65|107.75|107.65|107.75|107.7|107.7|107.65|8715
1610616300000|2021-01-14 09:25:00|107.8|107.7|107.8|107.7|107.8|107.7|107.75|107.7|7934
1610616350000|2021-01-14 09:25:50||107.75||107.7||107.75||107.7|12600
1610616360000|2021-01-14 09:26:00|107.85|107.75|107.9|107.8|107.95|107.85|107.85|107.75|38158
1610616370000|2021-01-14 09:26:10|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|5617
1610616380000|2021-01-14 09:26:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|2512
1610616400000|2021-01-14 09:26:40|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|7216
1610616430000|2021-01-14 09:27:10|107.95|107.8|107.95|107.85|107.95|107.85|107.9|107.8|7436
1610616440000|2021-01-14 09:27:20|107.9||107.95||107.95||107.9||10299
1610616470000|2021-01-14 09:27:50|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|2588
1610616490000|2021-01-14 09:28:10|||||||||300
1610616500000|2021-01-14 09:28:20|107.85|107.75|107.85|107.75|107.85|107.75|107.8|107.75|2874
1610616510000|2021-01-14 09:28:30|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|5820
1610616520000|2021-01-14 09:28:40|107.95|107.8|107.95|107.8|107.95|107.85|107.95|107.8|8024
1610616530000|2021-01-14 09:28:50|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|19848
1610616540000|2021-01-14 09:29:00|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|1438
1610616550000|2021-01-14 09:29:10|108|107.9|108|107.9|108|107.9|107.95|107.85|14062
1610616560000|2021-01-14 09:29:20|||||||||143
1610616570000|2021-01-14 09:29:30|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|10222
1610616580000|2021-01-14 09:29:40|107.85||107.85||107.85||107.85||144
1610616590000|2021-01-14 09:29:50|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.8|4228
1610616600000|2021-01-14 09:30:00|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|24282
1610616610000|2021-01-14 09:30:10|107.9|107.75|107.85|107.7|107.9|107.8|107.8|107.7|31794
1610616620000|2021-01-14 09:30:20|107.8|107.65|107.6|107.5|107.8|107.65|107.6|107.5|988
1610616640000|2021-01-14 09:30:40|107.55|107.45|107.6|107.5|107.65|107.55|107.55|107.45|2500
1610616650000|2021-01-14 09:30:50|107.65||107.65||107.65||107.65||0
1610616660000|2021-01-14 09:31:00|107.6||107.6||107.65||107.6||907
1610616670000|2021-01-14 09:31:10|107.65||107.65||107.65||107.65||0
1610616680000|2021-01-14 09:31:20|107.6||107.6||107.6||107.6||3
1610616690000|2021-01-14 09:31:30|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.4|0
1610616700000|2021-01-14 09:31:40|107.6|107.4|107.6|107.45|107.6|107.45|107.6|107.4|40
1610616710000|2021-01-14 09:31:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|68
1610616720000|2021-01-14 09:32:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|0
1610616740000|2021-01-14 09:32:20|107.5||107.5||107.55||107.5||298
1610616750000|2021-01-14 09:32:30|107.55|107.4|107.5|107.4|107.55|107.4|107.5|107.4|0
1610616760000|2021-01-14 09:32:40|||||||||5403
1610616770000|2021-01-14 09:32:50|||||||||2338
1610616790000|2021-01-14 09:33:10|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|7212
1610616810000|2021-01-14 09:33:30|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|2388
1610616820000|2021-01-14 09:33:40|||||||||95982
1610616830000|2021-01-14 09:33:50|107.6|107.5|107.6|107.55|107.65|107.55|107.6|107.5|11
1610616840000|2021-01-14 09:34:00|107.65|107.5|107.65|107.55|107.65|107.55|107.65|107.5|5
1610616870000|2021-01-14 09:34:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|99143
1610616880000|2021-01-14 09:34:40|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|0
1610616890000|2021-01-14 09:34:50|107.6|107.5|107.6|107.5|107.65|107.6|107.6|107.5|1841
1610616900000|2021-01-14 09:35:00|||||||||9237
1610616910000|2021-01-14 09:35:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|1969
1610616930000|2021-01-14 09:35:30|107.7|107.6|107.75|107.65|107.75|107.7|107.65|107.6|31704
1610616940000|2021-01-14 09:35:40|||||||||9500
1610616960000|2021-01-14 09:36:00|107.8|107.7|107.95|107.85|107.95|107.85|107.8|107.7|12532
1610616970000|2021-01-14 09:36:10|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|251
1610616990000|2021-01-14 09:36:30|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|2154
1610617000000|2021-01-14 09:36:40|107.95||107.95||107.95||107.95||12335
1610617010000|2021-01-14 09:36:50|108|107.9|108.05|107.95|108.05|108|108|107.9|29355
1610617020000|2021-01-14 09:37:00|108|107.9|107.95|107.85|108|107.9|107.95|107.85|3865
1610617050000|2021-01-14 09:37:30|||||||||3234
1610617060000|2021-01-14 09:37:40|||||||||9280
1610617080000|2021-01-14 09:38:00|108|107.9|108.05|107.95|108.05|107.95|108|107.9|15781
1610617090000|2021-01-14 09:38:10|||||||||3017
1610617100000|2021-01-14 09:38:20|108|107.9|107.95|107.85|108|107.95|107.95|107.85|12120
1610617110000|2021-01-14 09:38:30|107.9|107.9|107.95|107.85|107.95|107.9|107.9|107.85|2675
1610617130000|2021-01-14 09:38:50|||||||||143
1610617160000|2021-01-14 09:39:20|||||||||10000
1610617170000|2021-01-14 09:39:30|||||||||20471
1610617180000|2021-01-14 09:39:40|107.9|107.9|107.95|107.85|107.95|107.9|107.9|107.85|3922
1610617190000|2021-01-14 09:39:50|108|107.9|108|107.9|108.05|107.9|108|107.9|3412
1610617220000|2021-01-14 09:40:20||107.85||107.9||107.9||107.85|56
1610617230000|2021-01-14 09:40:30|107.95|107.85|108|107.9|108|107.9|107.95|107.85|50
1610617240000|2021-01-14 09:40:40||107.95||107.95||107.95||107.95|75
1610617250000|2021-01-14 09:40:50|108.05||108||108.05||108||3513
1610617260000|2021-01-14 09:41:00|108.05|108|108.05|107.95|108.05|108|108|107.95|13263
1610617270000|2021-01-14 09:41:10|108.1|108|108.05|107.95|108.2|108.1|108.05|107.95|25797
1610617280000|2021-01-14 09:41:20|108.1||108.1||108.1||108.1||4623
1610617300000|2021-01-14 09:41:40|108.05||108.05||108.05||108.05||370
1610617320000|2021-01-14 09:42:00|108|107.9|108.05|107.85|108.05|107.9|107.95|107.85|5348
1610617330000|2021-01-14 09:42:10||107.9||107.9||107.9||107.9|14116
1610617350000|2021-01-14 09:42:30|107.85|107.85|107.9|107.8|108|107.85|107.85|107.8|75787
1610617370000|2021-01-14 09:42:50|107.95|107.85|108.05|107.85|108.05|107.95|107.95|107.85|7419
1610617380000|2021-01-14 09:43:00|108.1|107.9|108.1|107.95|108.1|107.95|108.1|107.9|4971
1610617390000|2021-01-14 09:43:10|108.05||108.05||108.05||108.05||0
1610617400000|2021-01-14 09:43:20|108.1|108|108.15|108|108.15|108|108.1|107.95|2569
1610617410000|2021-01-14 09:43:30|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|5298
1610617420000|2021-01-14 09:43:40|108.1|108|108.1|108|108.1|108.05|108.1|108|10000
1610617440000|2021-01-14 09:44:00|108.05|107.95|108|107.85|108.05|107.95|107.95|107.85|4885
1610617480000|2021-01-14 09:44:40|108.05|107.9|108.05|107.9|108.05|107.95|108.05|107.9|2535
1610617490000|2021-01-14 09:44:50|108|107.85|107.95|107.85|108|107.85|107.95|107.85|0
1610617500000|2021-01-14 09:45:00|||||||||12
1610617510000|2021-01-14 09:45:10|108|107.9|108.05|107.95|108.05|108|108|107.9|466
1610617520000|2021-01-14 09:45:20|108.1|108|108.1|107.95|108.15|108.05|108.05|107.95|9864
1610617530000|2021-01-14 09:45:30||108||108||108.05||108|3803
1610617540000|2021-01-14 09:45:40||107.95||107.95||107.95||107.95|8813
1610617570000|2021-01-14 09:46:10|108.15|108|108.2|108.05|108.2|108.05|108.15|108|1679
1610617580000|2021-01-14 09:46:20|||||||||5500
1610617590000|2021-01-14 09:46:30|108.25|108.1|108.3|108.2|108.35|108.3|108.25|108.1|44992
1610617600000|2021-01-14 09:46:40|108.25|108.15|108.25|108.05|108.25|108.15|108.25|108.05|2934
1610617610000|2021-01-14 09:46:50|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108|3905
1610617620000|2021-01-14 09:47:00|108.2||108.25||108.25||108.2||0
1610617650000|2021-01-14 09:47:30||108.15||108.15||108.15||108.15|9546
1610617660000|2021-01-14 09:47:40|||||||||3938
1610617680000|2021-01-14 09:48:00|108.3|108.2|108.3|108.2|108.35|108.3|108.3|108.2|28613
1610617690000|2021-01-14 09:48:10||108.25||108.25||108.25||108.25|50
1610617700000|2021-01-14 09:48:20|108.25|108.2|108.2|108.1|108.25|108.2|108.2|108.1|96366
1610617710000|2021-01-14 09:48:30|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|36875
1610617720000|2021-01-14 09:48:40|108.2|108.1|108.25|108.1|108.25|108.15|108.15|108.1|14188
1610617730000|2021-01-14 09:48:50|||||||||666
1610617740000|2021-01-14 09:49:00|108.3|108.15|108.25|108.15|108.3|108.15|108.25|108.15|26934
1610617760000|2021-01-14 09:49:20|||||||||4731
1610617780000|2021-01-14 09:49:40|||||||||9461
1610617800000|2021-01-14 09:50:00|108.3|108.2|108.35|108.3|108.35|108.3|108.3|108.2|19202
1610617810000|2021-01-14 09:50:10|||||||||27915
1610617820000|2021-01-14 09:50:20|108.4|108.35|108.45|108.35|108.5|108.35|108.4|108.35|5764
1610617830000|2021-01-14 09:50:30||108.3||108.3||108.3||108.3|6010
1610617840000|2021-01-14 09:50:40||108.35||108.35||108.35||108.35|2032
1610617850000|2021-01-14 09:50:50|108.35|108.3|108.3|108.2|108.35|108.3|108.3|108.2|1556
1610617860000|2021-01-14 09:51:00|108.2|108.15|108.35|108.25|108.45|108.3|108.2|108.15|59868
1610617870000|2021-01-14 09:51:10|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|479
1610617880000|2021-01-14 09:51:20||108.25||108.25||108.3||108.25|4578
1610617890000|2021-01-14 09:51:30|||||||||10092
1610617900000|2021-01-14 09:51:40|108.25|108.2|108.35|108.25|108.45|108.35|108.25|108.2|40081
1610617910000|2021-01-14 09:51:50|108.4||108.4||108.4||108.35||0
1610617920000|2021-01-14 09:52:00|||||||||5255
1610617930000|2021-01-14 09:52:10|108.35|108.2|108.4|108.25|108.4|108.25|108.35|108.2|2500
1610617940000|2021-01-14 09:52:20|108.45|108.3|108.35|108.25|108.5|108.35|108.35|108.2|29512
1610617950000|2021-01-14 09:52:30|108.3||108.35||108.35||108.3||2683
1610617960000|2021-01-14 09:52:40|||||||||936
1610617970000|2021-01-14 09:52:50|||||||||18264
1610617980000|2021-01-14 09:53:00|108.3||108.35||108.35||108.3||8692
1610618030000|2021-01-14 09:53:50|108.3|108.2|108.2|108.1|108.3|108.2|108.2|108.1|15605
1610618040000|2021-01-14 09:54:00|108.25|108.15|108.35|108.25|108.35|108.25|108.25|108.15|23939
1610618050000|2021-01-14 09:54:10|108.3|108.2|108.3|108.15|108.3|108.2|108.3|108.15|2100
1610618060000|2021-01-14 09:54:20|||||||||1828
1610618080000|2021-01-14 09:54:40|||||||||225
1610618110000|2021-01-14 09:55:10|||||||||3000
1610618120000|2021-01-14 09:55:20|||||||||678
1610618130000|2021-01-14 09:55:30|||||||||5000
1610618140000|2021-01-14 09:55:40|108.35|108.2|108.25|108.15|108.4|108.3|108.25|108.15|37728
1610618160000|2021-01-14 09:56:00|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.15|3915
1610618180000|2021-01-14 09:56:20|108.25|108.15|108.3|108.2|108.3|108.2|108.2|108.15|14252
1610618200000|2021-01-14 09:56:40|108.25||108.3||108.3||108.25||7762
1610618210000|2021-01-14 09:56:50|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.15|7494
1610618220000|2021-01-14 09:57:00|108.3|108.2|108.4|108.3|108.4|108.3|108.3|108.2|62035
1610618230000|2021-01-14 09:57:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|6641
1610618270000|2021-01-14 09:57:50|108.4|108.3|108.35|108.25|108.4|108.35|108.3|108.25|35068
1610618280000|2021-01-14 09:58:00|108.4|108.3|108.5|108.4|108.5|108.4|108.4|108.3|7974
1610618290000|2021-01-14 09:58:10|108.45||108.5||108.5||108.45||2500
1610618320000|2021-01-14 09:58:40|108.35|108.35|108.5|108.4|108.5|108.4|108.35|108.3|58558
1610618330000|2021-01-14 09:58:50|108.55|108.45|108.55|108.5|108.6|108.5|108.55|108.45|25149
1610618340000|2021-01-14 09:59:00|108.6|108.55|108.65|108.55|108.65|108.55|108.6|108.55|7953
1610618360000|2021-01-14 09:59:20|||||||||800
1610618390000|2021-01-14 09:59:50|108.6|108.6|108.65|108.55|108.65|108.6|108.6|108.55|17756
1610618400000|2021-01-14 10:00:00|108.6|108.6|108.65|108.55|108.65|108.6|108.6|108.55|2155
1610618410000|2021-01-14 10:00:10|108.7|108.5|108.6|108.55|108.7|108.55|108.6|108.5|9956
1610618420000|2021-01-14 10:00:20|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|39711
1610618430000|2021-01-14 10:00:30|108.6||108.6||108.6||108.6||2168
1610618450000|2021-01-14 10:00:50|||||||||1000
1610618460000|2021-01-14 10:01:00||108.55||108.5||108.55||108.5|1374
1610618470000|2021-01-14 10:01:10|108.45|108.45|108.8|108.7|108.8|108.7|108.45|108.4|120523
1610618480000|2021-01-14 10:01:20||108.75||108.75||108.75||108.75|25
1610618490000|2021-01-14 10:01:30|||||||||4568
1610618500000|2021-01-14 10:01:40||108.65||108.7||108.7||108.65|2076
1610618530000|2021-01-14 10:02:10|108.75|108.75|108.6|108.5|108.75|108.75|108.6|108.45|20487
1610618540000|2021-01-14 10:02:20|||||||||500
1610618550000|2021-01-14 10:02:30|||||||||100
1610618560000|2021-01-14 10:02:40|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|3100
1610618570000|2021-01-14 10:02:50|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|12244
1610618580000|2021-01-14 10:03:00|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|180
1610618600000|2021-01-14 10:03:20|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|1355
1610618610000|2021-01-14 10:03:30||108.45||108.4||108.45||108.4|502
1610618630000|2021-01-14 10:03:50|||||||||744
1610618640000|2021-01-14 10:04:00|108.6|108.45|108.65|108.6|108.7|108.6|108.6|108.45|15803
1610618650000|2021-01-14 10:04:10|108.7||108.7||108.75||108.7||198
1610618660000|2021-01-14 10:04:20|||||||||2955
1610618670000|2021-01-14 10:04:30|108.75|108.65|108.75|108.65|108.75|108.7|108.75|108.65|7865
1610618680000|2021-01-14 10:04:40||108.7||108.7||108.7||108.7|13000
1610618690000|2021-01-14 10:04:50|108.8|108.75|108.8|108.7|108.85|108.75|108.8|108.7|18433
1610618720000|2021-01-14 10:05:20|108.85|108.75|108.85|108.75|108.85|108.75|108.8|108.75|18984
1610618730000|2021-01-14 10:05:30|||||||||1500
1610618760000|2021-01-14 10:06:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|2065
1610618770000|2021-01-14 10:06:10|||||||||3000
1610618780000|2021-01-14 10:06:20|108.8|108.75|108.9|108.8|108.9|108.85|108.8|108.75|45192
1610618790000|2021-01-14 10:06:30||108.75||108.75||108.75||108.75|0
1610618810000|2021-01-14 10:06:50|108.95|108.8|109|108.85|109|108.85|108.95|108.8|14626
1610618820000|2021-01-14 10:07:00|||||||||9500
1610618830000|2021-01-14 10:07:10|||||||||71775
1610618840000|2021-01-14 10:07:20|109.05|108.9|109.15|109.05|109.2|109.1|109.05|108.9|116355
1610618850000|2021-01-14 10:07:30|109.2|109.1|109|108.9|109.2|109.1|109|108.9|31749
1610618860000|2021-01-14 10:07:40|108.9|108.85|108.95|108.85|109.05|108.9|108.9|108.85|55797
1610618870000|2021-01-14 10:07:50|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|6378
1610618880000|2021-01-14 10:08:00|108.9|108.8|108.95|108.8|109|108.85|108.9|108.8|17071
1610618890000|2021-01-14 10:08:10|109|108.85|109|108.9|109|108.9|109|108.85|730
1610618900000|2021-01-14 10:08:20|||||||||10000
1610618930000|2021-01-14 10:08:50|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.85|41859
1610618940000|2021-01-14 10:09:00|109|108.9|108.95|108.85|109|108.9|108.95|108.85|15397
1610618950000|2021-01-14 10:09:10|||||||||7519
1610618960000|2021-01-14 10:09:20|||||||||2090
1610618990000|2021-01-14 10:09:50|109|108.9|109|108.9|109|108.9|109|108.9|13829
1610619000000|2021-01-14 10:10:00|108.95|108.85|108.95|108.85|108.95|108.85|108.9|108.85|8524
1610619010000|2021-01-14 10:10:10|||||||||18595
1610619020000|2021-01-14 10:10:20|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|27495
1610619030000|2021-01-14 10:10:30|108.75|108.7|108.7|108.6|108.8|108.7|108.7|108.6|10093
1610619040000|2021-01-14 10:10:40||108.55||108.5||108.55||108.5|32
1610619050000|2021-01-14 10:10:50|||||||||6200
1610619060000|2021-01-14 10:11:00||108.55||108.55||108.55||108.55|9431
1610619070000|2021-01-14 10:11:10|108.75|108.6|108.9|108.8|108.9|108.85|108.75|108.6|11009
1610619080000|2021-01-14 10:11:20||108.85||108.8||108.85||108.75|528
1610619120000|2021-01-14 10:12:00|108.95|108.85|108.95|108.9|108.95|108.9|108.95|108.8|3373
1610619130000|2021-01-14 10:12:10|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.85|19888
1610619140000|2021-01-14 10:12:20|||||||||57
1610619150000|2021-01-14 10:12:30|108.9|108.8|108.85|108.7|108.9|108.8|108.85|108.7|36663
1610619160000|2021-01-14 10:12:40|108.7|108.65|108.9|108.7|108.9|108.7|108.7|108.65|25250
1610619170000|2021-01-14 10:12:50|108.85|108.65|108.8|108.7|108.9|108.7|108.8|108.65|22453
1610619180000|2021-01-14 10:13:00|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|2537
1610619190000|2021-01-14 10:13:10|108.95|108.85|108.95|108.85|109|108.9|108.95|108.85|1555
1610619200000|2021-01-14 10:13:20|109|108.9|109|108.9|109|108.9|109|108.85|2489
1610619210000|2021-01-14 10:13:30|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|33857
1610619220000|2021-01-14 10:13:40|109|108.9|109|108.9|109|108.9|109|108.9|25919
1610619230000|2021-01-14 10:13:50|108.85|108.85|108.95|108.8|108.95|108.85|108.85|108.8|25354
1610619240000|2021-01-14 10:14:00||108.85||108.8||108.85||108.8|1000
1610619250000|2021-01-14 10:14:10|||||||||532
1610619260000|2021-01-14 10:14:20|108.9||108.95||108.95||108.9||1891
1610619280000|2021-01-14 10:14:40||108.85||108.85||108.85||108.85|0
1610619290000|2021-01-14 10:14:50|108.85|108.8|108.95|108.85|108.95|108.85|108.85|108.8|24882
1610619300000|2021-01-14 10:15:00|109|108.9|108.95|108.8|109.1|109|108.9|108.8|131743
1610619310000|2021-01-14 10:15:10|108.85|108.85|108.85|108.7|109|108.85|108.85|108.7|73986
1610619320000|2021-01-14 10:15:20||108.75||108.7||108.75||108.7|0
1610619330000|2021-01-14 10:15:30|108.9|108.75|108.9|108.8|108.9|108.8|108.9|108.75|4598
1610619350000|2021-01-14 10:15:50|108.95||108.95||108.95||108.95||16158
1610619360000|2021-01-14 10:16:00|||||||||2210
1610619370000|2021-01-14 10:16:10|108.9|108.75|108.95|108.8|108.95|108.8|108.9|108.75|13509
1610619380000|2021-01-14 10:16:20|108.9||108.9||108.9||108.9||0
1610619400000|2021-01-14 10:16:40|||||||||4634
1610619410000|2021-01-14 10:16:50|108.95|108.85|109.05|108.9|109.05|108.95|108.95|108.85|8588
1610619420000|2021-01-14 10:17:00|109|108.95|109|108.95|109|108.95|109|108.95|0
1610619430000|2021-01-14 10:17:10|109.05|109|109.15|109.05|109.15|109.1|109.05|109|14680
1610619440000|2021-01-14 10:17:20|109.1|109|109.05|108.95|109.1|109|109.05|108.9|22460
1610619450000|2021-01-14 10:17:30|109.1|108.9|109.05|108.95|109.1|108.95|108.95|108.85|47595
1610619460000|2021-01-14 10:17:40|109|108.9|108.95|108.85|109|108.9|108.95|108.85|18308
1610619480000|2021-01-14 10:18:00|109|108.9|109|108.9|109|108.9|109|108.9|2550
1610619490000|2021-01-14 10:18:10|109.05|108.95|109.1|109|109.1|109|109.05|108.95|8145
1610619500000|2021-01-14 10:18:20||108.95||108.95||109||108.95|9371
1610619510000|2021-01-14 10:18:30||109||109||109||109|9491
1610619520000|2021-01-14 10:18:40|109|108.95|109|108.85|109.05|109|109|108.85|18348
1610619530000|2021-01-14 10:18:50|||||||||26721
1610619540000|2021-01-14 10:19:00|||||||||1816
1610619550000|2021-01-14 10:19:10|||||||||4620
1610619570000|2021-01-14 10:19:30|108.95|108.8|108.9|108.75|108.95|108.85|108.9|108.75|8201
1610619580000|2021-01-14 10:19:40|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|20083
1610619590000|2021-01-14 10:19:50|108.8|108.65|108.7|108.55|108.8|108.65|108.65|108.55|10584
1610619600000|2021-01-14 10:20:00|108.75|108.6|108.75|108.65|108.75|108.7|108.7|108.55|24541
1610619630000|2021-01-14 10:20:30|||||||||100
1610619640000|2021-01-14 10:20:40|108.7||108.75||108.75||108.7||6436
1610619660000|2021-01-14 10:21:00|108.7|108.6|108.7|108.55|108.7|108.6|108.65|108.55|7415
1610619670000|2021-01-14 10:21:10|108.75|108.5|108.8|108.65|108.8|108.7|108.75|108.5|9846
1610619680000|2021-01-14 10:21:20||108.6||108.65||108.65||108.6|84
1610619690000|2021-01-14 10:21:30||108.6||108.6||108.6||108.6|181
1610619700000|2021-01-14 10:21:40|||||||||4569
1610619710000|2021-01-14 10:21:50||108.65||108.65||108.65||108.65|5679
1610619720000|2021-01-14 10:22:00|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|46377
1610619730000|2021-01-14 10:22:10|||||||||1840
1610619740000|2021-01-14 10:22:20|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|6771
1610619750000|2021-01-14 10:22:30|108.65|108.55|108.65|108.5|108.65|108.55|108.65|108.5|0
1610619760000|2021-01-14 10:22:40|108.6|108.6|108.6|108.5|108.65|108.6|108.6|108.5|6000
1610619770000|2021-01-14 10:22:50|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.5|16057
1610619780000|2021-01-14 10:23:00|108.55|108.45|108.5|108.35|108.55|108.45|108.45|108.35|4032
1610619790000|2021-01-14 10:23:10|108.45||108.45||108.45||108.45||1100
1610619800000|2021-01-14 10:23:20|108.5|108.4|108.5|108.4|108.55|108.45|108.5|108.4|6954
1610619810000|2021-01-14 10:23:30|||||||||1826
1610619820000|2021-01-14 10:23:40|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|10115
1610619850000|2021-01-14 10:24:10|||||||||901
1610619860000|2021-01-14 10:24:20|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.2|6917
1610619870000|2021-01-14 10:24:30||108.2||108.2||108.25||108.2|1650
1610619880000|2021-01-14 10:24:40|108.3|108.15|108.2|108.1|108.35|108.15|108.2|108.05|26720
1610619890000|2021-01-14 10:24:50|108.25|108.15|108.25|108.1|108.25|108.15|108.15|108.1|6955
1610619900000|2021-01-14 10:25:00|108.2|108.05|108.25|108.1|108.25|108.15|108|107.95|48875
1610619910000|2021-01-14 10:25:10||108.05||108.1||108.1||108.05|11727
1610619920000|2021-01-14 10:25:20|108.2|108.05|108.15|108.05|108.2|108.05|108.15|108.05|3408
1610619930000|2021-01-14 10:25:30|108.2|108.1|108.35|108.2|108.4|108.3|108.2|108.1|16834
1610619940000|2021-01-14 10:25:40|108.4|108.25|108.5|108.35|108.5|108.4|108.4|108.25|7255
1610619950000|2021-01-14 10:25:50||108.4||108.4||108.4||108.4|0
1610619970000|2021-01-14 10:26:10|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|3604
1610619980000|2021-01-14 10:26:20|108.6|108.45|108.65|108.55|108.7|108.55|108.6|108.45|11772
1610619990000|2021-01-14 10:26:30|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.55|450
1610620000000|2021-01-14 10:26:40|108.6|108.55|108.5|108.3|108.65|108.55|108.45|108.3|2129
1610620010000|2021-01-14 10:26:50|||||||||339
1610620020000|2021-01-14 10:27:00||108.35||108.35||108.35||108.3|461
1610620040000|2021-01-14 10:27:20||108.3||108.35||108.35||108.3|31
1610620060000|2021-01-14 10:27:40|108.45|108.3|108.3|108.2|108.45|108.3|108.3|108.2|12072
1610620070000|2021-01-14 10:27:50|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.1|0
1610620080000|2021-01-14 10:28:00|108.3||108.3||108.3||108.3||1837
1610620090000|2021-01-14 10:28:10|108.25||108.25||108.25||108.25||1362
1610620100000|2021-01-14 10:28:20|108.3|108.2|108.45|108.25|108.45|108.3|108.3|108.2|5805
1610620120000|2021-01-14 10:28:40|108.5|108.3|108.45|108.35|108.5|108.35|108.45|108.3|2250
1610620140000|2021-01-14 10:29:00||108.3||108.35||108.35||108.3|69
1610620160000|2021-01-14 10:29:20|108.4|108.3|108.4|108.25|108.4|108.35|108.35|108.25|3806
1610620170000|2021-01-14 10:29:30||108.3||108.3||108.3||108.25|0
1610620190000|2021-01-14 10:29:50|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|8441
1610620200000|2021-01-14 10:30:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|0
1610620210000|2021-01-14 10:30:10|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|12091
1610620220000|2021-01-14 10:30:20|108.3||108.35||108.35||108.3||4856
1610620240000|2021-01-14 10:30:40|108.4|108.3|108.5|108.4|108.5|108.4|108.4|108.3|15643
1610620300000|2021-01-14 10:31:40|108.45|108.45|108.6|108.45|108.6|108.45|108.45|108.4|7201
1610620310000|2021-01-14 10:31:50|||||||||21
1610620320000|2021-01-14 10:32:00|108.55||108.55||108.55||108.55||836
1610620330000|2021-01-14 10:32:10|108.6|108.55|108.55|108.45|108.6|108.55|108.55|108.45|1400
1610620340000|2021-01-14 10:32:20|108.6|108.55|108.55|108.45|108.6|108.55|108.55|108.45|1613
1610620360000|2021-01-14 10:32:40|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|368
1610620370000|2021-01-14 10:32:50|||||||||1700
1610620400000|2021-01-14 10:33:20|||||||||1823
1610620410000|2021-01-14 10:33:30|||||||||3848
1610620420000|2021-01-14 10:33:40|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.5|10040
1610620430000|2021-01-14 10:33:50|||||||||6071
1610620440000|2021-01-14 10:34:00|108.55|108.45|108.6|108.5|108.6|108.5|108.5|108.4|14351
1610620450000|2021-01-14 10:34:10|||||||||1701
1610620460000|2021-01-14 10:34:20|||||||||1000
1610620470000|2021-01-14 10:34:30|108.55||108.6||108.6||108.55||16
1610620500000|2021-01-14 10:35:00|108.55|108.45|108.45|108.3|108.55|108.45|108.45|108.3|40124
1610620520000|2021-01-14 10:35:20|108.3|108.25|108.45|108.3|108.45|108.35|108.3|108.25|28606
1610620540000|2021-01-14 10:35:40|108.4|108.25|108.4|108.3|108.4|108.3|108.35|108.25|5581
1610620550000|2021-01-14 10:35:50||108.25||108.25||108.25||108.25|0
1610620560000|2021-01-14 10:36:00|108.35||108.35||108.35||108.35||4100
1610620570000|2021-01-14 10:36:10|||||||||1000
1610620580000|2021-01-14 10:36:20|||||||||2774
1610620590000|2021-01-14 10:36:30|108.3|108.2|108.25|108.15|108.35|108.25|108.25|108.15|8806
1610620610000|2021-01-14 10:36:50|108.3||108.3||108.3||108.25||2816
1610620630000|2021-01-14 10:37:10|108.25||108.3||108.3||108.25||525
1610620640000|2021-01-14 10:37:20||108.2||108.2||108.2||108.2|197
1610620680000|2021-01-14 10:38:00||108.25||108.2||108.25||108.2|680
1610620690000|2021-01-14 10:38:10|108.25|108.15|108.2|108.05|108.25|108.15|108.2|108.05|10172
1610620700000|2021-01-14 10:38:20|108.15||108.1||108.15||108.1||0
1610620710000|2021-01-14 10:38:30|108.05|108|108.1|108|108.1|108.05|108.05|108|21419
1610620720000|2021-01-14 10:38:40|108.05|107.95|108.05|107.9|108.1|108|108.05|107.9|43694
1610620730000|2021-01-14 10:38:50||107.95||107.95||107.95||107.95|0
1610620740000|2021-01-14 10:39:00|108|107.9|108|107.9|108|107.9|107.95|107.85|16734
1610620750000|2021-01-14 10:39:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1610620760000|2021-01-14 10:39:20|108|107.9|107.95|107.85|108|107.9|107.95|107.85|50
1610620770000|2021-01-14 10:39:30|||||||||9430
1610620780000|2021-01-14 10:39:40||107.8||107.85||107.85||107.8|0
1610620790000|2021-01-14 10:39:50|108|107.9|108.05|107.95|108.1|108|108|107.9|15186
1610620800000|2021-01-14 10:40:00|108.1|108.05|108.15|108|108.15|108.05|108.1|108|5818
1610620810000|2021-01-14 10:40:10|108.2|108.05|108.2|108.1|108.25|108.15|108.15|108.05|21086
1610620820000|2021-01-14 10:40:20|||||||||18
1610620830000|2021-01-14 10:40:30|||||||||944
1610620860000|2021-01-14 10:41:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|7996
1610620890000|2021-01-14 10:41:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|544
1610620920000|2021-01-14 10:42:00|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|2674
1610620930000|2021-01-14 10:42:10|108.3|108.3|108.35|108.25|108.35|108.3|108.3|108.25|748
1610620940000|2021-01-14 10:42:20|||||||||200
1610620950000|2021-01-14 10:42:30|||||||||427
1610620960000|2021-01-14 10:42:40|||||||||5835
1610620980000|2021-01-14 10:43:00|108.3|108.3|108.35|108.25|108.35|108.3|108.3|108.2|464
1610620990000|2021-01-14 10:43:10|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|2500
1610621010000|2021-01-14 10:43:30|108.3|108.2|108.2|108.1|108.3|108.2|108.15|108.05|76893
1610621020000|2021-01-14 10:43:40|108.25||108.25||108.25||108.25||7362
1610621080000|2021-01-14 10:44:40|||||||||1500
1610621090000|2021-01-14 10:44:50|108.3|108.15|108.35|108.3|108.4|108.3|108.3|108.15|10451
1610621100000|2021-01-14 10:45:00|108.4||108.4||108.4||108.4||1403
1610621110000|2021-01-14 10:45:10||108.25||108.3||108.3||108.25|4579
1610621120000|2021-01-14 10:45:20||108.25||108.3||108.3||108.25|34
1610621130000|2021-01-14 10:45:30||108.25||108.25||108.25||108.25|65
1610621140000|2021-01-14 10:45:40||108.3||108.3||108.3||108.3|7499
1610621150000|2021-01-14 10:45:50|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|5344
1610621160000|2021-01-14 10:46:00|||||||||12918
1610621170000|2021-01-14 10:46:10|108.4|108.3|108.4|108.25|108.4|108.3|108.3|108.25|4672
1610621180000|2021-01-14 10:46:20|||||||||5000
1610621190000|2021-01-14 10:46:30|||||||||9133
1610621200000|2021-01-14 10:46:40||108.3||108.3||108.3||108.3|0
1610621210000|2021-01-14 10:46:50|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|2000
1610621220000|2021-01-14 10:47:00|108.35|108.2|108.35|108.2|108.4|108.25|108.25|108.2|19440
1610621230000|2021-01-14 10:47:10|||||||||1512
1610621250000|2021-01-14 10:47:30|||||||||4019
1610621260000|2021-01-14 10:47:40|108.4|108.25|108.45|108.35|108.45|108.35|108.35|108.25|4832
1610621280000|2021-01-14 10:48:00||108.4||108.35||108.4||108.35|1
1610621290000|2021-01-14 10:48:10|108.5|108.4|108.45|108.35|108.5|108.45|108.45|108.35|8359
1610621300000|2021-01-14 10:48:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|0
1610621320000|2021-01-14 10:48:40|||||||||2
1610621340000|2021-01-14 10:49:00|108.55|108.45|108.6|108.5|108.6|108.55|108.55|108.45|28451
1610621350000|2021-01-14 10:49:10|||||||||1
1610621380000|2021-01-14 10:49:40|||||||||4958
1610621400000|2021-01-14 10:50:00|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.45|7206
1610621440000|2021-01-14 10:50:40|||||||||500
1610621460000|2021-01-14 10:51:00|108.5|108.5|108.5|108.4|108.5|108.5|108.5|108.4|11567
1610621470000|2021-01-14 10:51:10|108.45|108.35|108.3|108.2|108.45|108.35|108.3|108.2|9916
1610621480000|2021-01-14 10:51:20||108.15||108.2||108.2||108.15|501
1610621500000|2021-01-14 10:51:40||108.15||108.15||108.15||108.15|30
1610621510000|2021-01-14 10:51:50|108.25|108.1|108.1|108|108.25|108.1|108.1|108|2500
1610621520000|2021-01-14 10:52:00|108.15|108.05|108.15|108|108.15|108.05|108.1|108|265
1610621530000|2021-01-14 10:52:10||108.05||108.05||108.05||108.05|107
1610621540000|2021-01-14 10:52:20|108.1|108|108.15|108.05|108.15|108.05|108.1|108|1074
1610621560000|2021-01-14 10:52:40|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|4758
1610621570000|2021-01-14 10:52:50|108.3||108.3||108.3||108.3||8
1610621580000|2021-01-14 10:53:00|108.35|108.2|108.35|108.2|108.35|108.25|108.3|108.2|1370
1610621590000|2021-01-14 10:53:10|108.3|108.25|108.3|108.15|108.3|108.25|108.25|108.15|463
1610621620000|2021-01-14 10:53:40|||||||||2
1610621640000|2021-01-14 10:54:00|108.25||108.3||108.3||108.25||47
1610621660000|2021-01-14 10:54:20|108.25||108.3||108.3||108.25||26011
1610621670000|2021-01-14 10:54:30|||||||||3709
1610621680000|2021-01-14 10:54:40|108.35|108.2|108.35|108.25|108.35|108.25|108.35|108.2|4694
1610621720000|2021-01-14 10:55:20|108.3||108.35||108.35||108.3||25
1610621740000|2021-01-14 10:55:40|108.3|108.2|108.3|108.15|108.3|108.2|108.3|108.15|1035
1610621760000|2021-01-14 10:56:00|108.35|108.2|108.35|108.2|108.35|108.25|108.35|108.2|250
1610621770000|2021-01-14 10:56:10|108.3||108.3||108.3||108.3||913
1610621780000|2021-01-14 10:56:20|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|23
1610621790000|2021-01-14 10:56:30|||||||||1828
1610621800000|2021-01-14 10:56:40|||||||||1853
1610621810000|2021-01-14 10:56:50|||||||||6000
1610621820000|2021-01-14 10:57:00|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|14859
1610621830000|2021-01-14 10:57:10|||||||||120
1610621840000|2021-01-14 10:57:20|108.35|108.25|108.35|108.3|108.35|108.3|108.3|108.2|5378
1610621850000|2021-01-14 10:57:30||108.25||108.2||108.25||108.2|2526
1610621870000|2021-01-14 10:57:50|108.25|108.15|108.25|108.1|108.3|108.15|108.2|108.1|18878
1610621880000|2021-01-14 10:58:00||108.15||108.15||108.15||108.1|0
1610621910000|2021-01-14 10:58:30|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|10819
1610621920000|2021-01-14 10:58:40|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|4342
1610621950000|2021-01-14 10:59:10|108.2||108.2||108.2||108.2||0
1610621970000|2021-01-14 10:59:30|108.15|108.1|108.05|108|108.15|108.1|108.05|108|28770
1610621980000|2021-01-14 10:59:40|108.1||108.1||108.1||108.1||14700
1610622010000|2021-01-14 11:00:10|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|12773
1610622040000|2021-01-14 11:00:40||108.05||108.05||108.1||108.05|9
1610622050000|2021-01-14 11:00:50||108.1||108.1||108.1||108.1|0
1610622060000|2021-01-14 11:01:00|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|13561
1610622070000|2021-01-14 11:01:10|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.05|3845
1610622100000|2021-01-14 11:01:40|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|23
1610622120000|2021-01-14 11:02:00|108.2|108.1|108.15|108|108.2|108.1|108.15|108|7513
1610622130000|2021-01-14 11:02:10|108.2|108.05|108.25|108.15|108.25|108.15|108.2|108.05|9331
1610622160000|2021-01-14 11:02:40|108.2||108.2||108.2||108.2||0
1610622170000|2021-01-14 11:02:50|108.25|108.1|108.15|108.1|108.25|108.1|108.15|108.05|851
1610622180000|2021-01-14 11:03:00|108.2|108.15|108.2|108.1|108.25|108.15|108.2|108.1|21490
1610622190000|2021-01-14 11:03:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|75
1610622230000|2021-01-14 11:03:50||108.2||108.15||108.2||108.15|2100
1610622240000|2021-01-14 11:04:00|108.3|108.2|108.35|108.2|108.35|108.25|108.3|108.2|11925
1610622250000|2021-01-14 11:04:10||108.25||108.25||108.25||108.25|1001
1610622260000|2021-01-14 11:04:20|108.4|108.3|108.4|108.3|108.4|108.35|108.35|108.3|10599
1610622270000|2021-01-14 11:04:30|108.35|108.35|108.4|108.35|108.4|108.35|108.35|108.35|8086
1610622280000|2021-01-14 11:04:40|108.45|108.3|108.45|108.35|108.45|108.35|108.4|108.3|30037
1610622290000|2021-01-14 11:04:50|108.3|108.3|108.45|108.3|108.45|108.3|108.3|108.25|39525
1610622320000|2021-01-14 11:05:20|108.5|108.35|108.5|108.45|108.5|108.45|108.45|108.35|5820
1610622340000|2021-01-14 11:05:40|108.45|108.4|108.45|108.35|108.45|108.4|108.45|108.35|2737
1610622360000|2021-01-14 11:06:00|||||||||2000
1610622400000|2021-01-14 11:06:40|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|4839
1610622410000|2021-01-14 11:06:50|||||||||3325
1610622430000|2021-01-14 11:07:10|108.3|108.2|108.2|108.15|108.3|108.2|108.2|108.15|8882
1610622440000|2021-01-14 11:07:20|108.25|108.2|108.3|108.2|108.35|108.2|108.25|108.2|5564
1610622450000|2021-01-14 11:07:30|108.35||108.3||108.35||108.3||1121
1610622460000|2021-01-14 11:07:40|||||||||5907
1610622470000|2021-01-14 11:07:50|||||||||451
1610622490000|2021-01-14 11:08:10|108.35|108.25|108.3|108.15|108.35|108.25|108.3|108.15|8152
1610622500000|2021-01-14 11:08:20||108.2||108.2||108.2||108.2|0
1610622510000|2021-01-14 11:08:30|108.35|108.25|108.45|108.4|108.5|108.4|108.35|108.25|27647
1610622520000|2021-01-14 11:08:40|108.4|108.35|108.4|108.35|108.4|108.35|108.4|108.35|1029
1610622540000|2021-01-14 11:09:00|108.35|108.3|108.45|108.3|108.45|108.3|108.35|108.25|3450
1610622610000|2021-01-14 11:10:10|108.4|108.35|108.45|108.35|108.45|108.4|108.4|108.35|6250
1610622620000|2021-01-14 11:10:20||108.4||108.4||108.4||108.4|69
1610622630000|2021-01-14 11:10:30|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.3|3398
1610622640000|2021-01-14 11:10:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|0
1610622660000|2021-01-14 11:11:00|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|14741
1610622670000|2021-01-14 11:11:10|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|3444
1610622690000|2021-01-14 11:11:30|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|0
1610622700000|2021-01-14 11:11:40|108.4|108.3|108.45|108.3|108.45|108.4|108.4|108.3|11498
1610622710000|2021-01-14 11:11:50|||||||||74916
1610622730000|2021-01-14 11:12:10|||||||||10000
1610622740000|2021-01-14 11:12:20|108.4|108.25|108.2|108.15|108.4|108.25|108.2|108.1|27689
1610622750000|2021-01-14 11:12:30|108.3|108.1|108.15|108.05|108.3|108.1|108.15|108.05|2095
1610622760000|2021-01-14 11:12:40|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|8722
1610622780000|2021-01-14 11:13:00|108.3|108.2|108.3|108.25|108.35|108.25|108.3|108.2|6874
1610622800000|2021-01-14 11:13:20|108.35||108.35||108.35||108.35||22056
1610622830000|2021-01-14 11:13:50||108.2||108.2||108.2||108.2|119
1610622840000|2021-01-14 11:14:00||108.25||108.25||108.25||108.25|3085
1610622850000|2021-01-14 11:14:10|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|149
1610622860000|2021-01-14 11:14:20|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|88
1610622880000|2021-01-14 11:14:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|9936
1610622900000|2021-01-14 11:15:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|5964
1610622910000|2021-01-14 11:15:10|||||||||929
1610622950000|2021-01-14 11:15:50|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|16627
1610622960000|2021-01-14 11:16:00|||||||||4342
1610622970000|2021-01-14 11:16:10|108.45|108.35|108.35|108.3|108.45|108.35|108.35|108.25|18871
1610622980000|2021-01-14 11:16:20|108.4|108.25|108.4|108.25|108.4|108.3|108.4|108.25|9240
1610622990000|2021-01-14 11:16:30|108.35|108.2|108.35|108.25|108.35|108.25|108.35|108.2|0
1610623000000|2021-01-14 11:16:40||108.2||108.2||108.25||108.2|1000
1610623030000|2021-01-14 11:17:10|108.2|108.15|108.3|108.15|108.3|108.15|108.2|108.1|50050
1610623060000|2021-01-14 11:17:40|||||||||2735
1610623080000|2021-01-14 11:18:00|108.25|108.2|108.3|108.2|108.35|108.2|108.25|108.2|2511
1610623090000|2021-01-14 11:18:10||108.25||108.25||108.25||108.25|0
1610623100000|2021-01-14 11:18:20|108.35|108.3|108.4|108.3|108.4|108.3|108.35|108.25|8573
1610623120000|2021-01-14 11:18:40||108.35||108.35||108.35||108.35|0
1610623130000|2021-01-14 11:18:50||108.3||108.3||108.3||108.3|5728
1610623140000|2021-01-14 11:19:00||108.35||108.35||108.35||108.35|400
1610623180000|2021-01-14 11:19:40|108.35|108.3|108.4|108.3|108.4|108.3|108.35|108.3|64
1610623190000|2021-01-14 11:19:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.2|1395
1610623210000|2021-01-14 11:20:10|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.1|14735
1610623220000|2021-01-14 11:20:20||108.15||108.15||108.15||108.15|917
1610623230000|2021-01-14 11:20:30|108.25|108.1|108.25|108.15|108.25|108.15|108.25|108.1|0
1610623240000|2021-01-14 11:20:40||108.1||108.15||108.15||108.1|0
1610623260000|2021-01-14 11:21:00|108.3|108.2|108.3|108.2|108.35|108.25|108.3|108.2|7574
1610623270000|2021-01-14 11:21:10|108.2|108.15|108.3|108.15|108.3|108.15|108.2|108.15|2010
1610623280000|2021-01-14 11:21:20|||||||||909
1610623290000|2021-01-14 11:21:30|108.25||108.3||108.3||108.25||0
1610623300000|2021-01-14 11:21:40||108.2||108.2||108.2||108.15|1327
1610623310000|2021-01-14 11:21:50|108.35||108.3||108.35||108.3||0
1610623320000|2021-01-14 11:22:00|||||||||448
1610623380000|2021-01-14 11:23:00|108.25|108.15|108.3|108.15|108.3|108.15|108.2|108.15|14027
1610623390000|2021-01-14 11:23:10|108.15|108.1|108.3|108.15|108.3|108.15|108.15|108.1|37983
1610623420000|2021-01-14 11:23:40|108.2||108.2||108.2||108.2||0
1610623430000|2021-01-14 11:23:50|108.15|108.1|108.15|108|108.2|108.1|108.15|108|3474
1610623440000|2021-01-14 11:24:00|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|74
1610623450000|2021-01-14 11:24:10||108||108.05||108.05||108|997
1610623480000|2021-01-14 11:24:40|||||||||912
1610623490000|2021-01-14 11:24:50|108.1|108|108.05|108|108.1|108|108.05|108|0
1610623500000|2021-01-14 11:25:00||107.95||107.95||107.95||107.95|40
1610623510000|2021-01-14 11:25:10|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|15856
1610623520000|2021-01-14 11:25:20|108.1|108|108.2|108.05|108.2|108.05|108.1|108|7503
1610623530000|2021-01-14 11:25:30|108.15||108.15||108.2||108.15||0
1610623540000|2021-01-14 11:25:40|108.2||108.15||108.2||108.15||127
1610623570000|2021-01-14 11:26:10|108.1|108|108.15|108|108.15|108|108.1|108|30326
1610623580000|2021-01-14 11:26:20|108|107.95|108|107.95|108.1|107.95|108|107.95|9233
1610623590000|2021-01-14 11:26:30|108.05||108||108.05||108||11347
1610623610000|2021-01-14 11:26:50|||||||||4000
1610623620000|2021-01-14 11:27:00|107.9|107.9|108|107.85|108|107.9|107.9|107.8|27608
1610623630000|2021-01-14 11:27:10|108.05|107.9|108.15|108.05|108.2|108.05|108.05|107.9|24882
1610623640000|2021-01-14 11:27:20|108.2||108.2||108.2||108.2||0
1610623660000|2021-01-14 11:27:40|108.15||108.15||108.15||108.15||0
1610623690000|2021-01-14 11:28:10|||||||||1710
1610623700000|2021-01-14 11:28:20|108.1|108|108.1|107.95|108.1|108|108.05|107.95|11394
1610623710000|2021-01-14 11:28:30|108.05|108|108.1|107.95|108.1|108|108.05|107.95|2588
1610623720000|2021-01-14 11:28:40||108||107.95||108||107.95|0
1610623770000|2021-01-14 11:29:30|||||||||1830
1610623780000|2021-01-14 11:29:40||108||108||108||108|75
1610623800000|2021-01-14 11:30:00|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|1777
1610623810000|2021-01-14 11:30:10|108.1|108|108.1|107.95|108.1|108|108|107.95|739
1610623840000|2021-01-14 11:30:40|||||||||94
1610623850000|2021-01-14 11:30:50||108||108||108||108|2978
1610623860000|2021-01-14 11:31:00|108.15|108.05|108.1|108.05|108.15|108.05|108.1|108.05|9623
1610623900000|2021-01-14 11:31:40|108.05|108|108.05|108|108.1|108|108.05|108|5121
1610623920000|2021-01-14 11:32:00|108.1|108.05|108.15|108|108.15|108.05|108.1|108|254
1610623930000|2021-01-14 11:32:10||108.05||108.05||108.05||108.05|0
1610623940000|2021-01-14 11:32:20|108.1||108.15||108.15||108.1||0
1610623950000|2021-01-14 11:32:30|||||||||4624
1610623980000|2021-01-14 11:33:00|108.1|108|108.1|108|108.1|108|108.05|108|2731
1610623990000|2021-01-14 11:33:10|||||||||2676
1610624020000|2021-01-14 11:33:40|||||||||14810
1610624030000|2021-01-14 11:33:50|108.15||108.1||108.15||108.1||451
1610624040000|2021-01-14 11:34:00|108.15|108.05|108.15|108|108.15|108.05|108.1|108|0
1610624050000|2021-01-14 11:34:10|108.1||108.1||108.1||108.1||108
1610624060000|2021-01-14 11:34:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|9737
1610624070000|2021-01-14 11:34:30|108.1|108|108.1|108|108.1|108|108.1|108|0
1610624080000|2021-01-14 11:34:40||108.05||108.05||108.05||108.05|0
1610624100000|2021-01-14 11:35:00|108.05|108|108.05|108|108.05|108|108.05|108|2971
1610624130000|2021-01-14 11:35:30|||||||||4000
1610624150000|2021-01-14 11:35:50|||||||||3408
1610624160000|2021-01-14 11:36:00||107.95||107.95||107.95||107.95|6263
1610624170000|2021-01-14 11:36:10||108||107.95||108||107.95|0
1610624210000|2021-01-14 11:36:50|108.1|108|108.15|108.05|108.15|108.05|108.1|108|12165
1610624220000|2021-01-14 11:37:00||108.1||108.05||108.1||108.05|6327
1610624230000|2021-01-14 11:37:10||108.1||108.1||108.1||108.1|0
1610624250000|2021-01-14 11:37:30|108.1|108.05|108.1|108|108.1|108.05|108.1|108|3204
1610624260000|2021-01-14 11:37:40|108.05||108.05||108.1||108.05||55
1610624270000|2021-01-14 11:37:50|||||||||1804
1610624290000|2021-01-14 11:38:10|||||||||1495
1610624300000|2021-01-14 11:38:20|108|107.95|107.95|107.9|108|107.95|107.95|107.9|12463
1610624310000|2021-01-14 11:38:30|||||||||463
1610624340000|2021-01-14 11:39:00||107.85||107.85||107.85||107.85|1390
1610624350000|2021-01-14 11:39:10|108|107.9|108|107.85|108|107.9|108|107.85|3446
1610624360000|2021-01-14 11:39:20|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|0
1610624400000|2021-01-14 11:40:00|108|107.9|108|107.9|108|107.95|108|107.9|2056
1610624430000|2021-01-14 11:40:30||107.95||107.95||107.95||107.95|3850
1610624460000|2021-01-14 11:41:00|108.05|108|108.05|107.95|108.05|108|108.05|107.95|10957
1610624480000|2021-01-14 11:41:20||108||108||108||108|0
1610624490000|2021-01-14 11:41:30|108|107.95|108.05|107.95|108.05|107.95|108|107.95|5718
1610624500000|2021-01-14 11:41:40||108||108||108||108|100
1610624510000|2021-01-14 11:41:50|108|107.95|108.05|107.95|108.05|107.95|108|107.95|600
1610624520000|2021-01-14 11:42:00|||||||||344
1610624550000|2021-01-14 11:42:30|108|108|108.05|107.95|108.05|108|108|107.95|3950
1610624580000|2021-01-14 11:43:00||108||108||108||108|6561
1610624590000|2021-01-14 11:43:10|108|107.95|108|107.9|108|107.95|108|107.9|4942
1610624600000|2021-01-14 11:43:20|107.95||107.95||107.95||107.95||0
1610624610000|2021-01-14 11:43:30|108|107.95|108|107.9|108.05|108|108|107.9|15201
1610624620000|2021-01-14 11:43:40|||||||||6
1610624640000|2021-01-14 11:44:00||107.95||107.95||107.95||107.95|1250
1610624650000|2021-01-14 11:44:10|108.05||108.05||108.05||108.05||1538
1610624700000|2021-01-14 11:45:00|108.1|108|108.05|107.95|108.1|108|108.05|107.95|20220
1610624720000|2021-01-14 11:45:20|108||108||108||108||19
1610624730000|2021-01-14 11:45:30|||||||||31
1610624750000|2021-01-14 11:45:50||107.9||107.9||107.9||107.9|5546
1610624760000|2021-01-14 11:46:00|107.95||107.95||107.95||107.95||0
1610624770000|2021-01-14 11:46:10||107.85||107.85||107.85||107.85|3069
1610624790000|2021-01-14 11:46:30|||||||||913
1610624800000|2021-01-14 11:46:40|||||||||100000
1610624810000|2021-01-14 11:46:50|107.8|107.8|107.75|107.7|107.9|107.8|107.75|107.65|43175
1610624820000|2021-01-14 11:47:00|107.8|107.75|107.85|107.75|107.9|107.75|107.8|107.75|1423
1610624830000|2021-01-14 11:47:10||107.7||107.75||107.75||107.7|0
1610624840000|2021-01-14 11:47:20|||||||||33345
1610624850000|2021-01-14 11:47:30|107.7|107.7|107.95|107.85|107.95|107.85|107.7|107.65|83605
1610624860000|2021-01-14 11:47:40|108|107.9|108|107.9|108|107.9|107.95|107.85|0
1610624880000|2021-01-14 11:48:00|107.95||108||108||107.95||2500
1610624890000|2021-01-14 11:48:10|||||||||7809
1610624910000|2021-01-14 11:48:30|108.05|107.95|108.05|107.95|108.1|108|108.05|107.95|21022
1610624920000|2021-01-14 11:48:40|108.1||108.1||108.1||108.1||45037
1610624950000|2021-01-14 11:49:10|||||||||5503
1610624970000|2021-01-14 11:49:30|||||||||3250
1610624980000|2021-01-14 11:49:40|108.05||108.05||108.05||108.05||400
1610625000000|2021-01-14 11:50:00|108||108.05||108.05||108||81
1610625010000|2021-01-14 11:50:10|||||||||32508
1610625040000|2021-01-14 11:50:40|108|107.9|108|107.9|108|107.9|108|107.9|15531
1610625070000|2021-01-14 11:51:10|||||||||2500
1610625080000|2021-01-14 11:51:20|107.95||107.95||107.95||107.95||0
1610625090000|2021-01-14 11:51:30||107.85||107.85||107.85||107.85|2986
1610625100000|2021-01-14 11:51:40|107.9|107.8|107.95|107.8|107.95|107.85|107.9|107.8|1645
1610625110000|2021-01-14 11:51:50|107.9||107.9||107.9||107.9||1033
1610625120000|2021-01-14 11:52:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|100
1610625130000|2021-01-14 11:52:10|107.9||107.9||107.9||107.9||920
1610625140000|2021-01-14 11:52:20|107.95|107.8|107.95|107.85|107.95|107.9|107.95|107.8|2310
1610625150000|2021-01-14 11:52:30||107.9||107.9||107.9||107.9|0
1610625160000|2021-01-14 11:52:40|||||||||216
1610625210000|2021-01-14 11:53:30|108||108||108||108||8038
1610625270000|2021-01-14 11:54:30|107.95|107.85|108|107.9|108|107.9|107.95|107.85|4365
1610625300000|2021-01-14 11:55:00||107.95||107.95||107.95||107.9|114
1610625310000|2021-01-14 11:55:10|107.95|107.9|108|107.9|108|107.9|107.95|107.9|1834
1610625320000|2021-01-14 11:55:20|107.95||107.95||108||107.95||11051
1610625340000|2021-01-14 11:55:40|||||||||1166
1610625350000|2021-01-14 11:55:50|108||108||108||108||1612
1610625360000|2021-01-14 11:56:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|6574
1610625380000|2021-01-14 11:56:20|||||||||450
1610625420000|2021-01-14 11:57:00|107.9|107.8|107.85|107.75|107.9|107.8|107.8|107.75|5250
1610625430000|2021-01-14 11:57:10|||||||||173
1610625440000|2021-01-14 11:57:20|107.8||107.8||107.8||107.8||0
1610625450000|2021-01-14 11:57:30|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|1918
1610625470000|2021-01-14 11:57:50|||||||||2298
1610625510000|2021-01-14 11:58:30|||||||||2822
1610625540000|2021-01-14 11:59:00|107.7||107.7||107.7||107.7||977
1610625560000|2021-01-14 11:59:20|107.6|107.6|107.7|107.6|107.7|107.6|107.6|107.55|15123
1610625570000|2021-01-14 11:59:30||107.55||107.55||107.55||107.55|9330
1610625580000|2021-01-14 11:59:40|107.75|107.6|107.75|107.65|107.75|107.7|107.7|107.6|17247
1610625590000|2021-01-14 11:59:50|||||||||4592
1610625600000|2021-01-14 12:00:00|107.8|107.7|107.75|107.6|107.85|107.75|107.75|107.6|16711
1610625610000|2021-01-14 12:00:10|||||||||225
1610625620000|2021-01-14 12:00:20|107.7|107.65|107.75|107.6|107.75|107.65|107.7|107.6|3553
1610625630000|2021-01-14 12:00:30|107.7||107.7||107.7||107.7||0
1610625650000|2021-01-14 12:00:50|||||||||6528
1610625660000|2021-01-14 12:01:00|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|2645
1610625670000|2021-01-14 12:01:10|||||||||46113
1610625680000|2021-01-14 12:01:20|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|115
1610625710000|2021-01-14 12:01:50|107.7||107.7||107.7||107.7||150
1610625720000|2021-01-14 12:02:00|107.75|107.6|107.7|107.55|107.75|107.6|107.65|107.55|1203
1610625730000|2021-01-14 12:02:10|107.65|107.5|107.6|107.5|107.65|107.5|107.6|107.5|1859
1610625740000|2021-01-14 12:02:20|107.55|107.45|107.65|107.5|107.65|107.5|107.55|107.45|5727
1610625760000|2021-01-14 12:02:40|107.6||107.6||107.6||107.6||0
1610625780000|2021-01-14 12:03:00|107.65|107.55|107.65|107.5|107.65|107.55|107.65|107.5|2500
1610625790000|2021-01-14 12:03:10|107.6||107.6||107.6||107.6||92
1610625820000|2021-01-14 12:03:40||107.55||107.5||107.55||107.5|499
1610625840000|2021-01-14 12:04:00|||||||||5
1610625850000|2021-01-14 12:04:10|107.55||107.6||107.6||107.55||12894
1610625860000|2021-01-14 12:04:20||107.55||107.55||107.55||107.55|0
1610625870000|2021-01-14 12:04:30||107.5||107.5||107.5||107.5|4
1610625880000|2021-01-14 12:04:40|||||||||1872
1610625890000|2021-01-14 12:04:50|||||||||3166
1610625900000|2021-01-14 12:05:00|||||||||751
1610625910000|2021-01-14 12:05:10|107.55|107.45|107.6|107.45|107.6|107.5|107.55|107.45|6203
1610625920000|2021-01-14 12:05:20|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.45|7188
1610625950000|2021-01-14 12:05:50|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|5170
1610625990000|2021-01-14 12:06:30||107.45||107.5||107.5||107.45|55
1610626010000|2021-01-14 12:06:50|107.55||107.6||107.6||107.55||4400
1610626020000|2021-01-14 12:07:00|||||||||1571
1610626030000|2021-01-14 12:07:10|107.55|107.45|107.55|107.45|107.6|107.45|107.55|107.45|13614
1610626080000|2021-01-14 12:08:00|||||||||1239
1610626130000|2021-01-14 12:08:50||107.5||107.45||107.5||107.45|3073
1610626140000|2021-01-14 12:09:00|||||||||1500
1610626180000|2021-01-14 12:09:40|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|3578
1610626200000|2021-01-14 12:10:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|8472
1610626230000|2021-01-14 12:10:30|107.5||107.55||107.55||107.5||918
1610626250000|2021-01-14 12:10:50|107.5|107.4|107.55|107.4|107.55|107.4|107.5|107.4|2988
1610626260000|2021-01-14 12:11:00||107.45||107.45||107.45||107.45|300
1610626280000|2021-01-14 12:11:20||107.4||107.45||107.45||107.4|23
1610626300000|2021-01-14 12:11:40||107.5||107.45||107.5||107.45|200
1610626310000|2021-01-14 12:11:50||107.5||107.5||107.5||107.5|9096
1610626340000|2021-01-14 12:12:20|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|4636
1610626350000|2021-01-14 12:12:30|||||||||1018
1610626360000|2021-01-14 12:12:40|||||||||4661
1610626380000|2021-01-14 12:13:00|||||||||100
1610626390000|2021-01-14 12:13:10|107.55|107.45|107.75|107.6|107.75|107.65|107.55|107.45|49668
1610626420000|2021-01-14 12:13:40|||||||||28
1610626460000|2021-01-14 12:14:20|||||||||59
1610626480000|2021-01-14 12:14:40|107.7|107.55|107.7|107.55|107.7|107.55|107.7|107.55|10392
1610626510000|2021-01-14 12:15:10||107.6||107.6||107.6||107.6|218
1610626520000|2021-01-14 12:15:20|||||||||2299
1610626530000|2021-01-14 12:15:30|||||||||1294
1610626540000|2021-01-14 12:15:40|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.65|5910
1610626550000|2021-01-14 12:15:50|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.7|2
1610626560000|2021-01-14 12:16:00|||||||||4767
1610626590000|2021-01-14 12:16:30|107.8||107.8||107.8||107.8||3486
1610626600000|2021-01-14 12:16:40|||||||||684
1610626610000|2021-01-14 12:16:50|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|500
1610626620000|2021-01-14 12:17:00|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|484
1610626670000|2021-01-14 12:17:50|||||||||30640
1610626690000|2021-01-14 12:18:10|||||||||463
1610626700000|2021-01-14 12:18:20|108|107.85|108|107.85|108|107.85|108|107.85|1259
1610626720000|2021-01-14 12:18:40|107.95|107.8|107.85|107.75|107.95|107.8|107.8|107.75|37985
1610626740000|2021-01-14 12:19:00|||||||||1373
1610626760000|2021-01-14 12:19:20|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|4318
1610626780000|2021-01-14 12:19:40|||||||||2762
1610626810000|2021-01-14 12:20:10|||||||||3223
1610626820000|2021-01-14 12:20:20|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|3534
1610626830000|2021-01-14 12:20:30|||||||||500
1610626840000|2021-01-14 12:20:40|||||||||450
1610626870000|2021-01-14 12:21:10|107.7||107.7||107.7||107.7||551
1610626880000|2021-01-14 12:21:20|107.65|107.6|107.55|107.5|107.65|107.6|107.55|107.5|12312
1610626890000|2021-01-14 12:21:30|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.4|2959
1610626900000|2021-01-14 12:21:40||107.4||107.4||107.4||107.4|0
1610626920000|2021-01-14 12:22:00|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.35|68
1610626930000|2021-01-14 12:22:10|107.5||107.45||107.5||107.45||8
1610626960000|2021-01-14 12:22:40|107.5|107.4|107.5|107.45|107.55|107.45|107.5|107.4|13612
1610626980000|2021-01-14 12:23:00|||||||||93
1610626990000|2021-01-14 12:23:10||107.4||107.4||107.4||107.4|556
1610627020000|2021-01-14 12:23:40|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|146
1610627030000|2021-01-14 12:23:50|107.45||107.5||107.5||107.45||895
1610627040000|2021-01-14 12:24:00|107.45||107.45||107.45||107.45||450
1610627060000|2021-01-14 12:24:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|19233
1610627080000|2021-01-14 12:24:40|107.45|107.35|107.5|107.35|107.5|107.4|107.35|107.3|18809
1610627090000|2021-01-14 12:24:50|107.45|107.3|107.4|107.3|107.45|107.3|107.4|107.3|3715
1610627100000|2021-01-14 12:25:00|||||||||275
1610627110000|2021-01-14 12:25:10|||||||||1873
1610627120000|2021-01-14 12:25:20|107.35|107.25|107.25|107.15|107.35|107.25|107.2|107.1|41197
1610627150000|2021-01-14 12:25:50|||||||||100
1610627160000|2021-01-14 12:26:00|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|13915
1610627170000|2021-01-14 12:26:10|107.25|107.15|107.2|107.15|107.25|107.15|107.2|107.15|359
1610627180000|2021-01-14 12:26:20|107.25||107.25||107.25||107.25||0
1610627190000|2021-01-14 12:26:30|107.3|107.2|107.35|107.25|107.4|107.25|107.3|107.2|8470
1610627200000|2021-01-14 12:26:40|107.4|107.3|107.45|107.3|107.45|107.3|107.4|107.3|0
1610627210000|2021-01-14 12:26:50|107.4||107.4||107.4||107.4||0
1610627240000|2021-01-14 12:27:20|||||||||350
1610627250000|2021-01-14 12:27:30|107.35||107.35||107.35||107.35||1465
1610627260000|2021-01-14 12:27:40|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|14573
1610627280000|2021-01-14 12:28:00|||||||||7527
1610627310000|2021-01-14 12:28:30|107.35|107.25|107.35|107.25|107.35|107.3|107.3|107.25|8311
1610627320000|2021-01-14 12:28:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|7228
1610627330000|2021-01-14 12:28:50|||||||||9256
1610627350000|2021-01-14 12:29:10|107.45||107.4||107.45||107.4||926
1610627370000|2021-01-14 12:29:30|107.35|107.25|107.35|107.25|107.4|107.25|107.35|107.25|4781
1610627440000|2021-01-14 12:30:40|||||||||62
1610627460000|2021-01-14 12:31:00|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.2|5036
1610627470000|2021-01-14 12:31:10|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|10132
1610627480000|2021-01-14 12:31:20|107.3||107.3||107.3||107.3||230
1610627530000|2021-01-14 12:32:10||107.2||107.15||107.2||107.15|468
1610627570000|2021-01-14 12:32:50|||||||||1200
1610627590000|2021-01-14 12:33:10|107.25||107.25||107.25||107.25||932
1610627620000|2021-01-14 12:33:40|107.3|107.2|107.25|107.2|107.3|107.25|107.25|107.2|13967
1610627660000|2021-01-14 12:34:20||107.15||107.15||107.15||107.15|3769
1610627680000|2021-01-14 12:34:40|||||||||1157
1610627720000|2021-01-14 12:35:20|||||||||168
1610627740000|2021-01-14 12:35:40||107.2||107.15||107.2||107.15|10948
1610627780000|2021-01-14 12:36:20|107.2||107.2||107.2||107.2||550
1610627820000|2021-01-14 12:37:00||107.1||107.1||107.1||107.1|2690
1610627840000|2021-01-14 12:37:20|107.15|107.05|107.15|107.05|107.2|107.05|107.15|107.05|3555
1610627850000|2021-01-14 12:37:30|||||||||1166
1610627880000|2021-01-14 12:38:00|||||||||49247
1610627910000|2021-01-14 12:38:30|107.1||107.1||107.1||107.1||1019
1610627940000|2021-01-14 12:39:00||107||107||107||107|2005
1610627950000|2021-01-14 12:39:10|107.05|106.95|107.05|106.9|107.05|107|107|106.85|35130
1610627960000|2021-01-14 12:39:20|107|106.95|107.05|106.95|107.05|106.95|107|106.95|9533
1610627970000|2021-01-14 12:39:30|107|107|107.1|106.95|107.1|107|107|106.95|4927
1610627980000|2021-01-14 12:39:40|107.05||107.05||107.05||107.05||60
1610627990000|2021-01-14 12:39:50|||||||||17629
1610628020000|2021-01-14 12:40:20|||||||||1000
1610628030000|2021-01-14 12:40:30|107|106.9|107|106.9|107|106.9|107|106.9|6283
1610628050000|2021-01-14 12:40:50|||||||||934
1610628060000|2021-01-14 12:41:00|||||||||83
1610628070000|2021-01-14 12:41:10||106.85||106.85||106.85||106.85|16824
1610628090000|2021-01-14 12:41:30|||||||||270
1610628120000|2021-01-14 12:42:00|||||||||35
1610628150000|2021-01-14 12:42:30|||||||||2698
1610628190000|2021-01-14 12:43:10|106.95||106.95||106.95||106.95||219
1610628200000|2021-01-14 12:43:20|107|106.9|107.1|107|107.1|107|107|106.9|15769
1610628210000|2021-01-14 12:43:30|107.05|106.95|107.05|106.9|107.05|107|107|106.9|9206
1610628250000|2021-01-14 12:44:10|107.1|106.95|107.05|107|107.1|107|107.05|106.95|6094
1610628260000|2021-01-14 12:44:20|107.1|107.05|107.2|107.15|107.2|107.15|107.1|107.05|6818
1610628270000|2021-01-14 12:44:30||107.1||107.15||107.15||107.1|10
1610628280000|2021-01-14 12:44:40|107.25|107.2|107.35|107.25|107.35|107.25|107.25|107.2|10116
1610628290000|2021-01-14 12:44:50|107.3||107.3||107.3||107.3||23
1610628300000|2021-01-14 12:45:00|107.35||107.3||107.35||107.3||30
1610628310000|2021-01-14 12:45:10|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.25|209
1610628330000|2021-01-14 12:45:30|107.35|107.25|107.35|107.25|107.35|107.3|107.35|107.25|0
1610628340000|2021-01-14 12:45:40|||||||||186
1610628350000|2021-01-14 12:45:50||107.3||107.3||107.3||107.3|5274
1610628360000|2021-01-14 12:46:00||107.25||107.25||107.25||107.25|0
1610628380000|2021-01-14 12:46:20||107.3||107.3||107.3||107.3|1965
1610628400000|2021-01-14 12:46:40||107.25||107.25||107.25||107.25|0
1610628410000|2021-01-14 12:46:50|||||||||82
1610628450000|2021-01-14 12:47:30|||||||||1615
1610628470000|2021-01-14 12:47:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|4803
1610628490000|2021-01-14 12:48:10|107.25||107.25||107.25||107.25||0
1610628510000|2021-01-14 12:48:30|||||||||1246
1610628520000|2021-01-14 12:48:40|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|5697
1610628540000|2021-01-14 12:49:00||107.15||107.15||107.15||107.15|7
1610628560000|2021-01-14 12:49:20|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.2|14322
1610628570000|2021-01-14 12:49:30|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|2381
1610628580000|2021-01-14 12:49:40||107.2||107.2||107.2||107.2|0
1610628590000|2021-01-14 12:49:50|||||||||32
1610628600000|2021-01-14 12:50:00||107.15||107.15||107.15||107.15|1606
1610628610000|2021-01-14 12:50:10|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.15|0
1610628620000|2021-01-14 12:50:20|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|2645
1610628630000|2021-01-14 12:50:30|||||||||460
1610628640000|2021-01-14 12:50:40|107.3||107.3||107.3||107.3||166
1610628650000|2021-01-14 12:50:50||107.2||107.2||107.2||107.2|20380
1610628680000|2021-01-14 12:51:20|107.25|107.25|107.3|107.25|107.35|107.25|107.25|107.2|60
1610628690000|2021-01-14 12:51:30|107.35|107.3|107.45|107.3|107.45|107.35|107.35|107.3|14773
1610628710000|2021-01-14 12:51:50|107.4||107.4||107.4||107.4||14
1610628740000|2021-01-14 12:52:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|12904
1610628800000|2021-01-14 12:53:20|107.4|107.3|107.4|107.3|107.4|107.35|107.35|107.3|4291
1610628840000|2021-01-14 12:54:00|107.35|107.25|107.35|107.25|107.4|107.3|107.35|107.25|6558
1610628850000|2021-01-14 12:54:10|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.25|9890
1610628880000|2021-01-14 12:54:40|107.35|107.25|107.25|107.2|107.35|107.25|107.25|107.2|18431
1610628900000|2021-01-14 12:55:00|107.3|107.25|107.45|107.35|107.45|107.35|107.25|107.2|32178
1610628910000|2021-01-14 12:55:10|107.5|107.4|107.5|107.45|107.55|107.45|107.5|107.4|1200
1610628920000|2021-01-14 12:55:20|107.55|107.5|107.55|107.5|107.6|107.5|107.5|107.5|12532
1610628930000|2021-01-14 12:55:30|107.6|107.55|107.75|107.65|107.8|107.65|107.6|107.5|7795
1610628970000|2021-01-14 12:56:10|107.8||107.75||107.8||107.75||5
1610628990000|2021-01-14 12:56:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|5814
1610629000000|2021-01-14 12:56:40|107.75||107.8||107.8||107.75||0
1610629020000|2021-01-14 12:57:00|107.75||107.75||107.75||107.75||200
1610629040000|2021-01-14 12:57:20|107.8||107.75||107.8||107.75||4152
1610629080000|2021-01-14 12:58:00|107.8|107.75|107.8|107.75|107.8|107.75|107.75|107.7|6438
1610629090000|2021-01-14 12:58:10|107.85|107.8|107.9|107.8|107.95|107.8|107.85|107.75|209
1610629100000|2021-01-14 12:58:20|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|9514
1610629120000|2021-01-14 12:58:40|||||||||480
1610629130000|2021-01-14 12:58:50|||||||||5161
1610629140000|2021-01-14 12:59:00|||||||||46
1610629160000|2021-01-14 12:59:20|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.6|1795
1610629170000|2021-01-14 12:59:30|107.7|107.65|107.65|107.6|107.75|107.65|107.65|107.6|12303
1610629180000|2021-01-14 12:59:40|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.6|6024
1610629220000|2021-01-14 13:00:20|||||||||473
1610629260000|2021-01-14 13:01:00|107.7|107.6|107.6|107.45|107.7|107.6|107.6|107.45|9272
1610629310000|2021-01-14 13:01:50|||||||||12272
1610629320000|2021-01-14 13:02:00|107.65|107.5|107.6|107.55|107.65|107.6|107.6|107.45|15673
1610629360000|2021-01-14 13:02:40|107.65|107.6|107.7|107.55|107.7|107.6|107.65|107.55|6024
1610629370000|2021-01-14 13:02:50|107.75|107.6|107.7|107.6|107.75|107.65|107.7|107.6|9943
1610629380000|2021-01-14 13:03:00|||||||||185
1610629390000|2021-01-14 13:03:10|107.75|107.65|107.9|107.75|107.9|107.75|107.7|107.6|15305
1610629400000|2021-01-14 13:03:20|107.85|107.8|107.85|107.75|107.9|107.8|107.8|107.75|2500
1610629420000|2021-01-14 13:03:40|||||||||1854
1610629430000|2021-01-14 13:03:50|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|4075
1610629440000|2021-01-14 13:04:00|||||||||1971
1610629450000|2021-01-14 13:04:10|107.85|107.8|107.9|107.8|107.95|107.85|107.85|107.75|25689
1610629460000|2021-01-14 13:04:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|5142
1610629470000|2021-01-14 13:04:30|107.9||107.85||107.9||107.85||1758
1610629480000|2021-01-14 13:04:40|107.8|107.7|107.8|107.75|107.85|107.75|107.75|107.7|44849
1610629490000|2021-01-14 13:04:50|107.75|107.7|107.75|107.7|107.8|107.75|107.75|107.7|1130
1610629510000|2021-01-14 13:05:10|107.8|107.65|107.75|107.65|107.8|107.65|107.7|107.65|18422
1610629520000|2021-01-14 13:05:20||107.7||107.7||107.7||107.7|100
1610629530000|2021-01-14 13:05:30||107.65||107.65||107.65||107.65|60
1610629540000|2021-01-14 13:05:40|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|14901
1610629550000|2021-01-14 13:05:50||107.65||107.65||107.65||107.65|1396
1610629560000|2021-01-14 13:06:00|107.7|107.6|107.6|107.5|107.7|107.6|107.6|107.5|12612
1610629570000|2021-01-14 13:06:10|||||||||3043
1610629610000|2021-01-14 13:06:50|||||||||37994
1610629640000|2021-01-14 13:07:20|||||||||38071
1610629650000|2021-01-14 13:07:30||107.45||107.45||107.45||107.45|2623
1610629660000|2021-01-14 13:07:40|107.65|107.65|107.7|107.55|107.75|107.65|107.65|107.5|38313
1610629680000|2021-01-14 13:08:00|||||||||5894
1610629700000|2021-01-14 13:08:20|||||||||3872
1610629740000|2021-01-14 13:09:00|107.65|107.5|107.6|107.5|107.65|107.5|107.55|107.45|13579
1610629750000|2021-01-14 13:09:10||107.45||107.45||107.45||107.45|2040
1610629810000|2021-01-14 13:10:10|107.55|107.4|107.5|107.4|107.55|107.4|107.5|107.4|5544
1610629820000|2021-01-14 13:10:20|107.4|107.35|107.45|107.35|107.5|107.35|107.4|107.3|2427
1610629830000|2021-01-14 13:10:30|107.4|107.3|107.4|107.25|107.45|107.35|107.35|107.2|14209
1610629840000|2021-01-14 13:10:40|107.35|107.2|107.35|107.2|107.35|107.25|107.3|107.2|2605
1610629850000|2021-01-14 13:10:50|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|2500
1610629860000|2021-01-14 13:11:00|107.4|107.3|107.55|107.45|107.55|107.45|107.4|107.3|35223
1610629870000|2021-01-14 13:11:10|107.6||107.6||107.6||107.6||151
1610629880000|2021-01-14 13:11:20|107.65|107.5|107.7|107.6|107.75|107.65|107.65|107.5|15691
1610629890000|2021-01-14 13:11:30|107.75||107.75||107.75||107.75||400
1610629900000|2021-01-14 13:11:40||107.65||107.65||107.65||107.65|16
1610629910000|2021-01-14 13:11:50|||||||||3033
1610629920000|2021-01-14 13:12:00|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.65|71680
1610629940000|2021-01-14 13:12:20||107.7||107.65||107.7||107.65|7077
1610630000000|2021-01-14 13:13:20|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|6510
1610630030000|2021-01-14 13:13:50|107.7|107.6|107.7|107.55|107.7|107.6|107.65|107.55|20265
1610630040000|2021-01-14 13:14:00|107.65||107.65||107.7||107.6||2500
1610630050000|2021-01-14 13:14:10|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|3899
1610630060000|2021-01-14 13:14:20|107.6||107.55||107.6||107.55||100
1610630070000|2021-01-14 13:14:30|||||||||100
1610630090000|2021-01-14 13:14:50||107.4||107.4||107.4||107.4|63
1610630100000|2021-01-14 13:15:00|107.5||107.55||107.55||107.5||914
1610630120000|2021-01-14 13:15:20|107.5|107.35|107.45|107.35|107.5|107.35|107.45|107.35|0
1610630130000|2021-01-14 13:15:30|107.4||107.45||107.45||107.4||2501
1610630140000|2021-01-14 13:15:40|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|5528
1610630150000|2021-01-14 13:15:50|107.5|107.45|107.55|107.4|107.55|107.45|107.45|107.35|19691
1610630160000|2021-01-14 13:16:00|||||||||59
1610630170000|2021-01-14 13:16:10|||||||||6795
1610630190000|2021-01-14 13:16:30|107.5|107.35|107.45|107.35|107.5|107.35|107.45|107.35|2204
1610630200000|2021-01-14 13:16:40|||||||||17831
1610630220000|2021-01-14 13:17:00|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|6407
1610630230000|2021-01-14 13:17:10|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.15|2954
1610630250000|2021-01-14 13:17:30|107.25||107.3||107.3||107.25||10
1610630260000|2021-01-14 13:17:40|107.35|107.2|107.35|107.25|107.35|107.25|107.35|107.2|6871
1610630270000|2021-01-14 13:17:50||107.2||107.2||107.2||107.15|0
1610630320000|2021-01-14 13:18:40|||||||||18527
1610630360000|2021-01-14 13:19:20|||||||||36264
1610630380000|2021-01-14 13:19:40||107.25||107.25||107.25||107.2|861
1610630390000|2021-01-14 13:19:50||107.2||107.2||107.2||107.2|0
1610630410000|2021-01-14 13:20:10|107.4|107.35|107.3|107.2|107.4|107.35|107.3|107.15|48976
1610630480000|2021-01-14 13:21:20|||||||||3652
1610630500000|2021-01-14 13:21:40|107.25|107.25|107.3|107.2|107.3|107.25|107.25|107.2|8829
1610630510000|2021-01-14 13:21:50|107.35|107.25|107.3|107.2|107.4|107.3|107.3|107.2|6188
1610630520000|2021-01-14 13:22:00|107.35|107.25|107.35|107.2|107.35|107.25|107.35|107.2|1
1610630530000|2021-01-14 13:22:10|107.3|107.25|107.3|107.2|107.4|107.3|107.3|107.2|6290
1610630550000|2021-01-14 13:22:30|107.25|107.15|107.15|107.05|107.25|107.2|107.15|107.05|28809
1610630560000|2021-01-14 13:22:40|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|3500
1610630570000|2021-01-14 13:22:50|107.2||107.2||107.2||107.2||91
1610630590000|2021-01-14 13:23:10||107.05||107.05||107.1||107.05|5443
1610630600000|2021-01-14 13:23:20|107.05|107|107.1|107|107.15|107.05|107.05|107|17699
1610630650000|2021-01-14 13:24:10|107.05||107.05||107.1||107.05||5603
1610630660000|2021-01-14 13:24:20|107.1||107.05||107.1||107.05||2126
1610630670000|2021-01-14 13:24:30|107.1||107.05||107.1||107.05||0
1610630680000|2021-01-14 13:24:40|107|106.95|107|106.85|107|106.95|106.85|106.8|88748
1610630690000|2021-01-14 13:24:50|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|3909
1610630700000|2021-01-14 13:25:00||107||106.95||107||106.95|777
1610630710000|2021-01-14 13:25:10|107|106.9|107.05|106.95|107.05|106.95|107|106.9|14117
1610630720000|2021-01-14 13:25:20||107||107||107||107|1884
1610630730000|2021-01-14 13:25:30|107.1|107.05|107.2|107.05|107.2|107.05|107.1|107.05|42903
1610630740000|2021-01-14 13:25:40|||||||||1824
1610630750000|2021-01-14 13:25:50|||||||||25000
1610630760000|2021-01-14 13:26:00|107.15|107|107.15|107.05|107.15|107.05|107.15|107|117
1610630770000|2021-01-14 13:26:10|107.1|107|107.05|106.95|107.1|107|107.05|106.95|37221
1610630800000|2021-01-14 13:26:40|107|106.9|107|106.9|107|106.9|107|106.9|3630
1610630810000|2021-01-14 13:26:50|106.95||106.95||106.95||106.95||5460
1610630820000|2021-01-14 13:27:00||106.85||106.9||106.9||106.85|1887
1610630840000|2021-01-14 13:27:20||106.85||106.85||106.85||106.85|996
1610630870000|2021-01-14 13:27:50|106.9||106.95||106.95||106.9||2700
1610630880000|2021-01-14 13:28:00|107|106.8|106.9|106.8|107|106.8|106.9|106.8|3042
1610630900000|2021-01-14 13:28:20|||||||||80
1610630910000|2021-01-14 13:28:30|||||||||7439
1610630920000|2021-01-14 13:28:40|106.85||106.9||106.9||106.85||2541
1610630950000|2021-01-14 13:29:10|||||||||1710
1610630960000|2021-01-14 13:29:20|||||||||93015
1610630970000|2021-01-14 13:29:30|106.95|106.85|107.05|106.95|107.05|106.95|106.95|106.85|18543
1610630980000|2021-01-14 13:29:40|107||107||107||107||0
1610630990000|2021-01-14 13:29:50|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|4907
1610631000000|2021-01-14 13:30:00|106.9|106.8|106.95|106.85|106.95|106.85|106.9|106.8|3738
1610631030000|2021-01-14 13:30:30|106.9|106.8|106.9|106.8|106.95|106.8|106.9|106.8|150
1610631040000|2021-01-14 13:30:40|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|4413
1610631050000|2021-01-14 13:30:50||106.8||106.8||106.8||106.8|1
1610631060000|2021-01-14 13:31:00|106.9|106.75|106.8|106.65|106.9|106.75|106.8|106.65|5982
1610631110000|2021-01-14 13:31:50|106.75|106.7|106.8|106.65|106.8|106.7|106.75|106.65|4743
1610631120000|2021-01-14 13:32:00|106.85|106.7|106.85|106.75|106.85|106.75|106.85|106.7|7184
1610631140000|2021-01-14 13:32:20|||||||||9308
1610631150000|2021-01-14 13:32:30|||||||||926
1610631160000|2021-01-14 13:32:40|106.75|106.7|106.85|106.75|106.85|106.75|106.75|106.7|8861
1610631180000|2021-01-14 13:33:00|106.8|106.7|106.65|106.55|106.8|106.7|106.65|106.55|3990
1610631190000|2021-01-14 13:33:10|106.6|106.5|106.6|106.5|106.65|106.55|106.6|106.5|8267
1610631200000|2021-01-14 13:33:20|106.55|106.45|106.5|106.45|106.6|106.45|106.5|106.35|3156
1610631210000|2021-01-14 13:33:30|106.55||106.55||106.55||106.5||4189
1610631230000|2021-01-14 13:33:50|||||||||1851
1610631240000|2021-01-14 13:34:00|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|15773
1610631250000|2021-01-14 13:34:10|||||||||9239
1610631260000|2021-01-14 13:34:20|||||||||461
1610631270000|2021-01-14 13:34:30|106.65|106.55|106.7|106.6|106.7|106.6|106.65|106.55|5290
1610631280000|2021-01-14 13:34:40|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|130
1610631290000|2021-01-14 13:34:50|106.8|106.7|106.85|106.7|106.85|106.7|106.8|106.7|7915
1610631320000|2021-01-14 13:35:20|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|2040
1610631340000|2021-01-14 13:35:40|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|2557
1610631350000|2021-01-14 13:35:50|||||||||128
1610631360000|2021-01-14 13:36:00|106.8|106.7|106.8|106.65|106.8|106.7|106.7|106.65|10186
1610631370000|2021-01-14 13:36:10|||||||||12044
1610631390000|2021-01-14 13:36:30||106.7||106.7||106.7||106.7|854
1610631400000|2021-01-14 13:36:40|106.85|106.75|106.8|106.75|106.85|106.75|106.8|106.75|1505
1610631410000|2021-01-14 13:36:50|106.85||106.85||106.9||106.85||3852
1610631460000|2021-01-14 13:37:40|||||||||10069
1610631470000|2021-01-14 13:37:50|106.8|106.7|106.75|106.7|106.8|106.7|106.75|106.7|7453
1610631480000|2021-01-14 13:38:00|106.8|106.75|106.8|106.7|106.8|106.75|106.8|106.7|3011
1610631510000|2021-01-14 13:38:30|106.85||106.8||106.85||106.8||8580
1610631530000|2021-01-14 13:38:50|||||||||6238
1610631540000|2021-01-14 13:39:00|||||||||175
1610631560000|2021-01-14 13:39:20|106.75||106.75||106.75||106.75||18
1610631570000|2021-01-14 13:39:30||106.65||106.7||106.7||106.65|1387
1610631580000|2021-01-14 13:39:40||106.65||106.65||106.7||106.65|921
1610631650000|2021-01-14 13:40:50|106.7|106.6|106.65|106.55|106.75|106.6|106.65|106.5|18511
1610631660000|2021-01-14 13:41:00|106.6|106.5|106.6|106.5|106.65|106.55|106.6|106.45|3306
1610631670000|2021-01-14 13:41:10|106.65||106.6||106.65||106.6||15
1610631680000|2021-01-14 13:41:20|106.55|106.45|106.55|106.45|106.6|106.5|106.55|106.45|20
1610631690000|2021-01-14 13:41:30|106.6||106.55||106.6||106.55||0
1610631710000|2021-01-14 13:41:50||106.5||106.45||106.5||106.45|16
1610631720000|2021-01-14 13:42:00|106.6|106.5|106.6|106.5|106.6|106.5|106.55|106.5|10260
1610631730000|2021-01-14 13:42:10|106.55|106.45|106.55|106.45|106.6|106.45|106.55|106.45|1018
1610631750000|2021-01-14 13:42:30|106.6|106.5|106.7|106.6|106.7|106.6|106.6|106.5|14868
1610631760000|2021-01-14 13:42:40||106.55||106.55||106.55||106.55|1257
1610631780000|2021-01-14 13:43:00|106.65|106.6|106.7|106.55|106.7|106.6|106.65|106.55|4478
1610631800000|2021-01-14 13:43:20|||||||||926
1610631820000|2021-01-14 13:43:40||106.6||106.6||106.6||106.6|5
1610631880000|2021-01-14 13:44:40|106.65|106.55|106.6|106.55|106.65|106.55|106.6|106.55|2917
1610631900000|2021-01-14 13:45:00|106.55|106.5|106.55|106.4|106.6|106.5|106.5|106.4|25524
1610631920000|2021-01-14 13:45:20|||||||||7464
1610631970000|2021-01-14 13:46:10|||||||||3291
1610632010000|2021-01-14 13:46:50|||||||||49
1610632040000|2021-01-14 13:47:20|106.5|106.35|106.5|106.35|106.5|106.4|106.4|106.25|35910
1610632050000|2021-01-14 13:47:30|106.55|106.4|106.55|106.4|106.55|106.45|106.55|106.4|3656
1610632060000|2021-01-14 13:47:40||106.45||106.45||106.45||106.45|0
1610632080000|2021-01-14 13:48:00|106.6|106.5|106.7|106.55|106.7|106.65|106.6|106.5|13453
1610632100000|2021-01-14 13:48:20||106.6||106.55||106.6||106.55|567
1610632120000|2021-01-14 13:48:40|106.75|106.6|106.85|106.7|106.85|106.7|106.75|106.6|14368
1610632130000|2021-01-14 13:48:50|106.9|106.75|106.9|106.75|106.95|106.75|106.9|106.75|5094
1610632140000|2021-01-14 13:49:00|106.95|106.8|107|106.85|107|106.9|106.95|106.8|5347
1610632170000|2021-01-14 13:49:30|106.95|106.8|106.9|106.75|106.95|106.8|106.9|106.7|3204
1610632200000|2021-01-14 13:50:00|106.85|106.7|106.8|106.65|106.85|106.7|106.7|106.65|5334
1610632220000|2021-01-14 13:50:20|||||||||941
1610632240000|2021-01-14 13:50:40|||||||||1857
1610632250000|2021-01-14 13:50:50|||||||||36
1610632260000|2021-01-14 13:51:00|106.75|106.7|106.8|106.65|106.8|106.7|106.75|106.65|15
1610632270000|2021-01-14 13:51:10|106.75|106.7|106.75|106.65|106.8|106.7|106.75|106.65|0
1610632280000|2021-01-14 13:51:20|106.7||106.7||106.7||106.7||5
1610632290000|2021-01-14 13:51:30|106.75|106.7|106.8|106.7|106.8|106.7|106.7|106.65|14607
1610632370000|2021-01-14 13:52:50|106.85|106.75|106.95|106.85|106.95|106.85|106.85|106.75|19044
1610632380000|2021-01-14 13:53:00|106.9||106.95||106.95||106.9||1
1610632400000|2021-01-14 13:53:20|106.9|106.9|106.9|106.8|106.9|106.9|106.85|106.75|9712
1610632420000|2021-01-14 13:53:40||106.75||106.75||106.75||106.75|50
1610632430000|2021-01-14 13:53:50|106.85|106.8|106.75|106.6|106.85|106.8|106.75|106.6|0
1610632440000|2021-01-14 13:54:00|106.7|106.65|106.75|106.6|106.75|106.65|106.7|106.6|4220
1610632450000|2021-01-14 13:54:10|||||||||359
1610632470000|2021-01-14 13:54:30|||||||||924
1610632480000|2021-01-14 13:54:40|||||||||1750
1610632490000|2021-01-14 13:54:50|106.8|106.65|106.85|106.75|106.85|106.75|106.8|106.65|13557
1610632510000|2021-01-14 13:55:10|106.8|106.7|106.8|106.65|106.8|106.7|106.75|106.65|5400
1610632530000|2021-01-14 13:55:30|106.75|106.6|106.65|106.55|106.8|106.7|106.65|106.55|2699
1610632540000|2021-01-14 13:55:40||106.6||106.6||106.6||106.55|86
1610632550000|2021-01-14 13:55:50|||||||||1000
1610632580000|2021-01-14 13:56:20|106.7|106.65|106.75|106.7|106.75|106.7|106.7|106.6|13354
1610632590000|2021-01-14 13:56:30|||||||||8775
1610632600000|2021-01-14 13:56:40||106.65||106.7||106.7||106.65|2327
1610632620000|2021-01-14 13:57:00|106.7|106.65|106.75|106.6|106.75|106.65|106.7|106.6|2640
1610632650000|2021-01-14 13:57:30|||||||||2154
1610632690000|2021-01-14 13:58:10|106.7||106.7||106.7||106.7||1137
1610632700000|2021-01-14 13:58:20|||||||||3720
1610632720000|2021-01-14 13:58:40|106.75||106.75||106.75||106.75||15
1610632730000|2021-01-14 13:58:50||106.65||106.65||106.65||106.65|0
1610632740000|2021-01-14 13:59:00||106.6||106.6||106.6||106.6|49
1610632750000|2021-01-14 13:59:10|106.7||106.65||106.7||106.65||0
1610632760000|2021-01-14 13:59:20|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|1806
1610632780000|2021-01-14 13:59:40|106.6|106.6|106.65|106.6|106.65|106.6|106.6|106.6|2381
1610632790000|2021-01-14 13:59:50||106.55||106.55||106.55||106.55|0
1610632800000|2021-01-14 14:00:00|106.7|106.6|106.75|106.6|106.75|106.65|106.7|106.6|10667
1610632810000|2021-01-14 14:00:10||106.65||106.7||106.7||106.65|0
1610632850000|2021-01-14 14:00:50|||||||||1255
1610632860000|2021-01-14 14:01:00|106.7|106.65|106.7|106.6|106.7|106.65|106.65|106.55|3593
1610632880000|2021-01-14 14:01:20|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|0
1610632890000|2021-01-14 14:01:30|106.7|106.6|106.7|106.6|106.7|106.65|106.7|106.55|12604
1610632910000|2021-01-14 14:01:50|||||||||468
1610632930000|2021-01-14 14:02:10|||||||||28
1610632950000|2021-01-14 14:02:30|106.75|106.65|106.75|106.65|106.75|106.7|106.7|106.65|9399
1610632960000|2021-01-14 14:02:40|106.8|106.7|106.8|106.65|106.8|106.75|106.8|106.65|7285
1610633020000|2021-01-14 14:03:40||106.7||106.7||106.7||106.7|1900
1610633040000|2021-01-14 14:04:00|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.65|2897
1610633050000|2021-01-14 14:04:10|106.75||106.75||106.75||106.75||50
1610633060000|2021-01-14 14:04:20|||||||||2789
1610633070000|2021-01-14 14:04:30|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|3951
1610633080000|2021-01-14 14:04:40|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|1865
1610633090000|2021-01-14 14:04:50|106.65|106.65|106.7|106.6|106.7|106.65|106.65|106.6|500
1610633100000|2021-01-14 14:05:00|||||||||450
1610633130000|2021-01-14 14:05:30|106.65||106.65||106.65||106.65||206
1610633150000|2021-01-14 14:05:50|106.7|106.65|106.8|106.75|106.85|106.75|106.7|106.6|17961
1610633170000|2021-01-14 14:06:10|||||||||454
1610633190000|2021-01-14 14:06:30|106.75|106.7|106.8|106.65|106.8|106.7|106.7|106.6|8258
1610633200000|2021-01-14 14:06:40|106.75|106.6|106.75|106.6|106.75|106.6|106.7|106.55|0
1610633220000|2021-01-14 14:07:00||106.65||106.65||106.65||106.65|0
1610633240000|2021-01-14 14:07:20|||||||||913
1610633250000|2021-01-14 14:07:30||106.6||106.6||106.6||106.6|3049
1610633260000|2021-01-14 14:07:40|106.7|106.55|106.65|106.55|106.7|106.55|106.65|106.55|9
1610633280000|2021-01-14 14:08:00||106.6||106.6||106.6||106.6|57
1610633290000|2021-01-14 14:08:10|106.6|106.55|106.6|106.5|106.65|106.55|106.6|106.5|5557
1610633300000|2021-01-14 14:08:20|106.65|106.55|106.65|106.6|106.65|106.6|106.65|106.55|9701
1610633310000|2021-01-14 14:08:30|106.7|106.65|106.75|106.65|106.75|106.7|106.7|106.65|7981
1610633340000|2021-01-14 14:09:00|106.8|106.7|106.7|106.6|106.8|106.7|106.7|106.6|2998
1610633380000|2021-01-14 14:09:40|106.75|106.65|106.75|106.65|106.75|106.65|106.7|106.65|2654
1610633390000|2021-01-14 14:09:50|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|27
1610633440000|2021-01-14 14:10:40|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.65|4265
1610633450000|2021-01-14 14:10:50|106.7||106.75||106.8||106.7||3343
1610633460000|2021-01-14 14:11:00|||||||||2635
1610633470000|2021-01-14 14:11:10|106.7|106.6|106.6|106.5|106.7|106.6|106.6|106.5|21946
1610633480000|2021-01-14 14:11:20|||||||||6996
1610633510000|2021-01-14 14:11:50|106.65|106.55|106.65|106.55|106.65|106.6|106.65|106.55|7300
1610633520000|2021-01-14 14:12:00||106.6||106.6||106.6||106.6|4534
1610633530000|2021-01-14 14:12:10|106.7|106.55|106.65|106.55|106.7|106.55|106.65|106.55|3004
1610633550000|2021-01-14 14:12:30|||||||||1000
1610633560000|2021-01-14 14:12:40|106.6|106.5|106.6|106.55|106.6|106.55|106.6|106.5|471
1610633570000|2021-01-14 14:12:50||106.5||106.55||106.55||106.5|0
1610633580000|2021-01-14 14:13:00|106.65|106.6|106.65|106.55|106.7|106.6|106.65|106.55|12008
1610633590000|2021-01-14 14:13:10|106.7|106.6|106.7|106.6|106.8|106.65|106.7|106.6|16581
1610633600000|2021-01-14 14:13:20|||||||||1054
1610633620000|2021-01-14 14:13:40|||||||||750
1610633650000|2021-01-14 14:14:10||106.65||106.65||106.65||106.65|561
1610633660000|2021-01-14 14:14:20|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.65|9906
1610633680000|2021-01-14 14:14:40|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|5746
1610633690000|2021-01-14 14:14:50|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|3486
1610633710000|2021-01-14 14:15:10|106.7|106.6|106.65|106.55|106.7|106.65|106.65|106.55|22934
1610633720000|2021-01-14 14:15:20|||||||||1204
1610633730000|2021-01-14 14:15:30|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|0
1610633740000|2021-01-14 14:15:40||106.6||106.55||106.6||106.55|4614
1610633750000|2021-01-14 14:15:50|106.6||106.6||106.6||106.6||655
1610633760000|2021-01-14 14:16:00|106.65||106.65||106.65||106.65||0
1610633770000|2021-01-14 14:16:10|106.6|106.5|106.5|106.4|106.6|106.5|106.5|106.4|9167
1610633780000|2021-01-14 14:16:20|106.55|106.45|106.6|106.45|106.6|106.5|106.55|106.45|20860
1610633790000|2021-01-14 14:16:30|106.55|106.4|106.4|106.3|106.55|106.4|106.4|106.3|18624
1610633800000|2021-01-14 14:16:40|||||||||774
1610633810000|2021-01-14 14:16:50||106.25||106.25||106.3||106.25|5316
1610633870000|2021-01-14 14:17:50|||||||||8680
1610633890000|2021-01-14 14:18:10||106.3||106.25||106.3||106.25|294
1610633900000|2021-01-14 14:18:20|106.35||106.35||106.35||106.35||0
1610633910000|2021-01-14 14:18:30|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|10965
1610633950000|2021-01-14 14:19:10|||||||||2312
1610633970000|2021-01-14 14:19:30|106.25|106.15|106.25|106.15|106.3|106.15|106.2|106.1|57385
1610633980000|2021-01-14 14:19:40|||||||||1200
1610634000000|2021-01-14 14:20:00|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.1|4832
1610634020000|2021-01-14 14:20:20|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|7810
1610634060000|2021-01-14 14:21:00||106||106.05||106.05||106|2952
1610634090000|2021-01-14 14:21:30|106.2|106.1|106.1|106|106.2|106.1|106.1|106|13833
1610634100000|2021-01-14 14:21:40|106.15|106.05|106.15|106.05|106.25|106.2|106.15|106.05|15056
1610634110000|2021-01-14 14:21:50|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|2279
1610634130000|2021-01-14 14:22:10|||||||||10779
1610634140000|2021-01-14 14:22:20|106.1|106|106.1|106|106.15|106.05|106.1|106|7367
1610634150000|2021-01-14 14:22:30|||||||||4889
1610634160000|2021-01-14 14:22:40||106.05||106.05||106.05||106.05|32
1610634170000|2021-01-14 14:22:50||106||106||106||106|0
1610634190000|2021-01-14 14:23:10|||||||||7439
1610634200000|2021-01-14 14:23:20||106.05||106.05||106.05||106.05|144
1610634220000|2021-01-14 14:23:40|||||||||3000
1610634230000|2021-01-14 14:23:50|106.15|106.1|106.2|106.1|106.2|106.1|106.1|106.1|12071
1610634240000|2021-01-14 14:24:00|||||||||6267
1610634270000|2021-01-14 14:24:30|||||||||12063
1610634280000|2021-01-14 14:24:40||106.15||106.15||106.15||106.15|803
1610634300000|2021-01-14 14:25:00|||||||||4685
1610634320000|2021-01-14 14:25:20|||||||||1862
1610634330000|2021-01-14 14:25:30|||||||||941
1610634340000|2021-01-14 14:25:40|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.1|5365
1610634360000|2021-01-14 14:26:00||106.15||106.1||106.15||106.1|2039
1610634370000|2021-01-14 14:26:10||106.15||106.1||106.15||106.1|2432
1610634380000|2021-01-14 14:26:20|||||||||2303
1610634400000|2021-01-14 14:26:40|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106.05|11464
1610634410000|2021-01-14 14:26:50|106.05|106|106.05|106|106.1|106|106.05|106|3511
1610634440000|2021-01-14 14:27:20|106.1|106.05|106.15|106.05|106.15|106.1|106.1|106|31066
1610634450000|2021-01-14 14:27:30||106||106||106||106|0
1610634470000|2021-01-14 14:27:50|||||||||9500
1610634490000|2021-01-14 14:28:10||106.05||106.05||106.05||106.05|704
1610634500000|2021-01-14 14:28:20|||||||||1050
1610634550000|2021-01-14 14:29:10|106.1||106.1||106.1||106.1||457
1610634570000|2021-01-14 14:29:30|||||||||2500
1610634580000|2021-01-14 14:29:40|106.15|106.1|106.2|106.15|106.25|106.15|106.15|106.1|14459
1610634590000|2021-01-14 14:29:50|106.25||106.2||106.25||106.2||812
1610634600000|2021-01-14 14:30:00|106.25|106.2|106.3|106.15|106.3|106.2|106.25|106.15|17847
1610634620000|2021-01-14 14:30:20|||||||||931
1610634640000|2021-01-14 14:30:40|106.35|106.2|106.4|106.25|106.4|106.3|106.35|106.2|18262
1610634650000|2021-01-14 14:30:50||106.3||106.3||106.3||106.3|0
1610634660000|2021-01-14 14:31:00|106.45|106.35|106.4|106.3|106.45|106.35|106.35|106.25|13807
1610634670000|2021-01-14 14:31:10|106.45|106.35|106.55|106.5|106.6|106.5|106.4|106.35|26245
1610634680000|2021-01-14 14:31:20|106.5|106.45|106.45|106.3|106.55|106.45|106.45|106.3|11815
1610634690000|2021-01-14 14:31:30|106.4|106.35|106.5|106.35|106.5|106.4|106.35|106.3|33511
1610634710000|2021-01-14 14:31:50||106.4||106.35||106.4||106.35|210
1610634720000|2021-01-14 14:32:00|||||||||9430
1610634730000|2021-01-14 14:32:10|106.55|106.4|106.6|106.5|106.6|106.55|106.55|106.4|17010
1610634740000|2021-01-14 14:32:20|||||||||2642
1610634750000|2021-01-14 14:32:30|||||||||229
1610634760000|2021-01-14 14:32:40|106.55|106.45|106.55|106.45|106.55|106.5|106.55|106.45|13994
1610634780000|2021-01-14 14:33:00|||||||||8339
1610634800000|2021-01-14 14:33:20|106.5|106.5|106.4|106.35|106.5|106.5|106.4|106.35|24737
1610634810000|2021-01-14 14:33:30||106.3||106.3||106.3||106.3|5647
1610634820000|2021-01-14 14:33:40|106.35|106.25|106.3|106.25|106.35|106.25|106.3|106.25|9523
1610634840000|2021-01-14 14:34:00|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.25|11942
1610634860000|2021-01-14 14:34:20|106.3||106.3||106.3||106.3||1039
1610634870000|2021-01-14 14:34:30|106.35||106.3||106.35||106.3||2036
1610634880000|2021-01-14 14:34:40|106.35|106.3|106.3|106.25|106.35|106.3|106.3|106.25|3801
1610634890000|2021-01-14 14:34:50|||||||||4200
1610634900000|2021-01-14 14:35:00|106.25|106.2|106.25|106.15|106.25|106.2|106.2|106.05|21478
1610634910000|2021-01-14 14:35:10|106.3|106.2|106.3|106.25|106.35|106.25|106.3|106.2|12164
1610634930000|2021-01-14 14:35:30|106.35|106.3|106.45|106.4|106.45|106.4|106.35|106.3|12785
1610634940000|2021-01-14 14:35:40|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.45|4796
1610634980000|2021-01-14 14:36:20|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.4|4638
1610635000000|2021-01-14 14:36:40|106.6|106.5|106.7|106.6|106.7|106.6|106.55|106.5|14367
1610635010000|2021-01-14 14:36:50|106.65||106.65||106.65||106.65||102
1610635020000|2021-01-14 14:37:00|106.7|106.65|106.75|106.7|106.8|106.75|106.7|106.65|16804
1610635030000|2021-01-14 14:37:10|106.8|106.65|106.7|106.65|106.8|106.65|106.7|106.65|8333
1610635040000|2021-01-14 14:37:20|||||||||1005
1610635060000|2021-01-14 14:37:40|106.75|106.7|106.75|106.7|106.8|106.7|106.75|106.7|3460
1610635070000|2021-01-14 14:37:50|106.8|106.75|106.75|106.7|106.8|106.75|106.75|106.7|6979
1610635080000|2021-01-14 14:38:00|106.8||106.75||106.8||106.75||2734
1610635090000|2021-01-14 14:38:10|106.7|106.65|106.75|106.7|106.8|106.75|106.7|106.65|32055
1610635100000|2021-01-14 14:38:20||106.65||106.65||106.65||106.65|1369
1610635110000|2021-01-14 14:38:30|106.7|106.6|106.7|106.65|106.7|106.65|106.7|106.6|18279
1610635130000|2021-01-14 14:38:50|106.75|106.7|106.75|106.65|106.8|106.7|106.75|106.65|1935
1610635140000|2021-01-14 14:39:00||106.7||106.7||106.7||106.7|0
1610635160000|2021-01-14 14:39:20||106.65||106.65||106.65||106.65|2055
1610635180000|2021-01-14 14:39:40|||||||||4000
1610635190000|2021-01-14 14:39:50||106.7||106.7||106.7||106.7|1003
1610635220000|2021-01-14 14:40:20|||||||||936
1610635230000|2021-01-14 14:40:30||106.65||106.65||106.65||106.65|1416
1610635240000|2021-01-14 14:40:40||106.7||106.7||106.7||106.7|395
1610635260000|2021-01-14 14:41:00|106.7|106.65|106.7|106.6|106.7|106.65|106.65|106.6|25669
1610635270000|2021-01-14 14:41:10|106.75|106.65|106.65|106.5|106.75|106.65|106.65|106.5|42234
1610635280000|2021-01-14 14:41:20|||||||||1000
1610635290000|2021-01-14 14:41:30|||||||||937
1610635300000|2021-01-14 14:41:40|||||||||5553
1610635320000|2021-01-14 14:42:00|||||||||622
1610635350000|2021-01-14 14:42:30|106.7|106.55|106.65|106.6|106.7|106.65|106.65|106.55|11552
1610635360000|2021-01-14 14:42:40|106.7|106.65|106.7|106.6|106.75|106.65|106.7|106.6|14571
1610635370000|2021-01-14 14:42:50||106.55||106.55||106.55||106.55|511
1610635380000|2021-01-14 14:43:00|106.75|106.6|106.75|106.65|106.75|106.65|106.7|106.6|6097
1610635390000|2021-01-14 14:43:10|||||||||2000
1610635400000|2021-01-14 14:43:20|||||||||1000
1610635410000|2021-01-14 14:43:30|106.7||106.7||106.7||106.7||47
1610635440000|2021-01-14 14:44:00|106.65|106.6|106.65|106.6|106.7|106.6|106.65|106.6|13305
1610635460000|2021-01-14 14:44:20|106.7|106.65|106.8|106.7|106.8|106.7|106.7|106.6|28984
1610635470000|2021-01-14 14:44:30||106.75||106.75||106.75||106.75|563
1610635480000|2021-01-14 14:44:40|106.85|106.8|106.75|106.65|106.85|106.8|106.75|106.6|34510
1610635500000|2021-01-14 14:45:00|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|15845
1610635510000|2021-01-14 14:45:10|||||||||1633
1610635520000|2021-01-14 14:45:20|106.7|106.6|106.65|106.6|106.7|106.6|106.65|106.6|3841
1610635530000|2021-01-14 14:45:30|||||||||2265
1610635540000|2021-01-14 14:45:40|106.6|106.55|106.6|106.55|106.6|106.55|106.6|106.55|1731
1610635550000|2021-01-14 14:45:50||106.5||106.5||106.5||106.5|25
1610635570000|2021-01-14 14:46:10|106.65|106.55|106.65|106.55|106.7|106.55|106.65|106.55|10694
1610635580000|2021-01-14 14:46:20|106.6|106.5|106.6|106.5|106.6|106.55|106.6|106.5|50
1610635600000|2021-01-14 14:46:40|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|8863
1610635610000|2021-01-14 14:46:50|106.6|106.5|106.65|106.5|106.65|106.55|106.6|106.5|3172
1610635640000|2021-01-14 14:47:20|106.6||106.6||106.6||106.6||11488
1610635650000|2021-01-14 14:47:30|106.65|106.55|106.7|106.6|106.7|106.6|106.65|106.55|6273
1610635660000|2021-01-14 14:47:40|106.75||106.75||106.75||106.75||2491
1610635670000|2021-01-14 14:47:50|106.7||106.7||106.7||106.7||0
1610635680000|2021-01-14 14:48:00|106.75||106.75||106.75||106.75||6
1610635690000|2021-01-14 14:48:10|106.7|106.65|106.75|106.65|106.75|106.7|106.7|106.65|9288
1610635700000|2021-01-14 14:48:20||106.7||106.7||106.7||106.7|870
1610635720000|2021-01-14 14:48:40|||||||||4651
1610635750000|2021-01-14 14:49:10|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|39860
1610635760000|2021-01-14 14:49:20|106.8|106.7|106.75|106.7|106.8|106.75|106.75|106.7|22892
1610635780000|2021-01-14 14:49:40||106.65||106.65||106.65||106.65|8648
1610635800000|2021-01-14 14:50:00||106.7||106.7||106.7||106.7|20
1610635810000|2021-01-14 14:50:10|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|30342
1610635830000|2021-01-14 14:50:30|||||||||93
1610635840000|2021-01-14 14:50:40|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|20432
1610635860000|2021-01-14 14:51:00|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|21942
1610635870000|2021-01-14 14:51:10|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|14795
1610635880000|2021-01-14 14:51:20|106.65||106.65||106.65||106.65||449
1610635890000|2021-01-14 14:51:30|106.7||106.65||106.7||106.65||4294
1610635900000|2021-01-14 14:51:40|||||||||8385
1610635910000|2021-01-14 14:51:50|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|6773
1610635940000|2021-01-14 14:52:20|106.65|106.6|106.65|106.6|106.65|106.6|106.65|106.6|6279
1610635950000|2021-01-14 14:52:30|106.7||106.7||106.7||106.7||9405
1610635970000|2021-01-14 14:52:50|||||||||16968
1610635980000|2021-01-14 14:53:00|||||||||9321
1610636000000|2021-01-14 14:53:20|||||||||300
1610636020000|2021-01-14 14:53:40|||||||||15540
1610636040000|2021-01-14 14:54:00|||||||||933
1610636050000|2021-01-14 14:54:10|||||||||45576
1610636070000|2021-01-14 14:54:30|106.75|106.65|106.7|106.65|106.75|106.65|106.7|106.65|33904
1610636090000|2021-01-14 14:54:50|||||||||7450
1610636100000|2021-01-14 14:55:00|106.65|106.6|106.7|106.6|106.7|106.6|106.65|106.6|2047
1610636130000|2021-01-14 14:55:30|106.75|106.65|106.85|106.75|106.85|106.75|106.75|106.65|4486
1610636150000|2021-01-14 14:55:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|1852
1610636160000|2021-01-14 14:56:00|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|0
1610636170000|2021-01-14 14:56:10|||||||||20868
1610636210000|2021-01-14 14:56:50|||||||||1881
1610636220000|2021-01-14 14:57:00|106.9|106.8|107|106.95|107|106.95|106.9|106.8|20848
1610636230000|2021-01-14 14:57:10|106.95|106.9|107|106.9|107|106.9|106.95|106.85|3367
1610636250000|2021-01-14 14:57:30|106.95|106.95|107|106.9|107|106.95|106.95|106.9|8317
1610636260000|2021-01-14 14:57:40|||||||||457
1610636270000|2021-01-14 14:57:50||106.95||106.9||106.95||106.9|695
1610636300000|2021-01-14 14:58:20|106.95||106.95||106.95||106.95||642
1610636350000|2021-01-14 14:59:10|||||||||190
1610636360000|2021-01-14 14:59:20|107|106.95|107.1|107|107.15|107|106.95|106.9|19614
1610636380000|2021-01-14 14:59:40|107.15|107.05|107.15|107.05|107.2|107.1|107.1|107.05|22172
1610636390000|2021-01-14 14:59:50|107.1|107|107.05|106.95|107.1|107|107.05|106.95|8888
1610636420000|2021-01-14 15:00:20|107.1|107|107.05|107|107.15|107.05|107.05|106.95|25325
1610636430000|2021-01-14 15:00:30|107.1||107.1||107.1||107.1||2724
1610636470000|2021-01-14 15:01:10|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|3748
1610636490000|2021-01-14 15:01:30|107.25|107.15|107.1|107.05|107.25|107.15|107.1|107.05|75323
1610636500000|2021-01-14 15:01:40|107.15|107.1|107.25|107.1|107.25|107.1|107.15|107.1|16367
1610636510000|2021-01-14 15:01:50|107.2|107.15|107.2|107.1|107.25|107.15|107.2|107.1|13039
1610636530000|2021-01-14 15:02:10||107.05||107.1||107.1||107.05|305
1610636540000|2021-01-14 15:02:20|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|1296
1610636550000|2021-01-14 15:02:30|107.15|107.05|107.15|107.05|107.15|107.1|107.1|107.05|500
1610636560000|2021-01-14 15:02:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|1
1610636570000|2021-01-14 15:02:50|107.25|107.15|107.3|107.15|107.3|107.15|107.25|107.1|16923
1610636580000|2021-01-14 15:03:00|107.35|107.2|107.4|107.3|107.45|107.3|107.3|107.2|29626
1610636590000|2021-01-14 15:03:10|||||||||1849
1610636600000|2021-01-14 15:03:20|107.45||107.45||107.45||107.45||29
1610636610000|2021-01-14 15:03:30|107.4|107.25|107.3|107.25|107.4|107.25|107.2|107.15|25274
1610636620000|2021-01-14 15:03:40|107.35||107.35||107.35||107.35||2937
1610636650000|2021-01-14 15:04:10|107.4|107.3|107.55|107.45|107.6|107.45|107.35|107.3|40280
1610636660000|2021-01-14 15:04:20|107.6|107.5|107.65|107.55|107.7|107.55|107.6|107.45|20
1610636670000|2021-01-14 15:04:30|||||||||1990
1610636680000|2021-01-14 15:04:40||107.6||107.55||107.6||107.55|5600
1610636690000|2021-01-14 15:04:50|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|1967
1610636700000|2021-01-14 15:05:00|||||||||4609
1610636710000|2021-01-14 15:05:10|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|20
1610636730000|2021-01-14 15:05:30|107.7|107.7|107.65|107.55|107.75|107.7|107.6|107.45|59419
1610636740000|2021-01-14 15:05:40|107.6|107.5|107.55|107.5|107.6|107.5|107.55|107.45|2357
1610636750000|2021-01-14 15:05:50|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|1117
1610636770000|2021-01-14 15:06:10|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|8024
1610636780000|2021-01-14 15:06:20|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|10025
1610636800000|2021-01-14 15:06:40|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|8
1610636810000|2021-01-14 15:06:50|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|372
1610636820000|2021-01-14 15:07:00|107.5|107.4|107.55|107.45|107.55|107.45|107.45|107.35|6273
1610636830000|2021-01-14 15:07:10|||||||||9626
1610636840000|2021-01-14 15:07:20|107.6|107.5|107.6|107.45|107.6|107.5|107.55|107.45|12510
1610636860000|2021-01-14 15:07:40|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|53
1610636890000|2021-01-14 15:08:10|107.55|107.45|107.35|107.25|107.55|107.45|107.35|107.25|33629
1610636910000|2021-01-14 15:08:30|107.3||107.35||107.35||107.3||16
1610636920000|2021-01-14 15:08:40|||||||||917
1610636930000|2021-01-14 15:08:50|107.4|107.3|107.45|107.35|107.45|107.35|107.35|107.3|18229
1610636940000|2021-01-14 15:09:00|107.4|107.3|107.25|107.15|107.4|107.3|107.25|107.15|12920
1610636950000|2021-01-14 15:09:10|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|0
1610636960000|2021-01-14 15:09:20|107.2||107.25||107.25||107.2||39
1610636970000|2021-01-14 15:09:30|107.2||107.2||107.2||107.2||8499
1610636980000|2021-01-14 15:09:40|107.25|107.15|107.25|107.2|107.25|107.2|107.2|107.15|10211
1610636990000|2021-01-14 15:09:50||107.15||107.15||107.15||107.15|715
1610637000000|2021-01-14 15:10:00|107.3|107.1|107.35|107.2|107.35|107.2|107.3|107.1|6011
1610637040000|2021-01-14 15:10:40|107.3||107.3||107.3||107.3||5647
1610637050000|2021-01-14 15:10:50|107.35||107.3||107.35||107.3||3211
1610637060000|2021-01-14 15:11:00|||||||||1018
1610637080000|2021-01-14 15:11:20|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|9560
1610637090000|2021-01-14 15:11:30|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|696
1610637100000|2021-01-14 15:11:40|107.25|107.15|107.25|107.15|107.25|107.2|107.25|107.15|6375
1610637120000|2021-01-14 15:12:00||107.2||107.2||107.2||107.2|1046
1610637140000|2021-01-14 15:12:20|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|502
1610637160000|2021-01-14 15:12:40||107.2||107.2||107.2||107.2|982
1610637180000|2021-01-14 15:13:00|107.2|107.15|107.2|107.1|107.2|107.2|107.2|107.1|23231
1610637190000|2021-01-14 15:13:10|107.15|107.05|107.15|107.1|107.2|107.1|107.1|107.05|19993
1610637200000|2021-01-14 15:13:20|107.2|107.15|107.25|107.2|107.25|107.2|107.2|107.15|6642
1610637210000|2021-01-14 15:13:30|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|2498
1610637250000|2021-01-14 15:14:10|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|3109
1610637270000|2021-01-14 15:14:30||107.1||107.1||107.1||107.1|40
1610637280000|2021-01-14 15:14:40||107.05||107.05||107.05||107.05|761
1610637290000|2021-01-14 15:14:50||107.1||107.05||107.1||107.05|2951
1610637310000|2021-01-14 15:15:10|107.2|107.1|107.25|107.15|107.3|107.15|107.15|107.1|16541
1610637320000|2021-01-14 15:15:20|107.3||107.25||107.3||107.25||233
1610637330000|2021-01-14 15:15:30||107.2||107.2||107.2||107.2|10040
1610637340000|2021-01-14 15:15:40|107.3|107.25|107.4|107.3|107.4|107.3|107.3|107.25|6769
1610637350000|2021-01-14 15:15:50|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|2508
1610637370000|2021-01-14 15:16:10|107.4|107.4|107.45|107.35|107.45|107.4|107.4|107.35|4052
1610637390000|2021-01-14 15:16:30|107.4||107.45||107.45||107.4||2540
1610637400000|2021-01-14 15:16:40|107.4|107.4|107.4|107.35|107.45|107.4|107.4|107.35|5277
1610637410000|2021-01-14 15:16:50|107.45||107.45||107.45||107.45||3567
1610637420000|2021-01-14 15:17:00||107.4||107.35||107.4||107.35|14006
1610637430000|2021-01-14 15:17:10|||||||||75
1610637440000|2021-01-14 15:17:20|107.4|107.4|107.45|107.35|107.45|107.4|107.4|107.35|13591
1610637460000|2021-01-14 15:17:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|2037
1610637480000|2021-01-14 15:18:00|107.45|107.35|107.5|107.4|107.55|107.4|107.45|107.35|9730
1610637510000|2021-01-14 15:18:30|107.55||107.5||107.55||107.5||212
1610637520000|2021-01-14 15:18:40|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|17344
1610637540000|2021-01-14 15:19:00|107.45|107.35|107.55|107.4|107.55|107.4|107.4|107.3|14568
1610637550000|2021-01-14 15:19:10|107.5||107.5||107.5||107.5||8
1610637560000|2021-01-14 15:19:20|107.55||107.55||107.55||107.55||459
1610637570000|2021-01-14 15:19:30||107.45||107.45||107.45||107.45|12
1610637580000|2021-01-14 15:19:40|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|6235
1610637590000|2021-01-14 15:19:50||107.45||107.4||107.45||107.4|6998
1610637600000|2021-01-14 15:20:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|2110
1610637610000|2021-01-14 15:20:10|||||||||18494
1610637620000|2021-01-14 15:20:20|107.5|107.4|107.5|107.45|107.6|107.5|107.5|107.4|31107
1610637630000|2021-01-14 15:20:30|107.55|107.4|107.6|107.45|107.6|107.45|107.5|107.4|15160
1610637640000|2021-01-14 15:20:40|||||||||2139
1610637660000|2021-01-14 15:21:00|||||||||1500
1610637680000|2021-01-14 15:21:20|||||||||28
1610637690000|2021-01-14 15:21:30|||||||||867
1610637710000|2021-01-14 15:21:50|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|51347
1610637720000|2021-01-14 15:22:00|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|2
1610637730000|2021-01-14 15:22:10|107.6|107.4|107.5|107.45|107.65|107.55|107.5|107.4|43417
1610637740000|2021-01-14 15:22:20|107.55||107.6||107.6||107.55||4652
1610637770000|2021-01-14 15:22:50|||||||||3750
1610637780000|2021-01-14 15:23:00|107.55|107.4|107.5|107.4|107.55|107.4|107.5|107.4|18795
1610637820000|2021-01-14 15:23:40|107.55|107.45|107.6|107.45|107.6|107.5|107.55|107.45|24929
1610637830000|2021-01-14 15:23:50|||||||||72
1610637840000|2021-01-14 15:24:00|107.55|107.4|107.55|107.4|107.55|107.4|107.55|107.4|18936
1610637850000|2021-01-14 15:24:10||107.45||107.45||107.45||107.45|0
1610637880000|2021-01-14 15:24:40|||||||||12
1610637890000|2021-01-14 15:24:50|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|1863
1610637900000|2021-01-14 15:25:00|107.5|107.5|107.5|107.45|107.55|107.5|107.5|107.45|4537
1610637910000|2021-01-14 15:25:10|107.55||107.55||107.55||107.55||0
1610637920000|2021-01-14 15:25:20|107.5||107.5||107.5||107.5||7
1610637930000|2021-01-14 15:25:30|107.55||107.55||107.55||107.55||1905
1610637940000|2021-01-14 15:25:40|||||||||174
1610637980000|2021-01-14 15:26:20|107.5||107.5||107.5||107.5||0
1610637990000|2021-01-14 15:26:30|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|7292
1610638000000|2021-01-14 15:26:40|107.55||107.55||107.55||107.5||7589
1610638010000|2021-01-14 15:26:50|||||||||863
1610638020000|2021-01-14 15:27:00|107.6|107.5|107.5|107.45|107.7|107.6|107.5|107.45|153773
1610638030000|2021-01-14 15:27:10|107.55|107.5|107.5|107.45|107.6|107.5|107.5|107.45|27527
1610638040000|2021-01-14 15:27:20|107.55|107.5|107.5|107.45|107.65|107.5|107.5|107.45|52341
1610638050000|2021-01-14 15:27:30|107.55|107.5|107.5|107.45|107.65|107.5|107.5|107.45|21804
1610638060000|2021-01-14 15:27:40|107.55|107.5|107.6|107.5|107.6|107.5|107.5|107.5|10562
1610638070000|2021-01-14 15:27:50|107.55|107.45|107.6|107.45|107.6|107.5|107.5|107.45|10721
1610638080000|2021-01-14 15:28:00|107.65|107.5|107.5|107.45|107.65|107.55|107.5|107.45|41260
1610638110000|2021-01-14 15:28:30|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|13833
1610638120000|2021-01-14 15:28:40|107.55|107.5|107.5|107.45|107.65|107.5|107.5|107.45|28793
1610638130000|2021-01-14 15:28:50|107.55||107.6||107.6||107.55||1548
1610638140000|2021-01-14 15:29:00|107.5|107.4|107.5|107.4|107.6|107.45|107.5|107.4|29885
1610638180000|2021-01-14 15:29:40|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.4|6573
1610638190000|2021-01-14 15:29:50||107.4||107.4||107.4||107.4|1155
1610638200000|2021-01-14 15:30:00|107.55|107.45|107.6|107.5|107.6|107.5|107.5|107.45|20906
1610638220000|2021-01-14 15:30:20|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.55|2164
1610638230000|2021-01-14 15:30:30|||||||||81
1610638250000|2021-01-14 15:30:50|107.65|107.55|107.65|107.55|107.7|107.55|107.6|107.55|9260
1610638260000|2021-01-14 15:31:00|107.6|107.5|107.55|107.45|107.6|107.5|107.5|107.4|30590
1610638280000|2021-01-14 15:31:20||107.4||107.4||107.4||107.4|555
1610638290000|2021-01-14 15:31:30||107.45||107.45||107.45||107.45|0
1610638310000|2021-01-14 15:31:50|||||||||1209
1610638320000|2021-01-14 15:32:00|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|6163
1610638330000|2021-01-14 15:32:10|107.5|107.5|107.5|107.45|107.55|107.5|107.5|107.45|9001
1610638340000|2021-01-14 15:32:20||107.4||107.4||107.4||107.4|31756
1610638350000|2021-01-14 15:32:30||107.45||107.4||107.45||107.4|8646
1610638360000|2021-01-14 15:32:40|||||||||9
1610638390000|2021-01-14 15:33:10|||||||||451
1610638430000|2021-01-14 15:33:50|||||||||75000
1610638480000|2021-01-14 15:34:40|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|23848
1610638500000|2021-01-14 15:35:00|107.45|107.4|107.5|107.45|107.6|107.5|107.45|107.4|15569
1610638510000|2021-01-14 15:35:10|107.55||107.55||107.55||107.55||500
1610638520000|2021-01-14 15:35:20|107.6|107.5|107.5|107.45|107.65|107.5|107.5|107.45|45552
1610638530000|2021-01-14 15:35:30|107.55|107.5|107.5|107.45|107.65|107.5|107.5|107.45|86883
1610638540000|2021-01-14 15:35:40|107.55||107.55||107.55||107.55||2250
1610638550000|2021-01-14 15:35:50|107.6|107.5|107.5|107.45|107.7|107.6|107.5|107.45|121801
1610638560000|2021-01-14 15:36:00|107.55|107.5|107.7|107.55|107.7|107.55|107.5|107.45|59579
1610638570000|2021-01-14 15:36:10|107.65|107.5|107.55|107.45|107.65|107.5|107.5|107.45|181674
1610638590000|2021-01-14 15:36:30|107.5||107.5||107.5||107.5||3
1610638600000|2021-01-14 15:36:40|107.55||107.55||107.55||107.55||58
1610638620000|2021-01-14 15:37:00|107.5||107.5||107.5||107.5||357
1610638630000|2021-01-14 15:37:10|107.55|107.5|107.55|107.45|107.55|107.5|107.5|107.45|29613
1610638640000|2021-01-14 15:37:20|||||||||2153
1610638650000|2021-01-14 15:37:30|107.5||107.5||107.5||107.5||1528
1610638660000|2021-01-14 15:37:40||107.4||107.4||107.4||107.4|15108
1610638670000|2021-01-14 15:37:50|||||||||1873
1610638680000|2021-01-14 15:38:00|107.55||107.55||107.55||107.5||303
1610638690000|2021-01-14 15:38:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.4|0
1610638700000|2021-01-14 15:38:20||107.4||107.4||107.45||107.4|589
1610638710000|2021-01-14 15:38:30|||||||||9035
1610638720000|2021-01-14 15:38:40|||||||||14532
1610638730000|2021-01-14 15:38:50|||||||||9000
1610638740000|2021-01-14 15:39:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|8067
1610638750000|2021-01-14 15:39:10|107.5|107.45|107.5|107.4|107.55|107.45|107.45|107.35|22500
1610638770000|2021-01-14 15:39:30|107.45|107.35|107.3|107.2|107.5|107.35|107.3|107.2|31292
1610638780000|2021-01-14 15:39:40|||||||||1000
1610638790000|2021-01-14 15:39:50|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|0
1610638800000|2021-01-14 15:40:00|||||||||1584
1610638810000|2021-01-14 15:40:10|107.35|107.25|107.4|107.3|107.4|107.35|107.35|107.2|14517
1610638820000|2021-01-14 15:40:20||107.35||107.3||107.35||107.3|0
1610638830000|2021-01-14 15:40:30|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|7544
1610638840000|2021-01-14 15:40:40|||||||||1096
1610638860000|2021-01-14 15:41:00|||||||||8
1610638870000|2021-01-14 15:41:10|107.45|107.3|107.3|107.2|107.45|107.3|107.3|107.2|2090
1610638920000|2021-01-14 15:42:00|107.25|107.15|107.2|107.1|107.25|107.15|107.15|107.05|2994
1610638930000|2021-01-14 15:42:10|107.15||107.15||107.15||107.15||600
1610638940000|2021-01-14 15:42:20|107.2|107.05|107.25|107.15|107.25|107.15|107.2|107.05|8872
1610638960000|2021-01-14 15:42:40|||||||||21329
1610638970000|2021-01-14 15:42:50|107.2|107.2|107.25|107.1|107.25|107.2|107.2|107.1|5691
1610638990000|2021-01-14 15:43:10|107.2|107.05|107.2|107.1|107.2|107.1|107.2|107.05|3707
1610639010000|2021-01-14 15:43:30|107.15|107.05|107.05|106.95|107.15|107.05|107|106.95|11695
1610639020000|2021-01-14 15:43:40|||||||||4673
1610639030000|2021-01-14 15:43:50||107||107||107||107|19
1610639040000|2021-01-14 15:44:00|107|106.95|107.05|106.9|107.05|106.95|106.95|106.8|8290
1610639050000|2021-01-14 15:44:10||106.95||106.95||106.95||106.9|186
1610639060000|2021-01-14 15:44:20|||||||||3784
1610639070000|2021-01-14 15:44:30|||||||||955
1610639080000|2021-01-14 15:44:40|107||107.05||107.05||107||7335
1610639090000|2021-01-14 15:44:50|107.1|107|107.1|107|107.15|107|107.1|107|9987
1610639100000|2021-01-14 15:45:00|||||||||1000
1610639110000|2021-01-14 15:45:10|107.05|106.95|107|106.95|107.05|106.95|107|106.95|9397
1610639120000|2021-01-14 15:45:20|106.95|106.9|106.95|106.85|107|106.95|106.95|106.85|20532
1610639130000|2021-01-14 15:45:30|107|106.9|107.2|107.05|107.2|107.1|107|106.85|13804
1610639140000|2021-01-14 15:45:40|107.15|107.1|107.2|107.05|107.2|107.1|107.15|107.05|5531
1610639150000|2021-01-14 15:45:50|107.25|107.1|107.25|107.15|107.25|107.15|107.25|107.1|100
1610639160000|2021-01-14 15:46:00||107.1||107.15||107.15||107.1|9105
1610639170000|2021-01-14 15:46:10|107.2|107.1|107.2|107.1|107.25|107.15|107.2|107.1|3310
1610639190000|2021-01-14 15:46:30|107.15|107.05|107.1|106.95|107.15|107.05|107.1|106.95|6505
1610639200000|2021-01-14 15:46:40||107||107||107||107|0
1610639210000|2021-01-14 15:46:50||106.95||107||107||106.95|525
1610639220000|2021-01-14 15:47:00|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|45115
1610639230000|2021-01-14 15:47:10||107||107.05||107.05||107|2308
1610639240000|2021-01-14 15:47:20|107|107|107.1|107.05|107.15|107.05|107|106.95|49790
1610639250000|2021-01-14 15:47:30|||||||||6543
1610639260000|2021-01-14 15:47:40||107||107||107.05||107|1846
1610639270000|2021-01-14 15:47:50|||||||||9280
1610639280000|2021-01-14 15:48:00|||||||||10000
1610639320000|2021-01-14 15:48:40|107.05|106.95|107|106.95|107.05|106.95|107|106.95|6875
1610639330000|2021-01-14 15:48:50|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|20069
1610639340000|2021-01-14 15:49:00|107|106.9|107.05|106.95|107.05|106.95|107|106.85|17259
1610639360000|2021-01-14 15:49:20|||||||||36203
1610639370000|2021-01-14 15:49:30|107|106.9|107.05|106.9|107.05|106.95|107|106.9|126
1610639380000|2021-01-14 15:49:40|107|106.95|107.05|106.95|107.05|107|107|106.95|3588
1610639410000|2021-01-14 15:50:10|||||||||321
1610639430000|2021-01-14 15:50:30||107||107||107||107|1278
1610639440000|2021-01-14 15:50:40|107.1|106.95|107.15|107.05|107.15|107.05|107.05|106.95|27938
1610639460000|2021-01-14 15:51:00|107.1|107|107.1|107|107.1|107|107.05|106.95|572
1610639470000|2021-01-14 15:51:10|107.05|106.95|107.05|107|107.1|107|107.05|106.95|5582
1610639480000|2021-01-14 15:51:20|107.1||107.1||107.1||107.1||5311
1610639510000|2021-01-14 15:51:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|3033
1610639530000|2021-01-14 15:52:10||107||107.05||107.05||107|29
1610639540000|2021-01-14 15:52:20|107.1||107.1||107.1||107.1||30
1610639560000|2021-01-14 15:52:40|107.05|107|107.05|106.95|107.05|107|107|106.95|7559
1610639570000|2021-01-14 15:52:50|||||||||1000
1610639580000|2021-01-14 15:53:00||107||107||107||107|0
1610639590000|2021-01-14 15:53:10|||||||||1779
1610639660000|2021-01-14 15:54:20|||||||||934
1610639670000|2021-01-14 15:54:30|107.1||107.1||107.1||107.1||16188
1610639680000|2021-01-14 15:54:40|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|3994
1610639700000|2021-01-14 15:55:00|107.1||107.1||107.1||107.1||46
1610639710000|2021-01-14 15:55:10|107.05|107|107.05|107|107.05|107|107.05|107|10946
1610639730000|2021-01-14 15:55:30|||||||||76
1610639760000|2021-01-14 15:56:00|||||||||2778
1610639770000|2021-01-14 15:56:10|107|106.95|107|106.95|107|106.95|107|106.95|5814
1610639780000|2021-01-14 15:56:20|107.05||107.05||107.05||107.05||4221
1610639800000|2021-01-14 15:56:40|||||||||947
1610639810000|2021-01-14 15:56:50|107||107||107||107||180
1610639830000|2021-01-14 15:57:10|||||||||23239
1610639840000|2021-01-14 15:57:20|||||||||2500
1610639880000|2021-01-14 15:58:00|106.95|106.9|106.95|106.85|106.95|106.9|106.9|106.85|9441
1610639890000|2021-01-14 15:58:10|107|106.9|106.95|106.9|107|106.9|106.95|106.85|9113
1610639920000|2021-01-14 15:58:40|107|106.95|107.15|107.05|107.15|107.05|107|106.95|45438
1610639930000|2021-01-14 15:58:50|107.1|107|107.15|107.05|107.15|107.05|107.1|107|40316
1610639940000|2021-01-14 15:59:00|||||||||117718
1610639950000|2021-01-14 15:59:10|107.1|107.1|107.1|107|107.1|107.1|107.05|106.95|7682
1610639960000|2021-01-14 15:59:20|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|349
1610640000000|2021-01-14 16:00:00|||||||||28367
1610640010000|2021-01-14 16:00:10|107.1|107|107.1|107.05|107.1|107.05|107.1|106.95|33404
1610640020000|2021-01-14 16:00:20||107||107.05||107.05||107|4099
1610640030000|2021-01-14 16:00:30||107||107||107||107|1820
1610640050000|2021-01-14 16:00:50|107.15|107.05|107.1|107|107.15|107.05|107.1|107|31508
1610640070000|2021-01-14 16:01:10|107.05|107.05|107.05|107|107.05|107.05|107.05|107|1577
1610640080000|2021-01-14 16:01:20||106.95||106.95||106.95||106.95|13022
1610640090000|2021-01-14 16:01:30||107||107||107||107|3
1610640110000|2021-01-14 16:01:50|||||||||5000
1610640130000|2021-01-14 16:02:10|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|21756
1610640140000|2021-01-14 16:02:20|||||||||18500
1610640150000|2021-01-14 16:02:30|107.1|107|107.1|107|107.1|107|107.1|107|2444
1610640160000|2021-01-14 16:02:40|107|106.95|107.1|106.95|107.1|107|107|106.95|5863
1610640180000|2021-01-14 16:03:00|107.05|107|107.05|106.95|107.05|107|107|106.95|3557
1610640190000|2021-01-14 16:03:10|||||||||6680
1610640210000|2021-01-14 16:03:30|107|106.9|107|106.9|107|106.9|107|106.9|16674
1610640220000|2021-01-14 16:03:40|||||||||600
1610640230000|2021-01-14 16:03:50|107.05|106.95|107.05|107|107.05|107|107.05|106.95|6148
1610640240000|2021-01-14 16:04:00||106.95||106.95||107||106.95|6543
1610640250000|2021-01-14 16:04:10|||||||||553
1610640260000|2021-01-14 16:04:20|107|106.9|107|106.9|107|106.9|107|106.9|1
1610640280000|2021-01-14 16:04:40|||||||||1300
1610640310000|2021-01-14 16:05:10|||||||||9300
1610640320000|2021-01-14 16:05:20||106.95||106.95||106.95||106.95|367
1610640330000|2021-01-14 16:05:30|106.95|106.9|106.95|106.85|107|106.9|106.95|106.85|15903
1610640340000|2021-01-14 16:05:40|||||||||100
1610640350000|2021-01-14 16:05:50|||||||||250
1610640390000|2021-01-14 16:06:30|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|21456
1610640400000|2021-01-14 16:06:40|106.85||106.85||106.85||106.85||0
1610640410000|2021-01-14 16:06:50|106.9|106.85|106.85|106.8|106.9|106.85|106.85|106.8|11670
1610640430000|2021-01-14 16:07:10|||||||||7240
1610640440000|2021-01-14 16:07:20|106.9|106.85|106.95|106.85|106.95|106.85|106.85|106.8|17812
1610640450000|2021-01-14 16:07:30|107|106.9|106.95|106.9|107|106.9|106.95|106.9|264
1610640460000|2021-01-14 16:07:40||106.85||106.85||106.85||106.8|3325
1610640480000|2021-01-14 16:08:00||106.9||106.9||106.9||106.9|10007
1610640500000|2021-01-14 16:08:20|||||||||12
1610640580000|2021-01-14 16:09:40|107|106.95|106.95|106.9|107|106.95|106.95|106.9|12084
1610640590000|2021-01-14 16:09:50||106.85||106.85||106.85||106.85|934
1610640610000|2021-01-14 16:10:10|107|106.9|107.05|106.95|107.05|106.95|107|106.9|11884
1610640620000|2021-01-14 16:10:20|||||||||4400
1610640650000|2021-01-14 16:10:50|||||||||1500
1610640660000|2021-01-14 16:11:00|107|106.9|107|106.9|107|106.9|106.95|106.9|9515
1610640680000|2021-01-14 16:11:20|||||||||919
1610640710000|2021-01-14 16:11:50|106.95||107||107||106.95||770
1610640730000|2021-01-14 16:12:10|107.05|106.95|107.05|106.95|107.05|107|107|106.95|11671
1610640770000|2021-01-14 16:12:50|||||||||2420
1610640780000|2021-01-14 16:13:00|||||||||5000
1610640790000|2021-01-14 16:13:10|107|107|107|106.95|107.05|107|107|106.95|17528
1610640800000|2021-01-14 16:13:20|106.95|106.9|107|106.9|107|106.9|106.9|106.85|76225
1610640810000|2021-01-14 16:13:30|106.95||106.95||106.95||106.95||18
1610640830000|2021-01-14 16:13:50|106.9|106.85|106.9|106.85|106.95|106.85|106.9|106.85|7248
1610640840000|2021-01-14 16:14:00|106.95||106.95||106.95||106.95||622
1610640850000|2021-01-14 16:14:10|||||||||6161
1610640860000|2021-01-14 16:14:20|107|106.9|107.05|106.95|107.05|107|107|106.9|24074
1610640870000|2021-01-14 16:14:30|107|107|107.05|107|107.05|107|107|107|2095
1610640900000|2021-01-14 16:15:00|107|106.9|107.1|106.95|107.1|106.95|107|106.9|0
1610640920000|2021-01-14 16:15:20|107.05|106.9|107.05|106.9|107.1|106.95|107|106.85|4467
1610640930000|2021-01-14 16:15:30|107|106.85|106.95|106.8|107|106.9|106.95|106.8|901
1610640990000|2021-01-14 16:16:30|107|106.85|106.9|106.75|107|106.85|106.85|106.7|13748
1610641000000|2021-01-14 16:16:40|106.85|106.7|106.85|106.7|106.85|106.7|106.85|106.7|0
1610641030000|2021-01-14 16:17:10|106.8|106.75|106.85|106.7|106.85|106.75|106.8|106.65|3191
1610641040000|2021-01-14 16:17:20|106.8|106.65|106.8|106.65|106.8|106.65|106.8|106.65|0
1610641050000|2021-01-14 16:17:30|106.85|106.7|106.75|106.6|106.85|106.7|106.75|106.6|206
1610641080000|2021-01-14 16:18:00|106.8|106.65|106.8|106.65|106.8|106.65|106.8|106.65|0
1610641090000|2021-01-14 16:18:10|106.75|106.6|106.75|106.6|106.75|106.6|106.7|106.55|3734
1610641100000|2021-01-14 16:18:20|106.7|106.55|106.8|106.65|106.8|106.65|106.7|106.55|2500
1610641110000|2021-01-14 16:18:30|106.7|106.6|106.8|106.7|106.8|106.7|106.7|106.6|0
1610641120000|2021-01-14 16:18:40|106.75|106.65|106.8|106.7|106.8|106.7|106.75|106.65|9
1610641130000|2021-01-14 16:18:50|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.6|1800
1610641160000|2021-01-14 16:19:20|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.7|1321
1610641170000|2021-01-14 16:19:30|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|3178
1610641190000|2021-01-14 16:19:50|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|0
1610641200000|2021-01-14 16:20:00|106.7|106.6|106.85|106.75|106.85|106.75|106.7|106.6|859
1610641210000|2021-01-14 16:20:10|106.8|106.7|106.85|106.7|106.9|106.75|106.8|106.7|1
1610641220000|2021-01-14 16:20:20|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|6000
1610641230000|2021-01-14 16:20:30|106.9|106.75|106.85|106.75|106.95|106.75|106.85|106.7|0
1610641240000|2021-01-14 16:20:40|106.9|106.8|106.95|106.85|106.95|106.85|106.85|106.75|1
1610641250000|2021-01-14 16:20:50|106.9|106.8|106.9|106.75|106.95|106.85|106.9|106.75|1366
1610641260000|2021-01-14 16:21:00|106.95|106.8|106.9|106.75|106.95|106.8|106.85|106.7|2867
1610641270000|2021-01-14 16:21:10|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|3281
1610641280000|2021-01-14 16:21:20|106.85|106.7|106.85|106.75|106.9|106.8|106.85|106.7|0
1610641290000|2021-01-14 16:21:30|106.9|106.8|106.95|106.8|106.95|106.8|106.9|106.8|0
1610641300000|2021-01-14 16:21:40|106.9|106.75|106.95|106.8|106.95|106.8|106.9|106.75|3953
1610641310000|2021-01-14 16:21:50|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|6
1610641360000|2021-01-14 16:22:40|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|0
1610641370000|2021-01-14 16:22:50|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|2500
1610641380000|2021-01-14 16:23:00|106.95|106.75|106.9|106.75|106.95|106.75|106.9|106.75|0
1610641400000|2021-01-14 16:23:20|106.85|106.7|106.8|106.65|106.85|106.7|106.8|106.65|3281
1610641410000|2021-01-14 16:23:30|106.85|106.7|106.85|106.7|106.85|106.7|106.85|106.7|0
1610641420000|2021-01-14 16:23:40|106.75|106.6|106.75|106.6|106.8|106.65|106.75|106.6|3064
1610641470000|2021-01-14 16:24:30|106.8|106.65|106.8|106.7|106.85|106.75|106.75|106.65|1076
1610641480000|2021-01-14 16:24:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|0
1610641490000|2021-01-14 16:24:50|106.8|106.7|106.85|106.7|106.85|106.7|106.8|106.65|3900
1610641500000|2021-01-14 16:25:00|106.8|106.65|106.8|106.65|106.8|106.65|106.8|106.65|0
1610641510000|2021-01-14 16:25:10|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|144
1610641520000|2021-01-14 16:25:20|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|3500
1610641530000|2021-01-14 16:25:30|106.85|106.8|106.95|106.8|106.95|106.8|106.85|106.8|2835
1610641540000|2021-01-14 16:25:40|106.9|106.75|106.95|106.85|106.95|106.85|106.9|106.75|236
1610641550000|2021-01-14 16:25:50|106.9|106.8|106.9|106.8|107|106.85|106.9|106.8|0
1610641560000|2021-01-14 16:26:00|106.95|106.85|106.95|106.8|106.95|106.85|106.9|106.75|3039
1610641580000|2021-01-14 16:26:20|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|61
1610641600000|2021-01-14 16:26:40|106.9|106.75|106.75|106.65|106.9|106.75|106.75|106.65|3129
1610641610000|2021-01-14 16:26:50|106.8|106.7|106.85|106.75|106.85|106.75|106.75|106.65|0
1610641620000|2021-01-14 16:27:00|106.8|106.7|106.9|106.75|106.9|106.75|106.8|106.7|2704
1610641630000|2021-01-14 16:27:10|106.8|106.7|106.85|106.75|106.85|106.75|106.8|106.7|0
1610641640000|2021-01-14 16:27:20|106.8|106.7|106.8|106.65|106.8|106.75|106.8|106.65|6449
1610641660000|2021-01-14 16:27:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|0
1610641670000|2021-01-14 16:27:50|106.8|106.7|106.85|106.7|106.85|106.7|106.8|106.7|0
1610641690000|2021-01-14 16:28:10|106.8|106.65|106.85|106.7|106.85|106.7|106.8|106.65|0
1610641700000|2021-01-14 16:28:20|106.8|106.65|106.75|106.65|106.8|106.65|106.75|106.65|0
1610641710000|2021-01-14 16:28:30|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.65|0
1610641720000|2021-01-14 16:28:40|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|8385
1610641730000|2021-01-14 16:28:50|106.75|106.65|106.8|106.65|106.8|106.65|106.7|106.6|0
1610641740000|2021-01-14 16:29:00|106.7|106.55|106.75|106.6|106.8|106.65|106.7|106.55|2706
1610641750000|2021-01-14 16:29:10|106.7|106.55|106.75|106.6|106.75|106.6|106.7|106.55|0
1610641760000|2021-01-14 16:29:20|106.7|106.55|106.55|106.45|106.75|106.6|106.55|106.45|11150
1610641770000|2021-01-14 16:29:30|106.5|106.35|106.65|106.5|106.65|106.5|106.45|106.3|12993
1610641780000|2021-01-14 16:29:40|106.7|106.45|106.7|106.6|106.75|106.65|106.7|106.45|2872
1610641790000|2021-01-14 16:29:50|106.75|106.65|106.8|106.7|106.85|106.75|106.7|106.6|3688
1610697600000|2021-01-15 08:00:00|106.6|106.4|106.35|106.15|106.6|106.4|106.35|105.95|49751
1610697610000|2021-01-15 08:00:10|106.3|106|105.85|105.5|106.3|106|105.85|105.5|8668
1610697620000|2021-01-15 08:00:20|105.8|105.35|105.75|105.5|106.05|105.85|105.25|105|85195
1610697630000|2021-01-15 08:00:30|105.85|105.6|105.75|105.55|105.85|105.6|105.75|105.5|51990
1610697640000|2021-01-15 08:00:40|105.85|105.6|106.25|105.65|106.3|105.65|105.85|105.6|32313
1610697650000|2021-01-15 08:00:50|||||||||7337
1610697660000|2021-01-15 08:01:00|106.15|106.1|105.95|105.5|106.2|106.1|105.95|105.5|18098
1610697670000|2021-01-15 08:01:10||105.55||105.55||105.55||105.55|5491
1610697680000|2021-01-15 08:01:20|106|105.7|106.1|105.8|106.45|105.95|106|105.65|30983
1610697690000|2021-01-15 08:01:30|106.2|105.85|106.3|105.95|106.3|105.95|106.15|105.85|7718
1610697700000|2021-01-15 08:01:40|106.25|105.9|106.1|105.65|106.25|105.9|106.1|105.6|27604
1610697710000|2021-01-15 08:01:50|106.15|105.7|106.15|105.75|106.15|105.75|106.15|105.7|79438
1610697720000|2021-01-15 08:02:00|106.1|105.8|106.25|105.8|106.35|105.9|106.05|105.75|12391
1610697730000|2021-01-15 08:02:10|106.05|105.7|106|105.75|106.15|105.8|106|105.7|50629
1610697740000|2021-01-15 08:02:20|106.05|105.8|106.05|105.8|106.15|105.8|106.05|105.75|16467
1610697750000|2021-01-15 08:02:30|||||||||4971
1610697760000|2021-01-15 08:02:40|106|105.75|106.05|105.8|106.05|105.8|106|105.75|1690
1610697770000|2021-01-15 08:02:50|106|105.75|106|105.75|106|105.75|106|105.75|11247
1610697780000|2021-01-15 08:03:00|106.05|105.65|105.85|105.55|106.05|105.65|105.85|105.5|15358
1610697790000|2021-01-15 08:03:10|105.9|105.9|106.05|105.75|106.3|106.15|105.9|105.6|102692
1610697800000|2021-01-15 08:03:20|106|105.7|105.95|105.6|106|105.7|105.95|105.6|13536
1610697810000|2021-01-15 08:03:30|105.85|105.55|105.8|105.55|105.85|105.55|105.8|105.55|3367
1610697820000|2021-01-15 08:03:40|105.75|105.5|105.55|105.2|105.8|105.6|105.5|105.15|22542
1610697830000|2021-01-15 08:03:50|105.2|105.15|105.5|105.15|105.55|105.3|105.2|105.1|49156
1610697840000|2021-01-15 08:04:00|105.45|105.1|105.4|105.1|105.45|105.15|105.15|105.1|13268
1610697850000|2021-01-15 08:04:10|105.35|105.15|105.35|105.1|105.35|105.15|105.3|105.1|37719
1610697860000|2021-01-15 08:04:20|105.3|105.3|105.35|105.15|105.35|105.3|105.25|105.1|12077
1610697870000|2021-01-15 08:04:30|105.3|105.25|105.35|105.15|105.35|105.25|105.3|105.1|9440
1610697880000|2021-01-15 08:04:40|105.4|105.2|105.5|105.3|105.5|105.3|105.35|105.2|14537
1610697890000|2021-01-15 08:04:50|105.65|105.35|105.9|105.6|105.95|105.6|105.65|105.35|11489
1610697900000|2021-01-15 08:05:00|106|105.65|106|105.65|106.05|105.65|106|105.65|2697
1610697910000|2021-01-15 08:05:10|106.15|105.75|105.95|105.6|106.25|105.9|105.95|105.55|26522
1610697920000|2021-01-15 08:05:20|106|105.65|106.25|106|106.3|106|106|105.65|16234
1610697930000|2021-01-15 08:05:30|106.3||106.2||106.3||106.15||12686
1610697940000|2021-01-15 08:05:40|106.15|106.1|106|105.85|106.25|106.15|106|105.7|66586
1610697950000|2021-01-15 08:05:50|105.95|105.75|106.15|105.85|106.15|105.85|105.85|105.65|10707
1610697960000|2021-01-15 08:06:00|106.1|105.8|106|105.7|106.1|105.8|106|105.65|49203
1610697970000|2021-01-15 08:06:10||105.65||105.6||105.65||105.6|40735
1610697980000|2021-01-15 08:06:20|105.9|105.65|105.9|105.75|106|105.95|105.85|105.65|32976
1610697990000|2021-01-15 08:06:30|105.85|105.7|106.15|106.05|106.15|106.05|105.85|105.7|13040
1610698000000|2021-01-15 08:06:40|106.25|106.1|106.5|106.2|106.55|106.2|106.25|106.05|6703
1610698010000|2021-01-15 08:06:50|106.6|106.25|106.6|106.4|106.6|106.45|106.6|106.25|8489
1610698020000|2021-01-15 08:07:00|106.55|106.45|106.55|106.35|106.6|106.45|106.5|106.35|8830
1610698030000|2021-01-15 08:07:10|106.5|106.3|106.4|106.2|106.5|106.35|106.4|106.1|9243
1610698040000|2021-01-15 08:07:20|106.35||106.35||106.35||106.35||2329
1610698050000|2021-01-15 08:07:30|106.3|106.1|106.3|106.1|106.3|106.2|106.3|106.05|6623
1610698060000|2021-01-15 08:07:40|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|3657
1610698070000|2021-01-15 08:07:50|106.2|106.1|106.2|106.1|106.25|106.1|106.1|106|13944
1610698080000|2021-01-15 08:08:00|106.15|106|106.1|105.95|106.15|106|106.05|105.95|6964
1610698090000|2021-01-15 08:08:10|||||||||12
1610698100000|2021-01-15 08:08:20|106.05|105.9|106.1|105.95|106.1|105.95|105.9|105.8|59429
1610698110000|2021-01-15 08:08:30|106.15|106|106.15|106|106.15|106.05|106.15|105.95|23029
1610698120000|2021-01-15 08:08:40|106.25|106.05|106.1|105.95|106.25|106.1|106.1|105.95|50687
1610698130000|2021-01-15 08:08:50|106.05|105.9|105.8|105.6|106.05|105.9|105.8|105.55|19696
1610698140000|2021-01-15 08:09:00|105.75||105.75||105.75||105.75||13847
1610698150000|2021-01-15 08:09:10|105.6|105.55|105.75|105.6|105.75|105.6|105.6|105.55|10785
1610698160000|2021-01-15 08:09:20|||||||||19692
1610698170000|2021-01-15 08:09:30|105.85|105.65|105.9|105.75|105.9|105.75|105.85|105.65|8498
1610698180000|2021-01-15 08:09:40|106|105.8|105.85|105.7|106.05|105.85|105.8|105.65|53087
1610698190000|2021-01-15 08:09:50||105.8||105.8||105.8||105.8|2810
1610698200000|2021-01-15 08:10:00|105.8|105.7|105.8|105.65|105.85|105.7|105.8|105.65|6535
1610698210000|2021-01-15 08:10:10|105.75|105.6|105.75|105.5|105.75|105.6|105.75|105.5|1236
1610698220000|2021-01-15 08:10:20||105.55||105.5||105.55||105.5|3539
1610698230000|2021-01-15 08:10:30|105.7|105.7|105.7|105.5|105.75|105.7|105.7|105.5|11328
1610698240000|2021-01-15 08:10:40|105.75|105.55|105.75|105.5|105.8|105.55|105.75|105.5|2245
1610698250000|2021-01-15 08:10:50||105.6||105.6||105.6||105.6|443
1610698260000|2021-01-15 08:11:00|105.7|105.55|105.55|105.35|105.7|105.55|105.4|105.3|34369
1610698270000|2021-01-15 08:11:10|105.6|105.5|105.6|105.4|105.65|105.5|105.6|105.35|1025
1610698280000|2021-01-15 08:11:20|105.55|105.35|105.55|105.3|105.55|105.35|105.4|105.15|17358
1610698290000|2021-01-15 08:11:30|||||||||10000
1610698300000|2021-01-15 08:11:40||105.25||105.4||105.4||105.25|6
1610698310000|2021-01-15 08:11:50|||||||||15601
1610698320000|2021-01-15 08:12:00|105.45|105.35|105.35|105.1|105.5|105.35|105.35|105.1|7589
1610698330000|2021-01-15 08:12:10|105.3|105.15|105.25|105.1|105.3|105.3|105.25|105.1|12203
1610698340000|2021-01-15 08:12:20|||||||||72104
1610698350000|2021-01-15 08:12:30|105.2|105.05|105.1|104.85|105.25|105.05|105.05|104.8|136906
1610698360000|2021-01-15 08:12:40|105.05|104.8|105.15|104.9|105.15|104.95|105|104.8|68833
1610698370000|2021-01-15 08:12:50|105.1|104.85|105|104.8|105.1|104.85|104.85|104.7|55836
1610698380000|2021-01-15 08:13:00|104.95|104.75|104.9|104.7|104.95|104.85|104.9|104.7|31734
1610698390000|2021-01-15 08:13:10|104.95|104.75|105.1|104.95|105.15|104.95|104.95|104.75|8591
1610698400000|2021-01-15 08:13:20|105.15|105|105.1|105|105.15|105|105.1|105|6918
1610698410000|2021-01-15 08:13:30|105.05|104.95|105|104.75|105.05|104.95|104.8|104.7|45130
1610698420000|2021-01-15 08:13:40|||||||||9743
1610698430000|2021-01-15 08:13:50|104.95||104.95||104.95||104.95||13734
1610698440000|2021-01-15 08:14:00|104.9|104.7|104.9|104.75|104.9|104.75|104.8|104.7|30455
1610698450000|2021-01-15 08:14:10|104.95|104.8|105.15|105|105.15|105|104.95|104.8|46214
1610698460000|2021-01-15 08:14:20|||||||||26500
1610698470000|2021-01-15 08:14:30||105.05||105.05||105.05||105|1980
1610698480000|2021-01-15 08:14:40||105||105||105||105|0
1610698490000|2021-01-15 08:14:50|104.95|104.95|105.1|104.85|105.1|104.95|104.95|104.8|21850
1610698500000|2021-01-15 08:15:00|105.15|104.9|104.9|104.7|105.15|104.95|104.7|104.65|57438
1610698510000|2021-01-15 08:15:10|104.85||104.85||104.9||104.85||32400
1610698520000|2021-01-15 08:15:20|104.9|104.75|104.95|104.85|105.1|104.95|104.85|104.75|172925
1610698530000|2021-01-15 08:15:30|105|104.8|105.1|105|105.15|105|104.8|104.7|68210
1610698540000|2021-01-15 08:15:40|105.05|104.95|105.1|104.9|105.1|105.05|105.05|104.9|13799
1610698550000|2021-01-15 08:15:50|105.05|105.1|104.95|104.85|105.15|105.1|104.95|104.85|100000
1610698560000|2021-01-15 08:16:00|105|104.9|104.95|104.75|105.05|104.95|104.9|104.7|36176
1610698570000|2021-01-15 08:16:10|104.9|104.7|104.9|104.75|105|104.85|104.8|104.7|48634
1610698580000|2021-01-15 08:16:20|105|104.8|105|104.85|105.05|104.95|104.95|104.8|17107
1610698590000|2021-01-15 08:16:30|105.05|104.9|105.2|105.05|105.2|105.05|105.05|104.9|11270
1610698600000|2021-01-15 08:16:40|105.15|105.1|105.15|105.05|105.15|105.1|105.15|105|2523
1610698630000|2021-01-15 08:17:10|105.1|105|105|104.85|105.15|105.05|105|104.8|34035
1610698640000|2021-01-15 08:17:20|105.05||104.95||105.05||104.95||413
1610698650000|2021-01-15 08:17:30|104.9|104.8|104.95|104.8|104.95|104.85|104.9|104.8|45950
1610698660000|2021-01-15 08:17:40|104.9|104.75|105|104.8|105.05|104.95|104.9|104.7|15765
1610698670000|2021-01-15 08:17:50|105.05|105|105|104.8|105.1|105|105|104.8|63576
1610698690000|2021-01-15 08:18:10|105.05|104.85|105.1|104.9|105.2|105.1|105|104.85|63588
1610698700000|2021-01-15 08:18:20|105.05||105.05||105.05||105.05||6346
1610698710000|2021-01-15 08:18:30|105|104.85|104.95|104.9|105.05|104.9|104.95|104.8|16998
1610698720000|2021-01-15 08:18:40|105|104.95|105.05|104.95|105.05|104.95|105|104.95|4288
1610698730000|2021-01-15 08:18:50|105.1|105|105.2|105|105.2|105.1|105.1|105|4997
1610698740000|2021-01-15 08:19:00|105.15||105.05||105.15||105.05||2965
1610698750000|2021-01-15 08:19:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|52382
1610698760000|2021-01-15 08:19:20|105.1|105|105.15|105|105.15|105.05|105.1|105|2464
1610698770000|2021-01-15 08:19:30|105.1|105.05|105.2|105.05|105.2|105.05|105.1|105|10010
1610698780000|2021-01-15 08:19:40|105.15|105|105.15|105|105.15|105|105.15|105|2467
1610698790000|2021-01-15 08:19:50||105.05||105||105.05||105|100
1610698810000|2021-01-15 08:20:10|105.1|105.05|105.15|105|105.15|105.05|105.1|105|15798
1610698820000|2021-01-15 08:20:20|105.1||105.1||105.1||105.1||40
1610698840000|2021-01-15 08:20:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|1787
1610698850000|2021-01-15 08:20:50|105.1|105|105.05|104.95|105.1|105|105.05|104.9|20255
1610698860000|2021-01-15 08:21:00|105|104.9|104.9|104.75|105|104.9|104.9|104.7|57429
1610698870000|2021-01-15 08:21:10|104.85|104.7|104.8|104.65|104.9|104.75|104.8|104.65|3813
1610698880000|2021-01-15 08:21:20|104.75|104.7|104.9|104.75|104.9|104.75|104.75|104.7|48831
1610698890000|2021-01-15 08:21:30|104.85|104.7|104.8|104.65|104.85|104.8|104.8|104.65|9074
1610698900000|2021-01-15 08:21:40|||||||||761
1610698910000|2021-01-15 08:21:50|104.75|104.6|104.7|104.5|104.75|104.65|104.6|104.5|32500
1610698920000|2021-01-15 08:22:00||104.55||104.55||104.55||104.55|3450
1610698930000|2021-01-15 08:22:10|104.65||104.65||104.65||104.6||8175
1610698940000|2021-01-15 08:22:20|104.6|104.5|104.65|104.5|104.65|104.5|104.6|104.5|4500
1610698950000|2021-01-15 08:22:30|104.7|104.55|104.75|104.55|104.9|104.85|104.7|104.5|91092
1610698970000|2021-01-15 08:22:50|||||||||3861
1610698980000|2021-01-15 08:23:00|104.8|104.65|104.85|104.75|104.85|104.75|104.8|104.65|19813
1610698990000|2021-01-15 08:23:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.75|8314
1610699000000|2021-01-15 08:23:20||104.75||104.75||104.75||104.75|4
1610699010000|2021-01-15 08:23:30|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|7759
1610699030000|2021-01-15 08:23:50|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1662
1610699040000|2021-01-15 08:24:00|104.95|104.85|104.8|104.55|104.95|104.85|104.8|104.55|38597
1610699050000|2021-01-15 08:24:10|104.75|104.6|104.8|104.65|104.8|104.7|104.75|104.6|7231
1610699060000|2021-01-15 08:24:20|104.85|104.7|104.9|104.75|104.95|104.8|104.85|104.7|28913
1610699070000|2021-01-15 08:24:30|104.85|104.7|104.8|104.7|104.85|104.7|104.8|104.7|3289
1610699080000|2021-01-15 08:24:40|104.75|104.65|104.7|104.55|104.8|104.7|104.7|104.55|5093
1610699090000|2021-01-15 08:24:50|104.65||104.65||104.65||104.65||1910
1610699100000|2021-01-15 08:25:00|104.6|104.5|104.5|104.35|104.65|104.55|104.5|104.35|24601
1610699120000|2021-01-15 08:25:20|||||||||29159
1610699130000|2021-01-15 08:25:30|||||||||3050
1610699140000|2021-01-15 08:25:40|104.55|104.4|104.65|104.55|104.65|104.55|104.55|104.4|23939
1610699150000|2021-01-15 08:25:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|34334
1610699160000|2021-01-15 08:26:00|104.65|104.55|104.55|104.4|104.65|104.55|104.55|104.4|17220
1610699170000|2021-01-15 08:26:10|104.5|104.35|104.55|104.35|104.55|104.5|104.45|104.3|27568
1610699180000|2021-01-15 08:26:20|104.6|104.5|104.55|104.45|104.65|104.55|104.5|104.35|90331
1610699190000|2021-01-15 08:26:30|104.5|104.5|104.55|104.5|104.55|104.5|104.5|104.45|21485
1610699200000|2021-01-15 08:26:40|104.6|104.55|104.65|104.5|104.65|104.6|104.6|104.5|15540
1610699210000|2021-01-15 08:26:50|||||||||5000
1610699220000|2021-01-15 08:27:00|104.6|104.45|104.5|104.3|104.6|104.45|104.5|104.3|21169
1610699230000|2021-01-15 08:27:10|104.45|104.35|104.4|104.3|104.45|104.4|104.4|104.3|6462
1610699240000|2021-01-15 08:27:20|104.35|104.25|104.4|104.3|104.4|104.3|104.3|104.2|42933
1610699250000|2021-01-15 08:27:30|||||||||3
1610699260000|2021-01-15 08:27:40|104.35|104.25|104.4|104.3|104.4|104.3|104.35|104.25|109526
1610699270000|2021-01-15 08:27:50|104.45|104.35|104.45|104.4|104.5|104.4|104.4|104.35|12839
1610699280000|2021-01-15 08:28:00|104.5|104.45|104.55|104.5|104.55|104.5|104.5|104.35|15786
1610699290000|2021-01-15 08:28:10||104.45||104.45||104.5||104.45|104413
1610699300000|2021-01-15 08:28:20|104.6|104.5|104.7|104.6|104.7|104.6|104.6|104.5|10004
1610699320000|2021-01-15 08:28:40|||||||||400
1610699330000|2021-01-15 08:28:50|||||||||26165
1610699360000|2021-01-15 08:29:20|104.65|104.55|104.55|104.45|104.65|104.6|104.55|104.45|19916
1610699370000|2021-01-15 08:29:30|104.6|104.5|104.7|104.6|104.7|104.6|104.6|104.5|2664
1610699390000|2021-01-15 08:29:50|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|25719
1610699400000|2021-01-15 08:30:00|104.8|104.7|104.85|104.75|104.85|104.8|104.8|104.65|15833
1610699410000|2021-01-15 08:30:10|104.8|104.7|104.7|104.65|104.8|104.75|104.7|104.55|18179
1610699420000|2021-01-15 08:30:20|104.75|104.6|104.75|104.65|104.8|104.65|104.75|104.6|6325
1610699430000|2021-01-15 08:30:30|||||||||2004
1610699440000|2021-01-15 08:30:40|||||||||981
1610699450000|2021-01-15 08:30:50|104.8|104.7|104.8|104.7|104.8|104.75|104.8|104.7|14275
1610699460000|2021-01-15 08:31:00|104.75|104.65|104.75|104.65|104.8|104.65|104.75|104.65|14601
1610699470000|2021-01-15 08:31:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|5214
1610699480000|2021-01-15 08:31:20|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|10141
1610699490000|2021-01-15 08:31:30|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|11408
1610699500000|2021-01-15 08:31:40|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.75|13321
1610699510000|2021-01-15 08:31:50||104.85||104.85||104.85||104.75|5765
1610699520000|2021-01-15 08:32:00|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.85|5886
1610699530000|2021-01-15 08:32:10|105|104.95|105|104.95|105.05|104.95|104.95|104.95|14579
1610699550000|2021-01-15 08:32:30|105.05||105.05||105.05||105.05||49053
1610699560000|2021-01-15 08:32:40|105.1|105.1|104.95|104.8|105.15|105.1|104.95|104.8|90858
1610699570000|2021-01-15 08:32:50|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.85|14356
1610699580000|2021-01-15 08:33:00|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|20076
1610699590000|2021-01-15 08:33:10|105|104.9|105.1|105.05|105.15|105.05|105|104.85|29811
1610699600000|2021-01-15 08:33:20|105|105|104.9|104.8|105.05|105|104.9|104.8|23402
1610699610000|2021-01-15 08:33:30|104.95||104.9||104.95||104.9||944
1610699620000|2021-01-15 08:33:40|||||||||300
1610699630000|2021-01-15 08:33:50|104.95|104.85|105|104.9|105|104.9|104.95|104.85|9158
1610699640000|2021-01-15 08:34:00|104.95|104.95|105|104.9|105|104.95|104.95|104.9|9922
1610699650000|2021-01-15 08:34:10|||||||||59845
1610699660000|2021-01-15 08:34:20|||||||||50018
1610699670000|2021-01-15 08:34:30|105.05|104.95|105.1|104.95|105.1|104.95|105|104.9|32235
1610699680000|2021-01-15 08:34:40|||||||||16080
1610699690000|2021-01-15 08:34:50|105.05|105|105.1|105|105.1|105.05|105.05|105|12399
1610699700000|2021-01-15 08:35:00|105.15|105.05|105.15|105.05|105.2|105.1|105.15|105|34574
1610699710000|2021-01-15 08:35:10|||||||||8567
1610699720000|2021-01-15 08:35:20|105.1|105|105|104.9|105.1|105.05|104.95|104.85|21257
1610699730000|2021-01-15 08:35:30|105.05|104.95|105.1|104.9|105.1|104.95|105.05|104.85|13901
1610699740000|2021-01-15 08:35:40|||||||||10412
1610699760000|2021-01-15 08:36:00|105.05|104.85|104.95|104.8|105.05|104.85|104.95|104.8|41630
1610699770000|2021-01-15 08:36:10|104.9|104.9|104.9|104.8|104.9|104.9|104.9|104.8|11793
1610699780000|2021-01-15 08:36:20|104.85|104.85|104.95|104.85|104.95|104.85|104.85|104.85|10319
1610699790000|2021-01-15 08:36:30|105|104.9|104.95|104.85|105|104.9|104.95|104.85|16831
1610699800000|2021-01-15 08:36:40|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|7130
1610699820000|2021-01-15 08:37:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|3373
1610699830000|2021-01-15 08:37:10|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|3430
1610699840000|2021-01-15 08:37:20|||||||||1849
1610699860000|2021-01-15 08:37:40|||||||||1890
1610699880000|2021-01-15 08:38:00|105|104.9|105|104.9|105|104.9|105|104.9|5777
1610699890000|2021-01-15 08:38:10|105.05|104.95|105|104.85|105.05|105|105|104.85|22565
1610699900000|2021-01-15 08:38:20|104.95|104.8|104.9|104.75|105|104.9|104.85|104.7|12711
1610699910000|2021-01-15 08:38:30|104.95|104.8|104.9|104.8|104.95|104.8|104.9|104.8|30947
1610699920000|2021-01-15 08:38:40|104.95|104.85|104.95|104.8|104.95|104.85|104.95|104.8|4338
1610699930000|2021-01-15 08:38:50||104.85||104.85||104.85||104.85|0
1610699940000|2021-01-15 08:39:00|105|104.9|105|104.9|105|104.9|105|104.9|9303
1610699950000|2021-01-15 08:39:10|105.05|104.95|105.05|104.95|105.05|105|105.05|104.95|22271
1610699960000|2021-01-15 08:39:20||105||104.95||105||104.95|0
1610699970000|2021-01-15 08:39:30|105|104.9|105|104.95|105|104.95|104.95|104.9|5617
1610699980000|2021-01-15 08:39:40|104.95|104.9|104.95|104.85|104.95|104.9|104.9|104.85|14981
1610699990000|2021-01-15 08:39:50|104.9||104.95||104.95||104.9||17754
1610700000000|2021-01-15 08:40:00|104.9|104.8|104.85|104.7|104.9|104.8|104.8|104.7|28939
1610700010000|2021-01-15 08:40:10|104.8|104.75|104.75|104.55|104.8|104.75|104.7|104.55|26000
1610700020000|2021-01-15 08:40:20||104.65||104.65||104.65||104.65|4725
1610700030000|2021-01-15 08:40:30|104.8|104.7|104.95|104.85|104.95|104.85|104.8|104.7|28195
1610700040000|2021-01-15 08:40:40||104.9||104.9||104.9||104.85|46
1610700060000|2021-01-15 08:41:00|105|104.95|105.05|104.95|105.05|104.95|105|104.9|16360
1610700070000|2021-01-15 08:41:10|105.1|105|105.1|105|105.1|105.05|105.1|105|9654
1610700080000|2021-01-15 08:41:20|||||||||30
1610700090000|2021-01-15 08:41:30|105.15|105.05|105.2|105|105.2|105.1|105.15|105|64724
1610700110000|2021-01-15 08:41:50||105.05||105.05||105.1||105.05|6800
1610700120000|2021-01-15 08:42:00|105.1|105.1|105.25|105.15|105.3|105.2|105.1|105.05|21218
1610700130000|2021-01-15 08:42:10|105.2|105.1|105.25|105.1|105.25|105.1|105.2|105.1|2531
1610700140000|2021-01-15 08:42:20|||||||||462
1610700150000|2021-01-15 08:42:30||105.2||105.1||105.2||105.1|1271
1610700170000|2021-01-15 08:42:50|105.2||105.2||105.2||105.2||6227
1610700180000|2021-01-15 08:43:00|105.25|105.15|105.35|105.15|105.35|105.15|105.25|105.1|10803
1610700190000|2021-01-15 08:43:10||105.2||105.25||105.3||105.2|3451
1610700200000|2021-01-15 08:43:20|105.3|105.2|105.3|105.15|105.3|105.25|105.3|105.15|5427
1610700210000|2021-01-15 08:43:30|||||||||10000
1610700220000|2021-01-15 08:43:40||105.2||105.2||105.2||105.2|1995
1610700230000|2021-01-15 08:43:50|||||||||477
1610700240000|2021-01-15 08:44:00|105.25|105.15|105.2|105.05|105.25|105.15|105.2|105.05|25751
1610700250000|2021-01-15 08:44:10|105.15|105|105.15|105|105.15|105|105.15|105|2398
1610700260000|2021-01-15 08:44:20|||||||||958
1610700270000|2021-01-15 08:44:30|||||||||913
1610700280000|2021-01-15 08:44:40|||||||||34
1610700290000|2021-01-15 08:44:50|||||||||4879
1610700300000|2021-01-15 08:45:00|105.1|104.95|105|104.9|105.1|105|105|104.9|8655
1610700310000|2021-01-15 08:45:10|104.95|104.85|104.95|104.8|105|104.85|104.95|104.8|3179
1610700320000|2021-01-15 08:45:20|||||||||462
1610700350000|2021-01-15 08:45:50|105|104.85|105.1|105|105.1|105|105|104.85|18073
1610700360000|2021-01-15 08:46:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|3810
1610700370000|2021-01-15 08:46:10||105||104.95||105||104.95|4116
1610700390000|2021-01-15 08:46:30|||||||||3305
1610700400000|2021-01-15 08:46:40|||||||||1883
1610700430000|2021-01-15 08:47:10|105||105.05||105.05||105||15498
1610700440000|2021-01-15 08:47:20|105|104.9|104.9|104.75|105|104.9|104.85|104.75|21364
1610700450000|2021-01-15 08:47:30||104.8||104.8||104.8||104.8|0
1610700460000|2021-01-15 08:47:40|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.75|820
1610700480000|2021-01-15 08:48:00|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.6|9654
1610700490000|2021-01-15 08:48:10|104.8|104.6|104.75|104.65|104.8|104.7|104.75|104.6|9826
1610700500000|2021-01-15 08:48:20|||||||||9544
1610700510000|2021-01-15 08:48:30|||||||||938
1610700530000|2021-01-15 08:48:50|||||||||477
1610700540000|2021-01-15 08:49:00|104.8|104.7|104.85|104.75|104.95|104.8|104.8|104.65|42294
1610700550000|2021-01-15 08:49:10|104.9|104.85|104.85|104.75|104.95|104.85|104.85|104.75|39621
1610700560000|2021-01-15 08:49:20|||||||||40465
1610700570000|2021-01-15 08:49:30|104.9|104.8|104.95|104.85|105|104.85|104.8|104.75|33196
1610700580000|2021-01-15 08:49:40|105|104.9|105.05|104.9|105.05|104.95|105|104.85|10128
1610700590000|2021-01-15 08:49:50||104.95||104.95||104.95||104.9|4724
1610700600000|2021-01-15 08:50:00|105|104.9|105|104.9|105|104.9|105|104.8|8298
1610700610000|2021-01-15 08:50:10|104.95|104.85|105|104.9|105|104.9|104.9|104.8|15514
1610700620000|2021-01-15 08:50:20|||||||||20000
1610700630000|2021-01-15 08:50:30|104.95|104.85|105|104.85|105|104.85|104.9|104.85|455
1610700640000|2021-01-15 08:50:40|104.95||104.95||104.95||104.95||5
1610700650000|2021-01-15 08:50:50|||||||||5244
1610700660000|2021-01-15 08:51:00|105|104.9|104.95|104.85|105|104.9|104.95|104.85|1875
1610700670000|2021-01-15 08:51:10|104.9|104.8|104.9|104.8|104.95|104.85|104.85|104.8|10784
1610700680000|2021-01-15 08:51:20|||||||||3000
1610700690000|2021-01-15 08:51:30|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|4338
1610700700000|2021-01-15 08:51:40|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|6924
1610700710000|2021-01-15 08:51:50|105||104.95||105||104.95||199
1610700720000|2021-01-15 08:52:00|105|104.8|104.85|104.75|105|104.8|104.85|104.75|4216
1610700740000|2021-01-15 08:52:20||104.8||104.8||104.8||104.8|3060
1610700750000|2021-01-15 08:52:30|||||||||1700
1610700760000|2021-01-15 08:52:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|2868
1610700790000|2021-01-15 08:53:10|104.95|104.85|104.85|104.7|105|104.85|104.85|104.7|7122
1610700820000|2021-01-15 08:53:40||104.75||104.7||104.75||104.7|2640
1610700830000|2021-01-15 08:53:50|104.9|104.75|104.85|104.75|104.95|104.9|104.85|104.7|196519
1610700840000|2021-01-15 08:54:00|104.9|104.8|104.9|104.75|104.95|104.85|104.85|104.75|19381
1610700850000|2021-01-15 08:54:10|104.85|104.7|104.85|104.65|104.85|104.7|104.75|104.65|17741
1610700860000|2021-01-15 08:54:20|104.9|104.7|104.9|104.75|104.9|104.8|104.9|104.7|5526
1610700870000|2021-01-15 08:54:30|104.95|104.8|105|104.9|105|104.95|104.95|104.8|4894
1610700880000|2021-01-15 08:54:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|6235
1610700890000|2021-01-15 08:54:50||104.9||104.95||104.95||104.9|697
1610700910000|2021-01-15 08:55:10||104.9||104.95||104.95||104.9|7683
1610700920000|2021-01-15 08:55:20|105.1|105|105.05|105|105.1|105|105.05|104.95|7280
1610700930000|2021-01-15 08:55:30|105.1|105.05|105.15|105.05|105.15|105.05|105.05|105|6481
1610700940000|2021-01-15 08:55:40|105.05|105|105.15|105|105.15|105|105.05|105|1932
1610700950000|2021-01-15 08:55:50|||||||||4000
1610700960000|2021-01-15 08:56:00|105.1|104.95|105.05|104.9|105.1|104.95|105.05|104.9|3498
1610700970000|2021-01-15 08:56:10|||||||||2830
1610700980000|2021-01-15 08:56:20|105.1|104.95|105.1|104.95|105.1|104.95|105.05|104.95|648
1610700990000|2021-01-15 08:56:30|105.05|104.9|105.15|104.95|105.15|105.05|105.05|104.9|30878
1610701000000|2021-01-15 08:56:40|105.1||105.1||105.1||105.1||3299
1610701010000|2021-01-15 08:56:50|105.05|104.9|105.05|104.95|105.05|104.95|105|104.9|6277
1610701020000|2021-01-15 08:57:00|105.1|105|105.05|105|105.1|105|105.05|105|100
1610701070000|2021-01-15 08:57:50|||||||||1400
1610701080000|2021-01-15 08:58:00|105.1|104.95|105|104.9|105.1|104.95|105|104.9|7468
1610701090000|2021-01-15 08:58:10|104.95|104.85|104.95|104.85|105|104.9|104.95|104.85|8500
1610701100000|2021-01-15 08:58:20||104.8||104.8||104.8||104.8|0
1610701110000|2021-01-15 08:58:30|104.9|104.85|104.95|104.85|105|104.85|104.9|104.85|2034
1610701130000|2021-01-15 08:58:50|105|104.9|105|104.9|105|104.9|104.95|104.9|36765
1610701140000|2021-01-15 08:59:00|104.95|104.85|104.95|104.85|105|104.85|104.9|104.85|641
1610701150000|2021-01-15 08:59:10|105|104.9|105|104.95|105|104.95|105|104.9|2524
1610701170000|2021-01-15 08:59:30|105.05||105||105.05||105||9380
1610701180000|2021-01-15 08:59:40|105.05||105.05||105.05||105.05||11000
1610701190000|2021-01-15 08:59:50|||||||||1250
1610701210000|2021-01-15 09:00:10|105|104.9|105.05|104.9|105.05|104.95|104.9|104.85|71020
1610701220000|2021-01-15 09:00:20|||||||||4547
1610701240000|2021-01-15 09:00:40|105|104.85|104.95|104.85|105|104.85|104.9|104.85|12047
1610701250000|2021-01-15 09:00:50|105|104.9|105|104.9|105|104.9|105|104.9|438
1610701260000|2021-01-15 09:01:00|104.95|104.85|104.95|104.8|104.95|104.85|104.9|104.8|6266
1610701270000|2021-01-15 09:01:10||104.85||104.85||104.9||104.85|4931
1610701280000|2021-01-15 09:01:20|105|104.9|105|104.85|105.05|104.9|105|104.85|3735
1610701290000|2021-01-15 09:01:30||104.9||104.9||104.9||104.85|25
1610701300000|2021-01-15 09:01:40||104.95||104.95||104.95||104.95|1910
1610701320000|2021-01-15 09:02:00|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|12272
1610701330000|2021-01-15 09:02:10||104.9||104.95||104.95||104.9|3798
1610701360000|2021-01-15 09:02:40|||||||||940
1610701370000|2021-01-15 09:02:50||105||104.95||105||104.95|9585
1610701380000|2021-01-15 09:03:00|105.1|105|105.05|104.95|105.1|105.05|105.05|104.95|13919
1610701400000|2021-01-15 09:03:20|||||||||25
1610701430000|2021-01-15 09:03:50|||||||||307
1610701440000|2021-01-15 09:04:00|||||||||4630
1610701450000|2021-01-15 09:04:10|105|104.9|105.05|104.95|105.05|104.95|105|104.9|21786
1610701460000|2021-01-15 09:04:20|||||||||40
1610701480000|2021-01-15 09:04:40||105||104.95||105||104.95|10910
1610701490000|2021-01-15 09:04:50|105.1|105|105.2|105.15|105.2|105.15|105.1|105|18192
1610701500000|2021-01-15 09:05:00|105.15|105.1|105.2|105.1|105.2|105.15|105.15|105.05|18605
1610701510000|2021-01-15 09:05:10|105.25|105.15|105.2|105.1|105.25|105.15|105.15|105.05|12008
1610701520000|2021-01-15 09:05:20||105.15||105.1||105.15||105.1|2604
1610701550000|2021-01-15 09:05:50|105.15|105.05|105.05|104.95|105.15|105.05|105.05|104.95|9919
1610701560000|2021-01-15 09:06:00||105||105||105||105|100
1610701570000|2021-01-15 09:06:10|||||||||1500
1610701610000|2021-01-15 09:06:50|105.1|105.05|105.15|105.05|105.2|105.1|105.1|105.05|17089
1610701620000|2021-01-15 09:07:00||105.1||105.05||105.1||105.05|1000
1610701650000|2021-01-15 09:07:30|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|13539
1610701660000|2021-01-15 09:07:40|105.1|105|105.05|104.95|105.1|105|105.05|104.9|6082
1610701670000|2021-01-15 09:07:50|||||||||1902
1610701680000|2021-01-15 09:08:00|105|104.9|105|104.9|105.05|104.9|105|104.9|12
1610701720000|2021-01-15 09:08:40|104.95||105||105||104.95||3552
1610701750000|2021-01-15 09:09:10|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|12235
1610701760000|2021-01-15 09:09:20|||||||||4728
1610701800000|2021-01-15 09:10:00|105|104.9|104.95|104.9|105|104.9|104.95|104.9|7993
1610701810000|2021-01-15 09:10:10|||||||||890
1610701820000|2021-01-15 09:10:20|||||||||184
1610701840000|2021-01-15 09:10:40|||||||||681
1610701850000|2021-01-15 09:10:50|105|104.95|105|104.95|105|104.95|105|104.95|12446
1610701860000|2021-01-15 09:11:00|||||||||3164
1610701870000|2021-01-15 09:11:10|105.05|105|105|104.95|105.05|105|105|104.95|29682
1610701880000|2021-01-15 09:11:20|105.05|105|105.15|105.05|105.15|105.05|105.05|105|15961
1610701890000|2021-01-15 09:11:30|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|10851
1610701900000|2021-01-15 09:11:40|105.15|105.05|105.15|105.05|105.15|105.1|105.1|105|17340
1610701910000|2021-01-15 09:11:50|||||||||367
1610701940000|2021-01-15 09:12:20|||||||||555
1610701950000|2021-01-15 09:12:30||105.1||105.1||105.1||105.05|2590
1610701960000|2021-01-15 09:12:40|105.1|105.05|105.1|105|105.1|105.05|105.1|104.95|7177
1610701970000|2021-01-15 09:12:50|||||||||178
1610702010000|2021-01-15 09:13:30|||||||||97
1610702030000|2021-01-15 09:13:50|||||||||326
1610702040000|2021-01-15 09:14:00|105.15|105.05|105.1|104.95|105.15|105.05|105.05|104.95|26782
1610702050000|2021-01-15 09:14:10|105.05|104.9|105|104.9|105.05|104.9|105|104.9|14877
1610702070000|2021-01-15 09:14:30|||||||||1889
1610702080000|2021-01-15 09:14:40|||||||||4727
1610702110000|2021-01-15 09:15:10|105.05|104.95|105.05|105|105.05|105|105.05|104.95|14552
1610702130000|2021-01-15 09:15:30|105.1|105.05|105.05|105|105.1|105.05|105.05|104.95|32485
1610702150000|2021-01-15 09:15:50||104.95||105||105||104.95|32794
1610702160000|2021-01-15 09:16:00||104.95||105||105||104.95|87242
1610702180000|2021-01-15 09:16:20|105.1|105.05|105.1|105|105.1|105.05|105.05|105|34504
1610702200000|2021-01-15 09:16:40||105.05||105||105.05||105|5704
1610702210000|2021-01-15 09:16:50|105.15|105.05|105.2|105.1|105.2|105.15|105.15|105.05|14028
1610702220000|2021-01-15 09:17:00||105.15||105.15||105.15||105.15|300
1610702230000|2021-01-15 09:17:10||105.1||105.1||105.1||105.1|3000
1610702250000|2021-01-15 09:17:30|105.25|105.15|105.2|105.1|105.35|105.2|105.2|105.1|43242
1610702270000|2021-01-15 09:17:50||105.15||105.15||105.15||105.15|959
1610702280000|2021-01-15 09:18:00||105.1||105.1||105.1||105.1|6382
1610702290000|2021-01-15 09:18:10|105.15|105.05|105.15|105.05|105.2|105.1|105.15|105.05|19144
1610702300000|2021-01-15 09:18:20|||||||||5535
1610702310000|2021-01-15 09:18:30|105.2|105.1|105.3|105.2|105.3|105.2|105.2|105.1|13319
1610702320000|2021-01-15 09:18:40||105.15||105.2||105.2||105.15|4147
1610702330000|2021-01-15 09:18:50|105.35|105.25|105.2|105.15|105.35|105.25|105.2|105.15|30192
1610702350000|2021-01-15 09:19:10||105.1||105.1||105.15||105.1|1767
1610702360000|2021-01-15 09:19:20|||||||||4278
1610702370000|2021-01-15 09:19:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|5
1610702380000|2021-01-15 09:19:40|105.2|105.1|105.25|105.15|105.25|105.15|105.2|105.1|16178
1610702390000|2021-01-15 09:19:50|105.3|105.2|105.3|105.2|105.3|105.2|105.25|105.15|7176
1610702400000|2021-01-15 09:20:00|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|9038
1610702410000|2021-01-15 09:20:10|||||||||460
1610702420000|2021-01-15 09:20:20|||||||||1000
1610702430000|2021-01-15 09:20:30|105.25|105.15|105.35|105.25|105.4|105.25|105.25|105.15|26441
1610702440000|2021-01-15 09:20:40|105.4|105.3|105.45|105.35|105.45|105.35|105.35|105.3|4603
1610702450000|2021-01-15 09:20:50|105.5||105.5||105.5||105.5||0
1610702460000|2021-01-15 09:21:00|105.45||105.45||105.5||105.45||517
1610702470000|2021-01-15 09:21:10|105.5|105.4|105.55|105.4|105.55|105.45|105.5|105.4|25541
1610702480000|2021-01-15 09:21:20|105.5||105.5||105.5||105.5||5778
1610702490000|2021-01-15 09:21:30|||||||||1879
1610702500000|2021-01-15 09:21:40|105.45|105.35|105.4|105.3|105.45|105.35|105.35|105.25|22147
1610702510000|2021-01-15 09:21:50|105.45|105.35|105.45|105.3|105.45|105.35|105.45|105.3|2314
1610702520000|2021-01-15 09:22:00|105.4|105.25|105.35|105.25|105.4|105.25|105.35|105.25|7014
1610702530000|2021-01-15 09:22:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3713
1610702540000|2021-01-15 09:22:20|105.45||105.45||105.45||105.45||1752
1610702550000|2021-01-15 09:22:30|||||||||474
1610702580000|2021-01-15 09:23:00|105.5|105.35|105.55|105.4|105.55|105.4|105.5|105.35|6929
1610702590000|2021-01-15 09:23:10|||||||||245
1610702600000|2021-01-15 09:23:20|105.5|105.35|105.5|105.35|105.5|105.4|105.4|105.35|13981
1610702610000|2021-01-15 09:23:30|105.45|105.3|105.45|105.3|105.45|105.3|105.45|105.3|4854
1610702640000|2021-01-15 09:24:00|105.4|105.25|105.25|105.15|105.4|105.25|105.25|105.1|17299
1610702650000|2021-01-15 09:24:10||105.1||105.1||105.1||105.1|4753
1610702660000|2021-01-15 09:24:20|105.2||105.2||105.2||105.2||2
1610702670000|2021-01-15 09:24:30|||||||||227
1610702680000|2021-01-15 09:24:40|105.15|105.05|105.15|105.05|105.2|105.05|105.15|105.05|20
1610702690000|2021-01-15 09:24:50|105.1|105|105.15|105.05|105.15|105.05|105.05|105|26191
1610702700000|2021-01-15 09:25:00|105.1|105|105.1|105|105.1|105.05|105.1|105|4806
1610702710000|2021-01-15 09:25:10|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|7093
1610702720000|2021-01-15 09:25:20|||||||||400
1610702730000|2021-01-15 09:25:30|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|15794
1610702740000|2021-01-15 09:25:40|105.15|105|105.2|105.05|105.25|105.1|105.1|105|21193
1610702750000|2021-01-15 09:25:50|105.15||105.15||105.15||105.15||563
1610702760000|2021-01-15 09:26:00|105.1|105|105.15|105|105.15|105|105.1|105|5688
1610702770000|2021-01-15 09:26:10|105.1||105.1||105.1||105.1||389
1610702800000|2021-01-15 09:26:40|||||||||5118
1610702810000|2021-01-15 09:26:50|105.15|105.05|105.1|105.05|105.15|105.05|105.1|105.05|12693
1610702820000|2021-01-15 09:27:00|105.15||105.1||105.15||105.1||23673
1610702830000|2021-01-15 09:27:10|||||||||2546
1610702850000|2021-01-15 09:27:30||105||105||105||105|1694
1610702870000|2021-01-15 09:27:50|105.05|104.95|105.05|104.95|105.05|105|105.05|104.9|77779
1610702880000|2021-01-15 09:28:00|||||||||5333
1610702890000|2021-01-15 09:28:10|||||||||2380
1610702910000|2021-01-15 09:28:30|105|104.9|105|104.9|105.05|104.95|105|104.85|36231
1610702920000|2021-01-15 09:28:40||104.85||104.9||104.9||104.85|3000
1610702930000|2021-01-15 09:28:50|104.9|104.85|104.95|104.85|105|104.85|104.85|104.8|28561
1610702940000|2021-01-15 09:29:00|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|11188
1610702950000|2021-01-15 09:29:10|104.9|104.85|104.9|104.85|105|104.85|104.9|104.85|39267
1610702960000|2021-01-15 09:29:20|104.95||104.95||105||104.95||13754
1610702970000|2021-01-15 09:29:30|||||||||8910
1610702980000|2021-01-15 09:29:40|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|38751
1610702990000|2021-01-15 09:29:50|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.75|3735
1610703000000|2021-01-15 09:30:00|||||||||284
1610703010000|2021-01-15 09:30:10|||||||||16944
1610703030000|2021-01-15 09:30:30|||||||||463
1610703040000|2021-01-15 09:30:40|104.95|104.85|105.05|104.95|105.05|105|104.95|104.85|51602
1610703050000|2021-01-15 09:30:50|105|104.9|105.05|104.95|105.05|104.95|105|104.9|10047
1610703070000|2021-01-15 09:31:10|||||||||1535
1610703090000|2021-01-15 09:31:30||105||104.95||105||104.95|10302
1610703100000|2021-01-15 09:31:40|||||||||8040
1610703110000|2021-01-15 09:31:50|105|104.9|105|104.95|105|104.95|105|104.9|71184
1610703120000|2021-01-15 09:32:00|104.95|104.9|104.85|104.75|104.95|104.95|104.85|104.75|87848
1610703130000|2021-01-15 09:32:10|||||||||8947
1610703140000|2021-01-15 09:32:20|104.9|104.7|104.9|104.75|104.9|104.8|104.9|104.7|8786
1610703150000|2021-01-15 09:32:30|104.95|104.8|104.95|104.9|104.95|104.9|104.9|104.8|50652
1610703160000|2021-01-15 09:32:40|||||||||2000
1610703170000|2021-01-15 09:32:50|||||||||1540
1610703180000|2021-01-15 09:33:00|105|104.95|105|104.95|105|104.95|105|104.9|14620
1610703190000|2021-01-15 09:33:10|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|10127
1610703200000|2021-01-15 09:33:20|||||||||10000
1610703210000|2021-01-15 09:33:30|||||||||9500
1610703220000|2021-01-15 09:33:40|||||||||5000
1610703230000|2021-01-15 09:33:50|105|104.9|105.05|105|105.05|105|105|104.9|15622
1610703240000|2021-01-15 09:34:00||104.95||104.9||104.95||104.9|2330
1610703250000|2021-01-15 09:34:10|105|104.95|105.05|104.9|105.05|104.95|105|104.9|50
1610703270000|2021-01-15 09:34:30|||||||||6894
1610703280000|2021-01-15 09:34:40|||||||||699
1610703310000|2021-01-15 09:35:10|105.1|105|105.1|105.05|105.1|105.05|105.1|105|13712
1610703320000|2021-01-15 09:35:20|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|20
1610703340000|2021-01-15 09:35:40|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105.05|405
1610703350000|2021-01-15 09:35:50|105.2|105.1|105.2|105.1|105.2|105.15|105.2|105.05|19293
1610703360000|2021-01-15 09:36:00|||||||||2768
1610703380000|2021-01-15 09:36:20|105.25|105.15|105.3|105.25|105.3|105.25|105.25|105.15|5086
1610703390000|2021-01-15 09:36:30|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.1|6427
1610703400000|2021-01-15 09:36:40|105.35|105.25|105.4|105.3|105.4|105.3|105.3|105.25|5966
1610703420000|2021-01-15 09:37:00||105.35||105.3||105.35||105.3|1142
1610703430000|2021-01-15 09:37:10||105.35||105.35||105.35||105.3|3100
1610703440000|2021-01-15 09:37:20|105.45|105.4|105.45|105.35|105.5|105.4|105.4|105.35|6330
1610703450000|2021-01-15 09:37:30|105.4|105.3|105.4|105.3|105.45|105.3|105.35|105.25|11
1610703470000|2021-01-15 09:37:50|105.45|105.4|105.4|105.3|105.45|105.4|105.35|105.3|13911
1610703500000|2021-01-15 09:38:20|105.35|105.25|105.2|105.1|105.35|105.25|105.2|105.1|6124
1610703510000|2021-01-15 09:38:30|||||||||1000
1610703520000|2021-01-15 09:38:40|105.15||105.15||105.15||105.15||944
1610703530000|2021-01-15 09:38:50|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|0
1610703540000|2021-01-15 09:39:00||105.15||105.1||105.15||105.1|3859
1610703550000|2021-01-15 09:39:10|105.25|105.15|105.35|105.2|105.35|105.2|105.25|105.1|14823
1610703560000|2021-01-15 09:39:20|||||||||1564
1610703570000|2021-01-15 09:39:30|105.3|105.25|105.2|105.15|105.3|105.25|105.2|105.15|8113
1610703580000|2021-01-15 09:39:40|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|3836
1610703590000|2021-01-15 09:39:50||105.2||105.2||105.2||105.2|861
1610703620000|2021-01-15 09:40:20|105.2|105.15|105.25|105.2|105.25|105.2|105.2|105.15|7453
1610703630000|2021-01-15 09:40:30|||||||||700
1610703640000|2021-01-15 09:40:40|105.3|105.25|105.3|105.25|105.4|105.25|105.3|105.25|27269
1610703650000|2021-01-15 09:40:50|105.35|105.2|105.25|105.15|105.35|105.25|105.2|105.15|45221
1610703660000|2021-01-15 09:41:00|||||||||3304
1610703670000|2021-01-15 09:41:10||105.2||105.2||105.2||105.2|100
1610703680000|2021-01-15 09:41:20|105.2|105.15|105.2|105.1|105.25|105.2|105.2|105.1|2688
1610703700000|2021-01-15 09:41:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|1480
1610703710000|2021-01-15 09:41:50|105.1|105|105.1|105|105.1|105|105.1|105|197
1610703720000|2021-01-15 09:42:00||105.05||105.05||105.05||105.05|17816
1610703730000|2021-01-15 09:42:10|105.15|105.1|105.15|105.05|105.15|105.1|105.1|105.05|8065
1610703760000|2021-01-15 09:42:40|105.1|105|105.1|105|105.1|105|105.1|105|4144
1610703770000|2021-01-15 09:42:50|||||||||8679
1610703780000|2021-01-15 09:43:00|105.05|104.95|104.95|104.85|105.05|104.95|104.95|104.85|1790
1610703810000|2021-01-15 09:43:30|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|2646
1610703820000|2021-01-15 09:43:40|104.85||104.85||104.85||104.85||1180
1610703840000|2021-01-15 09:44:00|||||||||9477
1610703850000|2021-01-15 09:44:10|104.8|104.7|104.9|104.85|104.9|104.85|104.8|104.7|20120
1610703880000|2021-01-15 09:44:40|||||||||1890
1610703890000|2021-01-15 09:44:50|104.95|104.9|104.95|104.8|104.95|104.9|104.9|104.8|17046
1610703900000|2021-01-15 09:45:00|104.9|104.85|104.9|104.85|104.95|104.85|104.9|104.85|0
1610703910000|2021-01-15 09:45:10|104.95||104.9||104.95||104.9||570
1610703930000|2021-01-15 09:45:30|||||||||990
1610703940000|2021-01-15 09:45:40|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|1842
1610703950000|2021-01-15 09:45:50|||||||||1500
1610703970000|2021-01-15 09:46:10|||||||||1382
1610703980000|2021-01-15 09:46:20|||||||||10
1610703990000|2021-01-15 09:46:30|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.8|7622
1610704000000|2021-01-15 09:46:40||104.9||104.9||104.9||104.9|558
1610704010000|2021-01-15 09:46:50||104.85||104.85||104.85||104.85|3821
1610704020000|2021-01-15 09:47:00|105|104.9|105|104.9|105|104.9|104.95|104.85|9474
1610704040000|2021-01-15 09:47:20||104.95||104.9||104.95||104.9|948
1610704050000|2021-01-15 09:47:30||104.95||104.95||104.95||104.95|118
1610704070000|2021-01-15 09:47:50|||||||||393
1610704080000|2021-01-15 09:48:00|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|5080
1610704090000|2021-01-15 09:48:10|||||||||1300
1610704110000|2021-01-15 09:48:30||104.9||104.85||104.9||104.85|29
1610704150000|2021-01-15 09:49:10|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|2742
1610704160000|2021-01-15 09:49:20|104.9||104.9||104.9||104.9||6926
1610704170000|2021-01-15 09:49:30|104.85|104.85|104.9|104.8|104.9|104.85|104.85|104.8|3855
1610704180000|2021-01-15 09:49:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|5039
1610704190000|2021-01-15 09:49:50||104.9||104.85||104.9||104.85|4550
1610704200000|2021-01-15 09:50:00|||||||||3781
1610704220000|2021-01-15 09:50:20|104.9||104.95||104.95||104.9||6
1610704300000|2021-01-15 09:51:40|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|5817
1610704310000|2021-01-15 09:51:50||104.9||104.9||104.9||104.9|18
1610704320000|2021-01-15 09:52:00|105|104.85|105.1|105|105.15|105|105|104.85|30785
1610704340000|2021-01-15 09:52:20||105.05||105.05||105.05||105.05|1950
1610704350000|2021-01-15 09:52:30|105.05|105|105.05|105|105.05|105|105.05|105|12008
1610704360000|2021-01-15 09:52:40|105.1|105.05|105.1|105|105.1|105.05|105.1|105|8909
1610704370000|2021-01-15 09:52:50||105.05||105.05||105.05||105.05|0
1610704380000|2021-01-15 09:53:00|105.15||105.15||105.2||105.1||15413
1610704390000|2021-01-15 09:53:10|||||||||10
1610704410000|2021-01-15 09:53:30|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.1|5854
1610704420000|2021-01-15 09:53:40||105.15||105.15||105.15||105.1|8335
1610704430000|2021-01-15 09:53:50|105.15|105.1|105.2|105.15|105.2|105.15|105.15|105.1|4885
1610704440000|2021-01-15 09:54:00|105.15|105.1|105.15|105.05|105.2|105.1|105.15|105.05|693
1610704460000|2021-01-15 09:54:20|||||||||4735
1610704490000|2021-01-15 09:54:50|105.1|105|105.15|105|105.15|105|105.05|105|10559
1610704500000|2021-01-15 09:55:00|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|0
1610704510000|2021-01-15 09:55:10|105.05|105|105.05|104.95|105.05|105|105.05|104.95|17964
1610704530000|2021-01-15 09:55:30||104.9||104.9||104.9||104.9|3781
1610704540000|2021-01-15 09:55:40||104.95||104.95||104.95||104.95|183
1610704560000|2021-01-15 09:56:00|105.1|105|105.1|105|105.1|105|105.1|105|8865
1610704570000|2021-01-15 09:56:10|105.05||105.05||105.05||105.05||178
1610704580000|2021-01-15 09:56:20|105|104.95|105|104.95|105|104.95|105|104.9|1880
1610704590000|2021-01-15 09:56:30|||||||||939
1610704600000|2021-01-15 09:56:40|105.05|105|105.05|105|105.1|105|105.05|105|2516
1610704620000|2021-01-15 09:57:00|105.1||105.1||105.1||105.1||5445
1610704640000|2021-01-15 09:57:20|||||||||3000
1610704660000|2021-01-15 09:57:40|105.05||105.05||105.05||105.05||4927
1610704670000|2021-01-15 09:57:50|||||||||3836
1610704680000|2021-01-15 09:58:00|105.1|105.05|105.1|105|105.1|105.05|105.1|105|5349
1610704700000|2021-01-15 09:58:20||105.05||105.05||105.05||105.05|18
1610704720000|2021-01-15 09:58:40|||||||||468
1610704750000|2021-01-15 09:59:10|105.05|105|105.05|105|105.05|105|105.05|105|1414
1610704760000|2021-01-15 09:59:20|105.1||105.1||105.1||105.1||1919
1610704770000|2021-01-15 09:59:30|105.05|105.05|105.1|105|105.1|105.05|105.05|105|2500
1610704780000|2021-01-15 09:59:40||105.05||105.05||105.05||105.05|159
1610704790000|2021-01-15 09:59:50|||||||||5226
1610704800000|2021-01-15 10:00:00|||||||||5222
1610704810000|2021-01-15 10:00:10|105.05|105|105.1|105|105.1|105|105.05|105|2368
1610704820000|2021-01-15 10:00:20|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.9|3438
1610704880000|2021-01-15 10:01:20|105|105|105|104.9|105.05|105|105|104.9|22963
1610704890000|2021-01-15 10:01:30|||||||||7
1610704900000|2021-01-15 10:01:40|||||||||1000
1610704910000|2021-01-15 10:01:50|104.95||104.95||105||104.95||9000
1610704920000|2021-01-15 10:02:00|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|3581
1610704940000|2021-01-15 10:02:20|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|9844
1610704950000|2021-01-15 10:02:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|10
1610704960000|2021-01-15 10:02:40||104.85||104.85||104.85||104.85|3362
1610704970000|2021-01-15 10:02:50|104.95|104.9|105|104.95|105|104.95|104.95|104.9|7016
1610705010000|2021-01-15 10:03:30|||||||||936
1610705020000|2021-01-15 10:03:40|||||||||436
1610705040000|2021-01-15 10:04:00|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|2293
1610705050000|2021-01-15 10:04:10|||||||||1800
1610705060000|2021-01-15 10:04:20|105|104.95|105|104.95|105|104.95|105|104.95|3415
1610705070000|2021-01-15 10:04:30|105.05||105.05||105.05||105.05||3870
1610705090000|2021-01-15 10:04:50|105||105.05||105.05||105||5426
1610705100000|2021-01-15 10:05:00|105||105||105||105||0
1610705120000|2021-01-15 10:05:20|105.05||105.05||105.05||105||9740
1610705130000|2021-01-15 10:05:30|105||105||105||105||56
1610705150000|2021-01-15 10:05:50|||||||||159
1610705210000|2021-01-15 10:06:50||104.9||104.9||104.9||104.9|3313
1610705220000|2021-01-15 10:07:00|||||||||3785
1610705230000|2021-01-15 10:07:10|||||||||500
1610705250000|2021-01-15 10:07:30|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|13282
1610705280000|2021-01-15 10:08:00||105||104.95||105||104.95|2
1610705310000|2021-01-15 10:08:30|105|105|105|104.95|105|105|105|104.95|2184
1610705320000|2021-01-15 10:08:40|105.05|105|105.05|105|105.1|105|105.05|105|11961
1610705330000|2021-01-15 10:08:50|||||||||18
1610705340000|2021-01-15 10:09:00|105|104.95|105.05|104.95|105.05|104.95|105|104.95|5512
1610705350000|2021-01-15 10:09:10|||||||||20000
1610705370000|2021-01-15 10:09:30|105|104.9|105|104.9|105|104.9|104.95|104.9|20546
1610705390000|2021-01-15 10:09:50|104.95||104.95||104.95||104.95||62
1610705710000|2021-01-15 10:15:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|0
1610705720000|2021-01-15 10:15:20|104.8|104.8|104.9|104.8|104.95|104.85|104.8|104.8|47424
1610705730000|2021-01-15 10:15:30|104.85|104.85|104.95|104.9|104.95|104.9|104.85|104.75|35412
1610705740000|2021-01-15 10:15:40|105|104.95|105.05|104.95|105.1|105|105|104.95|86573
1610705750000|2021-01-15 10:15:50|105|105|105.05|104.95|105.05|105|105|104.95|36850
1610705770000|2021-01-15 10:16:10|||||||||9464
1610705780000|2021-01-15 10:16:20|105|104.9|105|104.9|105|104.9|105|104.9|15837
1610705800000|2021-01-15 10:16:40|104.95|104.85|104.95|104.85|104.95|104.9|104.9|104.85|10033
1610705810000|2021-01-15 10:16:50|105||105||105||105||19630
1610705820000|2021-01-15 10:17:00|||||||||1890
1610705830000|2021-01-15 10:17:10||104.9||104.9||104.9||104.9|4843
1610705840000|2021-01-15 10:17:20|105.05|105|104.95|104.85|105.05|105|104.95|104.85|27852
1610705850000|2021-01-15 10:17:30|104.9|104.8|104.85|104.75|104.9|104.8|104.8|104.75|8509
1610705860000|2021-01-15 10:17:40|||||||||1000
1610705880000|2021-01-15 10:18:00|104.8|104.7|104.8|104.7|104.85|104.75|104.75|104.7|37975
1610705890000|2021-01-15 10:18:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|3365
1610705900000|2021-01-15 10:18:20|||||||||2900
1610705920000|2021-01-15 10:18:40|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|15175
1610705930000|2021-01-15 10:18:50|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|6072
1610705940000|2021-01-15 10:19:00|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|4847
1610705950000|2021-01-15 10:19:10|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|15560
1610705960000|2021-01-15 10:19:20|104.85|104.85|104.9|104.8|104.9|104.85|104.85|104.8|37315
1610705970000|2021-01-15 10:19:30|104.85|104.75|104.85|104.8|104.85|104.8|104.85|104.75|14
1610705980000|2021-01-15 10:19:40||104.75||104.75||104.75||104.75|4269
1610705990000|2021-01-15 10:19:50|104.9|104.8|104.85|104.75|104.9|104.85|104.8|104.75|25458
1610706000000|2021-01-15 10:20:00||104.8||104.75||104.8||104.75|8001
1610706020000|2021-01-15 10:20:20|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|45576
1610706030000|2021-01-15 10:20:30|||||||||4972
1610706060000|2021-01-15 10:21:00|||||||||1000
1610706070000|2021-01-15 10:21:10|||||||||4764
1610706080000|2021-01-15 10:21:20|105|104.9|105|104.9|105.05|104.95|104.95|104.85|55657
1610706110000|2021-01-15 10:21:50|105.05|104.95|105.05|105|105.05|105|105.05|104.95|6044
1610706120000|2021-01-15 10:22:00|105|104.95|105|104.95|105|104.95|105|104.9|85595
1610706130000|2021-01-15 10:22:10||104.9||104.9||104.95||104.9|7067
1610706150000|2021-01-15 10:22:30|105.05|105|105|104.9|105.1|105|105|104.9|102588
1610706160000|2021-01-15 10:22:40|||||||||527
1610706170000|2021-01-15 10:22:50|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|11418
1610706180000|2021-01-15 10:23:00|104.85|104.85|104.95|104.85|104.95|104.85|104.85|104.85|5617
1610706190000|2021-01-15 10:23:10|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.75|11780
1610706200000|2021-01-15 10:23:20|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|4825
1610706220000|2021-01-15 10:23:40|||||||||73
1610706230000|2021-01-15 10:23:50||104.9||104.85||104.9||104.85|3808
1610706240000|2021-01-15 10:24:00|||||||||4833
1610706260000|2021-01-15 10:24:20|||||||||1908
1610706270000|2021-01-15 10:24:30|105|104.9|105|104.9|105|104.9|105|104.9|5111
1610706280000|2021-01-15 10:24:40||104.95||104.95||104.95||104.95|1422
1610706310000|2021-01-15 10:25:10|||||||||100
1610706320000|2021-01-15 10:25:20|105.05||105||105.05||105||19447
1610706330000|2021-01-15 10:25:30||104.9||104.95||104.95||104.9|21467
1610706340000|2021-01-15 10:25:40|||||||||728
1610706350000|2021-01-15 10:25:50|||||||||84
1610706370000|2021-01-15 10:26:10|105.05|105|105.1|105|105.1|105|105|104.95|23424
1610706380000|2021-01-15 10:26:20||104.95||105||105||104.95|746
1610706390000|2021-01-15 10:26:30|||||||||29339
1610706400000|2021-01-15 10:26:40|105.05||105.05||105.05||105.05||94
1610706470000|2021-01-15 10:27:50|105.1|105.05|105.1|105|105.1|105.05|105.1|105|6697
1610706510000|2021-01-15 10:28:30||105.05||105||105.05||105|2754
1610706520000|2021-01-15 10:28:40|105.05|104.95|105|104.95|105.05|104.95|105|104.9|39798
1610706540000|2021-01-15 10:29:00|||||||||37
1610706550000|2021-01-15 10:29:10|105.05|105|105.05|104.95|105.05|105|105.05|104.95|6019
1610706560000|2021-01-15 10:29:20||105||104.95||105||104.95|446
1610706570000|2021-01-15 10:29:30|||||||||1400
1610706580000|2021-01-15 10:29:40||105||104.95||105||104.95|1051
1610706590000|2021-01-15 10:29:50|105.1|105|105.1|105|105.1|105.05|105.1|105|20346
1610706600000|2021-01-15 10:30:00|105.15|105.05|105.2|105.1|105.2|105.15|105.15|105.05|23549
1610706610000|2021-01-15 10:30:10|105.25|105.2|105.2|105.1|105.25|105.2|105.2|105.1|17497
1610706630000|2021-01-15 10:30:30|105.15||105.15||105.15||105.15||3260
1610706640000|2021-01-15 10:30:40|105.05|105.05|105.05|104.95|105.05|105.05|105.05|104.95|24368
1610706650000|2021-01-15 10:30:50|105|105|105.05|105|105.05|105|105|105|14657
1610706670000|2021-01-15 10:31:10||104.95||104.95||105||104.95|9088
1610706700000|2021-01-15 10:31:40||105||104.95||105||104.95|8449
1610706720000|2021-01-15 10:32:00|||||||||2382
1610706740000|2021-01-15 10:32:20|||||||||1410
1610706750000|2021-01-15 10:32:30|||||||||437
1610706760000|2021-01-15 10:32:40||105||104.95||105||104.95|2418
1610706820000|2021-01-15 10:33:40||105||104.95||105||104.95|7109
1610706830000|2021-01-15 10:33:50|105.1|105|105.05|104.95|105.1|105|105|104.95|29732
1610706840000|2021-01-15 10:34:00|||||||||1
1610706870000|2021-01-15 10:34:30|||||||||67
1610706910000|2021-01-15 10:35:10|||||||||176
1610706920000|2021-01-15 10:35:20|||||||||200
1610706950000|2021-01-15 10:35:50|||||||||974
1610707000000|2021-01-15 10:36:40|||||||||2334
1610707020000|2021-01-15 10:37:00|105|105|105.05|104.95|105.05|105|105|104.95|8883
1610707030000|2021-01-15 10:37:10|105.1|105|105|104.95|105.1|105.05|105|104.95|28588
1610707040000|2021-01-15 10:37:20|104.95|104.9|105|104.9|105|104.95|104.9|104.8|181490
1610707050000|2021-01-15 10:37:30|||||||||18472
1610707070000|2021-01-15 10:37:50|105.05|104.95|105.1|105|105.15|105.1|105.05|104.9|48250
1610707080000|2021-01-15 10:38:00|||||||||3491
1610707100000|2021-01-15 10:38:20|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|783
1610707110000|2021-01-15 10:38:30|105|104.9|104.95|104.9|105|104.9|104.95|104.85|10694
1610707120000|2021-01-15 10:38:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|1409
1610707130000|2021-01-15 10:38:50|||||||||463
1610707140000|2021-01-15 10:39:00|104.85||104.85||104.85||104.85||960
1610707150000|2021-01-15 10:39:10|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|4353
1610707160000|2021-01-15 10:39:20||104.8||104.8||104.8||104.8|2373
1610707170000|2021-01-15 10:39:30|104.85||104.85||104.85||104.85||22025
1610707180000|2021-01-15 10:39:40|||||||||476
1610707190000|2021-01-15 10:39:50|104.8|104.75|104.85|104.75|104.85|104.8|104.8|104.7|11824
1610707220000|2021-01-15 10:40:20||104.8||104.8||104.8||104.8|303
1610707230000|2021-01-15 10:40:30|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.8|12432
1610707240000|2021-01-15 10:40:40|104.85||104.9||104.9||104.85||4014
1610707250000|2021-01-15 10:40:50|104.95|104.85|105|104.9|105|104.9|104.95|104.85|7758
1610707270000|2021-01-15 10:41:10||104.95||104.95||104.95||104.9|7
1610707280000|2021-01-15 10:41:20|105.05|105|105.1|105|105.1|105|105.05|105|3330
1610707290000|2021-01-15 10:41:30|105.05|104.95|105.05|104.9|105.05|104.95|105.05|104.9|15404
1610707300000|2021-01-15 10:41:40||104.95||104.9||104.95||104.9|1218
1610707310000|2021-01-15 10:41:50||104.95||104.95||104.95||104.95|7
1610707320000|2021-01-15 10:42:00|||||||||936
1610707330000|2021-01-15 10:42:10|||||||||4000
1610707340000|2021-01-15 10:42:20|105|104.9|105|104.85|105|104.9|104.95|104.8|26193
1610707360000|2021-01-15 10:42:40|||||||||8413
1610707370000|2021-01-15 10:42:50|105.05|104.9|105.15|105.05|105.15|105.05|105.05|104.9|15828
1610707380000|2021-01-15 10:43:00||105.1||105.05||105.1||105.05|1030
1610707390000|2021-01-15 10:43:10|105.1|105|105.1|104.95|105.1|105|105.1|104.95|2091
1610707400000|2021-01-15 10:43:20||105||105||105||105|3481
1610707420000|2021-01-15 10:43:40||104.95||105||105||104.95|58
1610707430000|2021-01-15 10:43:50|||||||||643
1610707440000|2021-01-15 10:44:00|105.05||105.05||105.05||105.05||2134
1610707450000|2021-01-15 10:44:10|105|104.95|105.05|104.95|105.05|104.95|105|104.9|5290
1610707470000|2021-01-15 10:44:30|105|104.9|105|104.95|105|104.95|105|104.9|5063
1610707480000|2021-01-15 10:44:40||104.9||104.85||104.9||104.85|1188
1610707490000|2021-01-15 10:44:50|104.95||104.95||104.95||104.95||300
1610707500000|2021-01-15 10:45:00|||||||||1431
1610707520000|2021-01-15 10:45:20|||||||||6864
1610707530000|2021-01-15 10:45:30|105|104.9|105.05|105|105.05|105|105|104.9|7763
1610707550000|2021-01-15 10:45:50|105|104.95|105|104.9|105|104.95|105|104.85|2274
1610707560000|2021-01-15 10:46:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|1843
1610707570000|2021-01-15 10:46:10|105|104.9|105|104.85|105|104.9|105|104.85|300
1610707580000|2021-01-15 10:46:20||104.9||104.85||104.9||104.85|7368
1610707590000|2021-01-15 10:46:30|||||||||50939
1610707600000|2021-01-15 10:46:40|104.95|104.9|105|104.9|105|104.9|104.95|104.9|3534
1610707610000|2021-01-15 10:46:50||104.85||104.85||104.9||104.85|0
1610707620000|2021-01-15 10:47:00|105.05|104.9|105|104.9|105.05|105|105|104.9|45511
1610707630000|2021-01-15 10:47:10||104.95||104.9||104.95||104.9|5309
1610707640000|2021-01-15 10:47:20||104.95||104.95||104.95||104.95|100
1610707650000|2021-01-15 10:47:30|105.05|104.9|105.05|104.9|105.05|104.95|105|104.9|15137
1610707660000|2021-01-15 10:47:40||104.95||104.95||104.95||104.95|4000
1610707680000|2021-01-15 10:48:00|||||||||476
1610707700000|2021-01-15 10:48:20||104.9||104.95||104.95||104.9|25890
1610707720000|2021-01-15 10:48:40|105|104.9|104.95|104.9|105|104.95|104.95|104.9|1586
1610707730000|2021-01-15 10:48:50|105|104.95|105|104.9|105|104.95|105|104.9|11902
1610707770000|2021-01-15 10:49:30|104.95||104.95||104.95||104.95||2403
1610707800000|2021-01-15 10:50:00|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|14279
1610707810000|2021-01-15 10:50:10|104.85||104.9||104.9||104.85||158
1610707840000|2021-01-15 10:50:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.8|4347
1610707850000|2021-01-15 10:50:50|104.9|104.9|105|104.9|105|104.9|104.9|104.85|11410
1610707860000|2021-01-15 10:51:00|105.05|104.95|105|104.95|105.1|105|105|104.9|21482
1610707880000|2021-01-15 10:51:20|||||||||954
1610707930000|2021-01-15 10:52:10|105.05||105.05||105.05||105||13079
1610707950000|2021-01-15 10:52:30|||||||||5225
1610707960000|2021-01-15 10:52:40|||||||||17047
1610707980000|2021-01-15 10:53:00|105.1|105|105.1|105|105.15|105.05|105.05|105|17712
1610707990000|2021-01-15 10:53:10|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|10182
1610708000000|2021-01-15 10:53:20|105.1|105|105.15|105.05|105.15|105.05|105.1|105|6956
1610708010000|2021-01-15 10:53:30|||||||||1500
1610708030000|2021-01-15 10:53:50|105.2|105.1|105.2|105.15|105.2|105.15|105.2|105.1|22376
1610708040000|2021-01-15 10:54:00|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.05|1105
1610708050000|2021-01-15 10:54:10|105.2|105.15|105.15|105.1|105.2|105.15|105.15|105.1|15358
1610708060000|2021-01-15 10:54:20|105.2||105.2||105.2||105.2||1140
1610708070000|2021-01-15 10:54:30|||||||||141
1610708090000|2021-01-15 10:54:50|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|13575
1610708100000|2021-01-15 10:55:00|105.2||105.2||105.2||105.2||0
1610708110000|2021-01-15 10:55:10|||||||||1600
1610708120000|2021-01-15 10:55:20|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|22814
1610708130000|2021-01-15 10:55:30|||||||||2000
1610708140000|2021-01-15 10:55:40|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|24212
1610708150000|2021-01-15 10:55:50|105.25|105.15|105.25|105.15|105.25|105.2|105.2|105.15|5429
1610708160000|2021-01-15 10:56:00|105.2|105.1|105.2|105.1|105.25|105.2|105.2|105.1|23131
1610708170000|2021-01-15 10:56:10|||||||||30
1610708180000|2021-01-15 10:56:20|105.15|105.05|105.1|105.05|105.15|105.05|105.1|105.05|41761
1610708190000|2021-01-15 10:56:30||105||105.05||105.05||105|5713
1610708200000|2021-01-15 10:56:40|105.05|105|105.05|104.95|105.05|105.05|105.05|104.9|5226
1610708210000|2021-01-15 10:56:50||105||104.95||105||104.95|57
1610708240000|2021-01-15 10:57:20|105|104.9|105|104.85|105|104.9|105|104.85|0
1610708260000|2021-01-15 10:57:40|104.95|104.9|105.05|105|105.05|105|104.95|104.9|24351
1610708270000|2021-01-15 10:57:50||104.95||105||105||104.95|0
1610708290000|2021-01-15 10:58:10|105|104.95|105|104.95|105.05|104.95|105|104.95|2523
1610708300000|2021-01-15 10:58:20||104.9||104.9||104.9||104.9|4658
1610708310000|2021-01-15 10:58:30|104.95|104.85|105|104.85|105|104.85|104.95|104.85|3601
1610708320000|2021-01-15 10:58:40|104.95||104.95||104.95||104.95||1900
1610708360000|2021-01-15 10:59:20||104.8||104.85||104.85||104.8|452
1610708370000|2021-01-15 10:59:30|||||||||504
1610708390000|2021-01-15 10:59:50|||||||||835
1610708410000|2021-01-15 11:00:10|105|104.9|104.95|104.85|105|104.9|104.95|104.85|3826
1610708430000|2021-01-15 11:00:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|11955
1610708440000|2021-01-15 11:00:40|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|3349
1610708460000|2021-01-15 11:01:00|104.85||104.9||104.9||104.85||9131
1610708470000|2021-01-15 11:01:10|||||||||1358
1610708480000|2021-01-15 11:01:20|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|12171
1610708500000|2021-01-15 11:01:40|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2732
1610708510000|2021-01-15 11:01:50|||||||||34125
1610708530000|2021-01-15 11:02:10|||||||||2078
1610708550000|2021-01-15 11:02:30|||||||||9609
1610708560000|2021-01-15 11:02:40||104.85||104.8||104.85||104.8|1219
1610708570000|2021-01-15 11:02:50||104.85||104.8||104.85||104.8|1911
1610708580000|2021-01-15 11:03:00|||||||||900
1610708590000|2021-01-15 11:03:10|104.85|104.75|104.9|104.75|104.9|104.75|104.85|104.75|15611
1610708600000|2021-01-15 11:03:20|||||||||207
1610708620000|2021-01-15 11:03:40||104.8||104.8||104.8||104.8|4008
1610708630000|2021-01-15 11:03:50|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|3930
1610708640000|2021-01-15 11:04:00|104.75|104.65|104.8|104.65|104.8|104.75|104.75|104.6|14617
1610708650000|2021-01-15 11:04:10|||||||||19379
1610708660000|2021-01-15 11:04:20|||||||||1423
1610708670000|2021-01-15 11:04:30|||||||||2000
1610708680000|2021-01-15 11:04:40|104.75||104.75||104.75||104.75||1094
1610708720000|2021-01-15 11:05:20|||||||||3200
1610708750000|2021-01-15 11:05:50||104.7||104.65||104.7||104.65|4096
1610708760000|2021-01-15 11:06:00|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|11297
1610708770000|2021-01-15 11:06:10|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|5879
1610708780000|2021-01-15 11:06:20||104.6||104.55||104.6||104.55|1843
1610708790000|2021-01-15 11:06:30||104.6||104.6||104.6||104.6|48
1610708800000|2021-01-15 11:06:40||104.55||104.55||104.55||104.5|380
1610708810000|2021-01-15 11:06:50|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|0
1610708820000|2021-01-15 11:07:00||104.5||104.5||104.5||104.5|2
1610708830000|2021-01-15 11:07:10|104.55|104.45|104.5|104.4|104.55|104.45|104.5|104.4|55075
1610708840000|2021-01-15 11:07:20|||||||||80
1610708850000|2021-01-15 11:07:30|||||||||3200
1610708870000|2021-01-15 11:07:50|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.45|6933
1610708880000|2021-01-15 11:08:00|||||||||755
1610708890000|2021-01-15 11:08:10|104.5|104.5|104.5|104.45|104.5|104.5|104.5|104.45|1663
1610708900000|2021-01-15 11:08:20||104.4||104.4||104.4||104.4|3353
1610708910000|2021-01-15 11:08:30|||||||||19192
1610708920000|2021-01-15 11:08:40|104.55|104.45|104.55|104.5|104.6|104.5|104.55|104.45|46943
1610708930000|2021-01-15 11:08:50|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|2489
1610708940000|2021-01-15 11:09:00|||||||||7119
1610708950000|2021-01-15 11:09:10|104.55|104.5|104.55|104.45|104.6|104.5|104.55|104.45|6823
1610708960000|2021-01-15 11:09:20|||||||||25000
1610708970000|2021-01-15 11:09:30|104.6|104.5|104.6|104.45|104.65|104.6|104.6|104.45|52814
1610708980000|2021-01-15 11:09:40||104.5||104.5||104.5||104.5|640
1610708990000|2021-01-15 11:09:50|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|11236
1610709000000|2021-01-15 11:10:00||104.65||104.65||104.65||104.65|640
1610709010000|2021-01-15 11:10:10|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|3687
1610709020000|2021-01-15 11:10:20|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.7|31708
1610709030000|2021-01-15 11:10:30|104.85|104.8|104.95|104.85|104.95|104.85|104.85|104.8|10298
1610709040000|2021-01-15 11:10:40|104.9||104.95||104.95||104.9||2449
1610709050000|2021-01-15 11:10:50||104.8||104.85||104.85||104.8|1184
1610709070000|2021-01-15 11:11:10|||||||||2835
1610709090000|2021-01-15 11:11:30|105|104.9|105|104.9|105|104.9|104.95|104.9|18707
1610709100000|2021-01-15 11:11:40|||||||||379
1610709110000|2021-01-15 11:11:50|104.95|104.85|104.95|104.9|105|104.9|104.95|104.85|24209
1610709130000|2021-01-15 11:12:10||104.85||104.9||104.9||104.85|11240
1610709150000|2021-01-15 11:12:30|105|104.95|105|104.95|105|104.95|105|104.95|10277
1610709170000|2021-01-15 11:12:50|105.05|105|105.05|104.95|105.1|105|105.05|104.95|21355
1610709180000|2021-01-15 11:13:00|105|104.9|104.9|104.8|105|104.95|104.9|104.75|17515
1610709190000|2021-01-15 11:13:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|2500
1610709210000|2021-01-15 11:13:30|104.8|104.8|104.75|104.65|104.8|104.8|104.75|104.65|10
1610709220000|2021-01-15 11:13:40|104.7|104.6|104.7|104.65|104.7|104.65|104.7|104.6|971
1610709230000|2021-01-15 11:13:50|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|893
1610709280000|2021-01-15 11:14:40|||||||||5000
1610709290000|2021-01-15 11:14:50|104.6|104.55|104.55|104.45|104.6|104.55|104.5|104.4|33016
1610709300000|2021-01-15 11:15:00||104.4||104.4||104.4||104.4|44
1610709330000|2021-01-15 11:15:30|||||||||1000
1610709350000|2021-01-15 11:15:50|104.5|104.35|104.45|104.35|104.5|104.35|104.35|104.25|51467
1610709360000|2021-01-15 11:16:00|104.5|104.4|104.5|104.45|104.5|104.45|104.5|104.4|5453
1610709370000|2021-01-15 11:16:10|||||||||941
1610709380000|2021-01-15 11:16:20|||||||||3024
1610709390000|2021-01-15 11:16:30|104.55|104.5|104.55|104.5|104.6|104.5|104.55|104.5|9183
1610709400000|2021-01-15 11:16:40|||||||||3800
1610709410000|2021-01-15 11:16:50|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|2404
1610709420000|2021-01-15 11:17:00|104.55|104.5|104.6|104.55|104.6|104.55|104.55|104.45|17078
1610709430000|2021-01-15 11:17:10|104.65|104.6|104.7|104.65|104.75|104.65|104.65|104.6|27793
1610709450000|2021-01-15 11:17:30|104.75|104.7|104.85|104.75|104.85|104.75|104.75|104.7|5633
1610709460000|2021-01-15 11:17:40|||||||||2876
1610709470000|2021-01-15 11:17:50|104.8|104.7|104.85|104.75|104.85|104.75|104.75|104.7|54474
1610709480000|2021-01-15 11:18:00|104.8|104.8|104.9|104.85|104.9|104.85|104.8|104.75|52822
1610709490000|2021-01-15 11:18:10|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.85|19051
1610709500000|2021-01-15 11:18:20|104.9|104.85|105|104.9|105|104.9|104.9|104.85|20711
1610709530000|2021-01-15 11:18:50|104.95|104.85|104.8|104.7|104.95|104.85|104.8|104.7|12981
1610709540000|2021-01-15 11:19:00|||||||||932
1610709560000|2021-01-15 11:19:20|104.85|104.75|104.8|104.75|104.85|104.8|104.8|104.75|9593
1610709570000|2021-01-15 11:19:30|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|17371
1610709580000|2021-01-15 11:19:40|104.95|104.9|105.05|105|105.15|105.05|104.95|104.9|24524
1610709590000|2021-01-15 11:19:50|105.1|104.95|105.05|104.95|105.1|105|105.05|104.95|20201
1610709610000|2021-01-15 11:20:10|105|104.9|104.75|104.65|105|104.9|104.7|104|587004
1610709620000|2021-01-15 11:20:20|104.8|104.7|104.9|104.8|104.9|104.85|104.7|104.65|58166
1610709630000|2021-01-15 11:20:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|17329
1610709640000|2021-01-15 11:20:40|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|3544
1610709650000|2021-01-15 11:20:50|104.8|104.7|104.75|104.65|104.8|104.75|104.75|104.65|18019
1610709660000|2021-01-15 11:21:00|104.7|104.6|104.6|104.5|104.7|104.6|104.6|104.45|14318
1610709670000|2021-01-15 11:21:10|||||||||1942
1610709680000|2021-01-15 11:21:20|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|5463
1610709690000|2021-01-15 11:21:30|104.65|104.55|104.65|104.5|104.65|104.6|104.65|104.5|8689
1610709700000|2021-01-15 11:21:40|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.5|6046
1610709710000|2021-01-15 11:21:50|104.75||104.7||104.75||104.7||268
1610709720000|2021-01-15 11:22:00|104.75|104.65|104.7|104.65|104.75|104.65|104.7|104.65|1
1610709740000|2021-01-15 11:22:20|104.75||104.75||104.75||104.75||543
1610709750000|2021-01-15 11:22:30|104.65|104.6|104.75|104.65|104.75|104.65|104.65|104.6|21056
1610709760000|2021-01-15 11:22:40|104.8|104.7|104.75|104.7|104.85|104.75|104.75|104.7|46451
1610709770000|2021-01-15 11:22:50|104.8|104.75|104.75|104.65|104.8|104.75|104.7|104.6|6549
1610709790000|2021-01-15 11:23:10||104.7||104.7||104.7||104.65|6528
1610709800000|2021-01-15 11:23:20|||||||||5540
1610709810000|2021-01-15 11:23:30|104.8|104.75|104.8|104.75|104.8|104.75|104.75|104.75|23852
1610709820000|2021-01-15 11:23:40|104.85|104.8|104.85|104.8|104.9|104.8|104.85|104.8|2165
1610709830000|2021-01-15 11:23:50|||||||||182
1610709840000|2021-01-15 11:24:00|||||||||10950
1610709850000|2021-01-15 11:24:10|104.9|104.75|104.85|104.75|104.9|104.8|104.85|104.75|8316
1610709860000|2021-01-15 11:24:20|104.8||104.8||104.8||104.8||374
1610709870000|2021-01-15 11:24:30|104.85|104.7|104.8|104.75|104.85|104.8|104.8|104.7|33155
1610709890000|2021-01-15 11:24:50|104.75|104.7|104.85|104.75|104.85|104.8|104.75|104.7|30162
1610709910000|2021-01-15 11:25:10||104.8||104.8||104.8||104.7|3901
1610709970000|2021-01-15 11:26:10|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|5213
1610709980000|2021-01-15 11:26:20|||||||||2660
1610710000000|2021-01-15 11:26:40||104.85||104.8||104.85||104.8|2505
1610710010000|2021-01-15 11:26:50|||||||||42655
1610710060000|2021-01-15 11:27:40|104.95|104.85|104.95|104.85|104.95|104.9|104.95|104.85|18358
1610710070000|2021-01-15 11:27:50|105|104.9|105.05|105|105.05|105|105|104.9|58938
1610710080000|2021-01-15 11:28:00|105|104.95|105.05|104.95|105.05|104.95|105|104.9|48707
1610710090000|2021-01-15 11:28:10|105||105.05||105.05||105||2000
1610710100000|2021-01-15 11:28:20|105|104.9|104.9|104.8|105|104.9|104.9|104.8|6845
1610710150000|2021-01-15 11:29:10|||||||||2875
1610710160000|2021-01-15 11:29:20|||||||||300
1610710250000|2021-01-15 11:30:50|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|8897
1610710280000|2021-01-15 11:31:20|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|5894
1610710290000|2021-01-15 11:31:30|||||||||250
1610710320000|2021-01-15 11:32:00||104.85||104.8||104.85||104.8|53
1610710360000|2021-01-15 11:32:40||104.85||104.85||104.85||104.85|11
1610710370000|2021-01-15 11:32:50|104.95|104.9|105|104.95|105|104.95|104.95|104.85|8128
1610710400000|2021-01-15 11:33:20|||||||||206
1610710420000|2021-01-15 11:33:40|104.95|104.9|105|104.85|105|104.95|104.95|104.85|27372
1610710430000|2021-01-15 11:33:50|104.95|104.8|104.9|104.8|104.95|104.85|104.9|104.8|13617
1610710450000|2021-01-15 11:34:10|104.95|104.85|105|104.85|105|104.9|104.95|104.85|8964
1610710480000|2021-01-15 11:34:40||104.9||104.9||104.9||104.9|417
1610710500000|2021-01-15 11:35:00|105.05|104.85|105.05|104.95|105.05|104.95|105.05|104.85|7725
1610710510000|2021-01-15 11:35:10|105|104.9|105|104.95|105|104.95|105|104.9|89
1610710530000|2021-01-15 11:35:30|105.05|105|105.1|105|105.1|105.05|105.05|105|14049
1610710540000|2021-01-15 11:35:40|105.05|104.95|105|104.9|105.05|105|105|104.9|14998
1610710550000|2021-01-15 11:35:50|||||||||6227
1610710570000|2021-01-15 11:36:10|||||||||5000
1610710580000|2021-01-15 11:36:20|104.95||104.95||104.95||104.95||1319
1610710590000|2021-01-15 11:36:30|||||||||13
1610710620000|2021-01-15 11:37:00|105|104.95|105|104.95|105|104.95|105|104.9|778
1610710630000|2021-01-15 11:37:10||104.9||104.9||104.9||104.9|3544
1610710640000|2021-01-15 11:37:20|104.95||104.95||104.95||104.95||10
1610710680000|2021-01-15 11:38:00|||||||||2300
1610710690000|2021-01-15 11:38:10|105|104.95|105|104.9|105|104.95|105|104.9|787
1610710700000|2021-01-15 11:38:20||104.95||104.9||104.95||104.9|2498
1610710720000|2021-01-15 11:38:40|104.95||104.95||104.95||104.95||1419
1610710730000|2021-01-15 11:38:50||104.85||104.9||104.9||104.85|8943
1610710740000|2021-01-15 11:39:00|105|104.95|105|104.9|105|104.95|105|104.85|4939
1610710750000|2021-01-15 11:39:10|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|0
1610710760000|2021-01-15 11:39:20|104.85||104.85||104.85||104.85||0
1610710780000|2021-01-15 11:39:40|104.8|104.75|104.85|104.8|104.85|104.8|104.8|104.7|6428
1610710790000|2021-01-15 11:39:50|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.85|35496
1610710800000|2021-01-15 11:40:00|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|28
1610710810000|2021-01-15 11:40:10|||||||||15500
1610710820000|2021-01-15 11:40:20|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|4079
1610710830000|2021-01-15 11:40:30|105|104.95|105|104.9|105|104.95|105|104.9|1847
1610710840000|2021-01-15 11:40:40|||||||||5883
1610710870000|2021-01-15 11:41:10|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|21072
1610710890000|2021-01-15 11:41:30|105|104.95|105|104.95|105|104.95|105|104.95|6392
1610710910000|2021-01-15 11:41:50|105.05||105.05||105.05||105.05||17118
1610710920000|2021-01-15 11:42:00|||||||||476
1610710940000|2021-01-15 11:42:20|105||105||105||105||145
1610710950000|2021-01-15 11:42:30|||||||||469
1610710970000|2021-01-15 11:42:50|104.95|104.9|105|104.95|105|104.95|104.95|104.85|15070
1610710980000|2021-01-15 11:43:00|105.05||105.05||105.05||105.05||12853
1610711020000|2021-01-15 11:43:40|105.1|105|105.05|104.95|105.1|105|105.05|104.95|14715
1610711060000|2021-01-15 11:44:20|||||||||470
1610711070000|2021-01-15 11:44:30||105||104.95||105||104.95|11333
1610711080000|2021-01-15 11:44:40|105||105||105||105||1000
1610711110000|2021-01-15 11:45:10|104.95|104.9|104.95|104.8|105|104.95|104.95|104.8|10735
1610711120000|2021-01-15 11:45:20|104.9||104.9||104.9||104.9||0
1610711140000|2021-01-15 11:45:40|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|14
1610711150000|2021-01-15 11:45:50|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|215
1610711160000|2021-01-15 11:46:00|||||||||1000
1610711180000|2021-01-15 11:46:20||104.8||104.8||104.8||104.8|310
1610711190000|2021-01-15 11:46:30|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.85|12082
1610711210000|2021-01-15 11:46:50|||||||||32718
1610711230000|2021-01-15 11:47:10|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|354
1610711240000|2021-01-15 11:47:20|||||||||2880
1610711250000|2021-01-15 11:47:30|104.95|104.85|104.95|104.85|104.95|104.85|104.9|104.85|23447
1610711260000|2021-01-15 11:47:40|||||||||6033
1610711270000|2021-01-15 11:47:50|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|1458
1610711290000|2021-01-15 11:48:10|104.85|104.75|104.85|104.75|104.85|104.8|104.85|104.75|14719
1610711300000|2021-01-15 11:48:20|104.9|104.8|104.9|104.85|104.95|104.85|104.9|104.8|3795
1610711310000|2021-01-15 11:48:30|||||||||8892
1610711320000|2021-01-15 11:48:40|||||||||1000
1610711330000|2021-01-15 11:48:50|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|2505
1610711340000|2021-01-15 11:49:00|||||||||35673
1610711350000|2021-01-15 11:49:10|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|34176
1610711370000|2021-01-15 11:49:30||104.8||104.85||104.85||104.75|1828
1610711410000|2021-01-15 11:50:10||104.8||104.8||104.8||104.8|3659
1610711430000|2021-01-15 11:50:30|104.95|104.85|104.9|104.85|104.95|104.85|104.9|104.85|7386
1610711440000|2021-01-15 11:50:40|||||||||500
1610711450000|2021-01-15 11:50:50|104.95|104.95|104.95|104.85|105|104.95|104.95|104.85|29476
1610711460000|2021-01-15 11:51:00|105|104.9|105|104.9|105|104.9|105|104.9|1897
1610711480000|2021-01-15 11:51:20|104.95||104.95||104.95||104.95||18951
1610711500000|2021-01-15 11:51:40|104.9|104.85|105|104.9|105|104.9|104.9|104.85|12910
1610711510000|2021-01-15 11:51:50|||||||||229
1610711520000|2021-01-15 11:52:00|||||||||42
1610711560000|2021-01-15 11:52:40||104.85||104.9||104.9||104.85|5338
1610711570000|2021-01-15 11:52:50|105.05|104.95|105|104.9|105.15|105.05|105|104.9|15894
1610711580000|2021-01-15 11:53:00|||||||||1986
1610711610000|2021-01-15 11:53:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|4286
1610711620000|2021-01-15 11:53:40|105|104.9|105|104.9|105|104.9|105|104.9|187
1610711630000|2021-01-15 11:53:50|104.95|104.85|104.9|104.8|105|104.85|104.9|104.8|6873
1610711640000|2021-01-15 11:54:00|||||||||5598
1610711650000|2021-01-15 11:54:10|||||||||1211
1610711680000|2021-01-15 11:54:40|104.85|104.75|104.9|104.85|104.95|104.85|104.85|104.75|14314
1610711710000|2021-01-15 11:55:10|104.95|104.9|105|104.85|105|104.9|104.95|104.85|11860
1610711720000|2021-01-15 11:55:20||104.9||104.9||104.9||104.9|636
1610711730000|2021-01-15 11:55:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|2503
1610711740000|2021-01-15 11:55:40||104.9||104.85||104.9||104.85|2432
1610711760000|2021-01-15 11:56:00|105|104.9|105|104.9|105|104.9|105|104.9|5761
1610711770000|2021-01-15 11:56:10||104.95||104.95||104.95||104.95|19
1610711780000|2021-01-15 11:56:20|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.85|6076
1610711790000|2021-01-15 11:56:30|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|4240
1610711850000|2021-01-15 11:57:30|||||||||4774
1610711860000|2021-01-15 11:57:40|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|10031
1610711870000|2021-01-15 11:57:50|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|772
1610711920000|2021-01-15 11:58:40|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|371
1610711930000|2021-01-15 11:58:50|||||||||1945
1610711950000|2021-01-15 11:59:10|104.95|104.9|105|104.9|105|104.95|104.95|104.9|1764
1610711960000|2021-01-15 11:59:20|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|4460
1610711970000|2021-01-15 11:59:30|105.1|105|105.1|105|105.1|105|105.1|105|2279
1610711980000|2021-01-15 11:59:40|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|5395
1610711990000|2021-01-15 11:59:50|105.1|105|105|104.95|105.1|105|105|104.95|5093
1610712010000|2021-01-15 12:00:10|104.95|104.9|104.95|104.85|104.95|104.95|104.95|104.85|3799
1610712020000|2021-01-15 12:00:20|104.9|104.8|104.95|104.9|104.95|104.9|104.9|104.8|6117
1610712030000|2021-01-15 12:00:30||104.85||104.85||104.85||104.8|472
1610712100000|2021-01-15 12:01:40|105|104.9|105|104.9|105.05|104.9|105|104.9|8340
1610712110000|2021-01-15 12:01:50|105.05||105||105.05||105||0
1610712120000|2021-01-15 12:02:00|105.05|104.95|105.1|104.95|105.1|105|105.05|104.95|23139
1610712140000|2021-01-15 12:02:20|||||||||600
1610712190000|2021-01-15 12:03:10|||||||||15840
1610712210000|2021-01-15 12:03:30|105.05|104.9|105|104.85|105.05|104.95|104.95|104.85|19859
1610712220000|2021-01-15 12:03:40|||||||||1372
1610712230000|2021-01-15 12:03:50|||||||||9479
1610712240000|2021-01-15 12:04:00||104.9||104.9||104.9||104.9|4
1610712290000|2021-01-15 12:04:50|||||||||1308
1610712310000|2021-01-15 12:05:10|||||||||938
1610712320000|2021-01-15 12:05:20|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|6397
1610712330000|2021-01-15 12:05:30|104.95|104.85|105|104.85|105|104.85|104.95|104.85|3118
1610712340000|2021-01-15 12:05:40|||||||||940
1610712350000|2021-01-15 12:05:50|||||||||100
1610712360000|2021-01-15 12:06:00|104.95|104.8|104.9|104.85|104.95|104.85|104.9|104.8|162
1610712370000|2021-01-15 12:06:10||104.8||104.8||104.8||104.8|2816
1610712390000|2021-01-15 12:06:30|104.85|104.75|104.85|104.75|104.9|104.75|104.85|104.75|5887
1610712400000|2021-01-15 12:06:40|104.9|104.8|104.9|104.8|104.95|104.9|104.9|104.75|61440
1610712410000|2021-01-15 12:06:50|104.95|104.85|104.9|104.8|105|104.9|104.9|104.8|26385
1610712420000|2021-01-15 12:07:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|0
1610712430000|2021-01-15 12:07:10|||||||||1398
1610712450000|2021-01-15 12:07:30|||||||||235
1610712490000|2021-01-15 12:08:10|104.9||104.9||104.9||104.9||137
1610712500000|2021-01-15 12:08:20|104.95|104.9|105|104.85|105|104.9|104.9|104.85|8255
1610712510000|2021-01-15 12:08:30||104.9||104.9||104.9||104.9|0
1610712520000|2021-01-15 12:08:40|||||||||2393
1610712540000|2021-01-15 12:09:00|104.95||105||105||104.95||2232
1610712550000|2021-01-15 12:09:10|104.95|104.85|105|104.9|105|104.9|104.95|104.85|14968
1610712580000|2021-01-15 12:09:40|||||||||181
1610712590000|2021-01-15 12:09:50|||||||||9976
1610712600000|2021-01-15 12:10:00|104.95|104.85|104.95|104.85|104.95|104.9|104.95|104.85|5883
1610712630000|2021-01-15 12:10:30|||||||||52708
1610712660000|2021-01-15 12:11:00|104.9||104.9||104.9||104.9||20
1610712680000|2021-01-15 12:11:20|104.95||105||105||104.95||134
1610712690000|2021-01-15 12:11:30|104.95|104.9|104.95|104.85|105|104.9|104.95|104.85|6295
1610712710000|2021-01-15 12:11:50|105||105||105||105||8624
1610712720000|2021-01-15 12:12:00|104.95||104.95||104.95||104.95||0
1610712750000|2021-01-15 12:12:30||104.9||104.9||104.9||104.9|553
1610712760000|2021-01-15 12:12:40|105||105||105||105||109
1610712800000|2021-01-15 12:13:20|||||||||84
1610712810000|2021-01-15 12:13:30|||||||||2838
1610712830000|2021-01-15 12:13:50|||||||||191
1610712880000|2021-01-15 12:14:40|105.05|104.95|105|104.95|105.05|105|105|104.9|21466
1610712920000|2021-01-15 12:15:20|104.95|104.9|105|104.9|105|104.95|104.95|104.9|12088
1610712950000|2021-01-15 12:15:50|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|15857
1610712960000|2021-01-15 12:16:00|||||||||2000
1610713010000|2021-01-15 12:16:50|105.1|105|105.1|104.95|105.1|105.05|105.05|104.95|9326
1610713070000|2021-01-15 12:17:50|||||||||500
1610713090000|2021-01-15 12:18:10|105.15|105|105.2|105.1|105.2|105.1|105.15|105|7987
1610713100000|2021-01-15 12:18:20||105.15||105.1||105.15||105.1|5171
1610713110000|2021-01-15 12:18:30||105.15||105.15||105.15||105.15|0
1610713140000|2021-01-15 12:19:00|105.25||105.25||105.3||105.25||13574
1610713150000|2021-01-15 12:19:10|||||||||700
1610713190000|2021-01-15 12:19:50|105.2|105.2|105.3|105.2|105.3|105.2|105.2|105.15|10535
1610713200000|2021-01-15 12:20:00|||||||||8496
1610713210000|2021-01-15 12:20:10|||||||||12
1610713220000|2021-01-15 12:20:20|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|1908
1610713230000|2021-01-15 12:20:30||105.25||105.25||105.25||105.25|0
1610713250000|2021-01-15 12:20:50|||||||||495
1610713260000|2021-01-15 12:21:00|105.35||105.35||105.35||105.35||423
1610713270000|2021-01-15 12:21:10|||||||||2573
1610713280000|2021-01-15 12:21:20|105.3|105.2|105.35|105.2|105.35|105.2|105.3|105.2|4357
1610713290000|2021-01-15 12:21:30|105.4|105.25|105.4|105.35|105.45|105.35|105.35|105.25|27397
1610713300000|2021-01-15 12:21:40|105.35|105.3|105.3|105.2|105.35|105.3|105.3|105.2|14258
1610713310000|2021-01-15 12:21:50||105.15||105.15||105.2||105.15|122
1610713340000|2021-01-15 12:22:20|||||||||500
1610713350000|2021-01-15 12:22:30|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|2374
1610713390000|2021-01-15 12:23:10|105.3|105.2|105.3|105.2|105.3|105.25|105.3|105.2|127
1610713400000|2021-01-15 12:23:20|105.35|105.25|105.35|105.2|105.35|105.25|105.35|105.2|2593
1610713410000|2021-01-15 12:23:30|105.4|105.25|105.4|105.3|105.4|105.3|105.4|105.25|17574
1610713450000|2021-01-15 12:24:10|105.35||105.35||105.4||105.35||993
1610713460000|2021-01-15 12:24:20|105.4||105.4||105.4||105.35||0
1610713520000|2021-01-15 12:25:20|||||||||648
1610713560000|2021-01-15 12:26:00|105.35|105.25|105.3|105.25|105.35|105.25|105.3|105.25|7576
1610713580000|2021-01-15 12:26:20|||||||||208
1610713600000|2021-01-15 12:26:40|||||||||2357
1610713640000|2021-01-15 12:27:20|105.35|105.3|105.35|105.25|105.4|105.3|105.3|105.25|407
1610713650000|2021-01-15 12:27:30|||||||||3815
1610713660000|2021-01-15 12:27:40|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|9763
1610713710000|2021-01-15 12:28:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3053
1610713720000|2021-01-15 12:28:40||105.35||105.35||105.35||105.35|11
1610713750000|2021-01-15 12:29:10|105.35|105.3|105.4|105.3|105.4|105.3|105.35|105.25|2378
1610713780000|2021-01-15 12:29:40|105.45|105.35|105.45|105.3|105.5|105.45|105.45|105.3|22747
1610713790000|2021-01-15 12:29:50|||||||||230
1610713830000|2021-01-15 12:30:30|||||||||17500
1610713860000|2021-01-15 12:31:00|105.4|105.4|105.45|105.3|105.45|105.4|105.4|105.3|19711
1610713900000|2021-01-15 12:31:40|||||||||373
1610713910000|2021-01-15 12:31:50|||||||||2000
1610713930000|2021-01-15 12:32:10||105.35||105.3||105.35||105.3|225
1610713940000|2021-01-15 12:32:20||105.35||105.4||105.4||105.35|100
1610713960000|2021-01-15 12:32:40|105.5||105.5||105.5||105.5||1009
1610714130000|2021-01-15 12:35:30|||||||||8742
1610714140000|2021-01-15 12:35:40|105.55|105.45|105.55|105.45|105.55|105.5|105.55|105.45|22296
1610714150000|2021-01-15 12:35:50|105.5||105.5||105.5||105.5||0
1610714160000|2021-01-15 12:36:00|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|3700
1610714200000|2021-01-15 12:36:40|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|13776
1610714220000|2021-01-15 12:37:00|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|3987
1610714230000|2021-01-15 12:37:10||105.65||105.65||105.65||105.65|0
1610714240000|2021-01-15 12:37:20|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.7|5058
1610714270000|2021-01-15 12:37:50|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|16839
1610714330000|2021-01-15 12:38:50|||||||||3496
1610714380000|2021-01-15 12:39:40|||||||||2817
1610714390000|2021-01-15 12:39:50|||||||||4865
1610714450000|2021-01-15 12:40:50|105.75|105.65|105.75|105.65|105.75|105.65|105.7|105.6|11247
1610714470000|2021-01-15 12:41:10|||||||||2816
1610714490000|2021-01-15 12:41:30|||||||||933
1610714510000|2021-01-15 12:41:50|105.8|105.7|105.8|105.7|105.8|105.75|105.75|105.7|7648
1610714520000|2021-01-15 12:42:00|||||||||480
1610714550000|2021-01-15 12:42:30|||||||||7000
1610714590000|2021-01-15 12:43:10|||||||||901
1610714610000|2021-01-15 12:43:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|2201
1610714630000|2021-01-15 12:43:50|105.7||105.75||105.75||105.7||0
1610714670000|2021-01-15 12:44:30|||||||||3833
1610714680000|2021-01-15 12:44:40|105.7|105.6|105.6|105.5|105.7|105.6|105.55|105.45|34221
1610714710000|2021-01-15 12:45:10|105.65|105.55|105.65|105.5|105.65|105.6|105.6|105.5|7069
1610714720000|2021-01-15 12:45:20|105.6||105.6||105.6||105.6||0
1610714740000|2021-01-15 12:45:40|105.65|105.45|105.65|105.55|105.7|105.55|105.65|105.45|16399
1610714750000|2021-01-15 12:45:50||105.5||105.5||105.5||105.5|0
1610714810000|2021-01-15 12:46:50|105.6|105.45|105.5|105.4|105.6|105.5|105.45|105.35|35459
1610714830000|2021-01-15 12:47:10|105.55|105.45|105.55|105.4|105.55|105.5|105.55|105.4|1939
1610714840000|2021-01-15 12:47:20|105.6|105.45|105.6|105.5|105.65|105.55|105.6|105.45|6706
1610714870000|2021-01-15 12:47:50|||||||||1000
1610714880000|2021-01-15 12:48:00|105.65||105.65||105.65||105.65||2026
1610714930000|2021-01-15 12:48:50|||||||||9409
1610714940000|2021-01-15 12:49:00|105.6|105.45|105.8|105.7|105.8|105.75|105.5|105.45|58772
1610714980000|2021-01-15 12:49:40|||||||||44431
1610715000000|2021-01-15 12:50:00|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|5808
1610715020000|2021-01-15 12:50:20|105.85|105.75|105.9|105.85|105.9|105.85|105.85|105.75|16886
1610715040000|2021-01-15 12:50:40|105.85|105.8|105.85|105.75|105.85|105.8|105.8|105.75|5836
1610715050000|2021-01-15 12:50:50|105.8|105.7|105.7|105.6|105.8|105.7|105.7|105.6|7415
1610715060000|2021-01-15 12:51:00|105.75|105.65|105.75|105.65|105.8|105.7|105.75|105.6|10701
1610715100000|2021-01-15 12:51:40|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|14
1610715110000|2021-01-15 12:51:50|||||||||200
1610715130000|2021-01-15 12:52:10|||||||||950
1610715160000|2021-01-15 12:52:40|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|3825
1610715190000|2021-01-15 12:53:10|||||||||12
1610715200000|2021-01-15 12:53:20|105.8||105.85||105.85||105.8||1653
1610715220000|2021-01-15 12:53:40||105.8||105.8||105.8||105.8|371
1610715230000|2021-01-15 12:53:50|||||||||364
1610715240000|2021-01-15 12:54:00|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.7|5056
1610715260000|2021-01-15 12:54:20|||||||||34125
1610715290000|2021-01-15 12:54:50|105.8||105.8||105.85||105.8||2843
1610715300000|2021-01-15 12:55:00|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.7|3803
1610715310000|2021-01-15 12:55:10|||||||||929
1610715330000|2021-01-15 12:55:30|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.7|13734
1610715340000|2021-01-15 12:55:40|||||||||100
1610715360000|2021-01-15 12:56:00|||||||||220
1610715380000|2021-01-15 12:56:20|||||||||18790
1610715390000|2021-01-15 12:56:30||105.8||105.8||105.8||105.8|94
1610715400000|2021-01-15 12:56:40||105.75||105.75||105.75||105.75|0
1610715420000|2021-01-15 12:57:00||105.8||105.8||105.8||105.8|37
1610715450000|2021-01-15 12:57:30|||||||||9393
1610715460000|2021-01-15 12:57:40|||||||||929
1610715470000|2021-01-15 12:57:50|105.8|105.75|105.8|105.7|105.8|105.75|105.75|105.7|7484
1610715490000|2021-01-15 12:58:10||105.75||105.75||105.75||105.75|94
1610715510000|2021-01-15 12:58:30||105.7||105.7||105.7||105.7|552
1610715520000|2021-01-15 12:58:40|||||||||705
1610715540000|2021-01-15 12:59:00|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|23215
1610715550000|2021-01-15 12:59:10|105.75|105.75|105.75|105.7|105.75|105.75|105.75|105.7|3050
1610715570000|2021-01-15 12:59:30|||||||||284
1610715580000|2021-01-15 12:59:40|105.8|105.75|105.85|105.75|105.85|105.8|105.8|105.7|24796
1610715640000|2021-01-15 13:00:40||105.8||105.8||105.8||105.8|120
1610715650000|2021-01-15 13:00:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|13727
1610715660000|2021-01-15 13:01:00|||||||||934
1610715670000|2021-01-15 13:01:10|105.95|105.9|105.95|105.85|106|105.95|105.95|105.85|13763
1610715680000|2021-01-15 13:01:20|106|105.9|105.95|105.9|106|105.9|105.95|105.9|2461
1610715690000|2021-01-15 13:01:30|106||106||106||106||0
1610715700000|2021-01-15 13:01:40|||||||||488
1610715710000|2021-01-15 13:01:50|||||||||23809
1610715720000|2021-01-15 13:02:00||105.95||105.95||105.95||105.95|1882
1610715730000|2021-01-15 13:02:10|106.05|106|106|105.95|106.2|106.1|106|105.9|96687
1610715770000|2021-01-15 13:02:50|106.05||106.05||106.05||106.05||917
1610715780000|2021-01-15 13:03:00|106.1|106|106.05|105.95|106.15|106.05|106|105.9|9187
1610715790000|2021-01-15 13:03:10|||||||||336
1610715800000|2021-01-15 13:03:20||106||106||106||106|766
1610715810000|2021-01-15 13:03:30|106|105.95|106.05|105.95|106.05|105.95|106|105.95|4750
1610715820000|2021-01-15 13:03:40|||||||||182
1610715840000|2021-01-15 13:04:00|106.1|106|106|105.9|106.1|106|106|105.9|20528
1610715910000|2021-01-15 13:05:10|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|5846
1610715920000|2021-01-15 13:05:20||106||105.95||106||105.95|4652
1610715930000|2021-01-15 13:05:30|106||106||106.05||106||0
1610715940000|2021-01-15 13:05:40|106.05||106.05||106.05||106.05||1023
1610715960000|2021-01-15 13:06:00|106.1|106|106.05|105.95|106.1|106|106|105.9|80342
1610716000000|2021-01-15 13:06:40|||||||||2805
1610716030000|2021-01-15 13:07:10|106.1|106|106|105.95|106.1|106.05|106|105.95|29898
1610716040000|2021-01-15 13:07:20|106.05||106.05||106.05||106.05||0
1610716070000|2021-01-15 13:07:50|||||||||1850
1610716080000|2021-01-15 13:08:00|106.1|106|106|105.95|106.1|106.05|106|105.95|34933
1610716090000|2021-01-15 13:08:10|106.05||106.05||106.05||106.05||220
1610716100000|2021-01-15 13:08:20|||||||||531
1610716110000|2021-01-15 13:08:30|||||||||708
1610716140000|2021-01-15 13:09:00|106||106||106||106||305
1610716150000|2021-01-15 13:09:10|106.05||106.05||106.05||106.05||195
1610716170000|2021-01-15 13:09:30|106.1|106|106|105.95|106.1|106|106|105.95|71864
1610716210000|2021-01-15 13:10:10|106.05|106|106.05|105.95|106.15|106.1|106|105.95|129845
1610716220000|2021-01-15 13:10:20|106.1|106|106|105.95|106.2|106.1|106|105.95|82323
1610716230000|2021-01-15 13:10:30|106.05|106|106.05|105.95|106.05|106|106|105.95|0
1610716250000|2021-01-15 13:10:50|||||||||2000
1610716320000|2021-01-15 13:12:00|106|105.9|106.05|106|106.05|106|106|105.9|29853
1610716370000|2021-01-15 13:12:50|106|105.95|106.05|106|106.05|106|106|105.95|14152
1610716380000|2021-01-15 13:13:00|||||||||37
1610716400000|2021-01-15 13:13:20|106.1||106.1||106.1||106.05||2904
1610716430000|2021-01-15 13:13:50|||||||||2421
1610716510000|2021-01-15 13:15:10|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|2876
1610716530000|2021-01-15 13:15:30|||||||||300
1610716540000|2021-01-15 13:15:40|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|9688
1610716560000|2021-01-15 13:16:00|||||||||239
1610716600000|2021-01-15 13:16:40|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|1526
1610716610000|2021-01-15 13:16:50|||||||||24797
1610716630000|2021-01-15 13:17:10|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|8401
1610716640000|2021-01-15 13:17:20|106.4|106.3|106.6|106.5|106.6|106.5|106.4|106.3|23165
1610716660000|2021-01-15 13:17:40|||||||||10000
1610716670000|2021-01-15 13:17:50|106.55||106.55||106.55||106.55||81
1610716680000|2021-01-15 13:18:00|106.6|106.55|106.8|106.7|106.8|106.7|106.6|106.55|37179
1610716700000|2021-01-15 13:18:20|||||||||95144
1610716720000|2021-01-15 13:18:40|106.75|106.65|106.65|106.6|106.75|106.65|106.65|106.6|22772
1610716730000|2021-01-15 13:18:50|106.7|106.55|106.6|106.55|106.7|106.6|106.6|106.55|28037
1610716740000|2021-01-15 13:19:00|106.5|106.5|106.5|106.4|106.55|106.5|106.5|106.4|72030
1610716750000|2021-01-15 13:19:10|106.45||106.45||106.45||106.45||0
1610716760000|2021-01-15 13:19:20|106.4|106.35|106.4|106.35|106.45|106.4|106.4|106.35|110278
1610716770000|2021-01-15 13:19:30|106.35|106.3|106.35|106.25|106.4|106.3|106.35|106.25|2826
1610716790000|2021-01-15 13:19:50|||||||||1395
1610716800000|2021-01-15 13:20:00|106.3||106.3||106.3||106.3||2149
1610716810000|2021-01-15 13:20:10|||||||||463
1610716820000|2021-01-15 13:20:20|106.25|106.2|106.25|106.2|106.25|106.2|106.25|106.2|7509
1610716830000|2021-01-15 13:20:30|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.15|8195
1610716840000|2021-01-15 13:20:40|106.3|106.2|106.25|106.2|106.3|106.2|106.25|106.2|7317
1610716850000|2021-01-15 13:20:50|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|2170
1610716860000|2021-01-15 13:21:00|106.25||106.25||106.25||106.25||17393
1610716870000|2021-01-15 13:21:10|||||||||400
1610716920000|2021-01-15 13:22:00||106.2||106.2||106.2||106.2|100
1610716930000|2021-01-15 13:22:10|106.3|106.25|106.3|106.25|106.35|106.25|106.3|106.2|8549
1610716950000|2021-01-15 13:22:30|106.35|106.2|106.15|106.1|106.35|106.2|106.15|106.1|21568
1610716960000|2021-01-15 13:22:40||106.05||106||106.05||106|4911
1610717010000|2021-01-15 13:23:30|||||||||1863
1610717030000|2021-01-15 13:23:50|||||||||742
1610717040000|2021-01-15 13:24:00|106.1|105.95|105.95|105.9|106.1|105.95|105.95|105.9|16508
1610717060000|2021-01-15 13:24:20|105.9|105.85|105.85|105.75|105.95|105.85|105.85|105.75|5269
1610717070000|2021-01-15 13:24:30|105.8|105.7|105.8|105.7|105.85|105.7|105.75|105.7|9375
1610717080000|2021-01-15 13:24:40|105.75||105.75||105.75||105.75||0
1610717090000|2021-01-15 13:24:50|105.8||105.8||105.8||105.8||10532
1610717100000|2021-01-15 13:25:00|105.85|105.75|106.05|105.9|106.05|105.9|105.85|105.75|9726
1610717110000|2021-01-15 13:25:10||105.95||105.95||105.95||105.95|9
1610717120000|2021-01-15 13:25:20|106.1|106|106.1|106|106.1|106|106.1|106|3670
1610717130000|2021-01-15 13:25:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|0
1610717150000|2021-01-15 13:25:50|||||||||419
1610717170000|2021-01-15 13:26:10|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.05|2200
1610717180000|2021-01-15 13:26:20|106.2|106.1|106.15|106.05|106.2|106.15|106.15|106.05|3588
1610717220000|2021-01-15 13:27:00|106.1||106.1||106.1||106.1||200
1610717240000|2021-01-15 13:27:20|||||||||5000
1610717250000|2021-01-15 13:27:30|106.05|106|106.05|105.9|106.05|106|105.95|105.9|19867
1610717260000|2021-01-15 13:27:40|106|105.95|106|105.9|106|105.95|106|105.9|6594
1610717270000|2021-01-15 13:27:50|105.95|105.85|105.85|105.8|105.95|105.85|105.85|105.8|1157
1610717290000|2021-01-15 13:28:10|105.9||105.9||105.9||105.9||2274
1610717320000|2021-01-15 13:28:40|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|5314
1610717340000|2021-01-15 13:29:00|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|2857
1610717350000|2021-01-15 13:29:10|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.8|2636
1610717360000|2021-01-15 13:29:20||105.85||105.85||105.85||105.85|0
1610717370000|2021-01-15 13:29:30||105.8||105.85||105.85||105.8|0
1610717380000|2021-01-15 13:29:40||105.8||105.8||105.8||105.8|0
1610717390000|2021-01-15 13:29:50||105.85||105.85||105.85||105.8|0
1610717400000|2021-01-15 13:30:00|105.9|105.8|105.9|105.85|105.95|105.85|105.9|105.8|3705
1610717410000|2021-01-15 13:30:10|105.85|105.8|105.85|105.7|105.85|105.8|105.8|105.7|3198
1610717420000|2021-01-15 13:30:20|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|41
1610717430000|2021-01-15 13:30:30|||||||||15
1610717440000|2021-01-15 13:30:40|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|5126
1610717450000|2021-01-15 13:30:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.75|193
1610717460000|2021-01-15 13:31:00|105.85|105.75|105.9|105.8|105.9|105.8|105.8|105.7|8700
1610717470000|2021-01-15 13:31:10|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|0
1610717480000|2021-01-15 13:31:20|105.8|105.75|105.85|105.7|105.85|105.8|105.8|105.7|1746
1610717490000|2021-01-15 13:31:30|105.8||105.8||105.8||105.8||0
1610717500000|2021-01-15 13:31:40|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.75|285
1610717510000|2021-01-15 13:31:50|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|0
1610717530000|2021-01-15 13:32:10|105.8||105.8||105.8||105.8||5
1610717560000|2021-01-15 13:32:40|105.85|105.7|105.9|105.8|105.9|105.85|105.8|105.7|13443
1610717570000|2021-01-15 13:32:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|1456
1610717590000|2021-01-15 13:33:10|105.9|105.9|105.95|105.9|105.95|105.9|105.9|105.85|803
1610717600000|2021-01-15 13:33:20|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.85|2380
1610717610000|2021-01-15 13:33:30||105.9||105.9||105.9||105.9|0
1610717630000|2021-01-15 13:33:50|105.9|105.85|105.9|105.8|105.9|105.85|105.85|105.8|11283
1610717640000|2021-01-15 13:34:00|105.95|105.85|105.9|105.8|105.95|105.9|105.9|105.8|13542
1610717650000|2021-01-15 13:34:10|||||||||7039
1610717660000|2021-01-15 13:34:20||105.85||105.85||105.85||105.85|4759
1610717680000|2021-01-15 13:34:40||105.8||105.85||105.85||105.8|2193
1610717690000|2021-01-15 13:34:50||105.8||105.8||105.8||105.8|1375
1610717700000|2021-01-15 13:35:00||105.85||105.8||105.85||105.8|653
1610717710000|2021-01-15 13:35:10||105.85||105.85||105.85||105.85|20000
1610717730000|2021-01-15 13:35:30|105.95||105.95||105.95||105.95||1785
1610717740000|2021-01-15 13:35:40|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|2287
1610717750000|2021-01-15 13:35:50||105.85||105.85||105.85||105.85|50
1610717780000|2021-01-15 13:36:20|||||||||4693
1610717830000|2021-01-15 13:37:10|105.95|105.8|105.9|105.8|105.95|105.8|105.85|105.8|7961
1610717840000|2021-01-15 13:37:20|105.85||105.85||105.85||105.85||0
1610717890000|2021-01-15 13:38:10|||||||||10217
1610717900000|2021-01-15 13:38:20|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.85|8926
1610717920000|2021-01-15 13:38:40|||||||||616
1610717990000|2021-01-15 13:39:50|106|105.95|106.05|105.95|106.05|105.95|105.95|105.9|21231
1610718000000|2021-01-15 13:40:00|106.1|106|106.15|106|106.15|106.05|106.05|105.95|32083
1610718010000|2021-01-15 13:40:10|||||||||1911
1610718020000|2021-01-15 13:40:20||106.05||106.1||106.1||106.05|652
1610718030000|2021-01-15 13:40:30|106.2||106.25||106.25||106.2||670
1610718040000|2021-01-15 13:40:40|106.2|106.15|106.25|106.2|106.25|106.2|106.2|106.15|12935
1610718050000|2021-01-15 13:40:50|106.2|106.15|106.2|106.1|106.2|106.15|106.2|106.1|6033
1610718080000|2021-01-15 13:41:20|106.15|106.05|106.1|106|106.15|106.05|106.05|106|9440
1610718090000|2021-01-15 13:41:30|||||||||3165
1610718120000|2021-01-15 13:42:00|106.05|105.95|105.9|105.8|106.05|106|105.8|105.75|18614
1610718130000|2021-01-15 13:42:10||105.85||105.85||105.85||105.85|10
1610718140000|2021-01-15 13:42:20|||||||||100
1610718160000|2021-01-15 13:42:40|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|2061
1610718170000|2021-01-15 13:42:50|||||||||4688
1610718180000|2021-01-15 13:43:00|||||||||9697
1610718210000|2021-01-15 13:43:30|106|105.9|106|105.9|106|105.9|106|105.9|4085
1610718240000|2021-01-15 13:44:00|105.95|105.85|105.95|105.8|105.95|105.85|105.85|105.8|24066
1610718250000|2021-01-15 13:44:10||105.85||105.85||105.85||105.85|0
1610718260000|2021-01-15 13:44:20||105.9||105.9||105.9||105.9|0
1610718280000|2021-01-15 13:44:40|105.9|105.85|105.85|105.8|105.95|105.85|105.85|105.8|6197
1610718290000|2021-01-15 13:44:50|105.9|105.85|106|105.9|106|105.9|105.9|105.85|13052
1610718300000|2021-01-15 13:45:00||105.95||105.95||105.95||105.95|3
1610718310000|2021-01-15 13:45:10|105.95|105.9|106|105.9|106|105.9|105.95|105.9|1443
1610718320000|2021-01-15 13:45:20|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|5579
1610718330000|2021-01-15 13:45:30|||||||||1999
1610718370000|2021-01-15 13:46:10|106.1|106|106.05|105.95|106.1|106|106.05|105.95|7504
1610718380000|2021-01-15 13:46:20|106|105.9|106|105.9|106|105.9|106|105.9|3957
1610718400000|2021-01-15 13:46:40|106.05|105.95|106.05|105.95|106.05|105.95|106|105.9|1000
1610718480000|2021-01-15 13:48:00|||||||||2803
1610718490000|2021-01-15 13:48:10|106|105.9|106|105.9|106|105.9|106|105.9|5048
1610718500000|2021-01-15 13:48:20|105.95|105.95|106|105.95|106|105.95|105.95|105.9|5784
1610718520000|2021-01-15 13:48:40|106.05||106.05||106.05||106.05||4058
1610718530000|2021-01-15 13:48:50|106|105.9|106|105.9|106|105.9|106|105.9|0
1610718540000|2021-01-15 13:49:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|27238
1610718550000|2021-01-15 13:49:10|106|105.9|106|105.95|106.05|105.95|106|105.9|97
1610718560000|2021-01-15 13:49:20|106.05||106.05||106.05||106.05||0
1610718590000|2021-01-15 13:49:50|106|106|105.95|105.85|106|106|105.9|105.85|11772
1610718600000|2021-01-15 13:50:00|106|105.9|106|105.85|106|105.9|106|105.85|6609
1610718610000|2021-01-15 13:50:10|105.95|105.8|106.05|105.95|106.05|105.95|105.8|105.75|45669
1610718620000|2021-01-15 13:50:20||105.9||105.95||105.95||105.9|1
1610718630000|2021-01-15 13:50:30|106|105.9|106|105.85|106|105.9|105.95|105.85|98
1610718670000|2021-01-15 13:51:10|106.05|105.9|106.05|105.95|106.05|105.95|106.05|105.9|4295
1610718680000|2021-01-15 13:51:20|||||||||2258
1610718700000|2021-01-15 13:51:40|106||106||106||106||379
1610718730000|2021-01-15 13:52:10|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|4579
1610718750000|2021-01-15 13:52:30|106|105.95|106.05|105.95|106.05|105.95|106|105.9|6634
1610718770000|2021-01-15 13:52:50|106.1|106|106.05|106|106.1|106|106.05|105.95|5
1610718790000|2021-01-15 13:53:10|106.1||106.05||106.1||106.05||6655
1610718820000|2021-01-15 13:53:40|106|105.95|106|105.9|106|105.95|105.95|105.9|5336
1610718830000|2021-01-15 13:53:50|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.8|1673
1610718840000|2021-01-15 13:54:00|105.9||105.9||105.9||105.9||20
1610718850000|2021-01-15 13:54:10|105.85|105.75|105.8|105.7|105.85|105.75|105.75|105.7|4568
1610718860000|2021-01-15 13:54:20|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|5939
1610718910000|2021-01-15 13:55:10|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|2145
1610718930000|2021-01-15 13:55:30|||||||||948
1610718950000|2021-01-15 13:55:50|106|105.9|106|105.85|106|105.9|106|105.85|3478
1610718960000|2021-01-15 13:56:00||105.9||105.9||105.9||105.9|10
1610719010000|2021-01-15 13:56:50|||||||||1000
1610719030000|2021-01-15 13:57:10||105.95||105.95||105.95||105.95|1438
1610719040000|2021-01-15 13:57:20|||||||||4688
1610719080000|2021-01-15 13:58:00|106.05|106|106|105.9|106.05|106|106|105.9|2838
1610719110000|2021-01-15 13:58:30|106.05|105.95|106.2|106.1|106.2|106.1|106.05|105.95|9238
1610719120000|2021-01-15 13:58:40|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|0
1610719140000|2021-01-15 13:59:00|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.25|775
1610719150000|2021-01-15 13:59:10|106.35|106.3|106.4|106.25|106.45|106.3|106.35|106.25|5997
1610719160000|2021-01-15 13:59:20|106.3|106.3|106.4|106.25|106.4|106.3|106.3|106.25|59
1610719200000|2021-01-15 14:00:00|||||||||3500
1610719210000|2021-01-15 14:00:10|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|1196
1610719250000|2021-01-15 14:00:50|106.25|106.15|106.3|106.25|106.35|106.25|106.2|106.1|24260
1610719260000|2021-01-15 14:01:00|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|2752
1610719270000|2021-01-15 14:01:10|||||||||4945
1610719280000|2021-01-15 14:01:20|106.4||106.4||106.4||106.4||0
1610719290000|2021-01-15 14:01:30|106.35|106.25|106.3|106.25|106.35|106.25|106.3|106.25|5130
1610719300000|2021-01-15 14:01:40|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|8105
1610719320000|2021-01-15 14:02:00|106.2|106.1|106.2|106.1|106.25|106.1|106.2|106.1|10300
1610719330000|2021-01-15 14:02:10|106.25|106.15|106.25|106.15|106.25|106.15|106.2|106.15|1501
1610719350000|2021-01-15 14:02:30|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|4686
1610719360000|2021-01-15 14:02:40|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|1573
1610719380000|2021-01-15 14:03:00|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|6767
1610719400000|2021-01-15 14:03:20||106.05||106.1||106.1||106.05|2986
1610719460000|2021-01-15 14:04:20|106.15|106.05|106.05|106|106.15|106.05|106.05|106|1879
1610719470000|2021-01-15 14:04:30|||||||||4402
1610719480000|2021-01-15 14:04:40|||||||||3735
1610719500000|2021-01-15 14:05:00|106|105.95|106|105.9|106.05|105.95|105.95|105.9|8885
1610719530000|2021-01-15 14:05:30|106.05|105.95|106.1|106|106.1|106.05|106.05|105.95|8814
1610719550000|2021-01-15 14:05:50|||||||||6339
1610719570000|2021-01-15 14:06:10||106.05||106.05||106.05||106.05|0
1610719580000|2021-01-15 14:06:20|||||||||3971
1610719590000|2021-01-15 14:06:30|||||||||2333
1610719620000|2021-01-15 14:07:00|106.15|106|106.1|106|106.15|106|106.1|105.95|11269
1610719630000|2021-01-15 14:07:10|106.15||106.15||106.15||106.15||280
1610719640000|2021-01-15 14:07:20||106.05||106||106.05||106|99
1610719650000|2021-01-15 14:07:30|||||||||958
1610719670000|2021-01-15 14:07:50||106.05||106.05||106.05||106.05|196
1610719690000|2021-01-15 14:08:10|106.1|106|106.1|106|106.1|106|106.1|106|3214
1610719710000|2021-01-15 14:08:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|4087
1610719730000|2021-01-15 14:08:50||106||106||106||106|0
1610719740000|2021-01-15 14:09:00|106.1||106.1||106.1||106.1||2133
1610719750000|2021-01-15 14:09:10|106.05|105.95|106.1|105.95|106.1|105.95|106.05|105.9|2662
1610719760000|2021-01-15 14:09:20||106||105.95||106||105.95|0
1610719830000|2021-01-15 14:10:30|||||||||483
1610719840000|2021-01-15 14:10:40|106.05|105.9|106|105.9|106.05|105.95|106|105.9|1819
1610719870000|2021-01-15 14:11:10|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|8
1610719880000|2021-01-15 14:11:20|106|105.9|106.05|105.9|106.05|105.9|106|105.9|0
1610719890000|2021-01-15 14:11:30|106|105.95|106.05|105.95|106.05|106|106|105.95|4152
1610719910000|2021-01-15 14:11:50|||||||||2000
1610719920000|2021-01-15 14:12:00|106||106.05||106.05||106||303
1610719930000|2021-01-15 14:12:10|||||||||4765
1610719940000|2021-01-15 14:12:20|106||106||106.05||106||215
1610719980000|2021-01-15 14:13:00|||||||||4200
1610720000000|2021-01-15 14:13:20|105.95|105.9|106|105.9|106|105.9|105.95|105.9|22441
1610720040000|2021-01-15 14:14:00||105.95||105.9||105.95||105.9|3439
1610720050000|2021-01-15 14:14:10|105.95||105.95||105.95||105.95||0
1610720070000|2021-01-15 14:14:30|||||||||14077
1610720090000|2021-01-15 14:14:50|106|105.85|105.9|105.8|106|105.85|105.85|105.8|7990
1610720120000|2021-01-15 14:15:20|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.75|8275
1610720140000|2021-01-15 14:15:40|105.9|105.8|105.95|105.9|105.95|105.9|105.9|105.8|41673
1610720190000|2021-01-15 14:16:30|106|105.95|106|105.9|106|105.95|106|105.9|13606
1610720200000|2021-01-15 14:16:40|||||||||52
1610720210000|2021-01-15 14:16:50|106.05|105.95|106|105.9|106.05|105.95|106|105.9|17602
1610720260000|2021-01-15 14:17:40|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.85|7274
1610720270000|2021-01-15 14:17:50|106|105.9|106|105.9|106|105.9|106|105.9|2515
1610720290000|2021-01-15 14:18:10|||||||||2707
1610720310000|2021-01-15 14:18:30||105.95||105.95||105.95||105.95|5983
1610720330000|2021-01-15 14:18:50|106.05||106.05||106.05||106.05||7733
1610720340000|2021-01-15 14:19:00|106||106.05||106.05||106||0
1610720350000|2021-01-15 14:19:10|106||106||106||106||4
1610720360000|2021-01-15 14:19:20|106.05|105.9|106|105.9|106.05|105.9|105.95|105.85|28000
1610720370000|2021-01-15 14:19:30|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.9|11164
1610720380000|2021-01-15 14:19:40|||||||||12451
1610720390000|2021-01-15 14:19:50|106.1|106|106.1|106|106.1|106|106.1|105.95|6638
1610720410000|2021-01-15 14:20:10|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|3649
1610720420000|2021-01-15 14:20:20|106.1|106|106.05|105.95|106.1|106|106.05|105.95|10828
1610720460000|2021-01-15 14:21:00|106.1|106|106.1|106|106.15|106.05|106.1|106|22123
1610720480000|2021-01-15 14:21:20|||||||||713
1610720490000|2021-01-15 14:21:30|||||||||10774
1610720500000|2021-01-15 14:21:40|||||||||28312
1610720520000|2021-01-15 14:22:00|106.15|106.05|106.2|106.1|106.2|106.15|106.15|106.05|8799
1610720530000|2021-01-15 14:22:10||106.15||106.15||106.15||106.15|0
1610720540000|2021-01-15 14:22:20|||||||||21322
1610720550000|2021-01-15 14:22:30|||||||||937
1610720560000|2021-01-15 14:22:40|||||||||1683
1610720580000|2021-01-15 14:23:00|106.25|106.2|106.25|106.15|106.3|106.2|106.25|106.15|9852
1610720590000|2021-01-15 14:23:10|106.2|106.2|106.3|106.25|106.3|106.25|106.2|106.15|10435
1610720600000|2021-01-15 14:23:20|106.25|106.2|106.25|106.2|106.3|106.25|106.25|106.2|17406
1610720610000|2021-01-15 14:23:30|||||||||45358
1610720630000|2021-01-15 14:23:50|106.2|106.15|106.15|106.1|106.2|106.15|106.15|106.1|20116
1610720650000|2021-01-15 14:24:10|106.2||106.2||106.2||106.2||9
1610720660000|2021-01-15 14:24:20|106.25||106.25||106.25||106.25||0
1610720710000|2021-01-15 14:25:10|106.2|106.05|106.15|106.05|106.2|106.05|106.15|106.05|10663
1610720730000|2021-01-15 14:25:30|||||||||14142
1610720750000|2021-01-15 14:25:50|106.1|106|106.05|105.95|106.1|106|106.05|105.95|7849
1610720780000|2021-01-15 14:26:20|||||||||446
1610720800000|2021-01-15 14:26:40|106|105.9|105.95|105.9|106|105.9|105.95|105.9|5437
1610720850000|2021-01-15 14:27:30|106|105.95|106.1|106|106.1|106|106|105.95|42125
1610720860000|2021-01-15 14:27:40|||||||||21
1610720880000|2021-01-15 14:28:00|106.05|106.05|106.1|106|106.1|106.05|106.05|106|7929
1610720890000|2021-01-15 14:28:10|106.05|105.95|105.95|105.8|106.05|105.95|105.9|105.8|21312
1610720900000|2021-01-15 14:28:20|106|105.85|105.95|105.85|106|105.85|105.95|105.85|853
1610720930000|2021-01-15 14:28:50|105.9|105.9|105.95|105.9|105.95|105.9|105.9|105.9|2500
1610720940000|2021-01-15 14:29:00|||||||||9440
1610720950000|2021-01-15 14:29:10||105.85||105.85||105.9||105.85|7993
1610720970000|2021-01-15 14:29:30|106|105.9|106|105.95|106|105.95|106|105.9|6938
1610720980000|2021-01-15 14:29:40|106.05|106|106.05|106|106.1|106.05|106.05|106|17895
1610720990000|2021-01-15 14:29:50|106.1|106.05|106.15|106.05|106.15|106.1|106.1|106.05|1986
1610721000000|2021-01-15 14:30:00|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|593
1610721020000|2021-01-15 14:30:20|106.15|106.05|106.05|105.9|106.15|106.05|105.9|105.85|28905
1610721030000|2021-01-15 14:30:30|106|105.95|106|105.9|106|105.95|106|105.9|11867
1610721040000|2021-01-15 14:30:40|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|15579
1610721060000|2021-01-15 14:31:00|106.1|106|106.1|106|106.1|106|106.1|106|2557
1610721070000|2021-01-15 14:31:10|||||||||1125
1610721110000|2021-01-15 14:31:50|106.05||106.1||106.1||106.05||4
1610721120000|2021-01-15 14:32:00|106.15||106.15||106.15||106.15||1620
1610721130000|2021-01-15 14:32:10|106.1|105.95|106.05|105.95|106.1|105.95|106.05|105.95|5350
1610721150000|2021-01-15 14:32:30|106|105.9|106|105.9|106|105.9|106|105.85|4032
1610721160000|2021-01-15 14:32:40|105.95||106||106||105.95||2092
1610721180000|2021-01-15 14:33:00|105.95||106||106||105.95||2397
1610721200000|2021-01-15 14:33:20|105.95|105.95|106|105.95|106.05|105.95|105.95|105.95|28070
1610721210000|2021-01-15 14:33:30|106.05|106|106.05|106|106.1|106|106.05|106|6133
1610721220000|2021-01-15 14:33:40|106.1|106.05|106.15|106.05|106.15|106.05|106.1|106.05|2868
1610721230000|2021-01-15 14:33:50|||||||||13097
1610721240000|2021-01-15 14:34:00|||||||||715
1610721250000|2021-01-15 14:34:10|106.2|106.1|106.3|106.25|106.3|106.25|106.2|106.05|8984
1610721260000|2021-01-15 14:34:20|106.35||106.35||106.35||106.35||14422
1610721270000|2021-01-15 14:34:30|106.4|106.3|106.35|106.25|106.4|106.35|106.3|106.25|6716
1610721280000|2021-01-15 14:34:40|106.4|106.3|106.4|106.35|106.4|106.35|106.4|106.25|5520
1610721290000|2021-01-15 14:34:50|106.45|106.4|106.5|106.4|106.5|106.4|106.45|106.4|4629
1610721300000|2021-01-15 14:35:00|106.55|106.45|106.55|106.45|106.6|106.5|106.55|106.45|24953
1610721310000|2021-01-15 14:35:10|106.5|106.4|106.5|106.4|106.5|106.4|106.45|106.4|31454
1610721320000|2021-01-15 14:35:20|106.45|106.35|106.35|106.2|106.45|106.35|106.3|106.2|13745
1610721330000|2021-01-15 14:35:30|106.4|106.25|106.55|106.4|106.55|106.45|106.35|106.25|6435
1610721340000|2021-01-15 14:35:40|106.6|106.45|106.65|106.55|106.7|106.55|106.6|106.45|24677
1610721350000|2021-01-15 14:35:50|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|13170
1610721360000|2021-01-15 14:36:00|106.5|106.4|106.45|106.35|106.5|106.4|106.4|106.3|35036
1610721370000|2021-01-15 14:36:10|106.4|106.3|106.4|106.3|106.4|106.3|106.35|106.3|222
1610721380000|2021-01-15 14:36:20|106.45||106.45||106.45||106.45||1000
1610721400000|2021-01-15 14:36:40|106.4||106.4||106.4||106.4||85
1610721410000|2021-01-15 14:36:50|106.35|106.25|106.35|106.2|106.35|106.25|106.25|106.2|15912
1610721430000|2021-01-15 14:37:10|106.3|106.15|106.3|106.2|106.35|106.2|106.25|106.15|11189
1610721440000|2021-01-15 14:37:20|106.25||106.25||106.25||106.25||662
1610721450000|2021-01-15 14:37:30|106.2|106.15|106.15|106.1|106.2|106.15|106.15|106.1|2459
1610721460000|2021-01-15 14:37:40|106.2|106.15|106.3|106.2|106.3|106.2|106.2|106.15|11001
1610721470000|2021-01-15 14:37:50|106.35|106.25|106.4|106.25|106.4|106.3|106.35|106.25|15848
1610721480000|2021-01-15 14:38:00|106.35||106.35||106.35||106.35||0
1610721490000|2021-01-15 14:38:10|||||||||10127
1610721500000|2021-01-15 14:38:20|106.3||106.3||106.3||106.3||1412
1610721510000|2021-01-15 14:38:30|106.25|106.2|106.2|106.1|106.3|106.25|106.2|106.05|15810
1610721520000|2021-01-15 14:38:40|106.15||106.15||106.15||106.15||300
1610721530000|2021-01-15 14:38:50|106.1|106.05|106.1|106.05|106.15|106.05|106.1|106|5318
1610721550000|2021-01-15 14:39:10|||||||||708
1610721560000|2021-01-15 14:39:20|106.05|106|106.05|106|106.05|106|106|105.9|26680
1610721570000|2021-01-15 14:39:30|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106.05|4098
1610721580000|2021-01-15 14:39:40|106.05|106|106.05|106|106.05|106|106.05|106|2770
1610721590000|2021-01-15 14:39:50|106|105.95|106|105.9|106|105.95|106|105.9|5579
1610721600000|2021-01-15 14:40:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|3173
1610721610000|2021-01-15 14:40:10|106|105.9|105.95|105.85|106|105.9|105.95|105.85|2067
1610721630000|2021-01-15 14:40:30|105.9|105.8|105.95|105.85|105.95|105.85|105.85|105.7|46601
1610721640000|2021-01-15 14:40:40|106|105.9|106.05|105.95|106.05|106|106|105.85|18990
1610721650000|2021-01-15 14:40:50|106.1|106|106.1|106|106.1|106|106.1|106|10458
1610721660000|2021-01-15 14:41:00|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|3314
1610721670000|2021-01-15 14:41:10|106.1|106|106|105.9|106.1|106|105.95|105.85|7959
1610721680000|2021-01-15 14:41:20|105.95|105.85|105.95|105.85|106|105.85|105.95|105.85|6145
1610721690000|2021-01-15 14:41:30||105.8||105.85||105.85||105.8|0
1610721700000|2021-01-15 14:41:40|106|105.9|105.95|105.85|106|105.95|105.95|105.85|7343
1610721710000|2021-01-15 14:41:50|105.9||105.95||105.95||105.9||2408
1610721720000|2021-01-15 14:42:00|105.9||105.95||105.95||105.9||495
1610721730000|2021-01-15 14:42:10|||||||||4690
1610721740000|2021-01-15 14:42:20|105.9|105.8|105.9|105.8|105.9|105.85|105.85|105.8|20941
1610721760000|2021-01-15 14:42:40|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|20827
1610721770000|2021-01-15 14:42:50||105.9||105.9||105.9||105.9|1052
1610721780000|2021-01-15 14:43:00||105.85||105.85||105.85||105.8|2581
1610721790000|2021-01-15 14:43:10|||||||||25
1610721800000|2021-01-15 14:43:20|105.9|105.9|105.9|105.8|105.95|105.9|105.9|105.8|7981
1610721810000|2021-01-15 14:43:30|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.85|4425
1610721820000|2021-01-15 14:43:40|106|105.9|106|105.9|106|105.9|106|105.85|3041
1610721830000|2021-01-15 14:43:50|106.05|105.95|106.2|106.05|106.2|106.05|106|105.95|16744
1610721840000|2021-01-15 14:44:00|||||||||6556
1610721860000|2021-01-15 14:44:20|106.15|106|106.15|106|106.15|106|106.1|106|19858
1610721870000|2021-01-15 14:44:30||106.05||106.05||106.05||106.05|6139
1610721880000|2021-01-15 14:44:40|106.1|106|106.1|106.05|106.15|106.05|106.1|106|4155
1610721910000|2021-01-15 14:45:10|106.05|106|106.05|106|106.05|106|106.05|106|2348
1610721920000|2021-01-15 14:45:20|106.1|106.05|106.15|106.05|106.15|106.05|106.1|106.05|5635
1610721940000|2021-01-15 14:45:40|106.1|106|106.1|106|106.1|106|106.1|106|49
1610721950000|2021-01-15 14:45:50|106.15|106.05|106.2|106.05|106.2|106.05|106.15|106.05|4115
1610721960000|2021-01-15 14:46:00|106.25|106.1|106.25|106.15|106.25|106.15|106.25|106.1|3434
1610721970000|2021-01-15 14:46:10|106.3|106.2|106.2|106.05|106.3|106.2|106.2|106.05|35022
1610721980000|2021-01-15 14:46:20|106.15||106.1||106.15||106.1||5869
1610721990000|2021-01-15 14:46:30|106.05|106|106.05|105.95|106.1|106.05|106|105.95|19106
1610722000000|2021-01-15 14:46:40|||||||||461
1610722010000|2021-01-15 14:46:50|106.1|106|106.1|106|106.1|106|106.05|105.95|9527
1610722030000|2021-01-15 14:47:10|106.05|105.95|106|105.95|106.05|105.95|105.95|105.9|19703
1610722070000|2021-01-15 14:47:50|106.05|106|106.1|106.05|106.1|106.05|106.05|106|8241
1610722090000|2021-01-15 14:48:10|106.05|106|105.95|105.85|106.05|106|105.9|105.85|33692
1610722120000|2021-01-15 14:48:40|105.9||105.9||105.9||105.9||955
1610722130000|2021-01-15 14:48:50|105.95||105.95||105.95||105.95||6628
1610722170000|2021-01-15 14:49:30|106|105.9|105.95|105.85|106.05|106|105.95|105.85|20397
1610722200000|2021-01-15 14:50:00|||||||||1708
1610722210000|2021-01-15 14:50:10|105.9||105.9||105.9||105.9||287
1610722220000|2021-01-15 14:50:20|105.85|105.8|105.75|105.65|105.85|105.8|105.7|105.65|47963
1610722230000|2021-01-15 14:50:30|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|1258
1610722240000|2021-01-15 14:50:40|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.6|2433
1610722250000|2021-01-15 14:50:50|||||||||854
1610722280000|2021-01-15 14:51:20|105.7||105.65||105.7||105.65||3584
1610722300000|2021-01-15 14:51:40||105.55||105.55||105.55||105.55|7856
1610722330000|2021-01-15 14:52:10|||||||||297
1610722340000|2021-01-15 14:52:20|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|7700
1610722360000|2021-01-15 14:52:40|105.75|105.7|105.85|105.75|105.85|105.8|105.75|105.7|10882
1610722370000|2021-01-15 14:52:50|105.9|105.8|105.9|105.8|105.95|105.8|105.9|105.8|194
1610722380000|2021-01-15 14:53:00|105.85|105.75|105.8|105.7|105.9|105.75|105.8|105.7|9924
1610722410000|2021-01-15 14:53:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|1999
1610722420000|2021-01-15 14:53:40|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|0
1610722440000|2021-01-15 14:54:00||105.75||105.75||105.75||105.7|1507
1610722460000|2021-01-15 14:54:20|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|823
1610722480000|2021-01-15 14:54:40|105.8|105.75|105.9|105.8|105.9|105.8|105.8|105.75|23575
1610722490000|2021-01-15 14:54:50|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|0
1610722500000|2021-01-15 14:55:00|||||||||6720
1610722520000|2021-01-15 14:55:20|105.85|105.75|105.8|105.7|105.85|105.8|105.8|105.7|14501
1610722530000|2021-01-15 14:55:30|105.75||105.75||105.75||105.75||8
1610722540000|2021-01-15 14:55:40|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.55|1712
1610722550000|2021-01-15 14:55:50|105.6|105.55|105.6|105.5|105.6|105.6|105.6|105.45|11940
1610722560000|2021-01-15 14:56:00|105.55|105.45|105.65|105.55|105.65|105.55|105.55|105.45|10879
1610722570000|2021-01-15 14:56:10|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.55|8010
1610722590000|2021-01-15 14:56:30|||||||||30000
1610722600000|2021-01-15 14:56:40|105.55|105.55|105.65|105.55|105.65|105.55|105.55|105.5|48169
1610722610000|2021-01-15 14:56:50|105.6|105.5|105.65|105.55|105.65|105.6|105.6|105.5|3654
1610722620000|2021-01-15 14:57:00|105.6||105.65||105.65||105.6||2937
1610722630000|2021-01-15 14:57:10|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|7785
1610722640000|2021-01-15 14:57:20|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|2010
1610722650000|2021-01-15 14:57:30|105.8|105.75|105.8|105.7|105.8|105.75|105.75|105.65|8603
1610722670000|2021-01-15 14:57:50|105.75|105.65|105.8|105.75|105.8|105.75|105.75|105.65|7376
1610722690000|2021-01-15 14:58:10|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|4292
1610722700000|2021-01-15 14:58:20|105.85||105.85||105.85||105.85||1187
1610722710000|2021-01-15 14:58:30|||||||||2957
1610722720000|2021-01-15 14:58:40||105.75||105.75||105.75||105.75|4762
1610722730000|2021-01-15 14:58:50|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.65|4923
1610722740000|2021-01-15 14:59:00|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.7|4933
1610722750000|2021-01-15 14:59:10|105.85|105.8|105.85|105.75|105.9|105.8|105.85|105.75|12536
1610722760000|2021-01-15 14:59:20|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|894
1610722770000|2021-01-15 14:59:30|105.85|105.85|106|105.9|106|105.9|105.85|105.85|9805
1610722780000|2021-01-15 14:59:40|105.95||105.95||105.95||105.95||481
1610722790000|2021-01-15 14:59:50|106|105.95|106.1|106|106.15|106|106|105.95|22554
1610722800000|2021-01-15 15:00:00|106.05|105.95|106|105.95|106.05|106|105.9|105.85|11679
1610722810000|2021-01-15 15:00:10||105.9||105.9||105.95||105.9|6001
1610722840000|2021-01-15 15:00:40|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.8|5628
1610722850000|2021-01-15 15:00:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|4149
1610722860000|2021-01-15 15:01:00|106|105.85|105.95|105.8|106|105.9|105.95|105.8|1486
1610722870000|2021-01-15 15:01:10|105.9|105.85|106|105.9|106|105.9|105.9|105.8|6387
1610722880000|2021-01-15 15:01:20|105.95||105.95||105.95||105.95||10
1610722890000|2021-01-15 15:01:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|4193
1610722900000|2021-01-15 15:01:40|||||||||283
1610722920000|2021-01-15 15:02:00|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|6510
1610722930000|2021-01-15 15:02:10|105.9|105.85|105.9|105.8|105.9|105.85|105.85|105.8|8767
1610722940000|2021-01-15 15:02:20||105.85||105.85||105.85||105.85|0
1610722950000|2021-01-15 15:02:30|105.95|105.9|105.95|105.9|106|105.9|105.95|105.85|7429
1610722960000|2021-01-15 15:02:40|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|2683
1610722980000|2021-01-15 15:03:00|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|5898
1610722990000|2021-01-15 15:03:10|105.8||105.8||105.8||105.8||1
1610723000000|2021-01-15 15:03:20|||||||||9011
1610723010000|2021-01-15 15:03:30|105.85||105.85||105.85||105.85||399
1610723020000|2021-01-15 15:03:40|105.8|105.7|105.8|105.65|105.8|105.7|105.8|105.65|5532
1610723030000|2021-01-15 15:03:50||105.7||105.7||105.7||105.65|19
1610723040000|2021-01-15 15:04:00|105.75|105.65|105.75|105.6|105.75|105.65|105.7|105.6|13436
1610723050000|2021-01-15 15:04:10|105.7||105.7||105.7||105.7||25
1610723060000|2021-01-15 15:04:20|105.65||105.65||105.65||105.65||0
1610723080000|2021-01-15 15:04:40|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.5|4002
1610723090000|2021-01-15 15:04:50|105.6||105.65||105.65||105.6||3376
1610723100000|2021-01-15 15:05:00|105.6||105.6||105.6||105.6||459
1610723110000|2021-01-15 15:05:10|105.55|105.5|105.5|105.4|105.55|105.5|105.5|105.35|6497
1610723120000|2021-01-15 15:05:20|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|17175
1610723130000|2021-01-15 15:05:30|105.55|105.45|105.45|105.35|105.55|105.45|105.45|105.3|3755
1610723140000|2021-01-15 15:05:40|105.4|105.3|105.45|105.3|105.45|105.3|105.4|105.25|15300
1610723150000|2021-01-15 15:05:50|||||||||6135
1610723170000|2021-01-15 15:06:10|105.4|105.25|105.35|105.25|105.4|105.3|105.3|105.25|10924
1610723180000|2021-01-15 15:06:20|105.4|105.3|105.55|105.4|105.55|105.45|105.35|105.25|67147
1610723190000|2021-01-15 15:06:30|105.5|105.35|105.4|105.3|105.5|105.4|105.3|105.25|29187
1610723200000|2021-01-15 15:06:40|105.3|105.25|105.5|105.4|105.5|105.4|105.3|105.25|15656
1610723210000|2021-01-15 15:06:50|105.55|105.45|105.55|105.45|105.55|105.5|105.55|105.45|12371
1610723230000|2021-01-15 15:07:10|105.5||105.5||105.55||105.5||1841
1610723240000|2021-01-15 15:07:20|105.55||105.5||105.55||105.5||0
1610723250000|2021-01-15 15:07:30|105.45|105.4|105.5|105.4|105.55|105.45|105.45|105.3|26607
1610723260000|2021-01-15 15:07:40|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.4|12882
1610723270000|2021-01-15 15:07:50|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|756
1610723280000|2021-01-15 15:08:00|105.45|105.35|105.45|105.35|105.5|105.4|105.4|105.3|27945
1610723290000|2021-01-15 15:08:10|105.4|105.4|105.5|105.4|105.5|105.45|105.4|105.35|13405
1610723300000|2021-01-15 15:08:20|105.55|105.45|105.5|105.45|105.55|105.45|105.5|105.45|490
1610723310000|2021-01-15 15:08:30|105.45|105.4|105.4|105.35|105.5|105.4|105.25|105.2|76734
1610723320000|2021-01-15 15:08:40|105.45|105.3|105.4|105.35|105.5|105.4|105.4|105.3|8650
1610723330000|2021-01-15 15:08:50|||||||||100
1610723340000|2021-01-15 15:09:00|105.45|105.4|105.5|105.4|105.5|105.45|105.45|105.35|9749
1610723350000|2021-01-15 15:09:10|105.55|105.45|105.55|105.4|105.55|105.5|105.5|105.4|8098
1610723360000|2021-01-15 15:09:20||105.45||105.45||105.45||105.45|948
1610723370000|2021-01-15 15:09:30|105.5|105.5|105.55|105.45|105.55|105.5|105.5|105.45|6193
1610723380000|2021-01-15 15:09:40|105.5|105.5|105.55|105.45|105.6|105.55|105.5|105.45|8766
1610723390000|2021-01-15 15:09:50|105.5|105.4|105.45|105.35|105.55|105.4|105.4|105.35|20557
1610723400000|2021-01-15 15:10:00|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.35|5954
1610723410000|2021-01-15 15:10:10|105.45|105.35|105.35|105.25|105.5|105.35|105.3|105.25|6160
1610723420000|2021-01-15 15:10:20||105.3||105.3||105.3||105.3|0
1610723430000|2021-01-15 15:10:30|105.4|105.35|105.5|105.4|105.5|105.4|105.4|105.35|5465
1610723440000|2021-01-15 15:10:40|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|3089
1610723450000|2021-01-15 15:10:50|105.6|105.55|105.55|105.45|105.6|105.55|105.55|105.45|10454
1610723460000|2021-01-15 15:11:00|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.45|4702
1610723470000|2021-01-15 15:11:10|||||||||271
1610723480000|2021-01-15 15:11:20|105.55||105.55||105.55||105.55||5660
1610723490000|2021-01-15 15:11:30|105.6|105.45|105.55|105.5|105.6|105.5|105.55|105.45|2486
1610723500000|2021-01-15 15:11:40||105.45||105.45||105.45||105.45|2542
1610723510000|2021-01-15 15:11:50||105.5||105.45||105.5||105.45|2500
1610723520000|2021-01-15 15:12:00|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.3|6614
1610723530000|2021-01-15 15:12:10|105.4|105.3|105.45|105.35|105.5|105.4|105.4|105.3|16809
1610723540000|2021-01-15 15:12:20|105.5|105.45|105.45|105.35|105.5|105.45|105.4|105.3|18600
1610723550000|2021-01-15 15:12:30|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|7128
1610723560000|2021-01-15 15:12:40|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.3|105501
1610723570000|2021-01-15 15:12:50||105.35||105.35||105.35||105.3|4447
1610723580000|2021-01-15 15:13:00|105.4|105.3|105.4|105.25|105.4|105.35|105.4|105.25|4647
1610723590000|2021-01-15 15:13:10|105.45|105.3|105.45|105.4|105.5|105.4|105.45|105.3|32197
1610723600000|2021-01-15 15:13:20|105.4|105.35|105.4|105.25|105.4|105.35|105.4|105.25|13305
1610723610000|2021-01-15 15:13:30||105.3||105.3||105.3||105.3|90
1610723620000|2021-01-15 15:13:40|105.45|105.35|105.45|105.35|105.45|105.4|105.45|105.35|226
1610723630000|2021-01-15 15:13:50|105.4|105.4|105.4|105.3|105.4|105.4|105.4|105.3|96
1610723640000|2021-01-15 15:14:00||105.25||105.25||105.25||105.25|1707
1610723650000|2021-01-15 15:14:10|105.2|105.2|105.25|105.15|105.35|105.2|105.2|105.1|107906
1610723660000|2021-01-15 15:14:20|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|214
1610723670000|2021-01-15 15:14:30|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|5965
1610723690000|2021-01-15 15:14:50|105.2|105.1|105.15|105|105.2|105.1|105.15|105|16978
1610723700000|2021-01-15 15:15:00||105.05||105.05||105.05||105.05|420
1610723720000|2021-01-15 15:15:20|105.2|105.1|105.35|105.25|105.35|105.25|105.2|105.1|13991
1610723730000|2021-01-15 15:15:30|105.3|105.2|105.2|105.05|105.3|105.25|105.2|105.05|6254
1610723740000|2021-01-15 15:15:40|105.25|105.1|105.25|105.1|105.25|105.15|105.25|105.05|3991
1610723750000|2021-01-15 15:15:50||105.15||105.1||105.15||105.1|0
1610723760000|2021-01-15 15:16:00|105.2|105.05|105.15|105.05|105.2|105.05|105.15|105|4570
1610723770000|2021-01-15 15:16:10|105.1|105|105.1|105|105.1|105|105.1|105|0
1610723780000|2021-01-15 15:16:20|105.15|105.05|105.1|105|105.2|105.1|105.1|105|3777
1610723790000|2021-01-15 15:16:30|105.05|104.95|105.05|104.9|105.05|104.95|105.05|104.9|25790
1610723800000|2021-01-15 15:16:40|105|104.85|104.95|104.85|105|104.85|104.95|104.85|9890
1610723810000|2021-01-15 15:16:50|105|104.9|105|104.9|105.05|104.9|105|104.85|95
1610723820000|2021-01-15 15:17:00|105.05|104.85|105.05|104.95|105.05|104.95|105.05|104.85|11484
1610723830000|2021-01-15 15:17:10||104.9||104.95||104.95||104.9|0
1610723840000|2021-01-15 15:17:20|105.1|105|105.25|105.15|105.3|105.25|105.1|105|30601
1610723850000|2021-01-15 15:17:30|105.3|105.2|105.5|105.4|105.6|105.5|105.3|105.2|46970
1610723860000|2021-01-15 15:17:40|105.45|105.45|106|105.9|106.3|106.15|105.45|105.45|315494
1610723870000|2021-01-15 15:17:50|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.85|4563
1610723880000|2021-01-15 15:18:00|105.9|105.9|105.7|105.6|105.95|105.9|105.7|105.6|32585
1610723890000|2021-01-15 15:18:10|105.65|105.65|105.65|105.55|105.7|105.65|105.6|105.5|44293
1610723900000|2021-01-15 15:18:20|105.6|105.6|105.75|105.65|105.85|105.7|105.5|105.35|78484
1610723910000|2021-01-15 15:18:30|105.7|105.6|105.7|105.5|105.7|105.6|105.6|105.5|14799
1610723920000|2021-01-15 15:18:40|105.65||105.65||105.65||105.65||0
1610723930000|2021-01-15 15:18:50|105.6|105.45|105.55|105.4|105.6|105.45|105.55|105.4|6533
1610723940000|2021-01-15 15:19:00|105.6|105.45|105.6|105.45|105.6|105.5|105.6|105.45|2500
1610723960000|2021-01-15 15:19:20|105.55|105.5|105.55|105.45|105.6|105.55|105.55|105.45|6062
1610723970000|2021-01-15 15:19:30||105.5||105.45||105.5||105.45|2550
1610723980000|2021-01-15 15:19:40|105.6|105.5|105.6|105.45|105.6|105.55|105.55|105.45|13348
1610723990000|2021-01-15 15:19:50|105.55||105.55||105.55||105.55||974
1610724000000|2021-01-15 15:20:00|105.5|105.5|105.4|105.3|105.55|105.5|105.4|105.25|8398
1610724010000|2021-01-15 15:20:10||105.25||105.25||105.25||105.2|1
1610724020000|2021-01-15 15:20:20||105.2||105.25||105.25||105.2|191
1610724040000|2021-01-15 15:20:40|||||||||1411
1610724050000|2021-01-15 15:20:50|105.35|105.2|105.25|105.1|105.35|105.25|105.2|105.05|27792
1610724060000|2021-01-15 15:21:00|||||||||5309
1610724070000|2021-01-15 15:21:10|105.3|105.15|105.4|105.25|105.4|105.3|105.25|105.15|17656
1610724080000|2021-01-15 15:21:20|105.35|105.2|105.35|105.2|105.35|105.2|105.25|105.1|7867
1610724090000|2021-01-15 15:21:30|105.3|105.15|105.25|105.1|105.4|105.3|105.2|105.1|40399
1610724100000|2021-01-15 15:21:40|105.3|105.2|105.25|105.15|105.3|105.2|105.2|105.15|11216
1610724110000|2021-01-15 15:21:50|105.2|105.1|105.25|105.1|105.25|105.1|105.2|105.1|3515
1610724120000|2021-01-15 15:22:00|||||||||2782
1610724130000|2021-01-15 15:22:10||105.15||105.15||105.15||105.15|254
1610724140000|2021-01-15 15:22:20|105.2|105.2|105.2|105.1|105.2|105.2|105.2|105.05|4761
1610724150000|2021-01-15 15:22:30|105.15|105.05|105.15|105.05|105.2|105.05|105.1|105|29295
1610724160000|2021-01-15 15:22:40|105.1|105|105.05|104.95|105.1|105.05|105|104.9|15205
1610724170000|2021-01-15 15:22:50||104.9||104.95||104.95||104.9|220
1610724180000|2021-01-15 15:23:00|105|105.1|105.15|105|105.2|105.15|105|105|115359
1610724190000|2021-01-15 15:23:10|105.2|105.05|105.3|105.2|105.35|105.2|105.2|105.05|41686
1610724200000|2021-01-15 15:23:20|105.35|105.25|105.4|105.25|105.45|105.35|105.35|105.25|39944
1610724210000|2021-01-15 15:23:30|105.35||105.35||105.35||105.35||2
1610724220000|2021-01-15 15:23:40|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|3509
1610724230000|2021-01-15 15:23:50|105.25|105.15|105.35|105.25|105.45|105.3|105.25|105.15|67874
1610724240000|2021-01-15 15:24:00|105.3|105.2|105.35|105.2|105.35|105.2|105.3|105.2|15332
1610724250000|2021-01-15 15:24:10|105.3|105.25|105.35|105.2|105.35|105.25|105.3|105.2|5908
1610724260000|2021-01-15 15:24:20|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.1|33662
1610724270000|2021-01-15 15:24:30|105.25|105.15|105.25|105.15|105.25|105.2|105.25|105.1|2540
1610724290000|2021-01-15 15:24:50|105.2|105.1|105.1|105|105.25|105.1|105.1|105|25058
1610724300000|2021-01-15 15:25:00|105.15||105.15||105.15||105.1||2501
1610724310000|2021-01-15 15:25:10|105.2|105.05|105.25|105.1|105.3|105.1|105.15|105.05|23375
1610724320000|2021-01-15 15:25:20|105.3||105.25||105.3||105.25||392
1610724330000|2021-01-15 15:25:30|105.3|105.15|105.35|105.2|105.35|105.2|105.3|105.15|15132
1610724340000|2021-01-15 15:25:40|||||||||1165
1610724350000|2021-01-15 15:25:50|||||||||108
1610724360000|2021-01-15 15:26:00|105.3|105.3|105.45|105.35|105.45|105.35|105.3|105.2|20532
1610724370000|2021-01-15 15:26:10|105.4|105.3|105.35|105.25|105.4|105.35|105.35|105.25|7700
1610724380000|2021-01-15 15:26:20||105.3||105.3||105.3||105.3|273
1610724390000|2021-01-15 15:26:30|||||||||768
1610724400000|2021-01-15 15:26:40|105.4|105.35|105.35|105.25|105.45|105.4|105.35|105.25|28633
1610724410000|2021-01-15 15:26:50||105.3||105.3||105.3||105.25|184
1610724420000|2021-01-15 15:27:00|105.4|105.35|105.4|105.3|105.4|105.35|105.35|105.3|13242
1610724440000|2021-01-15 15:27:20|105.35|105.35|105.35|105.3|105.35|105.35|105.35|105.3|4726
1610724450000|2021-01-15 15:27:30|105.4|105.35|105.3|105.2|105.4|105.35|105.3|105.2|23503
1610724460000|2021-01-15 15:27:40|||||||||4392
1610724470000|2021-01-15 15:27:50|||||||||461
1610724480000|2021-01-15 15:28:00|105.35|105.25|105.15|105.05|105.35|105.25|105.15|105.05|46427
1610724490000|2021-01-15 15:28:10|105.05|105|105.1|105|105.15|105.05|105.05|105|61972
1610724500000|2021-01-15 15:28:20|105.05|105.05|105.1|105.05|105.1|105.05|105.05|105.05|8308
1610724510000|2021-01-15 15:28:30|||||||||1070
1610724520000|2021-01-15 15:28:40|105.05|105|104.95|104.9|105.05|105|104.95|104.9|25074
1610724530000|2021-01-15 15:28:50|105|104.95|105|104.9|105|104.95|105|104.9|9742
1610724540000|2021-01-15 15:29:00|104.95|104.85|104.95|104.8|104.95|104.85|104.9|104.8|9202
1610724550000|2021-01-15 15:29:10||104.85||104.85||104.85||104.8|13102
1610724560000|2021-01-15 15:29:20|105|104.9|104.95|104.85|105.05|105|104.95|104.8|43878
1610724570000|2021-01-15 15:29:30|104.9|104.8|104.75|104.7|104.9|104.85|104.75|104.7|22769
1610724580000|2021-01-15 15:29:40|104.8|104.75|104.85|104.75|104.9|104.8|104.8|104.75|15219
1610724590000|2021-01-15 15:29:50|104.9|104.8|104.95|104.9|104.95|104.9|104.9|104.8|1981
1610724600000|2021-01-15 15:30:00|105|104.95|104.95|104.8|105.05|104.95|104.95|104.75|22840
1610724610000|2021-01-15 15:30:10|105|104.85|105.05|104.95|105.05|105|105|104.85|127181
1610724620000|2021-01-15 15:30:20||105||105||105||105|123
1610724630000|2021-01-15 15:30:30|105.1|105.05|105.35|105.25|105.4|105.3|105.1|105|32699
1610724640000|2021-01-15 15:30:40|105.3|105.3|105.35|105.25|105.35|105.3|105.3|105.25|7807
1610724650000|2021-01-15 15:30:50|105.4|105.3|105.3|105.25|105.4|105.3|105.3|105.25|30005
1610724660000|2021-01-15 15:31:00||105.2||105.25||105.25||105.2|8050
1610724670000|2021-01-15 15:31:10||105.2||105.2||105.2||105.2|5962
1610724680000|2021-01-15 15:31:20|105.25|105.15|105.25|105.15|105.25|105.2|105.2|105.05|18906
1610724690000|2021-01-15 15:31:30|105.2|105.1|105.15|105.05|105.2|105.1|105.1|105|8015
1610724700000|2021-01-15 15:31:40||105.1||105.05||105.1||105.05|10
1610724710000|2021-01-15 15:31:50|105.2|105.1|105.15|105.1|105.2|105.15|105.15|105.1|5127
1610724720000|2021-01-15 15:32:00||105.05||105.1||105.1||105.05|4874
1610724730000|2021-01-15 15:32:10|||||||||4677
1610724740000|2021-01-15 15:32:20|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|556
1610724750000|2021-01-15 15:32:30|||||||||934
1610724770000|2021-01-15 15:32:50|||||||||1687
1610724780000|2021-01-15 15:33:00|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105|3747
1610724790000|2021-01-15 15:33:10|105.2|105.1|105.25|105.2|105.3|105.25|105.2|105.1|52343
1610724800000|2021-01-15 15:33:20|105.3|105.25|105.25|105.2|105.35|105.25|105.25|105.2|9612
1610724810000|2021-01-15 15:33:30|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.2|5073
1610724820000|2021-01-15 15:33:40|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|4896
1610724830000|2021-01-15 15:33:50|||||||||9000
1610724840000|2021-01-15 15:34:00|105.4|105.3|105.4|105.35|105.4|105.35|105.35|105.25|19497
1610724850000|2021-01-15 15:34:10|105.45|105.4|105.45|105.4|105.5|105.4|105.45|105.35|46350
1610724860000|2021-01-15 15:34:20|105.5||105.5||105.5||105.5||0
1610724880000|2021-01-15 15:34:40||105.45||105.45||105.45||105.45|12057
1610724900000|2021-01-15 15:35:00|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|6259
1610724920000|2021-01-15 15:35:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|2660
1610724930000|2021-01-15 15:35:30|105.55|105.5|105.65|105.55|105.65|105.55|105.55|105.5|11581
1610724940000|2021-01-15 15:35:40||105.6||105.55||105.6||105.55|290
1610724950000|2021-01-15 15:35:50|105.6||105.6||105.6||105.6||0
1610724960000|2021-01-15 15:36:00|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|1110
1610724970000|2021-01-15 15:36:10||105.6||105.55||105.6||105.55|1146
1610724980000|2021-01-15 15:36:20|105.6||105.65||105.65||105.6||4739
1610724990000|2021-01-15 15:36:30|||||||||128802
1610725000000|2021-01-15 15:36:40|105.6|105.5|105.6|105.55|105.6|105.55|105.6|105.5|162245
1610725010000|2021-01-15 15:36:50|105.65||105.6||105.65||105.6||3516
1610725020000|2021-01-15 15:37:00||105.5||105.55||105.55||105.5|157517
1610725030000|2021-01-15 15:37:10||105.5||105.55||105.55||105.5|79821
1610725040000|2021-01-15 15:37:20|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|5434
1610725050000|2021-01-15 15:37:30|||||||||6609
1610725060000|2021-01-15 15:37:40|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|17118
1610725070000|2021-01-15 15:37:50||105.6||105.55||105.6||105.55|5721
1610725080000|2021-01-15 15:38:00|105.6|105.5|105.6|105.55|105.6|105.55|105.6|105.5|50366
1610725090000|2021-01-15 15:38:10||105.5||105.55||105.55||105.5|4614
1610725100000|2021-01-15 15:38:20|105.55|105.5|105.45|105.4|105.55|105.55|105.45|105.4|39204
1610725110000|2021-01-15 15:38:30|||||||||4304
1610725130000|2021-01-15 15:38:50|105.4|105.35|105.4|105.25|105.4|105.35|105.4|105.25|3227
1610725160000|2021-01-15 15:39:20|105.35||105.3||105.35||105.3||3
1610725170000|2021-01-15 15:39:30|105.35|105.2|105.3|105.2|105.35|105.2|105.3|105.15|6596
1610725180000|2021-01-15 15:39:40|||||||||400
1610725190000|2021-01-15 15:39:50|105.35|105.25|105.4|105.3|105.4|105.35|105.35|105.25|8874
1610725200000|2021-01-15 15:40:00|105.35||105.4||105.4||105.35||227
1610725210000|2021-01-15 15:40:10|105.45|105.35|105.45|105.3|105.45|105.4|105.4|105.3|15532
1610725220000|2021-01-15 15:40:20|||||||||2000
1610725230000|2021-01-15 15:40:30|105.5|105.35|105.45|105.35|105.5|105.4|105.45|105.35|16060
1610725240000|2021-01-15 15:40:40|105.4|105.3|105.4|105.3|105.45|105.35|105.35|105.3|15620
1610725250000|2021-01-15 15:40:50|||||||||4146
1610725260000|2021-01-15 15:41:00|105.35|105.25|105.45|105.3|105.45|105.3|105.3|105.2|8638
1610725270000|2021-01-15 15:41:10|105.5|105.35|105.45|105.35|105.5|105.35|105.45|105.35|946
1610725290000|2021-01-15 15:41:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|50
1610725300000|2021-01-15 15:41:40|105.45||105.45||105.45||105.45||5660
1610725330000|2021-01-15 15:42:10|||||||||1030
1610725360000|2021-01-15 15:42:40|||||||||4065
1610725380000|2021-01-15 15:43:00|||||||||1897
1610725390000|2021-01-15 15:43:10|105.4||105.4||105.4||105.35||3552
1610725400000|2021-01-15 15:43:20|105.45|105.35|105.4|105.35|105.45|105.4|105.4|105.35|16218
1610725410000|2021-01-15 15:43:30|||||||||3766
1610725420000|2021-01-15 15:43:40|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|3816
1610725430000|2021-01-15 15:43:50|||||||||1104
1610725440000|2021-01-15 15:44:00|105.4|105.35|105.45|105.35|105.5|105.35|105.4|105.3|10187
1610725450000|2021-01-15 15:44:10|105.4|105.3|105.45|105.3|105.45|105.35|105.4|105.3|46
1610725460000|2021-01-15 15:44:20||105.35||105.35||105.35||105.35|2
1610725490000|2021-01-15 15:44:50|||||||||18067
1610725500000|2021-01-15 15:45:00|105.5|105.4|105.6|105.5|105.65|105.55|105.5|105.35|21714
1610725510000|2021-01-15 15:45:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|0
1610725520000|2021-01-15 15:45:20|||||||||6101
1610725530000|2021-01-15 15:45:30|105.7|105.6|105.55|105.5|105.7|105.6|105.55|105.45|20926
1610725540000|2021-01-15 15:45:40|105.5|105.45|105.5|105.4|105.55|105.45|105.5|105.4|4519
1610725550000|2021-01-15 15:45:50|105.45||105.45||105.5||105.45||474
1610725560000|2021-01-15 15:46:00|105.4|105.35|105.4|105.35|105.4|105.35|105.35|105.3|27778
1610725570000|2021-01-15 15:46:10||105.3||105.25||105.3||105.25|6726
1610725580000|2021-01-15 15:46:20|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|0
1610725610000|2021-01-15 15:46:50|||||||||1995
1610725620000|2021-01-15 15:47:00|105.4|105.35|105.45|105.4|105.45|105.4|105.4|105.3|13286
1610725630000|2021-01-15 15:47:10|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.4|11807
1610725640000|2021-01-15 15:47:20|105.6|105.5|105.6|105.5|105.6|105.55|105.55|105.5|9664
1610725650000|2021-01-15 15:47:30|105.55||105.55||105.6||105.55||547
1610725660000|2021-01-15 15:47:40|105.6||105.6||105.6||105.55||2533
1610725670000|2021-01-15 15:47:50|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|18161
1610725680000|2021-01-15 15:48:00|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|1472
1610725690000|2021-01-15 15:48:10|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|266
1610725700000|2021-01-15 15:48:20|105.5||105.5||105.5||105.5||50
1610725710000|2021-01-15 15:48:30|105.55||105.55||105.55||105.55||5000
1610725720000|2021-01-15 15:48:40|105.5||105.5||105.55||105.5||0
1610725730000|2021-01-15 15:48:50|105.55|105.5|105.6|105.5|105.6|105.5|105.55|105.45|0
1610725740000|2021-01-15 15:49:00|105.55||105.6||105.6||105.55||1814
1610725760000|2021-01-15 15:49:20||105.55||105.55||105.55||105.55|5015
1610725770000|2021-01-15 15:49:30||105.5||105.5||105.55||105.5|0
1610725780000|2021-01-15 15:49:40||105.55||105.55||105.55||105.55|3033
1610725790000|2021-01-15 15:49:50|||||||||2000
1610725800000|2021-01-15 15:50:00|105.65||105.65||105.65||105.65||16635
1610725810000|2021-01-15 15:50:10||105.6||105.6||105.6||105.55|3
1610725820000|2021-01-15 15:50:20|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|10844
1610725830000|2021-01-15 15:50:30|105.75|105.65|105.75|105.65|105.8|105.7|105.75|105.65|8546
1610725840000|2021-01-15 15:50:40|105.7|105.6|105.7|105.6|105.7|105.65|105.7|105.6|8655
1610725850000|2021-01-15 15:50:50|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|12647
1610725860000|2021-01-15 15:51:00|||||||||368
1610725870000|2021-01-15 15:51:10|||||||||506
1610725880000|2021-01-15 15:51:20|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|6259
1610725900000|2021-01-15 15:51:40|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|6976
1610725910000|2021-01-15 15:51:50|||||||||956
1610725920000|2021-01-15 15:52:00|105.85||105.95||105.95||105.85||3154
1610725930000|2021-01-15 15:52:10|105.9||105.9||105.95||105.9||0
1610725940000|2021-01-15 15:52:20|105.8|105.75|105.9|105.8|105.9|105.8|105.8|105.75|64355
1610725950000|2021-01-15 15:52:30|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|8819
1610725960000|2021-01-15 15:52:40|105.9|105.8|106.05|105.95|106.05|105.95|105.8|105.75|37483
1610725970000|2021-01-15 15:52:50|106.1|106|106.1|106|106.15|106|106.1|106|5040
1610725980000|2021-01-15 15:53:00|106.15|106.05|106.2|106.1|106.25|106.1|106.15|106.05|6000
1610725990000|2021-01-15 15:53:10|106.25|106.15|106.3|106.15|106.3|106.15|106.25|106.15|4483
1610726000000|2021-01-15 15:53:20|106.25||106.25||106.25||106.25||0
1610726010000|2021-01-15 15:53:30|106.2|106.1|106.1|106.05|106.2|106.1|106.1|106.05|10928
1610726020000|2021-01-15 15:53:40|106.05|106|106.1|106.05|106.1|106.05|106.05|106|10503
1610726030000|2021-01-15 15:53:50|106.05|106|106.05|105.95|106.05|106|106|105.95|5209
1610726040000|2021-01-15 15:54:00|106.1|106|106.1|106|106.1|106|106.05|105.95|6738
1610726050000|2021-01-15 15:54:10|106.05|105.95|106|105.95|106.05|106|106|105.95|6682
1610726060000|2021-01-15 15:54:20|105.95|105.9|105.95|105.85|106|105.9|105.9|105.85|9589
1610726070000|2021-01-15 15:54:30|||||||||2400
1610726080000|2021-01-15 15:54:40|105.9||105.95||105.95||105.9||3181
1610726090000|2021-01-15 15:54:50||105.9||105.9||105.9||105.9|0
1610726100000|2021-01-15 15:55:00|||||||||948
1610726110000|2021-01-15 15:55:10|||||||||10
1610726120000|2021-01-15 15:55:20|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|4969
1610726140000|2021-01-15 15:55:40|105.95|105.9|105.95|105.9|105.95|105.9|105.9|105.85|12022
1610726150000|2021-01-15 15:55:50|||||||||551
1610726160000|2021-01-15 15:56:00|105.9|105.85|105.95|105.85|105.95|105.85|105.85|105.75|10060
1610726180000|2021-01-15 15:56:20|106|105.9|106.05|105.95|106.05|105.95|105.95|105.9|30826
1610726190000|2021-01-15 15:56:30|106|106|106.05|106|106.05|106|106|106|11168
1610726200000|2021-01-15 15:56:40|106|105.95|106.05|106|106.05|106|106|105.95|6070
1610726210000|2021-01-15 15:56:50|||||||||660
1610726230000|2021-01-15 15:57:10|106|105.95|106.05|105.95|106.05|105.95|106|105.9|12373
1610726240000|2021-01-15 15:57:20||106||105.95||106||105.95|6904
1610726250000|2021-01-15 15:57:30|106||106.05||106.05||106||0
1610726260000|2021-01-15 15:57:40|106||106||106||106||0
1610726270000|2021-01-15 15:57:50||105.9||105.9||105.9||105.9|1085
1610726280000|2021-01-15 15:58:00||105.85||105.85||105.85||105.85|223
1610726290000|2021-01-15 15:58:10|||||||||2337
1610726300000|2021-01-15 15:58:20||105.9||105.9||105.9||105.9|25459
1610726310000|2021-01-15 15:58:30||105.85||105.9||105.9||105.85|10000
1610726320000|2021-01-15 15:58:40|105.95|105.95|106.15|106.05|106.15|106.1|105.95|105.95|24704
1610726330000|2021-01-15 15:58:50|106.2|106.1|106.15|106.1|106.2|106.1|106.15|106.1|1468
1610726340000|2021-01-15 15:59:00|106.2|106.05|106.25|106.15|106.25|106.15|106.2|106.05|19502
1610726360000|2021-01-15 15:59:20||106.2||106.15||106.2||106.15|1541
1610726370000|2021-01-15 15:59:30|106.2|106.1|106.2|106.1|106.2|106.1|106.15|106|42179
1610726380000|2021-01-15 15:59:40|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|5101
1610726390000|2021-01-15 15:59:50|106.2|106.2|106.25|106.2|106.25|106.2|106.2|106.2|1948
1610726400000|2021-01-15 16:00:00|106.3|106.25|106.25|106.15|106.3|106.25|106.25|106.1|9640
1610726410000|2021-01-15 16:00:10|106.3|106.1|106.2|106.1|106.3|106.1|106.15|106.1|16213
1610726430000|2021-01-15 16:00:30|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106|8739
1610726440000|2021-01-15 16:00:40|106.1|106|106.05|105.95|106.1|106|106.05|105.95|12622
1610726450000|2021-01-15 16:00:50|106|105.9|106|105.9|106|105.9|106|105.9|600
1610726460000|2021-01-15 16:01:00|105.95|105.85|105.95|105.85|106|105.85|105.9|105.85|3140
1610726470000|2021-01-15 16:01:10|105.9|105.8|105.95|105.8|105.95|105.8|105.9|105.8|9988
1610726490000|2021-01-15 16:01:30|105.9|105.85|106|105.9|106|105.9|105.9|105.85|1600
1610726500000|2021-01-15 16:01:40||105.95||105.9||105.95||105.9|0
1610726510000|2021-01-15 16:01:50|105.95||106||106||105.95||3209
1610726520000|2021-01-15 16:02:00|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|8968
1610726530000|2021-01-15 16:02:10||105.75||105.8||105.8||105.75|3259
1610726540000|2021-01-15 16:02:20|105.95|105.85|106|105.9|106|105.9|105.95|105.85|1457
1610726560000|2021-01-15 16:02:40|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.8|2713
1610726580000|2021-01-15 16:03:00|||||||||758
1610726590000|2021-01-15 16:03:10|106|105.85|106|105.9|106|105.9|106|105.85|7595
1610726620000|2021-01-15 16:03:40|||||||||8754
1610726640000|2021-01-15 16:04:00|106.05|105.95|106.1|106.05|106.1|106.05|106.05|105.95|34313
1610726650000|2021-01-15 16:04:10|106.15||106.15||106.15||106.15||3344
1610726660000|2021-01-15 16:04:20|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.05|2647
1610726670000|2021-01-15 16:04:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|3295
1610726690000|2021-01-15 16:04:50|106.1|106|106.15|106.05|106.15|106.05|106.1|106|6375
1610726700000|2021-01-15 16:05:00|106.1|106|106.1|106|106.1|106|106.1|106|8896
1610726730000|2021-01-15 16:05:30|106.05|105.95|106|105.9|106.05|105.95|106|105.9|3979
1610726740000|2021-01-15 16:05:40|||||||||9436
1610726750000|2021-01-15 16:05:50|||||||||2000
1610726770000|2021-01-15 16:06:10|105.95||105.95||105.95||105.95||1025
1610726780000|2021-01-15 16:06:20|106|105.95|106|105.95|106|105.95|106|105.9|8932
1610726790000|2021-01-15 16:06:30|106.05|106|106.1|106.05|106.1|106.05|106.05|105.95|29249
1610726800000|2021-01-15 16:06:40|106.05|106|106.1|106|106.1|106|106|105.95|106414
1610726810000|2021-01-15 16:06:50|106.05|105.95|106.05|105.95|106.05|106|106|105.9|29604
1610726820000|2021-01-15 16:07:00|106||106.05||106.05||106||200477
1610726830000|2021-01-15 16:07:10|106|106|106|105.95|106.05|106|106|105.95|41604
1610726850000|2021-01-15 16:07:30||105.9||105.9||105.9||105.9|4846
1610726880000|2021-01-15 16:08:00|105.95||105.95||105.95||105.95||39
1610726890000|2021-01-15 16:08:10|||||||||5806
1610726920000|2021-01-15 16:08:40|105.9|105.85|105.9|105.8|105.95|105.85|105.85|105.75|27739
1610726930000|2021-01-15 16:08:50||105.85||105.85||105.85||105.85|5
1610726940000|2021-01-15 16:09:00|105.85|105.8|105.9|105.8|105.9|105.8|105.8|105.75|12380
1610726960000|2021-01-15 16:09:20|||||||||2058
1610726970000|2021-01-15 16:09:30|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.85|9684
1610726980000|2021-01-15 16:09:40|||||||||401
1610727010000|2021-01-15 16:10:10|||||||||270
1610727030000|2021-01-15 16:10:30|105.85|105.8|105.8|105.75|105.85|105.8|105.8|105.75|30436
1610727040000|2021-01-15 16:10:40|||||||||2372
1610727050000|2021-01-15 16:10:50|105.75|105.7|105.7|105.65|105.75|105.7|105.7|105.65|3984
1610727060000|2021-01-15 16:11:00|105.65|105.6|105.7|105.6|105.75|105.6|105.65|105.55|10009
1610727070000|2021-01-15 16:11:10|105.65|105.55|105.75|105.65|105.75|105.65|105.65|105.55|1696
1610727080000|2021-01-15 16:11:20|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|0
1610727090000|2021-01-15 16:11:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|10697
1610727100000|2021-01-15 16:11:40|105.8|105.7|105.8|105.65|105.8|105.7|105.75|105.6|24024
1610727110000|2021-01-15 16:11:50|105.85|105.7|105.9|105.8|105.9|105.8|105.85|105.7|4452
1610727120000|2021-01-15 16:12:00|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.85|3345
1610727130000|2021-01-15 16:12:10|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|6231
1610727150000|2021-01-15 16:12:30|106||106||106||106||111
1610727160000|2021-01-15 16:12:40||105.9||105.95||105.95||105.9|76
1610727170000|2021-01-15 16:12:50|106.05|106|106|105.95|106.05|106|106|105.95|28686
1610727180000|2021-01-15 16:13:00|106.05||106||106.05||106||18003
1610727190000|2021-01-15 16:13:10|||||||||1371
1610727210000|2021-01-15 16:13:30|106.05|106|106.05|105.95|106.05|106|106|105.95|14320
1610727220000|2021-01-15 16:13:40|||||||||500
1610727230000|2021-01-15 16:13:50|106||106||106.05||106||250
1610727240000|2021-01-15 16:14:00|106.05||106||106.05||106||7
1610727250000|2021-01-15 16:14:10|106.05|105.9|106|105.9|106.05|105.9|106|105.9|25234
1610727260000|2021-01-15 16:14:20|105.95||106||106||105.95||8063
1610727270000|2021-01-15 16:14:30|105.95||106||106||105.95||2570
1610727280000|2021-01-15 16:14:40|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|19356
1610727300000|2021-01-15 16:15:00|106|105.9|106|105.9|106|105.95|106|105.9|32166
1610727310000|2021-01-15 16:15:10|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.8|9697
1610727320000|2021-01-15 16:15:20|105.9||105.95||105.95||105.9||7923
1610727340000|2021-01-15 16:15:40||105.9||105.85||105.9||105.85|3997
1610727360000|2021-01-15 16:16:00|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.8|6349
1610727370000|2021-01-15 16:16:10||105.8||105.8||105.8||105.8|13139
1610727380000|2021-01-15 16:16:20|105.85|105.75|105.85|105.75|105.9|105.8|105.8|105.75|13373
1610727400000|2021-01-15 16:16:40|||||||||337
1610727410000|2021-01-15 16:16:50|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.75|9216
1610727420000|2021-01-15 16:17:00|105.95|105.9|105.9|105.85|106|105.95|105.9|105.85|29434
1610727440000|2021-01-15 16:17:20|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.75|18900
1610727460000|2021-01-15 16:17:40|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.8|4628
1610727480000|2021-01-15 16:18:00|106|105.9|106|105.95|106.05|105.95|106|105.9|7667
1610727500000|2021-01-15 16:18:20||105.9||105.9||105.9||105.85|10975
1610727510000|2021-01-15 16:18:30|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|7655
1610727520000|2021-01-15 16:18:40|||||||||135
1610727530000|2021-01-15 16:18:50||105.8||105.8||105.8||105.8|112
1610727540000|2021-01-15 16:19:00|105.9|105.75|105.9|105.8|105.9|105.85|105.9|105.75|2503
1610727550000|2021-01-15 16:19:10||105.85||105.8||105.85||105.8|229
1610727560000|2021-01-15 16:19:20|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|28373
1610727570000|2021-01-15 16:19:30|106|105.95|106|105.95|106|105.95|106|105.95|9548
1610727580000|2021-01-15 16:19:40||105.9||105.95||105.95||105.9|8890
1610727590000|2021-01-15 16:19:50|||||||||10719
1610727600000|2021-01-15 16:20:00|106.05|106|106.05|105.95|106.05|106|106|105.95|19810
1610727620000|2021-01-15 16:20:20||106||106||106||106|1432
1610727630000|2021-01-15 16:20:30||105.95||105.95||106||105.95|18657
1610727640000|2021-01-15 16:20:40|106||106||106||106||11338
1610727650000|2021-01-15 16:20:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|18998
1610727660000|2021-01-15 16:21:00|||||||||10472
1610727670000|2021-01-15 16:21:10|106|105.95|106|105.95|106|105.95|106|105.95|10402
1610727680000|2021-01-15 16:21:20|105.95|105.9|106|105.9|106|105.9|105.95|105.9|9185
1610727690000|2021-01-15 16:21:30|105.95||105.95||105.95||105.95||2487
1610727700000|2021-01-15 16:21:40||105.85||105.85||105.9||105.85|435
1610727710000|2021-01-15 16:21:50|||||||||5708
1610727730000|2021-01-15 16:22:10|105.9||105.9||105.95||105.9||7619
1610727740000|2021-01-15 16:22:20|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|14237
1610727750000|2021-01-15 16:22:30||105.85||105.85||105.85||105.85|7317
1610727760000|2021-01-15 16:22:40|105.9|105.9|105.9|105.85|105.95|105.9|105.9|105.85|15841
1610727780000|2021-01-15 16:23:00|105.95|105.9|106|105.9|106|105.9|105.95|105.85|7168
1610727790000|2021-01-15 16:23:10||105.95||105.95||105.95||105.95|1965
1610727800000|2021-01-15 16:23:20|106.05|106|106|105.95|106.05|106|106|105.95|25156
1610727810000|2021-01-15 16:23:30|||||||||3
1610727820000|2021-01-15 16:23:40||105.9||105.95||105.95||105.9|44378
1610727830000|2021-01-15 16:23:50|||||||||9490
1610727840000|2021-01-15 16:24:00|||||||||1466
1610727860000|2021-01-15 16:24:20|105.95|105.9|105.95|105.9|105.95|105.95|105.95|105.9|10055
1610727870000|2021-01-15 16:24:30|||||||||3500
1610727880000|2021-01-15 16:24:40|||||||||10590
1610727890000|2021-01-15 16:24:50|106|105.95|106|105.9|106|105.95|106|105.9|25515
1610727900000|2021-01-15 16:25:00||105.95||105.9||105.95||105.9|18405
1610727910000|2021-01-15 16:25:10|105.95|105.95|106|105.95|106|105.95|105.95|105.95|44805
1610727920000|2021-01-15 16:25:20||105.9||105.9||105.95||105.9|10845
1610727930000|2021-01-15 16:25:30|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.85|19527
1610727940000|2021-01-15 16:25:40|105.9|105.9|105.95|105.9|105.95|105.9|105.9|105.85|19243
1610727950000|2021-01-15 16:25:50|106||106||106||106||27786
1610727960000|2021-01-15 16:26:00|105.95|105.95|105.95|105.9|106|105.95|105.95|105.9|36055
1610727970000|2021-01-15 16:26:10|106|105.95|105.95|105.9|106|105.95|105.95|105.9|81971
1610727980000|2021-01-15 16:26:20|106|105.95|106|105.9|106|105.95|105.95|105.9|34665
1610727990000|2021-01-15 16:26:30|105.95||106||106||105.95||34006
1610728000000|2021-01-15 16:26:40|||||||||2689
1610728010000|2021-01-15 16:26:50|106.05|105.95|106|105.95|106.05|106|106|105.95|83300
1610728020000|2021-01-15 16:27:00|106.05|106|106|105.95|106.05|106|106|105.95|22992
1610728030000|2021-01-15 16:27:10|106.05||106.05||106.05||106.05||327284
1610728040000|2021-01-15 16:27:20|106.1|106|106.05|106|106.1|106|106|105.95|116386
1610728050000|2021-01-15 16:27:30|106|105.95|106.05|105.95|106.1|106|106|105.95|38007
1610728060000|2021-01-15 16:27:40|106|106|106.05|105.95|106.05|106|106|105.95|16397
1610728070000|2021-01-15 16:27:50|||||||||11925
1610728080000|2021-01-15 16:28:00|106|106|106|105.95|106.05|106|106|105.95|252955
1610728090000|2021-01-15 16:28:10|106.05||106||106.05||106||47971
1610728100000|2021-01-15 16:28:20|||||||||13763
1610728110000|2021-01-15 16:28:30|105.95|105.9|106|105.9|106.05|105.95|105.95|105.9|65597
1610728120000|2021-01-15 16:28:40|106.05|105.95|106|105.9|106.1|106|106|105.9|144549
1610728130000|2021-01-15 16:28:50|||||||||13317
1610728140000|2021-01-15 16:29:00|105.95||105.95||105.95||105.95||13290
1610728150000|2021-01-15 16:29:10|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.85|10871
1610728160000|2021-01-15 16:29:20|106|105.85|105.95|105.85|106|105.9|105.95|105.85|72434
1610728170000|2021-01-15 16:29:30|106||105.95||106||105.95||4067
1610728180000|2021-01-15 16:29:40|||||||||14760
1610728190000|2021-01-15 16:29:50|106|105.9|106|105.85|106|105.9|105.95|105.85|16137
1610956810000|2021-01-18 08:00:10|105.6|105.35|105.35|105.05|105.6|105.35|105.05|105|500684
1610956820000|2021-01-18 08:00:20|105.3|105.1|105.35|105.1|105.35|105.1|105.15|105.1|68504
1610956830000|2021-01-18 08:00:30|105.3|105.05|105.2|104.85|105.3|105.05|105.05|104.8|45384
1610956840000|2021-01-18 08:00:40|105.1|104.9|105|104.7|105.1|104.9|104.8|104.7|24741
1610956850000|2021-01-18 08:00:50|105.05|104.75|104.9|104.7|105.05|104.75|104.9|104.7|6321
1610956860000|2021-01-18 08:01:00|104.8|104.6|104.45|104.1|104.8|104.6|104.45|104.05|93471
1610956870000|2021-01-18 08:01:10|104.6|104.15|104.5|104.3|104.6|104.4|104.2|104.05|46406
1610956880000|2021-01-18 08:01:20|104.45|104.2|104.4|104.2|104.5|104.25|104.4|104.2|3358
1610956890000|2021-01-18 08:01:30|104.35|104.05|104.3|104.05|104.35|104.1|104.3|104.05|18566
1610956900000|2021-01-18 08:01:40|104.35|104.1|104.6|104.35|104.8|104.4|104.35|104.1|36402
1610956910000|2021-01-18 08:01:50|104.5|104.4|104.4|104.05|104.5|104.4|104.4|104.05|18233
1610956920000|2021-01-18 08:02:00|104.45|104.1|104.6|104.25|104.85|104.3|104.45|104.1|11020
1610956930000|2021-01-18 08:02:10|104.5|104.15|104.6|104.2|104.65|104.3|104.5|104.15|21425
1610956940000|2021-01-18 08:02:20|104.5|104.25|104.55|104.25|104.6|104.3|104.45|104.2|10075
1610956950000|2021-01-18 08:02:30|104.6|104.3|104.8|104.45|105.1|104.65|104.6|104.3|76999
1610956960000|2021-01-18 08:02:40|104.7||104.7||104.7||104.7||4270
1610956970000|2021-01-18 08:02:50|104.65|104.5|104.95|104.65|105|104.65|104.6|104.5|15702
1610956980000|2021-01-18 08:03:00|105|104.7|105.2|104.95|105.4|104.95|105|104.7|15048
1610956990000|2021-01-18 08:03:10|105.15|104.8|104.95|104.8|105.15|104.8|104.95|104.8|5637
1610957000000|2021-01-18 08:03:20|104.9|104.75|104.95|104.75|105|104.8|104.8|104.7|25934
1610957010000|2021-01-18 08:03:30|105|104.7|105|104.8|105.2|104.85|104.95|104.7|13628
1610957020000|2021-01-18 08:03:40|104.8|104.75|105|104.8|105|104.8|104.8|104.7|79456
1610957030000|2021-01-18 08:03:50|104.8|104.75|104.95|104.8|105|104.8|104.8|104.75|22801
1610957040000|2021-01-18 08:04:00|105|104.85|105.3|105|105.35|105|105|104.85|22304
1610957050000|2021-01-18 08:04:10|105.35||105.2||105.4||105.2||27472
1610957060000|2021-01-18 08:04:20|105.15|104.9|105|104.85|105.15|104.9|104.8|104.75|31832
1610957070000|2021-01-18 08:04:30|104.95|104.75|104.95|104.8|104.95|104.8|104.9|104.75|14174
1610957080000|2021-01-18 08:04:40|104.9|104.75|104.7|104.4|104.9|104.75|104.65|104.35|34260
1610957090000|2021-01-18 08:04:50|104.6|104.35|104.6|104.4|104.6|104.45|104.5|104.3|18346
1610957100000|2021-01-18 08:05:00|104.65|104.45|104.6|104.5|104.65|104.5|104.5|104.4|27799
1610957110000|2021-01-18 08:05:10|104.55||104.55||104.6||104.55||5399
1610957120000|2021-01-18 08:05:20|104.65|104.55|104.9|104.6|104.9|104.6|104.65|104.55|1790
1610957130000|2021-01-18 08:05:30|104.75|104.65|105|104.7|105|104.7|104.75|104.65|9995
1610957140000|2021-01-18 08:05:40|104.95|104.65|104.85|104.6|104.95|104.65|104.85|104.6|34856
1610957150000|2021-01-18 08:05:50|104.8|104.55|104.85|104.7|104.9|104.7|104.8|104.55|18695
1610957160000|2021-01-18 08:06:00|104.9|104.75|105.1|104.9|105.25|104.9|104.9|104.75|18648
1610957170000|2021-01-18 08:06:10|105.05||105.05||105.05||105.05||1816
1610957180000|2021-01-18 08:06:20|105.1|104.95|105.15|105|105.15|105|105.1|104.95|2933
1610957190000|2021-01-18 08:06:30|105.2|105.05|105|104.9|105.25|105.05|105|104.9|9528
1610957200000|2021-01-18 08:06:40|104.95|104.85|104.9|104.7|104.95|104.85|104.9|104.7|29264
1610957210000|2021-01-18 08:06:50|104.95|104.75|105.15|104.95|105.25|104.95|104.95|104.75|11234
1610957220000|2021-01-18 08:07:00|105.1|104.9|105|104.75|105.1|104.9|104.95|104.7|5
1610957230000|2021-01-18 08:07:10|104.9|104.7|104.85|104.7|104.9|104.7|104.85|104.7|3238
1610957240000|2021-01-18 08:07:20|104.8|104.65|104.7|104.5|104.8|104.65|104.65|104.5|28694
1610957250000|2021-01-18 08:07:30|104.6|104.55|104.6|104.5|104.75|104.55|104.6|104.5|12261
1610957260000|2021-01-18 08:07:40|104.75|104.55|104.65|104.5|104.8|104.55|104.6|104.5|8474
1610957270000|2021-01-18 08:07:50|||||||||106257
1610957280000|2021-01-18 08:08:00|104.7|104.75|104.7|104.5|104.95|104.75|104.7|104.5|49412
1610957290000|2021-01-18 08:08:10|104.75|104.7|104.75|104.7|104.8|104.7|104.75|104.55|25972
1610957300000|2021-01-18 08:08:20|104.7|104.6|104.75|104.6|104.75|104.7|104.7|104.6|111576
1610957310000|2021-01-18 08:08:30|104.7|104.55|104.95|104.75|105|104.8|104.6|104.5|50755
1610957320000|2021-01-18 08:08:40|104.9|104.7|104.75|104.5|104.9|104.7|104.7|104.5|11773
1610957330000|2021-01-18 08:08:50|104.8|104.8|104.85|104.65|104.9|104.8|104.8|104.55|22051
1610957340000|2021-01-18 08:09:00|104.8|104.6|104.7|104.5|104.8|104.6|104.7|104.5|5295
1610957350000|2021-01-18 08:09:10|104.65|104.45|104.6|104.4|104.65|104.45|104.6|104.4|14251
1610957360000|2021-01-18 08:09:20|104.55|104.35|104.45|104.25|104.55|104.35|104.45|104.25|40470
1610957370000|2021-01-18 08:09:30|104.35|104.3|104.45|104.25|104.5|104.3|104.35|104.25|5095
1610957380000|2021-01-18 08:09:40|104.4||104.35||104.4||104.35||273
1610957390000|2021-01-18 08:09:50|104.4|104.3|104.65|104.45|104.75|104.45|104.35|104.3|27255
1610957400000|2021-01-18 08:10:00|104.6||104.55||104.6||104.55||4229
1610957410000|2021-01-18 08:10:10|104.5|104.5|104.7|104.6|104.7|104.6|104.5|104.5|16746
1610957420000|2021-01-18 08:10:20|104.75|104.65|104.75|104.6|104.9|104.7|104.65|104.55|44658
1610957430000|2021-01-18 08:10:30|104.7||104.7||104.7||104.7||9590
1610957450000|2021-01-18 08:10:50|||||||||9533
1610957460000|2021-01-18 08:11:00|104.65|104.55|104.65|104.5|104.7|104.55|104.6|104.5|13067
1610957470000|2021-01-18 08:11:10|104.7|104.55|104.7|104.55|104.75|104.55|104.7|104.55|38119
1610957480000|2021-01-18 08:11:20|104.65||104.65||104.65||104.65||12571
1610957490000|2021-01-18 08:11:30|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.6|33872
1610957500000|2021-01-18 08:11:40|||||||||35488
1610957510000|2021-01-18 08:11:50|104.75|104.55|104.7|104.65|104.75|104.65|104.7|104.55|13932
1610957520000|2021-01-18 08:12:00|104.75|104.55|104.75|104.65|104.75|104.7|104.75|104.55|8194
1610957530000|2021-01-18 08:12:10|104.7|104.7|105|104.8|105|104.8|104.7|104.7|9163
1610957540000|2021-01-18 08:12:20|104.9|104.85|105|104.9|105|104.9|104.9|104.85|12057
1610957550000|2021-01-18 08:12:30|105.05|105.05|105.15|104.9|105.15|105.05|105.05|104.85|36832
1610957560000|2021-01-18 08:12:40|105.2||105.2||105.2||105.2||6584
1610957570000|2021-01-18 08:12:50|||||||||2000
1610957580000|2021-01-18 08:13:00|105.25|104.95|105.3|105.1|105.3|105.1|105.25|104.95|13634
1610957600000|2021-01-18 08:13:20|105.35||105.35||105.35||105.35||11674
1610957610000|2021-01-18 08:13:30|105.3||105.3||105.3||105.3||0
1610957620000|2021-01-18 08:13:40|105.35|105.25|105.35|105.2|105.35|105.25|105.25|105.1|10456
1610957630000|2021-01-18 08:13:50|105.3|105.15|105.35|105.2|105.35|105.2|105.3|105.1|12
1610957640000|2021-01-18 08:14:00||105.25||105.2||105.25||105.2|4002
1610957650000|2021-01-18 08:14:10|||||||||2388
1610957660000|2021-01-18 08:14:20||105.25||105.25||105.25||105.25|1379
1610957670000|2021-01-18 08:14:30|105.4|105.3|105.55|105.35|105.6|105.35|105.4|105.3|2465
1610957680000|2021-01-18 08:14:40|||||||||65
1610957690000|2021-01-18 08:14:50|105.6||105.6||105.6||105.6||487
1610957700000|2021-01-18 08:15:00|105.65|105.4|105.65|105.5|105.65|105.55|105.6|105.4|6000
1610957710000|2021-01-18 08:15:10|105.6|105.45|105.6|105.4|105.6|105.45|105.6|105.4|2628
1610957720000|2021-01-18 08:15:20||105.45||105.45||105.45||105.45|10274
1610957730000|2021-01-18 08:15:30|105.65|105.5|105.65|105.5|105.65|105.55|105.55|105.45|13844
1610957750000|2021-01-18 08:15:50|||||||||1960
1610957760000|2021-01-18 08:16:00||105.55||105.55||105.55||105.55|685
1610957770000|2021-01-18 08:16:10|||||||||23
1610957780000|2021-01-18 08:16:20|105.6|105.5|105.5|105.35|105.6|105.5|105.5|105.35|29948
1610957790000|2021-01-18 08:16:30|105.45|105.3|105.25|105.1|105.45|105.3|105.25|105.1|8208
1610957810000|2021-01-18 08:16:50|||||||||9524
1610957820000|2021-01-18 08:17:00|105.2|105.15|105.25|105.1|105.3|105.15|105.2|105.1|26969
1610957830000|2021-01-18 08:17:10|105.2|105.05|105.2|105.05|105.25|105.1|105.15|105.05|7694
1610957840000|2021-01-18 08:17:20|105.15||105.15||105.15||105.15||12726
1610957850000|2021-01-18 08:17:30|105.1|105|105.1|105.05|105.1|105.05|105.05|104.95|6439
1610957860000|2021-01-18 08:17:40||104.95||104.9||104.95||104.9|1000
1610957870000|2021-01-18 08:17:50|105.15|104.95|105.4|105.15|105.4|105.15|105.1|104.95|44952
1610957880000|2021-01-18 08:18:00|105.45|105.2|105.45|105.25|105.45|105.3|105.45|105.2|3971
1610957890000|2021-01-18 08:18:10|105.5|105.3|105.55|105.35|105.55|105.35|105.5|105.3|3076
1610957900000|2021-01-18 08:18:20|105.6|105.4|105.6|105.45|105.65|105.45|105.6|105.4|375
1610957920000|2021-01-18 08:18:40|105.55|105.4|105.5|105.35|105.55|105.4|105.5|105.35|10100
1610957940000|2021-01-18 08:19:00||105.4||105.35||105.4||105.35|2815
1610957960000|2021-01-18 08:19:20|105.45|105.4|105.5|105.35|105.5|105.4|105.45|105.35|5002
1610957970000|2021-01-18 08:19:30||105.4||105.4||105.4||105.4|820
1610957990000|2021-01-18 08:19:50|105.45|105.35|105.25|105.15|105.45|105.35|105.25|105.15|12928
1610958000000|2021-01-18 08:20:00|105.2|105.1|105.2|105.05|105.2|105.1|105.2|105|7153
1610958010000|2021-01-18 08:20:10|105.25|105.1|105.25|105.1|105.25|105.1|105.2|105.05|1760
1610958020000|2021-01-18 08:20:20|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|2901
1610958030000|2021-01-18 08:20:30|105.3|105.2|105.35|105.25|105.35|105.3|105.3|105.15|16970
1610958040000|2021-01-18 08:20:40|105.3|105.2|105.25|105.15|105.35|105.25|105.25|105.15|9119
1610958050000|2021-01-18 08:20:50|105.2|105.05|105.2|105.05|105.25|105.15|105.15|105.05|23989
1610958060000|2021-01-18 08:21:00|105.25|105.1|105.35|105.2|105.4|105.2|105.15|105.1|36557
1610958070000|2021-01-18 08:21:10|105.3|105.15|105.25|105.15|105.3|105.15|105.15|105.05|17299
1610958080000|2021-01-18 08:21:20|105.2||105.25||105.25||105.2||20331
1610958090000|2021-01-18 08:21:30||105.2||105.2||105.2||105.2|0
1610958100000|2021-01-18 08:21:40|105.2|105.15|105.15|105.05|105.2|105.15|105.1|105.05|53240
1610958110000|2021-01-18 08:21:50|||||||||2940
1610958120000|2021-01-18 08:22:00|105.2|105.1|105.25|105.1|105.25|105.2|105.2|105.05|9679
1610958130000|2021-01-18 08:22:10|105.2||105.25||105.25||105.2||3174
1610958140000|2021-01-18 08:22:20|105.2||105.2||105.2||105.2||4342
1610958150000|2021-01-18 08:22:30|105.15|105.05|105.1|105|105.15|105.05|105.1|105|8135
1610958160000|2021-01-18 08:22:40|105.15|105.05|105.2|105.05|105.2|105.05|105.15|105.05|5066
1610958170000|2021-01-18 08:22:50|105.25|105.1|105.2|105.05|105.35|105.15|105.2|105.05|6135
1610958180000|2021-01-18 08:23:00|105.25|105.1|105.25|105.15|105.25|105.15|105.25|105.05|1867
1610958190000|2021-01-18 08:23:10|105.2|105.1|105.15|105.1|105.25|105.1|105.15|105.05|12810
1610958210000|2021-01-18 08:23:30|105.1|105|105.15|105.05|105.15|105.05|105|104.85|24224
1610958220000|2021-01-18 08:23:40|||||||||2830
1610958230000|2021-01-18 08:23:50|105.1|105|105.15|105|105.15|105.1|105.05|104.95|25242
1610958240000|2021-01-18 08:24:00|105.1|104.95|105|104.85|105.1|104.95|104.95|104.85|5096
1610958250000|2021-01-18 08:24:10|104.95||105||105||104.95||11452
1610958260000|2021-01-18 08:24:20|104.95||105||105||104.95||10508
1610958270000|2021-01-18 08:24:30|104.95||104.95||104.95||104.95||0
1610958280000|2021-01-18 08:24:40|105|105|104.8|104.7|105.05|105|104.75|104.65|71368
1610958290000|2021-01-18 08:24:50|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.6|12301
1610958300000|2021-01-18 08:25:00|104.75|104.65|104.8|104.6|104.85|104.8|104.75|104.6|18869
1610958310000|2021-01-18 08:25:10|104.75||104.7||104.75||104.65||2070
1610958320000|2021-01-18 08:25:20|||||||||36
1610958330000|2021-01-18 08:25:30|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.5|11924
1610958340000|2021-01-18 08:25:40|104.7|104.6|104.75|104.65|104.8|104.65|104.65|104.6|16102
1610958350000|2021-01-18 08:25:50|104.7|104.7|104.9|104.75|104.9|104.75|104.7|104.7|23166
1610958360000|2021-01-18 08:26:00|104.85|104.8|104.8|104.65|104.85|104.8|104.8|104.65|4485
1610958370000|2021-01-18 08:26:10|104.75|104.6|104.7|104.5|104.75|104.6|104.65|104.5|9148
1610958380000|2021-01-18 08:26:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|50
1610958390000|2021-01-18 08:26:30|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|10512
1610958400000|2021-01-18 08:26:40|104.55||104.55||104.55||104.55||21395
1610958410000|2021-01-18 08:26:50|104.6|104.55|104.65|104.55|104.7|104.55|104.6|104.55|26161
1610958420000|2021-01-18 08:27:00|104.6|104.5|104.6|104.5|104.65|104.5|104.6|104.5|8437
1610958430000|2021-01-18 08:27:10|104.65|104.55|104.7|104.55|104.8|104.7|104.65|104.55|30502
1610958440000|2021-01-18 08:27:20|104.65||104.65||104.65||104.65||0
1610958450000|2021-01-18 08:27:30|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|21136
1610958460000|2021-01-18 08:27:40|104.6|104.5|104.65|104.5|104.65|104.5|104.6|104.5|1084
1610958470000|2021-01-18 08:27:50|104.6|104.6|104.65|104.5|104.65|104.6|104.6|104.5|25929
1610958480000|2021-01-18 08:28:00|104.6|104.55|104.5|104.35|104.65|104.55|104.4|104.3|53002
1610958490000|2021-01-18 08:28:10|104.45|104.3|104.4|104.3|104.45|104.3|104.4|104.3|3243
1610958500000|2021-01-18 08:28:20|104.35||104.35||104.35||104.35||1992
1610958510000|2021-01-18 08:28:30|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.35|13529
1610958520000|2021-01-18 08:28:40|104.4|104.3|104.4|104.25|104.45|104.35|104.3|104.2|20333
1610958530000|2021-01-18 08:28:50|104.35|104.3|104.4|104.3|104.45|104.3|104.35|104.25|1620
1610958540000|2021-01-18 08:29:00|104.35||104.45||104.45||104.35||3907
1610958550000|2021-01-18 08:29:10|||||||||942
1610958570000|2021-01-18 08:29:30|104.4||104.4||104.4||104.4||446
1610958580000|2021-01-18 08:29:40|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.3|46617
1610958590000|2021-01-18 08:29:50|104.4|104.4|104.55|104.4|104.6|104.45|104.4|104.3|19944
1610958600000|2021-01-18 08:30:00|104.5|104.35|104.4|104.3|104.5|104.35|104.35|104.3|5185
1610958610000|2021-01-18 08:30:10|||||||||1215
1610958620000|2021-01-18 08:30:20|104.35|104.35|104.45|104.3|104.5|104.35|104.35|104.3|22717
1610958630000|2021-01-18 08:30:30||104.35||104.3||104.35||104.3|2422
1610958640000|2021-01-18 08:30:40|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.35|3438
1610958650000|2021-01-18 08:30:50|104.5|104.4|104.4|104.35|104.5|104.4|104.4|104.35|29324
1610958660000|2021-01-18 08:31:00|104.35|104.3|104.4|104.3|104.5|104.4|104.35|104.3|29670
1610958670000|2021-01-18 08:31:10|||||||||10498
1610958680000|2021-01-18 08:31:20|||||||||2370
1610958690000|2021-01-18 08:31:30|104.45|104.35|104.55|104.45|104.55|104.45|104.45|104.35|13406
1610958700000|2021-01-18 08:31:40|104.5|104.4|104.5|104.4|104.55|104.45|104.5|104.4|9232
1610958710000|2021-01-18 08:31:50|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.3|8140
1610958720000|2021-01-18 08:32:00|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|1310
1610958730000|2021-01-18 08:32:10|||||||||56
1610958740000|2021-01-18 08:32:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.25|12806
1610958750000|2021-01-18 08:32:30|||||||||2849
1610958760000|2021-01-18 08:32:40|104.35||104.4||104.4||104.35||1102
1610958780000|2021-01-18 08:33:00|||||||||438
1610958790000|2021-01-18 08:33:10|104.35||104.4||104.4||104.35||12065
1610958800000|2021-01-18 08:33:20|104.45|104.35|104.45|104.3|104.5|104.35|104.4|104.3|23150
1610958810000|2021-01-18 08:33:30||104.35||104.35||104.35||104.35|3039
1610958820000|2021-01-18 08:33:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1610958830000|2021-01-18 08:33:50|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|6929
1610958840000|2021-01-18 08:34:00|104.35|104.25|104.35|104.25|104.45|104.25|104.3|104.25|20831
1610958850000|2021-01-18 08:34:10|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|7850
1610958870000|2021-01-18 08:34:30|104.35||104.4||104.4||104.35||3558
1610958880000|2021-01-18 08:34:40|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|3851
1610958910000|2021-01-18 08:35:10|104.3|104.2|104.3|104.2|104.3|104.2|104.25|104.1|16572
1610958920000|2021-01-18 08:35:20|104.25|104.15|104.3|104.15|104.3|104.2|104.25|104.15|19129
1610958930000|2021-01-18 08:35:30|104.25||104.25||104.25||104.25||1157
1610958950000|2021-01-18 08:35:50|||||||||1212
1610958960000|2021-01-18 08:36:00|||||||||26902
1610958970000|2021-01-18 08:36:10|104.3|104.2|104.5|104.4|104.55|104.45|104.25|104.15|112071
1610958980000|2021-01-18 08:36:20|104.55|104.45|104.45|104.35|104.55|104.5|104.45|104.35|13050
1610959000000|2021-01-18 08:36:40|||||||||4179
1610959010000|2021-01-18 08:36:50|104.4|104.25|104.45|104.3|104.45|104.3|104.3|104.25|38422
1610959030000|2021-01-18 08:37:10|104.4||104.45||104.45||104.4||9026
1610959040000|2021-01-18 08:37:20|104.4||104.45||104.45||104.4||0
1610959050000|2021-01-18 08:37:30||104.35||104.35||104.35||104.35|4
1610959060000|2021-01-18 08:37:40|104.5|104.4|104.55|104.4|104.6|104.4|104.5|104.4|6890
1610959080000|2021-01-18 08:38:00|104.5|104.45|104.5|104.35|104.55|104.5|104.45|104.35|7021
1610959090000|2021-01-18 08:38:10|||||||||130
1610959100000|2021-01-18 08:38:20|104.45|104.3|104.5|104.4|104.5|104.45|104.4|104.2|22389
1610959110000|2021-01-18 08:38:30|||||||||2392
1610959120000|2021-01-18 08:38:40||104.35||104.4||104.4||104.35|1308
1610959130000|2021-01-18 08:38:50||104.35||104.4||104.4||104.35|95
1610959140000|2021-01-18 08:39:00|104.45||104.45||104.45||104.45||5
1610959150000|2021-01-18 08:39:10|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|14031
1610959160000|2021-01-18 08:39:20|104.35||104.4||104.4||104.35||1437
1610959190000|2021-01-18 08:39:50|104.35||104.35||104.35||104.35||1016
1610959200000|2021-01-18 08:40:00|||||||||4537
1610959210000|2021-01-18 08:40:10|104.3|104.25|104.25|104.15|104.3|104.25|104.2|104.15|51522
1610959220000|2021-01-18 08:40:20|104.2|104.2|104.3|104.2|104.3|104.2|104.2|104.2|12047
1610959230000|2021-01-18 08:40:30|104.35|104.25|104.4|104.2|104.45|104.35|104.3|104.2|21744
1610959240000|2021-01-18 08:40:40|104.3|104.25|104.3|104.2|104.3|104.25|104.3|104.2|5195
1610959250000|2021-01-18 08:40:50|104.25|104.15|104.25|104.15|104.25|104.2|104.25|104.15|13858
1610959260000|2021-01-18 08:41:00|104.2|104.2|104.25|104.15|104.3|104.25|104.2|104.15|14987
1610959270000|2021-01-18 08:41:10|104.3|104.2|104.3|104.15|104.3|104.2|104.25|104.15|2349
1610959280000|2021-01-18 08:41:20|104.25||104.25||104.25||104.25||0
1610959290000|2021-01-18 08:41:30|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|138
1610959300000|2021-01-18 08:41:40|104.25|104.15|104.25|104.15|104.3|104.15|104.2|104.15|4781
1610959310000|2021-01-18 08:41:50|104.3|104.2|104.3|104.2|104.3|104.25|104.25|104.2|26236
1610959330000|2021-01-18 08:42:10|104.25|104.15|104.25|104.2|104.25|104.2|104.25|104.15|9613
1610959340000|2021-01-18 08:42:20|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|3027
1610959350000|2021-01-18 08:42:30|104.35|104.3|104.4|104.3|104.45|104.3|104.35|104.25|4699
1610959360000|2021-01-18 08:42:40|||||||||4790
1610959370000|2021-01-18 08:42:50|104.35||104.4||104.4||104.35||5282
1610959380000|2021-01-18 08:43:00|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|14835
1610959390000|2021-01-18 08:43:10|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|2865
1610959410000|2021-01-18 08:43:30|104.5||104.45||104.5||104.45||11810
1610959420000|2021-01-18 08:43:40|104.4||104.4||104.4||104.4||167
1610959430000|2021-01-18 08:43:50|104.35|104.3|104.3|104.15|104.4|104.3|104.25|104.15|9115
1610959440000|2021-01-18 08:44:00|104.25|104.2|104.4|104.35|104.5|104.45|104.25|104.15|105279
1610959450000|2021-01-18 08:44:10|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.35|1561
1610959480000|2021-01-18 08:44:40|104.4|104.3|104.35|104.2|104.4|104.3|104.3|104.15|12963
1610959490000|2021-01-18 08:44:50|104.3|104.25|104.35|104.25|104.35|104.25|104.25|104.2|5788
1610959500000|2021-01-18 08:45:00|104.3|104.3|104.3|104.2|104.35|104.3|104.3|104.2|15213
1610959510000|2021-01-18 08:45:10|104.35||104.35||104.35||104.35||1846
1610959520000|2021-01-18 08:45:20|||||||||1467
1610959530000|2021-01-18 08:45:30|104.4|104.25|104.55|104.4|104.55|104.4|104.4|104.25|6944
1610959540000|2021-01-18 08:45:40|104.5|104.35|104.45|104.3|104.5|104.35|104.45|104.3|2523
1610959550000|2021-01-18 08:45:50|||||||||3836
1610959560000|2021-01-18 08:46:00|||||||||13804
1610959570000|2021-01-18 08:46:10|||||||||10968
1610959620000|2021-01-18 08:47:00|||||||||376
1610959660000|2021-01-18 08:47:40|||||||||14202
1610959670000|2021-01-18 08:47:50|||||||||1893
1610959680000|2021-01-18 08:48:00||104.35||104.35||104.4||104.35|8095
1610959720000|2021-01-18 08:48:40|||||||||1898
1610959740000|2021-01-18 08:49:00|104.5|104.4|104.55|104.4|104.55|104.5|104.5|104.4|23823
1610959750000|2021-01-18 08:49:10|104.5||104.5||104.5||104.5||0
1610959760000|2021-01-18 08:49:20|104.55|104.45|104.6|104.5|104.6|104.55|104.55|104.45|32692
1610959770000|2021-01-18 08:49:30|104.65|104.55|104.6|104.55|104.65|104.55|104.6|104.5|21384
1610959780000|2021-01-18 08:49:40||104.5||104.5||104.5||104.5|14106
1610959790000|2021-01-18 08:49:50|104.55|104.45|104.45|104.35|104.55|104.45|104.4|104.35|9476
1610959800000|2021-01-18 08:50:00||104.4||104.35||104.4||104.35|555
1610959810000|2021-01-18 08:50:10|||||||||20902
1610959830000|2021-01-18 08:50:30|104.4|104.4|104.5|104.4|104.55|104.4|104.4|104.4|13141
1610959850000|2021-01-18 08:50:50||104.45||104.45||104.45||104.45|5
1610959860000|2021-01-18 08:51:00|104.55|104.5|104.55|104.5|104.55|104.5|104.5|104.45|7145
1610959880000|2021-01-18 08:51:20|104.6|104.55|104.6|104.5|104.65|104.55|104.6|104.5|12266
1610959910000|2021-01-18 08:51:50|||||||||1516
1610959920000|2021-01-18 08:52:00|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|3179
1610959950000|2021-01-18 08:52:30||104.5||104.45||104.5||104.45|2861
1610959960000|2021-01-18 08:52:40|||||||||940
1610960000000|2021-01-18 08:53:20|||||||||1765
1610960020000|2021-01-18 08:53:40|||||||||8555
1610960030000|2021-01-18 08:53:50||104.5||104.45||104.5||104.45|796
1610960040000|2021-01-18 08:54:00|104.5|104.5|104.55|104.45|104.55|104.5|104.5|104.45|2777
1610960050000|2021-01-18 08:54:10||104.5||104.45||104.5||104.45|100
1610960060000|2021-01-18 08:54:20|104.5||104.55||104.55||104.5||1419
1610960070000|2021-01-18 08:54:30|104.5|104.4|104.4|104.3|104.5|104.4|104.4|104.3|17981
1610960080000|2021-01-18 08:54:40|104.35|104.25|104.35|104.3|104.35|104.3|104.35|104.2|3675
1610960090000|2021-01-18 08:54:50|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|3592
1610960100000|2021-01-18 08:55:00||104.2||104.2||104.2||104.2|5809
1610960120000|2021-01-18 08:55:20|104.25||104.25||104.3||104.25||27
1610960130000|2021-01-18 08:55:30|104.2|104.15|104.2|104.1|104.2|104.15|104.2|104.1|12634
1610960140000|2021-01-18 08:55:40|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104|33140
1610960160000|2021-01-18 08:56:00|104.2|104.1|104.25|104.15|104.25|104.15|104.15|104.1|27981
1610960170000|2021-01-18 08:56:10|104.2|104.1|104.15|104.05|104.2|104.1|104.15|104.05|32940
1610960180000|2021-01-18 08:56:20|104.2|104.1|104.25|104.15|104.25|104.2|104.2|104.1|76674
1610960190000|2021-01-18 08:56:30|104.3|104.2|104.4|104.3|104.45|104.3|104.3|104.2|19110
1610960200000|2021-01-18 08:56:40|104.35|104.25|104.35|104.2|104.35|104.25|104.35|104.2|4854
1610960220000|2021-01-18 08:57:00||104.25||104.25||104.25||104.25|1200
1610960260000|2021-01-18 08:57:40|104.3|104.2|104.3|104.2|104.35|104.3|104.25|104.1|23241
1610960270000|2021-01-18 08:57:50|104.35|104.25|104.45|104.3|104.45|104.3|104.35|104.25|6210
1610960280000|2021-01-18 08:58:00|104.4|104.25|104.35|104.2|104.4|104.25|104.35|104.2|0
1610960300000|2021-01-18 08:58:20||104.25||104.25||104.25||104.25|3311
1610960310000|2021-01-18 08:58:30|104.4|104.3|104.3|104.2|104.4|104.3|104.3|104.2|5829
1610960320000|2021-01-18 08:58:40|||||||||1257
1610960360000|2021-01-18 08:59:20|104.25|104.15|104.3|104.2|104.3|104.2|104.25|104.15|24220
1610960370000|2021-01-18 08:59:30|104.35|104.25|104.35|104.25|104.35|104.3|104.3|104.25|8517
1610960400000|2021-01-18 09:00:00|104.3|104.2|104.2|104.1|104.3|104.2|104.2|104.1|4216
1610960410000|2021-01-18 09:00:10|104.25||104.2||104.25||104.2||252
1610960420000|2021-01-18 09:00:20|||||||||19172
1610960440000|2021-01-18 09:00:40|||||||||1800
1610960450000|2021-01-18 09:00:50|||||||||2880
1610960460000|2021-01-18 09:01:00|104.15|104.05|104.15|104.05|104.15|104.1|104.15|104.05|30398
1610960470000|2021-01-18 09:01:10|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|70
1610960490000|2021-01-18 09:01:30|104.15|104.05|104.15|104.05|104.15|104.1|104.15|104.05|5181
1610960510000|2021-01-18 09:01:50|||||||||7257
1610960520000|2021-01-18 09:02:00|104.2|104.1|104.2|104.05|104.2|104.1|104.15|104.05|31658
1610960530000|2021-01-18 09:02:10|104.15||104.15||104.2||104.15||38927
1610960550000|2021-01-18 09:02:30|104.2|104.1|104.2|104.1|104.2|104.15|104.2|104.1|14975
1610960560000|2021-01-18 09:02:40|||||||||488
1610960570000|2021-01-18 09:02:50||104.15||104.1||104.15||104.1|5614
1610960580000|2021-01-18 09:03:00||104.15||104.1||104.15||104.1|66
1610960590000|2021-01-18 09:03:10|104.25|104.15|104.3|104.2|104.35|104.25|104.25|104.1|1663
1610960600000|2021-01-18 09:03:20|104.35||104.35||104.35||104.35||4077
1610960610000|2021-01-18 09:03:30||104.25||104.25||104.25||104.25|29
1610960620000|2021-01-18 09:03:40|||||||||10000
1610960630000|2021-01-18 09:03:50|||||||||1000
1610960640000|2021-01-18 09:04:00|||||||||6264
1610960650000|2021-01-18 09:04:10|||||||||2046
1610960660000|2021-01-18 09:04:20|||||||||946
1610960670000|2021-01-18 09:04:30|104.3|104.2|104.3|104.2|104.35|104.2|104.3|104.2|15154
1610960680000|2021-01-18 09:04:40|104.35||104.35||104.35||104.3||0
1610960690000|2021-01-18 09:04:50|||||||||2870
1610960700000|2021-01-18 09:05:00|104.3||104.3||104.3||104.3||134
1610960720000|2021-01-18 09:05:20|||||||||500
1610960730000|2021-01-18 09:05:30|||||||||39
1610960770000|2021-01-18 09:06:10|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.2|4851
1610960780000|2021-01-18 09:06:20|||||||||439
1610960790000|2021-01-18 09:06:30|||||||||230
1610960800000|2021-01-18 09:06:40|104.25|104.15|104.2|104.1|104.25|104.15|104.2|104.1|44712
1610960820000|2021-01-18 09:07:00|104.25|104.15|104.25|104.2|104.3|104.2|104.25|104.15|12365
1610960830000|2021-01-18 09:07:10|104.2|104.15|104.2|104.05|104.2|104.15|104.15|104.05|4674
1610960840000|2021-01-18 09:07:20||104.1||104.05||104.1||104.05|15000
1610960850000|2021-01-18 09:07:30|||||||||8047
1610960860000|2021-01-18 09:07:40|104.15||104.15||104.15||104.15||2257
1610960870000|2021-01-18 09:07:50|||||||||310
1610960890000|2021-01-18 09:08:10|104.2|104.1|104.2|104.1|104.2|104.15|104.2|104.1|8791
1610960900000|2021-01-18 09:08:20||104.15||104.15||104.15||104.15|0
1610960910000|2021-01-18 09:08:30|104.25|104.2|104.25|104.15|104.25|104.2|104.25|104.15|762
1610960920000|2021-01-18 09:08:40|||||||||6658
1610960940000|2021-01-18 09:09:00|||||||||178
1610960960000|2021-01-18 09:09:20|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.05|7557
1610960970000|2021-01-18 09:09:30|||||||||20101
1610960990000|2021-01-18 09:09:50|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|3975
1610961000000|2021-01-18 09:10:00|104.2|104.1|104.15|104.05|104.25|104.1|104.15|104.05|14105
1610961010000|2021-01-18 09:10:10|104.1|104|103.8|103.7|104.1|104|103.65|103.6|294627
1610961020000|2021-01-18 09:10:20|103.85|103.8|103.8|103.7|103.85|103.8|103.8|103.7|33832
1610961030000|2021-01-18 09:10:30|||||||||13513
1610961040000|2021-01-18 09:10:40|103.75|103.65|103.75|103.65|103.75|103.7|103.75|103.6|30709
1610961050000|2021-01-18 09:10:50|103.8|103.7|103.9|103.75|103.95|103.85|103.8|103.7|56775
1610961060000|2021-01-18 09:11:00|103.95|103.8|103.95|103.8|104|103.9|103.95|103.8|9253
1610961070000|2021-01-18 09:11:10|||||||||17375
1610961090000|2021-01-18 09:11:30||103.75||103.75||103.75||103.75|5084
1610961110000|2021-01-18 09:11:50||103.8||103.85||103.85||103.8|8450
1610961120000|2021-01-18 09:12:00|104|103.9|104.1|104|104.1|104|104|103.9|17236
1610961130000|2021-01-18 09:12:10|104.05|103.95|104.1|103.95|104.1|103.95|104.05|103.95|1288
1610961170000|2021-01-18 09:12:50||104||104.05||104.05||104|19652
1610961190000|2021-01-18 09:13:10||104||104||104||104|9860
1610961200000|2021-01-18 09:13:20|||||||||1900
1610961210000|2021-01-18 09:13:30|||||||||1424
1610961220000|2021-01-18 09:13:40|||||||||4000
1610961230000|2021-01-18 09:13:50|104.05|103.95|104|103.9|104.05|103.95|103.95|103.8|36051
1610961240000|2021-01-18 09:14:00|||||||||7990
1610961250000|2021-01-18 09:14:10|||||||||481
1610961260000|2021-01-18 09:14:20|||||||||2889
1610961290000|2021-01-18 09:14:50|||||||||577
1610961300000|2021-01-18 09:15:00|||||||||11901
1610961310000|2021-01-18 09:15:10|104.05|103.95|104.1|104|104.1|104|104.05|103.95|16998
1610961320000|2021-01-18 09:15:20|104.15||104.15||104.15||104.1||25414
1610961330000|2021-01-18 09:15:30|104.2|104.05|104.1|104|104.2|104.05|104.1|104|3877
1610961340000|2021-01-18 09:15:40|104.15|104.05|104.15|104|104.15|104.05|104.15|104|5407
1610961360000|2021-01-18 09:16:00|104.1||104.1||104.1||104.1||980
1610961370000|2021-01-18 09:16:10|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|16378
1610961380000|2021-01-18 09:16:20|104.2|104.1|104.15|104|104.2|104.1|104.15|104|15380
1610961390000|2021-01-18 09:16:30|104.1|104.05|104.15|104.1|104.2|104.1|104.1|104|19463
1610961400000|2021-01-18 09:16:40|104.05|104.05|104.1|104|104.15|104.05|104.05|104|10982
1610961410000|2021-01-18 09:16:50|104.15|104.05|104.15|104|104.15|104.05|104.15|104|2765
1610961430000|2021-01-18 09:17:10|104.2|104.05|104.2|104.1|104.2|104.1|104.2|104.05|15882
1610961470000|2021-01-18 09:17:50|104.15||104.2||104.2||104.15||5443
1610961490000|2021-01-18 09:18:10|104.25|104.15|104.25|104.2|104.25|104.2|104.25|104.15|10818
1610961510000|2021-01-18 09:18:30|104.3|104.25|104.3|104.25|104.35|104.3|104.3|104.25|14142
1610961530000|2021-01-18 09:18:50|||||||||335
1610961540000|2021-01-18 09:19:00|||||||||479
1610961560000|2021-01-18 09:19:20|104.25|104.2|104.25|104.15|104.3|104.2|104.25|104.15|2546
1610961590000|2021-01-18 09:19:50|104.2|104.1|104.2|104.15|104.2|104.15|104.2|104.1|2448
1610961600000|2021-01-18 09:20:00|104.15|104.1|104.1|103.95|104.15|104.15|104.05|103.9|33529
1610961630000|2021-01-18 09:20:30||104||104||104||104|250
1610961650000|2021-01-18 09:20:50|||||||||47760
1610961660000|2021-01-18 09:21:00|104.15|104.15|104.05|103.9|104.2|104.15|104|103.9|50359
1610961670000|2021-01-18 09:21:10||103.95||103.95||104||103.9|14384
1610961680000|2021-01-18 09:21:20|104|103.9|104|103.9|104.05|103.95|104|103.9|4819
1610961690000|2021-01-18 09:21:30|||||||||2426
1610961700000|2021-01-18 09:21:40|||||||||3792
1610961710000|2021-01-18 09:21:50|103.95|103.85|104|103.9|104|103.95|103.95|103.85|59863
1610961720000|2021-01-18 09:22:00|||||||||2484
1610961730000|2021-01-18 09:22:10|||||||||10200
1610961740000|2021-01-18 09:22:20|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|7701
1610961750000|2021-01-18 09:22:30||104||103.95||104||103.95|6385
1610961850000|2021-01-18 09:24:10|||||||||4142
1610961870000|2021-01-18 09:24:30|||||||||480
1610961880000|2021-01-18 09:24:40|104||104||104||104||24065
1610961890000|2021-01-18 09:24:50|104.05|104|104.1|104|104.15|104.05|104.05|103.95|10885
1610961910000|2021-01-18 09:25:10|104.15||104.1||104.15||104.1||0
1610961920000|2021-01-18 09:25:20|104.15||104.1||104.15||104.1||52
1610961950000|2021-01-18 09:25:50|||||||||1300
1610961980000|2021-01-18 09:26:20|||||||||950
1610961990000|2021-01-18 09:26:30|||||||||2018
1610962000000|2021-01-18 09:26:40|||||||||370
1610962050000|2021-01-18 09:27:30|||||||||9548
1610962070000|2021-01-18 09:27:50|||||||||24557
1610962090000|2021-01-18 09:28:10|104.15||104.1||104.15||104.1||13754
1610962100000|2021-01-18 09:28:20|104.05||104.05||104.05||104.05||1812
1610962110000|2021-01-18 09:28:30|||||||||18000
1610962120000|2021-01-18 09:28:40|104.1|104.05|104.15|104.05|104.15|104.05|104.1|104.05|11360
1610962130000|2021-01-18 09:28:50||104.1||104.1||104.1||104.1|24
1610962140000|2021-01-18 09:29:00||104.05||104.05||104.05||104.05|1056
1610962150000|2021-01-18 09:29:10|||||||||2866
1610962180000|2021-01-18 09:29:40|||||||||7002
1610962200000|2021-01-18 09:30:00|||||||||943
1610962210000|2021-01-18 09:30:10|104.2|104.1|104.25|104.2|104.3|104.25|104.2|104.1|17151
1610962220000|2021-01-18 09:30:20||104.15||104.15||104.15||104.15|2760
1610962230000|2021-01-18 09:30:30|104.2|104.1|104.2|104.05|104.2|104.1|104.15|104.05|8798
1610962260000|2021-01-18 09:31:00|104.15|104|104.1|104.05|104.15|104.05|104.1|104|10051
1610962270000|2021-01-18 09:31:10|104.05|104|104|103.9|104.05|104|104|103.9|22148
1610962280000|2021-01-18 09:31:20|||||||||27
1610962290000|2021-01-18 09:31:30|||||||||4772
1610962300000|2021-01-18 09:31:40|||||||||10000
1610962310000|2021-01-18 09:31:50|104.05|103.95|104.05|103.95|104.05|104|104.05|103.9|13093
1610962340000|2021-01-18 09:32:20|||||||||279
1610962350000|2021-01-18 09:32:30|||||||||4770
1610962360000|2021-01-18 09:32:40|||||||||10000
1610962370000|2021-01-18 09:32:50|104.1|104|104.15|104.05|104.15|104.05|104.05|103.95|14392
1610962380000|2021-01-18 09:33:00|||||||||10000
1610962390000|2021-01-18 09:33:10|104.2|104.1|104.2|104.05|104.2|104.15|104.2|104.05|10385
1610962400000|2021-01-18 09:33:20|||||||||4099
1610962410000|2021-01-18 09:33:30|104.15||104.15||104.15||104.15||98
1610962420000|2021-01-18 09:33:40|||||||||470
1610962470000|2021-01-18 09:34:30|||||||||2169
1610962510000|2021-01-18 09:35:10|||||||||6126
1610962570000|2021-01-18 09:36:10||104.1||104.05||104.1||104.05|3160
1610962580000|2021-01-18 09:36:20|||||||||1200
1610962620000|2021-01-18 09:37:00||104.1||104.05||104.1||104.05|10535
1610962640000|2021-01-18 09:37:20|104.1|104|104.15|104.05|104.2|104.15|104.1|104|18199
1610962650000|2021-01-18 09:37:30|104.2||104.2||104.2||104.2||3816
1610962660000|2021-01-18 09:37:40|||||||||500
1610962690000|2021-01-18 09:38:10|104.25|104.1|104.2|104.1|104.25|104.15|104.2|104.1|2030
1610962720000|2021-01-18 09:38:40||104.15||104.1||104.15||104.1|1708
1610962730000|2021-01-18 09:38:50|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|2490
1610962740000|2021-01-18 09:39:00|||||||||594
1610962750000|2021-01-18 09:39:10|104.2|104.1|104.2|104.05|104.25|104.15|104.2|104.05|3195
1610962760000|2021-01-18 09:39:20|||||||||477
1610962780000|2021-01-18 09:39:40|||||||||2375
1610962790000|2021-01-18 09:39:50||104.1||104.1||104.1||104.1|959
1610962800000|2021-01-18 09:40:00|||||||||25000
1610962810000|2021-01-18 09:40:10|104.15|104.05|104.1|104|104.25|104.2|104.1|104|38599
1610962820000|2021-01-18 09:40:20|||||||||600
1610962830000|2021-01-18 09:40:30|||||||||693
1610962850000|2021-01-18 09:40:50||104.05||104.05||104.05||104.05|1300
1610962860000|2021-01-18 09:41:00|104.15|104.1|104.25|104.15|104.3|104.15|104.15|104.1|11205
1610962870000|2021-01-18 09:41:10|104.2|104.1|104.2|104.1|104.25|104.15|104.2|104.1|3237
1610962880000|2021-01-18 09:41:20|104.15|104.05|104.15|104|104.15|104.05|104.1|104|3168
1610962890000|2021-01-18 09:41:30|104.2|104.05|104.25|104.1|104.25|104.15|104.2|104.05|11764
1610962900000|2021-01-18 09:41:40|104.2|104.15|104.2|104.15|104.2|104.15|104.2|104.1|0
1610962910000|2021-01-18 09:41:50|104.15|104.1|104.2|104.1|104.2|104.1|104.15|104.1|6852
1610962930000|2021-01-18 09:42:10||104.15||104.1||104.15||104.1|2749
1610962950000|2021-01-18 09:42:30|||||||||1712
1610962960000|2021-01-18 09:42:40|||||||||433
1610962980000|2021-01-18 09:43:00|104.15|104.05|104.2|104.1|104.2|104.1|104.15|104.05|8074
1610962990000|2021-01-18 09:43:10|||||||||961
1610963020000|2021-01-18 09:43:40|||||||||949
1610963030000|2021-01-18 09:43:50|104.1|104.05|104.25|104.1|104.3|104.25|104.1|104.05|46854
1610963040000|2021-01-18 09:44:00|104.2|104.15|104.2|104.15|104.2|104.15|104.2|104.15|381
1610963050000|2021-01-18 09:44:10|104.15|104.1|104.1|104|104.15|104.1|104.1|104|9522
1610963060000|2021-01-18 09:44:20||104.05||104.05||104.05||104.05|0
1610963070000|2021-01-18 09:44:30||104||104||104||104|0
1610963080000|2021-01-18 09:44:40|||||||||1755
1610963100000|2021-01-18 09:45:00|104.15|104.05|104.2|104.15|104.2|104.15|104.15|104.05|11861
1610963110000|2021-01-18 09:45:10|104.25|104.2|104.3|104.2|104.3|104.2|104.25|104.2|5021
1610963180000|2021-01-18 09:46:20|||||||||11789
1610963190000|2021-01-18 09:46:30|||||||||723
1610963220000|2021-01-18 09:47:00|104.25|104.15|104.25|104.15|104.3|104.2|104.2|104.15|150204
1610963230000|2021-01-18 09:47:10|104.2||104.2||104.2||104.2||1531
1610963240000|2021-01-18 09:47:20|||||||||160
1610963260000|2021-01-18 09:47:40|104.15|104.1|104.15|104.05|104.15|104.1|104.15|104.05|1078
1610963270000|2021-01-18 09:47:50|104.1|104|104.1|104.05|104.15|104.05|104.1|104|4197
1610963280000|2021-01-18 09:48:00||104||104||104||104|14
1610963290000|2021-01-18 09:48:10|104.05|103.95|104.05|103.95|104.05|103.95|104.05|103.95|16905
1610963300000|2021-01-18 09:48:20|104.1|104|104.05|103.95|104.1|104|104.05|103.95|1384
1610963310000|2021-01-18 09:48:30||103.9||103.9||103.95||103.9|65
1610963320000|2021-01-18 09:48:40|||||||||10000
1610963330000|2021-01-18 09:48:50|||||||||2000
1610963350000|2021-01-18 09:49:10|104|104|104.05|103.95|104.05|104|103.95|103.85|34697
1610963370000|2021-01-18 09:49:30|||||||||2000
1610963380000|2021-01-18 09:49:40|104|103.9|104|103.9|104|103.9|104|103.9|6455
1610963390000|2021-01-18 09:49:50|103.95|103.85|103.9|103.75|103.95|103.9|103.8|103.7|56692
1610963400000|2021-01-18 09:50:00|103.8|103.7|103.8|103.7|103.8|103.75|103.8|103.7|12362
1610963410000|2021-01-18 09:50:10|103.85|103.75|103.9|103.85|103.9|103.85|103.85|103.75|13319
1610963440000|2021-01-18 09:50:40|103.95|103.9|104|103.95|104|103.95|103.95|103.9|13926
1610963450000|2021-01-18 09:50:50||103.9||103.9||103.9||103.9|3182
1610963460000|2021-01-18 09:51:00|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.8|952
1610963470000|2021-01-18 09:51:10|||||||||2092
1610963480000|2021-01-18 09:51:20|||||||||2866
1610963490000|2021-01-18 09:51:30|104|103.9|104.15|104.05|104.15|104.1|104|103.9|17113
1610963520000|2021-01-18 09:52:00|104.2|104.1|104.1|104|104.2|104.15|104.1|104|68563
1610963530000|2021-01-18 09:52:10|||||||||8
1610963540000|2021-01-18 09:52:20|104.15|104.05|104.2|104.1|104.2|104.15|104.15|104.05|11265
1610963550000|2021-01-18 09:52:30|104.15|104.05|104.15|104|104.15|104.05|104.15|104|5693
1610963560000|2021-01-18 09:52:40|104.2|104.05|104.25|104.15|104.25|104.15|104.15|104.05|3210
1610963570000|2021-01-18 09:52:50|104.2|104.1|104.2|104.05|104.2|104.1|104.2|104.05|0
1610963610000|2021-01-18 09:53:30|104.15||104.15||104.15||104.15||23
1610963620000|2021-01-18 09:53:40|104.2|104.1|104.25|104.15|104.25|104.15|104.2|104.1|19026
1610963640000|2021-01-18 09:54:00|104.2|104.1|104.1|104.05|104.2|104.1|104.1|104.05|8950
1610963650000|2021-01-18 09:54:10|104.15|104.1|104.2|104.1|104.25|104.15|104.15|104.1|7967
1610963660000|2021-01-18 09:54:20|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104|1529
1610963670000|2021-01-18 09:54:30|104.2||104.2||104.2||104.2||0
1610963700000|2021-01-18 09:55:00|104.25|104.1|104.2|104.1|104.25|104.1|104.2|104.1|5006
1610963710000|2021-01-18 09:55:10|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|84
1610963720000|2021-01-18 09:55:20|104.3|104.2|104.4|104.3|104.4|104.3|104.3|104.2|17734
1610963730000|2021-01-18 09:55:30|104.35|104.25|104.45|104.3|104.45|104.35|104.35|104.25|101207
1610963740000|2021-01-18 09:55:40||104.35||104.3||104.4||104.3|32605
1610963750000|2021-01-18 09:55:50|104.4||104.45||104.45||104.4||4172
1610963790000|2021-01-18 09:56:30||104.35||104.35||104.35||104.3|5256
1610963820000|2021-01-18 09:57:00|||||||||959
1610963830000|2021-01-18 09:57:10|104.4|104.3|104.45|104.35|104.45|104.35|104.35|104.3|2959
1610963840000|2021-01-18 09:57:20|||||||||14285
1610963860000|2021-01-18 09:57:40|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|7140
1610963890000|2021-01-18 09:58:10|104.45|104.35|104.45|104.3|104.45|104.35|104.45|104.3|3405
1610963930000|2021-01-18 09:58:50|104.5|104.35|104.55|104.5|104.55|104.5|104.5|104.35|14376
1610963940000|2021-01-18 09:59:00|104.6||104.6||104.6||104.6||6673
1610963950000|2021-01-18 09:59:10|104.65|104.45|104.55|104.4|104.65|104.45|104.55|104.4|206
1610963960000|2021-01-18 09:59:20|||||||||11408
1610963980000|2021-01-18 09:59:40|||||||||2873
1610963990000|2021-01-18 09:59:50|||||||||2100
1610964010000|2021-01-18 10:00:10|104.6|104.45|104.65|104.5|104.65|104.6|104.6|104.45|5112
1610964020000|2021-01-18 10:00:20||104.55||104.55||104.55||104.55|10074
1610964040000|2021-01-18 10:00:40|104.6|104.6|104.65|104.6|104.65|104.6|104.6|104.6|3796
1610964050000|2021-01-18 10:00:50|||||||||134
1610964060000|2021-01-18 10:01:00|104.7|104.65|104.75|104.6|104.75|104.65|104.7|104.6|10620
1610964070000|2021-01-18 10:01:10|104.7|104.55|104.65|104.55|104.7|104.6|104.65|104.55|6622
1610964080000|2021-01-18 10:01:20|||||||||4899
1610964100000|2021-01-18 10:01:40|||||||||1890
1610964110000|2021-01-18 10:01:50|104.6|104.5|104.75|104.6|104.75|104.65|104.6|104.5|11519
1610964120000|2021-01-18 10:02:00|||||||||537
1610964140000|2021-01-18 10:02:20|104.8|104.65|104.8|104.7|104.8|104.7|104.75|104.65|10402
1610964150000|2021-01-18 10:02:30|104.75|104.65|104.75|104.6|104.75|104.65|104.75|104.6|0
1610964160000|2021-01-18 10:02:40|||||||||928
1610964170000|2021-01-18 10:02:50|||||||||1000
1610964200000|2021-01-18 10:03:20|||||||||300
1610964220000|2021-01-18 10:03:40|104.7||104.7||104.7||104.7||137
1610964230000|2021-01-18 10:03:50|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|11137
1610964250000|2021-01-18 10:04:10||104.65||104.65||104.65||104.65|350
1610964280000|2021-01-18 10:04:40|104.75|104.7|104.8|104.7|104.85|104.7|104.75|104.65|6481
1610964290000|2021-01-18 10:04:50|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|2500
1610964300000|2021-01-18 10:05:00|104.85||104.85||104.85||104.85||2732
1610964310000|2021-01-18 10:05:10|104.8||104.85||104.85||104.8||88
1610964320000|2021-01-18 10:05:20|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|2459
1610964330000|2021-01-18 10:05:30|||||||||2200
1610964350000|2021-01-18 10:05:50|||||||||1300
1610964360000|2021-01-18 10:06:00|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|1894
1610964370000|2021-01-18 10:06:10||104.6||104.65||104.65||104.6|2837
1610964380000|2021-01-18 10:06:20|104.75||104.75||104.75||104.75||1893
1610964400000|2021-01-18 10:06:40|104.8||104.8||104.8||104.8||150
1610964410000|2021-01-18 10:06:50|||||||||370
1610964430000|2021-01-18 10:07:10||104.7||104.7||104.7||104.65|126
1610964460000|2021-01-18 10:07:40|||||||||1894
1610964470000|2021-01-18 10:07:50||104.65||104.65||104.65||104.65|11180
1610964500000|2021-01-18 10:08:20|104.85|104.7|104.85|104.75|104.85|104.75|104.85|104.7|6136
1610964510000|2021-01-18 10:08:30||104.8||104.75||104.8||104.75|9542
1610964530000|2021-01-18 10:08:50|||||||||1526
1610964560000|2021-01-18 10:09:20|||||||||136
1610964590000|2021-01-18 10:09:50|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.75|12061
1610964600000|2021-01-18 10:10:00|||||||||673
1610964610000|2021-01-18 10:10:10|||||||||9546
1610964630000|2021-01-18 10:10:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|7411
1610964660000|2021-01-18 10:11:00|104.8|104.7|104.8|104.7|104.8|104.75|104.75|104.7|11375
1610964690000|2021-01-18 10:11:30|||||||||11000
1610964700000|2021-01-18 10:11:40|||||||||1073
1610964720000|2021-01-18 10:12:00|104.85|104.75|104.85|104.75|104.85|104.8|104.85|104.75|2804
1610964740000|2021-01-18 10:12:20|||||||||505
1610964790000|2021-01-18 10:13:10|||||||||73235
1610964800000|2021-01-18 10:13:20|104.9|104.9|105|104.9|105|104.9|104.9|104.8|46057
1610964810000|2021-01-18 10:13:30|104.95|104.95|105|104.95|105|104.95|104.95|104.85|71392
1610964820000|2021-01-18 10:13:40|||||||||471
1610964830000|2021-01-18 10:13:50|105.05|104.9|105|104.9|105.05|104.9|104.95|104.85|67544
1610964840000|2021-01-18 10:14:00|104.95|104.85|104.9|104.75|104.95|104.85|104.9|104.75|1434
1610964850000|2021-01-18 10:14:10|104.85||104.85||104.85||104.85||0
1610964860000|2021-01-18 10:14:20|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|2295
1610964880000|2021-01-18 10:14:40|104.85|104.7|104.8|104.75|104.85|104.75|104.8|104.7|999
1610964890000|2021-01-18 10:14:50|104.85||104.85||104.85||104.85||2379
1610964900000|2021-01-18 10:15:00|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|5502
1610964910000|2021-01-18 10:15:10|104.95|104.9|104.9|104.8|105|104.9|104.9|104.8|9066
1610964930000|2021-01-18 10:15:30|||||||||1253
1610964940000|2021-01-18 10:15:40||104.75||104.75||104.75||104.75|1136
1610964950000|2021-01-18 10:15:50|104.85||104.9||104.9||104.85||0
1610964960000|2021-01-18 10:16:00|104.85||104.85||104.85||104.85||0
1610964970000|2021-01-18 10:16:10|104.9||104.9||104.9||104.85||105
1610964980000|2021-01-18 10:16:20|||||||||26551
1610964990000|2021-01-18 10:16:30|104.85||104.85||104.85||104.85||701
1610965000000|2021-01-18 10:16:40|104.9||104.9||104.9||104.9||1276
1610965010000|2021-01-18 10:16:50|||||||||7
1610965040000|2021-01-18 10:17:20|104.85||104.9||104.9||104.85||155
1610965060000|2021-01-18 10:17:40|||||||||4047
1610965120000|2021-01-18 10:18:40|104.85||104.85||104.85||104.85||262
1610965130000|2021-01-18 10:18:50|||||||||1000
1610965140000|2021-01-18 10:19:00|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.8|7689
1610965160000|2021-01-18 10:19:20||104.75||104.75||104.75||104.75|10
1610965180000|2021-01-18 10:19:40|||||||||457
1610965190000|2021-01-18 10:19:50|104.85||104.85||104.85||104.85||571
1610965200000|2021-01-18 10:20:00|||||||||19200
1610965210000|2021-01-18 10:20:10|104.9|104.85|104.85|104.75|104.9|104.85|104.85|104.75|23050
1610965250000|2021-01-18 10:20:50|104.9|104.8|104.9|104.75|104.9|104.85|104.85|104.75|7040
1610965270000|2021-01-18 10:21:10||104.8||104.75||104.8||104.75|0
1610965280000|2021-01-18 10:21:20||104.8||104.8||104.8||104.8|0
1610965320000|2021-01-18 10:22:00|||||||||699
1610965350000|2021-01-18 10:22:30|||||||||185
1610965380000|2021-01-18 10:23:00|||||||||1833
1610965410000|2021-01-18 10:23:30|||||||||4357
1610965420000|2021-01-18 10:23:40|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|42878
1610965440000|2021-01-18 10:24:00|||||||||1010
1610965450000|2021-01-18 10:24:10|||||||||4738
1610965480000|2021-01-18 10:24:40|||||||||6249
1610965490000|2021-01-18 10:24:50|||||||||4740
1610965510000|2021-01-18 10:25:10|104.8||104.85||104.85||104.8||2974
1610965530000|2021-01-18 10:25:30|||||||||178
1610965570000|2021-01-18 10:26:10|||||||||25000
1610965590000|2021-01-18 10:26:30||104.8||104.8||104.8||104.8|1363
1610965610000|2021-01-18 10:26:50|||||||||937
1610965620000|2021-01-18 10:27:00|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|9655
1610965630000|2021-01-18 10:27:10|104.8|104.7|104.8|104.7|104.8|104.7|104.75|104.7|3300
1610965640000|2021-01-18 10:27:20|||||||||774
1610965650000|2021-01-18 10:27:30|||||||||1038
1610965670000|2021-01-18 10:27:50|||||||||5002
1610965690000|2021-01-18 10:28:10|||||||||35
1610965720000|2021-01-18 10:28:40||104.75||104.75||104.75||104.75|122
1610965730000|2021-01-18 10:28:50|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|4413
1610965750000|2021-01-18 10:29:10|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|5640
1610965760000|2021-01-18 10:29:20|104.65|104.65|104.8|104.7|104.8|104.7|104.65|104.65|8245
1610965770000|2021-01-18 10:29:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|12162
1610965780000|2021-01-18 10:29:40|||||||||9485
1610965810000|2021-01-18 10:30:10||104.8||104.8||104.8||104.8|87
1610965820000|2021-01-18 10:30:20|104.9||104.9||104.9||104.9||2956
1610965830000|2021-01-18 10:30:30|104.85|104.75|104.85|104.75|104.85|104.8|104.8|104.75|7012
1610965860000|2021-01-18 10:31:00||104.8||104.75||104.8||104.75|70
1610965880000|2021-01-18 10:31:20|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|7263
1610965910000|2021-01-18 10:31:50|104.95||104.95||104.95||104.95||7295
1610965950000|2021-01-18 10:32:30|104.9||104.9||104.9||104.9||163
1610965970000|2021-01-18 10:32:50|104.95||104.95||104.95||104.95||0
1610966020000|2021-01-18 10:33:40|||||||||991
1610966040000|2021-01-18 10:34:00|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|38509
1610966060000|2021-01-18 10:34:20|104.95||104.95||104.95||104.95||6000
1610966070000|2021-01-18 10:34:30|||||||||422
1610966100000|2021-01-18 10:35:00|104.9||104.9||104.9||104.9||960
1610966120000|2021-01-18 10:35:20|104.95||104.95||104.95||104.95||14
1610966130000|2021-01-18 10:35:30|||||||||672
1610966150000|2021-01-18 10:35:50|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|2420
1610966160000|2021-01-18 10:36:00|||||||||857
1610966180000|2021-01-18 10:36:20|||||||||1411
1610966210000|2021-01-18 10:36:50||104.85||104.8||104.85||104.8|18
1610966220000|2021-01-18 10:37:00||104.85||104.8||104.85||104.8|3131
1610966230000|2021-01-18 10:37:10||104.85||104.85||104.85||104.8|395
1610966240000|2021-01-18 10:37:20||104.8||104.8||104.8||104.8|0
1610966250000|2021-01-18 10:37:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.8|6908
1610966270000|2021-01-18 10:37:50|||||||||1305
1610966280000|2021-01-18 10:38:00|||||||||2830
1610966320000|2021-01-18 10:38:40|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|11601
1610966330000|2021-01-18 10:38:50|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|4096
1610966350000|2021-01-18 10:39:10||104.7||104.65||104.7||104.65|2599
1610966360000|2021-01-18 10:39:20|||||||||9490
1610966380000|2021-01-18 10:39:40|||||||||3100
1610966440000|2021-01-18 10:40:40|104.75||104.75||104.75||104.75||1381
1610966460000|2021-01-18 10:41:00|||||||||558
1610966500000|2021-01-18 10:41:40|||||||||9487
1610966530000|2021-01-18 10:42:10|104.8|104.7|104.75|104.65|104.8|104.75|104.75|104.65|7121
1610966550000|2021-01-18 10:42:30|104.8|104.7|104.8|104.7|104.8|104.75|104.8|104.7|7696
1610966570000|2021-01-18 10:42:50||104.75||104.75||104.75||104.75|258
1610966580000|2021-01-18 10:43:00|||||||||4747
1610966610000|2021-01-18 10:43:30|||||||||2201
1610966640000|2021-01-18 10:44:00|||||||||875
1610966650000|2021-01-18 10:44:10|104.85|104.7|104.85|104.75|104.85|104.75|104.8|104.7|4753
1610966680000|2021-01-18 10:44:40|104.9|104.9|104.9|104.8|104.95|104.9|104.85|104.8|121141
1610966700000|2021-01-18 10:45:00|||||||||3234
1610966720000|2021-01-18 10:45:20|||||||||398
1610966750000|2021-01-18 10:45:50||104.85||104.8||104.85||104.8|5336
1610966830000|2021-01-18 10:47:10|||||||||481
1610966860000|2021-01-18 10:47:40|104.95|104.85|104.9|104.8|104.95|104.85|104.85|104.75|43189
1610966880000|2021-01-18 10:48:00|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|10325
1610966890000|2021-01-18 10:48:10|||||||||281
1610966900000|2021-01-18 10:48:20|||||||||273
1610966960000|2021-01-18 10:49:20|104.9|104.8|104.9|104.8|104.95|104.8|104.85|104.75|7145
1610966970000|2021-01-18 10:49:30|||||||||8089
1610966980000|2021-01-18 10:49:40||104.75||104.75||104.75||104.75|6
1610966990000|2021-01-18 10:49:50|||||||||878
1610967020000|2021-01-18 10:50:20||104.8||104.8||104.8||104.8|10732
1610967070000|2021-01-18 10:51:10||104.85||104.8||104.85||104.8|304
1610967100000|2021-01-18 10:51:40|||||||||1241
1610967120000|2021-01-18 10:52:00|||||||||9646
1610967140000|2021-01-18 10:52:20|104.85|104.75|104.85|104.75|104.9|104.8|104.8|104.75|29620
1610967200000|2021-01-18 10:53:20|104.9|104.8|104.9|104.8|104.95|104.8|104.85|104.8|8543
1610967220000|2021-01-18 10:53:40|||||||||483
1610967230000|2021-01-18 10:53:50||104.85||104.85||104.85||104.85|9
1610967240000|2021-01-18 10:54:00|||||||||18902
1610967290000|2021-01-18 10:54:50|104.95|104.95|104.9|104.8|105|104.95|104.9|104.8|40701
1610967300000|2021-01-18 10:55:00|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|2892
1610967310000|2021-01-18 10:55:10||104.75||104.8||104.8||104.75|0
1610967340000|2021-01-18 10:55:40|||||||||5000
1610967360000|2021-01-18 10:56:00|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|2981
1610967390000|2021-01-18 10:56:30|||||||||100
1610967440000|2021-01-18 10:57:20|||||||||1270
1610967490000|2021-01-18 10:58:10|||||||||500
1610967510000|2021-01-18 10:58:30||104.8||104.8||104.8||104.8|1749
1610967520000|2021-01-18 10:58:40|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|1704
1610967530000|2021-01-18 10:58:50|||||||||4769
1610967540000|2021-01-18 10:59:00|||||||||2554
1610967580000|2021-01-18 10:59:40|||||||||100
1610967590000|2021-01-18 10:59:50|104.8|104.7|104.8|104.7|104.85|104.7|104.8|104.7|10516
1610967600000|2021-01-18 11:00:00|104.85||104.8||104.85||104.8||812
1610967620000|2021-01-18 11:00:20|||||||||1274
1610967690000|2021-01-18 11:01:30|||||||||410
1610967710000|2021-01-18 11:01:50|||||||||665
1610967720000|2021-01-18 11:02:00|||||||||226
1610967750000|2021-01-18 11:02:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|9367
1610967800000|2021-01-18 11:03:20|||||||||9488
1610967910000|2021-01-18 11:05:10|||||||||100
1610967930000|2021-01-18 11:05:30|||||||||2166
1610967950000|2021-01-18 11:05:50|||||||||506
1610967960000|2021-01-18 11:06:00|104.7|104.6|104.7|104.6|104.7|104.6|104.6|104.55|13422
1610967970000|2021-01-18 11:06:10|||||||||950
1610967980000|2021-01-18 11:06:20|||||||||4000
1610968030000|2021-01-18 11:07:10|||||||||4861
1610968040000|2021-01-18 11:07:20|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|18237
1610968050000|2021-01-18 11:07:30|||||||||3967
1610968060000|2021-01-18 11:07:40|||||||||1431
1610968080000|2021-01-18 11:08:00|||||||||403
1610968090000|2021-01-18 11:08:10|||||||||2393
1610968110000|2021-01-18 11:08:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.75|4016
1610968120000|2021-01-18 11:08:40|||||||||9
1610968240000|2021-01-18 11:10:40|||||||||1414
1610968260000|2021-01-18 11:11:00||104.8||104.75||104.8||104.75|1635
1610968270000|2021-01-18 11:11:10|||||||||802
1610968340000|2021-01-18 11:12:20|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.75|6674
1610968370000|2021-01-18 11:12:50|104.95|104.9|104.95|104.8|104.95|104.9|104.85|104.8|21010
1610968380000|2021-01-18 11:13:00||104.85||104.85||104.85||104.85|0
1610968430000|2021-01-18 11:13:50|||||||||4898
1610968450000|2021-01-18 11:14:10|||||||||90
1610968470000|2021-01-18 11:14:30|||||||||100
1610968480000|2021-01-18 11:14:40|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.8|14318
1610968500000|2021-01-18 11:15:00|104.85|104.75|104.9|104.75|104.9|104.8|104.85|104.75|19846
1610968510000|2021-01-18 11:15:10|||||||||2443
1610968550000|2021-01-18 11:15:50||104.85||104.85||104.85||104.85|10191
1610968580000|2021-01-18 11:16:20|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.85|11942
1610968590000|2021-01-18 11:16:30|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|240
1610968600000|2021-01-18 11:16:40||104.85||104.85||104.85||104.85|10805
1610968640000|2021-01-18 11:17:20|||||||||2000
1610968660000|2021-01-18 11:17:40|||||||||1500
1610968670000|2021-01-18 11:17:50|||||||||450
1610968690000|2021-01-18 11:18:10|104.9|104.8|104.9|104.85|104.9|104.85|104.85|104.8|4249
1610968700000|2021-01-18 11:18:20|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|1900
1610968710000|2021-01-18 11:18:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1863
1610968740000|2021-01-18 11:19:00||104.85||104.8||104.85||104.8|901
1610968780000|2021-01-18 11:19:40|||||||||1404
1610968800000|2021-01-18 11:20:00|||||||||483
1610968810000|2021-01-18 11:20:10|||||||||25000
1610968890000|2021-01-18 11:21:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.75|4995
1610968900000|2021-01-18 11:21:40|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.6|13742
1610968920000|2021-01-18 11:22:00|||||||||3404
1610968930000|2021-01-18 11:22:10|104.8|104.7|104.85|104.8|104.9|104.8|104.8|104.7|11520
1610968940000|2021-01-18 11:22:20|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.7|1569
1610968950000|2021-01-18 11:22:30|||||||||1508
1610968960000|2021-01-18 11:22:40|104.85||104.85||104.85||104.85||2544
1610969020000|2021-01-18 11:23:40|||||||||49
1610969030000|2021-01-18 11:23:50|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|9760
1610969050000|2021-01-18 11:24:10|104.85||104.85||104.85||104.85||285
1610969080000|2021-01-18 11:24:40|104.8|104.65|104.75|104.65|104.8|104.7|104.75|104.65|104
1610969110000|2021-01-18 11:25:10|||||||||9561
1610969170000|2021-01-18 11:26:10|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.55|5262
1610969200000|2021-01-18 11:26:40|104.6|104.55|104.75|104.6|104.75|104.6|104.6|104.55|27441
1610969210000|2021-01-18 11:26:50||104.65||104.65||104.65||104.65|0
1610969260000|2021-01-18 11:27:40|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|2631
1610969270000|2021-01-18 11:27:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|3737
1610969280000|2021-01-18 11:28:00||104.65||104.6||104.65||104.6|6224
1610969320000|2021-01-18 11:28:40|104.75|104.65|104.75|104.65|104.8|104.7|104.75|104.65|4793
1610969360000|2021-01-18 11:29:20|||||||||7
1610969370000|2021-01-18 11:29:30|||||||||2844
1610969380000|2021-01-18 11:29:40||104.7||104.7||104.7||104.7|14865
1610969400000|2021-01-18 11:30:00|||||||||282
1610969410000|2021-01-18 11:30:10|104.8||104.8||104.8||104.8||2981
1610969420000|2021-01-18 11:30:20|104.75||104.8||104.8||104.75||72
1610969430000|2021-01-18 11:30:30|||||||||945
1610969440000|2021-01-18 11:30:40|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|10028
1610969450000|2021-01-18 11:30:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|18782
1610969480000|2021-01-18 11:31:20|104.65|104.55|104.6|104.55|104.65|104.55|104.6|104.5|10332
1610969490000|2021-01-18 11:31:30||104.5||104.5||104.5||104.5|2100
1610969500000|2021-01-18 11:31:40||104.55||104.55||104.55||104.55|939
1610969510000|2021-01-18 11:31:50|104.55|104.5|104.6|104.45|104.6|104.5|104.55|104.45|11197
1610969520000|2021-01-18 11:32:00|104.55|104.5|104.55|104.4|104.55|104.5|104.5|104.4|5858
1610969530000|2021-01-18 11:32:10|104.5|104.35|104.5|104.35|104.55|104.35|104.45|104.35|3674
1610969540000|2021-01-18 11:32:20|104.45||104.45||104.45||104.45||520
1610969560000|2021-01-18 11:32:40|104.5|104.4|104.6|104.5|104.6|104.55|104.5|104.4|6406
1610969570000|2021-01-18 11:32:50|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|2500
1610969590000|2021-01-18 11:33:10|||||||||1892
1610969600000|2021-01-18 11:33:20||104.5||104.5||104.5||104.5|2272
1610969610000|2021-01-18 11:33:30|104.6||104.6||104.6||104.6||5414
1610969630000|2021-01-18 11:33:50|||||||||380
1610969670000|2021-01-18 11:34:30|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.5|4620
1610969680000|2021-01-18 11:34:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|5746
1610969710000|2021-01-18 11:35:10|||||||||6200
1610969720000|2021-01-18 11:35:20|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|13743
1610969730000|2021-01-18 11:35:30|104.6|104.6|104.6|104.5|104.6|104.6|104.6|104.5|1931
1610969750000|2021-01-18 11:35:50|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|7588
1610969760000|2021-01-18 11:36:00|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|582
1610969780000|2021-01-18 11:36:20|104.65||104.6||104.65||104.6||0
1610969790000|2021-01-18 11:36:30|104.65|104.55|104.6|104.5|104.65|104.55|104.6|104.5|4279
1610969820000|2021-01-18 11:37:00|104.55|104.45|104.45|104.35|104.55|104.45|104.45|104.35|19591
1610969830000|2021-01-18 11:37:10||104.4||104.3||104.4||104.3|0
1610969840000|2021-01-18 11:37:20||104.35||104.35||104.4||104.35|2500
1610969860000|2021-01-18 11:37:40|104.5|104.4|104.5|104.35|104.55|104.45|104.5|104.35|7105
1610969870000|2021-01-18 11:37:50|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|0
1610969880000|2021-01-18 11:38:00||104.35||104.35||104.35||104.35|0
1610969920000|2021-01-18 11:38:40|104.5|104.4|104.5|104.4|104.5|104.45|104.5|104.35|8027
1610969930000|2021-01-18 11:38:50|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|3237
1610969950000|2021-01-18 11:39:10|104.5|104.4|104.55|104.5|104.55|104.5|104.5|104.4|21387
1610969960000|2021-01-18 11:39:20|104.6|104.6|104.6|104.5|104.65|104.6|104.6|104.45|10048
1610970000000|2021-01-18 11:40:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|4372
1610970010000|2021-01-18 11:40:10|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.55|4921
1610970020000|2021-01-18 11:40:20|104.7|104.55|104.65|104.55|104.7|104.6|104.6|104.5|11851
1610970030000|2021-01-18 11:40:30|104.7||104.7||104.7||104.7||2582
1610970040000|2021-01-18 11:40:40|||||||||400
1610970050000|2021-01-18 11:40:50|104.65|104.5|104.65|104.55|104.65|104.55|104.6|104.5|5950
1610970080000|2021-01-18 11:41:20|104.6||104.6||104.6||104.6||200
1610970120000|2021-01-18 11:42:00|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|4943
1610970150000|2021-01-18 11:42:30|104.5|104.45|104.45|104.35|104.5|104.45|104.45|104.35|3285
1610970160000|2021-01-18 11:42:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1610970170000|2021-01-18 11:42:50|104.35||104.4||104.4||104.35||5770
1610970180000|2021-01-18 11:43:00|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|8028
1610970200000|2021-01-18 11:43:20|104.35||104.35||104.4||104.35||2728
1610970240000|2021-01-18 11:44:00|104.4||104.4||104.4||104.4||2477
1610970260000|2021-01-18 11:44:20|||||||||3139
1610970270000|2021-01-18 11:44:30|104.35|104.25|104.3|104.25|104.35|104.25|104.3|104.25|7953
1610970280000|2021-01-18 11:44:40|104.35||104.35||104.35||104.35||0
1610970290000|2021-01-18 11:44:50|104.3|104.2|104.25|104.2|104.3|104.2|104.25|104.2|5924
1610970300000|2021-01-18 11:45:00|104.3||104.3||104.3||104.3||164
1610970310000|2021-01-18 11:45:10|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|8393
1610970320000|2021-01-18 11:45:20||104.1||104.15||104.15||104.1|2863
1610970330000|2021-01-18 11:45:30|104.3|104.2|104.35|104.2|104.35|104.2|104.3|104.2|2319
1610970350000|2021-01-18 11:45:50|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|1000
1610970360000|2021-01-18 11:46:00|104.25||104.25||104.25||104.25||0
1610970370000|2021-01-18 11:46:10|104.2|104.1|104.25|104.1|104.25|104.15|104.2|104.1|4303
1610970380000|2021-01-18 11:46:20||104.15||104.15||104.15||104.15|10477
1610970390000|2021-01-18 11:46:30|104.3|104.2|104.25|104.1|104.3|104.2|104.2|104.1|7244
1610970400000|2021-01-18 11:46:40|||||||||6
1610970410000|2021-01-18 11:46:50||104.2||104.15||104.2||104.15|255
1610970420000|2021-01-18 11:47:00||104.1||104.1||104.1||104.1|190
1610970440000|2021-01-18 11:47:20|104.2|104.15|104.2|104.1|104.2|104.2|104.2|104.1|16644
1610970500000|2021-01-18 11:48:20|104.15||104.15||104.15||104.15||2421
1610970510000|2021-01-18 11:48:30|104.2|104.15|104.2|104.1|104.2|104.15|104.2|104.1|5150
1610970550000|2021-01-18 11:49:10|||||||||7634
1610970560000|2021-01-18 11:49:20|||||||||54
1610970570000|2021-01-18 11:49:30|104.15||104.15||104.15||104.15||6806
1610970580000|2021-01-18 11:49:40|||||||||19
1610970620000|2021-01-18 11:50:20|||||||||4863
1610970630000|2021-01-18 11:50:30|104.2|104.15|104.25|104.15|104.3|104.15|104.2|104.1|3452
1610970640000|2021-01-18 11:50:40|104.3|104.25|104.25|104.15|104.3|104.25|104.25|104.15|14634
1610970660000|2021-01-18 11:51:00|||||||||4901
1610970700000|2021-01-18 11:51:40|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|3513
1610970710000|2021-01-18 11:51:50||104.2||104.2||104.2||104.2|176
1610970720000|2021-01-18 11:52:00|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|961
1610970730000|2021-01-18 11:52:10|104.25|104.2|104.25|104.2|104.25|104.2|104.25|104.2|1719
1610970740000|2021-01-18 11:52:20|104.3||104.3||104.3||104.3||948
1610970750000|2021-01-18 11:52:30|104.25||104.25||104.25||104.25||0
1610970800000|2021-01-18 11:53:20|||||||||1196
1610970820000|2021-01-18 11:53:40|||||||||6000
1610970830000|2021-01-18 11:53:50|104.2|104.15|104.2|104.1|104.25|104.2|104.2|104.1|917
1610970840000|2021-01-18 11:54:00|104.25|104.15|104.3|104.2|104.3|104.2|104.2|104.15|14204
1610970850000|2021-01-18 11:54:10|104.35|104.25|104.35|104.3|104.35|104.3|104.35|104.25|32824
1610970860000|2021-01-18 11:54:20|||||||||1150
1610970870000|2021-01-18 11:54:30||104.25||104.25||104.25||104.2|12912
1610970910000|2021-01-18 11:55:10|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.25|16149
1610970920000|2021-01-18 11:55:20|104.35|104.25|104.4|104.3|104.4|104.3|104.35|104.25|17487
1610970930000|2021-01-18 11:55:30|104.45|104.35|104.45|104.4|104.45|104.4|104.45|104.35|23739
1610970940000|2021-01-18 11:55:40||104.35||104.3||104.35||104.3|7359
1610970950000|2021-01-18 11:55:50|104.4||104.35||104.4||104.35||32
1610970960000|2021-01-18 11:56:00||104.25||104.25||104.25||104.25|4905
1610970970000|2021-01-18 11:56:10|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|6131
1610971030000|2021-01-18 11:57:10|104.35||104.35||104.35||104.35||47
1610971040000|2021-01-18 11:57:20|104.3|104.25|104.35|104.25|104.35|104.25|104.3|104.25|7334
1610971070000|2021-01-18 11:57:50|104.3||104.3||104.3||104.3||386
1610971080000|2021-01-18 11:58:00|104.35||104.35||104.35||104.35||1425
1610971090000|2021-01-18 11:58:10|104.4|104.3|104.35|104.25|104.45|104.35|104.35|104.2|31446
1610971100000|2021-01-18 11:58:20|||||||||4000
1610971120000|2021-01-18 11:58:40|104.4||104.4||104.4||104.4||6391
1610971130000|2021-01-18 11:58:50|||||||||750
1610971140000|2021-01-18 11:59:00|104.35|104.2|104.3|104.2|104.35|104.2|104.3|104.15|1525
1610971160000|2021-01-18 11:59:20||104.15||104.15||104.15||104.15|2
1610971180000|2021-01-18 11:59:40||104.2||104.2||104.2||104.2|0
1610971190000|2021-01-18 11:59:50|||||||||322
1610971200000|2021-01-18 12:00:00|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|4831
1610971220000|2021-01-18 12:00:20|104.3|104.1|104.35|104.25|104.35|104.25|104.3|104.1|9670
1610971230000|2021-01-18 12:00:30||104.2||104.25||104.25||104.2|0
1610971240000|2021-01-18 12:00:40||104.2||104.2||104.2||104.2|1525
1610971270000|2021-01-18 12:01:10|104.4|104.25|104.4|104.35|104.4|104.35|104.4|104.25|2830
1610971290000|2021-01-18 12:01:30|104.35|104.3|104.3|104.2|104.35|104.3|104.25|104.2|2563
1610971320000|2021-01-18 12:02:00|104.25|104.15|104.3|104.15|104.3|104.15|104.25|104.15|1074
1610971330000|2021-01-18 12:02:10|104.25||104.25||104.25||104.25||500
1610971380000|2021-01-18 12:03:00|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|8296
1610971390000|2021-01-18 12:03:10|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|14139
1610971400000|2021-01-18 12:03:20|104.3|104.2|104.3|104.25|104.3|104.25|104.3|104.2|3958
1610971410000|2021-01-18 12:03:30|104.25|104.2|104.35|104.25|104.35|104.3|104.25|104.15|16469
1610971420000|2021-01-18 12:03:40||104.2||104.25||104.25||104.2|0
1610971470000|2021-01-18 12:04:30|||||||||315
1610971480000|2021-01-18 12:04:40|||||||||12381
1610971520000|2021-01-18 12:05:20|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.25|7938
1610971540000|2021-01-18 12:05:40|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.2|4130
1610971550000|2021-01-18 12:05:50||104.2||104.25||104.25||104.2|0
1610971570000|2021-01-18 12:06:10|||||||||1037
1610971580000|2021-01-18 12:06:20|||||||||1916
1610971590000|2021-01-18 12:06:30|104.4|104.3|104.4|104.3|104.4|104.35|104.4|104.25|8521
1610971680000|2021-01-18 12:08:00|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|6408
1610971730000|2021-01-18 12:08:50|||||||||9516
1610971740000|2021-01-18 12:09:00|104.4|104.3|104.4|104.25|104.45|104.3|104.35|104.25|10896
1610971760000|2021-01-18 12:09:20|104.35|104.3|104.4|104.35|104.45|104.35|104.35|104.3|4232
1610971770000|2021-01-18 12:09:30|||||||||33195
1610971790000|2021-01-18 12:09:50|104.45|104.4|104.4|104.25|104.45|104.4|104.35|104.25|36792
1610971800000|2021-01-18 12:10:00|104.35||104.35||104.35||104.35||0
1610971820000|2021-01-18 12:10:20|104.4|104.3|104.4|104.35|104.4|104.35|104.4|104.3|5919
1610971840000|2021-01-18 12:10:40|||||||||500
1610971870000|2021-01-18 12:11:10|104.45|104.3|104.4|104.3|104.45|104.35|104.4|104.3|35247
1610971880000|2021-01-18 12:11:20|||||||||9519
1610971900000|2021-01-18 12:11:40|||||||||2507
1610971960000|2021-01-18 12:12:40|104.45|104.35|104.45|104.4|104.45|104.4|104.45|104.35|9738
1610971970000|2021-01-18 12:12:50||104.35||104.35||104.35||104.35|3746
1610972030000|2021-01-18 12:13:50|||||||||1989
1610972040000|2021-01-18 12:14:00||104.3||104.35||104.35||104.3|19584
1610972090000|2021-01-18 12:14:50||104.3||104.35||104.35||104.3|60
1610972170000|2021-01-18 12:16:10|||||||||1401
1610972240000|2021-01-18 12:17:20|||||||||200
1610972290000|2021-01-18 12:18:10|||||||||83
1610972300000|2021-01-18 12:18:20|104.5|104.4|104.4|104.3|104.5|104.4|104.25|104.2|126447
1610972310000|2021-01-18 12:18:30|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|8601
1610972320000|2021-01-18 12:18:40|||||||||491
1610972350000|2021-01-18 12:19:10|||||||||360
1610972380000|2021-01-18 12:19:40|||||||||594
1610972410000|2021-01-18 12:20:10|||||||||11490
1610972450000|2021-01-18 12:20:50|104.5|104.4|104.55|104.5|104.55|104.5|104.5|104.4|10720
1610972460000|2021-01-18 12:21:00|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|504
1610972520000|2021-01-18 12:22:00|104.65|104.55|104.65|104.6|104.65|104.6|104.65|104.55|9075
1610972530000|2021-01-18 12:22:10|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|3968
1610972540000|2021-01-18 12:22:20|||||||||1850
1610972560000|2021-01-18 12:22:40|104.75||104.75||104.75||104.75||3757
1610972640000|2021-01-18 12:24:00|104.7|104.6|104.6|104.5|104.7|104.6|104.55|104.5|16422
1610972740000|2021-01-18 12:25:40|104.65|104.55|104.65|104.5|104.7|104.6|104.65|104.5|5198
1610972750000|2021-01-18 12:25:50||104.55||104.55||104.55||104.55|500
1610972760000|2021-01-18 12:26:00|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|27904
1610972770000|2021-01-18 12:26:10|||||||||1195
1610972780000|2021-01-18 12:26:20|||||||||1412
1610972790000|2021-01-18 12:26:30||104.5||104.45||104.5||104.45|0
1610972800000|2021-01-18 12:26:40|||||||||240
1610972820000|2021-01-18 12:27:00|||||||||10000
1610972830000|2021-01-18 12:27:10|104.5||104.5||104.5||104.5||10
1610972850000|2021-01-18 12:27:30|||||||||20478
1610972860000|2021-01-18 12:27:40|||||||||1010
1610972880000|2021-01-18 12:28:00|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.35|6093
1610972890000|2021-01-18 12:28:10|104.5|104.35|104.5|104.45|104.5|104.45|104.5|104.35|29136
1610972900000|2021-01-18 12:28:20|||||||||134
1610972950000|2021-01-18 12:29:10|104.55|104.5|104.5|104.45|104.6|104.5|104.5|104.45|23874
1610972960000|2021-01-18 12:29:20|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|5675
1610972970000|2021-01-18 12:29:30|104.55||104.55||104.55||104.55||0
1610972980000|2021-01-18 12:29:40||104.45||104.5||104.5||104.45|5517
1610973000000|2021-01-18 12:30:00||104.45||104.45||104.45||104.45|390
1610973010000|2021-01-18 12:30:10||104.5||104.45||104.5||104.45|0
1610973020000|2021-01-18 12:30:20|||||||||4754
1610973030000|2021-01-18 12:30:30|104.5||104.55||104.55||104.5||14
1610973040000|2021-01-18 12:30:40|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.45|26027
1610973050000|2021-01-18 12:30:50|104.55|104.45|104.55|104.45|104.55|104.5|104.55|104.45|0
1610973070000|2021-01-18 12:31:10|||||||||61
1610973090000|2021-01-18 12:31:30||104.5||104.45||104.5||104.45|19858
1610973100000|2021-01-18 12:31:40|||||||||200
1610973110000|2021-01-18 12:31:50||104.5||104.5||104.5||104.5|0
1610973120000|2021-01-18 12:32:00|104.6|104.45|104.55|104.45|104.6|104.5|104.55|104.45|10533
1610973150000|2021-01-18 12:32:30|||||||||2844
1610973160000|2021-01-18 12:32:40|104.5||104.5||104.5||104.5||7
1610973230000|2021-01-18 12:33:50|104.55|104.5|104.55|104.5|104.55|104.5|104.5|104.5|17655
1610973240000|2021-01-18 12:34:00||104.45||104.45||104.5||104.45|294
1610973260000|2021-01-18 12:34:20|||||||||2993
1610973290000|2021-01-18 12:34:50|104.5||104.55||104.55||104.5||90
1610973300000|2021-01-18 12:35:00|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|54534
1610973310000|2021-01-18 12:35:10|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|8221
1610973320000|2021-01-18 12:35:20|||||||||4
1610973340000|2021-01-18 12:35:40|104.5|104.5|104.5|104.45|104.5|104.5|104.5|104.45|2510
1610973350000|2021-01-18 12:35:50|104.55||104.55||104.55||104.55||4861
1610973360000|2021-01-18 12:36:00|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.3|8566
1610973370000|2021-01-18 12:36:10||104.4||104.4||104.4||104.4|945
1610973390000|2021-01-18 12:36:30|104.5|104.45|104.5|104.45|104.5|104.45|104.5|104.35|4961
1610973410000|2021-01-18 12:36:50|||||||||478
1610973460000|2021-01-18 12:37:40|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.45|14345
1610973470000|2021-01-18 12:37:50|104.55|104.55|104.55|104.5|104.6|104.55|104.55|104.45|1598
1610973540000|2021-01-18 12:39:00|||||||||946
1610973580000|2021-01-18 12:39:40|||||||||1000
1610973590000|2021-01-18 12:39:50|104.6||104.6||104.6||104.6||2479
1610973610000|2021-01-18 12:40:10|||||||||9562
1610973620000|2021-01-18 12:40:20||104.55||104.55||104.55||104.55|2715
1610973650000|2021-01-18 12:40:50|104.65|104.6|104.65|104.55|104.65|104.6|104.6|104.55|36350
1610973660000|2021-01-18 12:41:00|104.6||104.6||104.6||104.6||0
1610973710000|2021-01-18 12:41:50|||||||||95
1610973780000|2021-01-18 12:43:00|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|9125
1610973790000|2021-01-18 12:43:10|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|2366
1610973800000|2021-01-18 12:43:20|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|2786
1610973810000|2021-01-18 12:43:30|||||||||501
1610973820000|2021-01-18 12:43:40|104.55||104.55||104.55||104.55||128
1610973830000|2021-01-18 12:43:50|||||||||673
1610973840000|2021-01-18 12:44:00|||||||||4800
1610973860000|2021-01-18 12:44:20|||||||||946
1610973870000|2021-01-18 12:44:30|104.5|104.45|104.5|104.4|104.55|104.45|104.5|104.4|2487
1610973910000|2021-01-18 12:45:10||104.45||104.4||104.45||104.4|10
1610973940000|2021-01-18 12:45:40|||||||||2655
1610973970000|2021-01-18 12:46:10|||||||||175
1610974000000|2021-01-18 12:46:40|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.4|22630
1610974030000|2021-01-18 12:47:10|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|6156
1610974060000|2021-01-18 12:47:40|||||||||1896
1610974110000|2021-01-18 12:48:30|104.4|104.3|104.35|104.25|104.4|104.3|104.3|104.2|28936
1610974120000|2021-01-18 12:48:40|||||||||479
1610974130000|2021-01-18 12:48:50||104.2||104.2||104.2||104.2|1310
1610974140000|2021-01-18 12:49:00|104.3||104.3||104.3||104.3||0
1610974150000|2021-01-18 12:49:10|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.2|105
1610974160000|2021-01-18 12:49:20||104.25||104.2||104.25||104.2|0
1610974180000|2021-01-18 12:49:40|||||||||1800
1610974200000|2021-01-18 12:50:00||104.25||104.25||104.25||104.25|3671
1610974210000|2021-01-18 12:50:10|||||||||10
1610974260000|2021-01-18 12:51:00|104.35|104.3|104.4|104.3|104.4|104.3|104.35|104.3|17218
1610974290000|2021-01-18 12:51:30|||||||||150
1610974300000|2021-01-18 12:51:40|||||||||4208
1610974320000|2021-01-18 12:52:00|||||||||1000
1610974380000|2021-01-18 12:53:00|||||||||12734
1610974390000|2021-01-18 12:53:10|104.35|104.25|104.35|104.25|104.4|104.25|104.25|104.2|15037
1610974450000|2021-01-18 12:54:10|||||||||500
1610974480000|2021-01-18 12:54:40|||||||||8229
1610974490000|2021-01-18 12:54:50|||||||||1916
1610974510000|2021-01-18 12:55:10|104.3||104.3||104.3||104.3||2973
1610974520000|2021-01-18 12:55:20|104.35|104.3|104.35|104.25|104.35|104.3|104.3|104.25|700
1610974560000|2021-01-18 12:56:00|||||||||190454
1610974580000|2021-01-18 12:56:20|104.4|104.4|104.35|104.25|104.45|104.4|104.35|104.25|171012
1610974590000|2021-01-18 12:56:30|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|10420
1610974600000|2021-01-18 12:56:40|||||||||38400
1610974630000|2021-01-18 12:57:10|||||||||4761
1610974650000|2021-01-18 12:57:30|104.3|104.2|104.35|104.25|104.35|104.25|104.3|104.2|12714
1610974670000|2021-01-18 12:57:50|||||||||8
1610974710000|2021-01-18 12:58:30|||||||||2175
1610974750000|2021-01-18 12:59:10|104.3|104.2|104.2|104.15|104.3|104.2|104.2|104.1|25721
1610974760000|2021-01-18 12:59:20||104.1||104.15||104.15||104.1|0
1610974800000|2021-01-18 13:00:00|104.25|104.2|104.3|104.2|104.3|104.2|104.25|104.2|4823
1610974810000|2021-01-18 13:00:10|104.25||104.25||104.25||104.25||0
1610974830000|2021-01-18 13:00:30|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.2|13360
1610974840000|2021-01-18 13:00:40|||||||||3000
1610974850000|2021-01-18 13:00:50||104.2||104.2||104.2||104.2|50
1610974860000|2021-01-18 13:01:00||104.25||104.25||104.25||104.25|0
1610974880000|2021-01-18 13:01:20|||||||||9436
1610974890000|2021-01-18 13:01:30|104.35||104.35||104.35||104.35||1984
1610974900000|2021-01-18 13:01:40|||||||||1938
1610974910000|2021-01-18 13:01:50||104.3||104.3||104.3||104.3|379
1610974980000|2021-01-18 13:03:00|104.3|104.25|104.3|104.2|104.3|104.25|104.3|104.2|1497
1610975030000|2021-01-18 13:03:50|104.35||104.3||104.35||104.3||200
1610975060000|2021-01-18 13:04:20|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|260
1610975070000|2021-01-18 13:04:30|104.4||104.35||104.4||104.35||13868
1610975090000|2021-01-18 13:04:50|||||||||467
1610975170000|2021-01-18 13:06:10|||||||||4500
1610975180000|2021-01-18 13:06:20|104.3|104.2|104.3|104.25|104.35|104.25|104.3|104.2|104
1610975190000|2021-01-18 13:06:30|104.35|104.3|104.35|104.25|104.4|104.3|104.35|104.25|1720
1610975200000|2021-01-18 13:06:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1610975220000|2021-01-18 13:07:00|104.35||104.35||104.35||104.35||4
1610975260000|2021-01-18 13:07:40|104.3|104.25|104.35|104.3|104.35|104.3|104.3|104.25|4746
1610975270000|2021-01-18 13:07:50|104.4||104.4||104.4||104.4||0
1610975310000|2021-01-18 13:08:30||104.35||104.35||104.35||104.35|6254
1610975340000|2021-01-18 13:09:00|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|3457
1610975350000|2021-01-18 13:09:10|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.35|675
1610975370000|2021-01-18 13:09:30|104.4|104.3|104.4|104.3|104.4|104.3|104.3|104.25|70420
1610975400000|2021-01-18 13:10:00|||||||||1937
1610975410000|2021-01-18 13:10:10|||||||||1101
1610975430000|2021-01-18 13:10:30|104.45||104.45||104.45||104.45||3482
1610975440000|2021-01-18 13:10:40||104.35||104.35||104.35||104.35|73
1610975450000|2021-01-18 13:10:50|||||||||12851
1610975500000|2021-01-18 13:11:40|104.4||104.4||104.4||104.4||1048
1610975520000|2021-01-18 13:12:00|||||||||13357
1610975540000|2021-01-18 13:12:20|||||||||4758
1610975550000|2021-01-18 13:12:30|104.45||104.45||104.45||104.45||5010
1610975560000|2021-01-18 13:12:40|||||||||1784
1610975590000|2021-01-18 13:13:10|||||||||1417
1610975720000|2021-01-18 13:15:20|104.4|104.4|104.45|104.35|104.45|104.4|104.4|104.35|17861
1610975740000|2021-01-18 13:15:40|||||||||1824
1610975750000|2021-01-18 13:15:50|||||||||1894
1610975830000|2021-01-18 13:17:10|||||||||843
1610975840000|2021-01-18 13:17:20|||||||||3329
1610975880000|2021-01-18 13:18:00|||||||||108
1610975890000|2021-01-18 13:18:10|104.4|104.3|104.4|104.35|104.4|104.35|104.4|104.3|17933
1610975940000|2021-01-18 13:19:00|104.45|104.4|104.45|104.35|104.5|104.45|104.45|104.35|9003
1610976000000|2021-01-18 13:20:00|||||||||957
1610976010000|2021-01-18 13:20:10|104.5|104.4|104.5|104.4|104.5|104.45|104.5|104.4|9931
1610976040000|2021-01-18 13:20:40|||||||||350
1610976120000|2021-01-18 13:22:00|||||||||1200
1610976130000|2021-01-18 13:22:10|104.55|104.45|104.6|104.5|104.6|104.55|104.55|104.45|81335
1610976160000|2021-01-18 13:22:40|104.55||104.55||104.55||104.55||0
1610976190000|2021-01-18 13:23:10|104.6||104.6||104.6||104.6||16299
1610976210000|2021-01-18 13:23:30||104.55||104.55||104.55||104.55|85
1610976230000|2021-01-18 13:23:50|||||||||552
1610976280000|2021-01-18 13:24:40|||||||||1040
1610976360000|2021-01-18 13:26:00|104.65|104.6|104.7|104.6|104.7|104.65|104.65|104.6|29530
1610976370000|2021-01-18 13:26:10|104.65|104.65|104.75|104.65|104.75|104.65|104.65|104.6|3230
1610976380000|2021-01-18 13:26:20|104.7|104.6|104.65|104.6|104.7|104.6|104.65|104.6|5663
1610976400000|2021-01-18 13:26:40|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|4646
1610976410000|2021-01-18 13:26:50|||||||||956
1610976420000|2021-01-18 13:27:00|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.6|17492
1610976430000|2021-01-18 13:27:10|104.65||104.65||104.65||104.65||201
1610976440000|2021-01-18 13:27:20|||||||||329
1610976480000|2021-01-18 13:28:00|104.7||104.7||104.7||104.7||3355
1610976490000|2021-01-18 13:28:10|||||||||9498
1610976500000|2021-01-18 13:28:20||104.65||104.65||104.65||104.65|439
1610976510000|2021-01-18 13:28:30||104.6||104.6||104.6||104.6|7013
1610976540000|2021-01-18 13:29:00|104.65||104.65||104.65||104.65||47
1610976570000|2021-01-18 13:29:30||104.55||104.55||104.55||104.55|7855
1610976580000|2021-01-18 13:29:40|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.6|7340
1610976600000|2021-01-18 13:30:00|104.75|104.65|104.85|104.7|104.85|104.7|104.75|104.65|7268
1610976610000|2021-01-18 13:30:10|||||||||8500
1610976650000|2021-01-18 13:30:50||104.75||104.75||104.75||104.75|51
1610976680000|2021-01-18 13:31:20|||||||||898
1610976690000|2021-01-18 13:31:30||104.7||104.75||104.75||104.7|151
1610976700000|2021-01-18 13:31:40|||||||||3450
1610976710000|2021-01-18 13:31:50|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|10381
1610976760000|2021-01-18 13:32:40|||||||||221
1610976810000|2021-01-18 13:33:30|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|7432
1610976830000|2021-01-18 13:33:50|104.8||104.8||104.8||104.8||0
1610976840000|2021-01-18 13:34:00|||||||||9978
1610976860000|2021-01-18 13:34:20|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|4299
1610976870000|2021-01-18 13:34:30|104.85|104.75|104.85|104.75|104.9|104.8|104.85|104.75|35100
1610976880000|2021-01-18 13:34:40|104.8||104.85||104.9||104.8||27389
1610976890000|2021-01-18 13:34:50|104.9|104.8|104.95|104.9|104.95|104.9|104.85|104.75|18044
1610976910000|2021-01-18 13:35:10|104.9|104.85|104.8|104.75|104.9|104.85|104.8|104.75|20544
1610976930000|2021-01-18 13:35:30|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|10294
1610976940000|2021-01-18 13:35:40|104.9|104.75|104.95|104.8|104.95|104.85|104.9|104.75|16315
1610976960000|2021-01-18 13:36:00|104.9|104.85|104.9|104.85|104.9|104.85|104.85|104.85|2348
1610976970000|2021-01-18 13:36:10|104.95|104.9|105|104.9|105|104.9|104.95|104.85|13409
1610976980000|2021-01-18 13:36:20|||||||||1750
1610977050000|2021-01-18 13:37:30|104.95|104.95|104.95|104.9|104.95|104.95|104.95|104.9|49
1610977080000|2021-01-18 13:38:00|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.85|17209
1610977090000|2021-01-18 13:38:10|104.9||104.95||104.95||104.9||1341
1610977110000|2021-01-18 13:38:30|||||||||279
1610977140000|2021-01-18 13:39:00|104.9||104.9||104.9||104.9||0
1610977150000|2021-01-18 13:39:10|104.95|104.9|104.95|104.9|104.95|104.9|104.9|104.9|5698
1610977160000|2021-01-18 13:39:20|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|6990
1610977170000|2021-01-18 13:39:30|104.95|104.75|104.9|104.75|104.95|104.75|104.85|104.75|13002
1610977190000|2021-01-18 13:39:50|104.95|104.8|104.95|104.85|104.95|104.85|104.95|104.8|21664
1610977200000|2021-01-18 13:40:00|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1300
1610977210000|2021-01-18 13:40:10|104.95|104.85|104.95|104.85|104.95|104.9|104.9|104.85|26500
1610977220000|2021-01-18 13:40:20|104.9|104.9|105|104.9|105|104.95|104.9|104.9|17328
1610977230000|2021-01-18 13:40:30|104.95|104.95|105|104.95|105|104.95|104.95|104.9|1419
1610977240000|2021-01-18 13:40:40|105.05||105||105.05||105||171828
1610977250000|2021-01-18 13:40:50|105.05|104.9|105.1|105|105.1|105.05|105.05|104.9|4771
1610977260000|2021-01-18 13:41:00|105.05|104.95|105|104.95|105.05|104.95|105|104.95|1182
1610977270000|2021-01-18 13:41:10|105.05||105.05||105.05||105.05||2434
1610977280000|2021-01-18 13:41:20|105||105||105||105||0
1610977290000|2021-01-18 13:41:30|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|3493
1610977310000|2021-01-18 13:41:50|105|104.9|105|104.9|105|104.9|105|104.9|6821
1610977320000|2021-01-18 13:42:00|105.05|104.95|105.1|105|105.1|105|105.05|104.95|3192
1610977340000|2021-01-18 13:42:20|||||||||5669
1610977370000|2021-01-18 13:42:50|105.05|104.95|105|104.9|105.05|104.95|105|104.9|502
1610977380000|2021-01-18 13:43:00|105.05|104.95|105.05|104.95|105.05|105|105|104.95|10061
1610977390000|2021-01-18 13:43:10|105||105.05||105.05||105||1935
1610977400000|2021-01-18 13:43:20|105|104.9|105.05|104.95|105.05|105|105|104.9|3339
1610977410000|2021-01-18 13:43:30||105||104.95||105||104.95|296
1610977420000|2021-01-18 13:43:40|105||105||105||105||4756
1610977450000|2021-01-18 13:44:10|||||||||466
1610977460000|2021-01-18 13:44:20|104.95|104.9|104.95|104.85|104.95|104.9|104.85|104.8|23461
1610977470000|2021-01-18 13:44:30|105|104.9|105.05|104.95|105.05|104.95|105|104.9|25209
1610977490000|2021-01-18 13:44:50|105|104.9|105|104.9|105|104.9|105|104.9|28
1610977500000|2021-01-18 13:45:00|105.05|104.95|105|104.9|105.05|104.95|105|104.9|19204
1610977510000|2021-01-18 13:45:10|104.95|104.95|105|104.95|105|104.95|104.95|104.95|1294
1610977520000|2021-01-18 13:45:20||104.9||104.9||104.9||104.9|0
1610977550000|2021-01-18 13:45:50|105.05|104.95|105.05|105|105.05|105|105.05|104.95|36910
1610977560000|2021-01-18 13:46:00|105.1|105.05|105.2|105.1|105.2|105.15|105.1|105.05|9115
1610977570000|2021-01-18 13:46:10|105.15||105.15||105.2||105.15||0
1610977590000|2021-01-18 13:46:30|105.1|105.05|105|104.9|105.1|105.05|105|104.9|5823
1610977610000|2021-01-18 13:46:50|||||||||1686
1610977620000|2021-01-18 13:47:00|104.95|104.95|105.1|105|105.1|105|104.95|104.95|20686
1610977640000|2021-01-18 13:47:20|105.05||105.05||105.1||105.05||1281
1610977650000|2021-01-18 13:47:30|105.1||105.1||105.1||105.1||1281
1610977660000|2021-01-18 13:47:40|105.05||105.05||105.1||105.05||2464
1610977670000|2021-01-18 13:47:50|105.1|105.05|105.15|105.05|105.2|105.1|105.1|105.05|4390
1610977680000|2021-01-18 13:48:00|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|0
1610977700000|2021-01-18 13:48:20|105.2||105.2||105.2||105.2||0
1610977720000|2021-01-18 13:48:40|105.15||105.15||105.15||105.15||831
1610977730000|2021-01-18 13:48:50|105.1|105.05|105.05|105|105.1|105.05|105.05|105|1038
1610977740000|2021-01-18 13:49:00|105.1|105.05|105.1|105|105.15|105.05|105.05|105|1464
1610977750000|2021-01-18 13:49:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|3940
1610977760000|2021-01-18 13:49:20|105.2|105.1|105.25|105.15|105.3|105.15|105.2|105.1|15546
1610977770000|2021-01-18 13:49:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|0
1610977820000|2021-01-18 13:50:20|||||||||962
1610977880000|2021-01-18 13:51:20|105.25|105.15|105.1|105|105.25|105.15|105.1|105|38392
1610977900000|2021-01-18 13:51:40|105.15|105.05|105.25|105.15|105.25|105.15|105.1|105.05|53143
1610977920000|2021-01-18 13:52:00|105.2|105.1|105.2|105.1|105.2|105.15|105.15|105.1|3586
1610977930000|2021-01-18 13:52:10|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|5941
1610977940000|2021-01-18 13:52:20|105.1||105.15||105.15||105.1||3149
1610977950000|2021-01-18 13:52:30|||||||||9530
1610977960000|2021-01-18 13:52:40|105.2|105.1|105.25|105.15|105.25|105.15|105.2|105.1|5897
1610977970000|2021-01-18 13:52:50|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.1|3587
1610977980000|2021-01-18 13:53:00|105.15|105.15|105.25|105.15|105.25|105.15|105.15|105.15|12510
1610977990000|2021-01-18 13:53:10|105.2||105.2||105.25||105.2||1684
1610978000000|2021-01-18 13:53:20|105.25||105.2||105.25||105.2||1426
1610978040000|2021-01-18 13:54:00|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|4496
1610978050000|2021-01-18 13:54:10|105.15|105.05|105|104.9|105.15|105.05|105|104.9|31657
1610978060000|2021-01-18 13:54:20|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|13544
1610978070000|2021-01-18 13:54:30|105.1|105.1|105.2|105.1|105.2|105.1|105.1|104.95|10811
1610978080000|2021-01-18 13:54:40|105.15||105.15||105.15||105.15||3146
1610978090000|2021-01-18 13:54:50|105.1|105.05|105.1|104.95|105.1|105.05|105.1|104.95|7260
1610978100000|2021-01-18 13:55:00||105||105||105||105|0
1610978110000|2021-01-18 13:55:10|||||||||16968
1610978120000|2021-01-18 13:55:20|||||||||21723
1610978130000|2021-01-18 13:55:30|105.15|105.05|105.25|105.1|105.25|105.1|105.1|105.05|28449
1610978140000|2021-01-18 13:55:40|105.2|105.05|105.1|105.05|105.2|105.05|105.1|105.05|12774
1610978150000|2021-01-18 13:55:50|105.15|105|105.2|105.1|105.2|105.1|105.15|105|2051
1610978160000|2021-01-18 13:56:00|105.15||105.15||105.15||105.15||0
1610978180000|2021-01-18 13:56:20|||||||||4157
1610978190000|2021-01-18 13:56:30||105.05||105.05||105.05||105|1570
1610978200000|2021-01-18 13:56:40|105.1||105.15||105.15||105.1||0
1610978220000|2021-01-18 13:57:00|105.1|105|105.1|104.95|105.1|105|105.05|104.95|12062
1610978230000|2021-01-18 13:57:10|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|113
1610978240000|2021-01-18 13:57:20|105.1|105|105.05|104.95|105.1|105|104.95|104.85|45269
1610978250000|2021-01-18 13:57:30|105|105|105.05|105|105.05|105|105|105|3522
1610978260000|2021-01-18 13:57:40|105|104.95|104.95|104.8|105|104.95|104.9|104.8|23309
1610978270000|2021-01-18 13:57:50|104.9||104.85||104.9||104.85||9
1610978280000|2021-01-18 13:58:00|104.9|104.85|104.95|104.9|104.95|104.9|104.85|104.85|20449
1610978290000|2021-01-18 13:58:10|105|104.95|105|104.95|105.05|104.95|105|104.95|23888
1610978300000|2021-01-18 13:58:20|||||||||20000
1610978340000|2021-01-18 13:59:00|104.95|104.9|104.95|104.85|105|104.95|104.95|104.85|31652
1610978350000|2021-01-18 13:59:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2675
1610978360000|2021-01-18 13:59:20|104.95|104.85|105|104.9|105|104.9|104.95|104.85|9134
1610978370000|2021-01-18 13:59:30|105.05|104.95|105.1|105|105.1|105.05|105.05|104.95|11864
1610978380000|2021-01-18 13:59:40|105.05||105.05||105.1||105.05||6435
1610978400000|2021-01-18 14:00:00|105.1||105.1||105.1||105.05||1531
1610978420000|2021-01-18 14:00:20||105.05||105.05||105.05||105.05|0
1610978430000|2021-01-18 14:00:30|105.05|105|105.1|105|105.1|105|105.05|105|1342
1610978440000|2021-01-18 14:00:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.9|2980
1610978450000|2021-01-18 14:00:50|105.1|105|105.1|105|105.1|105|105.05|105|9894
1610978500000|2021-01-18 14:01:40|||||||||1500
1610978520000|2021-01-18 14:02:00|||||||||190
1610978540000|2021-01-18 14:02:20|105.05|105.05|105.1|105|105.1|105.05|105.05|105|14045
1610978580000|2021-01-18 14:03:00|105.05|104.95|105|104.9|105.05|104.95|105|104.9|5613
1610978590000|2021-01-18 14:03:10|105.05|105|105.05|104.95|105.05|105|105|104.95|2093
1610978610000|2021-01-18 14:03:30|105||105||105||105||30
1610978620000|2021-01-18 14:03:40|||||||||2500
1610978640000|2021-01-18 14:04:00|105.05|105|105.05|104.9|105.1|105|105|104.9|37313
1610978650000|2021-01-18 14:04:10|105||105||105||105||0
1610978670000|2021-01-18 14:04:30|104.95||104.95||104.95||104.95||0
1610978680000|2021-01-18 14:04:40|||||||||2000
1610978690000|2021-01-18 14:04:50|105|104.95|105|104.95|105|104.95|105|104.95|5976
1610978700000|2021-01-18 14:05:00|105.05||105.05||105.05||105.05||1958
1610978720000|2021-01-18 14:05:20|105||105||105||105||0
1610978750000|2021-01-18 14:05:50|104.95|104.9|104.95|104.9|104.95|104.9|104.9|104.85|9829
1610978760000|2021-01-18 14:06:00|105|104.85|104.95|104.85|105|104.85|104.95|104.85|0
1610978790000|2021-01-18 14:06:30|105|104.9|105|104.9|105|104.9|105|104.9|1
1610978800000|2021-01-18 14:06:40|104.95||104.95||105||104.95||0
1610978810000|2021-01-18 14:06:50|105|104.95|105|104.95|105|104.95|104.95|104.95|10203
1610978820000|2021-01-18 14:07:00|105.05|105|105.05|104.95|105.05|105|105.05|104.95|8179
1610978830000|2021-01-18 14:07:10|105||105||105||105||9
1610978840000|2021-01-18 14:07:20|105.05|105|105.05|105|105.05|105|105.05|105|2978
1610978850000|2021-01-18 14:07:30|105.1||105.05||105.1||105.05||2113
1610978860000|2021-01-18 14:07:40|105|104.95|105.05|104.95|105.05|104.95|105|104.95|3064
1610978870000|2021-01-18 14:07:50|105||105||105||105||0
1610978880000|2021-01-18 14:08:00|105.05||105.05||105.05||105.05||1448
1610978900000|2021-01-18 14:08:20|105.1|105.05|105.05|105|105.15|105.05|105.05|105|3328
1610978910000|2021-01-18 14:08:30||104.95||105||105||104.95|18
1610978920000|2021-01-18 14:08:40|||||||||131
1610978940000|2021-01-18 14:09:00|105|104.95|105|104.95|105|104.95|105|104.95|2399
1610978950000|2021-01-18 14:09:10|105.05|105|105.05|105|105.05|105|105.05|105|4058
1610978970000|2021-01-18 14:09:30||104.95||104.95||104.95||104.95|8
1610979000000|2021-01-18 14:10:00|105.1|105|105.05|105|105.15|105.05|105.05|105|24735
1610979010000|2021-01-18 14:10:10|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105|11
1610979020000|2021-01-18 14:10:20|105.1||105.15||105.15||105.1||1376
1610979030000|2021-01-18 14:10:30|105.2|105.1|105.2|105.15|105.3|105.15|105.2|105.1|14628
1610979050000|2021-01-18 14:10:50|||||||||700
1610979060000|2021-01-18 14:11:00|105.25||105.25||105.25||105.25||3770
1610979070000|2021-01-18 14:11:10|105.2|105.1|105.15|105.05|105.2|105.1|105.1|105.05|16842
1610979090000|2021-01-18 14:11:30|105.1|105.1|105.1|105.05|105.15|105.1|105.1|105.05|2423
1610979100000|2021-01-18 14:11:40|105.05|105|105.05|104.95|105.1|105|105.05|104.95|6937
1610979110000|2021-01-18 14:11:50|105||105||105||105||1608
1610979130000|2021-01-18 14:12:10|105.05|105|105.05|104.95|105.05|105|105|104.95|9350
1610979140000|2021-01-18 14:12:20|105||105.05||105.05||105||4072
1610979150000|2021-01-18 14:12:30|105||105||105||105||0
1610979170000|2021-01-18 14:12:50|105.05||105||105.05||105||4604
1610979180000|2021-01-18 14:13:00|105.05|105|105.1|105|105.15|105|105.05|105|7425
1610979190000|2021-01-18 14:13:10|105.05||105.05||105.05||105.05||0
1610979210000|2021-01-18 14:13:30|105|104.95|105|104.95|105|104.95|105|104.95|4292
1610979220000|2021-01-18 14:13:40|105.05|105|105.05|105|105.05|105|105.05|105|7131
1610979230000|2021-01-18 14:13:50|105.1|104.95|105.05|105|105.15|105|105.05|104.95|9091
1610979250000|2021-01-18 14:14:10|||||||||433
1610979320000|2021-01-18 14:15:20|105|104.95|105|104.95|105.05|104.95|104.95|104.9|7119
1610979360000|2021-01-18 14:16:00|105.05|105|105.05|105|105.05|105|105.05|104.95|4047
1610979380000|2021-01-18 14:16:20|105|104.95|105|104.95|105|104.95|105|104.95|5151
1610979420000|2021-01-18 14:17:00|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|3083
1610979430000|2021-01-18 14:17:10|105|104.9|105|104.9|105|104.95|104.95|104.9|10145
1610979440000|2021-01-18 14:17:20||104.95||104.95||104.95||104.95|0
1610979460000|2021-01-18 14:17:40|104.95|104.9|104.9|104.8|104.95|104.9|104.9|104.8|15151
1610979490000|2021-01-18 14:18:10|||||||||463
1610979510000|2021-01-18 14:18:30|104.85||104.85||104.85||104.85||17
1610979520000|2021-01-18 14:18:40|104.8|104.75|104.85|104.7|104.85|104.75|104.75|104.65|20061
1610979530000|2021-01-18 14:18:50|104.8|104.65|104.85|104.75|104.85|104.75|104.8|104.65|2131
1610979550000|2021-01-18 14:19:10|104.8|104.8|104.85|104.75|104.85|104.8|104.8|104.75|8161
1610979560000|2021-01-18 14:19:20|104.8|104.7|104.75|104.7|104.8|104.7|104.75|104.7|3610
1610979570000|2021-01-18 14:19:30||104.65||104.65||104.65||104.65|0
1610979600000|2021-01-18 14:20:00|104.8|104.7|104.85|104.7|104.85|104.75|104.8|104.7|3517
1610979610000|2021-01-18 14:20:10|104.75|104.65|104.7|104.65|104.8|104.7|104.7|104.65|8679
1610979620000|2021-01-18 14:20:20||104.6||104.6||104.6||104.55|4860
1610979630000|2021-01-18 14:20:30|104.65|104.65|104.65|104.55|104.7|104.65|104.65|104.55|1966
1610979640000|2021-01-18 14:20:40|||||||||240
1610979660000|2021-01-18 14:21:00|104.6|104.5|104.6|104.5|104.65|104.5|104.6|104.5|5197
1610979670000|2021-01-18 14:21:10|104.55||104.55||104.55||104.55||0
1610979690000|2021-01-18 14:21:30|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.4|9465
1610979700000|2021-01-18 14:21:40|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|52764
1610979710000|2021-01-18 14:21:50|104.6|104.5|104.6|104.55|104.65|104.55|104.6|104.5|6827
1610979720000|2021-01-18 14:22:00|104.65|104.6|104.65|104.55|104.7|104.6|104.65|104.55|4184
1610979740000|2021-01-18 14:22:20|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|9319
1610979750000|2021-01-18 14:22:30|104.7||104.75||104.75||104.7||4908
1610979760000|2021-01-18 14:22:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|11934
1610979790000|2021-01-18 14:23:10|104.75|104.65|104.7|104.6|104.75|104.65|104.65|104.6|10678
1610979820000|2021-01-18 14:23:40|||||||||3929
1610979830000|2021-01-18 14:23:50|104.75|104.65|104.75|104.6|104.75|104.65|104.75|104.6|2137
1610979840000|2021-01-18 14:24:00||104.65||104.65||104.65||104.65|0
1610979850000|2021-01-18 14:24:10|||||||||139
1610979860000|2021-01-18 14:24:20|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|20583
1610979880000|2021-01-18 14:24:40|||||||||1419
1610979890000|2021-01-18 14:24:50|104.8|104.7|104.85|104.7|104.85|104.75|104.8|104.7|20083
1610979900000|2021-01-18 14:25:00||104.75||104.75||104.75||104.75|0
1610979910000|2021-01-18 14:25:10|||||||||427000
1610979940000|2021-01-18 14:25:40||104.8||104.75||104.8||104.75|3204
1610979960000|2021-01-18 14:26:00||104.8||104.8||104.8||104.8|125
1610979980000|2021-01-18 14:26:20||104.75||104.75||104.75||104.75|0
1610980010000|2021-01-18 14:26:50||104.8||104.75||104.8||104.75|2569
1610980050000|2021-01-18 14:27:30|104.8||104.85||104.85||104.8||2500
1610980080000|2021-01-18 14:28:00|||||||||1709
1610980090000|2021-01-18 14:28:10||104.8||104.8||104.8||104.75|0
1610980100000|2021-01-18 14:28:20|||||||||6152
1610980140000|2021-01-18 14:29:00|||||||||125
1610980150000|2021-01-18 14:29:10|104.8|104.75|104.85|104.8|104.85|104.8|104.8|104.75|11355
1610980170000|2021-01-18 14:29:30|104.9|104.85|105|104.9|105|104.9|104.9|104.85|20395
1610980180000|2021-01-18 14:29:40|104.95||104.95||104.95||104.95||0
1610980200000|2021-01-18 14:30:00|||||||||23521
1610980230000|2021-01-18 14:30:30||104.85||104.85||104.9||104.85|24214
1610980240000|2021-01-18 14:30:40|104.9|104.9|104.95|104.9|104.95|104.9|104.9|104.85|5050
1610980250000|2021-01-18 14:30:50|105|104.95|105|104.9|105|104.95|105|104.9|10282
1610980260000|2021-01-18 14:31:00|105.05|104.95|104.95|104.9|105.05|104.95|104.95|104.9|10
1610980280000|2021-01-18 14:31:20|104.9|104.85|104.9|104.8|104.9|104.9|104.9|104.75|12876
1610980300000|2021-01-18 14:31:40|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|10928
1610980310000|2021-01-18 14:31:50|104.95|104.85|104.95|104.85|104.95|104.85|104.9|104.85|10416
1610980360000|2021-01-18 14:32:40|104.9||104.9||104.9||104.9||0
1610980390000|2021-01-18 14:33:10||104.8||104.85||104.85||104.8|10415
1610980400000|2021-01-18 14:33:20||104.8||104.8||104.8||104.8|0
1610980410000|2021-01-18 14:33:30|104.85||104.85||104.85||104.85||0
1610980420000|2021-01-18 14:33:40|||||||||14
1610980430000|2021-01-18 14:33:50|104.8|104.75|104.9|104.8|104.9|104.85|104.8|104.75|25435
1610980440000|2021-01-18 14:34:00|104.85||104.85||104.85||104.85||0
1610980450000|2021-01-18 14:34:10||104.75||104.75||104.75||104.7|5131
1610980460000|2021-01-18 14:34:20|104.8|104.8|104.85|104.8|104.85|104.8|104.8|104.8|2747
1610980470000|2021-01-18 14:34:30|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|10121
1610980480000|2021-01-18 14:34:40||104.8||104.85||104.85||104.8|0
1610980490000|2021-01-18 14:34:50||104.8||104.8||104.8||104.8|411
1610980510000|2021-01-18 14:35:10||104.85||104.85||104.85||104.85|0
1610980520000|2021-01-18 14:35:20|104.85|104.8|104.85|104.75|104.9|104.8|104.85|104.75|1505
1610980570000|2021-01-18 14:36:10|104.8|104.8|104.85|104.75|104.85|104.8|104.8|104.75|17618
1610980580000|2021-01-18 14:36:20|104.8|104.8|104.9|104.8|104.9|104.8|104.8|104.8|5173
1610980590000|2021-01-18 14:36:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|3338
1610980610000|2021-01-18 14:36:50|104.9||104.9||104.9||104.9||0
1610980620000|2021-01-18 14:37:00|104.95||104.9||104.95||104.9||56508
1610980630000|2021-01-18 14:37:10|104.95|104.9|104.95|104.85|104.95|104.9|104.9|104.85|7191
1610980640000|2021-01-18 14:37:20|104.9|104.9|104.95|104.9|104.95|104.9|104.9|104.9|1335
1610980650000|2021-01-18 14:37:30|105|104.95|105|104.95|105|104.95|105|104.95|7446
1610980660000|2021-01-18 14:37:40|104.95|104.9|104.95|104.9|105|104.9|104.95|104.85|11900
1610980670000|2021-01-18 14:37:50|104.9|104.85|104.85|104.75|104.9|104.85|104.85|104.75|17388
1610980680000|2021-01-18 14:38:00|||||||||40
1610980720000|2021-01-18 14:38:40|104.8||104.85||104.85||104.8||8132
1610980730000|2021-01-18 14:38:50|104.9|104.8|105|104.9|105|104.9|104.85|104.75|39334
1610980740000|2021-01-18 14:39:00|104.95||105||105||104.95||1429
1610980750000|2021-01-18 14:39:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|0
1610980760000|2021-01-18 14:39:20|104.9||104.9||104.9||104.9||0
1610980780000|2021-01-18 14:39:40|||||||||273
1610980790000|2021-01-18 14:39:50|104.95|104.9|105|104.95|105|104.95|104.9|104.85|14186
1610980800000|2021-01-18 14:40:00|105.05|105|105.05|104.95|105.05|105|105|104.95|17531
1610980810000|2021-01-18 14:40:10|105|105|105|104.95|105|105|105|104.95|8741
1610980820000|2021-01-18 14:40:20|105.05|105|105.1|105.05|105.15|105.05|105.05|104.95|31700
1610980830000|2021-01-18 14:40:30|105.15|105.1|105.3|105.15|105.3|105.15|105.15|105.05|5185
1610980840000|2021-01-18 14:40:40|105.25|105.1|105|104.95|105.25|105.1|105|104.95|20695
1610980850000|2021-01-18 14:40:50|105.05|105|105.05|105|105.05|105|105|105|11823
1610980870000|2021-01-18 14:41:10|105|104.95|104.9|104.75|105|104.95|104.9|104.75|33901
1610980880000|2021-01-18 14:41:20|104.95|104.8|104.95|104.9|105|104.9|104.9|104.8|17904
1610980890000|2021-01-18 14:41:30||104.85||104.85||104.85||104.8|31274
1610980910000|2021-01-18 14:41:50|104.9|104.9|104.95|104.9|104.95|104.9|104.9|104.9|2502
1610980920000|2021-01-18 14:42:00|||||||||4764
1610980930000|2021-01-18 14:42:10|104.9|104.85|104.9|104.8|104.95|104.85|104.85|104.8|14475
1610980940000|2021-01-18 14:42:20|104.85|104.75|104.9|104.85|104.9|104.85|104.8|104.75|5439
1610980950000|2021-01-18 14:42:30|104.85|104.8|104.8|104.7|104.85|104.8|104.8|104.7|9261
1610980980000|2021-01-18 14:43:00|104.75||104.75||104.75||104.75||9596
1610980990000|2021-01-18 14:43:10|104.8||104.75||104.8||104.75||31190
1610981000000|2021-01-18 14:43:20|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|751
1610981010000|2021-01-18 14:43:30|104.75|104.7|104.8|104.7|104.8|104.7|104.7|104.7|13535
1610981030000|2021-01-18 14:43:50|104.85|104.75|104.9|104.75|104.9|104.75|104.85|104.75|6229
1610981040000|2021-01-18 14:44:00|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.75|1469
1610981050000|2021-01-18 14:44:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|0
1610981060000|2021-01-18 14:44:20|||||||||1887
1610981070000|2021-01-18 14:44:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|37626
1610981080000|2021-01-18 14:44:40|104.7||104.7||104.7||104.7||0
1610981100000|2021-01-18 14:45:00|104.65|104.6|104.75|104.7|104.75|104.7|104.65|104.55|76494
1610981110000|2021-01-18 14:45:10|104.8|104.75|104.85|104.75|104.85|104.8|104.8|104.75|20277
1610981120000|2021-01-18 14:45:20|104.8||104.8||104.8||104.8||0
1610981130000|2021-01-18 14:45:30|||||||||500
1610981160000|2021-01-18 14:46:00|104.75|104.7|104.8|104.7|104.8|104.7|104.75|104.65|10982
1610981170000|2021-01-18 14:46:10|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|0
1610981180000|2021-01-18 14:46:20|104.8|104.7|104.85|104.7|104.85|104.8|104.8|104.7|24724
1610981190000|2021-01-18 14:46:30|104.8||104.8||104.8||104.8||3
1610981200000|2021-01-18 14:46:40|104.75||104.8||104.8||104.75||10106
1610981210000|2021-01-18 14:46:50|104.75|104.75|104.8|104.7|104.8|104.75|104.75|104.7|2268
1610981220000|2021-01-18 14:47:00|104.75||104.8||104.8||104.75||2884
1610981230000|2021-01-18 14:47:10|104.75|104.75|104.8|104.7|104.8|104.75|104.75|104.7|0
1610981240000|2021-01-18 14:47:20|104.75||104.75||104.75||104.75||0
1610981250000|2021-01-18 14:47:30||104.65||104.6||104.65||104.6|2915
1610981270000|2021-01-18 14:47:50|||||||||944
1610981290000|2021-01-18 14:48:10|104.7||104.7||104.7||104.7||2914
1610981310000|2021-01-18 14:48:30|104.75|104.65|104.75|104.7|104.75|104.7|104.7|104.6|25459
1610981330000|2021-01-18 14:48:50||104.65||104.6||104.65||104.6|14145
1610981350000|2021-01-18 14:49:10|104.8|104.65|104.75|104.6|104.8|104.65|104.75|104.6|30911
1610981360000|2021-01-18 14:49:20|104.7|104.65|104.75|104.7|104.75|104.7|104.7|104.6|8873
1610981370000|2021-01-18 14:49:30||104.65||104.65||104.7||104.65|10083
1610981390000|2021-01-18 14:49:50|104.7||104.75||104.75||104.7||2408
1610981400000|2021-01-18 14:50:00|104.7|104.7|104.75|104.65|104.75|104.7|104.7|104.65|7763
1610981410000|2021-01-18 14:50:10|104.7||104.7||104.7||104.7||0
1610981420000|2021-01-18 14:50:20|104.75|104.7|104.8|104.7|104.8|104.75|104.75|104.7|17331
1610981430000|2021-01-18 14:50:30|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|1049
1610981440000|2021-01-18 14:50:40|104.75|104.75|104.75|104.65|104.75|104.75|104.75|104.65|9076
1610981450000|2021-01-18 14:50:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|4342
1610981460000|2021-01-18 14:51:00|104.65||104.65||104.65||104.65||0
1610981470000|2021-01-18 14:51:10|104.7|104.65|104.85|104.8|104.85|104.8|104.7|104.6|16481
1610981480000|2021-01-18 14:51:20|104.9||104.9||104.9||104.85||10533
1610981490000|2021-01-18 14:51:30|104.95|104.85|104.8|104.7|104.95|104.85|104.8|104.7|30014
1610981530000|2021-01-18 14:52:10|||||||||895
1610981540000|2021-01-18 14:52:20|104.85|104.75|104.85|104.8|104.9|104.8|104.8|104.75|38884
1610981550000|2021-01-18 14:52:30|||||||||36
1610981570000|2021-01-18 14:52:50|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|4785
1610981590000|2021-01-18 14:53:10|104.8||104.8||104.85||104.8||0
1610981600000|2021-01-18 14:53:20|104.85||104.8||104.85||104.8||2803
1610981610000|2021-01-18 14:53:30|104.85||104.85||104.85||104.8||1670
1610981620000|2021-01-18 14:53:40|104.8||104.8||104.8||104.8||2
1610981630000|2021-01-18 14:53:50|104.85||104.8||104.85||104.8||9424
1610981640000|2021-01-18 14:54:00|||||||||19016
1610981650000|2021-01-18 14:54:10|104.85|104.8|104.85|104.8|104.85|104.8|104.8|104.75|10672
1610981660000|2021-01-18 14:54:20||104.75||104.8||104.8||104.75|0
1610981670000|2021-01-18 14:54:30|||||||||1669
1610981680000|2021-01-18 14:54:40||104.75||104.75||104.75||104.75|1616
1610981690000|2021-01-18 14:54:50|104.8||104.85||104.85||104.8||3900
1610981700000|2021-01-18 14:55:00|104.8||104.85||104.85||104.8||6406
1610981720000|2021-01-18 14:55:20|104.8||104.8||104.8||104.8||2
1610981740000|2021-01-18 14:55:40|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|5601
1610981750000|2021-01-18 14:55:50|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|28059
1610981760000|2021-01-18 14:56:00|||||||||18954
1610981770000|2021-01-18 14:56:10|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|15678
1610981780000|2021-01-18 14:56:20|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|4892
1610981830000|2021-01-18 14:57:10|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|8648
1610981840000|2021-01-18 14:57:20||104.65||104.65||104.65||104.65|2251
1610981860000|2021-01-18 14:57:40|104.8|104.7|104.8|104.75|104.8|104.75|104.75|104.7|13302
1610981870000|2021-01-18 14:57:50|104.85|104.8|104.9|104.8|104.95|104.85|104.85|104.8|2218
1610981880000|2021-01-18 14:58:00|104.85||104.85||104.85||104.85||5686
1610981900000|2021-01-18 14:58:20|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|1580
1610981930000|2021-01-18 14:58:50|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|13371
1610981940000|2021-01-18 14:59:00|104.7||104.7||104.75||104.7||9219
1610981960000|2021-01-18 14:59:20|||||||||465
1610982000000|2021-01-18 15:00:00|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.55|9534
1610982010000|2021-01-18 15:00:10||104.65||104.65||104.65||104.65|0
1610982020000|2021-01-18 15:00:20|104.75||104.75||104.75||104.7||66737
1610982030000|2021-01-18 15:00:30|104.7|104.7|104.75|104.7|104.75|104.7|104.7|104.7|2169
1610982050000|2021-01-18 15:00:50|||||||||8041
1610982060000|2021-01-18 15:01:00|104.8|104.75|104.9|104.8|104.95|104.85|104.8|104.75|45625
1610982070000|2021-01-18 15:01:10|104.85||104.85||104.85||104.85||0
1610982080000|2021-01-18 15:01:20|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.75|4294
1610982090000|2021-01-18 15:01:30||104.7||104.7||104.7||104.7|1166
1610982100000|2021-01-18 15:01:40||104.75||104.7||104.75||104.7|2500
1610982110000|2021-01-18 15:01:50|104.85|104.75|104.9|104.75|104.9|104.8|104.85|104.75|4719
1610982130000|2021-01-18 15:02:10|104.85||104.8||104.85||104.8||753
1610982140000|2021-01-18 15:02:20|||||||||252
1610982160000|2021-01-18 15:02:40||104.7||104.7||104.7||104.65|166
1610982170000|2021-01-18 15:02:50|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|14476
1610982180000|2021-01-18 15:03:00|104.7|104.7|104.8|104.7|104.8|104.7|104.7|104.7|1448
1610982190000|2021-01-18 15:03:10|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|6444
1610982200000|2021-01-18 15:03:20|104.8|104.7|104.75|104.7|104.8|104.7|104.75|104.65|14691
1610982210000|2021-01-18 15:03:30|104.8|104.75|104.7|104.55|104.8|104.75|104.65|104.55|34120
1610982220000|2021-01-18 15:03:40|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.55|7767
1610982230000|2021-01-18 15:03:50|||||||||6882
1610982240000|2021-01-18 15:04:00|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.55|11951
1610982250000|2021-01-18 15:04:10|104.7|104.6|104.7|104.65|104.75|104.65|104.65|104.6|36493
1610982260000|2021-01-18 15:04:20|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.6|11140
1610982270000|2021-01-18 15:04:30|104.75|104.65|104.65|104.6|104.75|104.65|104.65|104.6|12036
1610982280000|2021-01-18 15:04:40|||||||||5266
1610982290000|2021-01-18 15:04:50|104.7|104.55|104.65|104.55|104.7|104.55|104.55|104.5|15808
1610982300000|2021-01-18 15:05:00|104.7|104.6|104.75|104.6|104.75|104.6|104.6|104.5|10813
1610982310000|2021-01-18 15:05:10|104.7|104.65|104.7|104.55|104.7|104.65|104.7|104.55|6289
1610982320000|2021-01-18 15:05:20|104.65||104.65||104.65||104.65||0
1610982330000|2021-01-18 15:05:30|104.6|104.5|104.55|104.45|104.6|104.5|104.5|104.45|13355
1610982340000|2021-01-18 15:05:40|||||||||2940
1610982350000|2021-01-18 15:05:50|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|11242
1610982360000|2021-01-18 15:06:00|104.65|104.55|104.65|104.6|104.7|104.6|104.6|104.55|5998
1610982380000|2021-01-18 15:06:20||104.55||104.5||104.55||104.5|7135
1610982400000|2021-01-18 15:06:40|104.6||104.55||104.6||104.55||0
1610982420000|2021-01-18 15:07:00|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.5|6705
1610982430000|2021-01-18 15:07:10|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|9
1610982440000|2021-01-18 15:07:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|4854
1610982450000|2021-01-18 15:07:30|104.6|104.6|104.65|104.55|104.65|104.6|104.6|104.55|1288
1610982460000|2021-01-18 15:07:40|104.6||104.65||104.65||104.6||1284
1610982480000|2021-01-18 15:08:00|104.6||104.6||104.6||104.6||20
1610982490000|2021-01-18 15:08:10|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|9527
1610982500000|2021-01-18 15:08:20|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|19
1610982510000|2021-01-18 15:08:30|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|7728
1610982520000|2021-01-18 15:08:40|104.55|104.45|104.55|104.45|104.6|104.45|104.55|104.45|12330
1610982530000|2021-01-18 15:08:50|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.45|43467
1610982540000|2021-01-18 15:09:00|104.6|104.55|104.6|104.5|104.6|104.55|104.55|104.5|8946
1610982550000|2021-01-18 15:09:10|104.65|104.55|104.65|104.6|104.7|104.6|104.6|104.55|16921
1610982560000|2021-01-18 15:09:20|104.7|104.55|104.75|104.6|104.75|104.6|104.7|104.55|4623
1610982570000|2021-01-18 15:09:30|104.65|104.65|104.65|104.55|104.75|104.65|104.65|104.55|6114
1610982580000|2021-01-18 15:09:40|104.6||104.65||104.65||104.6||2812
1610982590000|2021-01-18 15:09:50|104.7|104.7|104.75|104.6|104.75|104.7|104.65|104.6|26299
1610982600000|2021-01-18 15:10:00|104.7||104.65||104.7||104.65||0
1610982620000|2021-01-18 15:10:20|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|1390
1610982630000|2021-01-18 15:10:30|104.65|104.5|104.6|104.5|104.65|104.5|104.6|104.5|2947
1610982640000|2021-01-18 15:10:40|104.55||104.6||104.65||104.55||3807
1610982650000|2021-01-18 15:10:50|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|4500
1610982660000|2021-01-18 15:11:00|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|250
1610982680000|2021-01-18 15:11:20|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|22740
1610982690000|2021-01-18 15:11:30|104.6||104.6||104.6||104.6||230
1610982700000|2021-01-18 15:11:40||104.5||104.5||104.5||104.5|100
1610982710000|2021-01-18 15:11:50|104.55||104.55||104.6||104.55||8293
1610982720000|2021-01-18 15:12:00|104.6|104.55|104.6|104.55|104.65|104.55|104.6|104.5|39416
1610982730000|2021-01-18 15:12:10||104.5||104.5||104.5||104.5|0
1610982750000|2021-01-18 15:12:30|104.65|104.55|104.6|104.5|104.65|104.55|104.55|104.5|26622
1610982760000|2021-01-18 15:12:40|104.55||104.55||104.55||104.55||23
1610982770000|2021-01-18 15:12:50|104.6|104.45|104.55|104.4|104.65|104.5|104.55|104.4|23387
1610982780000|2021-01-18 15:13:00|104.5|104.45|104.6|104.45|104.6|104.45|104.5|104.45|18129
1610982810000|2021-01-18 15:13:30|104.5|104.5|104.6|104.45|104.6|104.5|104.5|104.45|14212
1610982820000|2021-01-18 15:13:40||104.5||104.5||104.5||104.5|8939
1610982840000|2021-01-18 15:14:00|104.55|104.55|104.55|104.5|104.55|104.55|104.55|104.5|7852
1610982850000|2021-01-18 15:14:10|||||||||4403
1610982860000|2021-01-18 15:14:20|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|7215
1610982870000|2021-01-18 15:14:30|104.45|104.35|104.5|104.35|104.5|104.4|104.45|104.3|9524
1610982880000|2021-01-18 15:14:40||104.45||104.35||104.45||104.35|0
1610982890000|2021-01-18 15:14:50|104.55|104.45|104.55|104.45|104.55|104.5|104.5|104.45|54660
1610982900000|2021-01-18 15:15:00|104.6|104.5|104.6|104.55|104.6|104.55|104.55|104.45|14947
1610982910000|2021-01-18 15:15:10|104.65||104.65||104.65||104.65||7963
1610982920000|2021-01-18 15:15:20|104.7|104.6|104.75|104.6|104.75|104.6|104.7|104.6|11440
1610982930000|2021-01-18 15:15:30|104.7||104.65||104.7||104.65||12334
1610982940000|2021-01-18 15:15:40||104.55||104.6||104.6||104.55|3829
1610982950000|2021-01-18 15:15:50|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.55|1247
1610982960000|2021-01-18 15:16:00|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.5|5148
1610982970000|2021-01-18 15:16:10|||||||||5501
1610983000000|2021-01-18 15:16:40||104.45||104.45||104.45||104.45|6835
1610983020000|2021-01-18 15:17:00|104.5||104.55||104.55||104.5||15
1610983050000|2021-01-18 15:17:30|104.5|104.4|104.5|104.35|104.5|104.4|104.45|104.35|7564
1610983060000|2021-01-18 15:17:40|||||||||19
1610983100000|2021-01-18 15:18:20|104.45|104.3|104.4|104.3|104.45|104.3|104.4|104.3|4335
1610983110000|2021-01-18 15:18:30|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|2500
1610983130000|2021-01-18 15:18:50|104.5|104.4|104.5|104.4|104.55|104.45|104.45|104.4|96856
1610983140000|2021-01-18 15:19:00|||||||||18143
1610983150000|2021-01-18 15:19:10|104.45|104.35|104.5|104.4|104.55|104.5|104.45|104.35|23766
1610983160000|2021-01-18 15:19:20|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|5
1610983180000|2021-01-18 15:19:40|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|15167
1610983190000|2021-01-18 15:19:50|||||||||1000
1610983200000|2021-01-18 15:20:00|104.5|104.4|104.5|104.4|104.5|104.4|104.45|104.35|11768
1610983210000|2021-01-18 15:20:10|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|6319
1610983220000|2021-01-18 15:20:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.35|0
1610983230000|2021-01-18 15:20:30||104.35||104.35||104.35||104.35|2555
1610983240000|2021-01-18 15:20:40|104.45|104.3|104.45|104.3|104.45|104.35|104.4|104.3|10903
1610983250000|2021-01-18 15:20:50|104.4||104.4||104.45||104.4||955
1610983260000|2021-01-18 15:21:00|104.45|104.35|104.45|104.35|104.5|104.35|104.4|104.35|25503
1610983270000|2021-01-18 15:21:10|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|8658
1610983280000|2021-01-18 15:21:20|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|17402
1610983290000|2021-01-18 15:21:30|104.5|104.4|104.5|104.35|104.5|104.45|104.45|104.35|13483
1610983300000|2021-01-18 15:21:40|104.45|104.4|104.5|104.35|104.5|104.45|104.45|104.35|2698
1610983310000|2021-01-18 15:21:50|104.45|104.4|104.5|104.35|104.5|104.4|104.45|104.35|4265
1610983320000|2021-01-18 15:22:00||104.4||104.4||104.4||104.35|19900
1610983330000|2021-01-18 15:22:10|104.45|104.35|104.35|104.25|104.45|104.35|104.35|104.25|28327
1610983340000|2021-01-18 15:22:20||104.2||104.2||104.2||104.2|1000
1610983350000|2021-01-18 15:22:30|104.4|104.25|104.4|104.35|104.45|104.35|104.4|104.25|9130
1610983360000|2021-01-18 15:22:40|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.3|4470
1610983370000|2021-01-18 15:22:50|104.5||104.5||104.5||104.5||18564
1610983380000|2021-01-18 15:23:00|||||||||5266
1610983390000|2021-01-18 15:23:10|||||||||1424
1610983410000|2021-01-18 15:23:30|104.45||104.45||104.45||104.45||4010
1610983420000|2021-01-18 15:23:40|||||||||2038
1610983440000|2021-01-18 15:24:00||104.3||104.3||104.35||104.3|10349
1610983470000|2021-01-18 15:24:30|104.4|104.25|104.35|104.25|104.4|104.25|104.35|104.25|29443
1610983490000|2021-01-18 15:24:50|104.3|104.2|104.3|104.2|104.35|104.2|104.3|104.2|3792
1610983500000|2021-01-18 15:25:00|104.35|104.25|104.45|104.35|104.45|104.4|104.35|104.25|18116
1610983510000|2021-01-18 15:25:10|104.5||104.45||104.5||104.45||5746
1610983520000|2021-01-18 15:25:20|104.5|104.4|104.45|104.35|104.5|104.45|104.45|104.35|17732
1610983530000|2021-01-18 15:25:30|||||||||5266
1610983550000|2021-01-18 15:25:50|104.5||104.5||104.5||104.5||5471
1610983560000|2021-01-18 15:26:00|104.45|104.4|104.5|104.35|104.5|104.45|104.45|104.35|9211
1610983570000|2021-01-18 15:26:10|104.45||104.45||104.45||104.45||0
1610983580000|2021-01-18 15:26:20|||||||||5266
1610983610000|2021-01-18 15:26:50|||||||||10533
1610983620000|2021-01-18 15:27:00|104.4|104.3|104.35|104.25|104.4|104.3|104.35|104.25|6383
1610983630000|2021-01-18 15:27:10|||||||||5731
1610983640000|2021-01-18 15:27:20|104.4|104.3|104.4|104.35|104.4|104.35|104.35|104.25|7983
1610983650000|2021-01-18 15:27:30|104.45|104.4|104.45|104.4|104.5|104.4|104.45|104.4|1286
1610983660000|2021-01-18 15:27:40||104.35||104.35||104.35||104.35|2350
1610983670000|2021-01-18 15:27:50|||||||||10533
1610983680000|2021-01-18 15:28:00|||||||||933
1610983700000|2021-01-18 15:28:20|||||||||600
1610983710000|2021-01-18 15:28:30|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|7321
1610983750000|2021-01-18 15:29:10|||||||||160
1610983760000|2021-01-18 15:29:20|104.35|104.25|104.35|104.3|104.35|104.3|104.35|104.25|4990
1610983770000|2021-01-18 15:29:30|||||||||20000
1610983790000|2021-01-18 15:29:50|104.4||104.35||104.4||104.35||18070
1610983800000|2021-01-18 15:30:00|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|1006
1610983830000|2021-01-18 15:30:30|||||||||3250
1610983870000|2021-01-18 15:31:10|||||||||144
1610983910000|2021-01-18 15:31:50||104.35||104.3||104.35||104.3|3058
1610983920000|2021-01-18 15:32:00|||||||||10447
1610983980000|2021-01-18 15:33:00|||||||||19
1610983990000|2021-01-18 15:33:10|||||||||1000
1610984000000|2021-01-18 15:33:20|104.45|104.35|104.4|104.3|104.45|104.4|104.35|104.3|20644
1610984010000|2021-01-18 15:33:30|104.35||104.35||104.35||104.35||0
1610984020000|2021-01-18 15:33:40|||||||||1000
1610984050000|2021-01-18 15:34:10|||||||||7712
1610984060000|2021-01-18 15:34:20|104.4||104.4||104.4||104.35||1291
1610984070000|2021-01-18 15:34:30|||||||||100
1610984090000|2021-01-18 15:34:50|104.35||104.4||104.4||104.35||365
1610984110000|2021-01-18 15:35:10|||||||||502
1610984130000|2021-01-18 15:35:30|104.35|104.25|104.35|104.25|104.4|104.25|104.35|104.25|10826
1610984150000|2021-01-18 15:35:50|||||||||4852
1610984170000|2021-01-18 15:36:10|104.3|104.2|104.3|104.2|104.3|104.25|104.3|104.2|9438
1610984180000|2021-01-18 15:36:20||104.25||104.25||104.25||104.25|0
1610984190000|2021-01-18 15:36:30|104.35|104.3|104.35|104.25|104.4|104.3|104.35|104.25|22325
1610984240000|2021-01-18 15:37:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|15776
1610984260000|2021-01-18 15:37:40|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|8932
1610984290000|2021-01-18 15:38:10|||||||||3833
1610984340000|2021-01-18 15:39:00|104.3|104.3|104.35|104.3|104.35|104.3|104.3|104.25|6091
1610984350000|2021-01-18 15:39:10|||||||||19
1610984360000|2021-01-18 15:39:20||104.25||104.25||104.25||104.25|3821
1610984370000|2021-01-18 15:39:30|104.3||104.35||104.35||104.3||1294
1610984380000|2021-01-18 15:39:40|104.3|104.3|104.35|104.3|104.35|104.3|104.3|104.3|2687
1610984390000|2021-01-18 15:39:50||104.25||104.25||104.25||104.25|0
1610984400000|2021-01-18 15:40:00|||||||||162
1610984410000|2021-01-18 15:40:10|104.3|104.2|104.35|104.25|104.35|104.25|104.3|104.2|13868
1610984450000|2021-01-18 15:40:50|||||||||15150
1610984460000|2021-01-18 15:41:00|||||||||73026
1610984480000|2021-01-18 15:41:20|||||||||10433
1610984500000|2021-01-18 15:41:40|||||||||7141
1610984520000|2021-01-18 15:42:00|||||||||152
1610984530000|2021-01-18 15:42:10|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|21646
1610984560000|2021-01-18 15:42:40|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|11364
1610984570000|2021-01-18 15:42:50|||||||||41
1610984580000|2021-01-18 15:43:00|||||||||45736
1610984660000|2021-01-18 15:44:20|||||||||2724
1610984690000|2021-01-18 15:44:50|104.3|104.2|104.35|104.25|104.35|104.25|104.25|104.2|22055
1610984720000|2021-01-18 15:45:20|104.4|104.35|104.35|104.25|104.4|104.35|104.35|104.25|18768
1610984740000|2021-01-18 15:45:40|104.4|104.35|104.4|104.25|104.4|104.35|104.4|104.25|5266
1610984750000|2021-01-18 15:45:50|104.35||104.35||104.35||104.35||10962
1610984760000|2021-01-18 15:46:00|104.4|104.3|104.4|104.35|104.4|104.35|104.4|104.3|17790
1610984770000|2021-01-18 15:46:10|104.45||104.45||104.45||104.45||0
1610984790000|2021-01-18 15:46:30|||||||||4747
1610984800000|2021-01-18 15:46:40|104.4|104.4|104.45|104.35|104.45|104.4|104.4|104.35|4635
1610984890000|2021-01-18 15:48:10|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|13161
1610984900000|2021-01-18 15:48:20|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|99
1610984950000|2021-01-18 15:49:10|||||||||10533
1610985010000|2021-01-18 15:50:10|||||||||25000
1610985020000|2021-01-18 15:50:20|104.5|104.4|104.5|104.35|104.5|104.4|104.5|104.35|16336
1610985030000|2021-01-18 15:50:30|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.35|21639
1610985060000|2021-01-18 15:51:00|104.55|104.45|104.5|104.45|104.55|104.5|104.5|104.4|193182
1610985090000|2021-01-18 15:51:30|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.4|6009
1610985100000|2021-01-18 15:51:40||104.45||104.4||104.45||104.4|3962
1610985170000|2021-01-18 15:52:50|||||||||10621
1610985180000|2021-01-18 15:53:00|||||||||179
1610985190000|2021-01-18 15:53:10|||||||||3291
1610985200000|2021-01-18 15:53:20||104.45||104.4||104.45||104.4|6078
1610985210000|2021-01-18 15:53:30|||||||||166
1610985230000|2021-01-18 15:53:50|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|11583
1610985240000|2021-01-18 15:54:00||104.4||104.35||104.4||104.35|10533
1610985270000|2021-01-18 15:54:30||104.4||104.35||104.4||104.35|1592
1610985300000|2021-01-18 15:55:00|||||||||3029
1610985320000|2021-01-18 15:55:20||104.4||104.4||104.4||104.4|0
1610985330000|2021-01-18 15:55:30|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|23142
1610985340000|2021-01-18 15:55:40|104.45||104.5||104.5||104.45||18552
1610985350000|2021-01-18 15:55:50|||||||||17972
1610985360000|2021-01-18 15:56:00||104.45||104.4||104.45||104.4|60092
1610985370000|2021-01-18 15:56:10|||||||||17033
1610985380000|2021-01-18 15:56:20|||||||||433
1610985390000|2021-01-18 15:56:30|104.45|104.35|104.45|104.35|104.5|104.35|104.45|104.35|7636
1610985410000|2021-01-18 15:56:50|104.5|104.4|104.5|104.4|104.5|104.45|104.5|104.4|7771
1610985420000|2021-01-18 15:57:00|||||||||10621
1610985430000|2021-01-18 15:57:10||104.45||104.45||104.45||104.45|0
1610985440000|2021-01-18 15:57:20|104.55||104.5||104.55||104.5||280471
1610985450000|2021-01-18 15:57:30|104.45|104.4|104.45|104.35|104.5|104.4|104.45|104.35|32418
1610985490000|2021-01-18 15:58:10|||||||||10533
1610985500000|2021-01-18 15:58:20|||||||||5183
1610985510000|2021-01-18 15:58:30|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|17853
1610985530000|2021-01-18 15:58:50|||||||||1860
1610985550000|2021-01-18 15:59:10|||||||||9019
1610985560000|2021-01-18 15:59:20||104.4||104.35||104.4||104.35|12392
1610985580000|2021-01-18 15:59:40|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|41030
1610985600000|2021-01-18 16:00:00|104.5|104.4|104.5|104.4|104.5|104.45|104.45|104.35|12490
1610985620000|2021-01-18 16:00:20|||||||||16835
1610985630000|2021-01-18 16:00:30|||||||||9512
1610985670000|2021-01-18 16:01:10|104.55|104.45|104.6|104.5|104.6|104.55|104.5|104.4|122354
1610985680000|2021-01-18 16:01:20|104.65|104.55|104.65|104.6|104.65|104.6|104.65|104.55|6385
1610985700000|2021-01-18 16:01:40|||||||||9543
1610985710000|2021-01-18 16:01:50|||||||||22401
1610985720000|2021-01-18 16:02:00||104.55||104.55||104.55||104.55|19906
1610985730000|2021-01-18 16:02:10|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|0
1610985750000|2021-01-18 16:02:30|104.65||104.6||104.65||104.6||28324
1610985760000|2021-01-18 16:02:40|||||||||6432
1610985770000|2021-01-18 16:02:50|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.45|14498
1610985780000|2021-01-18 16:03:00||104.55||104.5||104.55||104.5|11500
1610985790000|2021-01-18 16:03:10|104.55|104.45|104.55|104.45|104.55|104.5|104.5|104.45|34563
1610985800000|2021-01-18 16:03:20|104.5|104.4|104.5|104.4|104.5|104.4|104.45|104.35|50300
1610985820000|2021-01-18 16:03:40||104.45||104.4||104.45||104.4|40325
1610985830000|2021-01-18 16:03:50|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|2500
1610985840000|2021-01-18 16:04:00|104.25|104.3|104.4|104.3|104.4|104.35|104.25|104.2|54222
1610985850000|2021-01-18 16:04:10|||||||||2877
1610985860000|2021-01-18 16:04:20|||||||||27238
1610985870000|2021-01-18 16:04:30|104.45|104.35|104.4|104.35|104.45|104.4|104.4|104.35|50074
1610985900000|2021-01-18 16:05:00|104.45|104.4|104.4|104.35|104.45|104.4|104.4|104.35|12755
1610985950000|2021-01-18 16:05:50|104.35|104.3|104.35|104.3|104.35|104.3|104.35|104.3|10365
1610985960000|2021-01-18 16:06:00|104.4|104.25|104.4|104.3|104.4|104.3|104.4|104.25|29183
1610985970000|2021-01-18 16:06:10||104.35||104.3||104.35||104.3|2522
1610985980000|2021-01-18 16:06:20|||||||||2300
1610986000000|2021-01-18 16:06:40|||||||||950
1610986020000|2021-01-18 16:07:00|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|18284
1610986070000|2021-01-18 16:07:50|||||||||14000
1610986090000|2021-01-18 16:08:10|||||||||3720
1610986100000|2021-01-18 16:08:20|104.45|104.35|104.35|104.3|104.45|104.35|104.35|104.3|29822
1610986110000|2021-01-18 16:08:30|||||||||12856
1610986150000|2021-01-18 16:09:10|||||||||10000
1610986160000|2021-01-18 16:09:20|104.4|104.35|104.35|104.3|104.4|104.35|104.35|104.3|13592
1610986170000|2021-01-18 16:09:30||104.25||104.3||104.3||104.25|15065
1610986180000|2021-01-18 16:09:40|104.4|104.25|104.35|104.25|104.4|104.3|104.35|104.25|34569
1610986190000|2021-01-18 16:09:50|||||||||25046
1610986220000|2021-01-18 16:10:20|||||||||9531
1610986270000|2021-01-18 16:11:10|||||||||10533
1610986280000|2021-01-18 16:11:20|104.3|104.3|104.3|104.25|104.3|104.3|104.3|104.25|25330
1610986300000|2021-01-18 16:11:40||104.2||104.2||104.2||104.2|9787
1610986310000|2021-01-18 16:11:50|104.25|104.15|104.25|104.2|104.25|104.2|104.25|104.15|55978
1610986320000|2021-01-18 16:12:00|104.3|104.3|104.3|104.2|104.35|104.3|104.3|104.2|57783
1610986330000|2021-01-18 16:12:10|||||||||950
1610986340000|2021-01-18 16:12:20|||||||||15521
1610986390000|2021-01-18 16:13:10|104.25|104.15|104.2|104.1|104.25|104.15|104.2|104.1|8196
1610986410000|2021-01-18 16:13:30|104.25|104.15|104.2|104.1|104.25|104.15|104.15|104.1|22208
1610986440000|2021-01-18 16:14:00|104.15|104.05|104.15|104.1|104.15|104.1|104.15|104.05|31941
1610986450000|2021-01-18 16:14:10|||||||||19
1610986460000|2021-01-18 16:14:20|104.2||104.15||104.2||104.15||21895
1610986470000|2021-01-18 16:14:30|||||||||8666
1610986480000|2021-01-18 16:14:40|104.2|104.15|104.2|104.15|104.2|104.15|104.2|104.15|15731
1610986500000|2021-01-18 16:15:00|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|331
1610986510000|2021-01-18 16:15:10|104.3|104.2|104.25|104.15|104.3|104.2|104.25|104.15|2143
1610986530000|2021-01-18 16:15:30|104.3|104.2|104.3|104.2|104.3|104.2|104.25|104.15|0
1610986560000|2021-01-18 16:16:00|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|1079
1610986570000|2021-01-18 16:16:10|104.2|104.1|104.3|104.15|104.3|104.15|104.2|104.1|0
1610986580000|2021-01-18 16:16:20|104.25|104.1|104.25|104.1|104.25|104.1|104.25|104.1|19
1610986630000|2021-01-18 16:17:10|104.3|104.15|104.25|104.1|104.3|104.15|104.25|104.1|3087
1610986660000|2021-01-18 16:17:40|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|0
1610986680000|2021-01-18 16:18:00|104.25|104.1|104.3|104.2|104.3|104.2|104.25|104.1|0
1610986690000|2021-01-18 16:18:10|104.25|104.1|104.25|104.1|104.3|104.15|104.25|104.1|1495
1610986710000|2021-01-18 16:18:30|104.3|104.15|104.25|104.1|104.3|104.15|104.25|104.1|0
1610986720000|2021-01-18 16:18:40|104.3|104.15|104.25|104.1|104.3|104.15|104.25|104.1|19
1610986730000|2021-01-18 16:18:50|104.2|104.15|104.2|104.05|104.3|104.15|104.2|104.05|6581
1610986740000|2021-01-18 16:19:00|104.25|104.1|104.3|104.15|104.3|104.15|104.25|104.1|331
1610986770000|2021-01-18 16:19:30|104.2|104.1|104.3|104.15|104.3|104.15|104.2|104.1|0
1610986790000|2021-01-18 16:19:50|104.25|104.1|104.25|104.1|104.25|104.1|104.25|104.1|300
1610986810000|2021-01-18 16:20:10|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|0
1610986830000|2021-01-18 16:20:30|104.25|104.2|104.25|104.1|104.3|104.2|104.25|104.1|9407
1610986840000|2021-01-18 16:20:40|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|0
1610986860000|2021-01-18 16:21:00|104.25|104.1|104.3|104.15|104.3|104.15|104.25|104.1|97
1610986870000|2021-01-18 16:21:10|104.25|104.1|104.25|104.1|104.25|104.1|104.25|104.1|0
1610986880000|2021-01-18 16:21:20|104.3|104.15|104.3|104.15|104.35|104.15|104.3|104.15|0
1610986890000|2021-01-18 16:21:30|104.25|104.1|104.3|104.2|104.35|104.25|104.25|104.1|2923
1610986900000|2021-01-18 16:21:40|104.35|104.25|104.35|104.25|104.35|104.25|104.3|104.2|0
1610986920000|2021-01-18 16:22:00|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|30
1610986930000|2021-01-18 16:22:10|104.3|104.2|104.35|104.25|104.35|104.25|104.3|104.2|60
1610986960000|2021-01-18 16:22:40|104.3|104.2|104.3|104.15|104.35|104.2|104.3|104.15|19
1610986970000|2021-01-18 16:22:50|104.35|104.2|104.3|104.15|104.35|104.2|104.3|104.15|2999
1610986980000|2021-01-18 16:23:00|104.35|104.2|104.4|104.3|104.4|104.3|104.35|104.2|0
1610986990000|2021-01-18 16:23:10|104.35|104.25|104.45|104.35|104.45|104.35|104.35|104.25|3500
1610987000000|2021-01-18 16:23:20|104.4|104.3|104.4|104.3|104.45|104.35|104.4|104.3|2602
1610987010000|2021-01-18 16:23:30|104.45|104.35|104.45|104.3|104.5|104.35|104.45|104.3|0
1610987020000|2021-01-18 16:23:40|104.5|104.35|104.5|104.35|104.5|104.35|104.5|104.35|0
1610987030000|2021-01-18 16:23:50|104.45|104.3|104.45|104.3|104.45|104.3|104.45|104.3|0
1610987060000|2021-01-18 16:24:20|104.4|104.35|104.4|104.25|104.45|104.35|104.4|104.25|1124
1610987090000|2021-01-18 16:24:50|104.45|104.3|104.45|104.3|104.45|104.3|104.45|104.3|11
1610987100000|2021-01-18 16:25:00|104.4|104.35|104.4|104.3|104.45|104.35|104.4|104.3|24
1610987120000|2021-01-18 16:25:20|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|0
1610987130000|2021-01-18 16:25:30|104.45|104.3|104.5|104.4|104.5|104.4|104.4|104.25|3120
1610987140000|2021-01-18 16:25:40|104.45|104.35|104.45|104.3|104.5|104.4|104.45|104.3|1338
1610987150000|2021-01-18 16:25:50|104.5|104.35|104.45|104.3|104.55|104.45|104.45|104.3|0
1610987160000|2021-01-18 16:26:00|104.5|104.35|104.45|104.3|104.5|104.35|104.45|104.3|2642
1610987170000|2021-01-18 16:26:10||104.35||104.35||104.35||104.35|0
1610987180000|2021-01-18 16:26:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|0
1610987190000|2021-01-18 16:26:30|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|4
1610987200000|2021-01-18 16:26:40|104.45|104.35|104.45|104.3|104.45|104.35|104.4|104.25|0
1610987210000|2021-01-18 16:26:50|104.4|104.25|104.45|104.3|104.45|104.3|104.4|104.25|2
1610987220000|2021-01-18 16:27:00|104.4|104.25|104.4|104.3|104.5|104.4|104.4|104.25|2642
1610987230000|2021-01-18 16:27:10|104.5|104.4|104.5|104.35|104.5|104.4|104.45|104.35|0
1610987240000|2021-01-18 16:27:20|104.45|104.3|104.45|104.3|104.5|104.35|104.4|104.25|5868
1610987250000|2021-01-18 16:27:30|104.4|104.25|104.55|104.45|104.55|104.45|104.4|104.25|2835
1610987260000|2021-01-18 16:27:40|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|389
1610987270000|2021-01-18 16:27:50|104.5|104.4|104.5|104.35|104.55|104.4|104.45|104.3|3637
1610987280000|2021-01-18 16:28:00|104.55|104.4|104.5|104.4|104.55|104.45|104.5|104.35|4636
1610987290000|2021-01-18 16:28:10|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.4|0
1610987300000|2021-01-18 16:28:20|104.5|104.4|104.55|104.4|104.55|104.45|104.5|104.35|6925
1610987310000|2021-01-18 16:28:30|104.45|104.35|104.5|104.4|104.6|104.45|104.45|104.35|5139
1610987320000|2021-01-18 16:28:40|104.55|104.45|104.5|104.35|104.6|104.45|104.5|104.35|1
1610987330000|2021-01-18 16:28:50|104.55|104.4|104.55|104.45|104.55|104.45|104.5|104.35|23895
1610987340000|2021-01-18 16:29:00|||||||||1993
1610987350000|2021-01-18 16:29:10|104.5|104.4|104.55|104.45|104.65|104.55|104.5|104.4|2626
1610987360000|2021-01-18 16:29:20|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.45|1310
1610987370000|2021-01-18 16:29:30|104.65|104.45|104.55|104.4|104.65|104.5|104.55|104.4|13300
1610987380000|2021-01-18 16:29:40|104.6|104.45|104.6|104.45|104.7|104.55|104.6|104.45|38376
1610987390000|2021-01-18 16:29:50|104.65|104.5|104.5|104.3|104.65|104.5|104.5|104.3|5262
1611043220000|2021-01-19 08:00:20|106.1|105.6|105.6|105.25|106.1|105.7|105.6|105.05|15558
1611043230000|2021-01-19 08:00:30|105.65|105.3|107.1|106.8|107.1|106.95|105.65|105.3|231021
1611043240000|2021-01-19 08:00:40|107.05|106.85|107.3|106.95|107.3|107|107|106.5|147361
1611043250000|2021-01-19 08:00:50|107.1|106.9|107.3|106.95|107.3|107.15|107|106.4|74027
1611043260000|2021-01-19 08:01:00|107.25|106.9|106.65|106.45|107.25|107|106.65|106.3|34961
1611043270000|2021-01-19 08:01:10|106.6|106.2|107.1|106.65|107.25|106.75|106.5|105.9|29238
1611043280000|2021-01-19 08:01:20|107.05|106.6|106.7|106.5|107.05|106.65|106.65|106.15|36506
1611043290000|2021-01-19 08:01:30|106.95|106.55|106.9|106.65|107.1|106.65|106.9|106.55|44877
1611043300000|2021-01-19 08:01:40|106.85|106.55|106.7|106.55|106.9|106.65|106.7|106.5|8987
1611043310000|2021-01-19 08:01:50|106.8|106.6|107.2|106.8|107.25|107.05|106.8|106.55|150062
1611043320000|2021-01-19 08:02:00||106.85||107||107||106.8|24821
1611043330000|2021-01-19 08:02:10|107.15|106.85|106.95|106.55|107.15|106.85|106.95|106.4|10428
1611043340000|2021-01-19 08:02:20|106.9|106.5|106.85|106.5|106.9|106.65|106.85|106.5|15178
1611043350000|2021-01-19 08:02:30|106.8|106.55|106.75|106.55|107.15|106.7|106.7|106.5|11565
1611043360000|2021-01-19 08:02:40|106.7|106.5|106.65|106.55|106.7|106.55|106.65|106.5|9451
1611043370000|2021-01-19 08:02:50|||||||||25520
1611043380000|2021-01-19 08:03:00|106.6|106.5|106.5|106.25|106.8|106.55|106.5|106.2|31570
1611043390000|2021-01-19 08:03:10|106.7|106.35|106.7|106.4|106.7|106.4|106.65|106.35|19023
1611043400000|2021-01-19 08:03:20|106.6|106.3|106.55|106.4|106.6|106.5|106.5|106.25|23526
1611043410000|2021-01-19 08:03:30|106.5||106.55||106.55||106.5||2554
1611043420000|2021-01-19 08:03:40|106.6|106.45|106.85|106.65|107|106.75|106.6|106.45|24097
1611043430000|2021-01-19 08:03:50|106.8|106.6|106.65|106.5|106.9|106.6|106.55|106.4|18420
1611043440000|2021-01-19 08:04:00|106.6|106.4|106.45|106.2|106.7|106.5|106.45|106.2|11714
1611043450000|2021-01-19 08:04:10|106.5|106.25|106.6|106.4|106.65|106.4|106.5|106.25|20092
1611043460000|2021-01-19 08:04:20|106.55|106.3|106.55|106.3|106.55|106.35|106.45|106.2|25830
1611043470000|2021-01-19 08:04:30|106.5|106.25|106.35|106.2|106.5|106.25|106.25|106.1|26387
1611043480000|2021-01-19 08:04:40|106.3|106.1|106.25|106.1|106.4|106.2|106.25|106|12669
1611043490000|2021-01-19 08:04:50|106.4|106.15|106.3|106.1|106.4|106.15|106.3|106.1|8446
1611043500000|2021-01-19 08:05:00|106.35|106.15|106.3|106.1|106.35|106.15|106.3|106.1|15306
1611043510000|2021-01-19 08:05:10|106.4|106.15|106.3|106.1|106.4|106.15|106.3|106.1|33273
1611043520000|2021-01-19 08:05:20|106.4|106.15|106.65|106.4|106.8|106.55|106.35|106.15|52899
1611043530000|2021-01-19 08:05:30|106.6|106.45|106.25|106.05|106.6|106.45|106.25|106|158029
1611043540000|2021-01-19 08:05:40|106.3|106.1|106.45|106.25|106.5|106.25|106.3|106.05|7754
1611043550000|2021-01-19 08:05:50|106.4|106.15|106.4|106.15|106.4|106.15|106.4|106.15|0
1611043560000|2021-01-19 08:06:00|106.35|106.1|106.15|106|106.35|106.1|106.05|106|23694
1611043570000|2021-01-19 08:06:10|106.1|106.05|106.3|106.1|106.45|106.1|106.1|106.05|98217
1611043580000|2021-01-19 08:06:20|106.25|106|106.2|106|106.25|106.05|106.2|106|8351
1611043590000|2021-01-19 08:06:30|106.25|106.05|106.5|106.25|106.6|106.4|106.25|106.05|78599
1611043600000|2021-01-19 08:06:40|106.45|106.3|106.55|106.35|106.55|106.35|106.4|106.3|24634
1611043610000|2021-01-19 08:06:50|106.5|106.3|106.45|106.3|106.5|106.3|106.3|106.25|8326
1611043620000|2021-01-19 08:07:00|106.4|106.35|106.6|106.4|106.6|106.4|106.4|106.3|41880
1611043630000|2021-01-19 08:07:10|106.5|106.5|106.55|106.45|106.6|106.5|106.5|106.35|54468
1611043640000|2021-01-19 08:07:20|106.5|106.35|106.75|106.55|106.75|106.6|106.5|106.35|54213
1611043650000|2021-01-19 08:07:30|106.8|106.6|106.75|106.6|107|106.85|106.75|106.55|31385
1611043660000|2021-01-19 08:07:40|106.8|106.5|106.8|106.65|106.8|106.65|106.75|106.5|35481
1611043670000|2021-01-19 08:07:50|106.75|106.5|106.65|106.5|106.75|106.55|106.65|106.5|7359
1611043680000|2021-01-19 08:08:00|106.6|106.4|106.45|106.35|106.65|106.5|106.35|106.25|38986
1611043690000|2021-01-19 08:08:10|106.4|106.25|106.45|106.3|106.45|106.3|106.4|106.25|8771
1611043700000|2021-01-19 08:08:20|106.55|106.35|106.5|106.4|106.65|106.4|106.45|106.3|53768
1611043710000|2021-01-19 08:08:30|106.45|106.3|106.45|106.3|106.55|106.3|106.45|106.3|4391
1611043720000|2021-01-19 08:08:40|106.4|106.35|106.7|106.45|106.7|106.5|106.4|106.3|43946
1611043730000|2021-01-19 08:08:50|106.75|106.5|106.7|106.55|106.85|106.6|106.55|106.5|27964
1611043740000|2021-01-19 08:09:00|106.65|106.5|106.65|106.45|106.65|106.55|106.65|106.45|25163
1611043750000|2021-01-19 08:09:10|106.6|106.35|106.65|106.45|106.65|106.45|106.45|106.3|9474
1611043760000|2021-01-19 08:09:20|106.6|106.4|106.55|106.4|106.6|106.4|106.55|106.4|0
1611043770000|2021-01-19 08:09:30|106.5||106.55||106.55||106.5||68
1611043790000|2021-01-19 08:09:50|106.6|106.45|106.65|106.45|106.65|106.55|106.55|106.4|41726
1611043800000|2021-01-19 08:10:00|106.6|106.5|106.6|106.5|106.65|106.55|106.6|106.5|14845
1611043810000|2021-01-19 08:10:10|106.55|106.55|106.6|106.45|106.6|106.55|106.5|106.45|46702
1611043830000|2021-01-19 08:10:30|||||||||11045
1611043840000|2021-01-19 08:10:40|106.65|106.5|106.8|106.65|106.8|106.65|106.6|106.5|50149
1611043850000|2021-01-19 08:10:50|106.75|106.6|106.8|106.65|106.8|106.65|106.65|106.6|20861
1611043860000|2021-01-19 08:11:00|106.75|106.6|106.65|106.45|106.75|106.65|106.55|106.45|16963
1611043870000|2021-01-19 08:11:10|106.6|106.4|106.45|106.25|106.6|106.45|106.35|106.1|66985
1611043880000|2021-01-19 08:11:20|106.5|106.3|106.6|106.45|106.6|106.45|106.5|106.3|4827
1611043900000|2021-01-19 08:11:40|106.55|106.4|107|106.85|107|106.85|106.55|106.4|99573
1611043910000|2021-01-19 08:11:50|107.05|106.9|107.45|107.25|107.5|107.3|107.05|106.9|142286
1611043920000|2021-01-19 08:12:00|107.4|107.15|107.6|107.5|107.6|107.55|107.2|107.1|83999
1611043930000|2021-01-19 08:12:10|107.65|107.45|107.45|107.35|107.7|107.6|107.35|107.15|172964
1611043940000|2021-01-19 08:12:20|107.5|107.3|107.4|107.25|107.5|107.35|107.35|107.25|33399
1611043950000|2021-01-19 08:12:30|107.35|107.2|107.55|107.45|107.55|107.5|107.35|107.2|124412
1611043960000|2021-01-19 08:12:40|107.5|107.35|107.5|107.4|107.5|107.4|107.45|107.3|52300
1611043970000|2021-01-19 08:12:50|107.55|107.45|107.75|107.6|107.8|107.6|107.55|107.45|99178
1611043980000|2021-01-19 08:13:00|107.7|107.55|107.55|107.4|107.75|107.55|107.55|107.25|87362
1611043990000|2021-01-19 08:13:10|107.5|107.3|107.4|107.3|107.5|107.35|107.4|107.25|21820
1611044000000|2021-01-19 08:13:20|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|19618
1611044010000|2021-01-19 08:13:30|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|10034
1611044020000|2021-01-19 08:13:40|107.35|107.25|107.65|107.5|107.75|107.5|107.35|107.25|77370
1611044030000|2021-01-19 08:13:50|107.6|107.45|107.5|107.3|107.65|107.5|107.5|107.3|49767
1611044040000|2021-01-19 08:14:00|107.45|107.25|107.1|106.95|107.45|107.25|106.9|106.8|87109
1611044050000|2021-01-19 08:14:10|107.05|106.85|106.9|106.8|107.05|106.95|106.9|106.65|20410
1611044060000|2021-01-19 08:14:20|106.95|106.85|106.8|106.6|106.95|106.85|106.7|106.6|12638
1611044070000|2021-01-19 08:14:30|106.85|106.65|107.35|107|107.35|107.1|106.8|106.65|64886
1611044080000|2021-01-19 08:14:40|107.3|107.1|107|106.9|107.3|107.1|107|106.85|24267
1611044090000|2021-01-19 08:14:50|106.95|106.85|106.95|106.85|107|106.85|106.95|106.85|9259
1611044100000|2021-01-19 08:15:00|106.9|106.8|106.9|106.8|106.95|106.85|106.9|106.75|26452
1611044110000|2021-01-19 08:15:10|106.95|106.85|107|106.85|107|106.95|106.9|106.85|39175
1611044120000|2021-01-19 08:15:20|107.05|106.9|107.25|107.15|107.3|107.15|107.05|106.9|12764
1611044130000|2021-01-19 08:15:30|107.2|107.1|107.65|107.45|107.7|107.45|107.2|107.1|118644
1611044140000|2021-01-19 08:15:40|107.6|107.4|107.4|107.25|107.6|107.4|107.25|107.1|33624
1611044150000|2021-01-19 08:15:50|107.35|107.3|107.35|107.3|107.4|107.3|107.35|107.25|16118
1611044160000|2021-01-19 08:16:00|107.4|107.35|107.5|107.35|107.55|107.35|107.4|107.3|6570
1611044170000|2021-01-19 08:16:10|107.45|107.3|107.35|107.25|107.45|107.35|107.3|107.05|116778
1611044180000|2021-01-19 08:16:20|107.3|107.15|107.3|107.2|107.4|107.25|107.3|107.1|22718
1611044190000|2021-01-19 08:16:30|107.35|107.25|107.45|107.25|107.45|107.3|107.25|107.2|25822
1611044200000|2021-01-19 08:16:40|107.4|107.3|107.65|107.55|107.7|107.55|107|106.9|271678
1611044210000|2021-01-19 08:16:50|107.7|107.6|107.85|107.75|107.9|107.75|107.7|107.6|25787
1611044220000|2021-01-19 08:17:00|107.8|107.7|107.7|107.55|107.9|107.75|107.7|107.55|78965
1611044230000|2021-01-19 08:17:10|||||||||4772
1611044240000|2021-01-19 08:17:20||107.6||107.6||107.6||107.6|17557
1611044250000|2021-01-19 08:17:30|||||||||4686
1611044260000|2021-01-19 08:17:40|107.65|107.65|107.9|107.75|107.9|107.75|107.65|107.65|24990
1611044270000|2021-01-19 08:17:50|107.85||107.85||107.85||107.85||6512
1611044280000|2021-01-19 08:18:00|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.75|21117
1611044290000|2021-01-19 08:18:10|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.75|7473
1611044300000|2021-01-19 08:18:20|107.9|107.8|108|107.8|108|107.9|107.85|107.75|53552
1611044310000|2021-01-19 08:18:30|107.95||107.95||107.95||107.95||2409
1611044320000|2021-01-19 08:18:40|108|107.85|107.95|107.8|108|107.85|107.85|107.8|37374
1611044330000|2021-01-19 08:18:50|107.9||107.9||107.9||107.9||1866
1611044340000|2021-01-19 08:19:00|107.85|107.75|107.9|107.75|107.95|107.8|107.7|107.65|45848
1611044350000|2021-01-19 08:19:10|||||||||20911
1611044360000|2021-01-19 08:19:20|107.85|107.8|107.9|107.75|107.9|107.8|107.85|107.75|52280
1611044370000|2021-01-19 08:19:30|107.95|107.8|108.5|108.4|108.65|108.45|107.95|107.8|241830
1611044380000|2021-01-19 08:19:40|108.45|108.3|108.5|108.4|108.7|108.55|108.45|108.25|119653
1611044390000|2021-01-19 08:19:50|108.45||108.5||108.5||108.45||7131
1611044400000|2021-01-19 08:20:00|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|18112
1611044410000|2021-01-19 08:20:10|||||||||2500
1611044420000|2021-01-19 08:20:20|108.45|108.35|108.4|108.25|108.5|108.4|108.4|108.25|34199
1611044430000|2021-01-19 08:20:30|108.35|108.2|108.35|108.2|108.4|108.25|108.3|108|23073
1611044440000|2021-01-19 08:20:40||108.25||108.25||108.25||108.25|22702
1611044450000|2021-01-19 08:20:50|108.4|108.3|108.4|108.25|108.5|108.35|108.4|108.25|8052
1611044460000|2021-01-19 08:21:00||108.3||108.3||108.35||108.25|41193
1611044470000|2021-01-19 08:21:10|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|3635
1611044480000|2021-01-19 08:21:20|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|21050
1611044490000|2021-01-19 08:21:30|108.35|108.2|108.4|108.2|108.4|108.2|108.25|108.2|21814
1611044500000|2021-01-19 08:21:40|108.35|108.25|108.35|108.2|108.4|108.25|108.35|108.2|2544
1611044510000|2021-01-19 08:21:50|||||||||23117
1611044520000|2021-01-19 08:22:00|||||||||14197
1611044530000|2021-01-19 08:22:10|108.2|108.15|108.2|108.05|108.3|108.15|108.1|108|43614
1611044540000|2021-01-19 08:22:20|||||||||976
1611044550000|2021-01-19 08:22:30|||||||||548
1611044570000|2021-01-19 08:22:50|108.15|108|108.15|108|108.15|108|108|107.9|79306
1611044580000|2021-01-19 08:23:00|108.2|108.05|108.2|108.1|108.3|108.1|108.15|108.05|42915
1611044590000|2021-01-19 08:23:10|108.25||108.25||108.25||108.25||5165
1611044600000|2021-01-19 08:23:20||108.15||108.15||108.15||108.15|2375
1611044610000|2021-01-19 08:23:30|108.3|108.2|108.3|108.15|108.4|108.25|108.25|108.1|11933
1611044620000|2021-01-19 08:23:40|108.25|108.1|108.15|108.05|108.25|108.15|108.15|108.05|39621
1611044630000|2021-01-19 08:23:50|108.1||108.1||108.15||108.1||13521
1611044640000|2021-01-19 08:24:00|108.15|108|108.1|108|108.2|108.05|108.05|107.95|82541
1611044660000|2021-01-19 08:24:20|108.05|107.95|108.1|108|108.1|108|108.05|107.95|2848
1611044670000|2021-01-19 08:24:30|108.2|107.95|108.05|107.95|108.2|108|108.05|107.95|64412
1611044680000|2021-01-19 08:24:40|108.1|108|108.1|107.95|108.15|108|108.1|107.95|10179
1611044690000|2021-01-19 08:24:50|108.2|108|108.3|108.1|108.3|108.1|108.1|108|16974
1611044700000|2021-01-19 08:25:00||108.15||108.15||108.2||108.15|620
1611044710000|2021-01-19 08:25:10|108.25|108.1|108.25|108.1|108.25|108.1|108.15|108.05|27534
1611044720000|2021-01-19 08:25:20|108.2||108.25||108.25||108.2||3380
1611044730000|2021-01-19 08:25:30|108.35|108.15|108.4|108.25|108.45|108.25|108.3|108.15|8367
1611044740000|2021-01-19 08:25:40|108.35|108.2|108.3|108.2|108.35|108.2|108.3|108.2|2268
1611044750000|2021-01-19 08:25:50|108.25|108.15|108.25|108.1|108.25|108.15|108.25|108.1|13855
1611044760000|2021-01-19 08:26:00|108.2||108.2||108.2||108.15||18855
1611044770000|2021-01-19 08:26:10|||||||||16829
1611044780000|2021-01-19 08:26:20|108.15|108.05|108.05|107.95|108.15|108.05|108|107.9|33549
1611044790000|2021-01-19 08:26:30|107.95|107.9|108.25|108.05|108.25|108.1|107.95|107.9|26348
1611044800000|2021-01-19 08:26:40||108.1||108.05||108.1||108.05|37046
1611044810000|2021-01-19 08:26:50|108.2|108.1|108.2|108|108.2|108.1|108.15|108|1026
1611044820000|2021-01-19 08:27:00|||||||||4594
1611044830000|2021-01-19 08:27:10||108.05||108.05||108.1||108.05|45
1611044840000|2021-01-19 08:27:20|108.15|108|108.15|108|108.15|108|108.15|108|8163
1611044850000|2021-01-19 08:27:30|108.1|108.05|108.3|108.15|108.3|108.2|108.1|108.05|34268
1611044860000|2021-01-19 08:27:40||108.2||108.2||108.2||108.2|20760
1611044870000|2021-01-19 08:27:50|||||||||3000
1611044880000|2021-01-19 08:28:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.1|48711
1611044900000|2021-01-19 08:28:20|108.2|108.1|108.1|108|108.25|108.1|108.1|108|33483
1611044910000|2021-01-19 08:28:30|108.05||108.1||108.1||108.05||2025
1611044920000|2021-01-19 08:28:40|108.15|108.05|108.25|108.1|108.3|108.15|108.15|108.05|19561
1611044930000|2021-01-19 08:28:50|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|96
1611044940000|2021-01-19 08:29:00|108.25|108.15|108.25|108.1|108.35|108.25|108.25|108.1|47762
1611044950000|2021-01-19 08:29:10|108.2|108.15|108.25|108.15|108.3|108.15|108.2|108.15|12814
1611044960000|2021-01-19 08:29:20|108.2||108.25||108.25||108.2||8288
1611044970000|2021-01-19 08:29:30|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|5403
1611044980000|2021-01-19 08:29:40|108.15|108.05|108.1|108|108.15|108.05|108.1|108|9824
1611044990000|2021-01-19 08:29:50|||||||||41000
1611045000000|2021-01-19 08:30:00|108|107.95|108.3|108.25|108.35|108.25|108|107.95|233079
1611045010000|2021-01-19 08:30:10|108.4|108.3|108.4|108.25|108.4|108.3|108.3|108.2|147205
1611045020000|2021-01-19 08:30:20|108.45|108.3|108.35|108.25|108.5|108.4|108.35|108.25|64266
1611045030000|2021-01-19 08:30:30|108.45|108.3|108.35|108.25|108.45|108.3|108.35|108.25|16394
1611045040000|2021-01-19 08:30:40|108.25|108.2|108.25|108.15|108.25|108.2|108.1|108.05|183483
1611045050000|2021-01-19 08:30:50|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|4971
1611045060000|2021-01-19 08:31:00|108.2|108.1|108.25|108.2|108.25|108.2|108.2|108.1|4009
1611045070000|2021-01-19 08:31:10|108.1|108.15|108.3|108.2|108.35|108.2|108.1|108.05|114595
1611045080000|2021-01-19 08:31:20|108.25|108.15|108.4|108.2|108.45|108.2|108.25|108.15|8037
1611045090000|2021-01-19 08:31:30|108.2|108.15|108.45|108.3|108.45|108.3|108.2|108.15|59226
1611045100000|2021-01-19 08:31:40|108.4|108.25|108.35|108.2|108.4|108.25|108.35|108.2|15837
1611045110000|2021-01-19 08:31:50|108.3|108.15|108.35|108.2|108.35|108.2|108.2|108.15|57398
1611045120000|2021-01-19 08:32:00|108.3|108.15|108.25|108.15|108.3|108.2|108.2|108.15|80144
1611045130000|2021-01-19 08:32:10|108.2|108.1|108.25|108.1|108.25|108.15|108.15|108.05|7380
1611045140000|2021-01-19 08:32:20|108.2||108.25||108.25||108.2||3415
1611045150000|2021-01-19 08:32:30|108.3|108.15|108.35|108.2|108.4|108.2|108.3|108.15|1327
1611045160000|2021-01-19 08:32:40|108.4|108.25|108.4|108.25|108.45|108.3|108.3|108.25|29958
1611045170000|2021-01-19 08:32:50|108.35|108.3|108.35|108.25|108.4|108.3|108.3|108.25|26152
1611045180000|2021-01-19 08:33:00|108.3|108.2|108.25|108.2|108.3|108.25|108.25|108.15|37148
1611045190000|2021-01-19 08:33:10||108.15||108.2||108.2||108.15|6304
1611045200000|2021-01-19 08:33:20|108.2|108.15|108.2|108.1|108.2|108.15|108.15|108.1|30363
1611045210000|2021-01-19 08:33:30|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|5044
1611045220000|2021-01-19 08:33:40|||||||||4621
1611045230000|2021-01-19 08:33:50|108.15|108.05|108.15|108|108.15|108.05|108.15|108|3010
1611045240000|2021-01-19 08:34:00|108.2||108.15||108.2||108.15||26569
1611045250000|2021-01-19 08:34:10||108.05||108.05||108.05||108.05|4825
1611045270000|2021-01-19 08:34:30|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|11604
1611045280000|2021-01-19 08:34:40|108.2|108.1|108.3|108.25|108.35|108.25|108.2|108.1|25070
1611045290000|2021-01-19 08:34:50|108.25|108.2|108.15|108.1|108.25|108.2|108.15|108.1|28626
1611045300000|2021-01-19 08:35:00|108.1|108.05|108.15|108.05|108.15|108.1|108.1|108|9294
1611045310000|2021-01-19 08:35:10|108.1||108.15||108.15||108.1||29764
1611045330000|2021-01-19 08:35:30|108.2|108.1|108.25|108.1|108.3|108.1|108.15|108.05|46998
1611045340000|2021-01-19 08:35:40|108.2|108.05|108.2|108.05|108.2|108.1|108.1|108|69327
1611045350000|2021-01-19 08:35:50|108.25|108.1|108.35|108.25|108.35|108.25|108.25|108.1|13796
1611045360000|2021-01-19 08:36:00|||||||||10950
1611045370000|2021-01-19 08:36:10|108.4|108.3|108.55|108.4|108.55|108.4|108.3|108.2|90773
1611045380000|2021-01-19 08:36:20|108.6|108.45|108.6|108.45|108.6|108.55|108.55|108.45|20388
1611045390000|2021-01-19 08:36:30|108.55|108.4|108.6|108.5|108.6|108.5|108.5|108.4|47232
1611045400000|2021-01-19 08:36:40|108.65|108.55|108.85|108.75|108.85|108.8|108.4|108.35|231776
1611045410000|2021-01-19 08:36:50|108.9|108.8|108.7|108.6|108.9|108.8|108.7|108.5|20893
1611045420000|2021-01-19 08:37:00|108.75|108.55|108.75|108.65|108.75|108.65|108.7|108.55|16944
1611045430000|2021-01-19 08:37:10|108.8|108.7|108.85|108.75|108.9|108.75|108.75|108.7|18492
1611045440000|2021-01-19 08:37:20|108.8|108.7|108.8|108.65|108.8|108.7|108.75|108.65|39763
1611045450000|2021-01-19 08:37:30|108.85|108.7|108.85|108.7|108.85|108.75|108.7|108.65|38531
1611045460000|2021-01-19 08:37:40|108.8|108.65|108.65|108.5|108.8|108.65|108.5|108.45|68042
1611045470000|2021-01-19 08:37:50|108.6|108.55|108.5|108.4|108.6|108.55|108.5|108.35|60184
1611045480000|2021-01-19 08:38:00|108.55|108.45|108.65|108.55|108.7|108.55|108.5|108.4|26429
1611045490000|2021-01-19 08:38:10|108.7|108.6|108.7|108.6|108.7|108.6|108.65|108.6|220
1611045500000|2021-01-19 08:38:20|||||||||4000
1611045510000|2021-01-19 08:38:30|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|23545
1611045520000|2021-01-19 08:38:40|108.75|108.65|108.9|108.8|108.9|108.8|108.7|108.65|22578
1611045530000|2021-01-19 08:38:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|24816
1611045540000|2021-01-19 08:39:00|108.9|108.8|108.9|108.75|108.9|108.8|108.85|108.75|24923
1611045550000|2021-01-19 08:39:10|108.95|108.8|108.9|108.8|108.95|108.85|108.9|108.8|12154
1611045560000|2021-01-19 08:39:20|108.85|108.75|108.75|108.7|108.85|108.75|108.75|108.7|16427
1611045570000|2021-01-19 08:39:30|108.7|108.65|108.7|108.65|108.7|108.65|108.7|108.65|112746
1611045580000|2021-01-19 08:39:40|108.75|108.7|108.75|108.6|108.85|108.7|108.6|108.55|90911
1611045590000|2021-01-19 08:39:50|108.85|108.65|108.8|108.7|108.85|108.75|108.7|108.65|32426
1611045600000|2021-01-19 08:40:00|108.75||108.8||108.8||108.75||14628
1611045610000|2021-01-19 08:40:10|108.85|108.75|108.8|108.75|108.85|108.75|108.8|108.7|19893
1611045620000|2021-01-19 08:40:20|108.85||108.8||108.85||108.8||9818
1611045630000|2021-01-19 08:40:30|108.85|108.7|108.85|108.75|108.85|108.75|108.8|108.7|13291
1611045640000|2021-01-19 08:40:40|108.8|108.7|108.8|108.7|108.85|108.75|108.8|108.7|14623
1611045650000|2021-01-19 08:40:50|108.75|108.75|108.8|108.7|108.8|108.75|108.75|108.7|18518
1611045660000|2021-01-19 08:41:00|108.75|108.65|108.6|108.55|108.75|108.7|108.6|108.55|36000
1611045670000|2021-01-19 08:41:10||108.5||108.5||108.5||108.5|5477
1611045680000|2021-01-19 08:41:20|108.65|108.55|108.6|108.55|108.65|108.55|108.6|108.5|16053
1611045700000|2021-01-19 08:41:40||108.5||108.5||108.5||108.5|16977
1611045710000|2021-01-19 08:41:50|108.55|108.45|108.5|108.4|108.55|108.5|108.5|108.4|34163
1611045720000|2021-01-19 08:42:00||108.45||108.4||108.45||108.4|0
1611045730000|2021-01-19 08:42:10|||||||||6000
1611045740000|2021-01-19 08:42:20|108.45|108.35|108.6|108.5|108.65|108.5|108.45|108.35|78153
1611045750000|2021-01-19 08:42:30|||||||||1821
1611045760000|2021-01-19 08:42:40|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.5|8590
1611045770000|2021-01-19 08:42:50|||||||||17721
1611045780000|2021-01-19 08:43:00|108.75|108.6|108.7|108.55|108.8|108.6|108.6|108.55|16869
1611045790000|2021-01-19 08:43:10|||||||||22000
1611045800000|2021-01-19 08:43:20|108.55|108.6|108.65|108.6|108.7|108.6|108.55|108.5|74358
1611045810000|2021-01-19 08:43:30|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|11662
1611045820000|2021-01-19 08:43:40|||||||||135
1611045840000|2021-01-19 08:44:00|108.55||108.55||108.55||108.55||1074
1611045850000|2021-01-19 08:44:10|108.5|108.45|108.45|108.35|108.55|108.5|108.35|108.25|44651
1611045860000|2021-01-19 08:44:20|108.55|108.4|108.6|108.5|108.6|108.5|108.55|108.4|3553
1611045870000|2021-01-19 08:44:30|108.65|108.55|108.5|108.45|108.7|108.55|108.5|108.4|72844
1611045880000|2021-01-19 08:44:40|108.45|108.4|108.7|108.55|108.75|108.55|108.45|108.4|35540
1611045890000|2021-01-19 08:44:50|108.75|108.6|108.75|108.6|108.8|108.7|108.75|108.6|18214
1611045900000|2021-01-19 08:45:00|108.7|108.55|108.65|108.55|108.7|108.6|108.65|108.55|9881
1611045910000|2021-01-19 08:45:10|108.7|108.6|108.7|108.6|108.75|108.6|108.55|108.5|55177
1611045920000|2021-01-19 08:45:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|3397
1611045930000|2021-01-19 08:45:30|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|25436
1611045940000|2021-01-19 08:45:40|108.6||108.65||108.65||108.6||7324
1611045950000|2021-01-19 08:45:50|108.6|108.5|108.65|108.5|108.65|108.5|108.6|108.5|13996
1611045960000|2021-01-19 08:46:00||108.55||108.5||108.55||108.5|0
1611045980000|2021-01-19 08:46:20|||||||||34
1611045990000|2021-01-19 08:46:30|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.55|12382
1611046000000|2021-01-19 08:46:40|108.65||108.65||108.65||108.65||4598
1611046010000|2021-01-19 08:46:50||108.5||108.5||108.5||108.5|3070
1611046020000|2021-01-19 08:47:00|108.6|108.45|108.65|108.5|108.65|108.55|108.5|108.4|60938
1611046030000|2021-01-19 08:47:10|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.5|22156
1611046040000|2021-01-19 08:47:20|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|13523
1611046050000|2021-01-19 08:47:30|108.5|108.45|108.65|108.5|108.65|108.5|108.5|108.4|66991
1611046060000|2021-01-19 08:47:40||108.55||108.55||108.55||108.55|2011
1611046070000|2021-01-19 08:47:50||108.6||108.6||108.6||108.6|4771
1611046080000|2021-01-19 08:48:00|108.6|108.55|108.65|108.55|108.7|108.6|108.6|108.55|33859
1611046090000|2021-01-19 08:48:10|108.7|108.5|108.55|108.45|108.7|108.5|108.55|108.45|56388
1611046100000|2021-01-19 08:48:20|108.6|108.5|108.65|108.55|108.65|108.55|108.55|108.5|457
1611046120000|2021-01-19 08:48:40|108.7|108.6|108.7|108.65|108.7|108.65|108.7|108.55|20176
1611046130000|2021-01-19 08:48:50|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|21753
1611046140000|2021-01-19 08:49:00|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.6|10316
1611046150000|2021-01-19 08:49:10|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.65|15762
1611046160000|2021-01-19 08:49:20|||||||||971
1611046170000|2021-01-19 08:49:30|108.7|108.6|108.7|108.55|108.75|108.6|108.65|108.55|45702
1611046180000|2021-01-19 08:49:40|108.55|108.5|108.6|108.55|108.65|108.55|108.55|108.5|29851
1611046200000|2021-01-19 08:50:00|108.65|108.6|108.6|108.5|108.65|108.6|108.55|108.5|23017
1611046220000|2021-01-19 08:50:20|108.65|108.55|108.65|108.55|108.7|108.55|108.65|108.55|5054
1611046230000|2021-01-19 08:50:30|||||||||5485
1611046240000|2021-01-19 08:50:40|||||||||2304
1611046250000|2021-01-19 08:50:50|108.6|108.5|108.55|108.5|108.6|108.5|108.55|108.5|15773
1611046260000|2021-01-19 08:51:00|108.6|108.55|108.65|108.55|108.65|108.55|108.55|108.5|58478
1611046270000|2021-01-19 08:51:10|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|24188
1611046290000|2021-01-19 08:51:30|108.55||108.55||108.55||108.55||459
1611046300000|2021-01-19 08:51:40|108.6||108.55||108.6||108.55||35668
1611046310000|2021-01-19 08:51:50|108.5|108.45|108.5|108.45|108.5|108.45|108.5|108.4|42750
1611046320000|2021-01-19 08:52:00|108.55|108.5|108.6|108.5|108.6|108.5|108.55|108.5|3956
1611046330000|2021-01-19 08:52:10|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|1631
1611046350000|2021-01-19 08:52:30|108.7|108.6|108.8|108.7|108.8|108.7|108.65|108.6|29925
1611046360000|2021-01-19 08:52:40|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.6|42770
1611046370000|2021-01-19 08:52:50|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.65|3000
1611046380000|2021-01-19 08:53:00|108.75|108.75|108.8|108.7|108.8|108.75|108.75|108.7|14921
1611046400000|2021-01-19 08:53:20|||||||||2903
1611046410000|2021-01-19 08:53:30|108.85|108.75|108.9|108.75|108.9|108.8|108.8|108.7|63766
1611046420000|2021-01-19 08:53:40|108.85|108.8|108.85|108.75|108.85|108.8|108.8|108.75|20311
1611046440000|2021-01-19 08:54:00|108.8|108.7|108.9|108.75|108.9|108.75|108.75|108.7|52219
1611046450000|2021-01-19 08:54:10||108.8||108.8||108.8||108.8|29591
1611046460000|2021-01-19 08:54:20|108.95|108.85|109.05|109|109.1|109|108.9|108.85|89060
1611046470000|2021-01-19 08:54:30||108.95||108.95||109||108.9|14323
1611046480000|2021-01-19 08:54:40|||||||||9691
1611046490000|2021-01-19 08:54:50|109|109|109.1|109|109.1|109|109|109|15895
1611046500000|2021-01-19 08:55:00|109.05|109.05|108.95|108.9|109.1|109.05|108.95|108.9|69104
1611046510000|2021-01-19 08:55:10||108.85||108.85||108.85||108.85|917
1611046530000|2021-01-19 08:55:30|109|108.9|108.95|108.9|109|108.9|108.95|108.85|30569
1611046540000|2021-01-19 08:55:40|108.9|108.85|109|108.95|109.1|108.95|108.9|108.85|61002
1611046550000|2021-01-19 08:55:50|109.05|109|109.1|109.05|109.1|109.05|109|109|10396
1611046560000|2021-01-19 08:56:00|109.05|109|109.05|109|109.1|109|109.05|108.95|175014
1611046570000|2021-01-19 08:56:10|109.1|108.95|109.2|109.1|109.2|109.1|109.05|108.95|92690
1611046580000|2021-01-19 08:56:20|109.25|109.15|109.25|109.15|109.3|109.15|109.2|109.15|28639
1611046590000|2021-01-19 08:56:30|||||||||6947
1611046600000|2021-01-19 08:56:40|||||||||1500
1611046610000|2021-01-19 08:56:50|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109|59323
1611046620000|2021-01-19 08:57:00|109.1|109|109.05|108.95|109.1|109|109.05|108.95|9928
1611046630000|2021-01-19 08:57:10|109.1|109|109|108.9|109.15|109.05|109|108.9|26149
1611046640000|2021-01-19 08:57:20|108.95|108.85|108.85|108.75|108.95|108.85|108.85|108.7|9008
1611046650000|2021-01-19 08:57:30|108.8||108.85||108.85||108.8||2500
1611046660000|2021-01-19 08:57:40|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|7908
1611046670000|2021-01-19 08:57:50|108.75|108.65|109|108.8|109|108.8|108.7|108.65|32424
1611046680000|2021-01-19 08:58:00|108.95|108.85|108.9|108.8|108.95|108.85|108.85|108.8|16847
1611046690000|2021-01-19 08:58:10|||||||||9199
1611046710000|2021-01-19 08:58:30||108.85||108.8||108.85||108.8|4487
1611046720000|2021-01-19 08:58:40|108.85|108.75|108.8|108.75|108.85|108.75|108.8|108.7|17015
1611046730000|2021-01-19 08:58:50|||||||||2512
1611046740000|2021-01-19 08:59:00|108.75|108.7|108.65|108.5|108.75|108.75|108.65|108.45|23001
1611046750000|2021-01-19 08:59:10|||||||||1
1611046770000|2021-01-19 08:59:30|108.6||108.6||108.6||108.6||2533
1611046780000|2021-01-19 08:59:40|108.65|108.55|108.8|108.7|108.8|108.75|108.65|108.55|43767
1611046790000|2021-01-19 08:59:50|||||||||2193
1611046800000|2021-01-19 09:00:00|||||||||448
1611046810000|2021-01-19 09:00:10|||||||||4800
1611046820000|2021-01-19 09:00:20|108.85|108.75|108.9|108.75|108.9|108.75|108.85|108.75|4396
1611046830000|2021-01-19 09:00:30|108.95|108.8|109|108.85|109|108.85|108.9|108.8|922
1611046850000|2021-01-19 09:00:50|108.95|108.9|109.05|108.95|109.15|109|108.85|108.8|115411
1611046860000|2021-01-19 09:01:00|109|108.9|108.85|108.75|109|108.9|108.75|108.7|45516
1611046870000|2021-01-19 09:01:10|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.6|39286
1611046880000|2021-01-19 09:01:20|108.7|108.6|108.7|108.55|108.75|108.6|108.6|108.45|7285
1611046890000|2021-01-19 09:01:30|108.55|108.5|108.6|108.5|108.7|108.55|108.55|108.5|32019
1611046900000|2021-01-19 09:01:40|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|0
1611046910000|2021-01-19 09:01:50|108.75|108.6|108.75|108.65|108.75|108.65|108.75|108.6|982
1611046920000|2021-01-19 09:02:00|108.8||108.8||108.8||108.8||19
1611046930000|2021-01-19 09:02:10|108.85|108.7|108.85|108.75|108.85|108.75|108.85|108.7|2213
1611046940000|2021-01-19 09:02:20|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.75|11334
1611046950000|2021-01-19 09:02:30|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|5198
1611046970000|2021-01-19 09:02:50|108.85|108.75|108.85|108.75|108.85|108.8|108.85|108.75|7098
1611046980000|2021-01-19 09:03:00|108.8|108.8|108.9|108.75|108.9|108.8|108.8|108.75|10102
1611046990000|2021-01-19 09:03:10|108.95|108.8|108.95|108.8|108.95|108.85|108.9|108.75|1660
1611047000000|2021-01-19 09:03:20|109|108.85|108.9|108.8|109|108.9|108.85|108.8|23512
1611047010000|2021-01-19 09:03:30|108.85|108.85|109.15|109.1|109.2|109.1|108.85|108.85|13737
1611047020000|2021-01-19 09:03:40|109.1|109.05|109.1|109|109.15|109.1|109.1|109|8541
1611047030000|2021-01-19 09:03:50|109.05|109.05|109.15|109.05|109.15|109.05|109.05|108.95|27716
1611047040000|2021-01-19 09:04:00|109.1|109|109.05|109|109.15|109.05|109.05|109|42536
1611047050000|2021-01-19 09:04:10|109|108.95|109.05|109|109.1|109|109|108.95|48479
1611047060000|2021-01-19 09:04:20|109.1|109.05|109.1|109|109.1|109.05|109.1|109|17048
1611047070000|2021-01-19 09:04:30|109.05|108.95|109.1|108.95|109.1|109|109.05|108.95|7224
1611047090000|2021-01-19 09:04:50|109.05|109|109.05|108.95|109.1|109|109.05|108.95|6262
1611047120000|2021-01-19 09:05:20|109|108.9|108.9|108.75|109|108.95|108.9|108.75|41121
1611047130000|2021-01-19 09:05:30|108.95|108.8|109|108.9|109|108.9|108.95|108.75|13665
1611047150000|2021-01-19 09:05:50|||||||||61932
1611047160000|2021-01-19 09:06:00|109.05|108.95|108.95|108.85|109.05|108.95|108.95|108.85|20929
1611047170000|2021-01-19 09:06:10|109|108.9|109.05|108.9|109.05|108.95|108.95|108.9|12112
1611047180000|2021-01-19 09:06:20|109|108.95|109|108.95|109|108.95|109|108.95|0
1611047190000|2021-01-19 09:06:30|108.95|108.9|108.95|108.9|109|108.9|108.9|108.85|55486
1611047210000|2021-01-19 09:06:50|109|108.95|109|108.95|109|108.95|109|108.95|14396
1611047220000|2021-01-19 09:07:00|108.95|108.9|108.8|108.65|108.95|108.9|108.8|108.65|17122
1611047230000|2021-01-19 09:07:10|108.75|108.7|108.9|108.75|108.9|108.75|108.75|108.7|5922
1611047250000|2021-01-19 09:07:30|108.85||108.85||108.85||108.85||195530
1611047260000|2021-01-19 09:07:40|108.8|108.7|108.85|108.7|108.85|108.7|108.8|108.7|1012
1611047270000|2021-01-19 09:07:50|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.7|2084
1611047280000|2021-01-19 09:08:00|108.6|108.65|108.75|108.6|108.8|108.7|108.6|108.55|198853
1611047290000|2021-01-19 09:08:10|108.8|108.65|108.8|108.7|108.8|108.75|108.8|108.65|2620
1611047300000|2021-01-19 09:08:20|108.75|108.65|108.85|108.7|108.85|108.75|108.75|108.6|19130
1611047320000|2021-01-19 09:08:40|||||||||9130
1611047330000|2021-01-19 09:08:50|108.8||108.8||108.8||108.8||4605
1611047340000|2021-01-19 09:09:00|108.85||108.85||108.85||108.85||1224
1611047350000|2021-01-19 09:09:10|108.9||108.9||108.9||108.9||28460
1611047360000|2021-01-19 09:09:20|108.85|108.65|108.85|108.7|108.85|108.7|108.75|108.65|37344
1611047370000|2021-01-19 09:09:30||108.65||108.65||108.7||108.65|4209
1611047380000|2021-01-19 09:09:40|108.8|108.7|108.85|108.75|108.85|108.75|108.75|108.7|25619
1611047390000|2021-01-19 09:09:50|108.9|108.8|108.95|108.8|108.95|108.85|108.9|108.8|13973
1611047400000|2021-01-19 09:10:00|108.9|108.75|108.75|108.65|108.9|108.8|108.75|108.65|12896
1611047410000|2021-01-19 09:10:10|||||||||34284
1611047420000|2021-01-19 09:10:20|108.7|108.6|108.65|108.55|108.7|108.6|108.6|108.55|13733
1611047430000|2021-01-19 09:10:30|108.7||108.65||108.7||108.65||423
1611047440000|2021-01-19 09:10:40|108.6|108.6|108.55|108.5|108.6|108.6|108.55|108.5|2241
1611047450000|2021-01-19 09:10:50||108.45||108.45||108.45||108.45|7277
1611047460000|2021-01-19 09:11:00|108.5|108.4|108.7|108.55|108.7|108.65|108.5|108.4|49823
1611047470000|2021-01-19 09:11:10|108.65|108.5|108.65|108.5|108.65|108.55|108.6|108.5|6082
1611047480000|2021-01-19 09:11:20||108.55||108.55||108.55||108.55|0
1611047490000|2021-01-19 09:11:30|||||||||10076
1611047510000|2021-01-19 09:11:50|||||||||1600
1611047530000|2021-01-19 09:12:10|||||||||102000
1611047540000|2021-01-19 09:12:20|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|4116
1611047550000|2021-01-19 09:12:30|108.5|108.45|108.6|108.45|108.6|108.5|108.5|108.4|101000
1611047570000|2021-01-19 09:12:50|108.55||108.55||108.55||108.55||5845
1611047580000|2021-01-19 09:13:00|108.5|108.4|108.6|108.5|108.6|108.5|108.5|108.4|22938
1611047590000|2021-01-19 09:13:10|108.55|108.45|108.55|108.45|108.6|108.5|108.5|108.4|12006
1611047610000|2021-01-19 09:13:30||108.5||108.45||108.5||108.45|5914
1611047620000|2021-01-19 09:13:40|||||||||3649
1611047630000|2021-01-19 09:13:50|108.5|108.4|108.55|108.45|108.55|108.45|108.45|108.4|37488
1611047640000|2021-01-19 09:14:00|108.6|108.5|108.6|108.5|108.6|108.5|108.5|108.45|9626
1611047650000|2021-01-19 09:14:10|||||||||15
1611047660000|2021-01-19 09:14:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.5|6635
1611047680000|2021-01-19 09:14:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|52202
1611047700000|2021-01-19 09:15:00|108.65|108.55|108.55|108.5|108.65|108.55|108.55|108.5|28577
1611047710000|2021-01-19 09:15:10|108.6|108.55|108.65|108.5|108.65|108.55|108.6|108.5|3342
1611047720000|2021-01-19 09:15:20||108.55||108.55||108.55||108.5|250
1611047730000|2021-01-19 09:15:30|||||||||75000
1611047760000|2021-01-19 09:16:00|108.6|108.5|108.6|108.5|108.6|108.55|108.6|108.5|10522
1611047770000|2021-01-19 09:16:10|108.55|108.45|108.55|108.45|108.55|108.5|108.5|108.4|56929
1611047780000|2021-01-19 09:16:20|108.6||108.6||108.6||108.6||117
1611047790000|2021-01-19 09:16:30|108.55||108.55||108.55||108.55||17
1611047820000|2021-01-19 09:17:00|||||||||1892
1611047830000|2021-01-19 09:17:10|||||||||1488
1611047840000|2021-01-19 09:17:20|108.5|108.4|108.4|108.3|108.5|108.4|108.4|108.3|43160
1611047850000|2021-01-19 09:17:30|108.35|108.35|108.25|108.2|108.4|108.35|108.25|108.2|10877
1611047860000|2021-01-19 09:17:40|||||||||461
1611047880000|2021-01-19 09:18:00|||||||||448
1611047890000|2021-01-19 09:18:10|||||||||1971
1611047900000|2021-01-19 09:18:20|108.3|108.25|108.15|108.1|108.3|108.25|108.15|108.1|30852
1611047910000|2021-01-19 09:18:30|108.1|108.05|108.15|108.05|108.2|108.1|108.1|108|22938
1611047930000|2021-01-19 09:18:50|||||||||20915
1611047940000|2021-01-19 09:19:00|108.2|108.1|108.15|108|108.2|108.15|108.15|108|82573
1611047960000|2021-01-19 09:19:20|108.1|107.95|108.05|107.95|108.1|108.05|108.05|107.95|57384
1611047970000|2021-01-19 09:19:30|||||||||126
1611047980000|2021-01-19 09:19:40|108.1|108|108.1|108.05|108.15|108.05|108.1|108|5659
1611047990000|2021-01-19 09:19:50|108.15|108.1|108.3|108.15|108.3|108.15|108.1|108.05|43675
1611048000000|2021-01-19 09:20:00|108.25|108.1|108.25|108.15|108.3|108.15|108.25|108.1|11318
1611048010000|2021-01-19 09:20:10|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|1500
1611048020000|2021-01-19 09:20:20|108.4||108.4||108.4||108.4||9653
1611048040000|2021-01-19 09:20:40|||||||||9789
1611048050000|2021-01-19 09:20:50|||||||||1366
1611048060000|2021-01-19 09:21:00|||||||||14102
1611048070000|2021-01-19 09:21:10|108.35||108.35||108.35||108.35||540
1611048080000|2021-01-19 09:21:20|||||||||6995
1611048090000|2021-01-19 09:21:30|108.3|108.15|108.35|108.2|108.35|108.2|108.25|108.15|37215
1611048100000|2021-01-19 09:21:40|||||||||1500
1611048120000|2021-01-19 09:22:00|108.25|108.15|108.4|108.3|108.4|108.3|108.2|108.15|22143
1611048130000|2021-01-19 09:22:10||108.35||108.35||108.35||108.35|5535
1611048140000|2021-01-19 09:22:20|||||||||95
1611048150000|2021-01-19 09:22:30|108.45|108.4|108.5|108.45|108.5|108.45|108.45|108.4|19838
1611048160000|2021-01-19 09:22:40|108.55|108.5|108.6|108.5|108.6|108.5|108.55|108.5|13492
1611048170000|2021-01-19 09:22:50|108.55||108.6||108.6||108.55||375
1611048180000|2021-01-19 09:23:00|108.55|108.45|108.5|108.45|108.55|108.5|108.5|108.45|16934
1611048190000|2021-01-19 09:23:10|108.55||108.55||108.55||108.5||5997
1611048210000|2021-01-19 09:23:30|||||||||8905
1611048220000|2021-01-19 09:23:40|108.5|108.4|108.5|108.45|108.5|108.45|108.45|108.4|20731
1611048230000|2021-01-19 09:23:50|108.55||108.55||108.55||108.5||65151
1611048250000|2021-01-19 09:24:10|108.5|108.4|108.5|108.35|108.5|108.45|108.45|108.35|31316
1611048260000|2021-01-19 09:24:20|||||||||2000
1611048270000|2021-01-19 09:24:30|108.45|108.3|108.4|108.3|108.45|108.35|108.35|108.3|13566
1611048280000|2021-01-19 09:24:40|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|12505
1611048290000|2021-01-19 09:24:50|108.45|108.35|108.45|108.35|108.5|108.4|108.4|108.3|11229
1611048300000|2021-01-19 09:25:00|108.5||108.45||108.5||108.45||0
1611048330000|2021-01-19 09:25:30|||||||||2202
1611048350000|2021-01-19 09:25:50|||||||||50733
1611048370000|2021-01-19 09:26:10|||||||||10722
1611048380000|2021-01-19 09:26:20|||||||||12000
1611048390000|2021-01-19 09:26:30|108.5|108.4|108.6|108.5|108.6|108.5|108.5|108.4|15881
1611048400000|2021-01-19 09:26:40|108.5|108.45|108.5|108.45|108.55|108.45|108.5|108.45|9044
1611048410000|2021-01-19 09:26:50|108.55||108.55||108.55||108.55||0
1611048440000|2021-01-19 09:27:20|||||||||9720
1611048450000|2021-01-19 09:27:30|||||||||4621
1611048460000|2021-01-19 09:27:40||108.5||108.45||108.5||108.45|7706
1611048470000|2021-01-19 09:27:50|||||||||219
1611048480000|2021-01-19 09:28:00|||||||||4826
1611048500000|2021-01-19 09:28:20||108.5||108.45||108.5||108.45|4382
1611048510000|2021-01-19 09:28:30|||||||||5000
1611048520000|2021-01-19 09:28:40|108.5|108.4|108.3|108.2|108.5|108.45|108.3|108.2|30380
1611048530000|2021-01-19 09:28:50|108.25|108.15|108.2|108.15|108.25|108.15|108.2|108.05|4337
1611048540000|2021-01-19 09:29:00|108.25|108.2|108.4|108.3|108.4|108.3|108.25|108.2|7986
1611048560000|2021-01-19 09:29:20|||||||||4
1611048580000|2021-01-19 09:29:40|108.45||108.4||108.45||108.4||2855
1611048590000|2021-01-19 09:29:50|||||||||250
1611048610000|2021-01-19 09:30:10|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|5744
1611048620000|2021-01-19 09:30:20|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|4416
1611048630000|2021-01-19 09:30:30|108.45||108.4||108.45||108.4||5150
1611048640000|2021-01-19 09:30:40|108.45||108.45||108.45||108.45||30
1611048650000|2021-01-19 09:30:50|108.4||108.4||108.4||108.4||15
1611048660000|2021-01-19 09:31:00|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.3|5270
1611048670000|2021-01-19 09:31:10||108.3||108.3||108.3||108.3|2547
1611048680000|2021-01-19 09:31:20|||||||||448
1611048690000|2021-01-19 09:31:30|108.45|108.35|108.5|108.4|108.5|108.4|108.4|108.35|3071
1611048700000|2021-01-19 09:31:40|108.55||108.5||108.55||108.5||0
1611048710000|2021-01-19 09:31:50|108.55|108.45|108.6|108.5|108.6|108.5|108.5|108.45|655
1611048720000|2021-01-19 09:32:00|||||||||1000
1611048730000|2021-01-19 09:32:10|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.45|27702
1611048740000|2021-01-19 09:32:20|108.55||108.55||108.55||108.55||19201
1611048750000|2021-01-19 09:32:30|108.35|108.45|108.35|108.3|108.5|108.45|108.35|108.2|92359
1611048760000|2021-01-19 09:32:40|108.4|108.35|108.55|108.4|108.55|108.4|108.4|108.35|39
1611048770000|2021-01-19 09:32:50||108.45||108.45||108.45||108.4|0
1611048780000|2021-01-19 09:33:00|||||||||4000
1611048800000|2021-01-19 09:33:20|||||||||60057
1611048810000|2021-01-19 09:33:30|||||||||6602
1611048830000|2021-01-19 09:33:50|108.5|108.4|108.6|108.5|108.6|108.5|108.5|108.4|37455
1611048860000|2021-01-19 09:34:20|108.65|108.55|108.65|108.6|108.65|108.6|108.65|108.55|29110
1611048870000|2021-01-19 09:34:30|108.6|108.55|108.65|108.6|108.65|108.6|108.6|108.55|24342
1611048880000|2021-01-19 09:34:40|108.6|108.55|108.65|108.55|108.65|108.6|108.6|108.5|16311
1611048890000|2021-01-19 09:34:50|||||||||12000
1611048900000|2021-01-19 09:35:00|108.7|108.6|108.7|108.6|108.7|108.65|108.7|108.6|24976
1611048910000|2021-01-19 09:35:10|||||||||92
1611048940000|2021-01-19 09:35:40|108.65|108.65|108.85|108.75|108.85|108.75|108.65|108.6|37044
1611048950000|2021-01-19 09:35:50|108.9|108.8|108.85|108.75|108.9|108.8|108.8|108.75|54464
1611048960000|2021-01-19 09:36:00|108.8||108.8||108.85||108.8||12000
1611048970000|2021-01-19 09:36:10|108.85|108.8|108.85|108.75|108.85|108.8|108.8|108.75|25496
1611048980000|2021-01-19 09:36:20|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|14998
1611048990000|2021-01-19 09:36:30|108.9|108.8|108.95|108.85|108.95|108.9|108.85|108.8|21283
1611049000000|2021-01-19 09:36:40|108.9|108.8|108.8|108.75|108.9|108.8|108.8|108.7|12339
1611049010000|2021-01-19 09:36:50|108.75|108.65|108.75|108.7|108.75|108.7|108.75|108.65|6079
1611049020000|2021-01-19 09:37:00|108.7|108.6|108.8|108.7|108.8|108.7|108.7|108.6|21436
1611049070000|2021-01-19 09:37:50|||||||||1800
1611049090000|2021-01-19 09:38:10|||||||||459
1611049140000|2021-01-19 09:39:00|108.75|108.65|108.7|108.6|108.75|108.65|108.65|108.6|66738
1611049150000|2021-01-19 09:39:10|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|12301
1611049170000|2021-01-19 09:39:30|108.7||108.7||108.7||108.7||4388
1611049180000|2021-01-19 09:39:40|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|70043
1611049200000|2021-01-19 09:40:00|108.6|108.6|108.6|108.5|108.7|108.6|108.6|108.5|30192
1611049210000|2021-01-19 09:40:10|108.55|108.45|108.5|108.45|108.55|108.45|108.5|108.45|5370
1611049220000|2021-01-19 09:40:20|108.55|108.5|108.6|108.5|108.65|108.5|108.55|108.5|19200
1611049250000|2021-01-19 09:40:50|108.65|108.6|108.75|108.65|108.75|108.65|108.65|108.6|19933
1611049260000|2021-01-19 09:41:00|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|0
1611049270000|2021-01-19 09:41:10|108.75||108.75||108.75||108.75||0
1611049280000|2021-01-19 09:41:20|108.8||108.8||108.8||108.8||6615
1611049320000|2021-01-19 09:42:00|108.75||108.75||108.75||108.75||3869
1611049330000|2021-01-19 09:42:10|108.7|108.65|108.65|108.55|108.7|108.65|108.65|108.55|67219
1611049350000|2021-01-19 09:42:30|108.5|108.5|108.55|108.45|108.65|108.55|108.5|108.45|88223
1611049360000|2021-01-19 09:42:40|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|19368
1611049370000|2021-01-19 09:42:50|108.45|108.45|108.55|108.45|108.55|108.45|108.45|108.45|22119
1611049380000|2021-01-19 09:43:00|108.5|108.4|108.55|108.5|108.6|108.5|108.5|108.4|26265
1611049390000|2021-01-19 09:43:10|108.6|108.55|108.7|108.65|108.75|108.65|108.6|108.55|5465
1611049400000|2021-01-19 09:43:20|||||||||5385
1611049410000|2021-01-19 09:43:30|||||||||10000
1611049430000|2021-01-19 09:43:50|108.65|108.6|108.65|108.5|108.65|108.6|108.6|108.5|21091
1611049440000|2021-01-19 09:44:00|108.6||108.65||108.65||108.6||100
1611049450000|2021-01-19 09:44:10|108.6||108.55||108.6||108.55||46
1611049460000|2021-01-19 09:44:20|||||||||150
1611049480000|2021-01-19 09:44:40|108.6|108.55|108.65|108.55|108.7|108.55|108.6|108.5|13177
1611049490000|2021-01-19 09:44:50|108.6||108.6||108.6||108.6||2967
1611049500000|2021-01-19 09:45:00|108.65|108.6|108.65|108.55|108.7|108.6|108.65|108.55|2771
1611049510000|2021-01-19 09:45:10|108.6|108.6|108.7|108.65|108.7|108.65|108.6|108.6|1396
1611049520000|2021-01-19 09:45:20|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|3229
1611049530000|2021-01-19 09:45:30|||||||||904
1611049540000|2021-01-19 09:45:40||108.6||108.55||108.6||108.55|4691
1611049560000|2021-01-19 09:46:00|108.6||108.65||108.65||108.6||5451
1611049580000|2021-01-19 09:46:20|||||||||450
1611049600000|2021-01-19 09:46:40|108.6||108.65||108.65||108.6||4710
1611049620000|2021-01-19 09:47:00|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|5146
1611049630000|2021-01-19 09:47:10|||||||||10209
1611049650000|2021-01-19 09:47:30|108.6||108.6||108.6||108.6||1610
1611049660000|2021-01-19 09:47:40|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|24934
1611049680000|2021-01-19 09:48:00|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|10576
1611049690000|2021-01-19 09:48:10||108.5||108.45||108.5||108.45|1648
1611049700000|2021-01-19 09:48:20|108.5||108.5||108.5||108.5||4584
1611049730000|2021-01-19 09:48:50|108.55|108.5|108.7|108.6|108.7|108.65|108.55|108.5|23706
1611049740000|2021-01-19 09:49:00||108.65||108.65||108.65||108.65|0
1611049750000|2021-01-19 09:49:10|108.65|108.6|108.65|108.6|108.65|108.6|108.65|108.6|1679
1611049760000|2021-01-19 09:49:20|108.7||108.65||108.7||108.65||5598
1611049780000|2021-01-19 09:49:40|108.7|108.65|108.7|108.6|108.7|108.65|108.7|108.6|10505
1611049790000|2021-01-19 09:49:50|||||||||1824
1611049800000|2021-01-19 09:50:00|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|23026
1611049840000|2021-01-19 09:50:40|108.65|108.55|108.5|108.45|108.65|108.6|108.5|108.45|45954
1611049860000|2021-01-19 09:51:00|||||||||9370
1611049870000|2021-01-19 09:51:10||108.4||108.4||108.4||108.4|2568
1611049880000|2021-01-19 09:51:20|108.45||108.45||108.45||108.45||10
1611049910000|2021-01-19 09:51:50|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|17159
1611049920000|2021-01-19 09:52:00|108.5||108.5||108.55||108.5||11520
1611049940000|2021-01-19 09:52:20|||||||||94848
1611049960000|2021-01-19 09:52:40|108.4|108.4|108.45|108.35|108.5|108.4|108.4|108.35|80739
1611049970000|2021-01-19 09:52:50|108.4||108.45||108.45||108.4||2280
1611049990000|2021-01-19 09:53:10|108.5|108.4|108.6|108.5|108.6|108.55|108.45|108.4|38444
1611050000000|2021-01-19 09:53:20|108.55|108.45|108.4|108.35|108.55|108.45|108.4|108.3|18698
1611050010000|2021-01-19 09:53:30|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.3|262
1611050030000|2021-01-19 09:53:50|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|7983
1611050040000|2021-01-19 09:54:00|108.25|108.2|108.25|108.15|108.3|108.2|108.2|108.15|15031
1611050050000|2021-01-19 09:54:10||108.2||108.2||108.2||108.2|0
1611050060000|2021-01-19 09:54:20|||||||||1838
1611050070000|2021-01-19 09:54:30|108.3|108.25|108.4|108.25|108.4|108.25|108.25|108.15|99477
1611050080000|2021-01-19 09:54:40|108.35||108.4||108.4||108.35||1907
1611050090000|2021-01-19 09:54:50|108.45|108.3|108.45|108.35|108.45|108.35|108.45|108.3|408
1611050100000|2021-01-19 09:55:00|108.4|108.4|108.4|108.35|108.4|108.4|108.4|108.35|24858
1611050120000|2021-01-19 09:55:20||108.3||108.25||108.3||108.25|12229
1611050130000|2021-01-19 09:55:30|108.35||108.35||108.35||108.35||380
1611050140000|2021-01-19 09:55:40|||||||||15267
1611050150000|2021-01-19 09:55:50|108.4|108.3|108.5|108.3|108.5|108.3|108.4|108.3|7730
1611050160000|2021-01-19 09:56:00|108.55|108.35|108.55|108.45|108.55|108.5|108.45|108.35|41946
1611050180000|2021-01-19 09:56:20|108.5||108.5||108.5||108.5||300
1611050190000|2021-01-19 09:56:30|108.55||108.55||108.6||108.55||1000
1611050210000|2021-01-19 09:56:50|108.5|108.4|108.45|108.3|108.5|108.4|108.45|108.3|38157
1611050220000|2021-01-19 09:57:00|||||||||189
1611050270000|2021-01-19 09:57:50|108.4||108.4||108.4||108.4||1895
1611050280000|2021-01-19 09:58:00|108.35|108.35|108.45|108.35|108.45|108.35|108.35|108.3|12058
1611050300000|2021-01-19 09:58:20|108.5||108.45||108.5||108.45||101
1611050320000|2021-01-19 09:58:40|||||||||298
1611050340000|2021-01-19 09:59:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|10066
1611050360000|2021-01-19 09:59:20|108.5|108.4|108.5|108.4|108.55|108.4|108.45|108.35|109
1611050380000|2021-01-19 09:59:40|||||||||2210
1611050390000|2021-01-19 09:59:50|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|23670
1611050400000|2021-01-19 10:00:00||108.45||108.4||108.45||108.4|458
1611050410000|2021-01-19 10:00:10|108.55|108.45|108.6|108.5|108.65|108.5|108.55|108.45|33064
1611050420000|2021-01-19 10:00:20|||||||||2743
1611050440000|2021-01-19 10:00:40|||||||||800
1611050450000|2021-01-19 10:00:50|||||||||7400
1611050460000|2021-01-19 10:01:00|108.55|108.45|108.5|108.4|108.55|108.5|108.5|108.4|27272
1611050480000|2021-01-19 10:01:20|108.45|108.35|108.5|108.4|108.5|108.4|108.4|108.35|15038
1611050510000|2021-01-19 10:01:50|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|3830
1611050530000|2021-01-19 10:02:10|||||||||2776
1611050540000|2021-01-19 10:02:20|||||||||6864
1611050560000|2021-01-19 10:02:40|108.45|108.4|108.5|108.4|108.5|108.4|108.45|108.4|17627
1611050570000|2021-01-19 10:02:50|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|26655
1611050580000|2021-01-19 10:03:00|108.35|108.25|108.35|108.25|108.35|108.3|108.35|108.2|10246
1611050590000|2021-01-19 10:03:10|108.4|108.3|108.45|108.35|108.45|108.35|108.35|108.3|3873
1611050620000|2021-01-19 10:03:40|108.4|108.3|108.45|108.35|108.45|108.35|108.35|108.3|18825
1611050630000|2021-01-19 10:03:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|18848
1611050640000|2021-01-19 10:04:00|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|9295
1611050650000|2021-01-19 10:04:10|||||||||13293
1611050660000|2021-01-19 10:04:20|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.35|17442
1611050700000|2021-01-19 10:05:00|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|10229
1611050730000|2021-01-19 10:05:30|108.4|108.35|108.4|108.3|108.4|108.35|108.35|108.3|10247
1611050740000|2021-01-19 10:05:40||108.35||108.35||108.35||108.35|2954
1611050760000|2021-01-19 10:06:00|108.35|108.3|108.4|108.3|108.4|108.3|108.35|108.3|1101
1611050770000|2021-01-19 10:06:10|108.35||108.4||108.4||108.35||955
1611050790000|2021-01-19 10:06:30|108.35||108.4||108.4||108.35||1480
1611050800000|2021-01-19 10:06:40|108.35||108.35||108.35||108.35||0
1611050810000|2021-01-19 10:06:50||108.25||108.3||108.3||108.25|4884
1611050820000|2021-01-19 10:07:00|||||||||54
1611050830000|2021-01-19 10:07:10|||||||||1018
1611050840000|2021-01-19 10:07:20||108.25||108.25||108.25||108.25|3207
1611050850000|2021-01-19 10:07:30||108.3||108.3||108.3||108.3|100
1611050870000|2021-01-19 10:07:50|108.3|108.25|108.3|108.2|108.3|108.25|108.25|108.2|7940
1611050880000|2021-01-19 10:08:00|||||||||5000
1611050900000|2021-01-19 10:08:20|||||||||3694
1611050910000|2021-01-19 10:08:30|||||||||12267
1611050920000|2021-01-19 10:08:40||108.25||108.25||108.25||108.25|1806
1611050930000|2021-01-19 10:08:50||108.2||108.2||108.2||108.2|0
1611050960000|2021-01-19 10:09:20|108.25||108.25||108.25||108.25||840
1611050990000|2021-01-19 10:09:50|108.2|108.15|108.25|108.2|108.25|108.2|108.2|108.15|24350
1611051000000|2021-01-19 10:10:00|108.3|108.15|108.3|108.25|108.3|108.25|108.3|108.15|1472
1611051010000|2021-01-19 10:10:10|108.35|108.3|108.35|108.25|108.4|108.3|108.35|108.25|9854
1611051020000|2021-01-19 10:10:20|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|57
1611051030000|2021-01-19 10:10:30|108.4|108.25|108.3|108.25|108.4|108.25|108.3|108.25|2382
1611051040000|2021-01-19 10:10:40|||||||||1135
1611051060000|2021-01-19 10:11:00|108.35|108.3|108.4|108.3|108.45|108.35|108.35|108.25|4043
1611051070000|2021-01-19 10:11:10|108.35||108.35||108.35||108.35||1000
1611051080000|2021-01-19 10:11:20|108.4|108.25|108.35|108.25|108.4|108.25|108.35|108.25|1083
1611051100000|2021-01-19 10:11:40|||||||||10000
1611051110000|2021-01-19 10:11:50|||||||||264
1611051140000|2021-01-19 10:12:20|||||||||3765
1611051150000|2021-01-19 10:12:30|||||||||4687
1611051160000|2021-01-19 10:12:40|||||||||2461
1611051190000|2021-01-19 10:13:10||108.3||108.25||108.3||108.25|2045
1611051220000|2021-01-19 10:13:40|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.15|7195
1611051230000|2021-01-19 10:13:50|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|4794
1611051240000|2021-01-19 10:14:00|108.2|108.1|108.15|108|108.2|108.1|108.15|108|17858
1611051270000|2021-01-19 10:14:30|||||||||1000
1611051280000|2021-01-19 10:14:40|108.1|107.95|108|107.9|108.1|107.95|108|107.9|4493
1611051300000|2021-01-19 10:15:00|107.95|107.95|108.05|107.95|108.05|107.95|107.95|107.95|20393
1611051310000|2021-01-19 10:15:10|108||108||108||108||88
1611051330000|2021-01-19 10:15:30|107.95|107.9|107.95|107.85|107.95|107.9|107.9|107.85|6117
1611051340000|2021-01-19 10:15:40|107.9||107.9||107.95||107.9||2545
1611051360000|2021-01-19 10:16:00|||||||||3714
1611051380000|2021-01-19 10:16:20|||||||||100
1611051390000|2021-01-19 10:16:30|||||||||16278
1611051400000|2021-01-19 10:16:40|107.85|107.8|107.85|107.75|107.85|107.8|107.8|107.7|14755
1611051410000|2021-01-19 10:16:50|107.8|107.7|107.85|107.8|107.85|107.8|107.8|107.7|1838
1611051430000|2021-01-19 10:17:10|107.8|107.75|107.85|107.75|107.85|107.8|107.8|107.7|17950
1611051440000|2021-01-19 10:17:20|107.8||107.8||107.8||107.8||8249
1611051450000|2021-01-19 10:17:30|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|5993
1611051470000|2021-01-19 10:17:50|107.7|107.7|107.75|107.7|107.75|107.7|107.7|107.7|16942
1611051490000|2021-01-19 10:18:10|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|12781
1611051500000|2021-01-19 10:18:20|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|12793
1611051520000|2021-01-19 10:18:40||107.7||107.7||107.7||107.7|5912
1611051540000|2021-01-19 10:19:00|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|1193
1611051560000|2021-01-19 10:19:20|||||||||18472
1611051580000|2021-01-19 10:19:40||107.7||107.65||107.7||107.65|40344
1611051590000|2021-01-19 10:19:50|107.65|107.6|107.65|107.55|107.7|107.6|107.65|107.55|15147
1611051600000|2021-01-19 10:20:00|107.6||107.65||107.65||107.6||9720
1611051620000|2021-01-19 10:20:20|||||||||200
1611051630000|2021-01-19 10:20:30|107.6|107.6|107.6|107.55|107.6|107.6|107.6|107.55|5976
1611051660000|2021-01-19 10:21:00|||||||||3900
1611051670000|2021-01-19 10:21:10|107.65||107.6||107.65||107.6||31551
1611051680000|2021-01-19 10:21:20|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|20834
1611051690000|2021-01-19 10:21:30|107.65|107.55|107.65|107.55|107.65|107.55|107.6|107.55|1699
1611051710000|2021-01-19 10:21:50|107.6||107.65||107.65||107.6||1550
1611051720000|2021-01-19 10:22:00|107.6|107.5|107.6|107.45|107.6|107.5|107.45|107.4|31785
1611051750000|2021-01-19 10:22:30|||||||||1000
1611051770000|2021-01-19 10:22:50|107.55||107.55||107.55||107.55||976
1611051780000|2021-01-19 10:23:00|107.5|107.4|107.45|107.35|107.55|107.4|107.45|107.35|42802
1611051790000|2021-01-19 10:23:10|107.4|107.3|107.3|107.25|107.4|107.3|107.3|107.25|4881
1611051800000|2021-01-19 10:23:20|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.2|4430
1611051820000|2021-01-19 10:23:40|||||||||2802
1611051840000|2021-01-19 10:24:00|107.3|107.25|107.4|107.3|107.4|107.3|107.3|107.25|8774
1611051850000|2021-01-19 10:24:10|107.35||107.35||107.35||107.35||0
1611051880000|2021-01-19 10:24:40|107.4|107.25|107.4|107.35|107.4|107.35|107.4|107.25|20293
1611051900000|2021-01-19 10:25:00|107.35|107.3|107.35|107.25|107.4|107.3|107.35|107.25|4592
1611051910000|2021-01-19 10:25:10|107.4||107.4||107.4||107.4||0
1611051920000|2021-01-19 10:25:20|107.35||107.35||107.35||107.35||0
1611051930000|2021-01-19 10:25:30|107.3|107.3|107.35|107.25|107.35|107.3|107.3|107.25|5535
1611051960000|2021-01-19 10:26:00|||||||||1317
1611051970000|2021-01-19 10:26:10|107.3|107.2|107.3|107.25|107.3|107.25|107.25|107.2|9870
1611051990000|2021-01-19 10:26:30|107.35|107.3|107.35|107.25|107.35|107.3|107.35|107.25|9113
1611052000000|2021-01-19 10:26:40||107.3||107.3||107.3||107.3|20
1611052010000|2021-01-19 10:26:50|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|1934
1611052020000|2021-01-19 10:27:00|107.3|107.2|107.3|107.15|107.3|107.2|107.25|107.15|9171
1611052040000|2021-01-19 10:27:20||107.2||107.2||107.2||107.2|0
1611052060000|2021-01-19 10:27:40|107.25|107.15|107.25|107.15|107.25|107.2|107.25|107.15|2033
1611052070000|2021-01-19 10:27:50|107.3|107.2|107.4|107.3|107.4|107.3|107.25|107.2|22239
1611052080000|2021-01-19 10:28:00|107.35|107.25|107.35|107.2|107.35|107.25|107.35|107.2|3810
1611052090000|2021-01-19 10:28:10|107.4|107.25|107.45|107.35|107.5|107.4|107.4|107.25|21524
1611052110000|2021-01-19 10:28:30|107.4||107.4||107.4||107.4||3000
1611052120000|2021-01-19 10:28:40|107.45||107.45||107.5||107.45||2733
1611052130000|2021-01-19 10:28:50|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|9139
1611052140000|2021-01-19 10:29:00|107.3||107.35||107.35||107.3||1709
1611052150000|2021-01-19 10:29:10|107.4||107.35||107.4||107.35||0
1611052160000|2021-01-19 10:29:20|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|45
1611052170000|2021-01-19 10:29:30|107.35||107.35||107.35||107.35||3200
1611052200000|2021-01-19 10:30:00|||||||||456
1611052210000|2021-01-19 10:30:10|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|20313
1611052220000|2021-01-19 10:30:20|107.35|107.35|107.45|107.35|107.45|107.35|107.35|107.35|7812
1611052240000|2021-01-19 10:30:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|9388
1611052250000|2021-01-19 10:30:50|107.35|107.35|107.4|107.35|107.45|107.35|107.35|107.35|5691
1611052260000|2021-01-19 10:31:00|107.35|107.3|107.4|107.35|107.4|107.35|107.35|107.3|4190
1611052270000|2021-01-19 10:31:10||107.3||107.35||107.35||107.3|4949
1611052280000|2021-01-19 10:31:20||107.3||107.3||107.3||107.3|12973
1611052300000|2021-01-19 10:31:40|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|22441
1611052310000|2021-01-19 10:31:50|107.3|107.2|107.2|107.1|107.3|107.2|107.2|107.1|20011
1611052320000|2021-01-19 10:32:00|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107|12109
1611052330000|2021-01-19 10:32:10|107.1|107.1|107.25|107.1|107.25|107.1|107.1|107.1|13981
1611052340000|2021-01-19 10:32:20|107.2||107.2||107.2||107.2||144
1611052350000|2021-01-19 10:32:30|107.15||107.15||107.15||107.15||0
1611052370000|2021-01-19 10:32:50||107.05||107.1||107.1||107.05|2057
1611052380000|2021-01-19 10:33:00||107.05||107.05||107.05||107.05|1000
1611052390000|2021-01-19 10:33:10|107.2|107.1|107.2|107.05|107.2|107.1|107.15|107.05|9341
1611052400000|2021-01-19 10:33:20|107.15|107.1|107.2|107.1|107.2|107.1|107.1|107.1|21920
1611052410000|2021-01-19 10:33:30|107.15||107.15||107.2||107.15||0
1611052420000|2021-01-19 10:33:40|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|10482
1611052430000|2021-01-19 10:33:50|107.2|107.1|107.15|107.05|107.2|107.1|107.1|107.05|7331
1611052440000|2021-01-19 10:34:00|107.1|107|107.15|107.05|107.15|107.05|107.1|107|7582
1611052450000|2021-01-19 10:34:10||107.1||107.05||107.1||107.05|1043
1611052460000|2021-01-19 10:34:20|||||||||10000
1611052470000|2021-01-19 10:34:30|107.1|107|107.1|107|107.1|107|107.1|107|4096
1611052490000|2021-01-19 10:34:50||107.05||107.05||107.05||107.05|8586
1611052500000|2021-01-19 10:35:00|107.15|107.1|107.15|107.1|107.15|107.1|107.15|107.1|6874
1611052510000|2021-01-19 10:35:10|107.1|107.05|107.05|107|107.1|107.05|107.05|107|5130
1611052520000|2021-01-19 10:35:20|||||||||2530
1611052530000|2021-01-19 10:35:30|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|9812
1611052540000|2021-01-19 10:35:40|||||||||4000
1611052550000|2021-01-19 10:35:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|12216
1611052560000|2021-01-19 10:36:00|107.15||107.15||107.15||107.15||93
1611052580000|2021-01-19 10:36:20|||||||||1586
1611052590000|2021-01-19 10:36:30|107.2|107.15|107.15|107.05|107.2|107.15|107.1|107.05|15954
1611052600000|2021-01-19 10:36:40|107.1|107|107.05|107|107.1|107|107.05|107|6127
1611052610000|2021-01-19 10:36:50|107.1|107.05|107.15|107.05|107.15|107.05|107.05|107|22075
1611052620000|2021-01-19 10:37:00|107.1|107|107.1|107|107.1|107|107.1|107|4025
1611052630000|2021-01-19 10:37:10|||||||||3000
1611052650000|2021-01-19 10:37:30|107.05||107.05||107.05||107.05||105
1611052700000|2021-01-19 10:38:20|||||||||4760
1611052710000|2021-01-19 10:38:30|||||||||1881
1611052720000|2021-01-19 10:38:40|107.1|107.05|107.15|107|107.2|107.05|107.05|107|47910
1611052730000|2021-01-19 10:38:50|107.1||107.1||107.1||107.1||0
1611052740000|2021-01-19 10:39:00|107.05||107.05||107.05||107.05||3600
1611052750000|2021-01-19 10:39:10|107.1|107.05|107.1|107|107.15|107.05|107.05|107|8643
1611052760000|2021-01-19 10:39:20|||||||||453
1611052780000|2021-01-19 10:39:40|107.05||107.05||107.1||107.05||2
1611052820000|2021-01-19 10:40:20|107.1|107.05|107.1|107|107.1|107.05|107.05|107|16604
1611052840000|2021-01-19 10:40:40|107.05|107.05|107.1|107.05|107.1|107.05|107.05|107.05|2912
1611052850000|2021-01-19 10:40:50|||||||||174
1611052860000|2021-01-19 10:41:00|107.05|107|106.9|106.85|107.1|107|106.9|106.85|32186
1611052890000|2021-01-19 10:41:30|||||||||1454
1611052900000|2021-01-19 10:41:40|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|3732
1611052930000|2021-01-19 10:42:10|106.8|106.75|106.75|106.7|106.85|106.75|106.75|106.7|18621
1611052940000|2021-01-19 10:42:20|||||||||1
1611052950000|2021-01-19 10:42:30|106.7|106.65|106.75|106.65|106.75|106.65|106.65|106.6|34608
1611052960000|2021-01-19 10:42:40|106.7|106.6|106.55|106.45|106.75|106.65|106.5|106.45|75693
1611052970000|2021-01-19 10:42:50|106.5|106.5|106.65|106.5|106.65|106.5|106.5|106.5|15262
1611053010000|2021-01-19 10:43:30|||||||||94
1611053020000|2021-01-19 10:43:40|106.55|106.45|106.55|106.45|106.6|106.45|106.5|106.45|17083
1611053030000|2021-01-19 10:43:50|106.5||106.6||106.6||106.5||1905
1611053040000|2021-01-19 10:44:00|106.55|106.4|106.45|106.35|106.55|106.45|106.45|106.3|2667
1611053050000|2021-01-19 10:44:10|106.4|106.4|106.5|106.4|106.5|106.4|106.4|106.4|6618
1611053070000|2021-01-19 10:44:30|106.45|106.35|106.5|106.35|106.5|106.35|106.4|106.3|26936
1611053080000|2021-01-19 10:44:40|106.45||106.45||106.45||106.45||48
1611053090000|2021-01-19 10:44:50|106.4|106.4|106.5|106.4|106.5|106.4|106.4|106.4|7787
1611053100000|2021-01-19 10:45:00|106.4|106.35|106.6|106.5|106.6|106.5|106.4|106.35|21367
1611053120000|2021-01-19 10:45:20|106.55|106.45|106.55|106.4|106.55|106.5|106.45|106.35|73595
1611053130000|2021-01-19 10:45:30|106.5|106.35|106.5|106.45|106.55|106.45|106.45|106.35|14057
1611053140000|2021-01-19 10:45:40|106.55|106.5|106.55|106.5|106.6|106.55|106.55|106.45|9806
1611053150000|2021-01-19 10:45:50|||||||||2353
1611053160000|2021-01-19 10:46:00|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|14685
1611053170000|2021-01-19 10:46:10|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|5330
1611053180000|2021-01-19 10:46:20|106.7|106.6|106.7|106.6|106.75|106.65|106.7|106.55|3665
1611053200000|2021-01-19 10:46:40|||||||||5579
1611053210000|2021-01-19 10:46:50|||||||||920
1611053220000|2021-01-19 10:47:00|106.65|106.65|106.65|106.6|106.75|106.65|106.65|106.6|15544
1611053230000|2021-01-19 10:47:10|106.6|106.55|106.6|106.55|106.6|106.55|106.6|106.55|22030
1611053240000|2021-01-19 10:47:20|106.55|106.5|106.55|106.45|106.55|106.5|106.55|106.45|5943
1611053250000|2021-01-19 10:47:30|106.5|106.4|106.5|106.4|106.5|106.45|106.5|106.4|8626
1611053260000|2021-01-19 10:47:40|106.45|106.35|106.45|106.35|106.45|106.35|106.4|106.35|20404
1611053270000|2021-01-19 10:47:50|||||||||939
1611053280000|2021-01-19 10:48:00|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|10844
1611053290000|2021-01-19 10:48:10||106.3||106.3||106.3||106.3|0
1611053300000|2021-01-19 10:48:20|106.4|106.35|106.55|106.45|106.55|106.45|106.4|106.35|20852
1611053330000|2021-01-19 10:48:50|||||||||3129
1611053340000|2021-01-19 10:49:00|106.5|106.4|106.45|106.35|106.5|106.4|106.45|106.35|1579
1611053370000|2021-01-19 10:49:30|106.5|106.4|106.5|106.4|106.5|106.45|106.5|106.4|25017
1611053380000|2021-01-19 10:49:40|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|0
1611053400000|2021-01-19 10:50:00|106.4|106.4|106.45|106.35|106.5|106.4|106.4|106.35|18758
1611053420000|2021-01-19 10:50:20|106.5|106.4|106.5|106.45|106.5|106.45|106.5|106.4|16750
1611053430000|2021-01-19 10:50:30|106.55|106.5|106.6|106.5|106.65|106.55|106.55|106.5|3419
1611053440000|2021-01-19 10:50:40|106.55|106.45|106.45|106.4|106.55|106.45|106.45|106.4|4740
1611053450000|2021-01-19 10:50:50|106.4|106.35|106.55|106.45|106.55|106.45|106.4|106.35|17286
1611053460000|2021-01-19 10:51:00|106.5||106.5||106.5||106.5||140
1611053470000|2021-01-19 10:51:10|106.55|106.5|106.6|106.5|106.65|106.55|106.55|106.45|9326
1611053480000|2021-01-19 10:51:20|||||||||1083
1611053500000|2021-01-19 10:51:40|106.65|106.55|106.65|106.5|106.65|106.55|106.6|106.5|10237
1611053520000|2021-01-19 10:52:00|106.6||106.6||106.6||106.6||56
1611053530000|2021-01-19 10:52:10|106.55|106.45|106.45|106.35|106.55|106.45|106.4|106.35|23526
1611053540000|2021-01-19 10:52:20|106.5|106.4|106.5|106.4|106.5|106.4|106.45|106.4|4933
1611053560000|2021-01-19 10:52:40|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|46344
1611053570000|2021-01-19 10:52:50|106.55||106.6||106.65||106.55||4007
1611053580000|2021-01-19 10:53:00|106.55||106.55||106.55||106.55||83
1611053590000|2021-01-19 10:53:10||106.45||106.5||106.5||106.4|8144
1611053600000|2021-01-19 10:53:20|106.6|106.55|106.6|106.55|106.6|106.55|106.6|106.5|4788
1611053620000|2021-01-19 10:53:40|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|15435
1611053630000|2021-01-19 10:53:50|106.6|106.5|106.65|106.5|106.65|106.55|106.6|106.5|4339
1611053640000|2021-01-19 10:54:00|106.6||106.6||106.6||106.6||8
1611053660000|2021-01-19 10:54:20||106.55||106.55||106.55||106.55|120
1611053670000|2021-01-19 10:54:30||106.5||106.5||106.5||106.5|0
1611053710000|2021-01-19 10:55:10|106.55|106.55|106.6|106.5|106.6|106.55|106.55|106.5|9120
1611053740000|2021-01-19 10:55:40||106.55||106.5||106.55||106.5|190
1611053750000|2021-01-19 10:55:50||106.55||106.5||106.55||106.5|2512
1611053760000|2021-01-19 10:56:00|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|6242
1611053770000|2021-01-19 10:56:10|||||||||928
1611053780000|2021-01-19 10:56:20|106.6|106.5|106.7|106.6|106.7|106.6|106.55|106.5|21678
1611053790000|2021-01-19 10:56:30|106.75|106.65|106.75|106.6|106.75|106.7|106.7|106.6|9440
1611053800000|2021-01-19 10:56:40|106.7||106.7||106.7||106.7||1012
1611053810000|2021-01-19 10:56:50|106.65|106.55|106.7|106.55|106.7|106.6|106.6|106.5|15241
1611053830000|2021-01-19 10:57:10|106.65|106.5|106.7|106.55|106.7|106.55|106.6|106.5|152
1611053840000|2021-01-19 10:57:20|106.65|106.5|106.6|106.5|106.65|106.5|106.6|106.5|1329
1611053850000|2021-01-19 10:57:30|106.65|106.6|106.7|106.55|106.7|106.6|106.65|106.5|25524
1611053900000|2021-01-19 10:58:20|||||||||15616
1611053910000|2021-01-19 10:58:30|106.65|106.5|106.6|106.5|106.65|106.55|106.55|106.5|22693
1611053930000|2021-01-19 10:58:50|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.5|7496
1611053940000|2021-01-19 10:59:00|106.6|106.5|106.65|106.5|106.65|106.5|106.6|106.5|0
1611053950000|2021-01-19 10:59:10|106.6|106.55|106.6|106.5|106.6|106.55|106.6|106.5|4
1611053960000|2021-01-19 10:59:20|||||||||90
1611053970000|2021-01-19 10:59:30|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.4|5811
1611053980000|2021-01-19 10:59:40|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.3|2500
1611053990000|2021-01-19 10:59:50|106.4|106.3|106.5|106.35|106.5|106.35|106.35|106.3|25916
1611054000000|2021-01-19 11:00:00|106.45||106.45||106.45||106.45||4666
1611054010000|2021-01-19 11:00:10|||||||||500
1611054020000|2021-01-19 11:00:20|106.4||106.45||106.45||106.4||6822
1611054060000|2021-01-19 11:01:00|106.5|106.4|106.5|106.4|106.5|106.45|106.5|106.4|13225
1611054070000|2021-01-19 11:01:10||106.45||106.45||106.45||106.4|2700
1611054090000|2021-01-19 11:01:30|106.55|106.5|106.6|106.45|106.6|106.5|106.55|106.45|19009
1611054100000|2021-01-19 11:01:40||106.5||106.5||106.5||106.5|4
1611054110000|2021-01-19 11:01:50|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|2
1611054120000|2021-01-19 11:02:00|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|11028
1611054180000|2021-01-19 11:03:00|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|21106
1611054210000|2021-01-19 11:03:30|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|3064
1611054220000|2021-01-19 11:03:40|106.55|106.45|106.55|106.4|106.55|106.45|106.5|106.4|51
1611054230000|2021-01-19 11:03:50|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.45|2500
1611054250000|2021-01-19 11:04:10|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.35|13000
1611054290000|2021-01-19 11:04:50|||||||||5000
1611054320000|2021-01-19 11:05:20|||||||||15000
1611054340000|2021-01-19 11:05:40|106.5||106.55||106.55||106.5||1748
1611054350000|2021-01-19 11:05:50|106.5|106.4|106.5|106.4|106.55|106.4|106.5|106.4|7610
1611054440000|2021-01-19 11:07:20||106.45||106.4||106.45||106.4|4145
1611054480000|2021-01-19 11:08:00|106.55|106.45|106.55|106.45|106.55|106.45|106.5|106.45|17169
1611054490000|2021-01-19 11:08:10|106.5||106.5||106.55||106.5||8778
1611054500000|2021-01-19 11:08:20||106.4||106.4||106.4||106.4|2326
1611054520000|2021-01-19 11:08:40|106.55||106.5||106.55||106.5||44
1611054530000|2021-01-19 11:08:50|||||||||10000
1611054550000|2021-01-19 11:09:10|||||||||5000
1611054570000|2021-01-19 11:09:30|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|15731
1611054580000|2021-01-19 11:09:40|106.6|106.5|106.65|106.6|106.65|106.6|106.6|106.5|20269
1611054590000|2021-01-19 11:09:50|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|3485
1611054600000|2021-01-19 11:10:00||106.6||106.6||106.65||106.6|14917
1611054620000|2021-01-19 11:10:20||106.65||106.6||106.65||106.6|1810
1611054630000|2021-01-19 11:10:30||106.65||106.65||106.65||106.65|40
1611054650000|2021-01-19 11:10:50|106.75|106.7|106.7|106.6|106.75|106.7|106.7|106.6|14747
1611054660000|2021-01-19 11:11:00|||||||||4955
1611054680000|2021-01-19 11:11:20||106.65||106.6||106.65||106.6|11643
1611054740000|2021-01-19 11:12:20||106.65||106.6||106.65||106.6|1724
1611054760000|2021-01-19 11:12:40|||||||||1406
1611054780000|2021-01-19 11:13:00|106.75|106.65|106.75|106.65|106.75|106.65|106.7|106.65|14716
1611054810000|2021-01-19 11:13:30||106.7||106.7||106.7||106.7|26
1611054850000|2021-01-19 11:14:10|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|19718
1611054860000|2021-01-19 11:14:20|106.75|106.7|106.7|106.6|106.75|106.7|106.7|106.6|22236
1611054870000|2021-01-19 11:14:30|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|3032
1611054880000|2021-01-19 11:14:40|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|2288
1611054890000|2021-01-19 11:14:50|106.75|106.65|106.8|106.7|106.8|106.7|106.75|106.65|14385
1611054900000|2021-01-19 11:15:00|106.75|106.65|106.75|106.6|106.75|106.65|106.65|106.55|34602
1611054910000|2021-01-19 11:15:10|106.8|106.65|106.8|106.7|106.8|106.75|106.8|106.65|5714
1611054920000|2021-01-19 11:15:20|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|6052
1611054930000|2021-01-19 11:15:30|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.5|1714
1611054940000|2021-01-19 11:15:40|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|6722
1611054950000|2021-01-19 11:15:50|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|5717
1611054960000|2021-01-19 11:16:00|106.65|106.55|106.7|106.55|106.7|106.55|106.65|106.55|16427
1611054970000|2021-01-19 11:16:10|||||||||4687
1611054990000|2021-01-19 11:16:30|106.65||106.65||106.65||106.65||1000
1611055000000|2021-01-19 11:16:40|106.7|106.6|106.7|106.65|106.7|106.65|106.65|106.55|16443
1611055010000|2021-01-19 11:16:50|106.75|106.7|106.8|106.75|106.8|106.75|106.75|106.7|12618
1611055020000|2021-01-19 11:17:00|106.75|106.7|106.75|106.65|106.75|106.7|106.7|106.65|5167
1611055030000|2021-01-19 11:17:10|106.8|106.7|106.85|106.75|106.85|106.75|106.8|106.7|9038
1611055050000|2021-01-19 11:17:30|106.8||106.85||106.85||106.8||0
1611055060000|2021-01-19 11:17:40|106.8||106.8||106.8||106.8||0
1611055070000|2021-01-19 11:17:50|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.75|7741
1611055100000|2021-01-19 11:18:20|||||||||1320
1611055110000|2021-01-19 11:18:30|106.8|106.75|106.8|106.75|106.9|106.75|106.8|106.75|23468
1611055120000|2021-01-19 11:18:40|||||||||82
1611055160000|2021-01-19 11:19:20||106.7||106.7||106.7||106.7|8145
1611055190000|2021-01-19 11:19:50|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.6|2587
1611055200000|2021-01-19 11:20:00|106.7|106.6|106.7|106.65|106.7|106.65|106.7|106.6|0
1611055230000|2021-01-19 11:20:30|106.75|106.7|106.7|106.6|106.75|106.7|106.7|106.6|25678
1611055240000|2021-01-19 11:20:40|106.65|106.55|106.65|106.55|106.65|106.6|106.65|106.55|3534
1611055250000|2021-01-19 11:20:50|106.6||106.6||106.7||106.6||25827
1611055260000|2021-01-19 11:21:00||106.5||106.5||106.5||106.5|1560
1611055270000|2021-01-19 11:21:10|106.55||106.6||106.6||106.55||1485
1611055290000|2021-01-19 11:21:30|||||||||1500
1611055320000|2021-01-19 11:22:00|106.55|106.55|106.55|106.45|106.55|106.55|106.55|106.45|6959
1611055330000|2021-01-19 11:22:10|106.5|106.5|106.55|106.45|106.55|106.5|106.5|106.45|10255
1611055340000|2021-01-19 11:22:20|||||||||9398
1611055350000|2021-01-19 11:22:30|||||||||2500
1611055360000|2021-01-19 11:22:40|106.5||106.5||106.5||106.5||4032
1611055380000|2021-01-19 11:23:00|106.55|106.5|106.55|106.5|106.55|106.5|106.55|106.5|16012
1611055390000|2021-01-19 11:23:10||106.45||106.45||106.45||106.45|9917
1611055400000|2021-01-19 11:23:20|||||||||944
1611055420000|2021-01-19 11:23:40|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|19257
1611055430000|2021-01-19 11:23:50|106.55||106.55||106.55||106.55||10
1611055450000|2021-01-19 11:24:10||106.45||106.45||106.45||106.45|1286
1611055460000|2021-01-19 11:24:20||106.5||106.5||106.5||106.5|0
1611055470000|2021-01-19 11:24:30|106.6||106.6||106.6||106.6||6479
1611055500000|2021-01-19 11:25:00|106.55|106.45|106.45|106.4|106.55|106.45|106.45|106.4|7566
1611055510000|2021-01-19 11:25:10|106.5||106.45||106.5||106.45||14772
1611055520000|2021-01-19 11:25:20|||||||||1621
1611055550000|2021-01-19 11:25:50|106.5|106.45|106.5|106.45|106.5|106.45|106.5|106.45|200
1611055570000|2021-01-19 11:26:10|106.55|106.5|106.55|106.5|106.55|106.5|106.55|106.5|5579
1611055580000|2021-01-19 11:26:20|106.6||106.55||106.6||106.55||1931
1611055600000|2021-01-19 11:26:40|106.5|106.45|106.55|106.45|106.55|106.5|106.5|106.45|11543
1611055610000|2021-01-19 11:26:50|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|4240
1611055620000|2021-01-19 11:27:00|106.55||106.6||106.6||106.55||2199
1611055640000|2021-01-19 11:27:20|106.55||106.55||106.55||106.55||602
1611055650000|2021-01-19 11:27:30|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|15255
1611055660000|2021-01-19 11:27:40|106.6||106.65||106.65||106.6||2410
1611055670000|2021-01-19 11:27:50|106.7|106.6|106.7|106.65|106.75|106.65|106.7|106.6|29566
1611055690000|2021-01-19 11:28:10|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|20828
1611055710000|2021-01-19 11:28:30||106.6||106.6||106.6||106.6|1858
1611055720000|2021-01-19 11:28:40|106.7|106.55|106.7|106.65|106.7|106.65|106.7|106.55|8209
1611055740000|2021-01-19 11:29:00|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|4546
1611055750000|2021-01-19 11:29:10||106.6||106.6||106.6||106.6|945
1611055770000|2021-01-19 11:29:30|||||||||958
1611055810000|2021-01-19 11:30:10|||||||||1712
1611055820000|2021-01-19 11:30:20|||||||||913
1611055830000|2021-01-19 11:30:30|106.6|106.55|106.6|106.55|106.65|106.55|106.6|106.5|29274
1611055840000|2021-01-19 11:30:40|106.65||106.65||106.65||106.65||4970
1611055850000|2021-01-19 11:30:50||106.6||106.6||106.6||106.6|927
1611055860000|2021-01-19 11:31:00|106.7|106.65|106.75|106.65|106.75|106.65|106.7|106.65|16625
1611055870000|2021-01-19 11:31:10|106.7||106.7||106.75||106.7||8081
1611055900000|2021-01-19 11:31:40||106.6||106.55||106.6||106.55|4784
1611055920000|2021-01-19 11:32:00|106.65||106.65||106.65||106.65||0
1611055940000|2021-01-19 11:32:20|||||||||5000
1611055970000|2021-01-19 11:32:50|106.6||106.6||106.6||106.6||1066
1611056020000|2021-01-19 11:33:40||106.5||106.5||106.5||106.5|9302
1611056030000|2021-01-19 11:33:50||106.55||106.55||106.55||106.55|0
1611056050000|2021-01-19 11:34:10|106.65|106.5|106.7|106.6|106.7|106.6|106.65|106.5|14041
1611056060000|2021-01-19 11:34:20|106.65||106.65||106.65||106.65||1861
1611056070000|2021-01-19 11:34:30||106.55||106.55||106.55||106.55|13373
1611056080000|2021-01-19 11:34:40|106.6||106.6||106.6||106.6||7
1611056100000|2021-01-19 11:35:00||106.5||106.55||106.55||106.5|1712
1611056120000|2021-01-19 11:35:20|106.55|106.5|106.55|106.5|106.6|106.5|106.55|106.5|3906
1611056150000|2021-01-19 11:35:50||106.45||106.45||106.45||106.45|14770
1611056160000|2021-01-19 11:36:00|106.5||106.5||106.5||106.5||0
1611056200000|2021-01-19 11:36:40|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.4|6368
1611056210000|2021-01-19 11:36:50|106.5|106.45|106.5|106.4|106.5|106.45|106.45|106.4|17441
1611056220000|2021-01-19 11:37:00|106.45||106.45||106.45||106.45||1225
1611056280000|2021-01-19 11:38:00|106.5||106.5||106.5||106.45||13556
1611056300000|2021-01-19 11:38:20|106.45||106.5||106.5||106.45||1711
1611056320000|2021-01-19 11:38:40|106.45||106.45||106.45||106.45||3262
1611056420000|2021-01-19 11:40:20|106.4|106.35|106.45|106.35|106.45|106.35|106.35|106.3|40333
1611056460000|2021-01-19 11:41:00|||||||||12046
1611056470000|2021-01-19 11:41:10|106.5|106.4|106.55|106.45|106.55|106.45|106.45|106.4|36951
1611056480000|2021-01-19 11:41:20|106.5||106.5||106.5||106.5||1
1611056490000|2021-01-19 11:41:30|106.45|106.4|106.45|106.4|106.5|106.4|106.45|106.4|12140
1611056500000|2021-01-19 11:41:40|106.5|106.35|106.45|106.35|106.5|106.35|106.45|106.35|10803
1611056510000|2021-01-19 11:41:50|||||||||6495
1611056520000|2021-01-19 11:42:00|106.4|106.4|106.45|106.4|106.45|106.4|106.4|106.4|11110
1611056550000|2021-01-19 11:42:30|106.4|106.35|106.45|106.4|106.45|106.4|106.4|106.35|2420
1611056570000|2021-01-19 11:42:50||106.35||106.35||106.35||106.35|1671
1611056580000|2021-01-19 11:43:00|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|12042
1611056600000|2021-01-19 11:43:20|106.4||106.45||106.45||106.4||9076
1611056610000|2021-01-19 11:43:30|||||||||1000
1611056620000|2021-01-19 11:43:40|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|1348
1611056650000|2021-01-19 11:44:10|106.35|106.25|106.35|106.25|106.35|106.3|106.35|106.25|3814
1611056660000|2021-01-19 11:44:20|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|961
1611056670000|2021-01-19 11:44:30|106.45|106.35|106.45|106.35|106.45|106.35|106.4|106.35|15406
1611056680000|2021-01-19 11:44:40|106.4||106.4||106.4||106.4||948
1611056690000|2021-01-19 11:44:50||106.3||106.3||106.3||106.3|5493
1611056740000|2021-01-19 11:45:40|||||||||1000
1611056750000|2021-01-19 11:45:50|||||||||5565
1611056760000|2021-01-19 11:46:00|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|7295
1611056790000|2021-01-19 11:46:30||106.35||106.35||106.35||106.35|49
1611056800000|2021-01-19 11:46:40||106.3||106.3||106.3||106.3|2754
1611056810000|2021-01-19 11:46:50|||||||||500
1611056830000|2021-01-19 11:47:10|||||||||4709
1611056840000|2021-01-19 11:47:20|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|4991
1611056850000|2021-01-19 11:47:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|2985
1611056870000|2021-01-19 11:47:50|106.25|106.15|106.25|106.2|106.25|106.2|106.25|106.15|2289
1611056890000|2021-01-19 11:48:10|106.3|106.25|106.3|106.2|106.35|106.25|106.3|106.2|9898
1611056900000|2021-01-19 11:48:20|106.25||106.25||106.25||106.25||0
1611056930000|2021-01-19 11:48:50|106.3||106.3||106.3||106.3||7228
1611056940000|2021-01-19 11:49:00|||||||||1150
1611056950000|2021-01-19 11:49:10|106.25||106.25||106.25||106.25||0
1611056980000|2021-01-19 11:49:40|||||||||269
1611057030000|2021-01-19 11:50:30||106.15||106.15||106.15||106.15|10994
1611057050000|2021-01-19 11:50:50|||||||||4706
1611057080000|2021-01-19 11:51:20|||||||||833
1611057110000|2021-01-19 11:51:50|||||||||833
1611057120000|2021-01-19 11:52:00|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|3996
1611057130000|2021-01-19 11:52:10||106.1||106.05||106.1||106.05|2500
1611057140000|2021-01-19 11:52:20|106.1||106.1||106.1||106.1||9366
1611057150000|2021-01-19 11:52:30|106.05|106|106.05|106|106.1|106|106.05|106|5636
1611057160000|2021-01-19 11:52:40|106|105.95|106|105.9|106.05|105.95|105.95|105.9|26815
1611057170000|2021-01-19 11:52:50|106.05||106||106.05||106||1998
1611057200000|2021-01-19 11:53:20|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.85|37914
1611057210000|2021-01-19 11:53:30|105.9||105.9||105.95||105.9||7028
1611057230000|2021-01-19 11:53:50|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.8|14872
1611057250000|2021-01-19 11:54:10|105.95|105.95|106|105.95|106.05|105.95|105.95|105.85|21695
1611057260000|2021-01-19 11:54:20|105.95|105.9|106|105.85|106|105.9|105.95|105.8|3037
1611057270000|2021-01-19 11:54:30|105.95||105.95||105.95||105.95||190
1611057300000|2021-01-19 11:55:00|106||106||106||105.95||2230
1611057310000|2021-01-19 11:55:10|105.95||105.95||105.95||105.95||95
1611057320000|2021-01-19 11:55:20|106||105.95||106||105.95||26245
1611057330000|2021-01-19 11:55:30|105.9||105.9||105.9||105.9||100
1611057350000|2021-01-19 11:55:50|105.95|105.9|105.95|105.9|106|105.9|105.95|105.9|9774
1611057360000|2021-01-19 11:56:00|106||106||106||106||0
1611057370000|2021-01-19 11:56:10|105.95||105.95||105.95||105.95||1
1611057410000|2021-01-19 11:56:50|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|3230
1611057420000|2021-01-19 11:57:00||105.9||105.9||105.9||105.9|7037
1611057430000|2021-01-19 11:57:10|106|105.95|106|105.95|106|105.95|105.95|105.95|38793
1611057440000|2021-01-19 11:57:20|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|4131
1611057450000|2021-01-19 11:57:30|106|105.95|106|105.95|106|105.95|106|105.95|11461
1611057460000|2021-01-19 11:57:40|105.95|105.9|106|105.9|106|105.95|105.95|105.9|12971
1611057470000|2021-01-19 11:57:50|105.95||105.95||105.95||105.95||3000
1611057500000|2021-01-19 11:58:20|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|6519
1611057510000|2021-01-19 11:58:30|105.85|105.75|105.8|105.7|105.85|105.75|105.75|105.7|5740
1611057540000|2021-01-19 11:59:00|105.85|105.75|105.8|105.75|105.9|105.8|105.8|105.7|30065
1611057570000|2021-01-19 11:59:30|||||||||2000
1611057590000|2021-01-19 11:59:50|||||||||707
1611057600000|2021-01-19 12:00:00|105.75|105.7|105.65|105.55|105.75|105.7|105.65|105.55|15840
1611057610000|2021-01-19 12:00:10|105.6||105.6||105.6||105.6||2586
1611057620000|2021-01-19 12:00:20|105.65|105.5|105.75|105.65|105.75|105.65|105.65|105.5|16982
1611057630000|2021-01-19 12:00:30|105.7|105.6|105.65|105.55|105.7|105.6|105.6|105.55|15158
1611057640000|2021-01-19 12:00:40||105.6||105.6||105.6||105.6|0
1611057660000|2021-01-19 12:01:00|105.6|105.55|105.65|105.5|105.65|105.55|105.6|105.5|14473
1611057670000|2021-01-19 12:01:10|||||||||14118
1611057680000|2021-01-19 12:01:20|105.6||105.6||105.6||105.6||0
1611057690000|2021-01-19 12:01:30|105.55|105.55|105.65|105.55|105.65|105.55|105.55|105.55|30183
1611057700000|2021-01-19 12:01:40|||||||||868
1611057710000|2021-01-19 12:01:50||105.6||105.6||105.6||105.6|1033
1611057720000|2021-01-19 12:02:00|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|19609
1611057790000|2021-01-19 12:03:10|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|1731
1611057810000|2021-01-19 12:03:30|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.5|17439
1611057830000|2021-01-19 12:03:50|105.55|105.5|105.45|105.4|105.55|105.5|105.45|105.4|27185
1611057850000|2021-01-19 12:04:10|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.4|19374
1611057870000|2021-01-19 12:04:30|||||||||931
1611057900000|2021-01-19 12:05:00|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|3034
1611057910000|2021-01-19 12:05:10|105.45||105.45||105.45||105.4||10200
1611057920000|2021-01-19 12:05:20|105.5|105.5|105.4|105.3|105.55|105.5|105.4|105.3|44409
1611057940000|2021-01-19 12:05:40|105.35||105.35||105.35||105.35||4
1611057950000|2021-01-19 12:05:50|105.3|105.25|105.25|105.2|105.3|105.25|105.25|105.2|4768
1611057970000|2021-01-19 12:06:10|||||||||66128
1611057980000|2021-01-19 12:06:20|105.3|105.25|105.35|105.25|105.35|105.3|105.3|105.25|33810
1611057990000|2021-01-19 12:06:30|105.3|105.3|105.35|105.3|105.35|105.3|105.3|105.3|2823
1611058000000|2021-01-19 12:06:40|105.3|105.25|105.3|105.2|105.35|105.25|105.25|105.2|29920
1611058030000|2021-01-19 12:07:10|||||||||72135
1611058040000|2021-01-19 12:07:20|105.35|105.25|105.4|105.3|105.4|105.3|105.35|105.25|10065
1611058050000|2021-01-19 12:07:30|105.35|105.35|105.45|105.35|105.45|105.35|105.35|105.35|18747
1611058060000|2021-01-19 12:07:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3118
1611058070000|2021-01-19 12:07:50|||||||||3414
1611058080000|2021-01-19 12:08:00|105.35|105.25|105.45|105.3|105.45|105.3|105.3|105.25|19608
1611058090000|2021-01-19 12:08:10|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|1345
1611058100000|2021-01-19 12:08:20|105.35|105.25|105.35|105.25|105.4|105.25|105.35|105.25|5138
1611058110000|2021-01-19 12:08:30|||||||||8198
1611058120000|2021-01-19 12:08:40|105.3|105.3|105.4|105.3|105.4|105.3|105.3|105.3|16723
1611058140000|2021-01-19 12:09:00|105.35|105.35|105.4|105.35|105.4|105.35|105.35|105.35|4900
1611058150000|2021-01-19 12:09:10|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|9210
1611058160000|2021-01-19 12:09:20|||||||||5000
1611058170000|2021-01-19 12:09:30|105.55|105.45|105.65|105.6|105.65|105.6|105.55|105.45|18264
1611058180000|2021-01-19 12:09:40|105.7|105.55|105.8|105.7|105.8|105.7|105.7|105.55|50237
1611058190000|2021-01-19 12:09:50|105.85|105.75|105.95|105.85|105.95|105.85|105.8|105.7|19763
1611058200000|2021-01-19 12:10:00|105.9|105.8|105.75|105.65|105.9|105.8|105.75|105.65|10385
1611058220000|2021-01-19 12:10:20|||||||||3870
1611058230000|2021-01-19 12:10:30|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|10045
1611058240000|2021-01-19 12:10:40|105.75|105.65|105.75|105.65|105.75|105.7|105.75|105.65|8483
1611058250000|2021-01-19 12:10:50|105.7|105.7|105.75|105.65|105.75|105.7|105.7|105.65|3630
1611058260000|2021-01-19 12:11:00|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|1382
1611058270000|2021-01-19 12:11:10|||||||||3413
1611058280000|2021-01-19 12:11:20||105.6||105.6||105.6||105.6|700
1611058290000|2021-01-19 12:11:30|||||||||1872
1611058340000|2021-01-19 12:12:20|||||||||473
1611058350000|2021-01-19 12:12:30|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.6|20243
1611058360000|2021-01-19 12:12:40|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|16890
1611058380000|2021-01-19 12:13:00|105.6|105.6|105.65|105.55|105.7|105.6|105.6|105.55|11406
1611058390000|2021-01-19 12:13:10|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|1860
1611058440000|2021-01-19 12:14:00|||||||||15000
1611058450000|2021-01-19 12:14:10|105.5|105.4|105.4|105.3|105.5|105.4|105.4|105.3|14056
1611058470000|2021-01-19 12:14:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|1726
1611058500000|2021-01-19 12:15:00|105.5|105.4|105.6|105.5|105.6|105.5|105.5|105.4|13198
1611058540000|2021-01-19 12:15:40|||||||||272
1611058560000|2021-01-19 12:16:00|||||||||4735
1611058570000|2021-01-19 12:16:10|||||||||90
1611058610000|2021-01-19 12:16:50|105.55|105.45|105.55|105.45|105.55|105.5|105.5|105.45|39760
1611058620000|2021-01-19 12:17:00|105.6|105.5|105.7|105.6|105.7|105.6|105.6|105.5|11812
1611058630000|2021-01-19 12:17:10|||||||||6014
1611058640000|2021-01-19 12:17:20|105.65||105.65||105.65||105.65||50
1611058650000|2021-01-19 12:17:30|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|2587
1611058670000|2021-01-19 12:17:50|105.7|105.6|105.75|105.7|105.75|105.7|105.65|105.55|16704
1611058680000|2021-01-19 12:18:00|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.75|8789
1611058690000|2021-01-19 12:18:10|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|29139
1611058700000|2021-01-19 12:18:20|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|13911
1611058720000|2021-01-19 12:18:40||105.8||105.75||105.8||105.75|2027
1611058730000|2021-01-19 12:18:50||105.8||105.75||105.8||105.75|4725
1611058740000|2021-01-19 12:19:00|105.8||105.8||105.85||105.8||130
1611058750000|2021-01-19 12:19:10|105.85|105.8|105.85|105.75|105.85|105.8|105.8|105.75|16971
1611058760000|2021-01-19 12:19:20|105.8||105.85||105.85||105.8||12
1611058770000|2021-01-19 12:19:30|105.8||105.85||105.85||105.8||0
1611058780000|2021-01-19 12:19:40|||||||||935
1611058790000|2021-01-19 12:19:50|105.8|105.7|105.75|105.7|105.8|105.7|105.75|105.7|4248
1611058810000|2021-01-19 12:20:10|||||||||66
1611058820000|2021-01-19 12:20:20|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|7560
1611058830000|2021-01-19 12:20:30|||||||||94
1611058850000|2021-01-19 12:20:50|105.65|105.55|105.7|105.55|105.7|105.55|105.6|105.5|5661
1611058860000|2021-01-19 12:21:00|105.65||105.7||105.7||105.65||0
1611058870000|2021-01-19 12:21:10|105.75|105.6|105.85|105.75|105.85|105.75|105.75|105.6|43972
1611058880000|2021-01-19 12:21:20|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.65|4390
1611058890000|2021-01-19 12:21:30|105.75||105.75||105.75||105.75||0
1611058900000|2021-01-19 12:21:40|105.8|105.75|105.85|105.75|105.9|105.75|105.75|105.75|24494
1611058910000|2021-01-19 12:21:50|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|0
1611058920000|2021-01-19 12:22:00|||||||||19547
1611058940000|2021-01-19 12:22:20|||||||||3750
1611058960000|2021-01-19 12:22:40|105.75|105.7|105.8|105.7|105.8|105.75|105.75|105.7|17210
1611058990000|2021-01-19 12:23:10|105.75||105.75||105.75||105.75||17
1611059000000|2021-01-19 12:23:20|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|9688
1611059010000|2021-01-19 12:23:30|105.8||105.8||105.8||105.8||74
1611059030000|2021-01-19 12:23:50|||||||||10328
1611059040000|2021-01-19 12:24:00|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|11094
1611059050000|2021-01-19 12:24:10|||||||||200
1611059060000|2021-01-19 12:24:20|105.7|105.65|105.7|105.55|105.7|105.65|105.7|105.55|5160
1611059070000|2021-01-19 12:24:30|105.65||105.65||105.65||105.65||0
1611059080000|2021-01-19 12:24:40|105.7|105.6|105.7|105.55|105.7|105.65|105.7|105.55|8755
1611059090000|2021-01-19 12:24:50|105.65||105.65||105.65||105.65||197
1611059110000|2021-01-19 12:25:10|105.7||105.7||105.7||105.7||521
1611059130000|2021-01-19 12:25:30|105.75|105.6|105.75|105.65|105.75|105.65|105.75|105.6|2620
1611059150000|2021-01-19 12:25:50|105.8|105.8|105.7|105.65|105.85|105.8|105.7|105.65|60825
1611059170000|2021-01-19 12:26:10|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|2995
1611059180000|2021-01-19 12:26:20|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|1502
1611059190000|2021-01-19 12:26:30||105.45||105.4||105.45||105.4|1366
1611059210000|2021-01-19 12:26:50|105.5||105.5||105.5||105.5||0
1611059220000|2021-01-19 12:27:00|||||||||2004
1611059230000|2021-01-19 12:27:10|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|14592
1611059240000|2021-01-19 12:27:20|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|4489
1611059270000|2021-01-19 12:27:50|||||||||7
1611059290000|2021-01-19 12:28:10|||||||||2844
1611059300000|2021-01-19 12:28:20|105.55||105.55||105.55||105.55||1818
1611059310000|2021-01-19 12:28:30|105.6||105.6||105.6||105.6||17253
1611059340000|2021-01-19 12:29:00|105.55||105.55||105.55||105.55||500
1611059350000|2021-01-19 12:29:10||105.45||105.45||105.45||105.45|23296
1611059360000|2021-01-19 12:29:20|105.5||105.5||105.5||105.5||90
1611059390000|2021-01-19 12:29:50|105.55|105.5|105.7|105.6|105.7|105.6|105.55|105.5|32026
1611059400000|2021-01-19 12:30:00|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|8026
1611059410000|2021-01-19 12:30:10|||||||||4695
1611059420000|2021-01-19 12:30:20|105.6||105.65||105.65||105.6||5
1611059430000|2021-01-19 12:30:30|105.6|105.5|105.55|105.45|105.6|105.5|105.5|105.45|23895
1611059440000|2021-01-19 12:30:40|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|0
1611059470000|2021-01-19 12:31:10|||||||||29000
1611059490000|2021-01-19 12:31:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.3|4788
1611059500000|2021-01-19 12:31:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3564
1611059550000|2021-01-19 12:32:30|105.35|105.25|105.25|105.15|105.4|105.25|105.25|105.1|12655
1611059560000|2021-01-19 12:32:40|105.2|105.1|105.25|105.15|105.25|105.15|105.2|105.1|3325
1611059570000|2021-01-19 12:32:50|105.2||105.2||105.2||105.2||140
1611059580000|2021-01-19 12:33:00|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|3355
1611059590000|2021-01-19 12:33:10|105.3|105.15|105.25|105.15|105.3|105.2|105.25|105.15|6578
1611059640000|2021-01-19 12:34:00|||||||||4721
1611059650000|2021-01-19 12:34:10|||||||||250
1611059660000|2021-01-19 12:34:20|105.3|105.2|105.35|105.25|105.4|105.3|105.25|105.2|38713
1611059670000|2021-01-19 12:34:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|363
1611059680000|2021-01-19 12:34:40|105.35||105.35||105.35||105.35||0
1611059700000|2021-01-19 12:35:00|105.3|105.25|105.35|105.2|105.4|105.25|105.3|105.2|17109
1611059710000|2021-01-19 12:35:10|105.4|105.25|105.4|105.25|105.4|105.25|105.35|105.25|4
1611059720000|2021-01-19 12:35:20||105.3||105.35||105.35||105.3|36
1611059730000|2021-01-19 12:35:30|105.45|105.4|105.45|105.35|105.45|105.4|105.4|105.35|18748
1611059740000|2021-01-19 12:35:40|105.4||105.4||105.4||105.4||3
1611059760000|2021-01-19 12:36:00||105.3||105.3||105.3||105.3|1709
1611059770000|2021-01-19 12:36:10||105.25||105.3||105.3||105.25|0
1611059800000|2021-01-19 12:36:40|105.35||105.4||105.4||105.35||2777
1611059820000|2021-01-19 12:37:00|105.35||105.35||105.35||105.35||53
1611059840000|2021-01-19 12:37:20|105.4|105.35|105.4|105.35|105.45|105.35|105.4|105.35|10396
1611059860000|2021-01-19 12:37:40||105.3||105.3||105.3||105.3|1721
1611059870000|2021-01-19 12:37:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|6374
1611059880000|2021-01-19 12:38:00||105.2||105.2||105.2||105.2|3257
1611059910000|2021-01-19 12:38:30||105.25||105.25||105.25||105.25|2524
1611059920000|2021-01-19 12:38:40|||||||||10000
1611059930000|2021-01-19 12:38:50|105.4|105.3|105.45|105.35|105.45|105.4|105.4|105.3|18580
1611059940000|2021-01-19 12:39:00|||||||||9432
1611059960000|2021-01-19 12:39:20|105.4||105.4||105.4||105.4||915
1611059970000|2021-01-19 12:39:30|||||||||3048
1611059980000|2021-01-19 12:39:40|||||||||2000
1611060010000|2021-01-19 12:40:10|105.45|105.4|105.4|105.35|105.45|105.4|105.4|105.35|12156
1611060020000|2021-01-19 12:40:20|105.45|105.45|105.4|105.35|105.5|105.45|105.4|105.35|34096
1611060040000|2021-01-19 12:40:40|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|13338
1611060050000|2021-01-19 12:40:50|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.25|8524
1611060070000|2021-01-19 12:41:10|||||||||2655
1611060080000|2021-01-19 12:41:20|105.3|105.25|105.25|105.2|105.35|105.25|105.25|105.2|3101
1611060090000|2021-01-19 12:41:30|||||||||96
1611060100000|2021-01-19 12:41:40|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|6978
1611060110000|2021-01-19 12:41:50|||||||||5648
1611060120000|2021-01-19 12:42:00|105.35|105.3|105.35|105.25|105.4|105.3|105.35|105.25|9644
1611060140000|2021-01-19 12:42:20|105.3|105.2|105.25|105.15|105.3|105.2|105.2|105.1|5958
1611060150000|2021-01-19 12:42:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|2272
1611060160000|2021-01-19 12:42:40|105.25||105.3||105.3||105.25||16190
1611060200000|2021-01-19 12:43:20|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|26623
1611060210000|2021-01-19 12:43:30|105.2||105.25||105.25||105.2||21600
1611060220000|2021-01-19 12:43:40||105.2||105.15||105.2||105.15|1
1611060230000|2021-01-19 12:43:50||105.2||105.15||105.2||105.15|0
1611060240000|2021-01-19 12:44:00|||||||||500
1611060250000|2021-01-19 12:44:10|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.15|2094
1611060280000|2021-01-19 12:44:40|||||||||7533
1611060290000|2021-01-19 12:44:50||105.2||105.2||105.2||105.2|11000
1611060310000|2021-01-19 12:45:10|105.2|105.15|105.15|105.1|105.25|105.15|105.15|105.1|31898
1611060320000|2021-01-19 12:45:20|105.2|105.15|105.25|105.15|105.25|105.2|105.2|105.15|5669
1611060330000|2021-01-19 12:45:30|||||||||22025
1611060350000|2021-01-19 12:45:50|||||||||1500
1611060360000|2021-01-19 12:46:00|105.2||105.25||105.25||105.2||8589
1611060390000|2021-01-19 12:46:30|||||||||2742
1611060400000|2021-01-19 12:46:40|105.3|105.2|105.5|105.4|105.5|105.4|105.25|105.2|101871
1611060410000|2021-01-19 12:46:50|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|549
1611060420000|2021-01-19 12:47:00||105.45||105.45||105.45||105.45|175
1611060430000|2021-01-19 12:47:10|105.55|105.4|105.55|105.45|105.55|105.45|105.55|105.4|2953
1611060440000|2021-01-19 12:47:20||105.5||105.45||105.5||105.45|0
1611060460000|2021-01-19 12:47:40|105.6|105.55|105.6|105.55|105.6|105.55|105.55|105.5|77083
1611060470000|2021-01-19 12:47:50|105.65|105.6|105.75|105.7|105.75|105.7|105.65|105.6|30200
1611060480000|2021-01-19 12:48:00|105.8|105.65|105.8|105.75|105.8|105.75|105.8|105.65|3406
1611060490000|2021-01-19 12:48:10|105.75|105.7|105.65|105.55|105.75|105.7|105.65|105.5|8966
1611060500000|2021-01-19 12:48:20|105.6||105.6||105.6||105.6||0
1611060510000|2021-01-19 12:48:30||105.5||105.55||105.55||105.5|5656
1611060520000|2021-01-19 12:48:40||105.5||105.5||105.5||105.5|1429
1611060540000|2021-01-19 12:49:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|3730
1611060550000|2021-01-19 12:49:10|105.7|105.65|105.65|105.55|105.7|105.65|105.65|105.55|26558
1611060560000|2021-01-19 12:49:20|105.6||105.6||105.6||105.6||31468
1611060570000|2021-01-19 12:49:30|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|9218
1611060590000|2021-01-19 12:49:50|105.65||105.7||105.7||105.65||5
1611060620000|2021-01-19 12:50:20|105.65||105.65||105.65||105.65||230
1611060660000|2021-01-19 12:51:00|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|6701
1611060670000|2021-01-19 12:51:10||105.65||105.6||105.65||105.6|7153
1611060680000|2021-01-19 12:51:20|||||||||15000
1611060690000|2021-01-19 12:51:30|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.6|27602
1611060710000|2021-01-19 12:51:50|||||||||180
1611060740000|2021-01-19 12:52:20|105.75||105.75||105.75||105.75||17687
1611060750000|2021-01-19 12:52:30|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|7504
1611060780000|2021-01-19 12:53:00|||||||||5000
1611060790000|2021-01-19 12:53:10|105.75|105.7|105.7|105.65|105.75|105.7|105.7|105.65|28563
1611060800000|2021-01-19 12:53:20|105.75||105.75||105.75||105.75||7174
1611060810000|2021-01-19 12:53:30|105.7||105.7||105.7||105.7||10000
1611060820000|2021-01-19 12:53:40|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.65|44592
1611060830000|2021-01-19 12:53:50|105.7|105.6|105.65|105.5|105.7|105.6|105.65|105.5|33123
1611060870000|2021-01-19 12:54:30|||||||||36
1611060910000|2021-01-19 12:55:10||105.55||105.55||105.55||105.55|1711
1611060920000|2021-01-19 12:55:20|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|4450
1611060940000|2021-01-19 12:55:40|||||||||10000
1611060950000|2021-01-19 12:55:50|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|20069
1611060960000|2021-01-19 12:56:00|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|10013
1611060970000|2021-01-19 12:56:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.25|526
1611060980000|2021-01-19 12:56:20||105.25||105.25||105.25||105.25|0
1611061000000|2021-01-19 12:56:40|||||||||1423
1611061020000|2021-01-19 12:57:00|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|1738
1611061050000|2021-01-19 12:57:30|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.15|1809
1611061060000|2021-01-19 12:57:40|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.15|2949
1611061070000|2021-01-19 12:57:50||105.2||105.2||105.2||105.2|0
1611061080000|2021-01-19 12:58:00|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|10062
1611061130000|2021-01-19 12:58:50|||||||||1500
1611061140000|2021-01-19 12:59:00|||||||||8232
1611061150000|2021-01-19 12:59:10|||||||||9500
1611061160000|2021-01-19 12:59:20|||||||||2000
1611061180000|2021-01-19 12:59:40|105.2|105.1|105.15|105.1|105.25|105.1|105.15|105.1|15012
1611061190000|2021-01-19 12:59:50|||||||||9301
1611061210000|2021-01-19 13:00:10|105.2|105.15|105.2|105.15|105.2|105.15|105.15|105.15|17247
1611061220000|2021-01-19 13:00:20|105.25|105.2|105.35|105.2|105.35|105.2|105.25|105.2|14723
1611061230000|2021-01-19 13:00:30|105.3||105.3||105.3||105.3||80
1611061240000|2021-01-19 13:00:40|||||||||1821
1611061260000|2021-01-19 13:01:00|||||||||461
1611061270000|2021-01-19 13:01:10|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.1|25652
1611061290000|2021-01-19 13:01:30|105.25|105.2|105.25|105.15|105.25|105.2|105.2|105.15|16097
1611061310000|2021-01-19 13:01:50|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.15|9710
1611061320000|2021-01-19 13:02:00||105.15||105.15||105.15||105.15|0
1611061330000|2021-01-19 13:02:10||105.2||105.2||105.2||105.15|3367
1611061350000|2021-01-19 13:02:30|||||||||4365
1611061360000|2021-01-19 13:02:40|105.3|105.25|105.25|105.2|105.3|105.25|105.25|105.2|14939
1611061370000|2021-01-19 13:02:50|105.3||105.25||105.3||105.25||15043
1611061380000|2021-01-19 13:03:00|||||||||7672
1611061400000|2021-01-19 13:03:20|||||||||500
1611061430000|2021-01-19 13:03:50|||||||||795
1611061440000|2021-01-19 13:04:00|||||||||300
1611061460000|2021-01-19 13:04:20|||||||||4583
1611061470000|2021-01-19 13:04:30||105.15||105.15||105.15||105.15|6432
1611061500000|2021-01-19 13:05:00|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.2|36575
1611061510000|2021-01-19 13:05:10|105.3|105.15|105.25|105.15|105.3|105.15|105.25|105.15|6069
1611061520000|2021-01-19 13:05:20|105.3|105.2|105.4|105.3|105.4|105.3|105.25|105.2|43506
1611061570000|2021-01-19 13:06:10||105.35||105.3||105.35||105.3|2661
1611061600000|2021-01-19 13:06:40|105.35|105.35|105.45|105.35|105.45|105.35|105.35|105.35|3407
1611061610000|2021-01-19 13:06:50|||||||||33003
1611061620000|2021-01-19 13:07:00|105.4|105.3|105.45|105.35|105.45|105.35|105.35|105.3|18952
1611061660000|2021-01-19 13:07:40|||||||||980
1611061670000|2021-01-19 13:07:50||105.4||105.35||105.4||105.35|1210
1611061680000|2021-01-19 13:08:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|8338
1611061690000|2021-01-19 13:08:10|105.45|105.35|105.55|105.45|105.55|105.5|105.45|105.35|31874
1611061700000|2021-01-19 13:08:20|105.5|105.4|105.45|105.4|105.55|105.4|105.45|105.4|600
1611061740000|2021-01-19 13:09:00|||||||||2186
1611061760000|2021-01-19 13:09:20|105.5|105.45|105.5|105.4|105.55|105.45|105.5|105.4|8741
1611061780000|2021-01-19 13:09:40|105.45||105.45||105.45||105.45||10
1611061820000|2021-01-19 13:10:20|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|5857
1611061830000|2021-01-19 13:10:30|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|3071
1611061840000|2021-01-19 13:10:40|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|5400
1611061870000|2021-01-19 13:11:10|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|8444
1611061890000|2021-01-19 13:11:30|105.4||105.4||105.4||105.4||3
1611061900000|2021-01-19 13:11:40|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|19856
1611061910000|2021-01-19 13:11:50|105.45|105.45|105.6|105.5|105.6|105.5|105.45|105.45|8482
1611061930000|2021-01-19 13:12:10|||||||||2367
1611061950000|2021-01-19 13:12:30|105.55||105.6||105.6||105.55||6707
1611061970000|2021-01-19 13:12:50|105.55|105.45|105.55|105.45|105.55|105.45|105.45|105.4|9239
1611062010000|2021-01-19 13:13:30|105.5||105.55||105.55||105.5||13582
1611062030000|2021-01-19 13:13:50|105.6|105.5|105.7|105.55|105.7|105.55|105.6|105.5|10047
1611062040000|2021-01-19 13:14:00|105.65||105.7||105.7||105.65||0
1611062060000|2021-01-19 13:14:20||105.6||105.6||105.6||105.6|0
1611062080000|2021-01-19 13:14:40|105.65|105.55|105.55|105.5|105.65|105.55|105.55|105.5|12093
1611062100000|2021-01-19 13:15:00|105.6||105.6||105.65||105.6||9801
1611062110000|2021-01-19 13:15:10|105.55||105.55||105.55||105.55||0
1611062130000|2021-01-19 13:15:30|||||||||1361
1611062140000|2021-01-19 13:15:40|105.5|105.45|105.5|105.4|105.55|105.45|105.5|105.4|4880
1611062150000|2021-01-19 13:15:50|105.55||105.5||105.55||105.5||25
1611062160000|2021-01-19 13:16:00||105.35||105.4||105.4||105.35|59
1611062170000|2021-01-19 13:16:10|||||||||1316
1611062180000|2021-01-19 13:16:20|105.45||105.45||105.45||105.45||0
1611062220000|2021-01-19 13:17:00|105.4|105.35|105.35|105.25|105.4|105.35|105.35|105.25|4024
1611062230000|2021-01-19 13:17:10|105.3|105.2|105.35|105.25|105.4|105.25|105.3|105.2|3855
1611062250000|2021-01-19 13:17:30||105.3||105.25||105.3||105.25|1023
1611062260000|2021-01-19 13:17:40||105.3||105.3||105.3||105.3|40
1611062280000|2021-01-19 13:18:00|||||||||3773
1611062340000|2021-01-19 13:19:00|105.4||105.35||105.4||105.35||29004
1611062350000|2021-01-19 13:19:10|||||||||510
1611062360000|2021-01-19 13:19:20|||||||||101
1611062370000|2021-01-19 13:19:30|||||||||7000
1611062380000|2021-01-19 13:19:40|105.4||105.35||105.4||105.35||4513
1611062390000|2021-01-19 13:19:50|||||||||351
1611062400000|2021-01-19 13:20:00|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|15436
1611062410000|2021-01-19 13:20:10|105.35|105.3|105.3|105.25|105.4|105.3|105.3|105.25|15276
1611062430000|2021-01-19 13:20:30|105.35|105.3|105.35|105.3|105.4|105.3|105.35|105.3|15887
1611062460000|2021-01-19 13:21:00|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|1257
1611062470000|2021-01-19 13:21:10|||||||||2067
1611062490000|2021-01-19 13:21:30|||||||||4720
1611062510000|2021-01-19 13:21:50|105.35|105.3|105.35|105.25|105.4|105.3|105.3|105.25|25984
1611062530000|2021-01-19 13:22:10|105.3||105.3||105.3||105.3||4846
1611062540000|2021-01-19 13:22:20|||||||||12194
1611062570000|2021-01-19 13:22:50|105.25|105.2|105.25|105.2|105.3|105.25|105.25|105.2|6741
1611062580000|2021-01-19 13:23:00|105.3|105.25|105.3|105.25|105.3|105.25|105.25|105.2|14470
1611062590000|2021-01-19 13:23:10|||||||||144
1611062600000|2021-01-19 13:23:20|||||||||373
1611062620000|2021-01-19 13:23:40|105.35||105.35||105.35||105.35||24407
1611062630000|2021-01-19 13:23:50||105.3||105.3||105.3||105.3|1304
1611062650000|2021-01-19 13:24:10|105.3|105.25|105.4|105.3|105.4|105.3|105.3|105.25|20660
1611062670000|2021-01-19 13:24:30|105.35|105.25|105.35|105.25|105.35|105.3|105.3|105.25|5890
1611062680000|2021-01-19 13:24:40|105.3||105.3||105.3||105.3||0
1611062710000|2021-01-19 13:25:10|105.35|105.3|105.4|105.3|105.4|105.3|105.35|105.25|2277
1611062740000|2021-01-19 13:25:40|105.35||105.35||105.35||105.35||1146
1611062760000|2021-01-19 13:26:00||105.25||105.25||105.25||105.25|3104
1611062770000|2021-01-19 13:26:10|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|3087
1611062790000|2021-01-19 13:26:30|105.25||105.25||105.25||105.25||722
1611062830000|2021-01-19 13:27:10|||||||||7170
1611062870000|2021-01-19 13:27:50||105.15||105.15||105.15||105.15|62572
1611062880000|2021-01-19 13:28:00|105.3|105.2|105.45|105.35|105.5|105.4|105.25|105.2|35009
1611062890000|2021-01-19 13:28:10|||||||||1238
1611062900000|2021-01-19 13:28:20|||||||||4705
1611062910000|2021-01-19 13:28:30|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|3982
1611062920000|2021-01-19 13:28:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|4342
1611062940000|2021-01-19 13:29:00||105.35||105.35||105.35||105.35|542
1611062970000|2021-01-19 13:29:30|||||||||5081
1611062990000|2021-01-19 13:29:50|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|14846
1611063000000|2021-01-19 13:30:00|105.45|105.35|105.45|105.4|105.5|105.4|105.45|105.35|781
1611063010000|2021-01-19 13:30:10|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|2500
1611063020000|2021-01-19 13:30:20|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|14511
1611063030000|2021-01-19 13:30:30|105.4|105.3|105.4|105.3|105.4|105.3|105.35|105.25|10646
1611063040000|2021-01-19 13:30:40|105.35|105.25|105.3|105.25|105.35|105.25|105.3|105.25|4389
1611063070000|2021-01-19 13:31:10|105.35||105.35||105.35||105.35||7042
1611063080000|2021-01-19 13:31:20|105.3|105.2|105.25|105.2|105.3|105.25|105.25|105.2|5518
1611063090000|2021-01-19 13:31:30|105.3||105.3||105.3||105.3||5924
1611063120000|2021-01-19 13:32:00|105.25||105.25||105.25||105.25||1850
1611063130000|2021-01-19 13:32:10|||||||||937
1611063150000|2021-01-19 13:32:30|105.3||105.25||105.3||105.25||55
1611063180000|2021-01-19 13:33:00|||||||||5292
1611063190000|2021-01-19 13:33:10|105.2|105.15|105.25|105.15|105.25|105.2|105.2|105.15|79922
1611063200000|2021-01-19 13:33:20|105.2||105.2||105.2||105.2||70
1611063210000|2021-01-19 13:33:30|105.25||105.2||105.25||105.2||0
1611063220000|2021-01-19 13:33:40|||||||||10000
1611063250000|2021-01-19 13:34:10|105.25|105.2|105.2|105.15|105.25|105.2|105.2|105.15|12776
1611063260000|2021-01-19 13:34:20|||||||||361
1611063290000|2021-01-19 13:34:50|||||||||1187
1611063300000|2021-01-19 13:35:00|105.25||105.2||105.25||105.2||3648
1611063310000|2021-01-19 13:35:10|||||||||2193
1611063340000|2021-01-19 13:35:40|105.15|105.1|105.15|105.1|105.2|105.1|105.15|105.1|5721
1611063370000|2021-01-19 13:36:10|105.2|105.15|105.2|105.1|105.25|105.15|105.2|105.1|10137
1611063380000|2021-01-19 13:36:20|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.1|24558
1611063390000|2021-01-19 13:36:30|105.2||105.2||105.2||105.2||952
1611063410000|2021-01-19 13:36:50||105.1||105.1||105.1||105.1|1977
1611063430000|2021-01-19 13:37:10|105.15|105.15|105.15|105.1|105.2|105.15|105.15|105.1|4594
1611063450000|2021-01-19 13:37:30|105.2||105.2||105.2||105.15||26992
1611063470000|2021-01-19 13:37:50|||||||||4329
1611063490000|2021-01-19 13:38:10|||||||||2353
1611063540000|2021-01-19 13:39:00|105.15||105.15||105.15||105.15||286
1611063570000|2021-01-19 13:39:30|||||||||4396
1611063580000|2021-01-19 13:39:40|105.1|105.05|105.1|105.05|105.15|105.1|105.1|105|27664
1611063590000|2021-01-19 13:39:50|105.15|105.1|105.2|105.1|105.2|105.1|105.1|105.1|26273
1611063600000|2021-01-19 13:40:00|105.15||105.15||105.15||105.15||0
1611063610000|2021-01-19 13:40:10|105.2|105.15|105.25|105.2|105.25|105.2|105.2|105.15|37287
1611063620000|2021-01-19 13:40:20|||||||||6249
1611063640000|2021-01-19 13:40:40|||||||||7242
1611063650000|2021-01-19 13:40:50|||||||||295
1611063700000|2021-01-19 13:41:40|105.3|105.25|105.35|105.3|105.35|105.3|105.3|105.2|24547
1611063710000|2021-01-19 13:41:50|105.4||105.4||105.4||105.4||0
1611063720000|2021-01-19 13:42:00|105.35||105.35||105.35||105.35||50496
1611063730000|2021-01-19 13:42:10|105.4|105.4|105.4|105.35|105.45|105.4|105.4|105.3|104882
1611063810000|2021-01-19 13:43:30|105.35|105.3|105.35|105.3|105.35|105.35|105.35|105.3|6436
1611063840000|2021-01-19 13:44:00|105.3|105.25|105.35|105.25|105.35|105.25|105.3|105.25|4903
1611063850000|2021-01-19 13:44:10||105.3||105.3||105.3||105.3|5
1611063860000|2021-01-19 13:44:20||105.25||105.25||105.25||105.25|4473
1611063890000|2021-01-19 13:44:50|105.3||105.3||105.3||105.3||86
1611063900000|2021-01-19 13:45:00|105.25|105.2|105.3|105.25|105.35|105.25|105.25|105.2|19015
1611063910000|2021-01-19 13:45:10|105.35|105.3|105.35|105.3|105.35|105.3|105.3|105.25|23465
1611063920000|2021-01-19 13:45:20||105.25||105.25||105.25||105.25|6365
1611063980000|2021-01-19 13:46:20|105.3||105.3||105.3||105.3||8
1611064000000|2021-01-19 13:46:40|||||||||10377
1611064020000|2021-01-19 13:47:00|||||||||26404
1611064050000|2021-01-19 13:47:30|||||||||1100
1611064060000|2021-01-19 13:47:40|||||||||200790
1611064070000|2021-01-19 13:47:50|||||||||22383
1611064080000|2021-01-19 13:48:00|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|9832
1611064110000|2021-01-19 13:48:30|||||||||2351
1611064140000|2021-01-19 13:49:00|105.4||105.4||105.4||105.35||9327
1611064170000|2021-01-19 13:49:30|105.35||105.35||105.35||105.35||0
1611064180000|2021-01-19 13:49:40|||||||||1000
1611064190000|2021-01-19 13:49:50|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.2|13597
1611064200000|2021-01-19 13:50:00|||||||||1861
1611064210000|2021-01-19 13:50:10|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|8291
1611064250000|2021-01-19 13:50:50|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|800
1611064270000|2021-01-19 13:51:10||105.25||105.25||105.25||105.2|2500
1611064280000|2021-01-19 13:51:20|||||||||500
1611064290000|2021-01-19 13:51:30|||||||||3419
1611064320000|2021-01-19 13:52:00|105.25|105.2|105.2|105.15|105.3|105.25|105.2|105.15|56637
1611064360000|2021-01-19 13:52:40|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|5289
1611064370000|2021-01-19 13:52:50|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.1|5206
1611064380000|2021-01-19 13:53:00|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.2|41024
1611064390000|2021-01-19 13:53:10|105.35|105.25|105.4|105.25|105.4|105.25|105.35|105.25|21760
1611064400000|2021-01-19 13:53:20|105.35||105.4||105.4||105.35||1000
1611064440000|2021-01-19 13:54:00|105.35||105.35||105.35||105.35||10
1611064470000|2021-01-19 13:54:30||105.3||105.3||105.3||105.3|25
1611064490000|2021-01-19 13:54:50|||||||||1254
1611064500000|2021-01-19 13:55:00|||||||||20000
1611064520000|2021-01-19 13:55:20|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|8134
1611064540000|2021-01-19 13:55:40|105.4|105.4|105.4|105.35|105.45|105.4|105.4|105.35|25000
1611064550000|2021-01-19 13:55:50|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|3366
1611064560000|2021-01-19 13:56:00|105.4||105.4||105.4||105.4||952
1611064570000|2021-01-19 13:56:10||105.3||105.3||105.3||105.3|1707
1611064610000|2021-01-19 13:56:50|105.35|105.25|105.3|105.25|105.35|105.25|105.3|105.25|15235
1611064660000|2021-01-19 13:57:40|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.25|39665
1611064670000|2021-01-19 13:57:50|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|10752
1611064710000|2021-01-19 13:58:30|||||||||2000
1611064720000|2021-01-19 13:58:40|||||||||10000
1611064730000|2021-01-19 13:58:50|||||||||6128
1611064740000|2021-01-19 13:59:00|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|8782
1611064750000|2021-01-19 13:59:10|105.45|105.35|105.4|105.35|105.45|105.35|105.4|105.35|25037
1611064760000|2021-01-19 13:59:20||105.3||105.3||105.3||105.3|3355
1611064800000|2021-01-19 14:00:00|||||||||8000
1611064810000|2021-01-19 14:00:10|||||||||43165
1611064820000|2021-01-19 14:00:20|105.45|105.45|105.45|105.35|105.5|105.45|105.45|105.35|35000
1611064870000|2021-01-19 14:01:10|||||||||83
1611064880000|2021-01-19 14:01:20|105.4|105.3|105.35|105.3|105.4|105.35|105.35|105.3|17949
1611064890000|2021-01-19 14:01:30|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|6768
1611064930000|2021-01-19 14:02:10|105.4||105.4||105.4||105.4||309
1611064960000|2021-01-19 14:02:40|||||||||2000
1611064970000|2021-01-19 14:02:50|||||||||48093
1611064990000|2021-01-19 14:03:10|105.45|105.45|105.4|105.35|105.5|105.45|105.4|105.35|50014
1611065000000|2021-01-19 14:03:20|105.45|105.3|105.5|105.35|105.5|105.35|105.45|105.3|16444
1611065010000|2021-01-19 14:03:30|||||||||2180
1611065030000|2021-01-19 14:03:50|105.45|105.3|105.4|105.35|105.45|105.35|105.35|105.3|16906
1611065040000|2021-01-19 14:04:00|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|9280
1611065080000|2021-01-19 14:04:40|||||||||17
1611065100000|2021-01-19 14:05:00|105.55|105.45|105.55|105.45|105.55|105.45|105.5|105.45|11614
1611065140000|2021-01-19 14:05:40|||||||||4710
1611065150000|2021-01-19 14:05:50||105.5||105.5||105.5||105.5|802
1611065160000|2021-01-19 14:06:00|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|18880
1611065170000|2021-01-19 14:06:10||105.45||105.5||105.5||105.45|8004
1611065180000|2021-01-19 14:06:20|105.6|105.55|105.55|105.45|105.6|105.55|105.55|105.45|23711
1611065190000|2021-01-19 14:06:30|||||||||9419
1611065200000|2021-01-19 14:06:40||105.5||105.5||105.5||105.5|38
1611065220000|2021-01-19 14:07:00|||||||||8094
1611065230000|2021-01-19 14:07:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|7134
1611065240000|2021-01-19 14:07:20|||||||||292
1611065250000|2021-01-19 14:07:30||105.5||105.5||105.5||105.5|4187
1611065270000|2021-01-19 14:07:50|||||||||1200
1611065280000|2021-01-19 14:08:00|105.55|105.55|105.6|105.55|105.65|105.55|105.55|105.5|32268
1611065290000|2021-01-19 14:08:10|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|8114
1611065300000|2021-01-19 14:08:20|||||||||160
1611065370000|2021-01-19 14:09:30|||||||||12882
1611065400000|2021-01-19 14:10:00|105.6|105.5|105.65|105.55|105.65|105.6|105.55|105.5|28114
1611065430000|2021-01-19 14:10:30|105.7|105.65|105.65|105.55|105.7|105.65|105.65|105.55|43341
1611065440000|2021-01-19 14:10:40|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|10464
1611065450000|2021-01-19 14:10:50||105.6||105.6||105.6||105.6|0
1611065470000|2021-01-19 14:11:10|||||||||4697
1611065480000|2021-01-19 14:11:20|||||||||2815
1611065530000|2021-01-19 14:12:10|105.7||105.7||105.7||105.65||8476
1611065540000|2021-01-19 14:12:20||105.65||105.6||105.65||105.6|5173
1611065550000|2021-01-19 14:12:30|105.65|105.65|105.7|105.65|105.7|105.65|105.65|105.55|18566
1611065560000|2021-01-19 14:12:40|105.75||105.75||105.75||105.75||11438
1611065570000|2021-01-19 14:12:50|||||||||1779
1611065600000|2021-01-19 14:13:20|||||||||18811
1611065630000|2021-01-19 14:13:50|||||||||4728
1611065700000|2021-01-19 14:15:00|||||||||185
1611065710000|2021-01-19 14:15:10|105.7|105.6|105.75|105.65|105.75|105.65|105.6|105.55|51498
1611065720000|2021-01-19 14:15:20|105.8|105.7|105.9|105.8|105.9|105.85|105.75|105.7|45809
1611065730000|2021-01-19 14:15:30|105.95|105.75|105.85|105.75|105.95|105.9|105.85|105.75|21032
1611065740000|2021-01-19 14:15:40|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|0
1611065790000|2021-01-19 14:16:30||105.8||105.75||105.8||105.75|467
1611065810000|2021-01-19 14:16:50||105.8||105.8||105.8||105.8|0
1611065840000|2021-01-19 14:17:20|||||||||1867
1611065860000|2021-01-19 14:17:40|105.95|105.85|105.95|105.85|105.95|105.9|105.9|105.85|20477
1611065870000|2021-01-19 14:17:50|105.9||105.9||105.9||105.9||9527
1611065880000|2021-01-19 14:18:00|||||||||4151
1611065900000|2021-01-19 14:18:20|105.95||105.9||105.95||105.9||17342
1611065920000|2021-01-19 14:18:40|||||||||1042
1611065940000|2021-01-19 14:19:00|105.95||105.95||105.95||105.95||8081
1611065970000|2021-01-19 14:19:30|||||||||698
1611065990000|2021-01-19 14:19:50|105.9|105.9|105.95|105.85|105.95|105.9|105.9|105.85|14145
1611066020000|2021-01-19 14:20:20|106|105.9|105.95|105.85|106|105.9|105.95|105.85|13875
1611066030000|2021-01-19 14:20:30|||||||||8429
1611066040000|2021-01-19 14:20:40|||||||||5
1611066050000|2021-01-19 14:20:50||105.9||105.9||105.9||105.9|0
1611066060000|2021-01-19 14:21:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|9295
1611066090000|2021-01-19 14:21:30|105.85|105.8|105.8|105.75|105.9|105.85|105.8|105.75|17450
1611066110000|2021-01-19 14:21:50|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|206
1611066120000|2021-01-19 14:22:00|||||||||930
1611066130000|2021-01-19 14:22:10||105.8||105.75||105.8||105.75|2
1611066150000|2021-01-19 14:22:30|||||||||10807
1611066160000|2021-01-19 14:22:40|105.8|105.8|105.85|105.75|105.85|105.8|105.8|105.75|6929
1611066170000|2021-01-19 14:22:50||105.8||105.8||105.8||105.8|1
1611066180000|2021-01-19 14:23:00||105.75||105.75||105.75||105.75|0
1611066200000|2021-01-19 14:23:20|||||||||5636
1611066210000|2021-01-19 14:23:30||105.8||105.8||105.8||105.8|0
1611066220000|2021-01-19 14:23:40|||||||||157
1611066250000|2021-01-19 14:24:10||105.75||105.8||105.8||105.75|96
1611066300000|2021-01-19 14:25:00|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|6133
1611066320000|2021-01-19 14:25:20|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|3989
1611066330000|2021-01-19 14:25:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|0
1611066340000|2021-01-19 14:25:40|105.7|105.6|105.7|105.6|105.7|105.6|105.65|105.6|8156
1611066350000|2021-01-19 14:25:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|6179
1611066360000|2021-01-19 14:26:00|||||||||19140
1611066400000|2021-01-19 14:26:40|||||||||18837
1611066410000|2021-01-19 14:26:50|||||||||5
1611066420000|2021-01-19 14:27:00|||||||||1632
1611066480000|2021-01-19 14:28:00|||||||||2035
1611066520000|2021-01-19 14:28:40|||||||||2000
1611066560000|2021-01-19 14:29:20|||||||||13
1611066570000|2021-01-19 14:29:30|105.7|105.6|105.55|105.5|105.7|105.65|105.55|105.5|21554
1611066600000|2021-01-19 14:30:00|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|10186
1611066620000|2021-01-19 14:30:20|105.55|105.45|105.55|105.4|105.55|105.45|105.5|105.4|11987
1611066630000|2021-01-19 14:30:30|105.5|105.45|105.6|105.55|105.65|105.55|105.5|105.45|31569
1611066640000|2021-01-19 14:30:40|105.65||105.6||105.7||105.6||8585
1611066650000|2021-01-19 14:30:50|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|7621
1611066660000|2021-01-19 14:31:00|105.55|105.5|105.45|105.35|105.55|105.5|105.45|105.35|13057
1611066670000|2021-01-19 14:31:10|105.4|105.3|105.35|105.3|105.45|105.3|105.35|105.3|37460
1611066680000|2021-01-19 14:31:20|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.3|1984
1611066690000|2021-01-19 14:31:30|105.5|105.4|105.5|105.4|105.5|105.45|105.45|105.35|9077
1611066700000|2021-01-19 14:31:40|105.55|105.45|105.55|105.45|105.6|105.45|105.55|105.4|75
1611066710000|2021-01-19 14:31:50||105.4||105.4||105.4||105.4|1351
1611066720000|2021-01-19 14:32:00|||||||||1333
1611066730000|2021-01-19 14:32:10||105.45||105.4||105.45||105.4|5506
1611066750000|2021-01-19 14:32:30|||||||||38
1611066760000|2021-01-19 14:32:40|||||||||460
1611066770000|2021-01-19 14:32:50|||||||||1000
1611066790000|2021-01-19 14:33:10|||||||||25460
1611066800000|2021-01-19 14:33:20|105.45|105.45|105.6|105.55|105.6|105.55|105.4|105.35|22577
1611066810000|2021-01-19 14:33:30|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.55|9630
1611066820000|2021-01-19 14:33:40|105.65|105.55|105.7|105.55|105.7|105.55|105.6|105.45|18422
1611066840000|2021-01-19 14:34:00|105.65|105.5|105.5|105.4|105.65|105.5|105.5|105.4|8213
1611066860000|2021-01-19 14:34:20|105.55|105.45|105.55|105.4|105.55|105.45|105.55|105.4|6556
1611066870000|2021-01-19 14:34:30|||||||||9422
1611066880000|2021-01-19 14:34:40||105.45||105.45||105.45||105.45|191
1611066890000|2021-01-19 14:34:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.45|145
1611066900000|2021-01-19 14:35:00||105.55||105.55||105.55||105.55|1
1611066910000|2021-01-19 14:35:10|||||||||500
1611066920000|2021-01-19 14:35:20|105.65|105.5|105.5|105.45|105.65|105.5|105.5|105.45|8169
1611066930000|2021-01-19 14:35:30||105.4||105.4||105.4||105.4|633
1611066940000|2021-01-19 14:35:40|105.45|105.35|105.45|105.35|105.45|105.35|105.4|105.3|4243
1611066960000|2021-01-19 14:36:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|35
1611066970000|2021-01-19 14:36:10||105.35||105.3||105.35||105.3|17997
1611066980000|2021-01-19 14:36:20||105.35||105.35||105.35||105.35|502
1611066990000|2021-01-19 14:36:30|105.45||105.45||105.45||105.4||2887
1611067000000|2021-01-19 14:36:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|4627
1611067020000|2021-01-19 14:37:00||105.35||105.3||105.35||105.3|10094
1611067060000|2021-01-19 14:37:40||105.35||105.3||105.35||105.3|1018
1611067070000|2021-01-19 14:37:50|105.45|105.35|105.45|105.35|105.5|105.4|105.45|105.35|29898
1611067080000|2021-01-19 14:38:00|||||||||9497
1611067090000|2021-01-19 14:38:10|105.4|105.3|105.4|105.35|105.4|105.35|105.4|105.3|83
1611067110000|2021-01-19 14:38:30|||||||||359
1611067120000|2021-01-19 14:38:40|105.45||105.45||105.45||105.45||1313
1611067170000|2021-01-19 14:39:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.35|3023
1611067180000|2021-01-19 14:39:40|105.45|105.35|105.45|105.35|105.5|105.4|105.45|105.35|2834
1611067200000|2021-01-19 14:40:00|||||||||1971
1611067210000|2021-01-19 14:40:10|||||||||931
1611067230000|2021-01-19 14:40:30|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|33529
1611067250000|2021-01-19 14:40:50|105.5||105.5||105.5||105.5||14201
1611067260000|2021-01-19 14:41:00|105.45||105.45||105.45||105.45||301
1611067270000|2021-01-19 14:41:10|105.4|105.3|105.4|105.3|105.4|105.3|105.35|105.25|9832
1611067290000|2021-01-19 14:41:30||105.25||105.3||105.3||105.25|24262
1611067300000|2021-01-19 14:41:40|105.35|105.25|105.35|105.25|105.4|105.3|105.35|105.25|12
1611067320000|2021-01-19 14:42:00|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|4522
1611067340000|2021-01-19 14:42:20|||||||||3766
1611067350000|2021-01-19 14:42:30|105.35|105.25|105.35|105.2|105.35|105.25|105.35|105.2|14569
1611067360000|2021-01-19 14:42:40||105.25||105.25||105.25||105.25|502
1611067410000|2021-01-19 14:43:30|105.4|105.3|105.4|105.35|105.4|105.35|105.4|105.3|18978
1611067420000|2021-01-19 14:43:40|105.45|105.4|105.55|105.4|105.55|105.4|105.45|105.4|65205
1611067430000|2021-01-19 14:43:50|105.6|105.45|105.6|105.45|105.6|105.5|105.6|105.4|2688
1611067450000|2021-01-19 14:44:10|||||||||2
1611067460000|2021-01-19 14:44:20|||||||||2465
1611067470000|2021-01-19 14:44:30|||||||||189
1611067480000|2021-01-19 14:44:40|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|10655
1611067490000|2021-01-19 14:44:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|2583
1611067510000|2021-01-19 14:45:10|||||||||47092
1611067520000|2021-01-19 14:45:20|105.65|105.6|105.65|105.5|105.65|105.6|105.6|105.5|33535
1611067540000|2021-01-19 14:45:40|105.55|105.45|105.55|105.45|105.55|105.5|105.5|105.45|23932
1611067550000|2021-01-19 14:45:50|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|13795
1611067580000|2021-01-19 14:46:20|||||||||296
1611067630000|2021-01-19 14:47:10|105.45|105.35|105.5|105.4|105.5|105.4|105.4|105.25|65033
1611067640000|2021-01-19 14:47:20|105.45|105.35|105.5|105.4|105.5|105.4|105.4|105.35|5360
1611067650000|2021-01-19 14:47:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|5608
1611067660000|2021-01-19 14:47:40|105.4|105.3|105.5|105.35|105.5|105.45|105.4|105.25|68297
1611067680000|2021-01-19 14:48:00||105.4||105.4||105.4||105.4|68
1611067690000|2021-01-19 14:48:10|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|4731
1611067700000|2021-01-19 14:48:20|||||||||474
1611067710000|2021-01-19 14:48:30|||||||||1000
1611067760000|2021-01-19 14:49:20|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.25|71350
1611067770000|2021-01-19 14:49:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|3508
1611067780000|2021-01-19 14:49:40|105.45||105.45||105.45||105.45||122
1611067790000|2021-01-19 14:49:50|105.5||105.5||105.5||105.5||1032
1611067800000|2021-01-19 14:50:00||105.45||105.45||105.45||105.45|1
1611067810000|2021-01-19 14:50:10|105.55|105.5|105.6|105.5|105.6|105.5|105.55|105.45|24221
1611067820000|2021-01-19 14:50:20|105.65|105.6|105.55|105.45|105.65|105.6|105.55|105.45|29826
1611067830000|2021-01-19 14:50:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|2500
1611067850000|2021-01-19 14:50:50|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.3|11875
1611067860000|2021-01-19 14:51:00|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.35|11290
1611067880000|2021-01-19 14:51:20|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|4112
1611067890000|2021-01-19 14:51:30|105.6|105.5|105.6|105.5|105.6|105.55|105.55|105.45|45080
1611067900000|2021-01-19 14:51:40|105.65|105.55|105.55|105.45|105.65|105.55|105.55|105.45|31811
1611067910000|2021-01-19 14:51:50|105.6||105.6||105.6||105.55||15802
1611067920000|2021-01-19 14:52:00|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|11893
1611067930000|2021-01-19 14:52:10||105.3||105.35||105.35||105.3|15480
1611067940000|2021-01-19 14:52:20|||||||||507
1611067950000|2021-01-19 14:52:30||105.4||105.35||105.4||105.35|7481
1611067980000|2021-01-19 14:53:00|105.5|105.4|105.5|105.4|105.5|105.45|105.45|105.35|31286
1611068000000|2021-01-19 14:53:20|105.45|105.35|105.45|105.35|105.45|105.35|105.35|105.3|53146
1611068010000|2021-01-19 14:53:30||105.3||105.35||105.35||105.3|0
1611068030000|2021-01-19 14:53:50|||||||||7921
1611068040000|2021-01-19 14:54:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|5668
1611068060000|2021-01-19 14:54:20|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|2215
1611068070000|2021-01-19 14:54:30|||||||||938
1611068110000|2021-01-19 14:55:10|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.35|10992
1611068130000|2021-01-19 14:55:30|105.45|105.35|105.5|105.35|105.5|105.4|105.4|105.35|24244
1611068140000|2021-01-19 14:55:40||105.4||105.4||105.45||105.4|10322
1611068150000|2021-01-19 14:55:50|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|2675
1611068170000|2021-01-19 14:56:10|||||||||9420
1611068180000|2021-01-19 14:56:20|||||||||791
1611068210000|2021-01-19 14:56:50|||||||||1000
1611068220000|2021-01-19 14:57:00|||||||||1811
1611068240000|2021-01-19 14:57:20||105.45||105.4||105.45||105.4|8506
1611068250000|2021-01-19 14:57:30|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|11955
1611068260000|2021-01-19 14:57:40|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|14003
1611068280000|2021-01-19 14:58:00||105.45||105.4||105.45||105.4|1552
1611068290000|2021-01-19 14:58:10|105.45||105.5||105.5||105.45||9454
1611068300000|2021-01-19 14:58:20|||||||||700
1611068310000|2021-01-19 14:58:30|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|11642
1611068320000|2021-01-19 14:58:40|||||||||637
1611068330000|2021-01-19 14:58:50|||||||||961
1611068350000|2021-01-19 14:59:10|||||||||18862
1611068360000|2021-01-19 14:59:20|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|1075
1611068370000|2021-01-19 14:59:30|105.55|105.4|105.5|105.35|105.55|105.5|105.5|105.35|12076
1611068380000|2021-01-19 14:59:40||105.4||105.4||105.45||105.4|6000
1611068390000|2021-01-19 14:59:50||105.35||105.35||105.35||105.35|567
1611068430000|2021-01-19 15:00:30|105.45||105.45||105.45||105.45||2888
1611068450000|2021-01-19 15:00:50|||||||||83
1611068460000|2021-01-19 15:01:00|105.4|105.4|105.4|105.35|105.45|105.4|105.4|105.35|16935
1611068470000|2021-01-19 15:01:10|105.35|105.3|105.4|105.3|105.4|105.35|105.35|105.25|52141
1611068480000|2021-01-19 15:01:20|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|29177
1611068490000|2021-01-19 15:01:30|105.45|105.35|105.4|105.3|105.5|105.4|105.4|105.3|2786
1611068500000|2021-01-19 15:01:40|105.35|105.25|105.3|105.2|105.35|105.25|105.3|105.2|14657
1611068510000|2021-01-19 15:01:50|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.2|2005
1611068520000|2021-01-19 15:02:00|105.25|105.15|105.25|105.1|105.25|105.15|105.25|105.1|120
1611068530000|2021-01-19 15:02:10|105.2||105.2||105.2||105.2||5
1611068550000|2021-01-19 15:02:30|105.15|105.05|105.15|105|105.2|105.1|105.05|104.95|77327
1611068560000|2021-01-19 15:02:40|105.1|104.95|105.05|104.95|105.1|104.95|105|104.95|3835
1611068570000|2021-01-19 15:02:50|105|105|105|104.95|105.05|105|105|104.95|10238
1611068580000|2021-01-19 15:03:00|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|7026
1611068590000|2021-01-19 15:03:10|105|104.85|104.95|104.85|105|104.85|104.95|104.85|12867
1611068600000|2021-01-19 15:03:20|104.9|104.9|104.95|104.85|105|104.95|104.9|104.85|61672
1611068610000|2021-01-19 15:03:30|105|104.95|105|104.95|105|104.95|105|104.9|17354
1611068620000|2021-01-19 15:03:40|105.05||105.05||105.05||105.05||31053
1611068630000|2021-01-19 15:03:50|105|104.9|105|104.95|105.05|104.95|105|104.9|1961
1611068650000|2021-01-19 15:04:10||104.9||104.95||104.95||104.9|8845
1611068670000|2021-01-19 15:04:30|||||||||5000
1611068680000|2021-01-19 15:04:40||104.9||104.95||104.95||104.9|12606
1611068690000|2021-01-19 15:04:50||104.9||104.95||104.95||104.9|16
1611068700000|2021-01-19 15:05:00|||||||||1043
1611068710000|2021-01-19 15:05:10||104.9||104.95||104.95||104.9|4991
1611068720000|2021-01-19 15:05:20|105.05||105||105.05||105||8992
1611068730000|2021-01-19 15:05:30|105.05||105||105.05||105||15196
1611068740000|2021-01-19 15:05:40|||||||||30
1611068750000|2021-01-19 15:05:50||104.9||104.95||104.95||104.9|6222
1611068760000|2021-01-19 15:06:00||104.9||104.95||104.95||104.9|3406
1611068770000|2021-01-19 15:06:10||104.9||104.95||104.95||104.9|1428
1611068790000|2021-01-19 15:06:30|104.95|104.9|104.85|104.8|104.95|104.95|104.85|104.8|9257
1611068800000|2021-01-19 15:06:40|104.8|104.75|104.75|104.65|104.8|104.75|104.75|104.65|16189
1611068810000|2021-01-19 15:06:50|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|35063
1611068820000|2021-01-19 15:07:00|104.7|104.6|104.7|104.6|104.75|104.65|104.7|104.6|9495
1611068830000|2021-01-19 15:07:10|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|1409
1611068840000|2021-01-19 15:07:20|104.7|104.6|104.7|104.6|104.7|104.65|104.6|104.5|45913
1611068860000|2021-01-19 15:07:40|||||||||4743
1611068870000|2021-01-19 15:07:50||104.65||104.65||104.65||104.65|2095
1611068890000|2021-01-19 15:08:10|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|35040
1611068900000|2021-01-19 15:08:20|104.8|104.75|104.85|104.8|104.85|104.8|104.8|104.75|26638
1611068910000|2021-01-19 15:08:30|104.8|104.75|104.8|104.7|104.8|104.75|104.8|104.7|18306
1611068930000|2021-01-19 15:08:50|||||||||2362
1611068940000|2021-01-19 15:09:00|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|23884
1611068950000|2021-01-19 15:09:10||104.8||104.8||104.8||104.8|12628
1611068960000|2021-01-19 15:09:20|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.7|10265
1611068970000|2021-01-19 15:09:30|104.9|104.85|104.9|104.75|104.9|104.85|104.85|104.75|18027
1611068980000|2021-01-19 15:09:40||104.8||104.8||104.8||104.8|1423
1611068990000|2021-01-19 15:09:50|104.85||104.85||104.85||104.85||1936
1611069000000|2021-01-19 15:10:00||104.75||104.75||104.75||104.75|1868
1611069020000|2021-01-19 15:10:20|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.75|29735
1611069030000|2021-01-19 15:10:30|104.85|104.75|104.85|104.75|104.9|104.85|104.85|104.75|33134
1611069040000|2021-01-19 15:10:40|||||||||719
1611069050000|2021-01-19 15:10:50|104.8||104.8||104.8||104.8||9938
1611069060000|2021-01-19 15:11:00|104.75|104.7|104.75|104.65|104.75|104.75|104.75|104.65|49916
1611069070000|2021-01-19 15:11:10|||||||||7691
1611069080000|2021-01-19 15:11:20|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|37513
1611069110000|2021-01-19 15:11:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.55|55833
1611069120000|2021-01-19 15:12:00|||||||||1055
1611069130000|2021-01-19 15:12:10|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|7336
1611069140000|2021-01-19 15:12:20|104.75|104.65|104.75|104.65|104.75|104.7|104.7|104.65|24321
1611069150000|2021-01-19 15:12:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|0
1611069160000|2021-01-19 15:12:40|||||||||23746
1611069170000|2021-01-19 15:12:50|104.65|104.55|104.75|104.65|104.75|104.65|104.65|104.55|10860
1611069190000|2021-01-19 15:13:10|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|22886
1611069200000|2021-01-19 15:13:20|104.8||104.75||104.8||104.75||93
1611069210000|2021-01-19 15:13:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|27215
1611069220000|2021-01-19 15:13:40|104.75|104.65|104.75|104.7|104.75|104.7|104.75|104.65|17182
1611069230000|2021-01-19 15:13:50||104.65||104.7||104.7||104.65|6984
1611069240000|2021-01-19 15:14:00||104.65||104.7||104.7||104.65|3810
1611069250000|2021-01-19 15:14:10|||||||||47460
1611069260000|2021-01-19 15:14:20||104.65||104.65||104.65||104.65|2062
1611069270000|2021-01-19 15:14:30|||||||||762
1611069280000|2021-01-19 15:14:40||104.7||104.7||104.7||104.7|1420
1611069290000|2021-01-19 15:14:50|104.8|104.75|104.8|104.75|104.85|104.75|104.8|104.75|8849
1611069300000|2021-01-19 15:15:00||104.7||104.7||104.7||104.7|13717
1611069310000|2021-01-19 15:15:10|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|29948
1611069320000|2021-01-19 15:15:20|||||||||938
1611069330000|2021-01-19 15:15:30||104.7||104.65||104.7||104.65|7004
1611069360000|2021-01-19 15:16:00|104.7|104.6|104.7|104.55|104.7|104.65|104.7|104.55|26648
1611069370000|2021-01-19 15:16:10|104.65|104.5|104.65|104.55|104.65|104.55|104.65|104.5|17185
1611069390000|2021-01-19 15:16:30|104.6|104.5|104.6|104.5|104.65|104.55|104.55|104.5|26215
1611069400000|2021-01-19 15:16:40|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.5|40898
1611069420000|2021-01-19 15:17:00|104.6|104.5|104.5|104.4|104.65|104.5|104.5|104.4|77467
1611069430000|2021-01-19 15:17:10|104.55|104.45|104.6|104.55|104.6|104.55|104.5|104.45|75060
1611069440000|2021-01-19 15:17:20||104.5||104.5||104.5||104.5|11965
1611069450000|2021-01-19 15:17:30|104.65|104.6|104.55|104.45|104.65|104.6|104.55|104.45|19059
1611069460000|2021-01-19 15:17:40|||||||||371
1611069470000|2021-01-19 15:17:50|||||||||1436
1611069480000|2021-01-19 15:18:00|||||||||542
1611069490000|2021-01-19 15:18:10|104.5|104.4|104.5|104.4|104.5|104.45|104.5|104.4|74020
1611069500000|2021-01-19 15:18:20|104.55|104.45|104.6|104.5|104.6|104.5|104.55|104.45|47220
1611069510000|2021-01-19 15:18:30|104.65|104.55|104.6|104.55|104.65|104.6|104.6|104.5|14701
1611069520000|2021-01-19 15:18:40||104.5||104.5||104.55||104.5|7814
1611069540000|2021-01-19 15:19:00||104.45||104.45||104.45||104.45|3000
1611069550000|2021-01-19 15:19:10|104.55||104.55||104.55||104.55||1028
1611069560000|2021-01-19 15:19:20|104.5|104.4|104.5|104.35|104.55|104.4|104.45|104.35|33699
1611069570000|2021-01-19 15:19:30|104.45|104.4|104.45|104.35|104.5|104.4|104.45|104.35|32072
1611069580000|2021-01-19 15:19:40|104.5|104.3|104.65|104.6|104.65|104.6|104.5|104.3|62652
1611069590000|2021-01-19 15:19:50|104.7|104.55|104.65|104.55|104.7|104.6|104.65|104.55|4425
1611069600000|2021-01-19 15:20:00|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|2455
1611069610000|2021-01-19 15:20:10|104.65|104.55|104.6|104.5|104.65|104.55|104.55|104.5|37541
1611069620000|2021-01-19 15:20:20|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|19200
1611069640000|2021-01-19 15:20:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|18837
1611069650000|2021-01-19 15:20:50|104.7|104.6|105.3|105.1|105.9|105.8|104.7|104.6|616003
1611069660000|2021-01-19 15:21:00|105.2|105.05|106.05|105.95|106.6|106.5|104.85|104.7|698626
1611069670000|2021-01-19 15:21:10|106.1|105.9|105.7|105.5|106.4|106.2|105.7|105.5|96152
1611069680000|2021-01-19 15:21:20|105.75|105.55|106.15|106|106.3|106.05|105.7|105.5|168495
1611069690000|2021-01-19 15:21:30|106.1|105.95|105.85|105.65|106.1|106|105.8|105.65|32140
1611069700000|2021-01-19 15:21:40|105.8|105.7|105.65|105.5|105.85|105.75|105.65|105.5|51561
1611069710000|2021-01-19 15:21:50|105.5|105.45|105.35|105.2|105.65|105.45|105.35|105.1|24638
1611069720000|2021-01-19 15:22:00||105.15||105.15||105.15||105.15|1476
1611069730000|2021-01-19 15:22:10|105.4|105.2|105.45|105.35|105.45|105.4|105.4|105.2|38580
1611069740000|2021-01-19 15:22:20|105.5|105.4|105.65|105.5|105.75|105.6|105.5|105.4|83217
1611069750000|2021-01-19 15:22:30||105.45||105.45||105.5||105.4|1872
1611069760000|2021-01-19 15:22:40|105.6|105.6|105.55|105.25|105.6|105.6|105.55|105.2|10120
1611069770000|2021-01-19 15:22:50||105.2||105.25||105.25||105.15|5002
1611069780000|2021-01-19 15:23:00|105.5|105.2|105.35|105.2|105.5|105.25|105.1|104.85|34115
1611069790000|2021-01-19 15:23:10|105.3|105.1|105.15|105|105.3|105.1|105.15|105|2500
1611069800000|2021-01-19 15:23:20|105.1|104.95|105.1|104.85|105.15|105.05|105|104.8|5349
1611069810000|2021-01-19 15:23:30|105.05|104.75|104.95|104.85|105.05|104.85|104.95|104.75|151
1611069820000|2021-01-19 15:23:40|104.9|104.8|104.9|104.75|104.95|104.8|104.9|104.75|5032
1611069830000|2021-01-19 15:23:50|104.85||104.85||104.9||104.85||2008
1611069840000|2021-01-19 15:24:00|104.8|104.7|104.65|104.5|104.8|104.7|104.65|104.5|1777
1611069850000|2021-01-19 15:24:10||104.45||104.45||104.45||104.4|3862
1611069860000|2021-01-19 15:24:20||104.4||104.4||104.5||104.4|4962
1611069870000|2021-01-19 15:24:30|||||||||500
1611069880000|2021-01-19 15:24:40||104.45||104.45||104.45||104.4|1041
1611069890000|2021-01-19 15:24:50|104.6|104.5|104.65|104.5|104.65|104.6|104.45|104.3|99871
1611069900000|2021-01-19 15:25:00|104.6|104.45|104.65|104.5|104.65|104.5|104.5|104.35|35292
1611069910000|2021-01-19 15:25:10|104.6|104.45|104.55|104.45|104.65|104.6|104.5|104.3|51496
1611069920000|2021-01-19 15:25:20|104.6|104.5|104.8|104.6|104.85|104.75|104.55|104.45|77551
1611069930000|2021-01-19 15:25:30|104.85|104.65|104.7|104.5|104.85|104.7|104.7|104.5|39790
1611069940000|2021-01-19 15:25:40|104.8|104.55|104.8|104.7|104.8|104.75|104.8|104.55|68259
1611069950000|2021-01-19 15:25:50|104.75|104.65|104.75|104.55|104.75|104.65|104.75|104.5|9209
1611069960000|2021-01-19 15:26:00|104.8|104.85|104.75|104.6|104.9|104.85|104.75|104.6|80185
1611069970000|2021-01-19 15:26:10|104.7|104.55|104.7|104.55|104.7|104.55|104.7|104.55|5810
1611069980000|2021-01-19 15:26:20||104.6||104.6||104.6||104.6|13407
1611070000000|2021-01-19 15:26:40|104.65|104.65|104.55|104.4|104.65|104.65|104.55|104.4|23592
1611070010000|2021-01-19 15:26:50|104.5|104.5|104.5|104.4|104.5|104.5|104.5|104.4|4970
1611070020000|2021-01-19 15:27:00|104.55|104.45|105|104.85|105|104.85|104.55|104.45|52625
1611070040000|2021-01-19 15:27:20|||||||||2897
1611070050000|2021-01-19 15:27:30|105.05|104.9|104.9|104.8|105.05|104.95|104.9|104.8|24158
1611070060000|2021-01-19 15:27:40|104.85|104.75|104.8|104.65|104.85|104.75|104.8|104.65|7797
1611070070000|2021-01-19 15:27:50||104.6||104.55||104.6||104.55|24538
1611070080000|2021-01-19 15:28:00|104.75|104.5|104.6|104.4|104.75|104.55|104.6|104.4|15589
1611070090000|2021-01-19 15:28:10||104.45||104.45||104.45||104.45|8078
1611070100000|2021-01-19 15:28:20|||||||||6182
1611070110000|2021-01-19 15:28:30|104.55|104.4|104.5|104.4|104.55|104.45|104.5|104.4|47906
1611070120000|2021-01-19 15:28:40|||||||||23694
1611070130000|2021-01-19 15:28:50|104.55|104.45|104.6|104.5|104.6|104.55|104.55|104.45|57969
1611070140000|2021-01-19 15:29:00|104.55|104.45|104.55|104.45|104.55|104.5|104.55|104.4|11421
1611070150000|2021-01-19 15:29:10|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|7278
1611070170000|2021-01-19 15:29:30|||||||||2000
1611070180000|2021-01-19 15:29:40||104.5||104.45||104.5||104.45|21936
1611070190000|2021-01-19 15:29:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.45|16668
1611070200000|2021-01-19 15:30:00|104.55|104.45|104.6|104.5|104.6|104.55|104.55|104.45|16899
1611070210000|2021-01-19 15:30:10|104.7|104.55|104.8|104.65|104.8|104.65|104.7|104.55|22088
1611070220000|2021-01-19 15:30:20|104.75|104.7|104.75|104.65|104.8|104.7|104.75|104.6|4661
1611070230000|2021-01-19 15:30:30|104.8||104.8||104.8||104.8||100
1611070240000|2021-01-19 15:30:40|||||||||3000
1611070250000|2021-01-19 15:30:50|104.75|104.7|104.75|104.65|104.8|104.7|104.75|104.65|3695
1611070260000|2021-01-19 15:31:00|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|8678
1611070280000|2021-01-19 15:31:20||104.6||104.55||104.6||104.55|95051
1611070290000|2021-01-19 15:31:30|104.7|104.7|104.8|104.7|104.8|104.7|104.7|104.6|44443
1611070300000|2021-01-19 15:31:40|104.75|104.65|104.75|104.6|104.75|104.7|104.75|104.6|13235
1611070310000|2021-01-19 15:31:50|104.7|104.55|104.65|104.5|104.7|104.55|104.65|104.5|101372
1611070320000|2021-01-19 15:32:00|104.6|104.6|104.75|104.65|104.8|104.7|104.6|104.5|39394
1611070330000|2021-01-19 15:32:10|104.7|104.6|104.7|104.55|104.75|104.65|104.6|104.5|37221
1611070340000|2021-01-19 15:32:20|104.65|104.65|104.9|104.8|104.9|104.8|104.65|104.65|29195
1611070350000|2021-01-19 15:32:30|104.95||104.95||104.95||104.95||2575
1611070360000|2021-01-19 15:32:40|104.9||104.9||104.9||104.9||10070
1611070380000|2021-01-19 15:33:00|104.95|104.85|105.05|104.95|105.05|104.95|104.95|104.85|26720
1611070390000|2021-01-19 15:33:10|105|105|105.05|104.95|105.05|105|105|104.95|12153
1611070400000|2021-01-19 15:33:20|105.1|105|105.15|105|105.2|105.1|105.1|105|22704
1611070410000|2021-01-19 15:33:30|105.2|105.1|105.25|105.15|105.3|105.15|105.2|105.1|5080
1611070420000|2021-01-19 15:33:40|105.2|105.1|105.25|105.1|105.3|105.2|105.15|105|43228
1611070430000|2021-01-19 15:33:50|105.2||105.2||105.2||105.2||40
1611070440000|2021-01-19 15:34:00|105.15|105.05|105.2|105.1|105.2|105.1|105.1|105.05|26295
1611070450000|2021-01-19 15:34:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|2734
1611070470000|2021-01-19 15:34:30|105.1|105|105|104.85|105.15|105.05|105|104.85|21570
1611070480000|2021-01-19 15:34:40|||||||||600
1611070500000|2021-01-19 15:35:00|104.95|104.8|104.75|104.6|104.95|104.8|104.75|104.6|43026
1611070510000|2021-01-19 15:35:10|104.7|104.65|104.8|104.65|104.8|104.65|104.7|104.6|29623
1611070520000|2021-01-19 15:35:20|104.85|104.7|104.95|104.85|104.95|104.85|104.8|104.7|38271
1611070530000|2021-01-19 15:35:30|||||||||1888
1611070540000|2021-01-19 15:35:40|104.9||104.95||104.95||104.9||6515
1611070550000|2021-01-19 15:35:50|104.9|104.8|105|104.85|105|104.85|104.9|104.75|20792
1611070560000|2021-01-19 15:36:00|104.95|104.8|104.9|104.8|104.95|104.8|104.9|104.75|2912
1611070570000|2021-01-19 15:36:10|104.85||104.9||104.9||104.85||9115
1611070580000|2021-01-19 15:36:20|104.85|104.85|104.85|104.75|104.85|104.85|104.8|104.75|37542
1611070590000|2021-01-19 15:36:30|||||||||3513
1611070600000|2021-01-19 15:36:40|104.8|104.7|104.85|104.75|104.85|104.75|104.75|104.7|22806
1611070610000|2021-01-19 15:36:50|||||||||127
1611070620000|2021-01-19 15:37:00|||||||||20000
1611070630000|2021-01-19 15:37:10|||||||||471
1611070640000|2021-01-19 15:37:20|104.8|104.7|104.8|104.7|104.8|104.75|104.8|104.7|19712
1611070650000|2021-01-19 15:37:30|104.85|104.75|104.9|104.8|104.9|104.8|104.8|104.75|47916
1611070660000|2021-01-19 15:37:40|104.95|104.85|105|104.9|105|104.9|104.95|104.8|4562
1611070670000|2021-01-19 15:37:50|104.95|104.95|104.95|104.8|104.95|104.95|104.95|104.8|23925
1611070690000|2021-01-19 15:38:10|||||||||10000
1611070710000|2021-01-19 15:38:30|104.9|104.75|104.8|104.7|104.9|104.75|104.75|104.65|26560
1611070720000|2021-01-19 15:38:40|104.75|104.75|104.75|104.7|104.75|104.75|104.75|104.7|9602
1611070730000|2021-01-19 15:38:50|104.8||104.8||104.8||104.75||18091
1611070740000|2021-01-19 15:39:00|104.75|104.75|104.85|104.75|104.85|104.75|104.75|104.75|9835
1611070750000|2021-01-19 15:39:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|11311
1611070760000|2021-01-19 15:39:20|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.7|58970
1611070770000|2021-01-19 15:39:30|104.8|104.7|104.8|104.65|104.8|104.75|104.8|104.6|13765
1611070810000|2021-01-19 15:40:10|104.75|104.6|104.7|104.6|104.75|104.6|104.7|104.6|5366
1611070820000|2021-01-19 15:40:20|||||||||5696
1611070840000|2021-01-19 15:40:40|||||||||9679
1611070850000|2021-01-19 15:40:50|104.75|104.65|104.9|104.8|104.9|104.85|104.75|104.65|99527
1611070860000|2021-01-19 15:41:00|||||||||4734
1611070870000|2021-01-19 15:41:10|104.85|104.75|104.85|104.7|104.9|104.8|104.8|104.7|18758
1611070880000|2021-01-19 15:41:20|||||||||4745
1611070890000|2021-01-19 15:41:30|104.8|104.75|104.8|104.7|104.85|104.8|104.75|104.7|95499
1611070900000|2021-01-19 15:41:40|104.75|104.65|104.75|104.65|104.8|104.75|104.7|104.6|12044
1611070920000|2021-01-19 15:42:00|||||||||1300
1611070930000|2021-01-19 15:42:10|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|6406
1611070940000|2021-01-19 15:42:20|104.85|104.75|104.85|104.75|104.85|104.8|104.8|104.75|17467
1611070950000|2021-01-19 15:42:30|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.75|38070
1611070960000|2021-01-19 15:42:40|104.95|104.85|105|104.85|105|104.85|104.95|104.85|10634
1611070980000|2021-01-19 15:43:00|104.95|104.8|104.85|104.75|104.95|104.8|104.85|104.75|11297
1611070990000|2021-01-19 15:43:10|104.8||104.8||104.85||104.8||2719
1611071000000|2021-01-19 15:43:20|104.85||104.85||104.85||104.85||10747
1611071010000|2021-01-19 15:43:30||104.8||104.8||104.8||104.8|29645
1611071020000|2021-01-19 15:43:40|104.9|104.75|104.9|104.8|104.9|104.8|104.85|104.75|18261
1611071030000|2021-01-19 15:43:50|104.85|104.75|104.85|104.75|104.9|104.75|104.85|104.75|13049
1611071040000|2021-01-19 15:44:00|104.8|104.8|104.85|104.75|104.9|104.8|104.8|104.75|33453
1611071050000|2021-01-19 15:44:10|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|11641
1611071060000|2021-01-19 15:44:20|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.8|21428
1611071070000|2021-01-19 15:44:30|||||||||632
1611071080000|2021-01-19 15:44:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|13465
1611071090000|2021-01-19 15:44:50|105|104.95|105.1|105|105.15|105.1|105|104.95|48448
1611071100000|2021-01-19 15:45:00|||||||||500
1611071110000|2021-01-19 15:45:10||105.05||105||105.05||105|2563
1611071120000|2021-01-19 15:45:20|105.05|105.05|105.1|105|105.1|105.05|105.05|105|10653
1611071130000|2021-01-19 15:45:30|105.15|105.05|105.2|105.1|105.2|105.1|105.1|105.05|28145
1611071150000|2021-01-19 15:45:50|||||||||7562
1611071160000|2021-01-19 15:46:00|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|12549
1611071170000|2021-01-19 15:46:10|105.15|105.05|105.1|105|105.15|105.05|105.1|105|17529
1611071180000|2021-01-19 15:46:20|||||||||276
1611071190000|2021-01-19 15:46:30|105.05|104.95|104.95|104.85|105.05|104.95|104.9|104.8|24532
1611071200000|2021-01-19 15:46:40|104.9|104.8|104.9|104.8|104.95|104.8|104.85|104.75|33863
1611071210000|2021-01-19 15:46:50|104.85|104.75|104.85|104.75|104.9|104.75|104.75|104.7|14342
1611071220000|2021-01-19 15:47:00|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|7326
1611071230000|2021-01-19 15:47:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|10110
1611071240000|2021-01-19 15:47:20|105||104.95||105||104.95||6677
1611071250000|2021-01-19 15:47:30|104.9||104.95||104.95||104.9||2569
1611071280000|2021-01-19 15:48:00|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|2594
1611071300000|2021-01-19 15:48:20|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|16893
1611071310000|2021-01-19 15:48:30|104.9||104.95||104.95||104.9||11939
1611071320000|2021-01-19 15:48:40|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|11160
1611071330000|2021-01-19 15:48:50||104.9||104.85||104.9||104.85|6117
1611071340000|2021-01-19 15:49:00|105|104.9|105|104.9|105|104.95|104.95|104.9|19064
1611071350000|2021-01-19 15:49:10|||||||||200
1611071360000|2021-01-19 15:49:20|||||||||3930
1611071370000|2021-01-19 15:49:30|||||||||10000
1611071380000|2021-01-19 15:49:40|104.95||105||105||104.95||5346
1611071400000|2021-01-19 15:50:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|17256
1611071410000|2021-01-19 15:50:10|||||||||2604
1611071420000|2021-01-19 15:50:20|||||||||1000
1611071450000|2021-01-19 15:50:50|105|104.9|105|104.9|105|104.9|104.95|104.9|14601
1611071460000|2021-01-19 15:51:00|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|15360
1611071470000|2021-01-19 15:51:10|105.2|105.1|105.2|105.05|105.25|105.15|105.1|105.05|25316
1611071480000|2021-01-19 15:51:20|105.15||105.15||105.15||105.15||0
1611071490000|2021-01-19 15:51:30|105.1||105.15||105.15||105.1||721
1611071500000|2021-01-19 15:51:40|105.2|105.1|105.2|105.1|105.2|105.15|105.15|105.05|10562
1611071510000|2021-01-19 15:51:50|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|12379
1611071520000|2021-01-19 15:52:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|550
1611071530000|2021-01-19 15:52:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|4883
1611071540000|2021-01-19 15:52:20||105.1||105.1||105.1||105.1|4022
1611071550000|2021-01-19 15:52:30||105.05||105.05||105.05||105.05|5633
1611071560000|2021-01-19 15:52:40|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|6609
1611071570000|2021-01-19 15:52:50|105.25|105.15|105.2|105.15|105.25|105.2|105.2|105.15|11155
1611071580000|2021-01-19 15:53:00|105.25|105.2|105.25|105.2|105.25|105.2|105.2|105.15|24780
1611071600000|2021-01-19 15:53:20|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|13755
1611071620000|2021-01-19 15:53:40|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|14063
1611071630000|2021-01-19 15:53:50||105.2||105.15||105.2||105.15|5009
1611071640000|2021-01-19 15:54:00||105.2||105.2||105.2||105.2|945
1611071650000|2021-01-19 15:54:10|105.2|105.15|105.2|105.15|105.25|105.15|105.2|105.15|15784
1611071660000|2021-01-19 15:54:20|||||||||23622
1611071670000|2021-01-19 15:54:30|105.25|105.2|105.3|105.2|105.3|105.25|105.25|105.2|24406
1611071690000|2021-01-19 15:54:50|105.25|105.15|105.2|105.1|105.25|105.15|105.15|105.1|34330
1611071710000|2021-01-19 15:55:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|7768
1611071720000|2021-01-19 15:55:20|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.05|11712
1611071730000|2021-01-19 15:55:30|105.25|105.15|105.35|105.25|105.45|105.35|105.25|105.1|21884
1611071740000|2021-01-19 15:55:40|105.3|105.3|105.4|105.3|105.4|105.3|105.3|105.25|43424
1611071760000|2021-01-19 15:56:00|105.35|105.25|105.4|105.3|105.45|105.35|105.3|105.25|23718
1611071770000|2021-01-19 15:56:10|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|51
1611071800000|2021-01-19 15:56:40|105.45|105.35|105.5|105.35|105.5|105.35|105.45|105.35|8537
1611071810000|2021-01-19 15:56:50|105.4|105.4|105.45|105.4|105.5|105.4|105.4|105.4|11873
1611071820000|2021-01-19 15:57:00|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|16901
1611071840000|2021-01-19 15:57:20|105.35|105.35|105.45|105.35|105.45|105.35|105.35|105.3|18222
1611071850000|2021-01-19 15:57:30|||||||||12494
1611071860000|2021-01-19 15:57:40|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|5396
1611071900000|2021-01-19 15:58:20|105.4||105.4||105.45||105.4||541
1611071910000|2021-01-19 15:58:30|105.35|105.3|105.3|105.25|105.4|105.3|105.3|105.15|43497
1611071920000|2021-01-19 15:58:40||105.2||105.15||105.2||105.15|1553
1611071930000|2021-01-19 15:58:50||105.2||105.2||105.2||105.2|13137
1611071970000|2021-01-19 15:59:30||105.25||105.2||105.25||105.2|10759
1611071990000|2021-01-19 15:59:50|||||||||3500
1611072000000|2021-01-19 16:00:00|105.25|105.25|105.4|105.3|105.4|105.3|105.25|105.2|23418
1611072010000|2021-01-19 16:00:10|105.35|105.35|105.35|105.2|105.35|105.35|105.35|105.2|9899
1611072020000|2021-01-19 16:00:20||105.25||105.25||105.25||105.2|27
1611072040000|2021-01-19 16:00:40|105.3|105.2|105.3|105.2|105.35|105.2|105.3|105.2|5260
1611072060000|2021-01-19 16:01:00||105.25||105.2||105.25||105.2|10130
1611072070000|2021-01-19 16:01:10|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|14971
1611072080000|2021-01-19 16:01:20|||||||||10000
1611072090000|2021-01-19 16:01:30|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|13125
1611072100000|2021-01-19 16:01:40|105.3||105.35||105.35||105.3||2500
1611072110000|2021-01-19 16:01:50|||||||||524618
1611072120000|2021-01-19 16:02:00|||||||||5000
1611072150000|2021-01-19 16:02:30|||||||||20
1611072200000|2021-01-19 16:03:20|||||||||2246
1611072210000|2021-01-19 16:03:30|105.4|105.3|105.25|105.15|105.4|105.35|105.25|105.15|108744
1611072220000|2021-01-19 16:03:40|105.2||105.2||105.2||105.2||10055
1611072230000|2021-01-19 16:03:50|105.25|105.2|105.25|105.15|105.25|105.2|105.2|105.15|38789
1611072250000|2021-01-19 16:04:10|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|17537
1611072260000|2021-01-19 16:04:20|105.3||105.35||105.35||105.3||15727
1611072270000|2021-01-19 16:04:30|105.3|105.3|105.35|105.25|105.35|105.3|105.3|105.25|2948
1611072280000|2021-01-19 16:04:40||105.3||105.25||105.3||105.25|5178
1611072310000|2021-01-19 16:05:10|105.3|105.3|105.4|105.3|105.4|105.35|105.3|105.3|46915
1611072320000|2021-01-19 16:05:20|||||||||2290
1611072350000|2021-01-19 16:05:50|105.35|105.25|105.35|105.25|105.35|105.25|105.25|105.2|47641
1611072360000|2021-01-19 16:06:00|105.3|105.2|105.3|105.25|105.35|105.25|105.3|105.2|39444
1611072370000|2021-01-19 16:06:10|||||||||5000
1611072380000|2021-01-19 16:06:20|105.35||105.35||105.35||105.3||25286
1611072410000|2021-01-19 16:06:50|||||||||500000
1611072430000|2021-01-19 16:07:10|||||||||17088
1611072440000|2021-01-19 16:07:20|105.4|105.3|105.5|105.4|105.5|105.4|105.35|105.3|119278
1611072450000|2021-01-19 16:07:30|||||||||7774
1611072460000|2021-01-19 16:07:40|105.45||105.5||105.5||105.45||3759
1611072470000|2021-01-19 16:07:50|105.45|105.35|105.3|105.25|105.45|105.35|105.3|105.2|20385
1611072480000|2021-01-19 16:08:00|105.25|105.2|105.3|105.2|105.3|105.25|105.25|105.15|8275
1611072490000|2021-01-19 16:08:10|105.35|105.25|105.45|105.3|105.5|105.35|105.35|105.25|84668
1611072500000|2021-01-19 16:08:20|105.4|105.25|105.25|105.2|105.4|105.25|105.25|105.2|14889
1611072510000|2021-01-19 16:08:30|105.3||105.3||105.3||105.3||3220
1611072520000|2021-01-19 16:08:40|105.25||105.25||105.25||105.25||194
1611072550000|2021-01-19 16:09:10|105.3|105.25|105.35|105.2|105.35|105.25|105.3|105.2|28018
1611072560000|2021-01-19 16:09:20|||||||||10000
1611072570000|2021-01-19 16:09:30||105.25||105.25||105.25||105.25|1017
1611072600000|2021-01-19 16:10:00|||||||||6000
1611072610000|2021-01-19 16:10:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|52381
1611072620000|2021-01-19 16:10:20||105.35||105.3||105.35||105.3|29969
1611072630000|2021-01-19 16:10:30||105.35||105.35||105.35||105.35|0
1611072640000|2021-01-19 16:10:40|||||||||1876
1611072650000|2021-01-19 16:10:50|105.45||105.45||105.45||105.4||14562
1611072660000|2021-01-19 16:11:00|||||||||5000
1611072670000|2021-01-19 16:11:10|||||||||3774
1611072680000|2021-01-19 16:11:20|105.4|105.3|105.3|105.2|105.4|105.3|105.25|105.2|18990
1611072690000|2021-01-19 16:11:30|||||||||200
1611072700000|2021-01-19 16:11:40|105.35|105.25|105.4|105.3|105.4|105.3|105.35|105.2|13808
1611072720000|2021-01-19 16:12:00|105.35|105.35|105.4|105.3|105.4|105.35|105.35|105.3|2651
1611072730000|2021-01-19 16:12:10|||||||||2370
1611072760000|2021-01-19 16:12:40|105.35||105.35||105.35||105.35||152
1611072770000|2021-01-19 16:12:50|||||||||2
1611072780000|2021-01-19 16:13:00|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.2|16582
1611072790000|2021-01-19 16:13:10|||||||||439
1611072810000|2021-01-19 16:13:30|||||||||1127
1611072830000|2021-01-19 16:13:50|105.25||105.3||105.3||105.25||1748
1611072850000|2021-01-19 16:14:10|105.25|105.25|105.25|105.2|105.3|105.25|105.25|105.2|6106
1611072870000|2021-01-19 16:14:30|105.3||105.25||105.3||105.25||27496
1611072900000|2021-01-19 16:15:00|105.3|105.25|105.3|105.25|105.3|105.25|105.25|105.2|13828
1611072920000|2021-01-19 16:15:20|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.25|14174
1611072930000|2021-01-19 16:15:30|||||||||3780
1611072950000|2021-01-19 16:15:50|105.25|105.2|105.3|105.2|105.3|105.25|105.25|105.2|18694
1611072960000|2021-01-19 16:16:00|||||||||3846
1611072970000|2021-01-19 16:16:10|105.25|105.15|105.15|105.05|105.25|105.15|105.15|105.05|26747
1611072980000|2021-01-19 16:16:20|||||||||1900
1611072990000|2021-01-19 16:16:30|105.1|105.1|105.15|105.1|105.15|105.1|105.1|105.1|9227
1611073000000|2021-01-19 16:16:40||105.05||105.05||105.05||105.05|15515
1611073010000|2021-01-19 16:16:50|||||||||1000
1611073050000|2021-01-19 16:17:30|||||||||1397
1611073070000|2021-01-19 16:17:50|105.2|105.1|105.15|105.05|105.2|105.15|105.15|105.05|43110
1611073080000|2021-01-19 16:18:00|||||||||9452
1611073100000|2021-01-19 16:18:20|105.1|105|105.1|105|105.1|105|105.05|105|18139
1611073110000|2021-01-19 16:18:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|31162
1611073120000|2021-01-19 16:18:40|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|3858
1611073130000|2021-01-19 16:18:50|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.1|12111
1611073150000|2021-01-19 16:19:10|105.2||105.25||105.25||105.2||21141
1611073160000|2021-01-19 16:19:20|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.15|6785
1611073170000|2021-01-19 16:19:30|||||||||4161
1611073190000|2021-01-19 16:19:50|||||||||3615
1611073200000|2021-01-19 16:20:00|105.25||105.25||105.3||105.25||19273
1611073210000|2021-01-19 16:20:10|105.2|105.15|105.3|105.2|105.3|105.2|105.2|105.15|15186
1611073220000|2021-01-19 16:20:20|105.25||105.25||105.3||105.25||8111
1611073230000|2021-01-19 16:20:30|105.3|105.25|105.35|105.25|105.35|105.25|105.3|105.2|59045
1611073240000|2021-01-19 16:20:40|105.3|105.3|105.35|105.25|105.35|105.3|105.3|105.25|155
1611073250000|2021-01-19 16:20:50|105.3|105.2|105.25|105.15|105.35|105.25|105.25|105.15|11541
1611073260000|2021-01-19 16:21:00|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.15|17946
1611073270000|2021-01-19 16:21:10|||||||||1500
1611073280000|2021-01-19 16:21:20||105.2||105.15||105.2||105.15|14530
1611073290000|2021-01-19 16:21:30|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.15|34513
1611073300000|2021-01-19 16:21:40||105.15||105.2||105.2||105.15|6834
1611073310000|2021-01-19 16:21:50|||||||||8439
1611073320000|2021-01-19 16:22:00|105.3|105.25|105.35|105.25|105.35|105.25|105.25|105.25|26562
1611073330000|2021-01-19 16:22:10|105.3||105.3||105.3||105.3||2420
1611073340000|2021-01-19 16:22:20|105.25|105.2|105.25|105.15|105.3|105.2|105.25|105.15|70913
1611073350000|2021-01-19 16:22:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.15|15372
1611073360000|2021-01-19 16:22:40|105.35|105.25|105.35|105.25|105.4|105.35|105.3|105.25|107126
1611073370000|2021-01-19 16:22:50|105.3|105.2|105.3|105.2|105.3|105.2|105.25|105.2|15689
1611073380000|2021-01-19 16:23:00|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.15|5600
1611073390000|2021-01-19 16:23:10|||||||||19808
1611073400000|2021-01-19 16:23:20|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.1|45718
1611073420000|2021-01-19 16:23:40|105.15||105.15||105.15||105.15||4302
1611073430000|2021-01-19 16:23:50|105.2|105.15|105.2|105.1|105.2|105.15|105.15|105.1|31684
1611073460000|2021-01-19 16:24:20||105.15||105.15||105.15||105.15|7135
1611073470000|2021-01-19 16:24:30|105.25||105.25||105.25||105.25||12277
1611073480000|2021-01-19 16:24:40|||||||||7885
1611073490000|2021-01-19 16:24:50||105.2||105.15||105.2||105.15|2761
1611073510000|2021-01-19 16:25:10||105.2||105.2||105.2||105.2|0
1611073520000|2021-01-19 16:25:20|105.3||105.3||105.3||105.3||15600
1611073530000|2021-01-19 16:25:30|105.35|105.3|105.3|105.2|105.35|105.3|105.3|105.2|22632
1611073560000|2021-01-19 16:26:00|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|22927
1611073570000|2021-01-19 16:26:10|||||||||2375
1611073580000|2021-01-19 16:26:20|105.2|105.2|105.25|105.2|105.25|105.2|105.2|105.2|23762
1611073590000|2021-01-19 16:26:30|105.3|105.25|105.35|105.25|105.35|105.3|105.3|105.2|93895
1611073600000|2021-01-19 16:26:40|105.3||105.3||105.3||105.3||4711
1611073620000|2021-01-19 16:27:00|105.25|105.2|105.3|105.2|105.35|105.25|105.25|105.2|54241
1611073630000|2021-01-19 16:27:10|||||||||2401
1611073650000|2021-01-19 16:27:30|105.35|105.25|105.3|105.2|105.35|105.3|105.3|105.2|114483
1611073660000|2021-01-19 16:27:40||105.25||105.2||105.25||105.2|20548
1611073670000|2021-01-19 16:27:50|105.25||105.25||105.25||105.25||0
1611073680000|2021-01-19 16:28:00||105.15||105.15||105.15||105.15|8390
1611073690000|2021-01-19 16:28:10|105.2||105.2||105.25||105.2||14126
1611073700000|2021-01-19 16:28:20|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|31389
1611073710000|2021-01-19 16:28:30|105.3||105.3||105.3||105.3||15775
1611073720000|2021-01-19 16:28:40|105.25|105.15|105.3|105.2|105.3|105.2|105.15|105.1|118544
1611073730000|2021-01-19 16:28:50|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|4108
1611073740000|2021-01-19 16:29:00|105.15|105.05|105.1|105.05|105.2|105.1|105.1|105.05|45029
1611073750000|2021-01-19 16:29:10|105.05|105|105.05|104.95|105.1|105|105|104.95|43476
1611073760000|2021-01-19 16:29:20|105|104.9|104.95|104.85|105|104.9|104.9|104.85|30012
1611073770000|2021-01-19 16:29:30|104.9|104.9|105|104.9|105|104.9|104.9|104.85|77828
1611073780000|2021-01-19 16:29:40|104.95|104.85|105|104.9|105.05|104.9|104.95|104.85|37751
1611073790000|2021-01-19 16:29:50|105.05|104.95|105.1|105|105.1|105|105.05|104.95|34868
1611129610000|2021-01-20 08:00:10|105.35|105.3|105.75|105.6|105.8|105.75|105.15|105.05|279347
1611129620000|2021-01-20 08:00:20|105.8|105.8|106|105.6|106|105.85|105.8|105.45|37570
1611129630000|2021-01-20 08:00:30||105.65||105.75||105.75||105.65|2811
1611129640000|2021-01-20 08:00:40|106.1|105.8|106.15|105.9|106.2|106.15|106.1|105.8|9727
1611129650000|2021-01-20 08:00:50|106.2|105.95|106.2|105.95|106.2|105.95|106.2|105.95|28000
1611129660000|2021-01-20 08:01:00|106.3|106.15|106.3|106.2|106.3|106.2|106.15|105.9|34035
1611129670000|2021-01-20 08:01:10|106.4|106.25|106.65|106.35|106.7|106.65|106.4|106.2|24033
1611129680000|2021-01-20 08:01:20|106.5|106.25|106.35|106|106.5|106.25|106.35|105.9|8256
1611129690000|2021-01-20 08:01:30|||||||||25000
1611129700000|2021-01-20 08:01:40|||||||||45396
1611129710000|2021-01-20 08:01:50|||||||||37882
1611129720000|2021-01-20 08:02:00|106.4|106.05|106.45|106.1|106.5|106.1|106.4|106.05|19199
1611129730000|2021-01-20 08:02:10|||||||||22253
1611129740000|2021-01-20 08:02:20|106.4|105.95|106.35|105.9|106.4|105.95|106.35|105.9|10949
1611129750000|2021-01-20 08:02:30|106.3|105.95|106.35|105.9|106.4|105.95|106.25|105.9|12846
1611129760000|2021-01-20 08:02:40|106.3||106.25||106.3||106.25||3639
1611129770000|2021-01-20 08:02:50|||||||||2368
1611129780000|2021-01-20 08:03:00|||||||||4677
1611129790000|2021-01-20 08:03:10|106.3|105.95|106.3|105.95|106.3|105.95|106.3|105.95|1306
1611129800000|2021-01-20 08:03:20|106.25|105.9|106.25|105.9|106.25|105.9|106.25|105.9|0
1611129810000|2021-01-20 08:03:30|106.3|105.95|106.25|105.95|106.3|105.95|106.25|105.95|1631
1611129820000|2021-01-20 08:03:40|||||||||16550
1611129840000|2021-01-20 08:04:00|||||||||15329
1611129850000|2021-01-20 08:04:10|||||||||980
1611129860000|2021-01-20 08:04:20|||||||||924
1611129870000|2021-01-20 08:04:30|106.3||106.3||106.3||106.3||4917
1611129880000|2021-01-20 08:04:40|106.25|105.9|105.8|105.45|106.25|105.9|105.8|105.35|21232
1611129890000|2021-01-20 08:04:50|||||||||11267
1611129900000|2021-01-20 08:05:00|105.85|105.5|105.9|105.6|105.9|105.6|105.8|105.5|591
1611129910000|2021-01-20 08:05:10|105.85|105.65|105.9|105.65|105.9|105.65|105.85|105.65|138
1611129920000|2021-01-20 08:05:20|105.95|105.7|106.1|106|106.2|106|105.95|105.7|10062
1611129930000|2021-01-20 08:05:30|106|105.95|106.1|105.95|106.1|105.95|105.95|105.9|32238
1611129940000|2021-01-20 08:05:40|106.05|105.9|105.85|105.6|106.05|105.9|105.85|105.55|32958
1611129950000|2021-01-20 08:05:50|105.8|105.55|105.8|105.55|105.8|105.55|105.8|105.55|12851
1611129960000|2021-01-20 08:06:00|105.85|105.6|105.85|105.6|105.85|105.6|105.85|105.6|72
1611129970000|2021-01-20 08:06:10|||||||||950
1611129980000|2021-01-20 08:06:20|105.9|105.65|106|105.75|106.1|105.8|105.9|105.65|2671
1611129990000|2021-01-20 08:06:30||105.7||105.7||105.7||105.7|12
1611130000000|2021-01-20 08:06:40||105.9||105.9||105.9||105.9|10
1611130010000|2021-01-20 08:06:50|106.05|106|106|105.75|106.05|106|106|105.75|8240
1611130020000|2021-01-20 08:07:00||105.7||105.7||105.7||105.7|1504
1611130030000|2021-01-20 08:07:10|||||||||10318
1611130040000|2021-01-20 08:07:20|||||||||7
1611130050000|2021-01-20 08:07:30||105.75||105.75||105.75||105.75|9
1611130060000|2021-01-20 08:07:40|||||||||1086
1611130070000|2021-01-20 08:07:50|105.95|105.7|105.9|105.65|105.95|105.7|105.8|105.65|21097
1611130080000|2021-01-20 08:08:00|105.95|105.7|105.95|105.7|105.95|105.7|105.95|105.7|14387
1611130090000|2021-01-20 08:08:10|||||||||6535
1611130100000|2021-01-20 08:08:20|105.9|105.75|105.95|105.8|105.95|105.8|105.9|105.75|366
1611130110000|2021-01-20 08:08:30|||||||||90
1611130120000|2021-01-20 08:08:40|106|105.85|106.05|105.9|106.05|105.9|106|105.85|48430
1611130130000|2021-01-20 08:08:50|106.1|105.95|106.1|105.95|106.1|106|106.1|105.95|1431
1611130140000|2021-01-20 08:09:00||106||105.95||106||105.95|9374
1611130150000|2021-01-20 08:09:10|||||||||604
1611130160000|2021-01-20 08:09:20|106.05|105.9|105.85|105.65|106.05|105.9|105.85|105.65|18380
1611130180000|2021-01-20 08:09:40|||||||||4252
1611130190000|2021-01-20 08:09:50|105.9|105.7|106.1|105.9|106.1|105.9|105.9|105.7|5381
1611130200000|2021-01-20 08:10:00|106.05|105.85|106|105.8|106.05|105.85|105.95|105.75|6531
1611130210000|2021-01-20 08:10:10||105.85||105.8||105.85||105.8|9530
1611130230000|2021-01-20 08:10:30||105.85||105.85||105.85||105.85|30
1611130240000|2021-01-20 08:10:40|106.05|105.95|106.2|106|106.2|106.15|106.05|105.9|16866
1611130250000|2021-01-20 08:10:50|||||||||14000
1611130260000|2021-01-20 08:11:00||106.05||106.05||106.15||106|3553
1611130280000|2021-01-20 08:11:20|106.25|106.1|106.3|106.2|106.3|106.2|106.25|106.1|12478
1611130290000|2021-01-20 08:11:30|106.35|106.15|106.35|106.25|106.35|106.25|106.35|106.15|779
1611130300000|2021-01-20 08:11:40||106.2||106.15||106.2||106.15|14248
1611130320000|2021-01-20 08:12:00||106.2||106.2||106.2||106.2|10507
1611130330000|2021-01-20 08:12:10|106.3|106.15|106.1|105.95|106.3|106.15|106.1|105.9|31699
1611130340000|2021-01-20 08:12:20|||||||||1000
1611130350000|2021-01-20 08:12:30|||||||||1864
1611130360000|2021-01-20 08:12:40|||||||||2339
1611130370000|2021-01-20 08:12:50|||||||||464
1611130380000|2021-01-20 08:13:00|106.05|105.9|105.95|105.7|106.05|105.9|105.8|105.65|18636
1611130390000|2021-01-20 08:13:10|105.9||105.9||105.9||105.85||563
1611130400000|2021-01-20 08:13:20|105.85||105.85||105.85||105.85||15
1611130410000|2021-01-20 08:13:30|105.9|105.75|105.9|105.7|105.95|105.8|105.9|105.7|4272
1611130420000|2021-01-20 08:13:40|105.85|105.65|105.7|105.6|105.85|105.65|105.7|105.6|4266
1611130430000|2021-01-20 08:13:50|105.65|105.65|105.7|105.6|105.7|105.65|105.65|105.6|1801
1611130450000|2021-01-20 08:14:10|||||||||3349
1611130460000|2021-01-20 08:14:20|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|4158
1611130470000|2021-01-20 08:14:30|105.7|105.5|105.6|105.4|105.7|105.5|105.6|105.35|13676
1611130480000|2021-01-20 08:14:40|105.55|105.35|105.55|105.35|105.55|105.35|105.55|105.35|0
1611130490000|2021-01-20 08:14:50|105.6|105.4|105.65|105.5|105.65|105.55|105.6|105.4|2702
1611130500000|2021-01-20 08:15:00|105.6|105.45|105.6|105.35|105.6|105.45|105.55|105.35|7985
1611130510000|2021-01-20 08:15:10|105.55||105.5||105.55||105.5||2919
1611130520000|2021-01-20 08:15:20|||||||||4701
1611130530000|2021-01-20 08:15:30|105.45|105.3|105.5|105.35|105.5|105.35|105.4|105.3|7508
1611130540000|2021-01-20 08:15:40|105.55|105.4|105.55|105.45|105.55|105.5|105.55|105.4|4833
1611130560000|2021-01-20 08:16:00|105.5|105.5|105.4|105.25|105.5|105.5|105.4|105.25|18480
1611130570000|2021-01-20 08:16:10|105.45|105.3|105.45|105.25|105.45|105.35|105.45|105.25|2010
1611130580000|2021-01-20 08:16:20|105.4|105.2|105.45|105.25|105.45|105.3|105.4|105.2|0
1611130590000|2021-01-20 08:16:30|105.4|105.3|105.45|105.25|105.45|105.3|105.4|105.25|250
1611130600000|2021-01-20 08:16:40|105.4|105.3|105.4|105.25|105.45|105.3|105.4|105.25|9433
1611130610000|2021-01-20 08:16:50|105.45|105.3|105.45|105.3|105.45|105.3|105.4|105.25|17
1611130620000|2021-01-20 08:17:00|105.4|105.25|105.4|105.25|105.45|105.3|105.4|105.25|9613
1611130630000|2021-01-20 08:17:10|105.35|105.3|105.45|105.3|105.45|105.3|105.35|105.3|3500
1611130640000|2021-01-20 08:17:20|105.4|105.25|105.4|105.25|105.4|105.25|105.4|105.2|5998
1611130660000|2021-01-20 08:17:40|105.35|105.2|105.2|105|105.35|105.2|105.2|105|8607
1611130670000|2021-01-20 08:17:50|105.15||105.1||105.15||105.1||291
1611130680000|2021-01-20 08:18:00|105.15|105.05|105.2|105.05|105.2|105.1|105.15|105.05|1234
1611130700000|2021-01-20 08:18:20|||||||||294
1611130710000|2021-01-20 08:18:30|105.25|105.1|105.25|105.1|105.25|105.2|105.2|105|15172
1611130720000|2021-01-20 08:18:40|105.2||105.2||105.2||105.2||141
1611130730000|2021-01-20 08:18:50|105.15|105.05|105.1|105|105.15|105.05|105.1|105|9916
1611130740000|2021-01-20 08:19:00|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105|3381
1611130750000|2021-01-20 08:19:10|105.1|105|105.1|105|105.1|105.05|105.1|105|10
1611130760000|2021-01-20 08:19:20|105.15|105.05|105.2|105.05|105.2|105.15|105.1|105.05|3207
1611130770000|2021-01-20 08:19:30|105.25|105.1|105.45|105.25|105.45|105.25|105.25|105.1|15150
1611130780000|2021-01-20 08:19:40||105.3||105.35||105.35||105.3|18861
1611130800000|2021-01-20 08:20:00|105.4|105.3|105.2|105.05|105.4|105.3|105.15|105|14727
1611130810000|2021-01-20 08:20:10|105.1|105|105.15|105|105.2|105.05|105.1|105|4781
1611130820000|2021-01-20 08:20:20|105.2|105.05|105.2|105.05|105.2|105.05|105.2|105.05|0
1611130830000|2021-01-20 08:20:30|105.15|105|105.15|105|105.15|105|105.15|105|3500
1611130840000|2021-01-20 08:20:40|105.1|104.95|105.05|104.95|105.15|105.05|105.05|104.95|24972
1611130850000|2021-01-20 08:20:50|105.1|105|105.15|105.05|105.15|105.05|105.1|105|30285
1611130870000|2021-01-20 08:21:10|105.1|104.95|105.1|105|105.1|105|105.1|104.95|9638
1611130880000|2021-01-20 08:21:20|105.05|104.95|105.05|104.95|105.1|104.95|105.05|104.95|66432
1611130890000|2021-01-20 08:21:30|105.1|105|105.1|105|105.15|105|105.1|104.95|4693
1611130900000|2021-01-20 08:21:40|105.05|104.95|105.05|105|105.05|105|105.05|104.95|4719
1611130910000|2021-01-20 08:21:50|105.1||105.1||105.1||105.1||0
1611130930000|2021-01-20 08:22:10|105.15||105.15||105.15||105.15||1134
1611130950000|2021-01-20 08:22:30|105.1|105.05|105.15|105|105.15|105.05|105.1|104.95|6047
1611130960000|2021-01-20 08:22:40|||||||||3000
1611130980000|2021-01-20 08:23:00|||||||||951
1611130990000|2021-01-20 08:23:10|105.1|104.95|105.15|105|105.15|105|105.1|104.9|184
1611131000000|2021-01-20 08:23:20|105.2|105.05|105.35|105.15|105.35|105.15|105.2|105.05|8962
1611131010000|2021-01-20 08:23:30||105.2||105.2||105.2||105.2|5760
1611131020000|2021-01-20 08:23:40|||||||||4747
1611131030000|2021-01-20 08:23:50|105.3||105.35||105.35||105.3||39
1611131050000|2021-01-20 08:24:10|105.3||105.3||105.3||105.3||7174
1611131060000|2021-01-20 08:24:20|105.25|105.15|105.15|105|105.25|105.15|105.15|105|13483
1611131080000|2021-01-20 08:24:40|105.1||105.1||105.1||105.1||552
1611131100000|2021-01-20 08:25:00|105.05|104.95|105.05|104.95|105.1|105|105.05|104.9|12928
1611131110000|2021-01-20 08:25:10||105||105||105||105|950
1611131120000|2021-01-20 08:25:20||104.95||104.95||104.95||104.9|937
1611131140000|2021-01-20 08:25:40||104.9||104.9||104.9||104.9|12
1611131150000|2021-01-20 08:25:50|105|104.85|105|104.85|105|104.85|105|104.8|4828
1611131160000|2021-01-20 08:26:00|105.05|104.9|105.1|104.9|105.1|105|105.05|104.9|17166
1611131170000|2021-01-20 08:26:10|||||||||92
1611131200000|2021-01-20 08:26:40|||||||||653
1611131240000|2021-01-20 08:27:20|105|104.85|105.2|105.05|105.2|105.05|104.95|104.8|40856
1611131250000|2021-01-20 08:27:30|||||||||3829
1611131260000|2021-01-20 08:27:40|105.25|105.15|105.5|105.35|105.5|105.45|105.2|105.1|24815
1611131280000|2021-01-20 08:28:00|105.45|105.3|105.35|105.25|105.45|105.35|105.3|105.15|19478
1611131290000|2021-01-20 08:28:10|105.4|105.3|105.5|105.4|105.55|105.5|105.4|105.25|32087
1611131300000|2021-01-20 08:28:20|105.45|105.35|105.5|105.35|105.5|105.45|105.45|105.35|14657
1611131310000|2021-01-20 08:28:30|105.55|105.4|105.6|105.45|105.6|105.55|105.55|105.4|3944
1611131330000|2021-01-20 08:28:50|105.55|105.4|105.4|105.25|105.55|105.4|105.35|105.2|45423
1611131340000|2021-01-20 08:29:00|105.35|105.3|105.35|105.25|105.4|105.3|105.35|105.25|6967
1611131350000|2021-01-20 08:29:10|105.4|105.35|105.55|105.4|105.55|105.4|105.35|105.25|40502
1611131370000|2021-01-20 08:29:30|105.5|105.35|105.4|105.25|105.5|105.35|105.4|105.25|7400
1611131390000|2021-01-20 08:29:50|105.35|105.2|105.25|105.15|105.35|105.2|105.25|105.1|8300
1611131400000|2021-01-20 08:30:00|105.3|105.2|105.35|105.2|105.35|105.2|105.3|105.2|1285
1611131410000|2021-01-20 08:30:10|105.4|105.3|105.4|105.3|105.45|105.35|105.4|105.2|15520
1611131420000|2021-01-20 08:30:20|105.45|105.35|105.35|105.25|105.55|105.4|105.35|105.25|12421
1611131430000|2021-01-20 08:30:30|105.4|105.3|105.4|105.25|105.4|105.3|105.4|105.2|1931
1611131460000|2021-01-20 08:31:00|105.45|105.3|105.35|105.25|105.5|105.3|105.3|105.2|29360
1611131470000|2021-01-20 08:31:10|||||||||4509
1611131480000|2021-01-20 08:31:20|||||||||8065
1611131490000|2021-01-20 08:31:30|105.3|105.2|105.25|105.15|105.35|105.2|105.25|105.15|7915
1611131500000|2021-01-20 08:31:40|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.05|5084
1611131510000|2021-01-20 08:31:50|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|5777
1611131520000|2021-01-20 08:32:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.05|6791
1611131530000|2021-01-20 08:32:10|105.15|105.05|104.95|104.85|105.15|105.05|104.95|104.8|16338
1611131540000|2021-01-20 08:32:20||104.8||104.85||104.85||104.8|0
1611131550000|2021-01-20 08:32:30|104.9|104.9|105|104.85|105|104.9|104.9|104.8|8793
1611131560000|2021-01-20 08:32:40|104.95|104.8|104.95|104.8|104.95|104.8|104.95|104.8|0
1611131570000|2021-01-20 08:32:50|105|104.85|104.95|104.8|105|104.85|104.95|104.8|0
1611131580000|2021-01-20 08:33:00|105|104.85|105|104.85|105|104.85|105|104.85|4430
1611131590000|2021-01-20 08:33:10|104.95||104.95||104.95||104.95||10578
1611131600000|2021-01-20 08:33:20|||||||||746
1611131610000|2021-01-20 08:33:30|105|104.9|105|104.9|105|104.9|105|104.9|0
1611131660000|2021-01-20 08:34:20|105.05|104.95|105|104.9|105.05|105|105|104.9|8705
1611131690000|2021-01-20 08:34:50|||||||||23566
1611131710000|2021-01-20 08:35:10|104.95|104.85|105|104.85|105|104.85|104.95|104.8|6680
1611131720000|2021-01-20 08:35:20|104.95|104.9|105.25|105.15|105.25|105.15|104.95|104.85|17394
1611131740000|2021-01-20 08:35:40|105.3||105.3||105.3||105.3||30
1611131750000|2021-01-20 08:35:50|||||||||4
1611131830000|2021-01-20 08:37:10|105.2|105.1|105.2|105.1|105.2|105.15|105.1|105|30082
1611131850000|2021-01-20 08:37:30|105.25|105.15|105.3|105.15|105.3|105.2|105.25|105.15|9455
1611131860000|2021-01-20 08:37:40|105.35|105.2|105.4|105.25|105.5|105.35|105.35|105.2|47018
1611131890000|2021-01-20 08:38:10||105.3||105.25||105.3||105.25|2878
1611131900000|2021-01-20 08:38:20|||||||||9431
1611131930000|2021-01-20 08:38:50|||||||||1877
1611131940000|2021-01-20 08:39:00|105.35|105.2|105.2|105.05|105.35|105.2|105.2|105.05|29462
1611131950000|2021-01-20 08:39:10|105.25|105.1|105.2|105.05|105.25|105.1|105.2|105.05|36
1611131960000|2021-01-20 08:39:20||105.1||105.1||105.1||105.1|210
1611131970000|2021-01-20 08:39:30|105.25|105.15|105.25|105.1|105.25|105.15|105.2|105.1|14140
1611131980000|2021-01-20 08:39:40||105.15||105.15||105.15||105.15|0
1611131990000|2021-01-20 08:39:50|105.3|105.2|105.3|105.15|105.4|105.3|105.25|105.1|18374
1611132010000|2021-01-20 08:40:10|105.35|105.2|105.3|105.2|105.35|105.2|105.3|105.15|241
1611132020000|2021-01-20 08:40:20|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|2500
1611132030000|2021-01-20 08:40:30|||||||||8487
1611132040000|2021-01-20 08:40:40|||||||||7286
1611132100000|2021-01-20 08:41:40|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|3532
1611132110000|2021-01-20 08:41:50|105.35||105.35||105.35||105.35||10
1611132120000|2021-01-20 08:42:00|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|271
1611132140000|2021-01-20 08:42:20|||||||||124
1611132160000|2021-01-20 08:42:40|105.35|105.25|105.3|105.2|105.35|105.3|105.3|105.2|12245
1611132170000|2021-01-20 08:42:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|0
1611132180000|2021-01-20 08:43:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|1333
1611132190000|2021-01-20 08:43:10||105.35||105.3||105.35||105.3|1441
1611132200000|2021-01-20 08:43:20|105.45|105.35|105.45|105.35|105.45|105.35|105.4|105.3|15803
1611132210000|2021-01-20 08:43:30|105.4||105.45||105.45||105.4||2550
1611132220000|2021-01-20 08:43:40|105.5|105.4|105.6|105.5|105.6|105.5|105.5|105.4|17356
1611132240000|2021-01-20 08:44:00|105.65|105.55|105.75|105.6|105.75|105.6|105.65|105.55|12022
1611132250000|2021-01-20 08:44:10|105.7|105.65|105.9|105.75|105.9|105.75|105.7|105.6|13890
1611132260000|2021-01-20 08:44:20|105.8|105.8|105.8|105.7|106|105.85|105.8|105.7|33643
1611132270000|2021-01-20 08:44:30|105.75|105.75|105.75|105.65|105.75|105.75|105.75|105.65|2588
1611132280000|2021-01-20 08:44:40|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|1170
1611132310000|2021-01-20 08:45:10|105.8|105.7|105.75|105.7|105.8|105.75|105.75|105.7|3945
1611132320000|2021-01-20 08:45:20||105.65||105.65||105.7||105.65|6154
1611132330000|2021-01-20 08:45:30|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|365
1611132340000|2021-01-20 08:45:40|105.85|105.75|106.05|105.9|106.1|106|105.85|105.75|25478
1611132350000|2021-01-20 08:45:50|||||||||943
1611132360000|2021-01-20 08:46:00|106|106|106.05|105.9|106.05|106|105.95|105.9|4493
1611132380000|2021-01-20 08:46:20|106|105.85|105.8|105.65|106|105.9|105.75|105.6|39162
1611132390000|2021-01-20 08:46:30|105.75|105.6|105.6|105.5|105.8|105.6|105.6|105.5|11310
1611132400000|2021-01-20 08:46:40|105.65|105.55|105.75|105.6|105.75|105.6|105.65|105.55|3401
1611132410000|2021-01-20 08:46:50|105.7|105.55|105.65|105.5|105.7|105.55|105.65|105.5|85
1611132420000|2021-01-20 08:47:00|105.6|105.45|105.6|105.45|105.6|105.45|105.6|105.4|8664
1611132430000|2021-01-20 08:47:10|105.65|105.5|105.75|105.6|105.75|105.65|105.65|105.5|11794
1611132470000|2021-01-20 08:47:50|||||||||1764
1611132480000|2021-01-20 08:48:00|||||||||1106
1611132510000|2021-01-20 08:48:30|105.7|105.55|105.65|105.55|105.7|105.6|105.65|105.55|28646
1611132520000|2021-01-20 08:48:40|105.7||105.7||105.7||105.7||1183
1611132530000|2021-01-20 08:48:50|105.65||105.65||105.65||105.65||0
1611132540000|2021-01-20 08:49:00|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|3876
1611132550000|2021-01-20 08:49:10||105.65||105.6||105.65||105.6|0
1611132560000|2021-01-20 08:49:20|105.7|105.55|105.7|105.55|105.7|105.6|105.7|105.55|0
1611132580000|2021-01-20 08:49:40|||||||||9406
1611132590000|2021-01-20 08:49:50|105.65||105.65||105.65||105.65||1
1611132600000|2021-01-20 08:50:00||105.6||105.6||105.6||105.6|1000
1611132610000|2021-01-20 08:50:10|105.7||105.7||105.7||105.7||256
1611132620000|2021-01-20 08:50:20|105.75|105.65|105.75|105.6|105.75|105.7|105.7|105.6|4073
1611132630000|2021-01-20 08:50:30|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|3022
1611132640000|2021-01-20 08:50:40|105.75|105.55|105.75|105.6|105.75|105.6|105.75|105.55|233
1611132650000|2021-01-20 08:50:50|105.7|105.55|105.75|105.6|105.8|105.6|105.7|105.55|2500
1611132660000|2021-01-20 08:51:00|105.8||105.75||105.8||105.7||930
1611132670000|2021-01-20 08:51:10||105.65||105.6||105.65||105.6|0
1611132680000|2021-01-20 08:51:20|105.8|105.65|105.75|105.65|105.8|105.65|105.75|105.65|0
1611132700000|2021-01-20 08:51:40||105.6||105.6||105.65||105.6|2010
1611132710000|2021-01-20 08:51:50|105.7|105.55|105.55|105.45|105.7|105.55|105.55|105.4|10909
1611132720000|2021-01-20 08:52:00|105.5|105.5|105.65|105.5|105.65|105.5|105.5|105.45|1209
1611132790000|2021-01-20 08:53:10|105.6|105.45|105.6|105.5|105.6|105.5|105.5|105.35|9806
1611132800000|2021-01-20 08:53:20|105.55|105.45|105.55|105.45|105.6|105.45|105.45|105.3|17951
1611132840000|2021-01-20 08:54:00|105.5|105.4|105.55|105.45|105.55|105.5|105.45|105.3|25327
1611132870000|2021-01-20 08:54:30|105.6|105.5|105.65|105.55|105.65|105.6|105.6|105.5|22261
1611132880000|2021-01-20 08:54:40|||||||||88
1611132890000|2021-01-20 08:54:50||105.6||105.55||105.6||105.55|1806
1611132900000|2021-01-20 08:55:00|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|4917
1611132910000|2021-01-20 08:55:10||105.7||105.65||105.7||105.65|547
1611132970000|2021-01-20 08:56:10|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|10914
1611133010000|2021-01-20 08:56:50|||||||||945
1611133020000|2021-01-20 08:57:00|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.6|12233
1611133030000|2021-01-20 08:57:10||105.7||105.65||105.7||105.65|8274
1611133050000|2021-01-20 08:57:30|||||||||481
1611133070000|2021-01-20 08:57:50|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.55|8845
1611133080000|2021-01-20 08:58:00||105.65||105.65||105.7||105.6|1621
1611133090000|2021-01-20 08:58:10|105.8|105.7|105.85|105.8|105.85|105.8|105.8|105.7|17157
1611133100000|2021-01-20 08:58:20|105.8|105.75|105.8|105.7|105.85|105.8|105.8|105.7|19719
1611133110000|2021-01-20 08:58:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|17800
1611133140000|2021-01-20 08:59:00||105.8||105.8||105.8||105.8|2343
1611133160000|2021-01-20 08:59:20|105.9|105.85|105.9|105.75|105.9|105.85|105.85|105.75|13144
1611133170000|2021-01-20 08:59:30|||||||||2424
1611133180000|2021-01-20 08:59:40|105.95|105.8|105.95|105.85|106|105.85|105.95|105.8|10404
1611133190000|2021-01-20 08:59:50|||||||||1008
1611133200000|2021-01-20 09:00:00||105.9||105.9||105.9||105.9|220
1611133210000|2021-01-20 09:00:10|106|105.95|106|105.95|106|105.95|106|105.95|2233
1611133220000|2021-01-20 09:00:20|106.05||106.05||106.05||106.05||6861
1611133230000|2021-01-20 09:00:30|||||||||943
1611133240000|2021-01-20 09:00:40|106|105.9|106|105.9|106.05|105.9|105.9|105.8|33778
1611133250000|2021-01-20 09:00:50|105.95||105.95||105.95||105.95||0
1611133260000|2021-01-20 09:01:00|106|105.95|106.05|105.9|106.05|105.95|106|105.9|3884
1611133270000|2021-01-20 09:01:10|||||||||943
1611133280000|2021-01-20 09:01:20|106.1|106.05|106.05|105.9|106.1|106.05|106|105.9|32336
1611133290000|2021-01-20 09:01:30|106.1|105.95|106.1|106|106.1|106|106.1|105.95|2605
1611133320000|2021-01-20 09:02:00|106.05||106.1||106.1||106.05||4141
1611133330000|2021-01-20 09:02:10|||||||||3000
1611133360000|2021-01-20 09:02:40|106.05|105.95|105.95|105.9|106.05|105.95|105.95|105.8|39167
1611133370000|2021-01-20 09:02:50|105.9|105.85|105.9|105.85|105.95|105.85|105.9|105.85|651
1611133380000|2021-01-20 09:03:00|105.95|105.8|105.85|105.75|105.95|105.8|105.85|105.75|11819
1611133400000|2021-01-20 09:03:20|105.9||105.9||105.9||105.9||59
1611133420000|2021-01-20 09:03:40|105.85|105.7|105.9|105.75|105.9|105.75|105.8|105.7|6476
1611133430000|2021-01-20 09:03:50||105.7||105.7||105.7||105.7|0
1611133440000|2021-01-20 09:04:00|105.85|105.65|105.7|105.6|105.85|105.65|105.7|105.55|22653
1611133450000|2021-01-20 09:04:10|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|17342
1611133460000|2021-01-20 09:04:20||105.75||105.7||105.75||105.7|167
1611133480000|2021-01-20 09:04:40|105.75|105.65|105.75|105.6|105.75|105.65|105.7|105.55|2000
1611133510000|2021-01-20 09:05:10||105.65||105.6||105.65||105.6|20
1611133520000|2021-01-20 09:05:20||105.65||105.65||105.65||105.65|0
1611133560000|2021-01-20 09:06:00|105.7|105.6|105.7|105.6|105.75|105.6|105.6|105.55|66537
1611133570000|2021-01-20 09:06:10|||||||||4137
1611133580000|2021-01-20 09:06:20|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|11002
1611133590000|2021-01-20 09:06:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|2697
1611133600000|2021-01-20 09:06:40|||||||||5000
1611133610000|2021-01-20 09:06:50|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|1727
1611133620000|2021-01-20 09:07:00|105.65||105.7||105.7||105.65||1595
1611133640000|2021-01-20 09:07:20|||||||||2348
1611133660000|2021-01-20 09:07:40|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|16019
1611133670000|2021-01-20 09:07:50|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|6048
1611133700000|2021-01-20 09:08:20|||||||||1417
1611133710000|2021-01-20 09:08:30|105.8|105.7|105.8|105.65|105.8|105.7|105.8|105.65|8768
1611133720000|2021-01-20 09:08:40||105.6||105.6||105.65||105.6|2307
1611133730000|2021-01-20 09:08:50|||||||||1870
1611133740000|2021-01-20 09:09:00|||||||||60
1611133750000|2021-01-20 09:09:10|||||||||3025
1611133760000|2021-01-20 09:09:20|105.75||105.7||105.75||105.7||12
1611133770000|2021-01-20 09:09:30|105.65|105.55|105.7|105.6|105.7|105.65|105.65|105.55|17727
1611133780000|2021-01-20 09:09:40||105.65||105.65||105.65||105.65|2218
1611133790000|2021-01-20 09:09:50|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|2036
1611133810000|2021-01-20 09:10:10|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.7|12067
1611133820000|2021-01-20 09:10:20|||||||||9466
1611133840000|2021-01-20 09:10:40||105.8||105.75||105.8||105.75|7838
1611133880000|2021-01-20 09:11:20|||||||||7913
1611133890000|2021-01-20 09:11:30|105.9|105.8|105.95|105.9|105.95|105.9|105.9|105.8|17355
1611133900000|2021-01-20 09:11:40||105.85||105.8||105.85||105.8|7452
1611133910000|2021-01-20 09:11:50||105.85||105.85||105.85||105.85|783
1611133930000|2021-01-20 09:12:10|106|105.9|105.95|105.9|106|105.9|105.95|105.9|16096
1611133960000|2021-01-20 09:12:40|106||106||106||106||3665
1611133970000|2021-01-20 09:12:50|||||||||1866
1611133980000|2021-01-20 09:13:00|105.95||105.95||105.95||105.95||930
1611133990000|2021-01-20 09:13:10||105.85||105.85||105.85||105.85|10031
1611134000000|2021-01-20 09:13:20|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|14396
1611134010000|2021-01-20 09:13:30|105.9|105.8|105.9|105.8|105.9|105.85|105.9|105.8|2101
1611134020000|2021-01-20 09:13:40|||||||||8000
1611134030000|2021-01-20 09:13:50|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.85|2389
1611134040000|2021-01-20 09:14:00|105.9|105.9|105.9|105.8|105.9|105.9|105.9|105.8|9413
1611134060000|2021-01-20 09:14:20|105.85||105.85||105.85||105.85||1382
1611134070000|2021-01-20 09:14:30|105.9||105.9||105.9||105.9||1798
1611134080000|2021-01-20 09:14:40|105.85||105.9||105.9||105.85||0
1611134090000|2021-01-20 09:14:50|105.85||105.85||105.85||105.85||87
1611134100000|2021-01-20 09:15:00||105.75||105.75||105.75||105.75|4925
1611134120000|2021-01-20 09:15:20|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|0
1611134130000|2021-01-20 09:15:30|105.85||105.85||105.85||105.85||0
1611134140000|2021-01-20 09:15:40||105.8||105.8||105.8||105.8|6
1611134150000|2021-01-20 09:15:50|105.9||105.9||105.9||105.9||7559
1611134170000|2021-01-20 09:16:10|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|6938
1611134180000|2021-01-20 09:16:20|105.9||105.9||105.9||105.9||0
1611134190000|2021-01-20 09:16:30|105.85||105.9||105.9||105.85||9491
1611134200000|2021-01-20 09:16:40|||||||||30
1611134220000|2021-01-20 09:17:00|105.85|105.85|105.95|105.85|105.95|105.85|105.85|105.85|16552
1611134240000|2021-01-20 09:17:20|||||||||14076
1611134260000|2021-01-20 09:17:40||105.9||105.85||105.9||105.85|2500
1611134280000|2021-01-20 09:18:00|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|15374
1611134290000|2021-01-20 09:18:10|||||||||287
1611134300000|2021-01-20 09:18:20|106|105.9|105.95|105.9|106|105.95|105.95|105.9|16368
1611134310000|2021-01-20 09:18:30|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.8|6701
1611134320000|2021-01-20 09:18:40|106|105.9|106|105.9|106|105.95|106|105.9|9603
1611134330000|2021-01-20 09:18:50||105.85||105.85||105.85||105.85|0
1611134350000|2021-01-20 09:19:10|||||||||56
1611134360000|2021-01-20 09:19:20||105.9||105.9||105.95||105.9|2597
1611134370000|2021-01-20 09:19:30||105.95||105.95||105.95||105.95|0
1611134380000|2021-01-20 09:19:40|106.05|106|106|105.95|106.1|106|106|105.95|17657
1611134390000|2021-01-20 09:19:50|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|2832
1611134410000|2021-01-20 09:20:10|106||106||106||106||2903
1611134440000|2021-01-20 09:20:40|||||||||670
1611134450000|2021-01-20 09:20:50|105.95|105.9|106|105.85|106|105.9|105.95|105.85|2002
1611134480000|2021-01-20 09:21:20|||||||||9378
1611134490000|2021-01-20 09:21:30|||||||||8330
1611134500000|2021-01-20 09:21:40|105.95||105.95||106||105.95||6453
1611134510000|2021-01-20 09:21:50||105.9||105.9||105.9||105.9|80
1611134520000|2021-01-20 09:22:00|106|105.85|106|105.9|106|105.9|106|105.85|3005
1611134530000|2021-01-20 09:22:10|105.95|105.85|106|105.85|106|105.85|105.95|105.85|1716
1611134550000|2021-01-20 09:22:30|105.95||105.95||106||105.95||2009
1611134560000|2021-01-20 09:22:40|||||||||1300
1611134570000|2021-01-20 09:22:50|||||||||150
1611134580000|2021-01-20 09:23:00|106|105.9|106|105.9|106|105.95|106|105.9|4818
1611134590000|2021-01-20 09:23:10|106.05|105.95|106.05|106|106.05|106|106|105.95|15867
1611134600000|2021-01-20 09:23:20|106|105.95|106.05|105.95|106.05|106|106|105.9|25315
1611134630000|2021-01-20 09:23:50|106.1|106|105.95|105.85|106.1|106|105.95|105.85|16195
1611134650000|2021-01-20 09:24:10|||||||||3000
1611134660000|2021-01-20 09:24:20|106|105.9|106.05|105.9|106.1|105.95|106|105.9|12411
1611134670000|2021-01-20 09:24:30|106||106||106||106||5100
1611134680000|2021-01-20 09:24:40||105.95||105.95||105.95||105.95|0
1611134690000|2021-01-20 09:24:50|106.05|105.9|106.05|105.95|106.05|105.95|106.05|105.9|3964
1611134700000|2021-01-20 09:25:00|106|105.9|106|105.9|106|105.9|106|105.85|760
1611134710000|2021-01-20 09:25:10|106.05|105.95|106.05|105.95|106.1|106.05|106.05|105.95|9055
1611134740000|2021-01-20 09:25:40|||||||||3993
1611134750000|2021-01-20 09:25:50|106|105.9|106|105.9|106|105.9|106|105.9|6296
1611134760000|2021-01-20 09:26:00|||||||||3481
1611134770000|2021-01-20 09:26:10||105.95||105.9||105.95||105.9|500
1611134790000|2021-01-20 09:26:30|105.95||106||106||105.95||0
1611134810000|2021-01-20 09:26:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|9135
1611134840000|2021-01-20 09:27:20|||||||||1500
1611134850000|2021-01-20 09:27:30|105.9|105.8|105.9|105.8|105.9|105.85|105.85|105.75|58090
1611134860000|2021-01-20 09:27:40|105.95|105.85|106|105.9|106|105.9|105.95|105.85|8528
1611134870000|2021-01-20 09:27:50|106.05|105.95|106.1|105.95|106.1|106|106.05|105.95|9494
1611134880000|2021-01-20 09:28:00|106.05||106.05||106.05||106.05||26564
1611134890000|2021-01-20 09:28:10|106|105.9|106.05|105.9|106.05|105.9|106|105.9|233
1611134900000|2021-01-20 09:28:20|106||106.05||106.05||106||0
1611134920000|2021-01-20 09:28:40|||||||||927
1611134960000|2021-01-20 09:29:20|106.1|105.95|106.05|105.95|106.1|106|106.05|105.9|63412
1611134970000|2021-01-20 09:29:30|106.1||106.1||106.1||106.1||0
1611134980000|2021-01-20 09:29:40|106.05|106|106.05|106|106.05|106|106.05|106|145
1611134990000|2021-01-20 09:29:50|106|105.95|106.05|105.95|106.05|106|106|105.95|5254
1611135000000|2021-01-20 09:30:00|106|105.9|106|105.9|106|105.9|106|105.9|4296
1611135010000|2021-01-20 09:30:10|||||||||319
1611135030000|2021-01-20 09:30:30|106.05||106.05||106.05||106.05||164
1611135050000|2021-01-20 09:30:50|||||||||930
1611135060000|2021-01-20 09:31:00|||||||||35
1611135070000|2021-01-20 09:31:10|||||||||707
1611135080000|2021-01-20 09:31:20|||||||||2000
1611135100000|2021-01-20 09:31:40|||||||||28223
1611135130000|2021-01-20 09:32:10|||||||||551
1611135140000|2021-01-20 09:32:20|106||106.05||106.05||106||1089
1611135150000|2021-01-20 09:32:30|||||||||935
1611135170000|2021-01-20 09:32:50|106||106.05||106.05||106||0
1611135180000|2021-01-20 09:33:00|106||106||106||106||150
1611135190000|2021-01-20 09:33:10|106.05||106.05||106.05||106.05||940
1611135200000|2021-01-20 09:33:20|||||||||10000
1611135210000|2021-01-20 09:33:30|||||||||574
1611135220000|2021-01-20 09:33:40|106|105.85|105.9|105.8|106|105.9|105.9|105.8|37129
1611135230000|2021-01-20 09:33:50|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|4719
1611135240000|2021-01-20 09:34:00|105.95||105.95||105.95||105.9||0
1611135250000|2021-01-20 09:34:10|105.9|105.85|105.95|105.8|105.95|105.9|105.9|105.8|4356
1611135260000|2021-01-20 09:34:20|105.9|105.9|105.95|105.85|105.95|105.9|105.9|105.8|15290
1611135270000|2021-01-20 09:34:30|||||||||904
1611135280000|2021-01-20 09:34:40|105.9|105.8|105.9|105.8|105.95|105.8|105.9|105.8|3317
1611135290000|2021-01-20 09:34:50|105.95||105.95||105.95||105.95||319
1611135300000|2021-01-20 09:35:00|105.9||105.9||105.95||105.9||0
1611135310000|2021-01-20 09:35:10|105.95||105.95||105.95||105.9||0
1611135330000|2021-01-20 09:35:30|||||||||15000
1611135350000|2021-01-20 09:35:50|||||||||2806
1611135360000|2021-01-20 09:36:00|105.9||105.95||105.95||105.9||15
1611135370000|2021-01-20 09:36:10|105.9||105.95||105.95||105.9||0
1611135380000|2021-01-20 09:36:20|105.9||105.95||105.95||105.9||2544
1611135400000|2021-01-20 09:36:40||105.9||105.8||105.9||105.8|260
1611135420000|2021-01-20 09:37:00|105.9||105.9||105.95||105.9||0
1611135480000|2021-01-20 09:38:00|||||||||15077
1611135490000|2021-01-20 09:38:10|105.85|105.85|105.9|105.8|105.9|105.85|105.75|105.7|71753
1611135500000|2021-01-20 09:38:20|105.85|105.85|105.9|105.75|105.9|105.85|105.85|105.75|22722
1611135550000|2021-01-20 09:39:10|||||||||1211
1611135560000|2021-01-20 09:39:20|105.85|105.7|105.8|105.65|105.85|105.7|105.8|105.65|23591
1611135570000|2021-01-20 09:39:30|105.75|105.6|105.75|105.65|105.75|105.65|105.7|105.6|4702
1611135600000|2021-01-20 09:40:00|105.7||105.7||105.7||105.7||740
1611135610000|2021-01-20 09:40:10|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|5972
1611135620000|2021-01-20 09:40:20|||||||||459
1611135630000|2021-01-20 09:40:30||105.7||105.7||105.7||105.7|1111
1611135650000|2021-01-20 09:40:50|105.8|105.75|105.9|105.8|105.9|105.8|105.8|105.75|10956
1611135660000|2021-01-20 09:41:00|105.95|105.85|105.95|105.8|105.95|105.9|105.95|105.8|13210
1611135680000|2021-01-20 09:41:20|105.9||105.9||105.9||105.9||1107
1611135690000|2021-01-20 09:41:30|||||||||15577
1611135700000|2021-01-20 09:41:40|||||||||2816
1611135710000|2021-01-20 09:41:50|||||||||100
1611135740000|2021-01-20 09:42:20|105.85|105.75|105.9|105.75|105.9|105.8|105.85|105.75|11921
1611135750000|2021-01-20 09:42:30|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|3109
1611135760000|2021-01-20 09:42:40|105.9||105.85||105.9||105.85||0
1611135820000|2021-01-20 09:43:40||105.8||105.8||105.8||105.8|200
1611135840000|2021-01-20 09:44:00||105.75||105.75||105.75||105.75|0
1611135850000|2021-01-20 09:44:10||105.8||105.8||105.8||105.8|1500
1611135860000|2021-01-20 09:44:20|105.8|105.75|105.8|105.7|105.85|105.75|105.8|105.7|20712
1611135910000|2021-01-20 09:45:10|||||||||5100
1611135930000|2021-01-20 09:45:30|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|13790
1611135940000|2021-01-20 09:45:40|||||||||1890
1611135960000|2021-01-20 09:46:00|||||||||1852
1611135990000|2021-01-20 09:46:30||105.7||105.65||105.7||105.65|2716
1611136000000|2021-01-20 09:46:40|105.7||105.7||105.7||105.7||0
1611136010000|2021-01-20 09:46:50|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|7893
1611136020000|2021-01-20 09:47:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|2740
1611136030000|2021-01-20 09:47:10|105.6|105.5|105.6|105.5|105.65|105.5|105.55|105.5|18028
1611136070000|2021-01-20 09:47:50|105.55|105.45|105.45|105.3|105.55|105.45|105.4|105.3|13708
1611136080000|2021-01-20 09:48:00|105.4|105.35|105.4|105.35|105.45|105.35|105.4|105.35|1983
1611136090000|2021-01-20 09:48:10|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|520
1611136100000|2021-01-20 09:48:20|||||||||1000
1611136120000|2021-01-20 09:48:40|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|4960
1611136130000|2021-01-20 09:48:50|||||||||2334
1611136140000|2021-01-20 09:49:00|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|3613
1611136150000|2021-01-20 09:49:10|105.4|105.35|105.45|105.3|105.45|105.35|105.4|105.3|5424
1611136170000|2021-01-20 09:49:30||105.35||105.35||105.35||105.35|2760
1611136180000|2021-01-20 09:49:40|||||||||1341
1611136190000|2021-01-20 09:49:50||105.3||105.3||105.35||105.3|23
1611136250000|2021-01-20 09:50:50|||||||||6033
1611136270000|2021-01-20 09:51:10||105.35||105.35||105.35||105.35|10590
1611136290000|2021-01-20 09:51:30|||||||||6495
1611136330000|2021-01-20 09:52:10|||||||||298
1611136350000|2021-01-20 09:52:30|105.4|105.3|105.3|105.2|105.4|105.3|105.25|105.2|39057
1611136360000|2021-01-20 09:52:40|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.1|3702
1611136370000|2021-01-20 09:52:50||105.1||105.1||105.15||105.1|1345
1611136380000|2021-01-20 09:53:00||105.15||105.1||105.15||105.1|3024
1611136410000|2021-01-20 09:53:30|||||||||3000
1611136440000|2021-01-20 09:54:00||105.15||105.15||105.15||105.15|6248
1611136450000|2021-01-20 09:54:10|105.3|105.2|105.3|105.2|105.3|105.25|105.25|105.2|8188
1611136460000|2021-01-20 09:54:20|||||||||674
1611136490000|2021-01-20 09:54:50|105.25||105.25||105.25||105.25||0
1611136500000|2021-01-20 09:55:00|||||||||8000
1611136510000|2021-01-20 09:55:10|105.3||105.3||105.3||105.3||65
1611136520000|2021-01-20 09:55:20|105.25||105.25||105.25||105.25||145
1611136530000|2021-01-20 09:55:30|||||||||281
1611136540000|2021-01-20 09:55:40|105.3|105.15|105.3|105.2|105.3|105.2|105.3|105.15|2678
1611136560000|2021-01-20 09:56:00|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|1000
1611136570000|2021-01-20 09:56:10|105.3|105.2|105.3|105.2|105.3|105.25|105.2|105.15|3878
1611136580000|2021-01-20 09:56:20|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|0
1611136590000|2021-01-20 09:56:30|||||||||1950
1611136620000|2021-01-20 09:57:00|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.15|1600
1611136630000|2021-01-20 09:57:10|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.15|6816
1611136640000|2021-01-20 09:57:20||105.15||105.15||105.15||105.15|3744
1611136650000|2021-01-20 09:57:30|||||||||1000
1611136660000|2021-01-20 09:57:40|105.3|105.2|105.25|105.2|105.3|105.25|105.25|105.15|3700
1611136670000|2021-01-20 09:57:50||105.15||105.15||105.15||105.15|1
1611136680000|2021-01-20 09:58:00|||||||||1942
1611136690000|2021-01-20 09:58:10||105.2||105.15||105.2||105.15|1236
1611136710000|2021-01-20 09:58:30|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.15|7024
1611136730000|2021-01-20 09:58:50|||||||||933
1611136740000|2021-01-20 09:59:00|105.3|105.2|105.3|105.25|105.3|105.25|105.3|105.2|5451
1611136760000|2021-01-20 09:59:20||105.2||105.2||105.25||105.2|2750
1611136780000|2021-01-20 09:59:40||105.25||105.25||105.25||105.25|775
1611136830000|2021-01-20 10:00:30||105.2||105.25||105.25||105.2|76260
1611136860000|2021-01-20 10:01:00|||||||||950
1611136870000|2021-01-20 10:01:10|||||||||3666
1611136880000|2021-01-20 10:01:20|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.25|5463
1611136910000|2021-01-20 10:01:50|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|5746
1611136940000|2021-01-20 10:02:20|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|823
1611136950000|2021-01-20 10:02:30|||||||||5000
1611136980000|2021-01-20 10:03:00||105.4||105.4||105.4||105.4|648
1611136990000|2021-01-20 10:03:10|||||||||177
1611137000000|2021-01-20 10:03:20|105.5||105.5||105.5||105.5||1223
1611137030000|2021-01-20 10:03:50|105.55|105.45|105.65|105.55|105.7|105.6|105.55|105.45|14574
1611137040000|2021-01-20 10:04:00|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|12435
1611137050000|2021-01-20 10:04:10|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|5080
1611137080000|2021-01-20 10:04:40|||||||||7000
1611137100000|2021-01-20 10:05:00|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.45|26870
1611137110000|2021-01-20 10:05:10|105.55|105.45|105.55|105.45|105.55|105.45|105.5|105.45|8427
1611137120000|2021-01-20 10:05:20|105.6||105.55||105.6||105.55||500
1611137140000|2021-01-20 10:05:40|||||||||45382
1611137160000|2021-01-20 10:06:00|105.5|105.4|105.55|105.4|105.55|105.4|105.45|105.4|17951
1611137170000|2021-01-20 10:06:10|105.4|105.35|105.55|105.4|105.55|105.4|105.4|105.35|35266
1611137200000|2021-01-20 10:06:40|||||||||933
1611137230000|2021-01-20 10:07:10|105.5|105.35|105.4|105.35|105.5|105.35|105.4|105.3|5342
1611137290000|2021-01-20 10:08:10|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|2574
1611137300000|2021-01-20 10:08:20|105.4|105.2|105.5|105.4|105.5|105.4|105.4|105.2|9046
1611137310000|2021-01-20 10:08:30|105.55|105.45|105.5|105.45|105.55|105.45|105.5|105.4|0
1611137320000|2021-01-20 10:08:40|105.55||105.55||105.55||105.55||0
1611137330000|2021-01-20 10:08:50|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|3009
1611137340000|2021-01-20 10:09:00|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|32
1611137350000|2021-01-20 10:09:10|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|702
1611137370000|2021-01-20 10:09:30|105.75|105.65|105.75|105.65|105.75|105.7|105.75|105.65|11414
1611137400000|2021-01-20 10:10:00|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.5|10558
1611137410000|2021-01-20 10:10:10|||||||||500
1611137420000|2021-01-20 10:10:20|105.6|105.5|105.6|105.45|105.6|105.5|105.55|105.4|12185
1611137450000|2021-01-20 10:10:50|||||||||180
1611137460000|2021-01-20 10:11:00|||||||||83
1611137470000|2021-01-20 10:11:10|||||||||1967
1611137480000|2021-01-20 10:11:20|105.65|105.5|105.6|105.5|105.65|105.55|105.6|105.5|15196
1611137500000|2021-01-20 10:11:40|105.55|105.45|105.6|105.45|105.6|105.45|105.5|105.4|9172
1611137530000|2021-01-20 10:12:10|||||||||1000
1611137540000|2021-01-20 10:12:20|105.65|105.5|105.65|105.55|105.65|105.55|105.6|105.5|250
1611137550000|2021-01-20 10:12:30|105.6||105.65||105.65||105.6||0
1611137560000|2021-01-20 10:12:40|105.6|105.5|105.6|105.45|105.65|105.5|105.6|105.45|8425
1611137620000|2021-01-20 10:13:40|105.65|105.5|105.65|105.5|105.65|105.5|105.6|105.5|47
1611137640000|2021-01-20 10:14:00|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|1000
1611137650000|2021-01-20 10:14:10|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|324
1611137660000|2021-01-20 10:14:20|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|0
1611137670000|2021-01-20 10:14:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|23
1611137680000|2021-01-20 10:14:40|105.75||105.75||105.75||105.7||0
1611137710000|2021-01-20 10:15:10|105.8|105.65|105.7|105.65|105.8|105.7|105.7|105.65|8120
1611137730000|2021-01-20 10:15:30|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|13995
1611137780000|2021-01-20 10:16:20|||||||||1870
1611137840000|2021-01-20 10:17:20|105.85|105.75|105.8|105.7|105.85|105.8|105.8|105.7|11020
1611137860000|2021-01-20 10:17:40|||||||||35
1611137940000|2021-01-20 10:19:00|105.75|105.65|105.75|105.65|105.75|105.65|105.65|105.55|28093
1611137980000|2021-01-20 10:19:40|105.7|105.6|105.7|105.55|105.7|105.6|105.7|105.55|5798
1611138020000|2021-01-20 10:20:20|||||||||1892
1611138040000|2021-01-20 10:20:40|105.65|105.6|105.65|105.5|105.65|105.6|105.65|105.5|26212
1611138070000|2021-01-20 10:21:10||105.55||105.55||105.6||105.55|11223
1611138110000|2021-01-20 10:21:50|105.6||105.6||105.65||105.6||2814
1611138140000|2021-01-20 10:22:20|105.65||105.6||105.65||105.6||1486
1611138150000|2021-01-20 10:22:30|105.55|105.5|105.65|105.55|105.65|105.55|105.55|105.45|7916
1611138170000|2021-01-20 10:22:50|105.6||105.65||105.65||105.6||0
1611138180000|2021-01-20 10:23:00|105.6||105.6||105.6||105.6||927
1611138190000|2021-01-20 10:23:10|105.65|105.5|105.6|105.55|105.65|105.55|105.6|105.5|20175
1611138200000|2021-01-20 10:23:20|||||||||1800
1611138220000|2021-01-20 10:23:40|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|1623
1611138240000|2021-01-20 10:24:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|1770
1611138270000|2021-01-20 10:24:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|4432
1611138310000|2021-01-20 10:25:10|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|2566
1611138380000|2021-01-20 10:26:20|105.65|105.65|105.7|105.6|105.7|105.65|105.65|105.6|1770
1611138400000|2021-01-20 10:26:40|||||||||5150
1611138410000|2021-01-20 10:26:50|105.75|105.65|105.7|105.6|105.75|105.65|105.65|105.55|18591
1611138420000|2021-01-20 10:27:00|||||||||1892
1611138440000|2021-01-20 10:27:20|||||||||4698
1611138450000|2021-01-20 10:27:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|7559
1611138460000|2021-01-20 10:27:40|||||||||2786
1611138470000|2021-01-20 10:27:50|105.6||105.6||105.6||105.6||25
1611138480000|2021-01-20 10:28:00|105.55|105.5|105.6|105.5|105.6|105.55|105.55|105.45|17625
1611138490000|2021-01-20 10:28:10|105.55|105.45|105.6|105.45|105.6|105.5|105.55|105.4|3407
1611138500000|2021-01-20 10:28:20|105.55||105.6||105.6||105.55||3460
1611138510000|2021-01-20 10:28:30|105.55||105.55||105.55||105.55||55
1611138540000|2021-01-20 10:29:00|||||||||833
1611138550000|2021-01-20 10:29:10|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|4476
1611138570000|2021-01-20 10:29:30|||||||||1733
1611138580000|2021-01-20 10:29:40|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|2301
1611138590000|2021-01-20 10:29:50|||||||||3000
1611138600000|2021-01-20 10:30:00|||||||||8000
1611138630000|2021-01-20 10:30:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|4643
1611138650000|2021-01-20 10:30:50|105.45|105.35|105.5|105.4|105.55|105.5|105.45|105.35|10747
1611138680000|2021-01-20 10:31:20|||||||||61
1611138720000|2021-01-20 10:32:00|105.55|105.45|105.55|105.45|105.55|105.5|105.55|105.45|7468
1611138770000|2021-01-20 10:32:50|105.5|105.4|105.5|105.4|105.55|105.45|105.5|105.4|5422
1611138810000|2021-01-20 10:33:30|||||||||948
1611138840000|2021-01-20 10:34:00|105.45|105.35|105.45|105.35|105.45|105.35|105.35|105.25|16318
1611138860000|2021-01-20 10:34:20|||||||||1573
1611138870000|2021-01-20 10:34:30|105.5|105.4|105.5|105.4|105.55|105.4|105.5|105.4|2873
1611138890000|2021-01-20 10:34:50|105.45||105.45||105.45||105.45||0
1611138900000|2021-01-20 10:35:00|||||||||499
1611138940000|2021-01-20 10:35:40|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|2838
1611138950000|2021-01-20 10:35:50||105.4||105.4||105.4||105.4|291
1611138980000|2021-01-20 10:36:20|105.45|105.35|105.45|105.35|105.5|105.35|105.45|105.35|3996
1611138990000|2021-01-20 10:36:30|||||||||474
1611139000000|2021-01-20 10:36:40|||||||||948
1611139010000|2021-01-20 10:36:50|105.5|105.4|105.5|105.35|105.5|105.4|105.45|105.35|2458
1611139070000|2021-01-20 10:37:50|||||||||307
1611139130000|2021-01-20 10:38:50|||||||||3278
1611139150000|2021-01-20 10:39:10|||||||||2635
1611139170000|2021-01-20 10:39:30|105.45|105.4|105.5|105.45|105.5|105.45|105.45|105.4|14746
1611139180000|2021-01-20 10:39:40|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|4707
1611139190000|2021-01-20 10:39:50|105.5||105.45||105.5||105.45||1750
1611139220000|2021-01-20 10:40:20|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|2199
1611139230000|2021-01-20 10:40:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|5673
1611139240000|2021-01-20 10:40:40|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.35|4077
1611139260000|2021-01-20 10:41:00|||||||||1534
1611139270000|2021-01-20 10:41:10|||||||||177
1611139290000|2021-01-20 10:41:30|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|5514
1611139300000|2021-01-20 10:41:40|105.5|105.45|105.6|105.5|105.6|105.5|105.5|105.45|7996
1611139310000|2021-01-20 10:41:50|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|2364
1611139330000|2021-01-20 10:42:10|105.55||105.55||105.55||105.55||0
1611139380000|2021-01-20 10:43:00||105.45||105.45||105.45||105.45|1570
1611139420000|2021-01-20 10:43:40|105.6|105.5|105.7|105.6|105.75|105.6|105.6|105.5|78306
1611139430000|2021-01-20 10:43:50|105.65|105.65|105.6|105.5|105.7|105.65|105.6|105.5|26929
1611139500000|2021-01-20 10:45:00|105.55|105.45|105.55|105.45|105.6|105.5|105.55|105.45|2995
1611139520000|2021-01-20 10:45:20|||||||||50
1611139540000|2021-01-20 10:45:40|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|6483
1611139550000|2021-01-20 10:45:50|||||||||1000
1611139560000|2021-01-20 10:46:00|105.55||105.55||105.55||105.55||35
1611139570000|2021-01-20 10:46:10|105.5||105.55||105.55||105.5||1323
1611139580000|2021-01-20 10:46:20|||||||||33
1611139590000|2021-01-20 10:46:30|105.5||105.5||105.5||105.5||292
1611139610000|2021-01-20 10:46:50|||||||||88
1611139620000|2021-01-20 10:47:00|105.55|105.45|105.55|105.45|105.55|105.5|105.55|105.45|3900
1611139640000|2021-01-20 10:47:20||105.5||105.4||105.5||105.4|4024
1611139650000|2021-01-20 10:47:30|105.5||105.5||105.5||105.5||0
1611139660000|2021-01-20 10:47:40|105.55||105.55||105.55||105.55||55
1611139670000|2021-01-20 10:47:50|105.5||105.55||105.55||105.5||3538
1611139710000|2021-01-20 10:48:30|105.5||105.55||105.55||105.5||289
1611139720000|2021-01-20 10:48:40|105.5||105.5||105.5||105.5||0
1611139730000|2021-01-20 10:48:50|105.55||105.55||105.55||105.55||765
1611139740000|2021-01-20 10:49:00|105.5||105.55||105.55||105.5||3477
1611139770000|2021-01-20 10:49:30|||||||||220
1611139790000|2021-01-20 10:49:50|105.45|105.45|105.55|105.5|105.55|105.5|105.45|105.4|5116
1611139810000|2021-01-20 10:50:10|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|30615
1611139830000|2021-01-20 10:50:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|678
1611139860000|2021-01-20 10:51:00|105.35|105.25|105.4|105.25|105.4|105.25|105.35|105.25|5221
1611139900000|2021-01-20 10:51:40|||||||||2044
1611139920000|2021-01-20 10:52:00|||||||||160
1611139990000|2021-01-20 10:53:10|105.35||105.35||105.35||105.35||798
1611140010000|2021-01-20 10:53:30|||||||||32605
1611140020000|2021-01-20 10:53:40|||||||||377
1611140060000|2021-01-20 10:54:20|||||||||468
1611140070000|2021-01-20 10:54:30|105.4|105.3|105.4|105.25|105.4|105.35|105.35|105.25|14865
1611140080000|2021-01-20 10:54:40|105.35||105.35||105.35||105.35||0
1611140090000|2021-01-20 10:54:50|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|1486
1611140140000|2021-01-20 10:55:40|||||||||5005
1611140150000|2021-01-20 10:55:50|||||||||1877
1611140160000|2021-01-20 10:56:00|||||||||4765
1611140190000|2021-01-20 10:56:30|||||||||5177
1611140200000|2021-01-20 10:56:40||105.35||105.3||105.35||105.3|6461
1611140210000|2021-01-20 10:56:50|105.35|105.35|105.35|105.25|105.4|105.35|105.35|105.25|2971
1611140220000|2021-01-20 10:57:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|4042
1611140230000|2021-01-20 10:57:10||105.35||105.3||105.35||105.3|50000
1611140250000|2021-01-20 10:57:30|||||||||38336
1611140260000|2021-01-20 10:57:40|||||||||2973
1611140270000|2021-01-20 10:57:50|||||||||824
1611140280000|2021-01-20 10:58:00||105.35||105.35||105.35||105.35|85
1611140290000|2021-01-20 10:58:10||105.3||105.3||105.3||105.3|1549
1611140310000|2021-01-20 10:58:30|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|4061
1611140320000|2021-01-20 10:58:40|105.3|105.2|105.3|105.25|105.35|105.25|105.3|105.2|16208
1611140330000|2021-01-20 10:58:50|105.35||105.3||105.35||105.3||442
1611140340000|2021-01-20 10:59:00|105.35|105.3|105.35|105.25|105.35|105.3|105.3|105.25|8374
1611140360000|2021-01-20 10:59:20|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|1908
1611140370000|2021-01-20 10:59:30|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|0
1611140380000|2021-01-20 10:59:40|105.4||105.35||105.4||105.35||0
1611140390000|2021-01-20 10:59:50|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.25|10652
1611140400000|2021-01-20 11:00:00|105.4|105.25|105.35|105.25|105.4|105.25|105.35|105.25|211
1611140410000|2021-01-20 11:00:10|105.4|105.3|105.3|105.2|105.4|105.35|105.3|105.2|22740
1611140430000|2021-01-20 11:00:30|105.35|105.25|105.35|105.25|105.35|105.3|105.35|105.25|78
1611140440000|2021-01-20 11:00:40|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3246
1611140460000|2021-01-20 11:01:00|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|4515
1611140500000|2021-01-20 11:01:40|||||||||3522
1611140510000|2021-01-20 11:01:50|||||||||2052
1611140530000|2021-01-20 11:02:10|105.4||105.4||105.4||105.4||734
1611140550000|2021-01-20 11:02:30|105.45||105.4||105.45||105.4||193
1611140560000|2021-01-20 11:02:40|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|7369
1611140580000|2021-01-20 11:03:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|6604
1611140590000|2021-01-20 11:03:10|||||||||2542
1611140620000|2021-01-20 11:03:40|||||||||1000
1611140630000|2021-01-20 11:03:50|105.35|105.25|105.35|105.25|105.4|105.25|105.35|105.25|3241
1611140650000|2021-01-20 11:04:10|105.4|105.3|105.4|105.3|105.45|105.3|105.4|105.3|3531
1611140660000|2021-01-20 11:04:20|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|0
1611140680000|2021-01-20 11:04:40|||||||||933
1611140700000|2021-01-20 11:05:00|||||||||3191
1611140710000|2021-01-20 11:05:10|||||||||3301
1611140730000|2021-01-20 11:05:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|1861
1611140740000|2021-01-20 11:05:40||105.25||105.25||105.25||105.25|0
1611140760000|2021-01-20 11:06:00||105.2||105.2||105.2||105.2|1482
1611140780000|2021-01-20 11:06:20|||||||||3000
1611140790000|2021-01-20 11:06:30|||||||||11500
1611140800000|2021-01-20 11:06:40|||||||||1100
1611140810000|2021-01-20 11:06:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.2|15508
1611140820000|2021-01-20 11:07:00|||||||||10000
1611140830000|2021-01-20 11:07:10|||||||||949
1611140840000|2021-01-20 11:07:20|105.3|105.2|105.05|104.95|105.3|105.2|105.05|104.95|140398
1611140850000|2021-01-20 11:07:30|105.1|105|105.1|105|105.1|105|105.05|104.95|21743
1611140860000|2021-01-20 11:07:40|105.05|104.95|105.1|105|105.1|105|104.8|104.75|86483
1611140880000|2021-01-20 11:08:00|105.15|105.05|105.05|104.95|105.2|105.05|105.05|104.95|43852
1611140890000|2021-01-20 11:08:10|||||||||165
1611140900000|2021-01-20 11:08:20|105|104.9|104.95|104.9|105|104.9|104.95|104.8|11129
1611140910000|2021-01-20 11:08:30|105|104.95|104.95|104.85|105.05|104.95|104.95|104.8|18910
1611140920000|2021-01-20 11:08:40|||||||||23088
1611140930000|2021-01-20 11:08:50|105|104.95|105.05|104.95|105.05|105|105|104.95|21729
1611140960000|2021-01-20 11:09:20|105.1|105|105.15|105|105.2|105.1|105.1|105|6564
1611140970000|2021-01-20 11:09:30|105.1|105.05|105.2|105.1|105.2|105.1|105.1|105.05|9575
1611140980000|2021-01-20 11:09:40|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|4009
1611140990000|2021-01-20 11:09:50|105.25|105.2|105.2|105.1|105.3|105.2|105.2|105.1|20134
1611141000000|2021-01-20 11:10:00|105.25|105.15|105.25|105.1|105.25|105.15|105.25|105.1|4612
1611141010000|2021-01-20 11:10:10|105.2|105.15|105.2|105.1|105.3|105.2|105.2|105.1|53270
1611141020000|2021-01-20 11:10:20|105.25|105.25|105.25|105.1|105.3|105.25|105.25|105.1|25025
1611141030000|2021-01-20 11:10:30|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|8836
1611141040000|2021-01-20 11:10:40|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|4261
1611141050000|2021-01-20 11:10:50|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|15
1611141060000|2021-01-20 11:11:00|105.15|105.05|105.1|105|105.15|105.05|105.1|105|6394
1611141090000|2021-01-20 11:11:30|||||||||121
1611141130000|2021-01-20 11:12:10|||||||||231
1611141160000|2021-01-20 11:12:40|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|6122
1611141170000|2021-01-20 11:12:50|||||||||4724
1611141180000|2021-01-20 11:13:00||105.15||105.15||105.15||105.15|541
1611141190000|2021-01-20 11:13:10|105.15|105.1|105.15|105.05|105.15|105.1|105.15|105.05|2500
1611141230000|2021-01-20 11:13:50|105.1|105|105.1|105|105.1|105|105.1|105|865
1611141240000|2021-01-20 11:14:00|||||||||4756
1611141260000|2021-01-20 11:14:20|105.15|105.05|105.1|105|105.15|105.05|105.1|105|11204
1611141270000|2021-01-20 11:14:30|||||||||951
1611141280000|2021-01-20 11:14:40|105.15|105.1|105.1|105|105.15|105.1|105.1|105|10639
1611141290000|2021-01-20 11:14:50|105.05|104.95|105.05|104.9|105.05|104.95|105.05|104.9|15621
1611141310000|2021-01-20 11:15:10|||||||||13985
1611141330000|2021-01-20 11:15:30|105|104.85|104.85|104.7|105|104.9|104.75|104.65|72668
1611141340000|2021-01-20 11:15:40|104.9|104.75|104.9|104.75|104.95|104.9|104.85|104.75|21512
1611141360000|2021-01-20 11:16:00|104.85||104.85||104.85||104.85||1072
1611141380000|2021-01-20 11:16:20|104.8|104.7|104.7|104.6|104.8|104.7|104.55|104.45|71549
1611141390000|2021-01-20 11:16:30|104.65|104.55|104.5|104.4|104.65|104.55|104.5|104.35|32040
1611141400000|2021-01-20 11:16:40||104.35||104.35||104.35||104.35|16673
1611141420000|2021-01-20 11:17:00|104.55|104.4|104.65|104.55|104.65|104.6|104.55|104.4|21330
1611141430000|2021-01-20 11:17:10|104.7|104.6|104.8|104.7|104.8|104.75|104.7|104.6|13560
1611141440000|2021-01-20 11:17:20||104.75||104.75||104.75||104.75|0
1611141450000|2021-01-20 11:17:30|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.65|9558
1611141460000|2021-01-20 11:17:40|||||||||1412
1611141470000|2021-01-20 11:17:50|104.8|104.8|104.8|104.75|104.85|104.8|104.8|104.75|2513
1611141480000|2021-01-20 11:18:00|104.75|104.7|104.8|104.65|104.8|104.7|104.75|104.65|13347
1611141490000|2021-01-20 11:18:10|||||||||750
1611141510000|2021-01-20 11:18:30|||||||||500
1611141530000|2021-01-20 11:18:50|||||||||477
1611141540000|2021-01-20 11:19:00|104.75|104.6|104.65|104.6|104.75|104.6|104.65|104.6|18836
1611141550000|2021-01-20 11:19:10|104.7||104.7||104.75||104.7||2930
1611141570000|2021-01-20 11:19:30|||||||||10
1611141580000|2021-01-20 11:19:40|104.65|104.55|104.7|104.55|104.7|104.6|104.65|104.55|13268
1611141600000|2021-01-20 11:20:00|||||||||17957
1611141610000|2021-01-20 11:20:10|104.65||104.65||104.65||104.65||1011
1611141620000|2021-01-20 11:20:20|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|10595
1611141640000|2021-01-20 11:20:40|104.7|104.7|104.7|104.6|104.75|104.7|104.7|104.55|8963
1611141650000|2021-01-20 11:20:50|104.75|104.7|104.7|104.6|104.75|104.7|104.7|104.6|23842
1611141660000|2021-01-20 11:21:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|746
1611141670000|2021-01-20 11:21:10|104.7|104.6|104.7|104.6|104.75|104.6|104.7|104.6|6781
1611141680000|2021-01-20 11:21:20||104.55||104.6||104.6||104.55|5
1611141690000|2021-01-20 11:21:30|104.65|104.55|104.7|104.55|104.7|104.55|104.65|104.55|2126
1611141720000|2021-01-20 11:22:00|104.65|104.6|104.7|104.55|104.7|104.6|104.65|104.55|604
1611141730000|2021-01-20 11:22:10|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.6|25500
1611141740000|2021-01-20 11:22:20||104.55||104.55||104.55||104.55|4
1611141750000|2021-01-20 11:22:30|104.7|104.65|104.65|104.6|104.7|104.65|104.65|104.55|20365
1611141760000|2021-01-20 11:22:40|||||||||18679
1611141770000|2021-01-20 11:22:50|104.7|104.65|104.7|104.65|104.7|104.65|104.65|104.6|2783
1611141780000|2021-01-20 11:23:00|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|4915
1611141790000|2021-01-20 11:23:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|7539
1611141800000|2021-01-20 11:23:20|||||||||9506
1611141810000|2021-01-20 11:23:30||104.55||104.5||104.55||104.5|3356
1611141820000|2021-01-20 11:23:40|104.65|104.55|104.8|104.65|104.8|104.75|104.65|104.55|26755
1611141830000|2021-01-20 11:23:50|104.85|104.7|104.9|104.75|104.9|104.8|104.8|104.7|17577
1611141840000|2021-01-20 11:24:00|104.85|104.8|104.8|104.7|104.85|104.8|104.75|104.7|1963
1611141850000|2021-01-20 11:24:10|104.85|104.75|104.9|104.75|104.9|104.8|104.85|104.75|5809
1611141860000|2021-01-20 11:24:20|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.75|3334
1611141870000|2021-01-20 11:24:30|||||||||9000
1611141880000|2021-01-20 11:24:40|||||||||10000
1611141900000|2021-01-20 11:25:00|104.95|104.85|104.95|104.85|105|104.9|104.9|104.8|24597
1611141910000|2021-01-20 11:25:10|||||||||1579
1611141920000|2021-01-20 11:25:20|||||||||20000
1611141940000|2021-01-20 11:25:40|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.8|6980
1611141950000|2021-01-20 11:25:50|104.95|104.85|104.95|104.9|104.95|104.9|104.9|104.8|12841
1611141960000|2021-01-20 11:26:00|105|104.85|104.95|104.85|105|104.85|104.95|104.8|4826
1611141970000|2021-01-20 11:26:10|105||105||105||105||2500
1611141980000|2021-01-20 11:26:20||104.9||104.9||104.9||104.9|0
1611141990000|2021-01-20 11:26:30|||||||||1889
1611142030000|2021-01-20 11:27:10||104.95||104.95||104.95||104.95|315
1611142040000|2021-01-20 11:27:20|105.05|105|105.05|104.95|105.05|105|105.05|104.95|359
1611142060000|2021-01-20 11:27:40|105|104.9|105|104.85|105|104.9|105|104.85|4454
1611142070000|2021-01-20 11:27:50|||||||||483
1611142110000|2021-01-20 11:28:30||104.9||104.9||104.9||104.9|3480
1611142120000|2021-01-20 11:28:40||104.85||104.85||104.85||104.85|0
1611142140000|2021-01-20 11:29:00|105.05|104.9|105.05|104.95|105.05|105|105.05|104.9|2547
1611142150000|2021-01-20 11:29:10||105||105||105||105|47
1611142160000|2021-01-20 11:29:20|105|104.95|104.95|104.9|105|105|104.95|104.9|11538
1611142170000|2021-01-20 11:29:30|105|104.95|105|104.9|105|104.95|105|104.9|19328
1611142190000|2021-01-20 11:29:50|104.95||105||105||104.95||7000
1611142240000|2021-01-20 11:30:40|||||||||2110
1611142250000|2021-01-20 11:30:50|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|13298
1611142280000|2021-01-20 11:31:20||104.9||104.85||104.9||104.85|0
1611142310000|2021-01-20 11:31:50|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|182
1611142330000|2021-01-20 11:32:10|||||||||9476
1611142340000|2021-01-20 11:32:20||104.85||104.8||104.85||104.8|1139
1611142360000|2021-01-20 11:32:40|||||||||937
1611142380000|2021-01-20 11:33:00|104.85|104.75|104.85|104.75|104.85|104.75|104.75|104.65|21933
1611142390000|2021-01-20 11:33:10|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|1382
1611142410000|2021-01-20 11:33:30|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.65|0
1611142420000|2021-01-20 11:33:40|||||||||80
1611142450000|2021-01-20 11:34:10|||||||||2600
1611142460000|2021-01-20 11:34:20|||||||||9279
1611142470000|2021-01-20 11:34:30|||||||||4738
1611142480000|2021-01-20 11:34:40|||||||||470
1611142510000|2021-01-20 11:35:10|104.85|104.75|104.8|104.7|104.9|104.8|104.8|104.7|15689
1611142520000|2021-01-20 11:35:20|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|12232
1611142540000|2021-01-20 11:35:40|||||||||11435
1611142560000|2021-01-20 11:36:00|104.8|104.7|104.8|104.7|104.8|104.7|104.75|104.7|1335
1611142570000|2021-01-20 11:36:10|104.85|104.8|104.75|104.65|104.85|104.8|104.75|104.65|25491
1611142580000|2021-01-20 11:36:20|||||||||37
1611142590000|2021-01-20 11:36:30|104.7||104.7||104.7||104.7||4800
1611142620000|2021-01-20 11:37:00|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|10542
1611142630000|2021-01-20 11:37:10|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|27554
1611142640000|2021-01-20 11:37:20|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|464
1611142650000|2021-01-20 11:37:30|104.65|104.6|104.65|104.55|104.65|104.6|104.6|104.55|13058
1611142670000|2021-01-20 11:37:50|||||||||10000
1611142680000|2021-01-20 11:38:00|104.7|104.6|104.7|104.6|104.7|104.65|104.6|104.5|20698
1611142700000|2021-01-20 11:38:20||104.65||104.65||104.65||104.65|451
1611142710000|2021-01-20 11:38:30||104.6||104.65||104.65||104.6|25167
1611142720000|2021-01-20 11:38:40|104.75||104.75||104.75||104.75||20
1611142730000|2021-01-20 11:38:50|104.8|104.7|104.85|104.75|104.85|104.75|104.8|104.7|11303
1611142740000|2021-01-20 11:39:00|104.8|104.7|104.85|104.75|104.85|104.75|104.8|104.7|17188
1611142750000|2021-01-20 11:39:10|104.8|104.7|104.8|104.75|104.85|104.75|104.75|104.7|8107
1611142760000|2021-01-20 11:39:20|104.85|104.7|104.85|104.75|104.85|104.75|104.85|104.7|3313
1611142780000|2021-01-20 11:39:40||104.7||104.7||104.7||104.7|0
1611142790000|2021-01-20 11:39:50||104.75||104.75||104.75||104.75|0
1611142810000|2021-01-20 11:40:10||104.8||104.75||104.8||104.75|2578
1611142840000|2021-01-20 11:40:40|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|10382
1611142850000|2021-01-20 11:40:50|104.85|104.75|104.85|104.75|104.9|104.8|104.8|104.75|10215
1611142870000|2021-01-20 11:41:10|104.9|104.9|104.9|104.8|104.95|104.9|104.85|104.8|30264
1611142890000|2021-01-20 11:41:30|104.85|104.75|104.9|104.75|104.9|104.8|104.8|104.75|17819
1611142900000|2021-01-20 11:41:40|104.85||104.85||104.85||104.85||250
1611142910000|2021-01-20 11:41:50|||||||||1500
1611142930000|2021-01-20 11:42:10||104.8||104.75||104.8||104.75|616
1611142940000|2021-01-20 11:42:20|104.9|104.8|104.9|104.8|104.9|104.85|104.8|104.75|57897
1611142950000|2021-01-20 11:42:30|||||||||918
1611142970000|2021-01-20 11:42:50|104.95|104.85|104.9|104.8|104.95|104.85|104.85|104.8|9319
1611142980000|2021-01-20 11:43:00|104.85|104.85|104.85|104.75|104.9|104.85|104.85|104.75|16407
1611143000000|2021-01-20 11:43:20|104.8|104.7|104.75|104.7|104.8|104.7|104.75|104.7|8745
1611143010000|2021-01-20 11:43:30|104.8||104.75||104.8||104.75||0
1611143020000|2021-01-20 11:43:40|104.7|104.65|104.75|104.65|104.75|104.7|104.7|104.65|24168
1611143030000|2021-01-20 11:43:50|||||||||964
1611143040000|2021-01-20 11:44:00|||||||||940
1611143060000|2021-01-20 11:44:20|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|3215
1611143080000|2021-01-20 11:44:40|104.85||104.8||104.85||104.8||70
1611143100000|2021-01-20 11:45:00|104.75|104.65|104.7|104.6|104.75|104.65|104.65|104.6|22497
1611143130000|2021-01-20 11:45:30|||||||||1124
1611143140000|2021-01-20 11:45:40|104.65|104.55|104.6|104.55|104.65|104.55|104.6|104.55|17500
1611143160000|2021-01-20 11:46:00|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.4|39843
1611143170000|2021-01-20 11:46:10||104.5||104.5||104.5||104.5|1899
1611143190000|2021-01-20 11:46:30||104.45||104.5||104.5||104.45|2849
1611143200000|2021-01-20 11:46:40|||||||||2000
1611143240000|2021-01-20 11:47:20|||||||||1842
1611143260000|2021-01-20 11:47:40|104.6|104.55|104.7|104.6|104.7|104.6|104.6|104.55|39912
1611143270000|2021-01-20 11:47:50|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|8348
1611143280000|2021-01-20 11:48:00|||||||||1235
1611143290000|2021-01-20 11:48:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|618
1611143300000|2021-01-20 11:48:20|||||||||2846
1611143320000|2021-01-20 11:48:40|||||||||2365
1611143340000|2021-01-20 11:49:00|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|13847
1611143380000|2021-01-20 11:49:40|||||||||1566
1611143390000|2021-01-20 11:49:50||104.65||104.65||104.65||104.65|748
1611143400000|2021-01-20 11:50:00|104.75||104.75||104.75||104.75||2024
1611143420000|2021-01-20 11:50:20|104.7|104.6|104.7|104.6|104.75|104.65|104.7|104.6|29709
1611143450000|2021-01-20 11:50:50|104.65|104.55|104.7|104.6|104.7|104.6|104.6|104.5|82306
1611143470000|2021-01-20 11:51:10|||||||||1000
1611143520000|2021-01-20 11:52:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|14733
1611143570000|2021-01-20 11:52:50|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|79152
1611143580000|2021-01-20 11:53:00|||||||||4735
1611143590000|2021-01-20 11:53:10|||||||||2374
1611143600000|2021-01-20 11:53:20|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|5593
1611143620000|2021-01-20 11:53:40|||||||||2000
1611143630000|2021-01-20 11:53:50||104.65||104.65||104.65||104.65|147
1611143640000|2021-01-20 11:54:00|104.65|104.6|104.65|104.6|104.65|104.6|104.6|104.5|59311
1611143650000|2021-01-20 11:54:10|||||||||3
1611143690000|2021-01-20 11:54:50|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.6|33664
1611143700000|2021-01-20 11:55:00|104.65|104.6|104.6|104.55|104.65|104.6|104.6|104.5|64162
1611143710000|2021-01-20 11:55:10|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|1903
1611143740000|2021-01-20 11:55:40|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.6|16094
1611143750000|2021-01-20 11:55:50|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|2500
1611143760000|2021-01-20 11:56:00|||||||||512
1611143780000|2021-01-20 11:56:20|104.7||104.7||104.7||104.7||8278
1611143790000|2021-01-20 11:56:30|104.75|104.6|104.75|104.65|104.75|104.65|104.75|104.6|123
1611143810000|2021-01-20 11:56:50|104.7||104.7||104.7||104.7||48
1611143820000|2021-01-20 11:57:00|104.75||104.75||104.75||104.75||28
1611143830000|2021-01-20 11:57:10|104.7||104.75||104.75||104.7||2
1611143840000|2021-01-20 11:57:20|104.7||104.7||104.7||104.7||2832
1611143860000|2021-01-20 11:57:40|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|8521
1611143880000|2021-01-20 11:58:00|104.7|104.65|104.7|104.6|104.75|104.65|104.7|104.6|14718
1611143890000|2021-01-20 11:58:10|104.65||104.7||104.7||104.65||8711
1611143920000|2021-01-20 11:58:40|||||||||1434
1611143940000|2021-01-20 11:59:00|||||||||10220
1611143960000|2021-01-20 11:59:20|||||||||85
1611144010000|2021-01-20 12:00:10||104.65||104.65||104.65||104.65|10511
1611144020000|2021-01-20 12:00:20|104.75|104.6|104.7|104.6|104.75|104.6|104.7|104.6|18335
1611144030000|2021-01-20 12:00:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|4664
1611144040000|2021-01-20 12:00:40|||||||||1090
1611144060000|2021-01-20 12:01:00|||||||||1222
1611144080000|2021-01-20 12:01:20|||||||||942
1611144090000|2021-01-20 12:01:30|104.8|104.7|104.8|104.65|104.8|104.75|104.8|104.65|27759
1611144100000|2021-01-20 12:01:40|||||||||2661
1611144110000|2021-01-20 12:01:50|||||||||10
1611144120000|2021-01-20 12:02:00||104.7||104.7||104.7||104.7|0
1611144130000|2021-01-20 12:02:10|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|1810
1611144140000|2021-01-20 12:02:20|||||||||141
1611144160000|2021-01-20 12:02:40|104.7|104.6|104.7|104.6|104.75|104.6|104.7|104.6|18399
1611144180000|2021-01-20 12:03:00|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|34406
1611144190000|2021-01-20 12:03:10|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|23203
1611144200000|2021-01-20 12:03:20|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|4111
1611144210000|2021-01-20 12:03:30||104.65||104.6||104.65||104.6|96
1611144250000|2021-01-20 12:04:10|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|6141
1611144300000|2021-01-20 12:05:00|||||||||1318
1611144310000|2021-01-20 12:05:10|||||||||100000
1611144320000|2021-01-20 12:05:20|104.65|104.55|104.7|104.65|104.75|104.65|104.6|104.5|144978
1611144330000|2021-01-20 12:05:30|||||||||7591
1611144340000|2021-01-20 12:05:40|||||||||47481
1611144350000|2021-01-20 12:05:50|104.75|104.7|104.85|104.75|104.85|104.75|104.75|104.7|33283
1611144360000|2021-01-20 12:06:00|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|8735
1611144400000|2021-01-20 12:06:40|||||||||2837
1611144450000|2021-01-20 12:07:30|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|4788
1611144460000|2021-01-20 12:07:40|||||||||667
1611144480000|2021-01-20 12:08:00||104.8||104.75||104.8||104.75|444
1611144500000|2021-01-20 12:08:20|||||||||131
1611144510000|2021-01-20 12:08:30|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.75|41646
1611144520000|2021-01-20 12:08:40|104.85|104.75|104.85|104.75|104.85|104.8|104.85|104.75|20120
1611144530000|2021-01-20 12:08:50|||||||||5687
1611144540000|2021-01-20 12:09:00|||||||||1149
1611144560000|2021-01-20 12:09:20|||||||||1973
1611144590000|2021-01-20 12:09:50||104.8||104.75||104.8||104.75|460
1611144600000|2021-01-20 12:10:00|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|6988
1611144620000|2021-01-20 12:10:20|||||||||225
1611144630000|2021-01-20 12:10:30|||||||||88165
1611144640000|2021-01-20 12:10:40|104.95|104.95|105.1|105|105.1|105.05|104.95|104.85|59830
1611144650000|2021-01-20 12:10:50|105.05|104.95|105|104.95|105.05|104.95|105|104.95|5767
1611144680000|2021-01-20 12:11:20||104.9||104.95||104.95||104.9|20518
1611144710000|2021-01-20 12:11:50|||||||||19738
1611144720000|2021-01-20 12:12:00|105.05|105|105.05|105|105.05|105|105.05|104.95|39543
1611144730000|2021-01-20 12:12:10|105.1|104.95|105.05|105|105.1|105.05|105.05|104.95|35966
1611144770000|2021-01-20 12:12:50|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105.05|8697
1611144780000|2021-01-20 12:13:00|105.1|105|105.1|105|105.15|105.05|105.1|105|92
1611144790000|2021-01-20 12:13:10|105.15|105.05|105.15|105|105.15|105.05|105.1|105|93417
1611144800000|2021-01-20 12:13:20|105.1||105.1||105.1||105.1||4917
1611144810000|2021-01-20 12:13:30|105.05|104.95|105.1|105|105.1|105|105.05|104.95|31884
1611144830000|2021-01-20 12:13:50|105.05|104.95|105.05|104.9|105.05|104.95|105|104.9|17230
1611144850000|2021-01-20 12:14:10|105|104.95|105.05|104.95|105.05|105|105|104.95|18973
1611144860000|2021-01-20 12:14:20|105||105||105||105||0
1611144870000|2021-01-20 12:14:30|105.05|105|105.1|105|105.1|105.05|105.05|105|9640
1611144880000|2021-01-20 12:14:40||104.95||105||105||104.95|10413
1611144950000|2021-01-20 12:15:50|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|10009
1611144970000|2021-01-20 12:16:10|||||||||177
1611144990000|2021-01-20 12:16:30||105||105||105||105|0
1611145000000|2021-01-20 12:16:40|||||||||1766
1611145010000|2021-01-20 12:16:50||104.95||104.95||104.95||104.95|5265
1611145030000|2021-01-20 12:17:10|||||||||10469
1611145080000|2021-01-20 12:18:00|||||||||952
1611145110000|2021-01-20 12:18:30|||||||||2832
1611145150000|2021-01-20 12:19:10|||||||||238
1611145160000|2021-01-20 12:19:20||105||104.95||105||104.95|2006
1611145180000|2021-01-20 12:19:40|||||||||4833
1611145190000|2021-01-20 12:19:50|||||||||310
1611145270000|2021-01-20 12:21:10||105||104.95||105||104.95|1522
1611145280000|2021-01-20 12:21:20|||||||||3332
1611145290000|2021-01-20 12:21:30|105.1|105|105.05|105|105.1|105|105.05|104.95|15529
1611145310000|2021-01-20 12:21:50|105.1|105.05|105.1|105|105.1|105.05|105.1|105|4296
1611145320000|2021-01-20 12:22:00|||||||||8666
1611145350000|2021-01-20 12:22:30||105.05||105.05||105.05||105.05|5
1611145380000|2021-01-20 12:23:00||105||105||105||105|1290
1611145390000|2021-01-20 12:23:10||105.05||105.05||105.05||105.05|5
1611145430000|2021-01-20 12:23:50|||||||||510
1611145440000|2021-01-20 12:24:00|||||||||1904
1611145450000|2021-01-20 12:24:10|||||||||682
1611145460000|2021-01-20 12:24:20|105.15|105|105.1|105.05|105.15|105.1|105.1|105|16767
1611145470000|2021-01-20 12:24:30|||||||||3136
1611145500000|2021-01-20 12:25:00|105.15|105.1|105.1|105.05|105.2|105.1|105.1|105.05|11957
1611145530000|2021-01-20 12:25:30|105.15|105.1|105.2|105.1|105.2|105.1|105.15|105.1|8546
1611145570000|2021-01-20 12:26:10||105.15||105.1||105.15||105.1|0
1611145580000|2021-01-20 12:26:20|105.15||105.15||105.15||105.15||0
1611145590000|2021-01-20 12:26:30||105.05||105.05||105.05||105.05|5259
1611145640000|2021-01-20 12:27:20|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|5486
1611145650000|2021-01-20 12:27:30||105.05||105.05||105.05||105.05|0
1611145720000|2021-01-20 12:28:40|||||||||1895
1611145760000|2021-01-20 12:29:20|105.1|105|105.1|105|105.1|105|105.1|105|11372
1611145770000|2021-01-20 12:29:30|||||||||1222
1611145780000|2021-01-20 12:29:40|105.05||105.05||105.05||105.05||0
1611145790000|2021-01-20 12:29:50||104.95||104.95||105||104.95|11913
1611145800000|2021-01-20 12:30:00|||||||||4731
1611145810000|2021-01-20 12:30:10||105||105||105||105|0
1611145850000|2021-01-20 12:30:50||104.95||104.95||104.95||104.95|1468
1611145860000|2021-01-20 12:31:00||105||104.95||105||104.95|0
1611145890000|2021-01-20 12:31:30||105||105||105||105|125
1611145900000|2021-01-20 12:31:40||104.95||105||105||104.95|36
1611145910000|2021-01-20 12:31:50||104.95||104.95||104.95||104.95|1057
1611145920000|2021-01-20 12:32:00|||||||||940
1611145940000|2021-01-20 12:32:20|105|105|105.05|104.95|105.05|105|105|104.95|7305
1611146000000|2021-01-20 12:33:20|||||||||1699
1611146030000|2021-01-20 12:33:50|105|104.9|105|104.9|105|104.9|104.95|104.9|10770
1611146150000|2021-01-20 12:35:50|104.95|104.85|104.85|104.8|104.95|104.9|104.85|104.8|11259
1611146180000|2021-01-20 12:36:20|104.8|104.75|104.8|104.7|104.8|104.75|104.8|104.7|6162
1611146190000|2021-01-20 12:36:30|104.75|104.75|104.75|104.7|104.8|104.75|104.75|104.7|1630
1611146200000|2021-01-20 12:36:40|||||||||8555
1611146210000|2021-01-20 12:36:50|104.8||104.8||104.8||104.8||293
1611146230000|2021-01-20 12:37:10|||||||||1894
1611146260000|2021-01-20 12:37:40|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|1286
1611146270000|2021-01-20 12:37:50|||||||||663
1611146330000|2021-01-20 12:38:50|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|6196
1611146340000|2021-01-20 12:39:00|||||||||852
1611146350000|2021-01-20 12:39:10|105||105||105||105||20601
1611146360000|2021-01-20 12:39:20|||||||||1316
1611146380000|2021-01-20 12:39:40|||||||||3422
1611146420000|2021-01-20 12:40:20|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.85|9609
1611146430000|2021-01-20 12:40:30|104.95||104.95||104.95||104.95||0
1611146450000|2021-01-20 12:40:50|104.9|104.8|104.85|104.75|104.9|104.85|104.85|104.75|39236
1611146480000|2021-01-20 12:41:20|||||||||3793
1611146500000|2021-01-20 12:41:40|104.9|104.8|104.95|104.8|104.95|104.85|104.9|104.8|6917
1611146520000|2021-01-20 12:42:00|104.9||104.9||104.9||104.9||8
1611146530000|2021-01-20 12:42:10|||||||||943
1611146540000|2021-01-20 12:42:20|||||||||1900
1611146550000|2021-01-20 12:42:30|104.95|104.85|105|104.95|105|104.95|104.95|104.85|6515
1611146560000|2021-01-20 12:42:40|||||||||887
1611146570000|2021-01-20 12:42:50|104.95|104.9|105|104.85|105|104.9|104.95|104.85|9648
1611146580000|2021-01-20 12:43:00|104.95||104.95||104.95||104.95||0
1611146590000|2021-01-20 12:43:10||104.8||104.8||104.8||104.8|33
1611146610000|2021-01-20 12:43:30|104.9|104.75|104.9|104.8|104.9|104.8|104.85|104.75|4577
1611146630000|2021-01-20 12:43:50|||||||||965
1611146640000|2021-01-20 12:44:00|||||||||8106
1611146720000|2021-01-20 12:45:20|||||||||683
1611146780000|2021-01-20 12:46:20|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|724
1611146800000|2021-01-20 12:46:40|||||||||1521
1611146820000|2021-01-20 12:47:00|||||||||1886
1611146840000|2021-01-20 12:47:20|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|1023
1611146850000|2021-01-20 12:47:30|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|4252
1611146880000|2021-01-20 12:48:00|105|104.9|105|104.9|105|104.9|104.95|104.9|2511
1611146900000|2021-01-20 12:48:20|||||||||2567
1611146910000|2021-01-20 12:48:30|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|138
1611146920000|2021-01-20 12:48:40||104.9||104.95||104.95||104.9|0
1611146970000|2021-01-20 12:49:30|||||||||10699
1611146980000|2021-01-20 12:49:40|105|104.9|104.9|104.85|105|104.9|104.9|104.85|10368
1611146990000|2021-01-20 12:49:50|104.95||104.9||104.95||104.9||0
1611147000000|2021-01-20 12:50:00|104.95||105||105||104.95||41
1611147010000|2021-01-20 12:50:10|||||||||1000
1611147020000|2021-01-20 12:50:20||104.9||104.9||104.9||104.85|820
1611147050000|2021-01-20 12:50:50||104.85||104.9||104.9||104.85|10039
1611147060000|2021-01-20 12:51:00|||||||||27
1611147090000|2021-01-20 12:51:30|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|14115
1611147160000|2021-01-20 12:52:40|||||||||2000
1611147220000|2021-01-20 12:53:40|105.1|105|105.1|105|105.1|105.05|105.05|104.95|7969
1611147290000|2021-01-20 12:54:50|105.15|105.05|105.15|105.05|105.15|105.1|105.15|105.05|876
1611147340000|2021-01-20 12:55:40|||||||||1915
1611147380000|2021-01-20 12:56:20|||||||||2635
1611147410000|2021-01-20 12:56:50|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|8093
1611147420000|2021-01-20 12:57:00|||||||||1521
1611147430000|2021-01-20 12:57:10|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.15|12030
1611147440000|2021-01-20 12:57:20|||||||||247
1611147450000|2021-01-20 12:57:30|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.1|18526
1611147470000|2021-01-20 12:57:50|105.2|105.2|105.2|105.15|105.2|105.2|105.2|105.15|3466
1611147480000|2021-01-20 12:58:00|105.15|105.1|105.25|105.15|105.25|105.15|105.15|105.1|10019
1611147530000|2021-01-20 12:58:50|105.2|105.1|105.25|105.15|105.25|105.15|105.2|105.1|5950
1611147580000|2021-01-20 12:59:40|||||||||177
1611147590000|2021-01-20 12:59:50|105.2||105.25||105.25||105.2||3540
1611147620000|2021-01-20 13:00:20|||||||||4760
1611147670000|2021-01-20 13:01:10|||||||||20899
1611147690000|2021-01-20 13:01:30|105.2||105.2||105.2||105.2||667
1611147700000|2021-01-20 13:01:40|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|71
1611147710000|2021-01-20 13:01:50|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|3142
1611147720000|2021-01-20 13:02:00|105.25|105.1|105.2|105.1|105.25|105.1|105.2|105.1|11777
1611147730000|2021-01-20 13:02:10|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|0
1611147740000|2021-01-20 13:02:20|||||||||2000
1611147800000|2021-01-20 13:03:20|||||||||10000
1611147850000|2021-01-20 13:04:10|105.25||105.25||105.25||105.25||4698
1611147910000|2021-01-20 13:05:10|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|27849
1611147960000|2021-01-20 13:06:00|105.1|105|105.1|105|105.1|105|105|104.95|16717
1611147980000|2021-01-20 13:06:20|105.15|105.05|105.15|105.1|105.15|105.1|105.15|105.05|5546
1611148020000|2021-01-20 13:07:00|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105.05|2711
1611148030000|2021-01-20 13:07:10|||||||||178
1611148040000|2021-01-20 13:07:20|105.1|105|105.15|105|105.15|105.05|105.1|105|2428
1611148050000|2021-01-20 13:07:30||105.05||105.05||105.05||105.05|0
1611148060000|2021-01-20 13:07:40|||||||||323
1611148080000|2021-01-20 13:08:00|||||||||7246
1611148100000|2021-01-20 13:08:20|||||||||577
1611148110000|2021-01-20 13:08:30|||||||||935
1611148130000|2021-01-20 13:08:50|||||||||762
1611148160000|2021-01-20 13:09:20|||||||||272
1611148180000|2021-01-20 13:09:40|105.1|105.1|105.1|105.05|105.15|105.1|105.1|105.05|2863
1611148190000|2021-01-20 13:09:50|||||||||16700
1611148220000|2021-01-20 13:10:20|||||||||1463
1611148230000|2021-01-20 13:10:30|105.15||105.15||105.15||105.15||6629
1611148240000|2021-01-20 13:10:40|||||||||50
1611148280000|2021-01-20 13:11:20|105.1|105.1|105.1|105|105.1|105.1|105.1|105|16248
1611148290000|2021-01-20 13:11:30|105.05||105.1||105.1||105.05||0
1611148310000|2021-01-20 13:11:50|||||||||9288
1611148320000|2021-01-20 13:12:00|||||||||2172
1611148370000|2021-01-20 13:12:50|||||||||1011
1611148410000|2021-01-20 13:13:30|105.15|105.05|105.1|105|105.15|105.1|105.1|105|13615
1611148420000|2021-01-20 13:13:40|||||||||50
1611148440000|2021-01-20 13:14:00|||||||||18926
1611148550000|2021-01-20 13:15:50|||||||||962
1611148560000|2021-01-20 13:16:00|||||||||1000
1611148570000|2021-01-20 13:16:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|9847
1611148590000|2021-01-20 13:16:30|||||||||461
1611148620000|2021-01-20 13:17:00|||||||||21317
1611148630000|2021-01-20 13:17:10|||||||||2958
1611148660000|2021-01-20 13:17:40|||||||||5209
1611148670000|2021-01-20 13:17:50|||||||||8416
1611148690000|2021-01-20 13:18:10|105.2|105.1|105.2|105.1|105.2|105.15|105.15|105.05|24223
1611148720000|2021-01-20 13:18:40|||||||||57905
1611148750000|2021-01-20 13:19:10|105.25|105.15|105.3|105.25|105.3|105.25|105.25|105.15|35671
1611148760000|2021-01-20 13:19:20|105.35|105.3|105.4|105.3|105.4|105.3|105.35|105.3|6733
1611148770000|2021-01-20 13:19:30|105.45|105.35|105.45|105.35|105.45|105.4|105.45|105.35|13035
1611148780000|2021-01-20 13:19:40||105.4||105.4||105.4||105.4|24
1611148790000|2021-01-20 13:19:50|||||||||2839
1611148810000|2021-01-20 13:20:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|3600
1611148830000|2021-01-20 13:20:30|||||||||2000
1611148840000|2021-01-20 13:20:40|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.35|17408
1611148850000|2021-01-20 13:20:50|105.55|105.45|105.65|105.55|105.65|105.6|105.55|105.45|20504
1611148860000|2021-01-20 13:21:00|105.6|105.5|105.55|105.45|105.6|105.55|105.55|105.45|6121
1611148880000|2021-01-20 13:21:20|105.5||105.5||105.5||105.5||3379
1611148900000|2021-01-20 13:21:40|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|4758
1611148920000|2021-01-20 13:22:00|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|53710
1611148930000|2021-01-20 13:22:10|105.6|105.6|105.6|105.5|105.65|105.6|105.5|105.45|60425
1611148960000|2021-01-20 13:22:40|105.55||105.6||105.6||105.55||113
1611148970000|2021-01-20 13:22:50|105.55||105.55||105.55||105.55||0
1611148980000|2021-01-20 13:23:00|105.6||105.55||105.6||105.55||0
1611149040000|2021-01-20 13:24:00|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|10266
1611149050000|2021-01-20 13:24:10|105.5|105.4|105.55|105.4|105.55|105.4|105.5|105.4|9458
1611149060000|2021-01-20 13:24:20|105.6|105.45|105.7|105.6|105.7|105.6|105.6|105.45|14218
1611149070000|2021-01-20 13:24:30|||||||||5640
1611149100000|2021-01-20 13:25:00|105.65|105.55|105.6|105.45|105.65|105.55|105.6|105.45|17693
1611149110000|2021-01-20 13:25:10|105.55|105.4|105.45|105.4|105.55|105.4|105.45|105.35|1983
1611149150000|2021-01-20 13:25:50|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|4715
1611149160000|2021-01-20 13:26:00|105.4||105.4||105.4||105.4||3802
1611149180000|2021-01-20 13:26:20|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|5147
1611149200000|2021-01-20 13:26:40|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.3|296
1611149210000|2021-01-20 13:26:50||105.3||105.3||105.3||105.3|0
1611149230000|2021-01-20 13:27:10|105.5|105.35|105.5|105.35|105.5|105.4|105.45|105.35|2854
1611149240000|2021-01-20 13:27:20|||||||||933
1611149260000|2021-01-20 13:27:40|||||||||94
1611149280000|2021-01-20 13:28:00||105.4||105.4||105.4||105.4|10240
1611149290000|2021-01-20 13:28:10|||||||||1904
1611149320000|2021-01-20 13:28:40|||||||||474
1611149350000|2021-01-20 13:29:10|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|4433
1611149380000|2021-01-20 13:29:40|105.4|105.3|105.4|105.3|105.45|105.35|105.4|105.3|7521
1611149390000|2021-01-20 13:29:50|||||||||1228
1611149420000|2021-01-20 13:30:20|||||||||1924
1611149440000|2021-01-20 13:30:40|||||||||468
1611149450000|2021-01-20 13:30:50|||||||||932
1611149490000|2021-01-20 13:31:30|105.45|105.35|105.45|105.4|105.45|105.4|105.45|105.35|2217
1611149510000|2021-01-20 13:31:50|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|0
1611149600000|2021-01-20 13:33:20|||||||||2453
1611149700000|2021-01-20 13:35:00|||||||||34130
1611149710000|2021-01-20 13:35:10|105.4||105.4||105.4||105.4||1406
1611149720000|2021-01-20 13:35:20|105.45||105.45||105.45||105.4||2200
1611149730000|2021-01-20 13:35:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|3782
1611149750000|2021-01-20 13:35:50|||||||||1352
1611149760000|2021-01-20 13:36:00|105.45|105.35|105.5|105.4|105.5|105.4|105.4|105.35|7626
1611149770000|2021-01-20 13:36:10||105.35||105.35||105.35||105.35|10
1611149780000|2021-01-20 13:36:20|105.45||105.45||105.45||105.45||886
1611149790000|2021-01-20 13:36:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|1304
1611149820000|2021-01-20 13:37:00|105.55|105.45|105.75|105.6|105.8|105.7|105.55|105.45|55723
1611149830000|2021-01-20 13:37:10||105.65||105.65||105.65||105.65|7816
1611149840000|2021-01-20 13:37:20|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|5067
1611149850000|2021-01-20 13:37:30||105.75||105.75||105.75||105.75|655
1611149860000|2021-01-20 13:37:40|||||||||54
1611149870000|2021-01-20 13:37:50|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|19361
1611149910000|2021-01-20 13:38:30|105.7||105.7||105.7||105.7||2862
1611149920000|2021-01-20 13:38:40|105.75||105.75||105.75||105.75||1222
1611149940000|2021-01-20 13:39:00||105.7||105.7||105.7||105.7|0
1611149960000|2021-01-20 13:39:20|105.7|105.65|105.85|105.75|105.85|105.75|105.65|105.6|63635
1611149970000|2021-01-20 13:39:30|||||||||147868
1611150000000|2021-01-20 13:40:00|105.8||105.8||105.8||105.8||476
1611150020000|2021-01-20 13:40:20|105.65|105.7|105.8|105.7|105.8|105.7|105.65|105.6|138001
1611150030000|2021-01-20 13:40:30|105.85|105.75|105.9|105.8|105.9|105.8|105.8|105.75|15206
1611150050000|2021-01-20 13:40:50|||||||||1871
1611150080000|2021-01-20 13:41:20|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|8249
1611150100000|2021-01-20 13:41:40|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|12689
1611150120000|2021-01-20 13:42:00|||||||||552
1611150140000|2021-01-20 13:42:20|105.85|105.75|105.85|105.75|105.9|105.8|105.85|105.75|4946
1611150150000|2021-01-20 13:42:30|105.9||105.85||105.9||105.85||1500
1611150160000|2021-01-20 13:42:40|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|0
1611150170000|2021-01-20 13:42:50|||||||||566
1611150190000|2021-01-20 13:43:10|105.95|105.85|105.95|105.9|105.95|105.9|105.9|105.8|15547
1611150220000|2021-01-20 13:43:40|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|10926
1611150240000|2021-01-20 13:44:00|105.85|105.8|105.9|105.85|105.95|105.85|105.85|105.8|2337
1611150250000|2021-01-20 13:44:10|105.85|105.8|105.9|105.75|105.9|105.8|105.85|105.75|12715
1611150260000|2021-01-20 13:44:20|105.85||105.85||105.85||105.85||0
1611150270000|2021-01-20 13:44:30|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|4383
1611150320000|2021-01-20 13:45:20|||||||||930
1611150340000|2021-01-20 13:45:40||105.85||105.85||105.85||105.85|596
1611150350000|2021-01-20 13:45:50|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|3454
1611150360000|2021-01-20 13:46:00|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|13101
1611150370000|2021-01-20 13:46:10|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.6|12768
1611150440000|2021-01-20 13:47:20|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|40
1611150470000|2021-01-20 13:47:50||105.65||105.7||105.7||105.65|0
1611150490000|2021-01-20 13:48:10|105.85|105.75|105.85|105.7|105.85|105.75|105.85|105.7|3903
1611150510000|2021-01-20 13:48:30|105.8||105.8||105.85||105.8||1
1611150520000|2021-01-20 13:48:40|105.85||105.85||105.85||105.85||2140
1611150530000|2021-01-20 13:48:50|105.8|105.75|105.85|105.75|105.85|105.8|105.8|105.7|10186
1611150540000|2021-01-20 13:49:00|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|7478
1611150580000|2021-01-20 13:49:40|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|102
1611150590000|2021-01-20 13:49:50|||||||||2000
1611150600000|2021-01-20 13:50:00|||||||||214
1611150610000|2021-01-20 13:50:10|||||||||453
1611150620000|2021-01-20 13:50:20|105.75|105.65|105.85|105.7|105.85|105.7|105.7|105.65|14852
1611150630000|2021-01-20 13:50:30|105.8||105.85||105.85||105.8||1
1611150670000|2021-01-20 13:51:10|105.9|105.75|105.9|105.8|105.9|105.8|105.9|105.75|2229
1611150680000|2021-01-20 13:51:20|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|2196
1611150710000|2021-01-20 13:51:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|3782
1611150740000|2021-01-20 13:52:20|105.95|105.75|105.9|105.8|105.95|105.8|105.85|105.75|17911
1611150810000|2021-01-20 13:53:30|||||||||1400
1611150820000|2021-01-20 13:53:40|105.85|105.75|105.85|105.7|105.85|105.75|105.85|105.7|22302
1611150830000|2021-01-20 13:53:50|||||||||943
1611150850000|2021-01-20 13:54:10|105.8||105.8||105.8||105.8||95
1611150880000|2021-01-20 13:54:40|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|1698
1611150890000|2021-01-20 13:54:50|||||||||1399
1611150910000|2021-01-20 13:55:10|105.8||105.8||105.8||105.8||0
1611150920000|2021-01-20 13:55:20|||||||||26
1611150940000|2021-01-20 13:55:40|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|12912
1611151040000|2021-01-20 13:57:20|105.9|105.8|105.9|105.85|105.9|105.85|105.85|105.8|22989
1611151070000|2021-01-20 13:57:50|||||||||41480
1611151100000|2021-01-20 13:58:20|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|3551
1611151110000|2021-01-20 13:58:30|106|105.9|106|105.9|106|105.9|105.95|105.9|44399
1611151130000|2021-01-20 13:58:50|105.95|105.95|106|105.9|106|105.95|105.95|105.9|3924
1611151160000|2021-01-20 13:59:20|||||||||13502
1611151200000|2021-01-20 14:00:00|106.05|105.95|106.2|106.1|106.2|106.15|106|105.95|58166
1611151210000|2021-01-20 14:00:10|106.25|106.2|106.5|106.4|106.5|106.4|106.25|106.15|22453
1611151220000|2021-01-20 14:00:20|106.45|106.35|106.4|106.35|106.45|106.35|106.4|106.35|1943
1611151230000|2021-01-20 14:00:30|106.45|106.4|106.3|106.25|106.45|106.4|106.3|106.25|25019
1611151240000|2021-01-20 14:00:40|106.25|106.2|106.15|106|106.25|106.2|106.1|106|42850
1611151250000|2021-01-20 14:00:50|106.1||106.1||106.1||106.1||0
1611151260000|2021-01-20 14:01:00|106.15|106.05|106.25|106.15|106.3|106.2|106.15|106.05|11842
1611151270000|2021-01-20 14:01:10|106.2|106.1|106.25|106.15|106.3|106.15|106.2|106.05|19047
1611151300000|2021-01-20 14:01:40|||||||||100000
1611151310000|2021-01-20 14:01:50|106.1|106.1|106.2|106.1|106.2|106.1|106.1|106.05|32723
1611151320000|2021-01-20 14:02:00|106.15||106.2||106.2||106.15||2587
1611151360000|2021-01-20 14:02:40|106.05|106.05|106.15|106.05|106.15|106.05|106.05|106|90841
1611151370000|2021-01-20 14:02:50|||||||||1157
1611151380000|2021-01-20 14:03:00|106.2|106.1|106.25|106.2|106.25|106.2|106.2|106.1|22992
1611151390000|2021-01-20 14:03:10|||||||||3772
1611151410000|2021-01-20 14:03:30|106.2|106.15|106.2|106.1|106.2|106.15|106.2|106.1|2142
1611151430000|2021-01-20 14:03:50|||||||||6407
1611151440000|2021-01-20 14:04:00|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|6374
1611151450000|2021-01-20 14:04:10|106.2||106.2||106.2||106.2||2705
1611151470000|2021-01-20 14:04:30|||||||||2739
1611151490000|2021-01-20 14:04:50|106.25|106.2|106.3|106.2|106.35|106.25|106.25|106.15|9652
1611151510000|2021-01-20 14:05:10|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|0
1611151530000|2021-01-20 14:05:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.15|5
1611151540000|2021-01-20 14:05:40|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|15388
1611151550000|2021-01-20 14:05:50|106.1|106.1|106.15|106.1|106.2|106.1|106.1|106.05|43724
1611151560000|2021-01-20 14:06:00|||||||||124
1611151610000|2021-01-20 14:06:50|106.1|106.05|106.15|106|106.15|106.05|106.1|106|18672
1611151650000|2021-01-20 14:07:30||106.05||106.05||106.05||106.05|382
1611151680000|2021-01-20 14:08:00|106.1||106.1||106.1||106.1||3759
1611151690000|2021-01-20 14:08:10|106.15||106.15||106.15||106.15||450
1611151700000|2021-01-20 14:08:20|106.1|106|106.1|106|106.1|106|106.1|106|4715
1611151720000|2021-01-20 14:08:40|||||||||4755
1611151740000|2021-01-20 14:09:00|106.15|106.05|106.2|106.1|106.2|106.1|106.1|106.05|19526
1611151750000|2021-01-20 14:09:10|106.15|106.05|106.15|106.05|106.15|106.1|106.15|106.05|100
1611151760000|2021-01-20 14:09:20||106||106||106||106|247
1611151820000|2021-01-20 14:10:20|||||||||9493
1611151840000|2021-01-20 14:10:40|||||||||25293
1611151860000|2021-01-20 14:11:00|106.2|106.05|106.15|106.05|106.2|106.15|106.15|106.05|8851
1611151880000|2021-01-20 14:11:20|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|0
1611151890000|2021-01-20 14:11:30||106.15||106.15||106.15||106.1|0
1611151930000|2021-01-20 14:12:10|106.25|106.2|106.45|106.35|106.45|106.35|106.25|106.2|18206
1611151940000|2021-01-20 14:12:20|106.4||106.4||106.4||106.4||0
1611151950000|2021-01-20 14:12:30|||||||||1993
1611151960000|2021-01-20 14:12:40|106.45|106.4|106.45|106.4|106.5|106.4|106.45|106.35|15415
1611151970000|2021-01-20 14:12:50|||||||||947
1611151980000|2021-01-20 14:13:00|106.5||106.5||106.5||106.5||7120
1611152000000|2021-01-20 14:13:20|106.45|106.35|106.45|106.35|106.45|106.35|106.4|106.35|3427
1611152030000|2021-01-20 14:13:50|||||||||451
1611152050000|2021-01-20 14:14:10|106.5|106.4|106.5|106.4|106.5|106.4|106.45|106.35|1252
1611152060000|2021-01-20 14:14:20|106.45|106.45|106.45|106.35|106.5|106.45|106.45|106.35|54817
1611152080000|2021-01-20 14:14:40|106.3|106.3|106.35|106.2|106.4|106.3|106.3|106.2|134218
1611152090000|2021-01-20 14:14:50|106.3||106.25||106.3||106.25||1544
1611152100000|2021-01-20 14:15:00|106.3||106.35||106.35||106.3||2378
1611152110000|2021-01-20 14:15:10|106.4|106.25|106.35|106.3|106.45|106.35|106.35|106.25|8322
1611152160000|2021-01-20 14:16:00|||||||||6931
1611152170000|2021-01-20 14:16:10|106.3|106.25|106.3|106.2|106.3|106.25|106.2|106.15|17004
1611152180000|2021-01-20 14:16:20|||||||||5871
1611152190000|2021-01-20 14:16:30|106.35||106.35||106.35||106.35||1411
1611152200000|2021-01-20 14:16:40||106.25||106.25||106.25||106.2|374
1611152210000|2021-01-20 14:16:50|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|2286
1611152220000|2021-01-20 14:17:00||106.35||106.3||106.35||106.3|939
1611152280000|2021-01-20 14:18:00|||||||||6906
1611152290000|2021-01-20 14:18:10|||||||||3759
1611152300000|2021-01-20 14:18:20|106.4|106.25|106.3|106.25|106.4|106.25|106.3|106.25|9658
1611152310000|2021-01-20 14:18:30|106.35||106.35||106.35||106.35||3500
1611152320000|2021-01-20 14:18:40|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|3027
1611152350000|2021-01-20 14:19:10|106.4||106.4||106.4||106.4||10520
1611152360000|2021-01-20 14:19:20|106.45|106.4|106.45|106.35|106.5|106.4|106.45|106.35|5334
1611152370000|2021-01-20 14:19:30|||||||||94919
1611152380000|2021-01-20 14:19:40|106.3|106.3|106.4|106.3|106.45|106.35|106.3|106.25|143529
1611152390000|2021-01-20 14:19:50|||||||||4158
1611152400000|2021-01-20 14:20:00|106.45|106.35|106.4|106.3|106.45|106.35|106.4|106.3|7833
1611152410000|2021-01-20 14:20:10|106.45|106.35|106.4|106.3|106.45|106.35|106.35|106.3|2326
1611152420000|2021-01-20 14:20:20|106.3|106.25|106.4|106.3|106.4|106.3|106.3|106.25|28218
1611152430000|2021-01-20 14:20:30|106.45|106.35|106.45|106.3|106.5|106.35|106.45|106.3|0
1611152440000|2021-01-20 14:20:40|||||||||18861
1611152450000|2021-01-20 14:20:50||106.35||106.35||106.35||106.3|532
1611152460000|2021-01-20 14:21:00|106.5|106.4|106.6|106.55|106.65|106.6|106.5|106.4|16198
1611152470000|2021-01-20 14:21:10|106.5|106.5|106.6|106.45|106.65|106.5|106.5|106.45|41000
1611152480000|2021-01-20 14:21:20|106.65|106.5|106.6|106.5|106.65|106.55|106.6|106.5|27185
1611152490000|2021-01-20 14:21:30|106.65|106.55|106.75|106.65|106.75|106.65|106.65|106.5|28537
1611152500000|2021-01-20 14:21:40|106.6|106.6|106.7|106.6|106.75|106.65|106.6|106.55|55640
1611152510000|2021-01-20 14:21:50|106.75||106.7||106.75||106.7||9500
1611152520000|2021-01-20 14:22:00|106.75|106.65|106.75|106.65|106.75|106.7|106.7|106.6|9656
1611152530000|2021-01-20 14:22:10|106.8|106.7|106.85|106.75|106.9|106.75|106.8|106.7|20685
1611152540000|2021-01-20 14:22:20|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.7|18684
1611152550000|2021-01-20 14:22:30|106.85|106.75|106.75|106.7|106.85|106.75|106.75|106.7|14759
1611152560000|2021-01-20 14:22:40|106.8|106.75|106.85|106.75|106.85|106.75|106.8|106.75|2569
1611152570000|2021-01-20 14:22:50|106.9|106.8|106.85|106.75|106.9|106.8|106.8|106.75|16855
1611152590000|2021-01-20 14:23:10|106.8||106.8||106.8||106.8||1638
1611152600000|2021-01-20 14:23:20|106.85|106.8|106.9|106.85|106.9|106.85|106.85|106.8|9344
1611152610000|2021-01-20 14:23:30|106.95|106.9|106.95|106.85|107|106.95|106.95|106.85|10898
1611152620000|2021-01-20 14:23:40|107|106.9|107|106.9|107|106.9|107|106.85|11151
1611152630000|2021-01-20 14:23:50|107.05|106.95|107.1|107|107.1|107|107|106.9|215397
1611152640000|2021-01-20 14:24:00|107.05|106.95|107.1|107|107.1|107|107.05|106.95|39070
1611152650000|2021-01-20 14:24:10||107.05||107.05||107.05||107|50973
1611152660000|2021-01-20 14:24:20|107.05|107|107.1|107|107.1|107.05|107.05|107|15421
1611152670000|2021-01-20 14:24:30|107.05|106.95|107.05|106.95|107.05|107|107|106.95|47376
1611152680000|2021-01-20 14:24:40|107|106.9|106.95|106.85|107|106.95|106.85|106.8|123057
1611152690000|2021-01-20 14:24:50||106.8||106.8||106.8||106.8|13259
1611152700000|2021-01-20 14:25:00||106.85||106.85||106.85||106.85|12635
1611152710000|2021-01-20 14:25:10|107|106.9|107.2|107.1|107.2|107.15|107|106.9|26804
1611152720000|2021-01-20 14:25:20|107.25|107.15|107.45|107.35|107.45|107.35|107.25|107.15|18558
1611152730000|2021-01-20 14:25:30|107.4|107.3|107.3|107.2|107.4|107.35|107.25|107.2|37662
1611152750000|2021-01-20 14:25:50|||||||||220
1611152760000|2021-01-20 14:26:00|107.25|107.15|107.15|107|107.25|107.15|107.05|106.95|52896
1611152770000|2021-01-20 14:26:10|107.1|107.05|107.2|107.1|107.25|107.1|107.1|107.05|19241
1611152780000|2021-01-20 14:26:20|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|11045
1611152800000|2021-01-20 14:26:40|107.2|107.1|107.2|107.15|107.25|107.15|107.2|107.1|17414
1611152810000|2021-01-20 14:26:50||107.1||107.1||107.1||107.1|1562
1611152820000|2021-01-20 14:27:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|5533
1611152830000|2021-01-20 14:27:10|107.2||107.25||107.25||107.2||195069
1611152840000|2021-01-20 14:27:20|107|107.1|107.25|107.2|107.3|107.25|107|106.95|225238
1611152850000|2021-01-20 14:27:30|107.3||107.25||107.3||107.25||5692
1611152860000|2021-01-20 14:27:40|107.3|107.25|107.35|107.25|107.35|107.25|107.25|107.2|18033
1611152870000|2021-01-20 14:27:50|107.2|107.2|107.35|107.25|107.35|107.25|107.2|107.1|166988
1611152880000|2021-01-20 14:28:00|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|21816
1611152890000|2021-01-20 14:28:10|107.3|107.2|107.25|107.15|107.3|107.2|107.2|107.15|32327
1611152910000|2021-01-20 14:28:30|107.2|107.1|107.15|107.1|107.2|107.1|107.15|107.1|12919
1611152920000|2021-01-20 14:28:40|107.2|107.15|107.25|107.15|107.25|107.15|107.15|107.1|21196
1611152930000|2021-01-20 14:28:50|107.2|107.2|107.2|107.1|107.2|107.2|107.2|107.1|37359
1611152950000|2021-01-20 14:29:10|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|25000
1611152960000|2021-01-20 14:29:20|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|7935
1611152970000|2021-01-20 14:29:30|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|1987
1611152980000|2021-01-20 14:29:40||107.2||107.2||107.2||107.2|0
1611152990000|2021-01-20 14:29:50|107.3|107.15|107.35|107.3|107.4|107.3|107.3|107.15|16988
1611153000000|2021-01-20 14:30:00|107.4|107.25|107.3|107.15|107.45|107.25|107.3|107.15|19426
1611153010000|2021-01-20 14:30:10|107.25|107.2|107.15|107.1|107.25|107.2|107.15|107.1|10241
1611153020000|2021-01-20 14:30:20|107.2|107.15|107.3|107.15|107.3|107.15|107.2|107.1|12573
1611153030000|2021-01-20 14:30:30|107.25|107.1|107.15|107.05|107.25|107.1|107.1|107.05|21362
1611153040000|2021-01-20 14:30:40|107.2|107|107.15|107.05|107.2|107.05|107.15|107|14011
1611153050000|2021-01-20 14:30:50||107.1||107.05||107.1||107.05|5562
1611153060000|2021-01-20 14:31:00|107.1||107.15||107.15||107.1||236
1611153070000|2021-01-20 14:31:10|107.05|107|107.25|107.15|107.3|107.15|107.05|107|56908
1611153080000|2021-01-20 14:31:20|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|9015
1611153090000|2021-01-20 14:31:30|107.2||107.2||107.2||107.2||10009
1611153100000|2021-01-20 14:31:40|107.25|107.1|107.25|107.15|107.25|107.15|107.15|107.05|27374
1611153110000|2021-01-20 14:31:50|107.3||107.3||107.3||107.3||1000
1611153120000|2021-01-20 14:32:00|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|0
1611153130000|2021-01-20 14:32:10|107.2||107.2||107.2||107.2||1195
1611153140000|2021-01-20 14:32:20|107.15|107.1|107.1|107.05|107.15|107.1|107.1|107.05|8580
1611153150000|2021-01-20 14:32:30|107.15|107.1|107.15|107.05|107.2|107.1|107.1|107.05|7769
1611153160000|2021-01-20 14:32:40|107.1|107|107.1|107|107.1|107|107.05|106.95|31145
1611153170000|2021-01-20 14:32:50|||||||||100
1611153180000|2021-01-20 14:33:00|107.05|106.95|107.05|106.95|107.05|106.95|107|106.95|22752
1611153190000|2021-01-20 14:33:10|107.1|107|107.1|106.95|107.1|107|107.1|106.95|708
1611153200000|2021-01-20 14:33:20|107.05|107|107.05|106.95|107.1|107|107.05|106.95|25970
1611153210000|2021-01-20 14:33:30||107||106.95||107||106.95|2752
1611153220000|2021-01-20 14:33:40|106.9|106.9|107|106.9|107.05|106.9|106.9|106.85|38501
1611153240000|2021-01-20 14:34:00|107.05|106.95|107.1|107|107.2|107.05|107.05|106.95|26996
1611153250000|2021-01-20 14:34:10|107.15|107.05|107.3|107.2|107.3|107.2|107.15|107.05|4326
1611153260000|2021-01-20 14:34:20|107.25|107.15|107.3|107.2|107.3|107.2|107.2|107.15|14231
1611153270000|2021-01-20 14:34:30|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|12720
1611153300000|2021-01-20 14:35:00|107.1|107.1|107.3|107.2|107.3|107.2|107.1|107.05|34178
1611153310000|2021-01-20 14:35:10|107.35|107.25|107.3|107.2|107.35|107.3|107.2|107.15|104665
1611153320000|2021-01-20 14:35:20|107.35|107.25|107.35|107.25|107.35|107.3|107.25|107.25|46757
1611153330000|2021-01-20 14:35:30|107.4|107.3|107.45|107.35|107.5|107.4|107.35|107.25|55232
1611153340000|2021-01-20 14:35:40|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|12522
1611153350000|2021-01-20 14:35:50|||||||||23301
1611153360000|2021-01-20 14:36:00|107.4|107.3|107.4|107.3|107.45|107.35|107.35|107.25|53744
1611153370000|2021-01-20 14:36:10|||||||||771
1611153380000|2021-01-20 14:36:20|107.45|107.35|107.45|107.3|107.45|107.35|107.35|107.25|41797
1611153390000|2021-01-20 14:36:30|||||||||10383
1611153400000|2021-01-20 14:36:40|107.4|107.25|107.35|107.25|107.4|107.3|107.3|107.2|58168
1611153420000|2021-01-20 14:37:00|107.25|107.2|107.5|107.35|107.5|107.4|107.25|107.2|17269
1611153440000|2021-01-20 14:37:20|107.45|107.4|107.5|107.35|107.5|107.4|107.45|107.35|37710
1611153450000|2021-01-20 14:37:30|107.45||107.45||107.45||107.45||8711
1611153460000|2021-01-20 14:37:40|107.4|107.3|107.35|107.25|107.4|107.3|107.3|107.25|36606
1611153470000|2021-01-20 14:37:50|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.2|32012
1611153480000|2021-01-20 14:38:00|107.35|107.25|107.5|107.4|107.5|107.45|107.35|107.25|59241
1611153490000|2021-01-20 14:38:10|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.35|4275
1611153510000|2021-01-20 14:38:30||107.4||107.35||107.4||107.35|11148
1611153520000|2021-01-20 14:38:40|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.3|5425
1611153530000|2021-01-20 14:38:50|107.3|107.25|107.3|107.2|107.35|107.3|107.3|107.2|27458
1611153540000|2021-01-20 14:39:00|107.35|107.25|107.4|107.3|107.4|107.3|107.3|107.25|18276
1611153550000|2021-01-20 14:39:10|107.3|107.25|107.4|107.25|107.4|107.3|107.3|107.25|29095
1611153560000|2021-01-20 14:39:20|107.35||107.35||107.35||107.35||20
1611153570000|2021-01-20 14:39:30|||||||||1000
1611153580000|2021-01-20 14:39:40|||||||||12521
1611153590000|2021-01-20 14:39:50|107.3||107.35||107.35||107.3||1194
1611153610000|2021-01-20 14:40:10|||||||||764
1611153620000|2021-01-20 14:40:20|107.3||107.4||107.4||107.3||2369
1611153630000|2021-01-20 14:40:30|107.35|107.2|107.25|107.15|107.35|107.2|107.2|107.15|61077
1611153640000|2021-01-20 14:40:40|107.3|107.2|107.3|107.2|107.3|107.25|107.25|107.2|10684
1611153650000|2021-01-20 14:40:50|107.25||107.25||107.25||107.25||26001
1611153660000|2021-01-20 14:41:00|107.3|107.25|107.4|107.3|107.4|107.3|107.3|107.25|19662
1611153690000|2021-01-20 14:41:30|||||||||10000
1611153710000|2021-01-20 14:41:50|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|6390
1611153720000|2021-01-20 14:42:00|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|8460
1611153740000|2021-01-20 14:42:20|107.25||107.25||107.25||107.25||2371
1611153760000|2021-01-20 14:42:40|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.2|2831
1611153770000|2021-01-20 14:42:50|||||||||2000
1611153780000|2021-01-20 14:43:00|107.4||107.35||107.4||107.35||8786
1611153790000|2021-01-20 14:43:10|107.4|107.2|107.4|107.3|107.4|107.3|107.3|107.2|12535
1611153800000|2021-01-20 14:43:20|||||||||1863
1611153810000|2021-01-20 14:43:30|||||||||5626
1611153820000|2021-01-20 14:43:40|||||||||2328
1611153830000|2021-01-20 14:43:50|||||||||9487
1611153840000|2021-01-20 14:44:00|||||||||18858
1611153850000|2021-01-20 14:44:10|107.45|107.35|107.55|107.45|107.6|107.5|107.45|107.35|109077
1611153860000|2021-01-20 14:44:20|||||||||6004
1611153870000|2021-01-20 14:44:30|107.5|107.4|107.5|107.4|107.55|107.4|107.45|107.4|32636
1611153880000|2021-01-20 14:44:40|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|4662
1611153890000|2021-01-20 14:44:50|107.35|107.3|107.3|107.2|107.4|107.35|107.3|107.2|29380
1611153900000|2021-01-20 14:45:00|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|3926
1611153920000|2021-01-20 14:45:20|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|6747
1611153930000|2021-01-20 14:45:30|||||||||9571
1611153940000|2021-01-20 14:45:40|107.5||107.5||107.5||107.5||5130
1611153950000|2021-01-20 14:45:50|107.45|107.4|107.5|107.35|107.5|107.4|107.45|107.35|6175
1611153960000|2021-01-20 14:46:00|107.45|107.3|107.4|107.3|107.45|107.3|107.35|107.3|7827
1611153970000|2021-01-20 14:46:10|107.35|107.25|107.3|107.25|107.35|107.25|107.3|107.25|406
1611153980000|2021-01-20 14:46:20|107.25|107.2|107.25|107.2|107.25|107.25|107.25|107.2|25262
1611153990000|2021-01-20 14:46:30|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|29243
1611154000000|2021-01-20 14:46:40|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.2|6395
1611154010000|2021-01-20 14:46:50|||||||||552
1611154020000|2021-01-20 14:47:00|||||||||139
1611154030000|2021-01-20 14:47:10|||||||||1569
1611154040000|2021-01-20 14:47:20|107.3||107.3||107.3||107.3||3149
1611154070000|2021-01-20 14:47:50|||||||||1877
1611154080000|2021-01-20 14:48:00|||||||||8400
1611154090000|2021-01-20 14:48:10|||||||||10830
1611154110000|2021-01-20 14:48:30|107.25|107.15|107.3|107.2|107.3|107.2|107.2|107.15|84080
1611154120000|2021-01-20 14:48:40|107.2|107.15|107.3|107.2|107.35|107.3|107.2|107.15|82184
1611154130000|2021-01-20 14:48:50|107.25||107.25||107.25||107.25||1314
1611154140000|2021-01-20 14:49:00|107.3||107.25||107.3||107.25||1653
1611154160000|2021-01-20 14:49:20|||||||||3015
1611154170000|2021-01-20 14:49:30|107.2|107.15|107.2|107.1|107.25|107.15|107.15|107.1|24132
1611154180000|2021-01-20 14:49:40||107.15||107.15||107.15||107.15|9393
1611154190000|2021-01-20 14:49:50|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|4045
1611154200000|2021-01-20 14:50:00|107.2|107.1|107.2|107.1|107.25|107.15|107.15|107.1|33113
1611154220000|2021-01-20 14:50:20|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|8014
1611154230000|2021-01-20 14:50:30|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|3568
1611154240000|2021-01-20 14:50:40|||||||||3738
1611154250000|2021-01-20 14:50:50||107.15||107.1||107.15||107.1|8581
1611154270000|2021-01-20 14:51:10|||||||||4000
1611154280000|2021-01-20 14:51:20|107.15|107.15|107.2|107.1|107.2|107.15|107.15|107.1|5295
1611154290000|2021-01-20 14:51:30|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|49964
1611154300000|2021-01-20 14:51:40|107.35|107.25|107.35|107.3|107.4|107.3|107.35|107.25|82718
1611154310000|2021-01-20 14:51:50|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|38536
1611154320000|2021-01-20 14:52:00|107.4|107.3|107.35|107.3|107.4|107.35|107.35|107.25|37488
1611154350000|2021-01-20 14:52:30|107.3|107.25|107.25|107.15|107.35|107.3|107.2|107.15|15235
1611154360000|2021-01-20 14:52:40|107.2|107.1|107.15|107.1|107.2|107.15|107.1|107.05|21943
1611154380000|2021-01-20 14:53:00|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|11657
1611154390000|2021-01-20 14:53:10|107.15||107.15||107.2||107.15||0
1611154400000|2021-01-20 14:53:20|107.2|107.15|107.2|107.1|107.25|107.15|107.15|107.1|5153
1611154410000|2021-01-20 14:53:30|107.15||107.2||107.25||107.15||36866
1611154420000|2021-01-20 14:53:40|107.15||107.15||107.15||107.15||8125
1611154430000|2021-01-20 14:53:50|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|6003
1611154440000|2021-01-20 14:54:00|107.15|107.1|107.25|107.15|107.25|107.2|107.1|107.05|19355
1611154450000|2021-01-20 14:54:10|107.3|107.2|107.3|107.2|107.3|107.25|107.3|107.2|37452
1611154460000|2021-01-20 14:54:20|107.25||107.25||107.3||107.25||23462
1611154470000|2021-01-20 14:54:30|107.3|107.15|107.2|107.15|107.3|107.15|107.2|107.15|17021
1611154480000|2021-01-20 14:54:40|107.25|107.2|107.2|107.15|107.3|107.2|107.2|107.15|7903
1611154510000|2021-01-20 14:55:10|107.25|107.2|107.2|107.15|107.3|107.2|107.2|107.15|6904
1611154520000|2021-01-20 14:55:20|107.25|107.2|107.25|107.15|107.3|107.2|107.25|107.15|4280
1611154530000|2021-01-20 14:55:30|107.3|107.2|107.35|107.3|107.4|107.3|107.3|107.2|18070
1611154540000|2021-01-20 14:55:40|107.4|107.35|107.45|107.35|107.45|107.4|107.4|107.3|10662
1611154550000|2021-01-20 14:55:50|107.5|107.4|107.5|107.4|107.55|107.45|107.5|107.4|17731
1611154560000|2021-01-20 14:56:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|69771
1611154580000|2021-01-20 14:56:20|107.5|107.4|107.5|107.45|107.55|107.5|107.5|107.4|36664
1611154590000|2021-01-20 14:56:30|107.45|107.4|107.45|107.4|107.5|107.45|107.45|107.4|41136
1611154600000|2021-01-20 14:56:40|107.5|107.45|107.5|107.4|107.55|107.45|107.5|107.4|4337
1611154610000|2021-01-20 14:56:50||107.45||107.4||107.45||107.4|303
1611154620000|2021-01-20 14:57:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|21382
1611154630000|2021-01-20 14:57:10|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|6217
1611154640000|2021-01-20 14:57:20|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|5774
1611154650000|2021-01-20 14:57:30|||||||||18989
1611154660000|2021-01-20 14:57:40|||||||||2000
1611154670000|2021-01-20 14:57:50|107.5||107.55||107.55||107.5||19591
1611154680000|2021-01-20 14:58:00|||||||||5806
1611154690000|2021-01-20 14:58:10|107.5|107.5|107.55|107.45|107.55|107.5|107.5|107.45|43859
1611154700000|2021-01-20 14:58:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|34673
1611154710000|2021-01-20 14:58:30|107.45||107.5||107.5||107.45||22990
1611154720000|2021-01-20 14:58:40|||||||||11006014
1611154730000|2021-01-20 14:58:50|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.35|60277
1611154740000|2021-01-20 14:59:00|||||||||2377
1611154750000|2021-01-20 14:59:10|107.4|107.3|107.4|107.3|107.4|107.35|107.4|107.3|31631
1611154760000|2021-01-20 14:59:20|107.45|107.35|107.65|107.55|107.65|107.55|107.45|107.35|63190
1611154770000|2021-01-20 14:59:30|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|20305
1611154790000|2021-01-20 14:59:50|107.7|107.65|107.55|107.5|107.7|107.65|107.55|107.45|24606
1611154800000|2021-01-20 15:00:00||107.45||107.45||107.45||107.45|16700
1611154810000|2021-01-20 15:00:10|107.6|107.5|107.65|107.5|107.65|107.55|107.6|107.5|7927
1611154820000|2021-01-20 15:00:20|107.6|107.45|107.4|107.3|107.6|107.45|107.4|107.3|55611
1611154830000|2021-01-20 15:00:30|107.45|107.35|107.5|107.4|107.5|107.4|107.4|107.3|30790
1611154840000|2021-01-20 15:00:40|107.45|107.45|107.65|107.55|107.65|107.55|107.45|107.4|44435
1611154850000|2021-01-20 15:00:50|107.6|107.5|107.55|107.5|107.6|107.5|107.55|107.5|820
1611154860000|2021-01-20 15:01:00|107.6|107.55|107.65|107.6|107.7|107.6|107.55|107.5|22451
1611154870000|2021-01-20 15:01:10|107.7|107.65|107.8|107.7|107.8|107.75|107.7|107.65|19130
1611154890000|2021-01-20 15:01:30|107.85|107.75|108.15|108.05|108.2|108.05|107.85|107.75|230213
1611154900000|2021-01-20 15:01:40|108.2|108|108.3|108.2|108.3|108.2|108.15|108|87938
1611154910000|2021-01-20 15:01:50|108.25|108.15|108.1|108|108.35|108.25|108.1|108|90478
1611154920000|2021-01-20 15:02:00|108|107.95|108.15|108.05|108.15|108.05|108|107.95|133677
1611154930000|2021-01-20 15:02:10||108||108.05||108.05||108|11177
1611154940000|2021-01-20 15:02:20|108.2|108.15|108.3|108.2|108.4|108.3|108.15|108.05|58606
1611154950000|2021-01-20 15:02:30|108.35|108.25|108.55|108.45|108.6|108.5|108.2|108.15|132489
1611154960000|2021-01-20 15:02:40|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.4|11363
1611154970000|2021-01-20 15:02:50|108.55|108.45|108.6|108.45|108.7|108.55|108.5|108.45|182413
1611154980000|2021-01-20 15:03:00|108.55|108.4|108.65|108.5|108.7|108.55|108.45|108.4|48110
1611154990000|2021-01-20 15:03:10|108.6|108.45|108.45|108.25|108.6|108.45|108.35|108.25|52698
1611155000000|2021-01-20 15:03:20|108.4|108.2|108.3|108.2|108.4|108.25|108.3|108.2|46199
1611155010000|2021-01-20 15:03:30|108.25|108.15|108.05|107.95|108.25|108.15|108|107.95|167745
1611155020000|2021-01-20 15:03:40|108|107.9|108|107.9|108.05|107.9|108|107.9|5233
1611155030000|2021-01-20 15:03:50|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|33480
1611155040000|2021-01-20 15:04:00|||||||||1420
1611155050000|2021-01-20 15:04:10|108|107.9|107.95|107.85|108|107.9|107.95|107.85|64145
1611155060000|2021-01-20 15:04:20|107.8|107.8|107.95|107.8|107.95|107.8|107.8|107.75|36446
1611155070000|2021-01-20 15:04:30|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|196333
1611155080000|2021-01-20 15:04:40|107.85|107.7|107.7|107.6|107.85|107.75|107.65|107.6|101515
1611155090000|2021-01-20 15:04:50|107.65|107.55|107.75|107.7|107.8|107.75|107.65|107.55|34657
1611155100000|2021-01-20 15:05:00|107.7|107.65|108|107.9|108|107.95|107.7|107.65|19070
1611155110000|2021-01-20 15:05:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|57660
1611155120000|2021-01-20 15:05:20|107.9|107.8|107.85|107.75|107.95|107.8|107.8|107.75|64869
1611155130000|2021-01-20 15:05:30|107.8|107.7|107.85|107.75|107.85|107.75|107.7|107.65|34481
1611155140000|2021-01-20 15:05:40||107.8||107.75||107.8||107.75|5045
1611155160000|2021-01-20 15:06:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|71016
1611155170000|2021-01-20 15:06:10|107.8|107.8|107.85|107.8|107.9|107.8|107.8|107.8|8135
1611155180000|2021-01-20 15:06:20|107.8|107.75|107.85|107.75|107.85|107.8|107.8|107.75|75604
1611155190000|2021-01-20 15:06:30|107.8|107.8|107.8|107.75|107.9|107.8|107.8|107.75|80352
1611155200000|2021-01-20 15:06:40|107.85|107.8|107.9|107.8|107.9|107.85|107.85|107.8|21976
1611155230000|2021-01-20 15:07:10|107.95|107.85|108.05|107.95|108.1|108|107.9|107.8|119671
1611155240000|2021-01-20 15:07:20|108|108|108.1|108|108.1|108|108|107.95|54357
1611155250000|2021-01-20 15:07:30|108.05|107.95|108|107.9|108.1|108|107.95|107.9|35371
1611155260000|2021-01-20 15:07:40|107.95||108||108||107.95||0
1611155270000|2021-01-20 15:07:50|107.95|107.85|107.95|107.8|107.95|107.85|107.9|107.8|3784
1611155280000|2021-01-20 15:08:00|107.9|107.75|107.85|107.75|107.9|107.75|107.85|107.75|6043
1611155290000|2021-01-20 15:08:10|107.8|107.7|107.7|107.6|107.8|107.7|107.7|107.6|32868
1611155300000|2021-01-20 15:08:20|||||||||96
1611155310000|2021-01-20 15:08:30|||||||||4763
1611155320000|2021-01-20 15:08:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|6330
1611155340000|2021-01-20 15:09:00|||||||||10850
1611155360000|2021-01-20 15:09:20|107.65|107.55|107.65|107.55|107.7|107.6|107.6|107.55|22562
1611155370000|2021-01-20 15:09:30||107.5||107.5||107.5||107.5|2
1611155380000|2021-01-20 15:09:40|||||||||226
1611155400000|2021-01-20 15:10:00|||||||||4617
1611155410000|2021-01-20 15:10:10||107.55||107.55||107.55||107.55|5978
1611155420000|2021-01-20 15:10:20|107.6|107.5|107.55|107.45|107.65|107.55|107.55|107.45|24864
1611155430000|2021-01-20 15:10:30|107.5|107.4|107.55|107.45|107.55|107.45|107.45|107.4|7990
1611155440000|2021-01-20 15:10:40|107.6|107.5|107.65|107.5|107.65|107.6|107.6|107.5|8918
1611155450000|2021-01-20 15:10:50|107.5|107.45|107.6|107.5|107.65|107.5|107.5|107.45|15028
1611155460000|2021-01-20 15:11:00|||||||||2782
1611155470000|2021-01-20 15:11:10||107.55||107.55||107.55||107.55|50
1611155480000|2021-01-20 15:11:20||107.5||107.55||107.55||107.5|2766
1611155490000|2021-01-20 15:11:30|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|8684
1611155500000|2021-01-20 15:11:40|107.75|107.65|107.75|107.7|107.75|107.7|107.7|107.65|24215
1611155510000|2021-01-20 15:11:50||107.65||107.65||107.65||107.65|0
1611155520000|2021-01-20 15:12:00|107.7||107.75||107.75||107.7||1681
1611155550000|2021-01-20 15:12:30|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|16382
1611155560000|2021-01-20 15:12:40|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.55|8118
1611155580000|2021-01-20 15:13:00|||||||||6068
1611155590000|2021-01-20 15:13:10|||||||||293
1611155600000|2021-01-20 15:13:20|||||||||225
1611155620000|2021-01-20 15:13:40|107.6|107.6|107.65|107.55|107.65|107.6|107.6|107.55|12081
1611155640000|2021-01-20 15:14:00|107.7|107.6|107.85|107.75|107.85|107.75|107.7|107.6|19770
1611155660000|2021-01-20 15:14:20||107.8||107.8||107.8||107.8|86895
1611155670000|2021-01-20 15:14:30|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|2500
1611155680000|2021-01-20 15:14:40|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.65|11284
1611155690000|2021-01-20 15:14:50|107.75|107.65|107.65|107.55|107.75|107.65|107.65|107.55|8717
1611155700000|2021-01-20 15:15:00|107.6|107.6|107.65|107.55|107.65|107.6|107.6|107.55|12940
1611155710000|2021-01-20 15:15:10|107.7|107.6|107.7|107.6|107.75|107.6|107.7|107.6|2115
1611155720000|2021-01-20 15:15:20|107.75||107.75||107.75||107.75||2515
1611155730000|2021-01-20 15:15:30|107.7||107.7||107.7||107.7||11994
1611155750000|2021-01-20 15:15:50|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.6|7005
1611155760000|2021-01-20 15:16:00|107.65|107.6|107.65|107.55|107.65|107.6|107.6|107.55|13027
1611155770000|2021-01-20 15:16:10|107.6|107.6|107.7|107.55|107.7|107.6|107.6|107.55|8390
1611155780000|2021-01-20 15:16:20|107.65|107.6|107.65|107.6|107.7|107.65|107.55|107.5|46015
1611155790000|2021-01-20 15:16:30|107.6|107.55|107.5|107.45|107.6|107.55|107.5|107.45|14478
1611155810000|2021-01-20 15:16:50|107.55|107.5|107.6|107.55|107.6|107.55|107.55|107.5|30268
1611155820000|2021-01-20 15:17:00||107.5||107.5||107.5||107.5|1
1611155830000|2021-01-20 15:17:10|107.55||107.55||107.55||107.55||4
1611155840000|2021-01-20 15:17:20|107.6|107.55|107.6|107.5|107.65|107.55|107.6|107.5|36974
1611155850000|2021-01-20 15:17:30|107.5|107.45|107.55|107.45|107.6|107.55|107.5|107.45|38985
1611155860000|2021-01-20 15:17:40|107.5||107.5||107.5||107.5||3
1611155870000|2021-01-20 15:17:50||107.4||107.4||107.4||107.4|6691
1611155880000|2021-01-20 15:18:00|107.45|107.35|107.35|107.3|107.45|107.35|107.35|107.3|26206
1611155890000|2021-01-20 15:18:10|107.3|107.25|107.35|107.25|107.35|107.3|107.3|107.25|15985
1611155900000|2021-01-20 15:18:20|107.3|107.2|107.3|107.2|107.3|107.25|107.25|107.2|18057
1611155910000|2021-01-20 15:18:30|107.25|107.25|107.3|107.2|107.3|107.25|107.25|107.2|18720
1611155930000|2021-01-20 15:18:50|||||||||474
1611155960000|2021-01-20 15:19:20|107.35|107.25|107.35|107.3|107.4|107.3|107.35|107.25|41047
1611155970000|2021-01-20 15:19:30|107.4|107.35|107.4|107.3|107.45|107.35|107.35|107.3|10113
1611155980000|2021-01-20 15:19:40|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|7479
1611155990000|2021-01-20 15:19:50|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|6965
1611156000000|2021-01-20 15:20:00|||||||||20000
1611156020000|2021-01-20 15:20:20|||||||||83
1611156030000|2021-01-20 15:20:30|107.25|107.2|107.3|107.25|107.35|107.25|107.25|107.2|24219
1611156040000|2021-01-20 15:20:40||107.2||107.2||107.2||107.2|5721
1611156080000|2021-01-20 15:21:20||107.25||107.2||107.25||107.2|4116
1611156090000|2021-01-20 15:21:30|107.25|107.15|107.2|107.15|107.25|107.15|107.15|107.1|35287
1611156100000|2021-01-20 15:21:40|107.15|107.1|107.15|107.1|107.2|107.1|107.1|107.05|20700
1611156110000|2021-01-20 15:21:50|107.2||107.15||107.2||107.15||0
1611156120000|2021-01-20 15:22:00|107.2|107.15|107.25|107.2|107.3|107.2|107.2|107.15|12472
1611156130000|2021-01-20 15:22:10|107.3||107.3||107.3||107.25||400
1611156140000|2021-01-20 15:22:20|107.2|107.15|107.25|107.2|107.3|107.2|107.2|107.15|14059
1611156150000|2021-01-20 15:22:30|107.2|107.15|107.25|107.2|107.25|107.2|107.2|107.15|12307
1611156160000|2021-01-20 15:22:40|107.3||107.25||107.3||107.25||5062
1611156170000|2021-01-20 15:22:50|107.3||107.25||107.3||107.25||4606
1611156180000|2021-01-20 15:23:00|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|15870
1611156190000|2021-01-20 15:23:10|107.15|107.15|107.25|107.15|107.25|107.15|107.15|107.15|26070
1611156200000|2021-01-20 15:23:20|||||||||9434
1611156210000|2021-01-20 15:23:30|107.2|107.1|107.15|107.1|107.25|107.15|107.15|107.1|8283
1611156220000|2021-01-20 15:23:40|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|18304
1611156240000|2021-01-20 15:24:00|107.3|107.2|107.3|107.25|107.3|107.25|107.25|107.2|16469
1611156250000|2021-01-20 15:24:10|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|4336
1611156260000|2021-01-20 15:24:20|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|4885
1611156290000|2021-01-20 15:24:50|107.15||107.15||107.2||107.15||18792
1611156300000|2021-01-20 15:25:00|||||||||5045
1611156310000|2021-01-20 15:25:10||107.05||107.05||107.05||107.05|3570
1611156320000|2021-01-20 15:25:20||107.1||107.05||107.1||107.05|50940
1611156330000|2021-01-20 15:25:30|107.1|107|107.1|107|107.1|107.05|107.1|107|11507
1611156340000|2021-01-20 15:25:40|107|106.95|107.05|106.95|107.1|107|107|106.95|54126
1611156350000|2021-01-20 15:25:50|107||107||107||107||46
1611156380000|2021-01-20 15:26:20|||||||||10000
1611156390000|2021-01-20 15:26:30|106.95|106.9|107|106.9|107|106.95|106.95|106.85|55175
1611156400000|2021-01-20 15:26:40|107.05|106.95|107|106.9|107.05|106.95|107|106.9|4903
1611156410000|2021-01-20 15:26:50|106.95|106.95|107|106.95|107|106.95|106.95|106.9|20930
1611156420000|2021-01-20 15:27:00|107.05|107|107.05|107|107.05|107|107.05|107|9351
1611156430000|2021-01-20 15:27:10|||||||||104
1611156440000|2021-01-20 15:27:20|107|106.95|107|106.9|107|106.95|107|106.9|15365
1611156450000|2021-01-20 15:27:30|106.95|106.85|106.95|106.9|107|106.95|106.95|106.85|6128
1611156460000|2021-01-20 15:27:40||106.85||106.85||106.85||106.85|2805
1611156470000|2021-01-20 15:27:50|107|106.9|107.05|106.95|107.05|107|107|106.9|36018
1611156480000|2021-01-20 15:28:00|107.1|107|107|106.9|107.1|107|106.95|106.9|17106
1611156490000|2021-01-20 15:28:10|106.95|106.85|106.95|106.85|106.95|106.9|106.9|106.85|6564
1611156500000|2021-01-20 15:28:20|107|106.95|107|106.9|107|106.95|106.95|106.85|12683
1611156510000|2021-01-20 15:28:30|106.95||106.95||106.95||106.95||0
1611156520000|2021-01-20 15:28:40|107||107||107||107||2159
1611156530000|2021-01-20 15:28:50|106.95||106.95||107||106.95||2217
1611156540000|2021-01-20 15:29:00||106.85||106.85||106.85||106.85|5925
1611156600000|2021-01-20 15:30:00|107|106.9|106.95|106.9|107|106.9|106.95|106.85|27872
1611156620000|2021-01-20 15:30:20|||||||||700
1611156630000|2021-01-20 15:30:30|107||107||107||107||7150
1611156640000|2021-01-20 15:30:40||106.95||106.95||106.95||106.95|0
1611156650000|2021-01-20 15:30:50|107.05|107|107.1|107|107.1|107.05|107.05|107|31424
1611156660000|2021-01-20 15:31:00|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|85
1611156700000|2021-01-20 15:31:40|107.2|107.1|107.2|107.15|107.25|107.15|107.15|107.1|23681
1611156710000|2021-01-20 15:31:50|107.15|107.1|107.15|107.05|107.2|107.1|107.15|107.05|16464
1611156720000|2021-01-20 15:32:00|||||||||1000
1611156740000|2021-01-20 15:32:20|||||||||13594
1611156750000|2021-01-20 15:32:30|107.1|107|107.05|107|107.1|107|107.05|107|14278
1611156770000|2021-01-20 15:32:50|||||||||3000
1611156780000|2021-01-20 15:33:00|107.1|107.05|107.25|107.15|107.25|107.15|107.1|107.05|17970
1611156790000|2021-01-20 15:33:10|107.3|107.2|107.3|107.25|107.35|107.25|107.3|107.2|11784
1611156810000|2021-01-20 15:33:30|107.35|107.2|107.25|107.15|107.35|107.25|107.25|107.15|1933
1611156840000|2021-01-20 15:34:00|107.2|107.1|107.15|107.1|107.2|107.1|107.15|107.1|7350
1611156870000|2021-01-20 15:34:30|||||||||18881
1611156880000|2021-01-20 15:34:40|107.1|107.05|107.1|107|107.15|107.1|107.05|107|67195
1611156910000|2021-01-20 15:35:10|107.05|106.95|107.05|107|107.05|107|107.05|106.95|16071
1611156950000|2021-01-20 15:35:50|||||||||7470
1611156960000|2021-01-20 15:36:00|107|106.95|106.95|106.9|107|106.95|106.95|106.85|7790
1611156990000|2021-01-20 15:36:30|107|106.95|107|106.95|107.1|106.95|107|106.9|18427
1611157000000|2021-01-20 15:36:40||106.9||106.9||106.9||106.9|17
1611157010000|2021-01-20 15:36:50|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|5868
1611157020000|2021-01-20 15:37:00||106.85||106.85||106.85||106.85|18705
1611157030000|2021-01-20 15:37:10|107|106.9|107.05|106.95|107.05|106.95|107|106.9|8452
1611157040000|2021-01-20 15:37:20|107.1|107|107.1|106.95|107.15|107|107.05|106.95|1633
1611157050000|2021-01-20 15:37:30|107.05|106.9|107|106.9|107.05|106.9|107|106.9|5103
1611157060000|2021-01-20 15:37:40|||||||||1000
1611157110000|2021-01-20 15:38:30|106.95|106.85|107|106.9|107|106.9|106.9|106.85|16112
1611157120000|2021-01-20 15:38:40|106.95|106.85|107|106.85|107|106.85|106.95|106.85|6959
1611157130000|2021-01-20 15:38:50|106.95||106.95||106.95||106.95||102
1611157160000|2021-01-20 15:39:20||106.8||106.85||106.85||106.8|400
1611157180000|2021-01-20 15:39:40|107|106.9|107|106.9|107|106.95|107|106.9|3218
1611157200000|2021-01-20 15:40:00|106.95|106.85|107|106.95|107|106.95|106.95|106.85|197
1611157210000|2021-01-20 15:40:10|107.05|107.05|107.1|106.95|107.1|107.05|107|106.95|21558
1611157230000|2021-01-20 15:40:30||107||107||107||107|2468
1611157260000|2021-01-20 15:41:00|107.05||107.1||107.1||107.05||5520
1611157280000|2021-01-20 15:41:20|||||||||733
1611157290000|2021-01-20 15:41:30|107.05||107.1||107.1||107.05||2529
1611157300000|2021-01-20 15:41:40|107.15|107.05|107.1|107|107.15|107.05|107.1|107|16268
1611157320000|2021-01-20 15:42:00|107.05||107.05||107.05||107.05||9
1611157330000|2021-01-20 15:42:10|107.1||107.1||107.1||107.1||1622
1611157340000|2021-01-20 15:42:20|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|4491
1611157350000|2021-01-20 15:42:30|107.1|107|107.05|106.95|107.1|107.05|107.05|106.95|27565
1611157360000|2021-01-20 15:42:40|107.1|107|107.1|107|107.15|107.05|107.1|107|5421
1611157380000|2021-01-20 15:43:00|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|5044
1611157390000|2021-01-20 15:43:10||107||107.05||107.05||107|0
1611157400000|2021-01-20 15:43:20|107.1||107.1||107.15||107.1||1662
1611157410000|2021-01-20 15:43:30||107||107||107||107|8214
1611157430000|2021-01-20 15:43:50|107.05|106.95|107|106.9|107.05|106.95|107|106.9|26498
1611157440000|2021-01-20 15:44:00|||||||||890
1611157450000|2021-01-20 15:44:10|106.95|106.85|107|106.9|107|106.9|106.95|106.85|4062
1611157460000|2021-01-20 15:44:20|107.05|106.95|107.15|107.05|107.15|107.05|107.05|106.95|13252
1611157500000|2021-01-20 15:45:00|107.2|107.1|107.2|107.15|107.25|107.15|107.15|107.1|36179
1611157540000|2021-01-20 15:45:40|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|859
1611157550000|2021-01-20 15:45:50|||||||||120
1611157560000|2021-01-20 15:46:00|107.25|107.15|107.25|107.15|107.25|107.2|107.15|107.1|13000
1611157580000|2021-01-20 15:46:20|107.2||107.25||107.25||107.2||2587
1611157590000|2021-01-20 15:46:30|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|6522
1611157610000|2021-01-20 15:46:50|||||||||3000
1611157640000|2021-01-20 15:47:20|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|493
1611157650000|2021-01-20 15:47:30|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|3038
1611157670000|2021-01-20 15:47:50|||||||||18875
1611157690000|2021-01-20 15:48:10|107.2||107.2||107.2||107.2||7860
1611157730000|2021-01-20 15:48:50|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|10109
1611157740000|2021-01-20 15:49:00|||||||||2685
1611157750000|2021-01-20 15:49:10|107.15||107.15||107.15||107.15||15
1611157770000|2021-01-20 15:49:30|107.1|107.05|107.1|107|107.1|107.05|107.05|106.95|24160
1611157780000|2021-01-20 15:49:40|||||||||1500
1611157800000|2021-01-20 15:50:00|||||||||4657
1611157810000|2021-01-20 15:50:10|107.05|106.95|107|106.95|107.05|106.95|107|106.95|20596
1611157820000|2021-01-20 15:50:20|106.95|106.9|107|106.95|107|106.95|106.95|106.9|7502
1611157830000|2021-01-20 15:50:30|||||||||2000
1611157840000|2021-01-20 15:50:40|106.95|106.9|106.95|106.9|107|106.95|106.95|106.9|23550
1611157850000|2021-01-20 15:50:50|107|106.95|107|106.95|107|106.95|107|106.95|8038
1611157870000|2021-01-20 15:51:10|||||||||330
1611157910000|2021-01-20 15:51:50|107.05|107|107.05|107|107.1|107|107.05|107|15217
1611157920000|2021-01-20 15:52:00|107|106.95|107|106.95|107.05|106.95|107|106.95|4157
1611157970000|2021-01-20 15:52:50|||||||||11
1611157990000|2021-01-20 15:53:10|107.05|107|107|106.95|107.05|107|107|106.95|17061
1611158000000|2021-01-20 15:53:20||106.9||106.9||106.9||106.9|4167
1611158010000|2021-01-20 15:53:30|||||||||1414
1611158020000|2021-01-20 15:53:40||106.95||106.95||106.95||106.95|710
1611158040000|2021-01-20 15:54:00||106.9||106.9||106.9||106.9|3098
1611158060000|2021-01-20 15:54:20|106.95||106.95||107||106.95||2213
1611158070000|2021-01-20 15:54:30|107|106.95|107|106.9|107|106.95|106.95|106.9|14614
1611158090000|2021-01-20 15:54:50|||||||||1385
1611158120000|2021-01-20 15:55:20|106.95|106.95|106.95|106.9|107|106.95|106.95|106.9|3777
1611158190000|2021-01-20 15:56:30|107|106.95|106.95|106.9|107|106.95|106.95|106.9|3778
1611158200000|2021-01-20 15:56:40|107|106.95|107|106.95|107|106.95|107|106.95|1358
1611158210000|2021-01-20 15:56:50|107.05|107|107.05|107|107.05|107|107.05|107|1408
1611158220000|2021-01-20 15:57:00|107|106.95|107.05|106.95|107.05|107|107|106.9|14049
1611158240000|2021-01-20 15:57:20|||||||||2000
1611158250000|2021-01-20 15:57:30|107|106.9|107|106.95|107|106.95|106.95|106.9|7093
1611158260000|2021-01-20 15:57:40|107.05||107.05||107.05||107||1773
1611158280000|2021-01-20 15:58:00|107||107.05||107.05||107||5689
1611158290000|2021-01-20 15:58:10|107.1|107|107.05|107|107.1|107|107.05|106.95|22650
1611158310000|2021-01-20 15:58:30|107|106.95|107.05|106.95|107.05|106.95|107|106.95|3252
1611158390000|2021-01-20 15:59:50|107||107.05||107.05||107||1718
1611158410000|2021-01-20 16:00:10|||||||||32000
1611158430000|2021-01-20 16:00:30||107||106.95||107||106.95|1899
1611158480000|2021-01-20 16:01:20|||||||||229
1611158510000|2021-01-20 16:01:50||107||106.95||107||106.95|5557
1611158520000|2021-01-20 16:02:00|107|106.9|107|106.9|107|106.95|107|106.9|17003
1611158540000|2021-01-20 16:02:20|106.95|106.85|107|106.9|107|106.9|106.9|106.85|37553
1611158570000|2021-01-20 16:02:50|||||||||1805
1611158580000|2021-01-20 16:03:00|||||||||993
1611158610000|2021-01-20 16:03:30|106.95|106.95|107|106.95|107|106.95|106.95|106.95|10789
1611158620000|2021-01-20 16:03:40|107.05|107|107.05|106.95|107.05|107|107.05|106.95|13047
1611158630000|2021-01-20 16:03:50|107|107|107.05|106.95|107.05|107|107|106.95|7500
1611158640000|2021-01-20 16:04:00|||||||||1500
1611158700000|2021-01-20 16:05:00|107|107|107|106.95|107.05|107|107|106.95|3483
1611158710000|2021-01-20 16:05:10|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|19524
1611158740000|2021-01-20 16:05:40|||||||||218
1611158750000|2021-01-20 16:05:50||106.9||106.9||106.9||106.9|855
1611158770000|2021-01-20 16:06:10|106.9|106.85|106.95|106.9|107|106.9|106.9|106.85|26448
1611158780000|2021-01-20 16:06:20||106.85||106.85||106.85||106.85|8844
1611158800000|2021-01-20 16:06:40|||||||||161
1611158820000|2021-01-20 16:07:00|107|106.9|107.05|107|107.05|107|106.95|106.9|18832
1611158830000|2021-01-20 16:07:10|107.1|107.05|107.1|107|107.1|107.05|107.05|107|37267
1611158840000|2021-01-20 16:07:20|||||||||950
1611158850000|2021-01-20 16:07:30|107.05|106.95|107.05|106.95|107.05|107|107|106.95|12709
1611158870000|2021-01-20 16:07:50|||||||||1631
1611158930000|2021-01-20 16:08:50|107||107||107||107||11501
1611158940000|2021-01-20 16:09:00|106.95|106.9|106.95|106.85|107|106.9|106.95|106.85|12942
1611158950000|2021-01-20 16:09:10|106.9|106.8|106.95|106.9|106.95|106.9|106.9|106.8|15582
1611158960000|2021-01-20 16:09:20|107|106.95|107|106.95|107|106.95|107|106.95|4008
1611158970000|2021-01-20 16:09:30|||||||||8
1611158990000|2021-01-20 16:09:50|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|7483
1611159000000|2021-01-20 16:10:00|||||||||5
1611159010000|2021-01-20 16:10:10|||||||||51028
1611159020000|2021-01-20 16:10:20|||||||||7000
1611159030000|2021-01-20 16:10:30|||||||||1673
1611159040000|2021-01-20 16:10:40|||||||||1913
1611159050000|2021-01-20 16:10:50||106.85||106.85||106.85||106.85|9008
1611159060000|2021-01-20 16:11:00|||||||||9298
1611159070000|2021-01-20 16:11:10||106.9||106.9||106.9||106.9|244
1611159120000|2021-01-20 16:12:00||106.85||106.85||106.85||106.85|2382
1611159130000|2021-01-20 16:12:10|106.9||106.9||106.9||106.9||60
1611159140000|2021-01-20 16:12:20|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|11346
1611159160000|2021-01-20 16:12:40|||||||||3740
1611159190000|2021-01-20 16:13:10|||||||||376
1611159200000|2021-01-20 16:13:20|106.9|106.85|106.95|106.85|106.95|106.9|106.9|106.85|33724
1611159220000|2021-01-20 16:13:40|107|106.9|106.95|106.9|107|106.95|106.95|106.85|11054
1611159240000|2021-01-20 16:14:00|107||107||107||107||3942
1611159250000|2021-01-20 16:14:10|106.95||107||107||106.95||4748
1611159260000|2021-01-20 16:14:20|||||||||1880
1611159270000|2021-01-20 16:14:30||106.95||106.95||106.95||106.9|83
1611159280000|2021-01-20 16:14:40|106.95|106.9|106.95|106.85|107|106.9|106.95|106.85|22750
1611159310000|2021-01-20 16:15:10|107|106.85|107.05|106.9|107.05|106.9|106.95|106.85|1649
1611159330000|2021-01-20 16:15:30|107|106.85|107|106.85|107|106.85|107|106.85|0
1611159350000|2021-01-20 16:15:50|106.9|106.8|106.95|106.85|107|106.9|106.9|106.8|1923
1611159360000|2021-01-20 16:16:00|107|106.9|107|106.85|107|106.9|107|106.85|0
1611159370000|2021-01-20 16:16:10|106.95|106.8|106.95|106.85|106.95|106.85|106.95|106.8|0
1611159380000|2021-01-20 16:16:20|107|106.8|106.95|106.8|107|106.9|106.95|106.8|0
1611159390000|2021-01-20 16:16:30|107|106.85|107|106.85|107|106.85|107|106.85|0
1611159440000|2021-01-20 16:17:20|106.95||106.95||106.95||106.95||0
1611159450000|2021-01-20 16:17:30|107|106.9|107|106.9|107.05|106.95|107|106.85|3575
1611159480000|2021-01-20 16:18:00|107.05|106.95|107.15|107|107.15|107|107.05|106.95|639
1611159490000|2021-01-20 16:18:10|107.1|106.95|107|106.85|107.1|107|107|106.85|8529
1611159500000|2021-01-20 16:18:20|106.95|106.8|107|106.85|107|106.85|106.95|106.8|0
1611159520000|2021-01-20 16:18:40|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.8|0
1611159540000|2021-01-20 16:19:00|107|106.85|107|106.85|107|106.85|106.95|106.8|0
1611159570000|2021-01-20 16:19:30|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.8|0
1611159580000|2021-01-20 16:19:40|107|106.85|107.05|106.9|107.05|106.9|106.95|106.85|1722
1611159590000|2021-01-20 16:19:50|107|106.85|107|106.85|107|106.85|107|106.85|0
1611159610000|2021-01-20 16:20:10|107.05|106.9|107.05|106.95|107.05|106.95|106.95|106.85|331
1611159620000|2021-01-20 16:20:20|107.1|106.9|107.05|106.9|107.1|106.95|107|106.9|0
1611159630000|2021-01-20 16:20:30|107.1|106.95|107.05|106.95|107.1|106.95|107|106.9|0
1611159650000|2021-01-20 16:20:50|107|106.9|107|106.9|107|106.9|107|106.9|0
1611159660000|2021-01-20 16:21:00|107.05|106.95|107.05|106.9|107.05|106.95|107|106.85|694
1611159710000|2021-01-20 16:21:50|107|106.95|107|106.85|107.05|106.95|107|106.85|0
1611159720000|2021-01-20 16:22:00|107.05|106.9|107.05|106.9|107.05|106.9|107|106.85|200
1611159730000|2021-01-20 16:22:10|107|106.85|106.95|106.8|107|106.85|106.95|106.8|2136
1611159820000|2021-01-20 16:23:40|107|106.85|107|106.9|107|106.9|106.95|106.85|1557
1611159830000|2021-01-20 16:23:50|107.05|106.85|107|106.85|107.05|106.9|106.95|106.85|0
1611159840000|2021-01-20 16:24:00|107.05|106.9|107|106.85|107.05|106.9|107|106.85|0
1611159890000|2021-01-20 16:24:50|107.05|106.9|107.05|106.9|107.05|106.95|107|106.85|180
1611159900000|2021-01-20 16:25:00|107|106.85|107|106.85|107|106.85|107|106.85|103
1611159920000|2021-01-20 16:25:20|107.05|106.9|107|106.85|107.05|106.95|107|106.85|3852
1611159930000|2021-01-20 16:25:30|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|0
1611159980000|2021-01-20 16:26:20|107|106.85|107|106.85|107.05|106.9|106.95|106.85|30
1611159990000|2021-01-20 16:26:30|106.95|106.8|107|106.85|107|106.9|106.95|106.8|337
1611160000000|2021-01-20 16:26:40|106.95|106.8|106.95|106.8|107|106.8|106.95|106.8|0
1611160030000|2021-01-20 16:27:10|107|106.85|107|106.85|107|106.85|107|106.85|2946
1611160040000|2021-01-20 16:27:20|107.05|106.9|107.05|106.9|107.05|106.95|107|106.9|5964
1611160050000|2021-01-20 16:27:30|107.1|106.95|107.05|106.95|107.1|106.95|107|106.9|0
1611160090000|2021-01-20 16:28:10|107|106.9|107|106.9|107|106.9|107|106.9|0
1611160100000|2021-01-20 16:28:20|107.05|106.95|107|106.85|107.05|106.95|107|106.85|6421
1611160120000|2021-01-20 16:28:40|107.05|106.9|107.1|106.95|107.1|106.95|107.05|106.9|2147
1611160130000|2021-01-20 16:28:50|107.05|106.9|107|106.85|107.05|106.9|107|106.85|359
1611160140000|2021-01-20 16:29:00|107.05|106.9|107|106.85|107.05|106.9|107|106.85|3277
1611160150000|2021-01-20 16:29:10|107.05|106.9|107.1|107|107.1|107|107|106.85|1321
1611160170000|2021-01-20 16:29:30|107.05|106.95|107.1|107|107.1|107|107.05|106.95|2741
1611160190000|2021-01-20 16:29:50|107.05|106.95|107.05|106.95|107.1|107|107.05|106.95|879
1611216010000|2021-01-21 08:00:10|108.3|108|107.85|107.65|108.3|108|107.8|107.6|35740
1611216020000|2021-01-21 08:00:20|107.9|107.7|108|107.65|108.1|107.8|107.85|107.6|25681
1611216030000|2021-01-21 08:00:30|108.05|107.7|108.25|107.85|108.25|107.85|108.05|107.7|5671
1611216040000|2021-01-21 08:00:40|108.2|108|108.2|108|108.2|108.1|108.1|107.8|31772
1611216050000|2021-01-21 08:00:50|108|107.8|108.05|107.65|108.25|107.85|107.8|107.6|171878
1611216060000|2021-01-21 08:01:00|||||||||7909
1611216070000|2021-01-21 08:01:10|108.1|107.75|108.1|107.8|108.1|107.8|108.1|107.75|21153
1611216080000|2021-01-21 08:01:20|||||||||16335
1611216090000|2021-01-21 08:01:30|108.05|107.7|107.8|107.6|108.05|107.7|107.8|107.6|23792
1611216100000|2021-01-21 08:01:40|107.95|107.65|107.95|107.75|107.95|107.85|107.8|107.65|6608
1611216110000|2021-01-21 08:01:50|108|107.8|107.85|107.6|108|107.85|107.85|107.6|25817
1611216120000|2021-01-21 08:02:00|107.9|107.65|107.9|107.65|107.9|107.65|107.85|107.65|4150
1611216130000|2021-01-21 08:02:10|107.95|107.7|107.95|107.75|107.95|107.8|107.95|107.65|5620
1611216140000|2021-01-21 08:02:20|||||||||1299
1611216150000|2021-01-21 08:02:30|108.05|107.8|108|107.75|108.05|107.85|107.95|107.75|8517
1611216160000|2021-01-21 08:02:40|||||||||227
1611216170000|2021-01-21 08:02:50|||||||||9475
1611216200000|2021-01-21 08:03:20|||||||||351
1611216210000|2021-01-21 08:03:30||107.8||107.8||107.8||107.8|1391
1611216220000|2021-01-21 08:03:40|108.05|107.85|108.1|108|108.1|108|108.05|107.85|11527
1611216230000|2021-01-21 08:03:50|108.05|107.95|108.05|107.75|108.1|107.95|107.95|107.75|17792
1611216240000|2021-01-21 08:04:00|108||107.95||108||107.95||87
1611216250000|2021-01-21 08:04:10|108||107.95||108||107.95||4600
1611216260000|2021-01-21 08:04:20|108||108||108||108||0
1611216270000|2021-01-21 08:04:30|||||||||2298
1611216280000|2021-01-21 08:04:40|107.95||107.95||107.95||107.95||3711
1611216290000|2021-01-21 08:04:50|||||||||3689
1611216300000|2021-01-21 08:05:00|||||||||298
1611216310000|2021-01-21 08:05:10|108|107.8|108|107.8|108|107.8|108|107.8|3626
1611216320000|2021-01-21 08:05:20|107.95|108|107.9|107.75|108.05|108|107.9|107.75|60966
1611216330000|2021-01-21 08:05:30|107.85|107.65|107.6|107.5|107.85|107.65|107.6|107.5|15882
1611216340000|2021-01-21 08:05:40|107.55|107.4|107.75|107.5|107.8|107.6|107.55|107.4|33541
1611216350000|2021-01-21 08:05:50|||||||||6511
1611216360000|2021-01-21 08:06:00|107.7||107.65||107.7||107.65||467
1611216370000|2021-01-21 08:06:10|107.7|107.55|107.65|107.55|107.7|107.55|107.65|107.55|9444
1611216380000|2021-01-21 08:06:20|107.7|107.6|107.95|107.7|108|107.75|107.7|107.6|33941
1611216390000|2021-01-21 08:06:30|108|107.75|108|107.8|108|107.95|107.95|107.7|22204
1611216410000|2021-01-21 08:06:50|107.9|107.85|108|107.85|108|107.85|107.9|107.85|6107
1611216420000|2021-01-21 08:07:00|107.95|107.9|108|107.75|108|107.9|107.9|107.7|9506
1611216430000|2021-01-21 08:07:10|||||||||2116
1611216440000|2021-01-21 08:07:20|107.95|107.7|107.8|107.55|107.95|107.7|107.8|107.55|2139
1611216450000|2021-01-21 08:07:30|107.75|107.5|107.7|107.5|107.75|107.55|107.7|107.5|4641
1611216470000|2021-01-21 08:07:50|107.65||107.65||107.75||107.65||108
1611216480000|2021-01-21 08:08:00|107.75|107.55|107.75|107.55|107.75|107.55|107.75|107.55|1609
1611216490000|2021-01-21 08:08:10|107.7|107.5|107.7|107.5|107.7|107.5|107.7|107.5|30
1611216500000|2021-01-21 08:08:20|||||||||81
1611216530000|2021-01-21 08:08:50|107.6|107.45|107.7|107.5|107.7|107.5|107.6|107.4|6856
1611216540000|2021-01-21 08:09:00|||||||||684
1611216550000|2021-01-21 08:09:10|107.6|107.45|107.6|107.4|107.65|107.45|107.6|107.4|669
1611216560000|2021-01-21 08:09:20|||||||||1064
1611216570000|2021-01-21 08:09:30|107.65|107.45|107.7|107.5|107.7|107.55|107.65|107.45|2398
1611216580000|2021-01-21 08:09:40|107.75|107.55|107.75|107.6|107.75|107.6|107.65|107.55|4125
1611216590000|2021-01-21 08:09:50|107.8|107.7|107.9|107.8|108|107.8|107.75|107.7|30017
1611216600000|2021-01-21 08:10:00|||||||||4620
1611216610000|2021-01-21 08:10:10|107.95|107.85|108|107.85|108|107.9|107.95|107.85|6558
1611216620000|2021-01-21 08:10:20|108.05|107.9|108.05|107.9|108.05|107.9|108.05|107.9|16034
1611216630000|2021-01-21 08:10:30|108.1|108.1|108.2|108|108.2|108.1|108.05|107.95|9602
1611216640000|2021-01-21 08:10:40|108.15|107.95|108|107.9|108.15|107.95|108|107.9|41107
1611216650000|2021-01-21 08:10:50|||||||||5245
1611216660000|2021-01-21 08:11:00|107.95|107.85|107.85|107.75|108|107.9|107.85|107.75|41158
1611216680000|2021-01-21 08:11:20|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.75|4791
1611216690000|2021-01-21 08:11:30|107.9|107.75|107.85|107.7|107.9|107.8|107.85|107.7|307
1611216710000|2021-01-21 08:11:50||107.75||107.75||107.75||107.75|0
1611216720000|2021-01-21 08:12:00|107.9|107.7|107.95|107.75|107.95|107.75|107.9|107.7|12902
1611216730000|2021-01-21 08:12:10|107.9|107.7|107.9|107.7|107.9|107.7|107.9|107.7|0
1611216740000|2021-01-21 08:12:20|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|5448
1611216750000|2021-01-21 08:12:30|107.85|107.7|107.85|107.7|107.85|107.7|107.85|107.7|5614
1611216760000|2021-01-21 08:12:40|107.9|107.75|107.95|107.75|107.95|107.85|107.9|107.75|7820
1611216780000|2021-01-21 08:13:00|107.9|107.7|107.9|107.7|107.9|107.75|107.85|107.7|5753
1611216790000|2021-01-21 08:13:10|107.95|107.75|107.95|107.75|107.95|107.75|107.95|107.75|40
1611216810000|2021-01-21 08:13:30|108|107.8|108.05|107.95|108.1|108|108|107.8|15512
1611216840000|2021-01-21 08:14:00|||||||||31555
1611216850000|2021-01-21 08:14:10|108|107.9|108.05|107.9|108.05|107.9|107.95|107.85|34253
1611216860000|2021-01-21 08:14:20|108||108||108||108||0
1611216880000|2021-01-21 08:14:40|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.9|7876
1611216900000|2021-01-21 08:15:00|108.1|108|108.25|108.15|108.25|108.15|108.05|107.95|23508
1611216910000|2021-01-21 08:15:10|108.3|108.2|108.25|108.15|108.35|108.25|108.2|108.15|62848
1611216920000|2021-01-21 08:15:20|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|8321
1611216930000|2021-01-21 08:15:30|108.2|108.1|108.1|107.95|108.2|108.1|108.1|107.95|41579
1611216940000|2021-01-21 08:15:40|108.15|108|108.15|108|108.15|108|108.15|108|63464
1611216950000|2021-01-21 08:15:50|108.1|107.95|108.1|107.95|108.1|107.95|108.1|107.95|2046
1611216970000|2021-01-21 08:16:10|108.15|108|108.15|108|108.15|108|108.15|108|200
1611216980000|2021-01-21 08:16:20|||||||||80000
1611217000000|2021-01-21 08:16:40|108.2|108.2|108.3|108.2|108.3|108.2|108.15|108|151346
1611217010000|2021-01-21 08:16:50|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.15|10354
1611217020000|2021-01-21 08:17:00|108.25|108.1|108.3|108.1|108.3|108.1|108.25|108.1|12303
1611217030000|2021-01-21 08:17:10|108.25||108.3||108.3||108.25||1
1611217040000|2021-01-21 08:17:20|108.25||108.25||108.25||108.25||10602
1611217060000|2021-01-21 08:17:40|||||||||13564
1611217070000|2021-01-21 08:17:50|||||||||1827
1611217080000|2021-01-21 08:18:00|108.2|108.05|108.15|108|108.2|108.1|108.05|108|39080
1611217090000|2021-01-21 08:18:10|108.1|107.95|108.1|107.95|108.1|107.95|108.05|107.9|17973
1611217100000|2021-01-21 08:18:20|108.15|108|108.1|107.95|108.15|108|108.1|107.95|938
1611217120000|2021-01-21 08:18:40|108.05|107.9|108.25|108.15|108.25|108.15|108.05|107.9|13573
1611217130000|2021-01-21 08:18:50|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.15|12193
1611217140000|2021-01-21 08:19:00|108.3|108.2|108.35|108.2|108.4|108.3|108.3|108.2|20359
1611217150000|2021-01-21 08:19:10|||||||||20000
1611217160000|2021-01-21 08:19:20|108.3|108.15|108.2|108.05|108.3|108.15|108.15|108.05|19093
1611217170000|2021-01-21 08:19:30|108.15|108|108.15|108|108.15|108|108.15|108|1510
1611217180000|2021-01-21 08:19:40|108.1|107.95|107.8|107.7|108.1|107.95|107.75|107.7|9431
1611217190000|2021-01-21 08:19:50|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|5680
1611217210000|2021-01-21 08:20:10|||||||||40
1611217220000|2021-01-21 08:20:20|107.8|107.65|107.85|107.75|107.9|107.8|107.8|107.65|12821
1611217230000|2021-01-21 08:20:30|107.9|107.8|108|107.9|108|107.9|107.9|107.8|6615
1611217240000|2021-01-21 08:20:40|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.9|10387
1611217270000|2021-01-21 08:21:10|108|107.9|108.05|107.9|108.05|107.9|108|107.85|1323
1611217280000|2021-01-21 08:21:20|108|107.95|108|107.9|108.05|108|108|107.85|7198
1611217290000|2021-01-21 08:21:30|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|0
1611217300000|2021-01-21 08:21:40||107.9||107.9||107.9||107.85|50
1611217310000|2021-01-21 08:21:50|108|107.85|108|107.85|108|107.85|108|107.85|242
1611217320000|2021-01-21 08:22:00|107.95|107.8|107.9|107.75|107.95|107.8|107.9|107.75|3420
1611217330000|2021-01-21 08:22:10|107.95|107.8|108|107.8|108|107.8|107.95|107.8|25
1611217340000|2021-01-21 08:22:20|||||||||467
1611217370000|2021-01-21 08:22:50|108.05|107.85|108.05|107.9|108.05|107.9|108.05|107.85|7558
1611217380000|2021-01-21 08:23:00|||||||||237
1611217390000|2021-01-21 08:23:10|108.1|107.95|108|107.8|108.1|107.95|108|107.8|9181
1611217400000|2021-01-21 08:23:20|||||||||14880
1611217410000|2021-01-21 08:23:30||107.85||107.9||107.9||107.85|364
1611217420000|2021-01-21 08:23:40||107.85||107.9||107.9||107.85|0
1611217430000|2021-01-21 08:23:50||107.85||107.85||107.85||107.85|652
1611217440000|2021-01-21 08:24:00|107.95||107.95||107.95||107.95||0
1611217470000|2021-01-21 08:24:30|107.9|107.8|107.9|107.7|107.9|107.8|107.75|107.65|18343
1611217490000|2021-01-21 08:24:50|107.95|107.75|107.95|107.8|108|107.9|107.9|107.75|4562
1611217500000|2021-01-21 08:25:00|||||||||7829
1611217510000|2021-01-21 08:25:10|||||||||2709
1611217520000|2021-01-21 08:25:20|108||108||108||108||0
1611217530000|2021-01-21 08:25:30|107.95|107.75|107.9|107.7|107.95|107.75|107.9|107.7|7370
1611217550000|2021-01-21 08:25:50|||||||||911
1611217570000|2021-01-21 08:26:10|||||||||1600
1611217580000|2021-01-21 08:26:20|107.95|107.75|107.9|107.7|107.95|107.8|107.9|107.7|1788
1611217590000|2021-01-21 08:26:30|107.8|107.65|107.85|107.7|107.85|107.8|107.75|107.6|25276
1611217600000|2021-01-21 08:26:40|107.8|107.65|107.8|107.65|107.8|107.65|107.8|107.6|0
1611217620000|2021-01-21 08:27:00||107.7||107.7||107.7||107.7|512
1611217630000|2021-01-21 08:27:10||107.65||107.65||107.65||107.65|1051
1611217640000|2021-01-21 08:27:20|107.75|107.6|107.5|107.4|107.8|107.6|107.5|107.4|7088
1611217650000|2021-01-21 08:27:30|107.45|107.35|107.45|107.3|107.45|107.35|107.4|107.3|9203
1611217680000|2021-01-21 08:28:00|107.4||107.4||107.4||107.4||3833
1611217690000|2021-01-21 08:28:10|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|191
1611217710000|2021-01-21 08:28:30|107.25|107.15|107.25|107.1|107.3|107.15|107.25|107.1|500
1611217720000|2021-01-21 08:28:40|107.2|107.15|107.2|107.05|107.25|107.15|107.2|107.05|1
1611217740000|2021-01-21 08:29:00||107.1||107.1||107.1||107.1|2990
1611217750000|2021-01-21 08:29:10|||||||||639
1611217760000|2021-01-21 08:29:20|107.15|107.05|107.15|107|107.15|107.05|107.15|107|6987
1611217790000|2021-01-21 08:29:50|107.1||107.1||107.1||107.1||0
1611217800000|2021-01-21 08:30:00|107.15|107.05|107.05|107|107.15|107.1|107.05|107|11527
1611217810000|2021-01-21 08:30:10|107|106.95|106.9|106.75|107|106.95|106.8|106.75|11787
1611217820000|2021-01-21 08:30:20|106.95|106.7|107|106.9|107.1|106.9|106.95|106.7|34343
1611217830000|2021-01-21 08:30:30|||||||||400
1611217850000|2021-01-21 08:30:50|107.1|106.95|107|106.85|107.1|107|106.95|106.85|10402
1611217860000|2021-01-21 08:31:00|107.05|106.9|107.05|106.95|107.15|107.05|107|106.9|11887
1611217870000|2021-01-21 08:31:10|107|106.9|106.95|106.8|107|106.9|106.95|106.8|5459
1611217890000|2021-01-21 08:31:30|||||||||5539
1611217900000|2021-01-21 08:31:40|106.9|106.75|106.8|106.7|106.9|106.75|106.8|106.65|34665
1611217910000|2021-01-21 08:31:50|||||||||9306
1611217930000|2021-01-21 08:32:10|106.75|106.65|106.75|106.6|106.75|106.65|106.65|106.55|4291
1611217940000|2021-01-21 08:32:20|||||||||2533
1611217970000|2021-01-21 08:32:50||106.65||106.6||106.65||106.6|24122
1611217980000|2021-01-21 08:33:00|106.7|106.65|106.75|106.6|106.75|106.65|106.7|106.6|1109
1611218000000|2021-01-21 08:33:20||106.65||106.65||106.65||106.65|41
1611218030000|2021-01-21 08:33:50|106.7|106.6|106.8|106.65|106.85|106.8|106.7|106.6|18119
1611218040000|2021-01-21 08:34:00|106.75|106.6|106.8|106.7|106.8|106.75|106.7|106.55|5247
1611218050000|2021-01-21 08:34:10|||||||||3763
1611218070000|2021-01-21 08:34:30|||||||||2813
1611218080000|2021-01-21 08:34:40|||||||||46900
1611218090000|2021-01-21 08:34:50|106.7|106.65|106.65|106.55|106.7|106.65|106.65|106.55|8824
1611218100000|2021-01-21 08:35:00|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.55|3035
1611218110000|2021-01-21 08:35:10|||||||||216
1611218120000|2021-01-21 08:35:20||106.55||106.6||106.6||106.55|12541
1611218130000|2021-01-21 08:35:30|106.75|106.65|106.8|106.75|106.8|106.75|106.75|106.65|47312
1611218150000|2021-01-21 08:35:50|106.75|106.7|106.65|106.55|106.75|106.7|106.65|106.55|9262
1611218160000|2021-01-21 08:36:00|106.6|106.5|106.6|106.5|106.65|106.5|106.6|106.5|0
1611218170000|2021-01-21 08:36:10|106.55|106.45|106.65|106.5|106.7|106.55|106.55|106.45|5877
1611218180000|2021-01-21 08:36:20|106.7||106.7||106.7||106.65||0
1611218190000|2021-01-21 08:36:30|106.65||106.65||106.65||106.65||300
1611218200000|2021-01-21 08:36:40||106.45||106.5||106.5||106.45|6530
1611218210000|2021-01-21 08:36:50|106.55|106.45|106.65|106.45|106.65|106.5|106.55|106.45|2250
1611218230000|2021-01-21 08:37:10|106.6|106.5|106.5|106.4|106.6|106.5|106.5|106.4|132
1611218240000|2021-01-21 08:37:20|106.45|106.35|106.45|106.3|106.45|106.45|106.4|106.3|12561
1611218260000|2021-01-21 08:37:40|||||||||1929
1611218270000|2021-01-21 08:37:50|106.5|106.35|106.45|106.3|106.5|106.35|106.45|106.3|6034
1611218280000|2021-01-21 08:38:00|||||||||2000
1611218300000|2021-01-21 08:38:20|106.35|106.25|106.45|106.3|106.45|106.3|106.35|106.25|6665
1611218310000|2021-01-21 08:38:30|106.35|106.25|106.3|106.15|106.35|106.25|106.2|106.1|6642
1611218320000|2021-01-21 08:38:40|106.25|106.1|106.05|106|106.25|106.1|106.05|106|25804
1611218330000|2021-01-21 08:38:50|106|105.95|105.9|105.8|106.05|105.95|105.9|105.8|15352
1611218340000|2021-01-21 08:39:00|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|14879
1611218350000|2021-01-21 08:39:10|105.8|105.75|105.85|105.75|105.9|105.8|105.8|105.75|13239
1611218360000|2021-01-21 08:39:20|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|1920
1611218370000|2021-01-21 08:39:30|||||||||6135
1611218380000|2021-01-21 08:39:40|105.9|105.8|105.95|105.8|105.95|105.8|105.9|105.7|8679
1611218390000|2021-01-21 08:39:50|105.9|105.85|105.9|105.8|105.9|105.9|105.9|105.8|9812
1611218400000|2021-01-21 08:40:00||105.75||105.75||105.75||105.75|40
1611218410000|2021-01-21 08:40:10|105.85|105.7|105.85|105.7|105.95|105.9|105.85|105.7|53811
1611218420000|2021-01-21 08:40:20||105.8||105.8||105.8||105.8|0
1611218430000|2021-01-21 08:40:30|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|101
1611218440000|2021-01-21 08:40:40|||||||||722
1611218450000|2021-01-21 08:40:50|||||||||355
1611218460000|2021-01-21 08:41:00|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|8965
1611218480000|2021-01-21 08:41:20|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|5947
1611218490000|2021-01-21 08:41:30|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|8977
1611218500000|2021-01-21 08:41:40|105.55|105.45|105.45|105.3|105.6|105.5|105.45|105.3|18515
1611218510000|2021-01-21 08:41:50|105.4|105.25|105.35|105.2|105.4|105.25|105.25|105.2|10589
1611218520000|2021-01-21 08:42:00|105.4|105.25|105.45|105.3|105.45|105.35|105.4|105.25|24576
1611218530000|2021-01-21 08:42:10|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|13403
1611218540000|2021-01-21 08:42:20|105.4|105.4|105.3|105.2|105.4|105.4|105.3|105.2|51690
1611218550000|2021-01-21 08:42:30|105.2|105.15|105.2|105.05|105.3|105.2|105.2|105.05|30963
1611218560000|2021-01-21 08:42:40|105.3|105.1|105.45|105.35|105.45|105.35|105.3|105.05|19904
1611218570000|2021-01-21 08:42:50|105.4|105.3|105.4|105.25|105.4|105.3|105.4|105.2|3852
1611218580000|2021-01-21 08:43:00||105.2||105.25||105.25||105.15|7518
1611218600000|2021-01-21 08:43:20|105.45|105.45|105.25|105.05|105.5|105.45|105.15|105|68854
1611218610000|2021-01-21 08:43:30|||||||||47276
1611218620000|2021-01-21 08:43:40||105.1||105.05||105.1||105.05|19494
1611218640000|2021-01-21 08:44:00|105.2|105.1|105.15|105.05|105.2|105.1|105.1|105|47895
1611218650000|2021-01-21 08:44:10|||||||||28531
1611218660000|2021-01-21 08:44:20|105.1|105|105|104.9|105.15|105.1|104.95|104.9|230987
1611218670000|2021-01-21 08:44:30|105.05|104.95|105|104.9|105.05|105|105|104.9|74920
1611218680000|2021-01-21 08:44:40|104.95|104.85|105|104.9|105|104.95|104.9|104.85|103104
1611218690000|2021-01-21 08:44:50|105.05|104.95|105.1|104.95|105.15|105.05|105|104.95|52394
1611218700000|2021-01-21 08:45:00|105.15|105|105|104.9|105.15|105.1|104.95|104.9|74776
1611218710000|2021-01-21 08:45:10|105.1|104.95|105.1|105.05|105.15|105.1|105.05|104.95|88382
1611218720000|2021-01-21 08:45:20|105.15|105.15|105.15|105.05|105.2|105.15|105.15|105.05|114023
1611218730000|2021-01-21 08:45:30|105.2|105.2|105.2|105.15|105.25|105.2|105.15|105.05|115483
1611218740000|2021-01-21 08:45:40|105.25|105.1|105.25|105.15|105.25|105.15|105.2|105.1|1619
1611218750000|2021-01-21 08:45:50|105.2||105.2||105.2||105.2||3481
1611218760000|2021-01-21 08:46:00|105.15|105.1|105.05|104.9|105.2|105.1|105|104.9|25626
1611218770000|2021-01-21 08:46:10|105.1|104.95|105.1|105|105.1|105|105.1|104.95|15512
1611218780000|2021-01-21 08:46:20|||||||||37896
1611218790000|2021-01-21 08:46:30|105.15|105.05|105.1|105|105.15|105.05|105.1|105|25983
1611218800000|2021-01-21 08:46:40|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|16904
1611218830000|2021-01-21 08:47:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105|8236
1611218840000|2021-01-21 08:47:20|105.2|105.1|105.2|105.1|105.2|105.15|105.2|105.1|4995
1611218860000|2021-01-21 08:47:40|105.15|105.05|105.15|105.05|105.2|105.1|105.15|105.05|6902
1611218870000|2021-01-21 08:47:50|||||||||52
1611218880000|2021-01-21 08:48:00|||||||||5063
1611218900000|2021-01-21 08:48:20|105.1|105|105.1|105|105.15|105.05|105.1|105|29091
1611218910000|2021-01-21 08:48:30|105.15|105.1|105.1|105|105.15|105.1|105.1|105|29562
1611218920000|2021-01-21 08:48:40|105.15|105.05|105.1|105|105.15|105.05|105.05|105|2933
1611218930000|2021-01-21 08:48:50|105.05|104.95|105|104.9|105.05|105|104.95|104.9|40581
1611218940000|2021-01-21 08:49:00|104.95||104.95||104.95||104.95||1275
1611218950000|2021-01-21 08:49:10|105||104.95||105||104.95||24750
1611218960000|2021-01-21 08:49:20|105|104.95|105.05|104.95|105.05|105|105|104.95|10799
1611218970000|2021-01-21 08:49:30||105||104.95||105||104.95|3519
1611218980000|2021-01-21 08:49:40||105||104.95||105||104.95|1445
1611218990000|2021-01-21 08:49:50|105||105||105||105||264
1611219000000|2021-01-21 08:50:00|104.95|104.9|105.05|104.9|105.05|104.9|104.9|104.8|24091
1611219010000|2021-01-21 08:50:10|105|104.95|105.05|104.9|105.05|104.95|105|104.9|16417
1611219020000|2021-01-21 08:50:20|105|105|105.05|104.9|105.05|105|105|104.9|15182
1611219030000|2021-01-21 08:50:30|105.1|105|105.1|105|105.15|105.05|105.1|104.9|45946
1611219040000|2021-01-21 08:50:40|||||||||1150
1611219050000|2021-01-21 08:50:50|||||||||3780
1611219060000|2021-01-21 08:51:00|105.05|104.95|105.05|104.9|105.05|104.95|105.05|104.9|17356
1611219070000|2021-01-21 08:51:10|105|104.95|105.15|105|105.2|105.1|105|104.95|34373
1611219080000|2021-01-21 08:51:20|||||||||6216
1611219090000|2021-01-21 08:51:30|105.1|105.1|105.1|104.95|105.15|105.1|105|104.95|9031
1611219100000|2021-01-21 08:51:40|105.05||105.05||105.05||105.05||2000
1611219110000|2021-01-21 08:51:50|105|104.9|104.95|104.85|105.05|105|104.95|104.85|28230
1611219130000|2021-01-21 08:52:10|||||||||18942
1611219140000|2021-01-21 08:52:20|105|104.95|105.1|104.95|105.1|104.95|104.95|104.85|70168
1611219150000|2021-01-21 08:52:30|105.05||105.05||105.05||105.05||9514
1611219160000|2021-01-21 08:52:40|||||||||2195
1611219170000|2021-01-21 08:52:50|||||||||2352
1611219180000|2021-01-21 08:53:00|105|104.9|105.05|104.9|105.05|104.9|104.95|104.85|8838
1611219200000|2021-01-21 08:53:20|||||||||2072
1611219210000|2021-01-21 08:53:30||104.95||104.9||104.95||104.9|404
1611219220000|2021-01-21 08:53:40|105||105.05||105.05||105||518
1611219230000|2021-01-21 08:53:50|105|104.95|105.05|104.95|105.05|104.95|105|104.95|19939
1611219240000|2021-01-21 08:54:00|105.1|105|105.2|105.1|105.25|105.1|105.1|105|36384
1611219250000|2021-01-21 08:54:10|105.15|105.05|105.15|105.05|105.2|105.05|105.15|105.05|1100
1611219270000|2021-01-21 08:54:30|105.1|105|105.05|104.95|105.1|105|105|104.95|15868
1611219280000|2021-01-21 08:54:40|||||||||4730
1611219290000|2021-01-21 08:54:50|||||||||4724
1611219300000|2021-01-21 08:55:00|105|104.9|105.1|104.95|105.15|105|105|104.8|25271
1611219320000|2021-01-21 08:55:20|105.05||105.05||105.05||105.05||452
1611219340000|2021-01-21 08:55:40|105.1|105.1|105.2|105.1|105.2|105.1|105.05|105|67342
1611219350000|2021-01-21 08:55:50|105.15|105.05|105.05|104.9|105.15|105.1|105|104.85|95531
1611219360000|2021-01-21 08:56:00|105||105.05||105.05||105||530
1611219370000|2021-01-21 08:56:10||105||104.9||105||104.9|21442
1611219380000|2021-01-21 08:56:20|105.1|104.95|105.05|104.95|105.1|105|105|104.95|28970
1611219390000|2021-01-21 08:56:30|||||||||7921
1611219400000|2021-01-21 08:56:40|105|104.9|105.05|104.95|105.05|105|104.95|104.9|5313
1611219420000|2021-01-21 08:57:00|105.1|105|105.05|104.95|105.1|105.05|105.05|104.95|11045
1611219430000|2021-01-21 08:57:10|105|104.9|105.05|104.95|105.05|104.95|105|104.9|1568
1611219440000|2021-01-21 08:57:20|105|105|105.05|104.95|105.05|105|105|104.95|870
1611219460000|2021-01-21 08:57:40||105||105||105||104.95|94400
1611219470000|2021-01-21 08:57:50||104.95||105||105||104.95|99895
1611219480000|2021-01-21 08:58:00|105.1|104.95|105.1|105|105.1|105|105.05|104.9|43189
1611219490000|2021-01-21 08:58:10|105.05|104.95|105.1|105|105.1|105|105.05|104.95|27239
1611219500000|2021-01-21 08:58:20|||||||||951
1611219510000|2021-01-21 08:58:30|105.05|104.95|104.95|104.85|105.05|105|104.95|104.85|60261
1611219530000|2021-01-21 08:58:50||104.9||104.85||104.9||104.85|35295
1611219540000|2021-01-21 08:59:00|104.9|104.8|105|104.85|105|104.95|104.85|104.75|66710
1611219550000|2021-01-21 08:59:10|||||||||4007
1611219560000|2021-01-21 08:59:20||104.9||104.85||104.9||104.85|0
1611219570000|2021-01-21 08:59:30|104.95||105||105||104.95||4780
1611219580000|2021-01-21 08:59:40|104.95||104.95||104.95||104.95||278
1611219610000|2021-01-21 09:00:10|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.75|21203
1611219620000|2021-01-21 09:00:20|105|104.9|105.05|104.9|105.05|104.95|105|104.85|47523
1611219630000|2021-01-21 09:00:30|105|104.95|105.05|104.95|105.05|104.95|105|104.95|99983
1611219640000|2021-01-21 09:00:40|105|105|105|104.85|105|105|104.9|104.85|58241
1611219650000|2021-01-21 09:00:50|105.05|105|105|104.9|105.05|105|105|104.85|50755
1611219660000|2021-01-21 09:01:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|3779
1611219670000|2021-01-21 09:01:10|||||||||2245
1611219680000|2021-01-21 09:01:20|105|104.9|105|104.85|105|104.9|105|104.85|4302
1611219690000|2021-01-21 09:01:30|||||||||24625
1611219700000|2021-01-21 09:01:40|105.05||105.05||105.05||105.05||6203
1611219710000|2021-01-21 09:01:50|105|105|105|104.85|105|105|105|104.85|182
1611219730000|2021-01-21 09:02:10|||||||||8036
1611219740000|2021-01-21 09:02:20|105.05|104.9|105.1|104.95|105.1|105.05|105.05|104.9|17644
1611219750000|2021-01-21 09:02:30|||||||||1093
1611219780000|2021-01-21 09:03:00|||||||||9461
1611219800000|2021-01-21 09:03:20|105.15|105.1|105|104.85|105.15|105.1|104.95|104.85|26599
1611219810000|2021-01-21 09:03:30|||||||||2832
1611219820000|2021-01-21 09:03:40|||||||||6226
1611219830000|2021-01-21 09:03:50|||||||||11622
1611219840000|2021-01-21 09:04:00||104.9||104.85||104.9||104.85|8180
1611219860000|2021-01-21 09:04:20|||||||||104128
1611219870000|2021-01-21 09:04:30|105.05|104.9|105.05|104.9|105.15|105.05|105.05|104.85|40080
1611219880000|2021-01-21 09:04:40|105.1|105.1|105.15|105.1|105.15|105.1|105.05|104.95|21300
1611219890000|2021-01-21 09:04:50|105.1|105|104.9|104.75|105.1|105.1|104.85|104.75|62629
1611219900000|2021-01-21 09:05:00|||||||||11328
1611219910000|2021-01-21 09:05:10|104.95|104.8|104.9|104.8|105|104.85|104.9|104.75|24547
1611219920000|2021-01-21 09:05:20|104.95|104.85|105|104.9|105|104.9|104.9|104.85|30587
1611219930000|2021-01-21 09:05:30|105.05|104.95|105|104.9|105.15|105.05|105|104.9|21196
1611219940000|2021-01-21 09:05:40|105.05|104.95|105.1|105|105.15|105|105.05|104.95|205
1611219950000|2021-01-21 09:05:50|||||||||433
1611219960000|2021-01-21 09:06:00|105.05|104.95|105.1|104.95|105.1|104.95|105.05|104.95|4045
1611219970000|2021-01-21 09:06:10|105.05|105|105.1|105|105.1|105|105.05|104.95|2010
1611219980000|2021-01-21 09:06:20|||||||||22608
1611219990000|2021-01-21 09:06:30|105.05|104.95|105.1|104.95|105.1|104.95|105.05|104.95|562
1611220000000|2021-01-21 09:06:40|105.05|105.05|105|104.9|105.1|105.05|104.95|104.9|50423
1611220010000|2021-01-21 09:06:50|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|15024
1611220020000|2021-01-21 09:07:00|104.95|104.9|104.9|104.8|104.95|104.9|104.9|104.8|24342
1611220030000|2021-01-21 09:07:10|||||||||948
1611220040000|2021-01-21 09:07:20|104.95|104.85|105|104.85|105|104.95|104.95|104.85|22753
1611220050000|2021-01-21 09:07:30|104.95|104.8|104.8|104.7|104.95|104.8|104.8|104.7|15325
1611220060000|2021-01-21 09:07:40|104.85|104.75|104.9|104.8|104.95|104.85|104.85|104.7|25088
1611220070000|2021-01-21 09:07:50|||||||||20000
1611220080000|2021-01-21 09:08:00|104.85|104.75|104.9|104.75|104.9|104.75|104.85|104.75|42993
1611220090000|2021-01-21 09:08:10|104.95|104.8|104.95|104.85|104.95|104.85|104.95|104.8|17073
1611220100000|2021-01-21 09:08:20|105|104.9|104.95|104.8|105|104.9|104.9|104.8|26667
1611220110000|2021-01-21 09:08:30|105|104.85|105|104.85|105|104.95|104.95|104.85|2830
1611220120000|2021-01-21 09:08:40|104.95|104.9|105|104.9|105|104.9|104.95|104.9|2800
1611220130000|2021-01-21 09:08:50|104.95||104.95||104.95||104.95||2465
1611220140000|2021-01-21 09:09:00|104.9|104.85|104.85|104.7|104.9|104.85|104.85|104.7|115707
1611220150000|2021-01-21 09:09:10|104.9|104.75|104.9|104.75|104.9|104.85|104.9|104.7|3246
1611220160000|2021-01-21 09:09:20|104.95|104.85|104.95|104.8|104.95|104.85|104.95|104.8|2349
1611220170000|2021-01-21 09:09:30||104.75||104.85||104.85||104.75|560
1611220180000|2021-01-21 09:09:40|105|104.9|105|104.85|105|104.95|104.95|104.85|17285
1611220190000|2021-01-21 09:09:50||104.9||104.9||104.9||104.9|2349
1611220200000|2021-01-21 09:10:00|104.95|104.85|105|104.85|105|104.85|104.9|104.75|10073
1611220210000|2021-01-21 09:10:10|104.95||104.95||104.95||104.95||0
1611220260000|2021-01-21 09:11:00|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|10115
1611220270000|2021-01-21 09:11:10|104.9|104.8|105|104.95|105|104.95|104.9|104.8|105253
1611220290000|2021-01-21 09:11:30|105.05||105.05||105.05||105.05||9609
1611220310000|2021-01-21 09:11:50|||||||||856
1611220320000|2021-01-21 09:12:00|||||||||1894
1611220330000|2021-01-21 09:12:10||105||105||105||105|1123
1611220340000|2021-01-21 09:12:20|105.1|104.95|105.1|105|105.1|105.05|105.1|104.95|22770
1611220350000|2021-01-21 09:12:30|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|4844
1611220370000|2021-01-21 09:12:50|105|104.9|105.05|104.95|105.05|104.95|104.95|104.9|18561
1611220380000|2021-01-21 09:13:00|||||||||4394
1611220390000|2021-01-21 09:13:10|||||||||3012
1611220420000|2021-01-21 09:13:40|||||||||2684
1611220440000|2021-01-21 09:14:00||105||105||105||105|6745
1611220450000|2021-01-21 09:14:10|105|104.95|105|104.9|105|104.95|105|104.9|17398
1611220460000|2021-01-21 09:14:20|104.95|104.85|105|104.9|105|104.9|104.9|104.85|34705
1611220470000|2021-01-21 09:14:30|||||||||1000
1611220480000|2021-01-21 09:14:40|105.05|104.95|105.05|105|105.1|105|105.05|104.95|17752
1611220490000|2021-01-21 09:14:50|105.1|105.05|105.1|105|105.1|105.05|105.05|105|8723
1611220500000|2021-01-21 09:15:00|105.05|104.95|105|104.9|105.05|105|105|104.9|6344
1611220510000|2021-01-21 09:15:10||104.95||104.95||104.95||104.95|950
1611220530000|2021-01-21 09:15:30|104.95|104.9|105|104.9|105|104.9|104.95|104.9|15346
1611220540000|2021-01-21 09:15:40|105.05|105|105|104.9|105.05|105|105|104.9|6310
1611220550000|2021-01-21 09:15:50|104.95|104.85|105.05|105|105.05|105|104.95|104.85|16268
1611220560000|2021-01-21 09:16:00|105|104.95|105|104.9|105.05|104.95|104.95|104.85|33805
1611220570000|2021-01-21 09:16:10||104.85||104.9||104.9||104.85|2520
1611220580000|2021-01-21 09:16:20|105.05|105|105.05|104.9|105.05|105|105.05|104.9|16557
1611220590000|2021-01-21 09:16:30|105|104.85|105|104.85|105.05|104.9|104.95|104.8|6160
1611220600000|2021-01-21 09:16:40|104.95|104.9|105.05|104.95|105.05|104.95|104.9|104.85|32826
1611220620000|2021-01-21 09:17:00|105|105|105|104.85|105|105|105|104.85|2530
1611220650000|2021-01-21 09:17:30|104.95|104.8|105|104.85|105.05|104.95|104.9|104.8|50316
1611220660000|2021-01-21 09:17:40|104.95|104.8|104.75|104.6|104.95|104.8|104.65|104.6|62268
1611220670000|2021-01-21 09:17:50|104.7||104.75||104.75||104.7||28934
1611220680000|2021-01-21 09:18:00|104.8|104.65|104.7|104.55|104.8|104.75|104.65|104.55|127343
1611220690000|2021-01-21 09:18:10||104.6||104.6||104.6||104.6|97
1611220700000|2021-01-21 09:18:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|16998
1611220710000|2021-01-21 09:18:30|||||||||4279
1611220720000|2021-01-21 09:18:40|||||||||6221
1611220730000|2021-01-21 09:18:50|||||||||500
1611220740000|2021-01-21 09:19:00|104.7|104.6|104.8|104.7|104.85|104.75|104.7|104.6|82208
1611220750000|2021-01-21 09:19:10|||||||||944
1611220760000|2021-01-21 09:19:20|104.85|104.75|104.9|104.85|104.9|104.85|104.85|104.75|13199
1611220770000|2021-01-21 09:19:30|104.95|104.9|105.1|105|105.1|105|104.95|104.9|9349
1611220780000|2021-01-21 09:19:40|105.05|104.95|105|104.85|105.05|105|104.9|104.85|22877
1611220790000|2021-01-21 09:19:50|104.95||105||105||104.95||6151
1611220800000|2021-01-21 09:20:00|104.95||104.95||104.95||104.95||1600
1611220810000|2021-01-21 09:20:10|105|104.9|105|104.9|105|104.9|105|104.9|6926
1611220830000|2021-01-21 09:20:30|||||||||9469
1611220840000|2021-01-21 09:20:40|||||||||1666
1611220850000|2021-01-21 09:20:50|105.05|104.95|105|104.85|105.05|104.95|104.95|104.85|35594
1611220870000|2021-01-21 09:21:10|||||||||1400
1611220890000|2021-01-21 09:21:30|104.95|104.8|104.9|104.75|104.95|104.85|104.9|104.75|46089
1611220900000|2021-01-21 09:21:40|||||||||5955
1611220910000|2021-01-21 09:21:50|104.95|104.8|104.95|104.8|104.95|104.8|104.9|104.8|693
1611220920000|2021-01-21 09:22:00|104.9|104.75|104.9|104.75|104.9|104.8|104.9|104.75|2577
1611220940000|2021-01-21 09:22:20||104.8||104.8||104.8||104.8|515
1611220950000|2021-01-21 09:22:30|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|3410
1611220960000|2021-01-21 09:22:40|||||||||20659
1611220970000|2021-01-21 09:22:50|104.95|104.85|104.95|104.8|105|104.9|104.95|104.8|36892
1611220980000|2021-01-21 09:23:00|105|104.85|105|104.85|105|104.85|105|104.85|8132
1611220990000|2021-01-21 09:23:10|105.05|105|105|104.85|105.05|105|105|104.85|36047
1611221000000|2021-01-21 09:23:20||104.9||104.85||104.9||104.85|100
1611221010000|2021-01-21 09:23:30|||||||||5533
1611221020000|2021-01-21 09:23:40|104.95||104.95||104.95||104.95||39
1611221040000|2021-01-21 09:24:00|104.9|104.8|104.95|104.8|104.95|104.8|104.8|104.75|13515
1611221050000|2021-01-21 09:24:10|104.9|104.75|104.85|104.75|104.9|104.75|104.85|104.75|3142
1611221060000|2021-01-21 09:24:20|104.8|104.7|104.8|104.7|104.85|104.7|104.8|104.7|3637
1611221070000|2021-01-21 09:24:30|104.75|104.65|104.75|104.65|104.8|104.65|104.75|104.65|30578
1611221080000|2021-01-21 09:24:40|104.8|104.8|104.75|104.6|104.85|104.8|104.65|104.55|32160
1611221090000|2021-01-21 09:24:50|104.8|104.65|104.7|104.6|104.8|104.75|104.7|104.6|40622
1611221100000|2021-01-21 09:25:00|104.65|104.55|104.7|104.6|104.7|104.6|104.65|104.55|15534
1611221110000|2021-01-21 09:25:10|104.75|104.55|104.5|104.35|104.75|104.7|104.45|104.35|154262
1611221120000|2021-01-21 09:25:20|104.45|104.4|104.55|104.4|104.55|104.4|104.45|104.35|28139
1611221130000|2021-01-21 09:25:30|104.5|104.5|104.55|104.4|104.55|104.5|104.5|104.4|2566
1611221140000|2021-01-21 09:25:40|104.5||104.5||104.5||104.5||4027
1611221150000|2021-01-21 09:25:50|104.45||104.5||104.5||104.45||2158
1611221160000|2021-01-21 09:26:00|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.4|8443
1611221170000|2021-01-21 09:26:10|104.55|104.45|104.55|104.45|104.55|104.5|104.5|104.45|21631
1611221180000|2021-01-21 09:26:20|104.5|104.4|104.45|104.4|104.5|104.4|104.45|104.4|10954
1611221190000|2021-01-21 09:26:30|104.5|104.35|104.55|104.45|104.55|104.5|104.45|104.35|27192
1611221210000|2021-01-21 09:26:50|104.6|104.5|104.8|104.7|104.85|104.75|104.6|104.5|45916
1611221220000|2021-01-21 09:27:00|104.75|104.65|104.6|104.55|104.75|104.65|104.6|104.5|4298
1611221230000|2021-01-21 09:27:10|104.7|104.6|104.75|104.6|104.75|104.6|104.7|104.6|3442
1611221240000|2021-01-21 09:27:20|104.7|104.55|104.65|104.5|104.7|104.55|104.65|104.5|6485
1611221250000|2021-01-21 09:27:30||104.55||104.55||104.55||104.55|22229
1611221260000|2021-01-21 09:27:40|104.7||104.7||104.75||104.65||0
1611221270000|2021-01-21 09:27:50|104.65|104.5|104.55|104.4|104.65|104.55|104.55|104.4|4011
1611221280000|2021-01-21 09:28:00||104.45||104.4||104.45||104.4|17576
1611221290000|2021-01-21 09:28:10|104.6|104.45|104.65|104.5|104.65|104.55|104.55|104.45|45467
1611221300000|2021-01-21 09:28:20|104.6|104.45|104.6|104.45|104.6|104.45|104.6|104.45|19777
1611221310000|2021-01-21 09:28:30||104.5||104.45||104.5||104.45|6819
1611221320000|2021-01-21 09:28:40||104.5||104.45||104.5||104.45|22616
1611221330000|2021-01-21 09:28:50|||||||||24785
1611221340000|2021-01-21 09:29:00|||||||||45639
1611221350000|2021-01-21 09:29:10|104.55|104.4|104.5|104.4|104.55|104.4|104.5|104.4|50601
1611221360000|2021-01-21 09:29:20|104.4|104.35|104.5|104.35|104.5|104.35|104.4|104.3|4085
1611221370000|2021-01-21 09:29:30|104.55|104.4|104.6|104.5|104.65|104.55|104.5|104.4|31257
1611221380000|2021-01-21 09:29:40|104.65||104.6||104.65||104.6||4436
1611221390000|2021-01-21 09:29:50|104.55|104.45|104.5|104.35|104.6|104.55|104.5|104.35|62902
1611221410000|2021-01-21 09:30:10|104.45|104.3|104.4|104.25|104.45|104.3|104.35|104.2|32376
1611221420000|2021-01-21 09:30:20|||||||||10354
1611221430000|2021-01-21 09:30:30|104.35|104.3|104.45|104.3|104.45|104.4|104.3|104.25|84259
1611221440000|2021-01-21 09:30:40|104.5|104.35|104.5|104.4|104.5|104.4|104.5|104.35|11782
1611221450000|2021-01-21 09:30:50||104.45||104.4||104.45||104.35|11850
1611221480000|2021-01-21 09:31:20|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|27411
1611221490000|2021-01-21 09:31:30|||||||||957
1611221500000|2021-01-21 09:31:40|104.5|104.45|104.45|104.35|104.5|104.45|104.45|104.35|56371
1611221510000|2021-01-21 09:31:50||104.4||104.35||104.4||104.35|4651
1611221520000|2021-01-21 09:32:00|104.5|104.4|104.55|104.4|104.55|104.4|104.5|104.4|10775
1611221530000|2021-01-21 09:32:10|104.5|104.45|104.55|104.45|104.55|104.5|104.5|104.4|47418
1611221540000|2021-01-21 09:32:20|104.5|104.5|104.6|104.5|104.6|104.5|104.5|104.5|12857
1611221550000|2021-01-21 09:32:30|||||||||6950
1611221560000|2021-01-21 09:32:40|||||||||28511
1611221580000|2021-01-21 09:33:00|104.55|104.45|104.5|104.45|104.55|104.45|104.5|104.45|6505
1611221590000|2021-01-21 09:33:10|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|7348
1611221600000|2021-01-21 09:33:20|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|35922
1611221610000|2021-01-21 09:33:30|104.65|104.6|104.65|104.5|104.7|104.6|104.65|104.5|58176
1611221620000|2021-01-21 09:33:40|||||||||5000
1611221630000|2021-01-21 09:33:50|||||||||2847
1611221650000|2021-01-21 09:34:10|104.7|104.55|104.7|104.6|104.7|104.65|104.7|104.55|26866
1611221660000|2021-01-21 09:34:20|104.75|104.65|104.6|104.5|104.75|104.65|104.6|104.5|37458
1611221670000|2021-01-21 09:34:30|104.55||104.6||104.6||104.55||37917
1611221680000|2021-01-21 09:34:40|104.55|104.45|104.55|104.45|104.55|104.5|104.55|104.45|47932
1611221690000|2021-01-21 09:34:50|104.5|104.4|104.5|104.45|104.6|104.55|104.35|104.3|122312
1611221700000|2021-01-21 09:35:00||104.4||104.35||104.4||104.3|7301
1611221710000|2021-01-21 09:35:10|104.45|104.4|104.5|104.35|104.5|104.4|104.45|104.35|32737
1611221720000|2021-01-21 09:35:20|104.45||104.45||104.45||104.45||6200
1611221730000|2021-01-21 09:35:30|104.5|104.4|104.5|104.35|104.5|104.4|104.5|104.35|7269
1611221740000|2021-01-21 09:35:40|||||||||3012
1611221750000|2021-01-21 09:35:50||104.4||104.35||104.4||104.35|5476
1611221760000|2021-01-21 09:36:00||104.4||104.4||104.4||104.4|11761
1611221770000|2021-01-21 09:36:10|104.4|104.35|104.45|104.35|104.5|104.35|104.4|104.3|4666
1611221780000|2021-01-21 09:36:20|||||||||72324
1611221790000|2021-01-21 09:36:30|||||||||3172
1611221800000|2021-01-21 09:36:40|||||||||641
1611221810000|2021-01-21 09:36:50|||||||||9512
1611221820000|2021-01-21 09:37:00|104.5|104.45|104.5|104.45|104.5|104.45|104.5|104.4|47745
1611221830000|2021-01-21 09:37:10|104.55|104.5|104.7|104.65|104.7|104.65|104.55|104.5|39340
1611221840000|2021-01-21 09:37:20|104.75|104.7|104.7|104.6|104.75|104.7|104.7|104.6|13697
1611221850000|2021-01-21 09:37:30|||||||||11703
1611221860000|2021-01-21 09:37:40||104.55||104.6||104.6||104.55|2002
1611221870000|2021-01-21 09:37:50|104.75|104.55|104.75|104.55|104.8|104.75|104.75|104.55|45100
1611221880000|2021-01-21 09:38:00|104.7|104.7|104.75|104.7|104.8|104.7|104.7|104.55|84285
1611221890000|2021-01-21 09:38:10|104.8|104.65|104.95|104.85|104.95|104.85|104.75|104.65|34950
1611221900000|2021-01-21 09:38:20|||||||||1400
1611221910000|2021-01-21 09:38:30|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|713
1611221920000|2021-01-21 09:38:40|104.85|104.75|104.8|104.65|104.85|104.75|104.8|104.65|5052
1611221930000|2021-01-21 09:38:50||104.7||104.65||104.7||104.65|0
1611221950000|2021-01-21 09:39:10|104.75||104.75||104.75||104.75||359
1611221960000|2021-01-21 09:39:20|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.65|765
1611221970000|2021-01-21 09:39:30|||||||||1032
1611221990000|2021-01-21 09:39:50|104.75|104.65|104.85|104.75|104.85|104.75|104.75|104.65|17394
1611222000000|2021-01-21 09:40:00|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|2500
1611222010000|2021-01-21 09:40:10|104.75|104.7|104.8|104.7|104.8|104.75|104.75|104.7|3032
1611222030000|2021-01-21 09:40:30|||||||||100938
1611222050000|2021-01-21 09:40:50|104.85|104.75|104.85|104.75|104.85|104.8|104.8|104.75|30097
1611222060000|2021-01-21 09:41:00|104.9|104.8|104.95|104.85|104.95|104.9|104.9|104.8|26663
1611222080000|2021-01-21 09:41:20|104.9|104.8|104.8|104.7|104.9|104.8|104.8|104.7|11095
1611222090000|2021-01-21 09:41:30|104.85|104.9|104.9|104.85|104.95|104.9|104.85|104.75|140984
1611222100000|2021-01-21 09:41:40|104.95|104.8|104.95|104.85|104.95|104.85|104.95|104.8|3
1611222110000|2021-01-21 09:41:50|||||||||19706
1611222120000|2021-01-21 09:42:00|105|104.9|105.15|105.05|105.15|105.05|105|104.9|38920
1611222130000|2021-01-21 09:42:10|105.2|105.1|105.25|105.1|105.3|105.2|105.2|105.1|12160
1611222140000|2021-01-21 09:42:20||105.15||105.1||105.15||105.1|4724
1611222150000|2021-01-21 09:42:30|105.15|105.05|105.1|105|105.15|105.05|105.1|105|3500
1611222160000|2021-01-21 09:42:40|||||||||4274
1611222170000|2021-01-21 09:42:50|105.05|105.05|105.15|105|105.15|105.1|105.05|105|56421
1611222180000|2021-01-21 09:43:00|105.1||105.1||105.1||105.1||0
1611222190000|2021-01-21 09:43:10|||||||||844
1611222200000|2021-01-21 09:43:20|||||||||2077
1611222210000|2021-01-21 09:43:30|105.15|105.05|105.1|105.05|105.15|105.05|105.1|105|9877
1611222220000|2021-01-21 09:43:40||105||105||105||105|9622
1611222230000|2021-01-21 09:43:50|105.15|105.1|105.1|105|105.15|105.1|105.1|105|11595
1611222240000|2021-01-21 09:44:00|||||||||657
1611222250000|2021-01-21 09:44:10|105.05|104.95|105.05|104.95|105.05|105|105|104.9|17307
1611222260000|2021-01-21 09:44:20|105||105||105||105||2856
1611222290000|2021-01-21 09:44:50|105.05|105|105.15|105.05|105.15|105.05|105.05|105|18031
1611222300000|2021-01-21 09:45:00|||||||||4000
1611222310000|2021-01-21 09:45:10|105.2|105.1|105.25|105.2|105.25|105.2|105.2|105.1|4035
1611222320000|2021-01-21 09:45:20|||||||||936
1611222330000|2021-01-21 09:45:30|105.2|105.15|105.2|105.05|105.2|105.15|105.2|105.05|13904
1611222340000|2021-01-21 09:45:40||105.1||105.1||105.1||105.1|1
1611222350000|2021-01-21 09:45:50||105.05||105.05||105.05||105.05|14201
1611222360000|2021-01-21 09:46:00|105.25|105.1|105.25|105.15|105.25|105.15|105.25|105.1|12543
1611222370000|2021-01-21 09:46:10|||||||||8500
1611222380000|2021-01-21 09:46:20|105.2|105.1|105.2|105.05|105.2|105.1|105.15|105.05|4245
1611222390000|2021-01-21 09:46:30||105.1||105.05||105.1||105.05|2830
1611222400000|2021-01-21 09:46:40|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|2144
1611222410000|2021-01-21 09:46:50||105.2||105.2||105.2||105.2|0
1611222420000|2021-01-21 09:47:00|105.2|105.15|105.2|105.05|105.2|105.15|105.15|105.05|21137
1611222450000|2021-01-21 09:47:30||105||105||105||105|10152
1611222470000|2021-01-21 09:47:50||105.05||105.05||105.05||105.05|152
1611222490000|2021-01-21 09:48:10|105.25|105.1|105.2|105.1|105.25|105.15|105.2|105.1|16531
1611222500000|2021-01-21 09:48:20|||||||||741
1611222520000|2021-01-21 09:48:40|||||||||301
1611222530000|2021-01-21 09:48:50|||||||||741
1611222540000|2021-01-21 09:49:00|105.15|105.05|105.2|105.05|105.2|105.05|105.15|105.05|7875
1611222550000|2021-01-21 09:49:10|||||||||4380
1611222560000|2021-01-21 09:49:20|||||||||100
1611222580000|2021-01-21 09:49:40||105.1||105.1||105.1||105.1|406
1611222600000|2021-01-21 09:50:00|105.15|105.15|105.15|105.05|105.15|105.15|105.1|105.05|8275
1611222620000|2021-01-21 09:50:20|||||||||4720
1611222660000|2021-01-21 09:51:00|||||||||461
1611222670000|2021-01-21 09:51:10|||||||||9759
1611222680000|2021-01-21 09:51:20|||||||||9456
1611222690000|2021-01-21 09:51:30|105.1|105|105|104.9|105.1|105.05|104.95|104.9|18521
1611222700000|2021-01-21 09:51:40|104.95||104.95||104.95||104.95||2390
1611222710000|2021-01-21 09:51:50|||||||||3446
1611222720000|2021-01-21 09:52:00|105|104.95|105.05|104.95|105.05|104.95|105|104.95|50228
1611222730000|2021-01-21 09:52:10|105|105|105.15|105|105.15|105.05|105|104.95|3860
1611222760000|2021-01-21 09:52:40|||||||||7378
1611222770000|2021-01-21 09:52:50||105.05||105||105.05||105|240
1611222780000|2021-01-21 09:53:00||105.05||105.05||105.05||105.05|5105
1611222800000|2021-01-21 09:53:20|||||||||10782
1611222810000|2021-01-21 09:53:30|||||||||185
1611222820000|2021-01-21 09:53:40|105.2|105|105.15|105|105.2|105|105|104.95|36708
1611222830000|2021-01-21 09:53:50|||||||||110
1611222850000|2021-01-21 09:54:10|105.1|105.05|105.15|105|105.15|105.05|105.1|105|364
1611222860000|2021-01-21 09:54:20||105.05||105.05||105.05||105.05|470
1611222870000|2021-01-21 09:54:30|105.1|105|105.15|105|105.15|105|105.1|105|2488
1611222880000|2021-01-21 09:54:40|105.1|105.05|105.1|105|105.1|105.05|105.1|105|8
1611222900000|2021-01-21 09:55:00|||||||||461
1611222910000|2021-01-21 09:55:10|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|3037
1611222930000|2021-01-21 09:55:30|105.1|105|105.1|105|105.1|105.05|105.05|105|5078
1611222940000|2021-01-21 09:55:40|||||||||9638
1611222950000|2021-01-21 09:55:50|105.15|105.05|105.15|105.05|105.15|105.1|105.1|105.05|1577
1611222960000|2021-01-21 09:56:00|||||||||467
1611223030000|2021-01-21 09:57:10|||||||||225
1611223080000|2021-01-21 09:58:00||105.1||105.05||105.1||105.05|5125
1611223090000|2021-01-21 09:58:10|||||||||6215
1611223110000|2021-01-21 09:58:30|||||||||3852
1611223140000|2021-01-21 09:59:00|||||||||75403
1611223150000|2021-01-21 09:59:10|105.2|105.15|105.15|105|105.2|105.15|105.05|105|72291
1611223160000|2021-01-21 09:59:20|105.1|105.05|105.15|105.05|105.15|105.05|105.05|105.05|31947
1611223180000|2021-01-21 09:59:40|||||||||5000
1611223200000|2021-01-21 10:00:00|105.1||105.1||105.15||105.1||7147
1611223210000|2021-01-21 10:00:10|105.15|105.1|105.15|105.05|105.15|105.1|105.15|105.05|8414
1611223230000|2021-01-21 10:00:30|105.1||105.1||105.1||105.1||13
1611223240000|2021-01-21 10:00:40|||||||||2902
1611223260000|2021-01-21 10:01:00|105.05|105|105.1|105.05|105.1|105.05|105.05|105|18055
1611223310000|2021-01-21 10:01:50|||||||||10943
1611223330000|2021-01-21 10:02:10|||||||||2807
1611223340000|2021-01-21 10:02:20|||||||||1791
1611223350000|2021-01-21 10:02:30|105.05|105|105.05|105|105.05|105|105.05|104.95|15722
1611223380000|2021-01-21 10:03:00|105.1||105.1||105.1||105.1||2675
1611223390000|2021-01-21 10:03:10||105.05||105||105.05||105|0
1611223410000|2021-01-21 10:03:30|||||||||23193
1611223450000|2021-01-21 10:04:10||105.05||105.05||105.05||105.05|330
1611223460000|2021-01-21 10:04:20|105.15|105.1|105.15|105.05|105.15|105.1|105.1|105|24508
1611223470000|2021-01-21 10:04:30||105||105||105||105|16
1611223480000|2021-01-21 10:04:40|105.1|105.05|105.15|105|105.15|105.05|105.1|105|13163
1611223490000|2021-01-21 10:04:50|105.1|105.05|105.1|105|105.1|105.05|105.1|105|0
1611223500000|2021-01-21 10:05:00|105.15|105.05|105.15|105|105.15|105.05|105.15|105|50
1611223510000|2021-01-21 10:05:10||105.05||105.05||105.05||105.05|0
1611223530000|2021-01-21 10:05:30||105.1||105.1||105.1||105.1|60
1611223540000|2021-01-21 10:05:40|||||||||23642
1611223550000|2021-01-21 10:05:50|105.2|105.2|105.15|105.05|105.25|105.2|105.1|105|67642
1611223560000|2021-01-21 10:06:00|||||||||368
1611223580000|2021-01-21 10:06:20|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.05|24174
1611223590000|2021-01-21 10:06:30|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.15|10404
1611223600000|2021-01-21 10:06:40|105.3||105.3||105.3||105.3||0
1611223610000|2021-01-21 10:06:50|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|11664
1611223620000|2021-01-21 10:07:00||105.05||105.1||105.1||105.05|155
1611223630000|2021-01-21 10:07:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105|5195
1611223640000|2021-01-21 10:07:20|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.05|12061
1611223670000|2021-01-21 10:07:50|105.25|105.15|105.2|105.1|105.25|105.2|105.2|105.1|18156
1611223700000|2021-01-21 10:08:20|105.25|105.15|105.25|105.15|105.25|105.2|105.25|105.15|8014
1611223710000|2021-01-21 10:08:30|105.3|105.3|105.3|105.2|105.35|105.3|105.25|105.15|52766
1611223720000|2021-01-21 10:08:40|||||||||1411
1611223740000|2021-01-21 10:09:00|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|4130
1611223750000|2021-01-21 10:09:10|105.25|105.15|105.25|105.1|105.25|105.15|105.25|105.1|590
1611223760000|2021-01-21 10:09:20||105.15||105.15||105.15||105.1|0
1611223780000|2021-01-21 10:09:40|||||||||934
1611223810000|2021-01-21 10:10:10|105.3|105.2|105.25|105.15|105.3|105.2|105.2|105.15|22764
1611223860000|2021-01-21 10:11:00|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|9827
1611223870000|2021-01-21 10:11:10|||||||||102
1611223880000|2021-01-21 10:11:20|105.25||105.25||105.25||105.25||8
1611223890000|2021-01-21 10:11:30|105.3||105.3||105.3||105.3||0
1611223900000|2021-01-21 10:11:40|||||||||500
1611223910000|2021-01-21 10:11:50|105.25|105.15|105.25|105.15|105.25|105.15|105.2|105.15|3967
1611223920000|2021-01-21 10:12:00|||||||||941
1611223940000|2021-01-21 10:12:20|||||||||864
1611223960000|2021-01-21 10:12:40|||||||||1000
1611223970000|2021-01-21 10:12:50|105.3|105.2|105.3|105.15|105.3|105.2|105.3|105.15|9881
1611223980000|2021-01-21 10:13:00|105.25||105.25||105.25||105.25||0
1611223990000|2021-01-21 10:13:10|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|36
1611224020000|2021-01-21 10:13:40|105.25|105.15|105.3|105.2|105.3|105.2|105.2|105.1|43377
1611224030000|2021-01-21 10:13:50|||||||||500
1611224040000|2021-01-21 10:14:00|||||||||1300
1611224060000|2021-01-21 10:14:20|||||||||875
1611224080000|2021-01-21 10:14:40|||||||||6134
1611224100000|2021-01-21 10:15:00|105.35|105.3|105.6|105.45|105.6|105.45|105.35|105.3|41873
1611224110000|2021-01-21 10:15:10||105.5||105.5||105.5||105.5|12
1611224120000|2021-01-21 10:15:20|105.55||105.6||105.6||105.55||560
1611224130000|2021-01-21 10:15:30|||||||||18841
1611224140000|2021-01-21 10:15:40|105.55|105.45|105.6|105.45|105.6|105.45|105.5|105.45|10742
1611224150000|2021-01-21 10:15:50|||||||||3284
1611224160000|2021-01-21 10:16:00|105.55|105.4|105.5|105.35|105.55|105.45|105.45|105.35|10584
1611224170000|2021-01-21 10:16:10|105.45||105.5||105.5||105.45||800
1611224180000|2021-01-21 10:16:20|105.45||105.45||105.45||105.45||0
1611224190000|2021-01-21 10:16:30|105.5|105.4|105.7|105.55|105.7|105.6|105.5|105.4|52203
1611224200000|2021-01-21 10:16:40|105.65|105.6|105.75|105.65|105.75|105.65|105.65|105.6|9993
1611224210000|2021-01-21 10:16:50|105.7|105.6|105.7|105.55|105.75|105.6|105.7|105.55|5830
1611224240000|2021-01-21 10:17:20|105.65||105.7||105.7||105.65||3393
1611224280000|2021-01-21 10:18:00|105.75|105.5|105.55|105.5|105.75|105.5|105.55|105.5|14737
1611224300000|2021-01-21 10:18:20|105.5|105.45|105.5|105.35|105.5|105.45|105.45|105.35|11271
1611224320000|2021-01-21 10:18:40|||||||||225
1611224330000|2021-01-21 10:18:50|105.55|105.4|105.55|105.45|105.55|105.45|105.55|105.4|14659
1611224340000|2021-01-21 10:19:00|||||||||6468
1611224370000|2021-01-21 10:19:30|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|75
1611224400000|2021-01-21 10:20:00|||||||||10000
1611224470000|2021-01-21 10:21:10|||||||||5009
1611224480000|2021-01-21 10:21:20|105.55|105.4|105.6|105.5|105.65|105.55|105.55|105.4|41470
1611224490000|2021-01-21 10:21:30|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|2590
1611224520000|2021-01-21 10:22:00|||||||||28268
1611224530000|2021-01-21 10:22:10|||||||||2863
1611224540000|2021-01-21 10:22:20|105.65|105.55|105.6|105.5|105.65|105.55|105.5|105.45|7958
1611224550000|2021-01-21 10:22:30|105.65||105.6||105.65||105.6||12148
1611224590000|2021-01-21 10:23:10|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|6550
1611224610000|2021-01-21 10:23:30|||||||||11535
1611224650000|2021-01-21 10:24:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|4063
1611224660000|2021-01-21 10:24:20||105.5||105.55||105.55||105.5|3000
1611224680000|2021-01-21 10:24:40|105.7|105.6|105.7|105.55|105.7|105.6|105.7|105.55|6257
1611224690000|2021-01-21 10:24:50||105.6||105.6||105.6||105.6|11650
1611224710000|2021-01-21 10:25:10|||||||||854
1611224720000|2021-01-21 10:25:20|105.65|105.55|105.6|105.45|105.65|105.55|105.6|105.45|12534
1611224750000|2021-01-21 10:25:50|||||||||4500
1611224820000|2021-01-21 10:27:00|105.65|105.5|105.65|105.55|105.65|105.55|105.65|105.5|1871
1611224840000|2021-01-21 10:27:20|105.7||105.65||105.7||105.65||5892
1611224860000|2021-01-21 10:27:40|||||||||271
1611224870000|2021-01-21 10:27:50|||||||||1000
1611224890000|2021-01-21 10:28:10|||||||||21510
1611224910000|2021-01-21 10:28:30|105.7|105.6|105.7|105.6|105.75|105.65|105.6|105.55|22224
1611224920000|2021-01-21 10:28:40|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|456
1611224930000|2021-01-21 10:28:50|105.6|105.5|105.6|105.45|105.6|105.5|105.55|105.45|2500
1611224950000|2021-01-21 10:29:10|||||||||35
1611224970000|2021-01-21 10:29:30|105.65|105.5|105.65|105.5|105.65|105.55|105.6|105.5|24057
1611224980000|2021-01-21 10:29:40|||||||||930
1611225070000|2021-01-21 10:31:10|105.7|105.55|105.65|105.55|105.7|105.55|105.65|105.5|4591
1611225080000|2021-01-21 10:31:20||105.5||105.5||105.5||105.5|15837
1611225090000|2021-01-21 10:31:30|105.6|105.65|105.6|105.45|105.7|105.65|105.5|105.4|62594
1611225120000|2021-01-21 10:32:00|105.65|105.5|105.65|105.5|105.65|105.5|105.6|105.5|141
1611225140000|2021-01-21 10:32:20|105.6|105.45|105.6|105.45|105.6|105.45|105.6|105.45|20
1611225150000|2021-01-21 10:32:30|105.65|105.5|105.65|105.6|105.65|105.6|105.65|105.5|6470
1611225160000|2021-01-21 10:32:40|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|10853
1611225170000|2021-01-21 10:32:50|105.75|105.65|105.75|105.65|105.75|105.7|105.7|105.65|4850
1611225190000|2021-01-21 10:33:10|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|2500
1611225240000|2021-01-21 10:34:00|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|16581
1611225250000|2021-01-21 10:34:10|||||||||360
1611225270000|2021-01-21 10:34:30|||||||||3719
1611225280000|2021-01-21 10:34:40||105.65||105.65||105.65||105.65|590
1611225290000|2021-01-21 10:34:50|||||||||37
1611225310000|2021-01-21 10:35:10||105.6||105.6||105.6||105.6|11507
1611225320000|2021-01-21 10:35:20|105.65|105.55|105.7|105.55|105.7|105.6|105.6|105.5|10957
1611225340000|2021-01-21 10:35:40|105.65||105.7||105.7||105.65||743
1611225350000|2021-01-21 10:35:50|||||||||21457
1611225370000|2021-01-21 10:36:10|105.75|105.6|105.7|105.65|105.75|105.65|105.7|105.6|8865
1611225390000|2021-01-21 10:36:30|105.75||105.75||105.75||105.75||340
1611225410000|2021-01-21 10:36:50|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|41
1611225420000|2021-01-21 10:37:00|||||||||10000
1611225440000|2021-01-21 10:37:20|105.75|105.7|105.75|105.7|105.75|105.7|105.7|105.6|10784
1611225450000|2021-01-21 10:37:30|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.7|3500
1611225460000|2021-01-21 10:37:40||105.7||105.7||105.7||105.7|2500
1611225490000|2021-01-21 10:38:10|105.75|105.75|105.75|105.65|105.75|105.75|105.75|105.6|24103
1611225500000|2021-01-21 10:38:20|||||||||3000
1611225510000|2021-01-21 10:38:30|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|2900
1611225520000|2021-01-21 10:38:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|276
1611225530000|2021-01-21 10:38:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|20
1611225540000|2021-01-21 10:39:00|||||||||6073
1611225560000|2021-01-21 10:39:20||105.5||105.5||105.55||105.5|8271
1611225570000|2021-01-21 10:39:30|105.6|105.45|105.6|105.5|105.6|105.5|105.55|105.45|37
1611225590000|2021-01-21 10:39:50|105.55|105.45|105.55|105.45|105.6|105.5|105.55|105.45|5000
1611225600000|2021-01-21 10:40:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|0
1611225620000|2021-01-21 10:40:20|||||||||1412
1611225630000|2021-01-21 10:40:30||105.55||105.55||105.55||105.55|0
1611225640000|2021-01-21 10:40:40||105.5||105.45||105.5||105.45|1040
1611225660000|2021-01-21 10:41:00||105.5||105.5||105.5||105.5|1828
1611225680000|2021-01-21 10:41:20||105.45||105.45||105.45||105.45|530
1611225690000|2021-01-21 10:41:30||105.5||105.5||105.5||105.5|0
1611225700000|2021-01-21 10:41:40||105.45||105.5||105.5||105.45|370
1611225720000|2021-01-21 10:42:00|||||||||33967
1611225730000|2021-01-21 10:42:10|||||||||2531
1611225740000|2021-01-21 10:42:20|||||||||2000
1611225750000|2021-01-21 10:42:30|105.55|105.45|105.55|105.4|105.55|105.45|105.55|105.4|2446
1611225780000|2021-01-21 10:43:00|||||||||5000
1611225800000|2021-01-21 10:43:20|||||||||2506
1611225810000|2021-01-21 10:43:30|105.6|105.45|105.55|105.4|105.6|105.45|105.5|105.35|27534
1611225850000|2021-01-21 10:44:10|105.6|105.45|105.6|105.45|105.65|105.5|105.6|105.45|13723
1611225860000|2021-01-21 10:44:20|||||||||444
1611225870000|2021-01-21 10:44:30|105.55|105.4|105.55|105.4|105.55|105.45|105.55|105.4|5653
1611225880000|2021-01-21 10:44:40|105.6|105.45|105.55|105.45|105.6|105.45|105.55|105.45|1920
1611225890000|2021-01-21 10:44:50|105.6|105.5|105.6|105.45|105.6|105.5|105.6|105.45|5805
1611225930000|2021-01-21 10:45:30|105.55||105.55||105.55||105.55||28
1611225940000|2021-01-21 10:45:40|||||||||10000
1611225950000|2021-01-21 10:45:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.45|14279
1611225960000|2021-01-21 10:46:00|||||||||11457
1611225970000|2021-01-21 10:46:10||105.55||105.55||105.55||105.55|64
1611225980000|2021-01-21 10:46:20||105.5||105.55||105.55||105.5|8331
1611226000000|2021-01-21 10:46:40|||||||||2200
1611226020000|2021-01-21 10:47:00|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.55|16393
1611226040000|2021-01-21 10:47:20|||||||||4244
1611226050000|2021-01-21 10:47:30|105.65|105.55|105.65|105.5|105.65|105.55|105.6|105.5|10454
1611226120000|2021-01-21 10:48:40|||||||||459
1611226130000|2021-01-21 10:48:50|||||||||9948
1611226140000|2021-01-21 10:49:00|105.6||105.55||105.6||105.55||1
1611226160000|2021-01-21 10:49:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.4|11239
1611226170000|2021-01-21 10:49:30|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|1405
1611226180000|2021-01-21 10:49:40|||||||||768
1611226190000|2021-01-21 10:49:50|105.5||105.5||105.5||105.5||994
1611226200000|2021-01-21 10:50:00|105.55|105.5|105.65|105.5|105.65|105.5|105.55|105.5|4344
1611226210000|2021-01-21 10:50:10|105.6||105.6||105.6||105.6||71
1611226220000|2021-01-21 10:50:20|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|196
1611226240000|2021-01-21 10:50:40|105.6||105.6||105.6||105.6||607
1611226270000|2021-01-21 10:51:10|||||||||1197
1611226280000|2021-01-21 10:51:20|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|1911
1611226310000|2021-01-21 10:51:50|105.6|105.5|105.55|105.45|105.6|105.5|105.5|105.4|12862
1611226330000|2021-01-21 10:52:10|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|184
1611226360000|2021-01-21 10:52:40|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.4|10000
1611226370000|2021-01-21 10:52:50|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|336
1611226390000|2021-01-21 10:53:10|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|9435
1611226430000|2021-01-21 10:53:50|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.45|2995
1611226440000|2021-01-21 10:54:00|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|20
1611226460000|2021-01-21 10:54:20||105.45||105.45||105.45||105.45|101765
1611226470000|2021-01-21 10:54:30|105.55|105.6|105.5|105.45|105.65|105.6|105.5|105.4|110559
1611226490000|2021-01-21 10:54:50|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|2855
1611226500000|2021-01-21 10:55:00|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|3890
1611226510000|2021-01-21 10:55:10||105.4||105.4||105.4||105.4|0
1611226520000|2021-01-21 10:55:20|105.45|105.35|105.45|105.35|105.45|105.35|105.4|105.35|6284
1611226530000|2021-01-21 10:55:30|||||||||831
1611226540000|2021-01-21 10:55:40|105.5|105.4|105.5|105.4|105.5|105.45|105.5|105.4|1510
1611226550000|2021-01-21 10:55:50|105.45||105.45||105.45||105.45||400
1611226560000|2021-01-21 10:56:00||105.35||105.35||105.35||105.35|8794
1611226580000|2021-01-21 10:56:20|||||||||643
1611226590000|2021-01-21 10:56:30|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|4289
1611226600000|2021-01-21 10:56:40|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|500
1611226660000|2021-01-21 10:57:40|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|1011
1611226670000|2021-01-21 10:57:50|105.3||105.3||105.3||105.3||0
1611226680000|2021-01-21 10:58:00||105.2||105.2||105.2||105.2|0
1611226720000|2021-01-21 10:58:40|||||||||2262
1611226740000|2021-01-21 10:59:00|105.35|105.25|105.35|105.25|105.4|105.35|105.35|105.25|15300
1611226750000|2021-01-21 10:59:10|105.4|105.3|105.45|105.3|105.5|105.35|105.35|105.3|16633
1611226760000|2021-01-21 10:59:20|105.4||105.4||105.4||105.4||0
1611226770000|2021-01-21 10:59:30|||||||||7071
1611226790000|2021-01-21 10:59:50|||||||||42
1611226820000|2021-01-21 11:00:20|105.35|105.25|105.2|105.1|105.35|105.25|105.15|105.05|25507
1611226830000|2021-01-21 11:00:30|105.15||105.2||105.2||105.15||2500
1611226860000|2021-01-21 11:01:00|105.15|105.05|105.1|105|105.15|105.05|105.1|105|10112
1611226870000|2021-01-21 11:01:10|105.15|105.05|105.15|105.05|105.15|105.1|105.15|105.05|3868
1611226880000|2021-01-21 11:01:20||105.1||105.1||105.1||105.1|3074
1611226900000|2021-01-21 11:01:40|||||||||83
1611226910000|2021-01-21 11:01:50|105.1|105.05|105.05|105|105.1|105.05|105.05|105|159
1611226920000|2021-01-21 11:02:00|105.1|105.05|105.15|105.05|105.15|105.1|105.1|105.05|4736
1611226970000|2021-01-21 11:02:50|105.1|105|105.15|105.05|105.15|105.1|105.1|105|1145
1611226990000|2021-01-21 11:03:10|105.1|105|105.05|105|105.1|105|105.05|105|1766
1611227000000|2021-01-21 11:03:20|105|104.95|104.9|104.75|105|104.95|104.85|104.75|68365
1611227010000|2021-01-21 11:03:30|104.85|104.8|104.85|104.75|104.85|104.8|104.85|104.75|3889
1611227020000|2021-01-21 11:03:40|104.8|104.8|104.8|104.7|104.85|104.8|104.75|104.7|50402
1611227030000|2021-01-21 11:03:50|104.75||104.75||104.75||104.75||1223
1611227040000|2021-01-21 11:04:00|104.8|104.75|104.85|104.8|104.85|104.8|104.8|104.7|13120
1611227050000|2021-01-21 11:04:10|104.9|104.75|105|104.9|105|104.9|104.9|104.75|15296
1611227090000|2021-01-21 11:04:50|104.95|104.85|104.95|104.8|104.95|104.85|104.9|104.8|4860
1611227110000|2021-01-21 11:05:10|105|104.85|105|104.9|105|104.9|105|104.85|5413
1611227120000|2021-01-21 11:05:20|104.95||104.95||104.95||104.95||0
1611227140000|2021-01-21 11:05:40|105||105||105||105||7975
1611227150000|2021-01-21 11:05:50|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|2090
1611227160000|2021-01-21 11:06:00||104.9||104.85||104.9||104.85|15077
1611227170000|2021-01-21 11:06:10|105|104.9|105|104.9|105|104.95|105|104.9|1036
1611227180000|2021-01-21 11:06:20|104.95||104.95||104.95||104.95||315
1611227190000|2021-01-21 11:06:30|||||||||18198
1611227200000|2021-01-21 11:06:40|105|104.95|105|104.9|105|104.95|105|104.9|1595
1611227210000|2021-01-21 11:06:50|104.95||104.95||104.95||104.95||5000
1611227220000|2021-01-21 11:07:00|105|104.95|105.05|105|105.05|105|104.95|104.9|10976
1611227230000|2021-01-21 11:07:10|||||||||83
1611227240000|2021-01-21 11:07:20|105|104.95|105.05|105|105.05|105|105|104.9|3541
1611227250000|2021-01-21 11:07:30|105|104.95|105.05|104.95|105.05|105|105|104.95|9819
1611227270000|2021-01-21 11:07:50|105.1|105.05|105.05|104.95|105.1|105.05|105.05|104.95|15030
1611227300000|2021-01-21 11:08:20|105|104.9|105.05|104.95|105.05|104.95|105|104.9|5624
1611227320000|2021-01-21 11:08:40|105|104.9|105.05|104.95|105.05|105|105|104.9|5210
1611227330000|2021-01-21 11:08:50|||||||||10275
1611227340000|2021-01-21 11:09:00|105||105.05||105.05||105||1036
1611227350000|2021-01-21 11:09:10|105.1|105|105.1|105.05|105.15|105.05|105.1|105|6092
1611227360000|2021-01-21 11:09:20||105||105||105||105|0
1611227370000|2021-01-21 11:09:30||105.05||105||105.05||105|2540
1611227380000|2021-01-21 11:09:40||105.05||105.05||105.05||105.05|0
1611227390000|2021-01-21 11:09:50|||||||||4174
1611227400000|2021-01-21 11:10:00|||||||||262
1611227430000|2021-01-21 11:10:30|105.15|105.1|105.2|105.05|105.2|105.15|105.15|105.05|11678
1611227440000|2021-01-21 11:10:40|105.15|105|105.05|104.95|105.15|105.05|105.05|104.95|22857
1611227460000|2021-01-21 11:11:00|||||||||36334
1611227470000|2021-01-21 11:11:10|105.1|105.1|105.15|105.1|105.2|105.1|105.1|105|24517
1611227490000|2021-01-21 11:11:30||105.05||105.1||105.1||105.05|7642
1611227500000|2021-01-21 11:11:40|105.1|105.05|105.05|104.95|105.1|105.05|105.05|104.95|2205
1611227510000|2021-01-21 11:11:50||105||105||105||105|0
1611227520000|2021-01-21 11:12:00|105|104.95|105|104.9|105|104.95|105|104.9|10
1611227560000|2021-01-21 11:12:40|105.05|104.95|105.05|104.95|105.05|105|105|104.95|3102
1611227570000|2021-01-21 11:12:50|105.1|105|105.1|105|105.1|105|105.1|105|10897
1611227600000|2021-01-21 11:13:20|105.15||105.15||105.15||105.15||2149
1611227620000|2021-01-21 11:13:40|||||||||1290
1611227660000|2021-01-21 11:14:20||105.05||105.05||105.05||105.05|0
1611227670000|2021-01-21 11:14:30||105||105||105||105|1000
1611227700000|2021-01-21 11:15:00|105.1|104.95|105.05|104.9|105.1|104.95|105.05|104.9|2865
1611227730000|2021-01-21 11:15:30|||||||||4733
1611227750000|2021-01-21 11:15:50|||||||||9520
1611227760000|2021-01-21 11:16:00||104.95||104.95||104.95||104.9|131
1611227780000|2021-01-21 11:16:20|105.1|105|105.15|105.05|105.15|105.05|105.1|105|2050
1611227790000|2021-01-21 11:16:30|105.1|105|105.1|105|105.1|105|105.1|105|3484
1611227810000|2021-01-21 11:16:50|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|8261
1611227820000|2021-01-21 11:17:00||105||105||105||105|0
1611227840000|2021-01-21 11:17:20||105.05||105||105.05||105|7664
1611227870000|2021-01-21 11:17:50|105.1||105.1||105.1||105.1||0
1611227910000|2021-01-21 11:18:30|||||||||13
1611227930000|2021-01-21 11:18:50|105.05|104.95|105.1|104.95|105.1|104.95|105|104.9|3177
1611227940000|2021-01-21 11:19:00|105.05||105.05||105.05||105.05||1000
1611227980000|2021-01-21 11:19:40|105|104.9|105|104.9|105|104.9|105|104.9|51
1611228000000|2021-01-21 11:20:00|105.05|104.95|105.05|104.95|105.05|104.95|104.95|104.85|13093
1611228060000|2021-01-21 11:21:00|||||||||9517
1611228070000|2021-01-21 11:21:10|105.1|105|105.15|105|105.2|105.15|105.1|105|43475
1611228080000|2021-01-21 11:21:20|||||||||1020
1611228130000|2021-01-21 11:22:10|105.1|105.05|105.15|105|105.15|105.05|105.1|105|16589
1611228150000|2021-01-21 11:22:30|||||||||10408
1611228160000|2021-01-21 11:22:40|||||||||1171
1611228190000|2021-01-21 11:23:10||105.05||105.05||105.05||105.05|0
1611228200000|2021-01-21 11:23:20|||||||||16
1611228210000|2021-01-21 11:23:30|105.1|105|105.1|105|105.15|105|105.1|105|9851
1611228230000|2021-01-21 11:23:50|||||||||2836
1611228240000|2021-01-21 11:24:00|105.15|105.05|105.15|105|105.2|105.05|105.1|105|16940
1611228250000|2021-01-21 11:24:10||105.05||105.05||105.05||105.05|1913
1611228260000|2021-01-21 11:24:20||105.1||105.05||105.1||105.05|468
1611228280000|2021-01-21 11:24:40|||||||||461
1611228290000|2021-01-21 11:24:50|||||||||4724
1611228300000|2021-01-21 11:25:00||105||105||105||105|1952
1611228310000|2021-01-21 11:25:10||105.05||105.05||105.05||105.05|42
1611228330000|2021-01-21 11:25:30|||||||||14179
1611228340000|2021-01-21 11:25:40|105.2|105.15|105.2|105.05|105.2|105.15|105.15|105.05|12882
1611228350000|2021-01-21 11:25:50|||||||||225
1611228360000|2021-01-21 11:26:00|105.15||105.15||105.15||105.15||100
1611228390000|2021-01-21 11:26:30|||||||||1000
1611228400000|2021-01-21 11:26:40|105.1|105|105.05|105|105.1|105|105.05|105|2510
1611228410000|2021-01-21 11:26:50|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105.05|5425
1611228430000|2021-01-21 11:27:10|||||||||9510
1611228440000|2021-01-21 11:27:20|105.2|105.15|105.1|105|105.2|105.15|105.1|105|32795
1611228480000|2021-01-21 11:28:00|||||||||14374
1611228490000|2021-01-21 11:28:10|105.05|104.95|105|104.85|105.1|105|104.95|104.85|26682
1611228500000|2021-01-21 11:28:20|104.95|104.9|105|104.9|105.1|105.05|104.95|104.85|41493
1611228510000|2021-01-21 11:28:30||104.95||104.9||104.95||104.9|0
1611228520000|2021-01-21 11:28:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|1671
1611228530000|2021-01-21 11:28:50||104.9||104.95||104.95||104.9|0
1611228540000|2021-01-21 11:29:00|||||||||6506
1611228550000|2021-01-21 11:29:10||105||105||105||105|160
1611228560000|2021-01-21 11:29:20|105|104.95|105.05|104.9|105.05|104.95|105|104.9|10483
1611228570000|2021-01-21 11:29:30|||||||||780
1611228610000|2021-01-21 11:30:10|105|104.95|105|104.9|105|104.95|105|104.9|40
1611228620000|2021-01-21 11:30:20|||||||||4762
1611228650000|2021-01-21 11:30:50|||||||||4000
1611228660000|2021-01-21 11:31:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|1002
1611228700000|2021-01-21 11:31:40|||||||||1619
1611228720000|2021-01-21 11:32:00||105||105||105||105|44
1611228730000|2021-01-21 11:32:10|105|104.95|105|104.95|105|104.95|105|104.95|1810
1611228740000|2021-01-21 11:32:20|105.05|105|105.1|105|105.1|105|105.05|104.95|12465
1611228750000|2021-01-21 11:32:30|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105|21546
1611228760000|2021-01-21 11:32:40|||||||||100
1611228790000|2021-01-21 11:33:10||105||105.05||105.05||105|1591
1611228860000|2021-01-21 11:34:20|105.2|105.1|105.2|105.05|105.2|105.1|105.15|105.05|4367
1611228870000|2021-01-21 11:34:30||105.1||105.1||105.1||105.05|0
1611228930000|2021-01-21 11:35:30|||||||||355
1611228940000|2021-01-21 11:35:40|||||||||79753
1611228960000|2021-01-21 11:36:00|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|8402
1611228980000|2021-01-21 11:36:20|105.2||105.2||105.2||105.2||11443
1611228990000|2021-01-21 11:36:30|105.25||105.25||105.25||105.25||12699
1611229000000|2021-01-21 11:36:40|105.3|105.25|105.25|105.15|105.3|105.25|105.25|105.15|24616
1611229010000|2021-01-21 11:36:50|105.3|105.25|105.25|105.2|105.3|105.25|105.25|105.2|10225
1611229020000|2021-01-21 11:37:00||105.15||105.15||105.15||105.15|0
1611229050000|2021-01-21 11:37:30|||||||||250
1611229070000|2021-01-21 11:37:50|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|3615
1611229100000|2021-01-21 11:38:20|||||||||2000
1611229120000|2021-01-21 11:38:40|||||||||133
1611229140000|2021-01-21 11:39:00||105.15||105.1||105.15||105.1|3101
1611229200000|2021-01-21 11:40:00||105.15||105.15||105.15||105.15|144
1611229210000|2021-01-21 11:40:10||105.1||105.1||105.1||105.1|0
1611229230000|2021-01-21 11:40:30||105.15||105.1||105.15||105.1|4500
1611229240000|2021-01-21 11:40:40|||||||||942
1611229280000|2021-01-21 11:41:20|||||||||934
1611229300000|2021-01-21 11:41:40|||||||||461
1611229320000|2021-01-21 11:42:00|||||||||464
1611229330000|2021-01-21 11:42:10|105.15|105.05|105.1|105|105.15|105.05|105.1|105|22495
1611229350000|2021-01-21 11:42:30|105.15|105.1|105.1|105.05|105.15|105.1|105.1|105|23214
1611229410000|2021-01-21 11:43:30|||||||||8396
1611229420000|2021-01-21 11:43:40|105.15|105.1|105.15|105.1|105.2|105.1|105.15|105.1|8445
1611229430000|2021-01-21 11:43:50|||||||||442
1611229440000|2021-01-21 11:44:00|105.2|105.15|105.15|105.05|105.2|105.15|105.15|105.05|19357
1611229450000|2021-01-21 11:44:10|||||||||951
1611229460000|2021-01-21 11:44:20|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|3029
1611229530000|2021-01-21 11:45:30|||||||||1902
1611229540000|2021-01-21 11:45:40|105.1||105.15||105.15||105.1||880
1611229550000|2021-01-21 11:45:50|||||||||7419
1611229660000|2021-01-21 11:47:40|105.1|105|105.1|105|105.1|105|105.05|105|20137
1611229690000|2021-01-21 11:48:10|||||||||107
1611229730000|2021-01-21 11:48:50|||||||||16399
1611229750000|2021-01-21 11:49:10|105.15|105.05|105.15|105.05|105.2|105.15|105.15|105.05|34050
1611229760000|2021-01-21 11:49:20|105.2||105.15||105.2||105.15||10004
1611229790000|2021-01-21 11:49:50|105.2|105.1|105.15|105.05|105.2|105.1|105.1|105.05|8514
1611229840000|2021-01-21 11:50:40|105.1|105|105.15|105.05|105.15|105.05|105.1|105|11349
1611229880000|2021-01-21 11:51:20|105.1|105|105.1|105|105.1|105.05|105.1|105|234
1611229940000|2021-01-21 11:52:20|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|17129
1611229950000|2021-01-21 11:52:30|||||||||1500
1611229960000|2021-01-21 11:52:40||105||104.95||105||104.95|15
1611230020000|2021-01-21 11:53:40|105|105|105.1|105|105.1|105.05|105|105|10513
1611230030000|2021-01-21 11:53:50|||||||||184
1611230060000|2021-01-21 11:54:20|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|8344
1611230110000|2021-01-21 11:55:10|||||||||851
1611230120000|2021-01-21 11:55:20|||||||||1000
1611230140000|2021-01-21 11:55:40|105.1||105.1||105.1||105.1||599
1611230150000|2021-01-21 11:55:50|105.15||105.15||105.15||105.15||0
1611230170000|2021-01-21 11:56:10|105.1|105|105|104.9|105.1|105|105|104.9|29640
1611230180000|2021-01-21 11:56:20|104.95|104.85|104.85|104.75|104.95|104.9|104.85|104.75|30455
1611230190000|2021-01-21 11:56:30|104.9|104.8|104.95|104.85|105|104.9|104.9|104.8|8277
1611230210000|2021-01-21 11:56:50|105|104.9|105|104.9|105|104.9|105|104.85|2225
1611230260000|2021-01-21 11:57:40|||||||||16305
1611230270000|2021-01-21 11:57:50|||||||||466
1611230300000|2021-01-21 11:58:20|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|35368
1611230310000|2021-01-21 11:58:30|105.1|105|105.1|105|105.1|105.05|105.1|105|7540
1611230320000|2021-01-21 11:58:40|105.15|105.05|105.1|105|105.15|105.05|105.1|105|6555
1611230330000|2021-01-21 11:58:50||105.05||105||105.05||105|40
1611230340000|2021-01-21 11:59:00||105.05||105.05||105.05||105.05|1070
1611230350000|2021-01-21 11:59:10||105||105||105||105|9352
1611230360000|2021-01-21 11:59:20|105.05|104.95|105.1|105|105.1|105|105.05|104.95|28803
1611230400000|2021-01-21 12:00:00|105.15|105.05|105.1|105|105.15|105.05|105.1|104.95|8970
1611230420000|2021-01-21 12:00:20|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|700
1611230430000|2021-01-21 12:00:30|105.2|105.15|105.15|105.05|105.2|105.15|105.15|105.05|17000
1611230450000|2021-01-21 12:00:50|||||||||475
1611230460000|2021-01-21 12:01:00|105.2|105.1|105.2|105.1|105.2|105.15|105.2|105.1|6800
1611230470000|2021-01-21 12:01:10|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|6688
1611230480000|2021-01-21 12:01:20|||||||||1899
1611230490000|2021-01-21 12:01:30|||||||||2908
1611230500000|2021-01-21 12:01:40||105.25||105.25||105.25||105.25|104
1611230520000|2021-01-21 12:02:00||105.2||105.2||105.2||105.2|53170
1611230530000|2021-01-21 12:02:10|105.25|105.15|105.2|105.1|105.25|105.15|105.15|105.05|31078
1611230540000|2021-01-21 12:02:20|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105|3281
1611230550000|2021-01-21 12:02:30||105||105||105||105|12840
1611230560000|2021-01-21 12:02:40|105.1|104.95|105.1|105|105.1|105|105.1|104.95|0
1611230590000|2021-01-21 12:03:10|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|6694
1611230610000|2021-01-21 12:03:30||105||105.05||105.05||105|50
1611230630000|2021-01-21 12:03:50||105.1||105.05||105.1||105.05|4170
1611230640000|2021-01-21 12:04:00|||||||||109
1611230650000|2021-01-21 12:04:10|||||||||4882
1611230670000|2021-01-21 12:04:30|||||||||9455
1611230680000|2021-01-21 12:04:40|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|340
1611230690000|2021-01-21 12:04:50|105.1|105|105.1|105|105.1|105|105.1|105|5793
1611230700000|2021-01-21 12:05:00|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105|1441
1611230720000|2021-01-21 12:05:20|105.1|105|105.15|105|105.15|105.05|105.1|105|10000
1611230740000|2021-01-21 12:05:40|105.1||105.1||105.1||105.1||0
1611230760000|2021-01-21 12:06:00|105.15||105.1||105.15||105.1||5
1611230800000|2021-01-21 12:06:40|105.05|104.95|105|104.9|105.05|104.95|105|104.9|1804
1611230810000|2021-01-21 12:06:50||104.85||104.85||104.85||104.85|23
1611230820000|2021-01-21 12:07:00|||||||||476
1611230830000|2021-01-21 12:07:10|||||||||1419
1611230840000|2021-01-21 12:07:20|||||||||936
1611230850000|2021-01-21 12:07:30|||||||||99206
1611230860000|2021-01-21 12:07:40|105.05|105.1|105.15|105.1|105.15|105.1|105.05|104.9|59570
1611230870000|2021-01-21 12:07:50|105.2|105.05|105.15|105.1|105.2|105.1|105.15|105.05|26401
1611230880000|2021-01-21 12:08:00||105.05||105.1||105.1||105.05|11607
1611230890000|2021-01-21 12:08:10|105.1|105.05|105.05|104.95|105.1|105.1|105.05|104.95|18220
1611230900000|2021-01-21 12:08:20|105|104.9|104.95|104.85|105|104.9|104.95|104.85|389
1611230910000|2021-01-21 12:08:30|105|104.9|105|104.85|105|104.9|105|104.85|18825
1611230920000|2021-01-21 12:08:40|104.95|104.9|105|104.85|105|104.9|104.95|104.85|14280
1611230930000|2021-01-21 12:08:50|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|31538
1611230950000|2021-01-21 12:09:10|105.1|105|105.1|105|105.1|105|105.1|105|1005
1611230970000|2021-01-21 12:09:30|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|3322
1611230990000|2021-01-21 12:09:50|||||||||1200
1611231020000|2021-01-21 12:10:20|105.1|105|105.05|104.95|105.1|105|105.05|104.95|24143
1611231040000|2021-01-21 12:10:40|105.1|105|105.1|105|105.1|105|105.1|105|3247
1611231050000|2021-01-21 12:10:50|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|11227
1611231110000|2021-01-21 12:11:50|||||||||2142
1611231160000|2021-01-21 12:12:40|||||||||19620
1611231190000|2021-01-21 12:13:10||105||105||105||105|58
1611231200000|2021-01-21 12:13:20|105.1||105.1||105.1||105.1||5363
1611231210000|2021-01-21 12:13:30|105.05||105.05||105.05||105.05||247
1611231220000|2021-01-21 12:13:40|105|104.95|105|104.95|105|104.95|105|104.95|1429
1611231230000|2021-01-21 12:13:50|105.05||105||105.05||105||0
1611231240000|2021-01-21 12:14:00|105.05|105|105.05|104.95|105.05|105|105|104.95|19864
1611231260000|2021-01-21 12:14:20|||||||||5961
1611231280000|2021-01-21 12:14:40|105.1|105|105.15|105.05|105.15|105.05|105.1|105|70510
1611231300000|2021-01-21 12:15:00|105.1|105.1|105.15|105.1|105.15|105.1|105.1|105.05|4610
1611231310000|2021-01-21 12:15:10|||||||||6148
1611231320000|2021-01-21 12:15:20|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.1|26127
1611231340000|2021-01-21 12:15:40|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|7106
1611231360000|2021-01-21 12:16:00|105.25||105.25||105.25||105.25||670
1611231370000|2021-01-21 12:16:10|105.2||105.2||105.2||105.2||0
1611231390000|2021-01-21 12:16:30|105.15|105.15|105.15|105.05|105.15|105.15|105.15|105.05|3949
1611231400000|2021-01-21 12:16:40|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|0
1611231430000|2021-01-21 12:17:10|||||||||2000
1611231450000|2021-01-21 12:17:30|105.15|105.05|105.2|105.1|105.2|105.1|105.15|105.05|4242
1611231470000|2021-01-21 12:17:50|105.15|105.05|105.1|105.05|105.15|105.05|105.1|105.05|2634
1611231520000|2021-01-21 12:18:40|105.15|105.1|105.15|105.05|105.2|105.15|105.15|105.05|11772
1611231540000|2021-01-21 12:19:00||105.1||105.1||105.1||105.1|0
1611231560000|2021-01-21 12:19:20||105.05||105.05||105.05||105.05|2689
1611231570000|2021-01-21 12:19:30|105.1|105|105.1|105|105.1|105|105.1|105|9510
1611231580000|2021-01-21 12:19:40|105.15||105.15||105.15||105.1||150
1611231590000|2021-01-21 12:19:50|||||||||4203
1611231620000|2021-01-21 12:20:20|||||||||1000
1611231630000|2021-01-21 12:20:30||105.05||105.05||105.05||105.05|30
1611231640000|2021-01-21 12:20:40|105.1|105|105.1|105|105.1|105|105.1|105|12358
1611231710000|2021-01-21 12:21:50|||||||||23781
1611231730000|2021-01-21 12:22:10|105.05|104.95|104.9|104.8|105.05|104.95|104.85|104.75|71099
1611231740000|2021-01-21 12:22:20|104.95|104.85|105|104.95|105|104.95|104.95|104.85|11111
1611231750000|2021-01-21 12:22:30|104.95|104.9|104.95|104.85|105|104.9|104.95|104.85|21642
1611231770000|2021-01-21 12:22:50|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|32964
1611231780000|2021-01-21 12:23:00|||||||||3348
1611231800000|2021-01-21 12:23:20|104.9|104.75|104.9|104.8|104.9|104.8|104.9|104.75|4146
1611231830000|2021-01-21 12:23:50|104.85||104.85||104.85||104.85||200
1611231840000|2021-01-21 12:24:00|104.8|104.75|104.85|104.7|104.85|104.8|104.8|104.7|55584
1611231860000|2021-01-21 12:24:20|||||||||10480
1611231870000|2021-01-21 12:24:30|104.75|104.75|104.95|104.8|104.95|104.85|104.75|104.75|50018
1611231940000|2021-01-21 12:25:40|||||||||11709
1611231950000|2021-01-21 12:25:50||104.85||104.85||104.9||104.85|3788
1611231970000|2021-01-21 12:26:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|12046
1611231990000|2021-01-21 12:26:30|||||||||4767
1611232010000|2021-01-21 12:26:50|104.85||104.85||104.85||104.85||0
1611232020000|2021-01-21 12:27:00|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|14399
1611232030000|2021-01-21 12:27:10||104.8||104.8||104.8||104.8|5080
1611232050000|2021-01-21 12:27:30|||||||||8518
1611232070000|2021-01-21 12:27:50|||||||||1200
1611232090000|2021-01-21 12:28:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|3924
1611232110000|2021-01-21 12:28:30|||||||||200
1611232130000|2021-01-21 12:28:50|||||||||1321
1611232140000|2021-01-21 12:29:00|104.9|104.8|104.9|104.8|104.95|104.8|104.9|104.8|14170
1611232160000|2021-01-21 12:29:20|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|17196
1611232180000|2021-01-21 12:29:40|105|104.9|105|104.9|105|104.9|105|104.9|1140
1611232210000|2021-01-21 12:30:10|||||||||3694
1611232220000|2021-01-21 12:30:20|||||||||9467
1611232230000|2021-01-21 12:30:30|||||||||18
1611232240000|2021-01-21 12:30:40|105.05|104.95|104.95|104.85|105.05|104.95|104.9|104.85|36269
1611232260000|2021-01-21 12:31:00|||||||||190
1611232270000|2021-01-21 12:31:10|||||||||130
1611232300000|2021-01-21 12:31:40|||||||||705
1611232310000|2021-01-21 12:31:50|||||||||4065
1611232320000|2021-01-21 12:32:00|||||||||714
1611232330000|2021-01-21 12:32:10|||||||||827
1611232340000|2021-01-21 12:32:20|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|2991
1611232350000|2021-01-21 12:32:30|104.95||104.95||104.95||104.95||35106
1611232360000|2021-01-21 12:32:40|105|104.85|105|104.85|105|104.85|105|104.85|21215
1611232370000|2021-01-21 12:32:50|104.95||104.95||104.95||104.95||0
1611232380000|2021-01-21 12:33:00|||||||||7889
1611232390000|2021-01-21 12:33:10|||||||||7748
1611232420000|2021-01-21 12:33:40|105|104.95|105.05|104.95|105.05|105|105|104.85|187164
1611232430000|2021-01-21 12:33:50|||||||||909
1611232440000|2021-01-21 12:34:00|105|104.9|105.05|104.95|105.05|104.95|105|104.9|61562
1611232450000|2021-01-21 12:34:10|105|104.9|104.9|104.8|105|104.95|104.9|104.8|76585
1611232460000|2021-01-21 12:34:20|||||||||2846
1611232480000|2021-01-21 12:34:40|||||||||10000
1611232510000|2021-01-21 12:35:10|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|60228
1611232530000|2021-01-21 12:35:30|104.8|104.8|104.8|104.7|104.85|104.8|104.8|104.7|194834
1611232540000|2021-01-21 12:35:40|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.6|26206
1611232550000|2021-01-21 12:35:50|||||||||2741
1611232560000|2021-01-21 12:36:00|104.65|104.55|104.7|104.55|104.7|104.6|104.6|104.55|1693
1611232570000|2021-01-21 12:36:10|104.75|104.6|104.9|104.8|104.9|104.8|104.75|104.6|213925
1611232610000|2021-01-21 12:36:50|||||||||1285
1611232630000|2021-01-21 12:37:10|104.85|104.75|104.8|104.7|104.85|104.75|104.75|104.7|13011
1611232640000|2021-01-21 12:37:20|||||||||2267
1611232660000|2021-01-21 12:37:40|||||||||1466
1611232680000|2021-01-21 12:38:00|104.75|104.75|104.75|104.65|104.75|104.75|104.75|104.65|14523
1611232690000|2021-01-21 12:38:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|1536
1611232700000|2021-01-21 12:38:20|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.5|42829
1611232720000|2021-01-21 12:38:40|||||||||41572
1611232730000|2021-01-21 12:38:50|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|85604
1611232740000|2021-01-21 12:39:00|104.8|104.7|104.8|104.75|104.8|104.75|104.8|104.7|34667
1611232750000|2021-01-21 12:39:10||104.7||104.7||104.75||104.7|15800
1611232760000|2021-01-21 12:39:20|104.75|104.65|104.8|104.7|104.8|104.7|104.7|104.6|9593
1611232770000|2021-01-21 12:39:30|||||||||9490
1611232780000|2021-01-21 12:39:40|104.75||104.8||104.8||104.75||89
1611232800000|2021-01-21 12:40:00|||||||||4736
1611232810000|2021-01-21 12:40:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|9818
1611232820000|2021-01-21 12:40:20|||||||||1084
1611232830000|2021-01-21 12:40:30|||||||||1886
1611232840000|2021-01-21 12:40:40|||||||||1696
1611232850000|2021-01-21 12:40:50|||||||||5000
1611232860000|2021-01-21 12:41:00|||||||||4740
1611232870000|2021-01-21 12:41:10|||||||||84
1611232880000|2021-01-21 12:41:20|104.9|104.8|104.9|104.75|104.9|104.85|104.9|104.75|25176
1611232910000|2021-01-21 12:41:50|104.85||104.85||104.85||104.85||1829
1611232930000|2021-01-21 12:42:10|104.9||104.85||104.9||104.85||4075
1611232940000|2021-01-21 12:42:20|||||||||2861
1611232950000|2021-01-21 12:42:30|104.9|104.85|104.9|104.75|104.9|104.85|104.9|104.75|750
1611232960000|2021-01-21 12:42:40|104.85||104.85||104.85||104.85||0
1611232970000|2021-01-21 12:42:50|||||||||21242
1611232990000|2021-01-21 12:43:10|104.9|104.8|105|104.85|105|104.85|104.9|104.8|93763
1611233000000|2021-01-21 12:43:20|104.95|104.8|104.9|104.8|104.95|104.8|104.9|104.8|474
1611233010000|2021-01-21 12:43:30|||||||||4289
1611233020000|2021-01-21 12:43:40|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|2523
1611233030000|2021-01-21 12:43:50|104.85|104.75|104.9|104.75|104.9|104.75|104.85|104.75|3994
1611233040000|2021-01-21 12:44:00|104.85||104.9||104.9||104.85||4748
1611233060000|2021-01-21 12:44:20|104.85||104.85||104.85||104.85||960
1611233070000|2021-01-21 12:44:30|104.75|104.7|104.85|104.7|104.85|104.7|104.75|104.7|7073
1611233080000|2021-01-21 12:44:40||104.75||104.75||104.75||104.75|1
1611233090000|2021-01-21 12:44:50||104.7||104.7||104.7||104.7|0
1611233100000|2021-01-21 12:45:00||104.75||104.75||104.75||104.75|0
1611233110000|2021-01-21 12:45:10|104.8|104.7|104.8|104.75|104.8|104.75|104.8|104.7|4489
1611233120000|2021-01-21 12:45:20|104.85|104.7|104.8|104.7|104.85|104.7|104.8|104.7|8633
1611233130000|2021-01-21 12:45:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|6323
1611233150000|2021-01-21 12:45:50|104.7|104.6|104.7|104.65|104.7|104.65|104.65|104.6|1163
1611233160000|2021-01-21 12:46:00|104.75|104.6|104.7|104.6|104.75|104.65|104.7|104.6|24991
1611233170000|2021-01-21 12:46:10|104.75|104.65|104.8|104.7|104.85|104.8|104.75|104.65|83897
1611233180000|2021-01-21 12:46:20|104.85|104.8|104.8|104.65|104.85|104.8|104.75|104.65|54425
1611233190000|2021-01-21 12:46:30|104.75||104.75||104.75||104.7||3969
1611233200000|2021-01-21 12:46:40|||||||||6699
1611233210000|2021-01-21 12:46:50||104.7||104.65||104.7||104.65|6417
1611233220000|2021-01-21 12:47:00|||||||||382
1611233230000|2021-01-21 12:47:10|104.7||104.75||104.75||104.7||0
1611233240000|2021-01-21 12:47:20|||||||||10000
1611233270000|2021-01-21 12:47:50|104.7||104.75||104.75||104.7||3632
1611233330000|2021-01-21 12:48:50|104.8|104.7|104.8|104.7|104.8|104.7|104.75|104.7|9187
1611233340000|2021-01-21 12:49:00|104.75|104.65|104.75|104.7|104.75|104.7|104.75|104.65|5256
1611233350000|2021-01-21 12:49:10|||||||||60
1611233360000|2021-01-21 12:49:20|104.8|104.65|104.8|104.7|104.8|104.7|104.8|104.65|13270
1611233370000|2021-01-21 12:49:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|4654
1611233380000|2021-01-21 12:49:40|||||||||7157
1611233390000|2021-01-21 12:49:50|||||||||4773
1611233410000|2021-01-21 12:50:10||104.7||104.7||104.7||104.7|0
1611233420000|2021-01-21 12:50:20|104.8||104.8||104.8||104.8||526
1611233430000|2021-01-21 12:50:30|104.75|104.75|104.8|104.7|104.8|104.75|104.75|104.7|1960
1611233440000|2021-01-21 12:50:40|||||||||1000
1611233450000|2021-01-21 12:50:50|104.75|104.75|104.8|104.7|104.8|104.75|104.75|104.7|1144
1611233470000|2021-01-21 12:51:10|||||||||3374
1611233510000|2021-01-21 12:51:50||104.75||104.7||104.75||104.7|2684
1611233530000|2021-01-21 12:52:10|||||||||20500
1611233540000|2021-01-21 12:52:20||104.75||104.7||104.75||104.7|10237
1611233570000|2021-01-21 12:52:50|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|53171
1611233580000|2021-01-21 12:53:00|||||||||5103
1611233590000|2021-01-21 12:53:10|104.7|104.7|104.75|104.6|104.75|104.7|104.7|104.6|22303
1611233600000|2021-01-21 12:53:20|104.7|104.55|104.7|104.6|104.75|104.6|104.6|104.55|17506
1611233610000|2021-01-21 12:53:30|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|20533
1611233620000|2021-01-21 12:53:40|104.7||104.75||104.75||104.7||27283
1611233630000|2021-01-21 12:53:50|||||||||9489
1611233640000|2021-01-21 12:54:00|104.8|104.7|104.75|104.65|104.8|104.7|104.7|104.6|39768
1611233660000|2021-01-21 12:54:20|104.8|104.8|104.75|104.65|104.85|104.8|104.75|104.65|52564
1611233670000|2021-01-21 12:54:30|||||||||49376
1611233680000|2021-01-21 12:54:40|104.8||104.8||104.8||104.8||10
1611233690000|2021-01-21 12:54:50|104.75||104.75||104.75||104.75||9549
1611233700000|2021-01-21 12:55:00|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|432
1611233720000|2021-01-21 12:55:20|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|1
1611233730000|2021-01-21 12:55:30|104.8||104.8||104.8||104.8||0
1611233740000|2021-01-21 12:55:40||104.7||104.7||104.7||104.7|12201
1611233760000|2021-01-21 12:56:00|104.75|104.75|104.8|104.7|104.8|104.75|104.75|104.7|2578
1611233810000|2021-01-21 12:56:50|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|26749
1611233830000|2021-01-21 12:57:10||104.7||104.75||104.75||104.7|33195
1611233840000|2021-01-21 12:57:20|||||||||10156
1611233850000|2021-01-21 12:57:30|||||||||4738
1611233860000|2021-01-21 12:57:40|||||||||47754
1611233890000|2021-01-21 12:58:10|104.8|104.7|104.7|104.6|104.8|104.7|104.65|104.55|36051
1611233910000|2021-01-21 12:58:30|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|4948
1611233920000|2021-01-21 12:58:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|6797
1611233940000|2021-01-21 12:59:00|||||||||955
1611233950000|2021-01-21 12:59:10|||||||||1889
1611233960000|2021-01-21 12:59:20|104.75|104.7|104.7|104.65|104.75|104.7|104.7|104.65|23259
1611233970000|2021-01-21 12:59:30||104.6||104.6||104.6||104.6|15195
1611233980000|2021-01-21 12:59:40|||||||||24745
1611234000000|2021-01-21 13:00:00|104.75|104.65|104.75|104.7|104.75|104.7|104.75|104.65|2752
1611234010000|2021-01-21 13:00:10|||||||||122
1611234040000|2021-01-21 13:00:40|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|10797
1611234050000|2021-01-21 13:00:50|104.75|104.7|104.7|104.65|104.75|104.7|104.7|104.65|947
1611234060000|2021-01-21 13:01:00||104.6||104.6||104.6||104.6|6769
1611234080000|2021-01-21 13:01:20|||||||||4739
1611234090000|2021-01-21 13:01:30|||||||||939
1611234120000|2021-01-21 13:02:00|||||||||2366
1611234140000|2021-01-21 13:02:20|||||||||6644
1611234150000|2021-01-21 13:02:30|||||||||10000
1611234170000|2021-01-21 13:02:50|104.75|104.65|104.7|104.6|104.75|104.7|104.7|104.6|38747
1611234230000|2021-01-21 13:03:50|||||||||500
1611234250000|2021-01-21 13:04:10|||||||||29935
1611234290000|2021-01-21 13:04:50|104.75|104.7|104.7|104.6|104.75|104.7|104.7|104.6|71061
1611234300000|2021-01-21 13:05:00|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|46994
1611234310000|2021-01-21 13:05:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|9414
1611234320000|2021-01-21 13:05:20|||||||||944
1611234330000|2021-01-21 13:05:30|104.75||104.7||104.75||104.7||0
1611234340000|2021-01-21 13:05:40|104.75|104.75|104.7|104.6|104.8|104.75|104.65|104.6|123740
1611234350000|2021-01-21 13:05:50|||||||||28738
1611234360000|2021-01-21 13:06:00||104.65||104.65||104.65||104.65|1289
1611234370000|2021-01-21 13:06:10|||||||||6303
1611234380000|2021-01-21 13:06:20||104.6||104.6||104.6||104.6|755
1611234420000|2021-01-21 13:07:00|104.65|104.55|104.55|104.5|104.65|104.55|104.55|104.45|92501
1611234430000|2021-01-21 13:07:10||104.45||104.45||104.45||104.4|852
1611234440000|2021-01-21 13:07:20|||||||||106255
1611234460000|2021-01-21 13:07:40|104.6|104.5|104.7|104.65|104.7|104.65|104.6|104.5|54086
1611234470000|2021-01-21 13:07:50|104.75|104.7|104.75|104.7|104.75|104.7|104.7|104.65|12907
1611234480000|2021-01-21 13:08:00|104.8|104.8|104.8|104.75|104.85|104.8|104.8|104.7|111446
1611234490000|2021-01-21 13:08:10|104.85|104.7|104.85|104.75|104.85|104.75|104.85|104.7|7
1611234500000|2021-01-21 13:08:20|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|0
1611234510000|2021-01-21 13:08:30|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.7|27302
1611234520000|2021-01-21 13:08:40||104.7||104.7||104.7||104.7|533
1611234530000|2021-01-21 13:08:50|||||||||954
1611234550000|2021-01-21 13:09:10|||||||||4743
1611234560000|2021-01-21 13:09:20||104.65||104.7||104.7||104.65|1600
1611234620000|2021-01-21 13:10:20|||||||||943
1611234630000|2021-01-21 13:10:30||104.75||104.7||104.75||104.7|4414
1611234650000|2021-01-21 13:10:50|104.75|104.65|104.75|104.65|104.75|104.65|104.7|104.65|3926
1611234670000|2021-01-21 13:11:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|11588
1611234710000|2021-01-21 13:11:50|||||||||500
1611234720000|2021-01-21 13:12:00|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|7643
1611234750000|2021-01-21 13:12:30|104.7||104.75||104.75||104.7||4966
1611234780000|2021-01-21 13:13:00|||||||||4738
1611234790000|2021-01-21 13:13:10||104.7||104.65||104.7||104.65|737
1611234800000|2021-01-21 13:13:20|||||||||36
1611234830000|2021-01-21 13:13:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|1108
1611234840000|2021-01-21 13:14:00|||||||||7591
1611234850000|2021-01-21 13:14:10|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|12761
1611234870000|2021-01-21 13:14:30|104.65|104.65|104.7|104.6|104.7|104.65|104.65|104.6|8546
1611234900000|2021-01-21 13:15:00|||||||||2315250
1611234910000|2021-01-21 13:15:10|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|15860
1611234930000|2021-01-21 13:15:30|||||||||1922
1611234940000|2021-01-21 13:15:40||104.7||104.7||104.7||104.7|110
1611234950000|2021-01-21 13:15:50|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.7|13199
1611234960000|2021-01-21 13:16:00|104.75|104.7|104.8|104.75|104.8|104.75|104.75|104.65|15243
1611234970000|2021-01-21 13:16:10|104.75|104.7|104.8|104.75|104.8|104.75|104.75|104.65|11322
1611234990000|2021-01-21 13:16:30||104.7||104.75||104.75||104.7|2009
1611235000000|2021-01-21 13:16:40|||||||||9574
1611235020000|2021-01-21 13:17:00|||||||||1750
1611235030000|2021-01-21 13:17:10|||||||||1000
1611235050000|2021-01-21 13:17:30|||||||||3774
1611235070000|2021-01-21 13:17:50|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|16936
1611235090000|2021-01-21 13:18:10|||||||||3508
1611235100000|2021-01-21 13:18:20|104.7|104.7|104.7|104.6|104.7|104.7|104.7|104.6|3419
1611235110000|2021-01-21 13:18:30||104.65||104.65||104.65||104.65|119
1611235130000|2021-01-21 13:18:50|||||||||12000
1611235140000|2021-01-21 13:19:00|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.7|11883
1611235150000|2021-01-21 13:19:10|||||||||1885
1611235180000|2021-01-21 13:19:40|||||||||1895
1611235200000|2021-01-21 13:20:00|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.65|8844
1611235240000|2021-01-21 13:20:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|4418
1611235250000|2021-01-21 13:20:50|104.75|104.65|104.85|104.75|104.85|104.75|104.75|104.65|69447
1611235260000|2021-01-21 13:21:00|||||||||9489
1611235290000|2021-01-21 13:21:30|||||||||28461
1611235370000|2021-01-21 13:22:50||104.8||104.8||104.8||104.8|12656
1611235380000|2021-01-21 13:23:00|||||||||486
1611235390000|2021-01-21 13:23:10|104.8|104.75|104.8|104.7|104.8|104.75|104.8|104.7|16053
1611235400000|2021-01-21 13:23:20|104.85|104.75|104.9|104.85|104.95|104.9|104.85|104.75|54396
1611235410000|2021-01-21 13:23:30|104.95||104.95||104.95||104.95||0
1611235420000|2021-01-21 13:23:40||104.9||104.9||104.9||104.9|228
1611235440000|2021-01-21 13:24:00|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.75|4411
1611235470000|2021-01-21 13:24:30||104.85||104.8||104.85||104.8|1752
1611235500000|2021-01-21 13:25:00||104.85||104.8||104.85||104.8|11261
1611235510000|2021-01-21 13:25:10||104.85||104.8||104.85||104.8|10385
1611235530000|2021-01-21 13:25:30||104.85||104.8||104.85||104.8|1212
1611235580000|2021-01-21 13:26:20||104.85||104.8||104.85||104.8|15777
1611235630000|2021-01-21 13:27:10|||||||||1500
1611235640000|2021-01-21 13:27:20|||||||||14500
1611235650000|2021-01-21 13:27:30|||||||||6179
1611235670000|2021-01-21 13:27:50||104.85||104.85||104.85||104.85|9484
1611235680000|2021-01-21 13:28:00|104.85|104.8|104.9|104.8|104.9|104.85|104.85|104.8|15784
1611235690000|2021-01-21 13:28:10||104.85||104.85||104.85||104.85|1001
1611235700000|2021-01-21 13:28:20|||||||||2478
1611235730000|2021-01-21 13:28:50|104.95||104.95||104.95||104.9||22289
1611235750000|2021-01-21 13:29:10|105|104.9|104.95|104.85|105|104.9|104.95|104.85|4752
1611235790000|2021-01-21 13:29:50|||||||||4735
1611235800000|2021-01-21 13:30:00||104.9||104.9||104.9||104.9|8178
1611235820000|2021-01-21 13:30:20|||||||||9475
1611235830000|2021-01-21 13:30:30|||||||||2825
1611235840000|2021-01-21 13:30:40|105||105||105||105||6337
1611235850000|2021-01-21 13:30:50|104.95|104.85|104.95|104.85|105|104.9|104.95|104.85|6708
1611235860000|2021-01-21 13:31:00|105|104.9|105|104.9|105|104.9|105|104.9|5861
1611235880000|2021-01-21 13:31:20|||||||||9900
1611235900000|2021-01-21 13:31:40|104.95|104.85|104.9|104.85|104.95|104.9|104.9|104.85|5897
1611235920000|2021-01-21 13:32:00|104.95|104.9|105|104.9|105|104.9|104.95|104.9|1915
1611235930000|2021-01-21 13:32:10|105.05|104.95|105|104.95|105.05|104.95|105|104.9|46489
1611235940000|2021-01-21 13:32:20|105.05||105.05||105.05||105.05||3320
1611235970000|2021-01-21 13:32:50|105.1|105|105.1|105|105.1|105.05|105.05|105|32361
1611235980000|2021-01-21 13:33:00|||||||||469
1611235990000|2021-01-21 13:33:10|105.05||105.1||105.1||105.05||327
1611236010000|2021-01-21 13:33:30|||||||||5000
1611236030000|2021-01-21 13:33:50|105.05|104.95|105.15|105|105.15|105.1|105|104.9|44786
1611236040000|2021-01-21 13:34:00|||||||||1386
1611236070000|2021-01-21 13:34:30||105.05||105.05||105.05||105.05|610
1611236090000|2021-01-21 13:34:50||105||105||105||105|0
1611236100000|2021-01-21 13:35:00|105.2|105.05|105.2|105.1|105.2|105.1|105.2|105.05|7459
1611236120000|2021-01-21 13:35:20|||||||||945
1611236130000|2021-01-21 13:35:30|||||||||25
1611236150000|2021-01-21 13:35:50|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.1|29431
1611236170000|2021-01-21 13:36:10|105.25|105.25|105.3|105.2|105.3|105.25|105.2|105.15|15719
1611236200000|2021-01-21 13:36:40|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|90
1611236220000|2021-01-21 13:37:00|||||||||1
1611236230000|2021-01-21 13:37:10|105.15|105.1|105.15|105.05|105.2|105.1|105.15|105.05|11953
1611236240000|2021-01-21 13:37:20|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|47575
1611236250000|2021-01-21 13:37:30||105||105||105||105|0
1611236260000|2021-01-21 13:37:40|||||||||1280
1611236270000|2021-01-21 13:37:50||105.05||105.05||105.05||105.05|4755
1611236290000|2021-01-21 13:38:10|105.1|105|105.1|105|105.1|105|105.05|104.95|31747
1611236300000|2021-01-21 13:38:20|105.05|104.95|105.05|105|105.05|105|105.05|104.9|180341
1611236310000|2021-01-21 13:38:30|105|104.95|105|104.85|105|105|105|104.85|248335
1611236320000|2021-01-21 13:38:40|||||||||4733
1611236340000|2021-01-21 13:39:00|||||||||600
1611236350000|2021-01-21 13:39:10|105.05|104.9|105.1|105|105.1|105|105.05|104.85|59260
1611236360000|2021-01-21 13:39:20|||||||||4185
1611236370000|2021-01-21 13:39:30|105.05||105.05||105.05||105.05||17
1611236380000|2021-01-21 13:39:40|||||||||2042
1611236390000|2021-01-21 13:39:50|105.1||105.1||105.1||105.05||5763
1611236400000|2021-01-21 13:40:00|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105|50785
1611236430000|2021-01-21 13:40:30|105.2|105.1|105.2|105.15|105.2|105.15|105.2|105.1|3071
1611236440000|2021-01-21 13:40:40|||||||||4426
1611236480000|2021-01-21 13:41:20|105.15|105.1|105.2|105.1|105.2|105.15|105.15|105.05|7446
1611236490000|2021-01-21 13:41:30||105.15||105.15||105.15||105.15|10508
1611236500000|2021-01-21 13:41:40|105.25|105.1|105.15|105.05|105.25|105.1|105.15|105.05|3119
1611236510000|2021-01-21 13:41:50|105.1|105|105.1|105|105.1|105|105.1|105|282
1611236520000|2021-01-21 13:42:00|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|71
1611236530000|2021-01-21 13:42:10|||||||||5000
1611236540000|2021-01-21 13:42:20|105.2|105.15|105.15|105.05|105.2|105.15|105.15|105.05|10000
1611236550000|2021-01-21 13:42:30|105.1|105|105.15|105.05|105.15|105.05|105.1|105|1051
1611236570000|2021-01-21 13:42:50|105.1||105.1||105.15||105.1||0
1611236590000|2021-01-21 13:43:10|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|4196
1611236600000|2021-01-21 13:43:20||105.05||105.05||105.05||105.05|4
1611236620000|2021-01-21 13:43:40|105.1||105.15||105.15||105.1||1960
1611236630000|2021-01-21 13:43:50|105.1|105|105.15|105.05|105.15|105.05|105.1|105|5388
1611236660000|2021-01-21 13:44:20|105.1||105.15||105.15||105.1||0
1611236670000|2021-01-21 13:44:30|105.1|105|105.1|105|105.15|105.05|105.1|105|6755
1611236680000|2021-01-21 13:44:40||105.05||105||105.05||105|1503
1611236700000|2021-01-21 13:45:00|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|732
1611236710000|2021-01-21 13:45:10|||||||||5630
1611236720000|2021-01-21 13:45:20|105.2|105.1|105.3|105.25|105.3|105.25|105.15|105.1|37939
1611236730000|2021-01-21 13:45:30|105.25|105.2|105.2|105.15|105.25|105.2|105.2|105.15|16042
1611236740000|2021-01-21 13:45:40||105.1||105.1||105.1||105.1|3058
1611236760000|2021-01-21 13:46:00|105.15||105.2||105.2||105.15||2500
1611236770000|2021-01-21 13:46:10|||||||||6357
1611236810000|2021-01-21 13:46:50|||||||||28
1611236840000|2021-01-21 13:47:20|105.25|105.15|105.25|105.15|105.25|105.2|105.25|105.15|5708
1611236860000|2021-01-21 13:47:40|||||||||1946
1611236870000|2021-01-21 13:47:50|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.15|12180
1611236880000|2021-01-21 13:48:00|||||||||7643
1611236900000|2021-01-21 13:48:20|105.25|105.15|105.3|105.2|105.3|105.2|105.2|105.15|8307
1611236910000|2021-01-21 13:48:30|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|3837
1611236920000|2021-01-21 13:48:40|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|2670
1611236960000|2021-01-21 13:49:20|||||||||2360
1611236980000|2021-01-21 13:49:40|||||||||61
1611237010000|2021-01-21 13:50:10|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|5889
1611237100000|2021-01-21 13:51:40|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|9883
1611237130000|2021-01-21 13:52:10|105.15||105.2||105.2||105.15||2
1611237150000|2021-01-21 13:52:30|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|3876
1611237160000|2021-01-21 13:52:40|105.1|105|105.1|105|105.1|105|105.1|105|5137
1611237170000|2021-01-21 13:52:50|105.05||105.05||105.05||105.05||1114
1611237180000|2021-01-21 13:53:00|105.1|105.05|105.1|105|105.1|105.05|105.05|105|14277
1611237190000|2021-01-21 13:53:10|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|9697
1611237200000|2021-01-21 13:53:20|105.1|105|105.15|105|105.15|105|105.1|105|1150
1611237250000|2021-01-21 13:54:10|||||||||2356
1611237270000|2021-01-21 13:54:30||105.05||105.05||105.05||105.05|600
1611237280000|2021-01-21 13:54:40|105.1|105|105.15|105.05|105.15|105.05|105.1|105|7597
1611237300000|2021-01-21 13:55:00|105.2|105.1|105.15|105.1|105.2|105.1|105.15|105.1|15868
1611237320000|2021-01-21 13:55:20|105.2||105.2||105.2||105.2||7410
1611237330000|2021-01-21 13:55:30|105.25||105.25||105.25||105.2||1705
1611237340000|2021-01-21 13:55:40|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|0
1611237360000|2021-01-21 13:56:00|105.25||105.25||105.25||105.25||3320
1611237370000|2021-01-21 13:56:10|105.3|105.2|105.35|105.3|105.35|105.3|105.25|105.2|23830
1611237380000|2021-01-21 13:56:20|105.4|105.35|105.5|105.4|105.5|105.4|105.4|105.3|5352
1611237390000|2021-01-21 13:56:30|105.45|105.35|105.45|105.35|105.5|105.4|105.45|105.35|10791
1611237400000|2021-01-21 13:56:40|||||||||94
1611237410000|2021-01-21 13:56:50|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|47
1611237420000|2021-01-21 13:57:00|105.45|105.4|105.4|105.35|105.5|105.4|105.4|105.35|3700
1611237430000|2021-01-21 13:57:10|105.35|105.3|105.4|105.3|105.4|105.3|105.35|105.25|7176
1611237440000|2021-01-21 13:57:20||105.25||105.25||105.3||105.25|500
1611237450000|2021-01-21 13:57:30||105.3||105.3||105.3||105.3|0
1611237470000|2021-01-21 13:57:50|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|9802
1611237480000|2021-01-21 13:58:00|||||||||3804
1611237490000|2021-01-21 13:58:10|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.45|5259
1611237500000|2021-01-21 13:58:20||105.55||105.55||105.55||105.55|0
1611237510000|2021-01-21 13:58:30|105.65|105.7|105.7|105.6|105.75|105.7|105.65|105.55|57645
1611237520000|2021-01-21 13:58:40|105.75|105.65|105.65|105.6|105.75|105.65|105.65|105.6|11942
1611237530000|2021-01-21 13:58:50|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|7001
1611237540000|2021-01-21 13:59:00|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|6108
1611237570000|2021-01-21 13:59:30|105.65|105.55|105.65|105.55|105.65|105.6|105.6|105.55|14663
1611237580000|2021-01-21 13:59:40||105.6||105.55||105.6||105.55|5523
1611237610000|2021-01-21 14:00:10|||||||||934
1611237630000|2021-01-21 14:00:30|105.6|105.5|105.6|105.5|105.6|105.55|105.55|105.5|32261
1611237640000|2021-01-21 14:00:40||105.55||105.5||105.55||105.5|0
1611237650000|2021-01-21 14:00:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|8359
1611237670000|2021-01-21 14:01:10|105.7|105.6|105.8|105.7|105.8|105.75|105.7|105.6|312482
1611237680000|2021-01-21 14:01:20|105.75|105.65|105.65|105.55|105.75|105.65|105.6|105.5|17555
1611237710000|2021-01-21 14:01:50|105.6||105.6||105.6||105.6||941
1611237720000|2021-01-21 14:02:00|105.55|105.5|105.55|105.45|105.55|105.5|105.5|105.45|5018
1611237730000|2021-01-21 14:02:10|105.6|105.4|105.5|105.4|105.6|105.4|105.5|105.4|2802
1611237750000|2021-01-21 14:02:30|105.55|105.45|105.55|105.5|105.6|105.5|105.55|105.45|8000
1611237760000|2021-01-21 14:02:40||105.45||105.45||105.5||105.45|2
1611237780000|2021-01-21 14:03:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|6674
1611237790000|2021-01-21 14:03:10||105.55||105.55||105.55||105.55|0
1611237810000|2021-01-21 14:03:30|105.65||105.6||105.65||105.6||10562
1611237820000|2021-01-21 14:03:40|||||||||4700
1611237830000|2021-01-21 14:03:50|105.55|105.5|105.6|105.5|105.6|105.5|105.5|105.4|6855
1611237840000|2021-01-21 14:04:00|||||||||3384
1611237870000|2021-01-21 14:04:30|||||||||1742
1611237880000|2021-01-21 14:04:40|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|4418
1611237890000|2021-01-21 14:04:50|105.7|105.6|105.7|105.65|105.75|105.65|105.7|105.6|15524
1611237900000|2021-01-21 14:05:00|105.65|105.6|105.6|105.5|105.65|105.65|105.55|105.45|19551
1611237910000|2021-01-21 14:05:10||105.45||105.45||105.45||105.45|1901
1611237930000|2021-01-21 14:05:30|105.55||105.55||105.55||105.55||1033
1611237940000|2021-01-21 14:05:40||105.4||105.4||105.4||105.4|5
1611237950000|2021-01-21 14:05:50||105.45||105.45||105.45||105.45|56
1611237960000|2021-01-21 14:06:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|6903
1611237970000|2021-01-21 14:06:10|||||||||18831
1611237980000|2021-01-21 14:06:20|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|6714
1611237990000|2021-01-21 14:06:30|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.55|0
1611238000000|2021-01-21 14:06:40|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|5437
1611238010000|2021-01-21 14:06:50|105.7|105.6|105.65|105.55|105.7|105.6|105.65|105.55|14053
1611238020000|2021-01-21 14:07:00||105.6||105.55||105.6||105.55|1893
1611238030000|2021-01-21 14:07:10|105.6|105.6|105.6|105.5|105.6|105.6|105.55|105.5|12658
1611238040000|2021-01-21 14:07:20|105.65|105.55|105.6|105.5|105.65|105.55|105.55|105.5|6665
1611238090000|2021-01-21 14:08:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|2562
1611238100000|2021-01-21 14:08:20|105.6|105.5|105.6|105.45|105.6|105.5|105.45|105.35|10456
1611238110000|2021-01-21 14:08:30||105.5||105.5||105.5||105.45|87
1611238130000|2021-01-21 14:08:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|25
1611238150000|2021-01-21 14:09:10|105.7|105.6|105.7|105.55|105.7|105.6|105.65|105.55|12090
1611238170000|2021-01-21 14:09:30|105.65||105.65||105.65||105.65||0
1611238180000|2021-01-21 14:09:40|||||||||7976
1611238190000|2021-01-21 14:09:50|||||||||883
1611238200000|2021-01-21 14:10:00|||||||||7687
1611238240000|2021-01-21 14:10:40|||||||||4969
1611238250000|2021-01-21 14:10:50|105.6|105.5|105.55|105.4|105.6|105.5|105.55|105.4|12936
1611238270000|2021-01-21 14:11:10||105.45||105.5||105.5||105.45|4474
1611238280000|2021-01-21 14:11:20|||||||||10116
1611238290000|2021-01-21 14:11:30|105.6||105.6||105.6||105.6||5728
1611238320000|2021-01-21 14:12:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|14401
1611238340000|2021-01-21 14:12:20|||||||||500
1611238350000|2021-01-21 14:12:30|||||||||930
1611238360000|2021-01-21 14:12:40||105.6||105.55||105.6||105.55|6605
1611238370000|2021-01-21 14:12:50||105.6||105.6||105.6||105.6|728
1611238400000|2021-01-21 14:13:20|||||||||6029
1611238420000|2021-01-21 14:13:40|||||||||5000
1611238430000|2021-01-21 14:13:50|105.7||105.7||105.7||105.7||11290
1611238440000|2021-01-21 14:14:00|105.65||105.65||105.7||105.65||2510
1611238450000|2021-01-21 14:14:10|105.6|105.55|105.55|105.45|105.6|105.55|105.5|105.45|18175
1611238470000|2021-01-21 14:14:30|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|471
1611238490000|2021-01-21 14:14:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|8135
1611238500000|2021-01-21 14:15:00||105.45||105.5||105.5||105.45|0
1611238510000|2021-01-21 14:15:10|105.65|105.55|105.65|105.5|105.65|105.55|105.65|105.5|11011
1611238520000|2021-01-21 14:15:20||105.55||105.55||105.55||105.55|136
1611238570000|2021-01-21 14:16:10|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.6|11830
1611238590000|2021-01-21 14:16:30|105.7||105.65||105.7||105.65||7568
1611238610000|2021-01-21 14:16:50|||||||||3338
1611238620000|2021-01-21 14:17:00|105.7||105.7||105.7||105.7||148
1611238640000|2021-01-21 14:17:20|105.75||105.75||105.75||105.75||9580
1611238650000|2021-01-21 14:17:30|105.7|105.55|105.55|105.5|105.7|105.55|105.55|105.5|8875
1611238670000|2021-01-21 14:17:50|||||||||222
1611238680000|2021-01-21 14:18:00|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.35|9732
1611238690000|2021-01-21 14:18:10||105.35||105.4||105.4||105.35|31
1611238700000|2021-01-21 14:18:20|105.4|105.35|105.4|105.3|105.45|105.35|105.4|105.3|5992
1611238750000|2021-01-21 14:19:10|||||||||4000
1611238760000|2021-01-21 14:19:20|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|13185
1611238770000|2021-01-21 14:19:30||105.35||105.35||105.35||105.35|94
1611238780000|2021-01-21 14:19:40|105.45|105.4|105.55|105.4|105.55|105.4|105.45|105.4|10916
1611238810000|2021-01-21 14:20:10|105.45|105.45|105.55|105.45|105.6|105.45|105.45|105.45|33022
1611238820000|2021-01-21 14:20:20|105.6|105.55|105.55|105.45|105.6|105.55|105.45|105.4|34331
1611238830000|2021-01-21 14:20:30|105.6|105.5|105.6|105.5|105.6|105.5|105.55|105.45|10418
1611238840000|2021-01-21 14:20:40|||||||||958
1611238850000|2021-01-21 14:20:50||105.55||105.55||105.55||105.55|754
1611238860000|2021-01-21 14:21:00|105.65|105.5|105.65|105.55|105.7|105.55|105.55|105.5|25846
1611238870000|2021-01-21 14:21:10||105.5||105.5||105.55||105.5|0
1611238880000|2021-01-21 14:21:20||105.55||105.55||105.55||105.55|2840
1611238890000|2021-01-21 14:21:30|105.7|105.6|105.7|105.55|105.7|105.6|105.7|105.55|5131
1611238900000|2021-01-21 14:21:40|105.65||105.65||105.65||105.65||0
1611238910000|2021-01-21 14:21:50|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|4035
1611238920000|2021-01-21 14:22:00||105.65||105.65||105.65||105.65|1011
1611238930000|2021-01-21 14:22:10|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|0
1611238940000|2021-01-21 14:22:20|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|7909
1611238950000|2021-01-21 14:22:30|105.7|105.6|105.7|105.55|105.7|105.6|105.65|105.55|14526
1611238970000|2021-01-21 14:22:50|105.75|105.6|105.7|105.55|105.75|105.6|105.7|105.55|3655
1611239000000|2021-01-21 14:23:20||105.6||105.55||105.6||105.55|505
1611239030000|2021-01-21 14:23:50|||||||||272
1611239050000|2021-01-21 14:24:10|105.65|105.5|105.65|105.5|105.65|105.55|105.55|105.45|21599
1611239100000|2021-01-21 14:25:00|||||||||1000
1611239120000|2021-01-21 14:25:20|105.7|105.55|105.65|105.55|105.7|105.6|105.65|105.55|5291
1611239130000|2021-01-21 14:25:30||105.6||105.55||105.6||105.55|2451
1611239140000|2021-01-21 14:25:40|105.6|105.5|105.65|105.5|105.65|105.5|105.6|105.5|1854
1611239150000|2021-01-21 14:25:50|105.6||105.65||105.65||105.6||2502
1611239160000|2021-01-21 14:26:00|||||||||1000
1611239170000|2021-01-21 14:26:10||105.55||105.5||105.55||105.5|6243
1611239190000|2021-01-21 14:26:30|||||||||1893
1611239210000|2021-01-21 14:26:50|105.7|105.55|105.65|105.55|105.7|105.55|105.65|105.5|895
1611239220000|2021-01-21 14:27:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|4147
1611239230000|2021-01-21 14:27:10|105.65||105.65||105.65||105.65||0
1611239240000|2021-01-21 14:27:20|105.6||105.6||105.6||105.6||0
1611239260000|2021-01-21 14:27:40|105.65||105.65||105.65||105.65||518
1611239270000|2021-01-21 14:27:50|||||||||7847
1611239280000|2021-01-21 14:28:00|||||||||419
1611239290000|2021-01-21 14:28:10|||||||||8054
1611239300000|2021-01-21 14:28:20|||||||||7057
1611239320000|2021-01-21 14:28:40|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|2790
1611239330000|2021-01-21 14:28:50|105.65||105.65||105.65||105.6||0
1611239340000|2021-01-21 14:29:00|105.6||105.6||105.6||105.6||6431
1611239360000|2021-01-21 14:29:20|||||||||273
1611239370000|2021-01-21 14:29:30|||||||||251
1611239380000|2021-01-21 14:29:40|105.55|105.45|105.6|105.5|105.6|105.5|105.5|105.45|13460
1611239400000|2021-01-21 14:30:00|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|13956
1611239410000|2021-01-21 14:30:10|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|5488
1611239420000|2021-01-21 14:30:20|105.45|105.35|105.45|105.4|105.5|105.4|105.45|105.35|13628
1611239440000|2021-01-21 14:30:40|||||||||3763
1611239470000|2021-01-21 14:31:10|105.5|105.45|105.7|105.6|105.7|105.6|105.5|105.45|28021
1611239480000|2021-01-21 14:31:20|105.65|105.55|105.65|105.55|105.65|105.6|105.65|105.5|2200
1611239500000|2021-01-21 14:31:40|105.6|105.5|105.5|105.4|105.6|105.5|105.5|105.4|7237
1611239510000|2021-01-21 14:31:50|||||||||9421
1611239530000|2021-01-21 14:32:10|||||||||80
1611239540000|2021-01-21 14:32:20|105.45|105.35|105.45|105.3|105.45|105.4|105.45|105.3|2608
1611239560000|2021-01-21 14:32:40|105.4||105.4||105.4||105.4||1704
1611239580000|2021-01-21 14:33:00|||||||||1000
1611239590000|2021-01-21 14:33:10|105.45|105.35|105.35|105.3|105.45|105.4|105.35|105.3|26017
1611239600000|2021-01-21 14:33:20|105.4|105.25|105.35|105.25|105.45|105.25|105.35|105.25|9667
1611239610000|2021-01-21 14:33:30||105.3||105.25||105.3||105.25|215
1611239620000|2021-01-21 14:33:40||105.3||105.25||105.3||105.25|2508
1611239630000|2021-01-21 14:33:50|||||||||4700
1611239640000|2021-01-21 14:34:00|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|12455
1611239650000|2021-01-21 14:34:10||105.35||105.35||105.35||105.35|16
1611239660000|2021-01-21 14:34:20|105.45|105.4|105.5|105.35|105.5|105.4|105.45|105.35|11808
1611239680000|2021-01-21 14:34:40|105.45||105.5||105.5||105.45||1851
1611239690000|2021-01-21 14:34:50|105.45||105.45||105.45||105.45||1
1611239700000|2021-01-21 14:35:00|105.4|105.3|105.3|105.2|105.45|105.3|105.3|105.2|8913
1611239710000|2021-01-21 14:35:10|105.35|105.25|105.35|105.3|105.4|105.3|105.35|105.25|14337
1611239720000|2021-01-21 14:35:20|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|6636
1611239730000|2021-01-21 14:35:30||105.15||105.2||105.2||105.15|170
1611239740000|2021-01-21 14:35:40|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|0
1611239770000|2021-01-21 14:36:10|105.3|105.2|105.4|105.3|105.4|105.3|105.3|105.2|18099
1611239780000|2021-01-21 14:36:20|105.45|105.35|105.55|105.35|105.6|105.55|105.45|105.35|71310
1611239790000|2021-01-21 14:36:30|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|2500
1611239800000|2021-01-21 14:36:40|105.5|105.4|105.5|105.35|105.5|105.4|105.5|105.35|14182
1611239810000|2021-01-21 14:36:50|105.45|105.3|105.45|105.35|105.45|105.35|105.4|105.3|4514
1611239820000|2021-01-21 14:37:00|105.4|105.3|105.35|105.25|105.45|105.3|105.35|105.25|5514
1611239830000|2021-01-21 14:37:10|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|2449
1611239840000|2021-01-21 14:37:20|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|11577
1611239850000|2021-01-21 14:37:30||105.3||105.25||105.3||105.25|2500
1611239860000|2021-01-21 14:37:40|105.3||105.3||105.35||105.3||160
1611239870000|2021-01-21 14:37:50|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|1314
1611239890000|2021-01-21 14:38:10|105.4|105.3|105.45|105.3|105.45|105.3|105.4|105.3|24399
1611239900000|2021-01-21 14:38:20|105.5|105.4|105.55|105.5|105.55|105.5|105.5|105.4|14857
1611239910000|2021-01-21 14:38:30|105.6|105.55|105.7|105.6|105.75|105.65|105.6|105.5|21076
1611239920000|2021-01-21 14:38:40|105.6|105.55|105.7|105.6|105.7|105.6|105.6|105.5|8972
1611239930000|2021-01-21 14:38:50|105.65|105.55|105.7|105.55|105.7|105.55|105.65|105.55|16279
1611239940000|2021-01-21 14:39:00|105.65||105.65||105.65||105.65||280
1611239960000|2021-01-21 14:39:20|105.7|105.6|105.75|105.65|105.75|105.65|105.65|105.6|24969
1611239970000|2021-01-21 14:39:30|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|12798
1611239980000|2021-01-21 14:39:40|105.7|105.55|105.7|105.55|105.7|105.6|105.65|105.5|11196
1611239990000|2021-01-21 14:39:50|105.65|105.5|105.6|105.5|105.65|105.55|105.6|105.5|5586
1611240000000|2021-01-21 14:40:00|105.55|105.45|105.6|105.5|105.6|105.5|105.45|105.35|16706
1611240010000|2021-01-21 14:40:10|105.55|105.45|105.55|105.45|105.6|105.5|105.5|105.4|8726
1611240020000|2021-01-21 14:40:20|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|1969
1611240030000|2021-01-21 14:40:30|105.55||105.6||105.6||105.55||2999
1611240050000|2021-01-21 14:40:50||105.55||105.55||105.55||105.55|17322
1611240060000|2021-01-21 14:41:00|105.65|105.5|105.6|105.5|105.65|105.55|105.6|105.5|15554
1611240070000|2021-01-21 14:41:10|105.55|105.45|105.6|105.45|105.6|105.45|105.55|105.45|14678
1611240090000|2021-01-21 14:41:30||105.5||105.5||105.5||105.5|12762
1611240100000|2021-01-21 14:41:40|105.55|105.45|105.5|105.4|105.55|105.5|105.5|105.4|13110
1611240120000|2021-01-21 14:42:00|105.55|105.45|105.55|105.45|105.55|105.5|105.5|105.45|20053
1611240130000|2021-01-21 14:42:10|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|2454
1611240140000|2021-01-21 14:42:20|||||||||1250
1611240150000|2021-01-21 14:42:30|||||||||7786
1611240170000|2021-01-21 14:42:50|||||||||6545
1611240180000|2021-01-21 14:43:00|105.65|105.45|105.5|105.45|105.65|105.55|105.5|105.45|61841
1611240190000|2021-01-21 14:43:10|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|2165
1611240200000|2021-01-21 14:43:20|105.6|105.5|105.6|105.5|105.65|105.5|105.6|105.5|11858
1611240210000|2021-01-21 14:43:30|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|3019
1611240220000|2021-01-21 14:43:40|||||||||10000
1611240230000|2021-01-21 14:43:50|105.6|105.5|105.5|105.4|105.6|105.5|105.5|105.4|21836
1611240240000|2021-01-21 14:44:00|105.45||105.45||105.45||105.45||1560
1611240250000|2021-01-21 14:44:10|105.5||105.5||105.5||105.5||500
1611240260000|2021-01-21 14:44:20|105.55|105.45|105.55|105.45|105.55|105.45|105.5|105.4|8796
1611240270000|2021-01-21 14:44:30|105.5||105.55||105.55||105.5||4170
1611240280000|2021-01-21 14:44:40|||||||||3828
1611240290000|2021-01-21 14:44:50|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|4651
1611240300000|2021-01-21 14:45:00|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.4|7141
1611240310000|2021-01-21 14:45:10|||||||||2842
1611240320000|2021-01-21 14:45:20|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|12259
1611240330000|2021-01-21 14:45:30|105.55|105.45|105.6|105.5|105.6|105.5|105.55|105.4|27652
1611240340000|2021-01-21 14:45:40|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|0
1611240350000|2021-01-21 14:45:50|||||||||10425
1611240370000|2021-01-21 14:46:10|105.55|105.45|105.55|105.45|105.55|105.45|105.5|105.4|6572
1611240380000|2021-01-21 14:46:20|105.6|105.4|105.45|105.4|105.6|105.4|105.45|105.4|10300
1611240390000|2021-01-21 14:46:30|105.4|105.35|105.45|105.35|105.45|105.35|105.35|105.3|8009
1611240420000|2021-01-21 14:47:00|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.3|10242
1611240430000|2021-01-21 14:47:10|105.4||105.4||105.4||105.4||2988
1611240440000|2021-01-21 14:47:20|||||||||407
1611240450000|2021-01-21 14:47:30|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|51159
1611240460000|2021-01-21 14:47:40|||||||||934
1611240470000|2021-01-21 14:47:50|105.45|105.35|105.4|105.35|105.45|105.35|105.4|105.35|2329
1611240480000|2021-01-21 14:48:00||105.3||105.3||105.3||105.25|8052
1611240490000|2021-01-21 14:48:10||105.25||105.3||105.3||105.25|239
1611240500000|2021-01-21 14:48:20|105.45|105.35|105.45|105.3|105.45|105.35|105.45|105.3|7866
1611240510000|2021-01-21 14:48:30|||||||||3604
1611240520000|2021-01-21 14:48:40||105.35||105.35||105.35||105.35|5915
1611240540000|2021-01-21 14:49:00|105.4|105.3|105.45|105.4|105.5|105.4|105.4|105.3|5825
1611240550000|2021-01-21 14:49:10|105.4|105.35|105.3|105.2|105.4|105.35|105.3|105.2|4884
1611240570000|2021-01-21 14:49:30|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|2562
1611240580000|2021-01-21 14:49:40|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|7280
1611240590000|2021-01-21 14:49:50|105.25||105.2||105.25||105.2||2073
1611240610000|2021-01-21 14:50:10|||||||||1400
1611240620000|2021-01-21 14:50:20|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.15|17185
1611240630000|2021-01-21 14:50:30||105.15||105.15||105.15||105.15|24
1611240640000|2021-01-21 14:50:40||105.2||105.15||105.2||105.15|284
1611240650000|2021-01-21 14:50:50|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|14253
1611240660000|2021-01-21 14:51:00|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.1|2207
1611240670000|2021-01-21 14:51:10|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|2966
1611240690000|2021-01-21 14:51:30||105.15||105.15||105.15||105.15|0
1611240700000|2021-01-21 14:51:40|105.25|105.1|105.25|105.1|105.25|105.15|105.2|105.1|713
1611240710000|2021-01-21 14:51:50||105.15||105.15||105.15||105.15|87
1611240720000|2021-01-21 14:52:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|36
1611240730000|2021-01-21 14:52:10|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|7492
1611240750000|2021-01-21 14:52:30|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.1|6174
1611240770000|2021-01-21 14:52:50||105.15||105.1||105.15||105.1|22
1611240780000|2021-01-21 14:53:00|105.15|105.05|105.2|105.1|105.2|105.1|105.1|105.05|5372
1611240790000|2021-01-21 14:53:10|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105|9174
1611240800000|2021-01-21 14:53:20|105.2|105.1|105.1|105.05|105.25|105.15|105.1|105|32498
1611240810000|2021-01-21 14:53:30|||||||||7617
1611240820000|2021-01-21 14:53:40|105.15||105.15||105.15||105.15||392
1611240830000|2021-01-21 14:53:50|||||||||150
1611240840000|2021-01-21 14:54:00|105.1|105|105.1|105|105.1|105|105.1|105|1705
1611240860000|2021-01-21 14:54:20|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|3064
1611240870000|2021-01-21 14:54:30|105.1|105|105.05|104.95|105.1|105|105.05|104.95|0
1611240900000|2021-01-21 14:55:00|105.1|105|105.1|105.05|105.1|105.05|105.1|105|5367
1611240910000|2021-01-21 14:55:10|105.05|105|105.1|105|105.1|105|105.05|104.95|3860
1611240920000|2021-01-21 14:55:20|||||||||101040
1611240930000|2021-01-21 14:55:30|105.05|105.1|105.1|105|105.15|105.1|105.05|105|114315
1611240940000|2021-01-21 14:55:40|105.05|104.95|105.05|104.95|105.1|104.95|105.05|104.95|3465
1611240950000|2021-01-21 14:55:50|105.1||105.05||105.1||105.05||730
1611240960000|2021-01-21 14:56:00||105||104.95||105||104.95|1244
1611240970000|2021-01-21 14:56:10|||||||||3404
1611240990000|2021-01-21 14:56:30|105.1|105|105.1|105|105.1|105|105.1|105|3149
1611241000000|2021-01-21 14:56:40|105.05|104.95|105.05|104.95|105.1|104.95|105|104.95|11374
1611241010000|2021-01-21 14:56:50|105.1|105|105.1|105|105.1|105|105.1|105|8198
1611241020000|2021-01-21 14:57:00|105.05|104.95|105.05|105|105.1|105.05|105|104.95|15860
1611241030000|2021-01-21 14:57:10|105.1||105.1||105.1||105.1||145
1611241040000|2021-01-21 14:57:20|||||||||12640
1611241060000|2021-01-21 14:57:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|9845
1611241070000|2021-01-21 14:57:50|105|105|105.1|105|105.1|105|105|105|3902
1611241120000|2021-01-21 14:58:40|105.05|104.95|105.05|104.95|105.05|104.95|105|104.95|11100
1611241160000|2021-01-21 14:59:20|105|104.9|105|104.9|105|104.9|104.95|104.85|14600
1611241180000|2021-01-21 14:59:40|105.05|104.95|105.1|105|105.1|105|105.05|104.95|13464
1611241200000|2021-01-21 15:00:00||105.05||105.05||105.05||105.05|233
1611241210000|2021-01-21 15:00:10|105.15|105.1|105.25|105.15|105.25|105.2|105.15|105.1|18672
1611241220000|2021-01-21 15:00:20|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|7657
1611241230000|2021-01-21 15:00:30|105.25|105.15|105.2|105.1|105.25|105.15|105.2|105.1|13089
1611241240000|2021-01-21 15:00:40|105.15|105.05|105.2|105.05|105.2|105.1|105.1|105.05|5172
1611241260000|2021-01-21 15:01:00|105.15||105.15||105.15||105.15||253
1611241270000|2021-01-21 15:01:10|105.1|105|105.1|105|105.1|105.05|105.05|105|10424
1611241290000|2021-01-21 15:01:30|105.05|104.95|105.05|105|105.05|105|105|104.95|14564
1611241300000|2021-01-21 15:01:40||104.95||104.95||104.95||104.95|0
1611241310000|2021-01-21 15:01:50|105||105.05||105.05||105||7322
1611241330000|2021-01-21 15:02:10|105||105.05||105.05||105||321
1611241350000|2021-01-21 15:02:30|105||105||105||105||10
1611241380000|2021-01-21 15:03:00|104.95|104.9|105|104.9|105|104.9|104.95|104.85|8664
1611241400000|2021-01-21 15:03:20|105.05|104.95|105.05|105|105.1|105|105.05|104.9|36481
1611241410000|2021-01-21 15:03:30|105.1|104.9|105.05|104.95|105.1|104.95|105|104.9|20
1611241430000|2021-01-21 15:03:50|||||||||433
1611241440000|2021-01-21 15:04:00|105|104.9|105|104.9|105|104.9|105|104.9|1746
1611241450000|2021-01-21 15:04:10|104.95|104.85|104.95|104.85|105|104.85|104.95|104.85|2
1611241460000|2021-01-21 15:04:20|||||||||26567
1611241470000|2021-01-21 15:04:30|105|104.9|105|104.9|105|104.9|105|104.9|12919
1611241480000|2021-01-21 15:04:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|9258
1611241490000|2021-01-21 15:04:50|||||||||46159
1611241500000|2021-01-21 15:05:00|||||||||1146
1611241510000|2021-01-21 15:05:10|||||||||1851
1611241520000|2021-01-21 15:05:20|||||||||7826
1611241530000|2021-01-21 15:05:30||104.9||104.9||104.9||104.9|255
1611241540000|2021-01-21 15:05:40|104.9|104.85|104.9|104.75|104.9|104.85|104.85|104.75|27385
1611241550000|2021-01-21 15:05:50|104.85||104.85||104.85||104.85||4
1611241560000|2021-01-21 15:06:00|104.8|104.8|104.85|104.75|104.85|104.8|104.75|104.7|63465
1611241570000|2021-01-21 15:06:10||104.7||104.75||104.75||104.7|0
1611241580000|2021-01-21 15:06:20||104.7||104.75||104.75||104.7|2968
1611241590000|2021-01-21 15:06:30||104.7||104.75||104.75||104.7|10056
1611241600000|2021-01-21 15:06:40|104.8|104.7|104.85|104.75|104.85|104.8|104.8|104.7|23289
1611241610000|2021-01-21 15:06:50|104.8||104.85||104.85||104.8||3214
1611241630000|2021-01-21 15:07:10|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|7378
1611241640000|2021-01-21 15:07:20|104.85|104.8|104.9|104.85|104.9|104.85|104.85|104.8|36586
1611241650000|2021-01-21 15:07:30|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.85|6200
1611241670000|2021-01-21 15:07:50|104.95|104.9|104.95|104.9|104.95|104.9|104.95|104.9|6441
1611241680000|2021-01-21 15:08:00|105|104.95|105|104.95|105.05|104.95|105|104.95|32995
1611241690000|2021-01-21 15:08:10|105.05|105|105.05|104.95|105.1|105|105.05|104.95|11800
1611241710000|2021-01-21 15:08:30|105|104.9|104.95|104.9|105|104.9|104.95|104.9|11452
1611241720000|2021-01-21 15:08:40|105|104.95|105|104.9|105.05|104.95|105|104.9|2254
1611241730000|2021-01-21 15:08:50|104.95|104.95|105|104.9|105|104.95|104.95|104.9|11826
1611241740000|2021-01-21 15:09:00|104.95||104.95||104.95||104.95||0
1611241760000|2021-01-21 15:09:20|105||105||105||105||6705
1611241770000|2021-01-21 15:09:30|105.05|104.95|105|104.9|105.05|104.95|105|104.9|10997
1611241810000|2021-01-21 15:10:10|104.9|104.85|104.95|104.85|105|104.9|104.9|104.85|17005
1611241830000|2021-01-21 15:10:30|||||||||1500
1611241840000|2021-01-21 15:10:40|||||||||476
1611241850000|2021-01-21 15:10:50|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|8689
1611241860000|2021-01-21 15:11:00|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.75|14678
1611241870000|2021-01-21 15:11:10|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|13284
1611241880000|2021-01-21 15:11:20|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.8|23444
1611241890000|2021-01-21 15:11:30|104.9|104.8|104.85|104.75|104.95|104.85|104.85|104.75|23834
1611241910000|2021-01-21 15:11:50|||||||||8100
1611241920000|2021-01-21 15:12:00||104.8||104.8||104.8||104.75|2
1611241930000|2021-01-21 15:12:10||104.75||104.75||104.75||104.75|40000
1611241940000|2021-01-21 15:12:20|104.9|104.8|104.95|104.9|104.95|104.9|104.9|104.8|32050
1611241950000|2021-01-21 15:12:30|105|104.95|104.95|104.85|105|104.95|104.95|104.85|27336
1611241960000|2021-01-21 15:12:40|105|104.9|104.9|104.8|105|104.9|104.9|104.75|13463
1611241980000|2021-01-21 15:13:00|||||||||1615
1611242020000|2021-01-21 15:13:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|15280
1611242030000|2021-01-21 15:13:50|105|104.9|104.95|104.9|105|104.9|104.95|104.85|14155
1611242050000|2021-01-21 15:14:10|105|104.95|104.95|104.9|105|104.95|104.95|104.9|17070
1611242060000|2021-01-21 15:14:20||104.85||104.85||104.9||104.85|8435
1611242070000|2021-01-21 15:14:30|||||||||6359
1611242080000|2021-01-21 15:14:40||104.9||104.85||104.9||104.85|2884
1611242090000|2021-01-21 15:14:50||104.9||104.9||104.9||104.9|6050
1611242100000|2021-01-21 15:15:00|105|104.95|105|104.9|105|104.95|105|104.9|7064
1611242110000|2021-01-21 15:15:10|105.05|104.95|105|104.9|105.05|104.95|105|104.9|14927
1611242120000|2021-01-21 15:15:20|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|13046
1611242140000|2021-01-21 15:15:40|105||105||105||105||1
1611242150000|2021-01-21 15:15:50|105.05||105.05||105.05||105.05||4534
1611242160000|2021-01-21 15:16:00|||||||||10000
1611242170000|2021-01-21 15:16:10||105||105||105||105|274
1611242180000|2021-01-21 15:16:20|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|4590
1611242200000|2021-01-21 15:16:40|||||||||42
1611242210000|2021-01-21 15:16:50|105.05|105|105.05|105|105.1|105|105.05|105|11426
1611242230000|2021-01-21 15:17:10|105.1||105.1||105.1||105.1||10175
1611242260000|2021-01-21 15:17:40|105.05|105.05|105.05|105|105.1|105.05|105.05|105|16530
1611242270000|2021-01-21 15:17:50|105.1|105.05|105.1|105|105.1|105.05|105.1|105|9801
1611242280000|2021-01-21 15:18:00||105.05||105||105.05||105|0
1611242290000|2021-01-21 15:18:10|105.05|104.95|105.05|104.95|105.05|105|105.05|104.95|10054
1611242300000|2021-01-21 15:18:20|105.1|105|105.1|105|105.1|105|105.1|105|4012
1611242310000|2021-01-21 15:18:30|105.15|105.05|105.15|105.05|105.15|105.1|105.15|105.05|18088
1611242320000|2021-01-21 15:18:40|105.2|105.1|105.15|105.05|105.2|105.1|105.15|105.05|34856
1611242340000|2021-01-21 15:19:00|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.05|9427
1611242360000|2021-01-21 15:19:20||105.15||105.1||105.15||105.1|1526
1611242370000|2021-01-21 15:19:30|105.15|105.05|105.15|105.05|105.15|105.05|105.1|105.05|14202
1611242380000|2021-01-21 15:19:40|105.1|105|105.1|105|105.1|105|105.05|105|14830
1611242390000|2021-01-21 15:19:50|105.15||105.1||105.15||105.1||1500
1611242400000|2021-01-21 15:20:00|105.05||105.05||105.05||105.05||7563
1611242410000|2021-01-21 15:20:10||104.95||104.95||104.95||104.95|4864
1611242420000|2021-01-21 15:20:20|||||||||2364
1611242440000|2021-01-21 15:20:40|105||105.05||105.05||105||252
1611242450000|2021-01-21 15:20:50|105||105||105||105||100
1611242470000|2021-01-21 15:21:10|||||||||1184
1611242490000|2021-01-21 15:21:30|104.95|104.9|104.95|104.9|105|104.9|104.95|104.9|14244
1611242500000|2021-01-21 15:21:40|105||105||105||105||7789
1611242520000|2021-01-21 15:22:00|104.95|104.85|104.85|104.8|104.95|104.85|104.85|104.75|8098
1611242530000|2021-01-21 15:22:10||104.75||104.75||104.75||104.75|2369
1611242540000|2021-01-21 15:22:20|104.9|104.8|104.9|104.85|104.9|104.85|104.9|104.8|3186
1611242550000|2021-01-21 15:22:30|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|12082
1611242560000|2021-01-21 15:22:40||104.9||104.85||104.9||104.85|112
1611242570000|2021-01-21 15:22:50||104.9||104.9||104.9||104.9|5630
1611242580000|2021-01-21 15:23:00|105||105||105||105||13160
1611242600000|2021-01-21 15:23:20|||||||||5000
1611242610000|2021-01-21 15:23:30|105.05||105.05||105.05||105.05||5918
1611242620000|2021-01-21 15:23:40|105||105||105.05||105||8523
1611242630000|2021-01-21 15:23:50|||||||||8065
1611242650000|2021-01-21 15:24:10|||||||||12957
1611242660000|2021-01-21 15:24:20|104.95||104.95||105||104.95||124
1611242670000|2021-01-21 15:24:30|105|104.95|105.05|104.95|105.05|104.95|104.95|104.95|5789
1611242690000|2021-01-21 15:24:50|||||||||7603
1611242710000|2021-01-21 15:25:10|105|104.9|105|104.9|105|104.9|104.95|104.9|12542
1611242720000|2021-01-21 15:25:20|104.95|104.95|105.05|104.95|105.05|104.95|104.95|104.9|10711
1611242740000|2021-01-21 15:25:40|105|104.9|105|104.9|105|104.9|105|104.9|11
1611242750000|2021-01-21 15:25:50|||||||||9768
1611242790000|2021-01-21 15:26:30||104.95||104.95||104.95||104.95|54
1611242800000|2021-01-21 15:26:40|105.05||105.05||105.05||105.05||2803
1611242810000|2021-01-21 15:26:50|105|104.9|105|104.9|105|104.9|104.9|104.85|32952
1611242820000|2021-01-21 15:27:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|0
1611242830000|2021-01-21 15:27:10|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|5882
1611242840000|2021-01-21 15:27:20|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|2250
1611242850000|2021-01-21 15:27:30|||||||||648
1611242860000|2021-01-21 15:27:40|104.85|104.8|104.9|104.8|104.9|104.85|104.85|104.8|4422
1611242870000|2021-01-21 15:27:50|104.85|104.75|104.9|104.8|104.9|104.8|104.85|104.75|7686
1611242880000|2021-01-21 15:28:00|||||||||10389
1611242900000|2021-01-21 15:28:20|||||||||937
1611242930000|2021-01-21 15:28:50|||||||||7359
1611242940000|2021-01-21 15:29:00|||||||||7872
1611242950000|2021-01-21 15:29:10|||||||||10
1611242960000|2021-01-21 15:29:20|||||||||12824
1611242970000|2021-01-21 15:29:30|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|20835
1611242980000|2021-01-21 15:29:40|104.95|104.85|104.9|104.85|104.95|104.85|104.9|104.8|16775
1611242990000|2021-01-21 15:29:50|||||||||1254
1611243000000|2021-01-21 15:30:00|104.95||104.95||104.95||104.95||17108
1611243010000|2021-01-21 15:30:10|||||||||3313
1611243020000|2021-01-21 15:30:20|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|3594
1611243030000|2021-01-21 15:30:30|104.9||104.95||104.95||104.9||1271
1611243040000|2021-01-21 15:30:40|104.9|104.8|104.9|104.85|104.9|104.85|104.8|104.75|39361
1611243050000|2021-01-21 15:30:50|104.85|104.8|104.9|104.8|104.9|104.85|104.85|104.75|8312
1611243100000|2021-01-21 15:31:40|104.85||104.85||104.85||104.85||2445
1611243110000|2021-01-21 15:31:50|||||||||499
1611243120000|2021-01-21 15:32:00|||||||||4500
1611243130000|2021-01-21 15:32:10|||||||||6442
1611243150000|2021-01-21 15:32:30|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.8|28493
1611243160000|2021-01-21 15:32:40|104.85||104.9||104.9||104.85||5155
1611243170000|2021-01-21 15:32:50||104.85||104.8||104.85||104.8|25884
1611243180000|2021-01-21 15:33:00|||||||||5066
1611243190000|2021-01-21 15:33:10|104.85||104.9||104.9||104.85||18
1611243200000|2021-01-21 15:33:20|||||||||2834
1611243210000|2021-01-21 15:33:30|104.85|104.85|104.95|104.85|104.95|104.9|104.85|104.8|38596
1611243220000|2021-01-21 15:33:40|||||||||1905
1611243240000|2021-01-21 15:34:00|||||||||3524
1611243260000|2021-01-21 15:34:20|104.9||104.95||104.95||104.9||13454
1611243270000|2021-01-21 15:34:30|104.9||104.9||104.9||104.9||102
1611243280000|2021-01-21 15:34:40|104.85|104.8|104.85|104.75|104.9|104.8|104.8|104.75|33532
1611243290000|2021-01-21 15:34:50|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|8778
1611243300000|2021-01-21 15:35:00|104.75|104.75|104.75|104.65|104.75|104.75|104.7|104.65|23063
1611243310000|2021-01-21 15:35:10|||||||||7398
1611243320000|2021-01-21 15:35:20|104.8|104.7|104.7|104.6|104.8|104.7|104.7|104.6|43575
1611243330000|2021-01-21 15:35:30|||||||||9360
1611243340000|2021-01-21 15:35:40|||||||||7021
1611243350000|2021-01-21 15:35:50|104.75|104.65|104.75|104.7|104.75|104.7|104.75|104.65|9338
1611243360000|2021-01-21 15:36:00||104.65||104.65||104.65||104.6|9561
1611243370000|2021-01-21 15:36:10|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|6868
1611243380000|2021-01-21 15:36:20|104.65|104.55|104.65|104.55|104.65|104.6|104.6|104.5|19253
1611243390000|2021-01-21 15:36:30|104.6|104.6|104.65|104.6|104.65|104.6|104.6|104.6|7927
1611243400000|2021-01-21 15:36:40|||||||||2050
1611243410000|2021-01-21 15:36:50|104.7|104.55|104.7|104.65|104.7|104.65|104.7|104.55|22895
1611243420000|2021-01-21 15:37:00|||||||||464
1611243430000|2021-01-21 15:37:10|104.75|104.7|104.9|104.85|105|104.9|104.75|104.7|57013
1611243440000|2021-01-21 15:37:20|104.95|104.9|104.9|104.85|104.95|104.9|104.9|104.85|7820
1611243450000|2021-01-21 15:37:30|104.95||104.95||104.95||104.95||0
1611243460000|2021-01-21 15:37:40|104.9|104.8|104.9|104.8|104.95|104.85|104.8|104.7|59644
1611243470000|2021-01-21 15:37:50|104.95|104.85|104.9|104.8|104.95|104.85|104.85|104.8|43427
1611243480000|2021-01-21 15:38:00|||||||||47
1611243510000|2021-01-21 15:38:30|104.95|104.85|104.95|104.85|104.95|104.85|104.9|104.85|12734
1611243520000|2021-01-21 15:38:40|104.9||104.95||104.95||104.9||4
1611243530000|2021-01-21 15:38:50|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|10214
1611243540000|2021-01-21 15:39:00|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|11085
1611243570000|2021-01-21 15:39:30||104.8||104.8||104.8||104.8|8216
1611243590000|2021-01-21 15:39:50|104.85|104.75|104.85|104.75|104.9|104.75|104.85|104.75|5453
1611243600000|2021-01-21 15:40:00|104.8|104.7|104.85|104.75|104.85|104.75|104.8|104.7|9653
1611243630000|2021-01-21 15:40:30|104.8|104.7|104.7|104.6|104.8|104.75|104.7|104.6|13570
1611243640000|2021-01-21 15:40:40||104.55||104.55||104.55||104.55|5005
1611243650000|2021-01-21 15:40:50|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.6|3150
1611243670000|2021-01-21 15:41:10|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.55|8673
1611243680000|2021-01-21 15:41:20|||||||||3459
1611243690000|2021-01-21 15:41:30|104.6|104.6|104.6|104.5|104.65|104.6|104.55|104.5|19353
1611243700000|2021-01-21 15:41:40|||||||||2877
1611243720000|2021-01-21 15:42:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|21583
1611243730000|2021-01-21 15:42:10||104.6||104.55||104.6||104.55|2698
1611243750000|2021-01-21 15:42:30|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|2636
1611243760000|2021-01-21 15:42:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|252
1611243770000|2021-01-21 15:42:50|104.6||104.65||104.65||104.6||2836
1611243780000|2021-01-21 15:43:00|104.7|104.6|104.65|104.55|104.75|104.7|104.65|104.55|75165
1611243790000|2021-01-21 15:43:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|33349
1611243800000|2021-01-21 15:43:20|104.65|104.55|104.65|104.55|104.7|104.6|104.6|104.55|85281
1611243820000|2021-01-21 15:43:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|318
1611243830000|2021-01-21 15:43:50|104.65||104.65||104.65||104.6||647
1611243840000|2021-01-21 15:44:00|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|4272
1611243850000|2021-01-21 15:44:10|104.65|104.55|104.65|104.55|104.7|104.6|104.55|104.5|81443
1611243860000|2021-01-21 15:44:20|104.7|104.6|104.65|104.55|104.75|104.6|104.65|104.55|44977
1611243870000|2021-01-21 15:44:30|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|1479
1611243880000|2021-01-21 15:44:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|23866
1611243890000|2021-01-21 15:44:50|104.6||104.6||104.6||104.6||6650
1611243900000|2021-01-21 15:45:00|104.55|104.5|104.5|104.4|104.6|104.5|104.5|104.4|55435
1611243910000|2021-01-21 15:45:10|104.55|104.55|104.55|104.45|104.6|104.55|104.5|104.4|102189
1611243920000|2021-01-21 15:45:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|13548
1611243930000|2021-01-21 15:45:30|||||||||42624
1611243940000|2021-01-21 15:45:40|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|2695
1611243950000|2021-01-21 15:45:50|104.5|104.4|104.55|104.5|104.55|104.5|104.5|104.4|3949
1611243960000|2021-01-21 15:46:00|104.6|104.6|104.6|104.45|104.65|104.6|104.5|104.4|92330
1611243970000|2021-01-21 15:46:10|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|14956
1611244000000|2021-01-21 15:46:40|104.65||104.6||104.65||104.6||3646
1611244010000|2021-01-21 15:46:50|||||||||1225
1611244020000|2021-01-21 15:47:00|||||||||4187
1611244030000|2021-01-21 15:47:10|||||||||939
1611244040000|2021-01-21 15:47:20|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|5157
1611244060000|2021-01-21 15:47:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.55|40265
1611244080000|2021-01-21 15:48:00||104.65||104.6||104.65||104.6|20497
1611244090000|2021-01-21 15:48:10|||||||||18770
1611244100000|2021-01-21 15:48:20|104.75||104.7||104.75||104.7||11266
1611244110000|2021-01-21 15:48:30|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|4812
1611244120000|2021-01-21 15:48:40|104.7||104.7||104.7||104.7||1393
1611244130000|2021-01-21 15:48:50|104.75|104.6|104.7|104.65|104.75|104.65|104.65|104.6|17969
1611244140000|2021-01-21 15:49:00|104.75||104.75||104.75||104.75||16040
1611244150000|2021-01-21 15:49:10|104.7||104.7||104.7||104.7||630
1611244170000|2021-01-21 15:49:30|||||||||670
1611244180000|2021-01-21 15:49:40|104.65|104.6|104.7|104.6|104.7|104.6|104.65|104.55|5372
1611244190000|2021-01-21 15:49:50|||||||||1897
1611244200000|2021-01-21 15:50:00|||||||||1945
1611244210000|2021-01-21 15:50:10|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|410
1611244220000|2021-01-21 15:50:20|||||||||1401
1611244240000|2021-01-21 15:50:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|1378
1611244280000|2021-01-21 15:51:20|104.75|104.65|104.75|104.6|104.75|104.65|104.75|104.6|39633
1611244300000|2021-01-21 15:51:40|104.7|104.55|104.7|104.55|104.7|104.55|104.65|104.55|20074
1611244310000|2021-01-21 15:51:50|||||||||677
1611244330000|2021-01-21 15:52:10|104.65|104.6|104.65|104.55|104.7|104.6|104.65|104.55|15635
1611244340000|2021-01-21 15:52:20|||||||||1911
1611244350000|2021-01-21 15:52:30|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|2742
1611244360000|2021-01-21 15:52:40|||||||||10000
1611244380000|2021-01-21 15:53:00|||||||||10000
1611244400000|2021-01-21 15:53:20|104.55|104.45|104.55|104.45|104.6|104.45|104.55|104.45|29797
1611244410000|2021-01-21 15:53:30|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|3085
1611244430000|2021-01-21 15:53:50|||||||||5827
1611244440000|2021-01-21 15:54:00|||||||||51580
1611244450000|2021-01-21 15:54:10|104.55|104.45|104.4|104.3|104.55|104.45|104.35|104.25|48490
1611244460000|2021-01-21 15:54:20||104.25||104.3||104.3||104.25|11897
1611244470000|2021-01-21 15:54:30|||||||||28814
1611244480000|2021-01-21 15:54:40|104.35|104.25|104.4|104.35|104.4|104.35|104.35|104.25|60084
1611244490000|2021-01-21 15:54:50|104.35|104.3|104.4|104.3|104.4|104.3|104.35|104.3|10672
1611244500000|2021-01-21 15:55:00|||||||||25280
1611244510000|2021-01-21 15:55:10|||||||||100000
1611244520000|2021-01-21 15:55:20|104.35|104.25|104.3|104.2|104.4|104.25|104.3|104.2|52504
1611244530000|2021-01-21 15:55:30|104.2|104.15|104.3|104.25|104.35|104.25|104.2|104.15|34977
1611244540000|2021-01-21 15:55:40|104.25|104.2|104.3|104.2|104.3|104.2|104.25|104.15|4374
1611244550000|2021-01-21 15:55:50|||||||||23000
1611244560000|2021-01-21 15:56:00|104.25|104.15|104.2|104.1|104.25|104.2|104.2|104.05|68994
1611244570000|2021-01-21 15:56:10|104.15|104.05|104.15|104.05|104.2|104.05|104.15|104.05|10622
1611244580000|2021-01-21 15:56:20|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.05|44651
1611244590000|2021-01-21 15:56:30|||||||||15168
1611244600000|2021-01-21 15:56:40|||||||||19619
1611244610000|2021-01-21 15:56:50|||||||||33868
1611244620000|2021-01-21 15:57:00|104.25|104.15|104.2|104.05|104.35|104.2|104.2|104.05|105844
1611244630000|2021-01-21 15:57:10|104.15|104.1|104.2|104.1|104.2|104.1|104.1|104.05|22242
1611244640000|2021-01-21 15:57:20|104.25|104.15|104.2|104.1|104.25|104.15|104.2|104.1|27237
1611244650000|2021-01-21 15:57:30|104.15|104.05|104.15|104.05|104.2|104.05|104.1|104|53839
1611244670000|2021-01-21 15:57:50|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|5123
1611244680000|2021-01-21 15:58:00|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|137
1611244690000|2021-01-21 15:58:10|||||||||6800
1611244700000|2021-01-21 15:58:20|104.2||104.15||104.2||104.15||11702
1611244710000|2021-01-21 15:58:30|||||||||5000
1611244730000|2021-01-21 15:58:50|||||||||41643
1611244740000|2021-01-21 15:59:00|||||||||183
1611244750000|2021-01-21 15:59:10|||||||||23050
1611244770000|2021-01-21 15:59:30|104.2|104.1|103.95|103.8|104.2|104.1|103.7|103.65|465802
1611244780000|2021-01-21 15:59:40|104|103.95|104|103.9|104.05|104|103.95|103.85|147757
1611244790000|2021-01-21 15:59:50|104.05|104|104.05|103.9|104.1|104.05|104.05|103.9|50278
1611244800000|2021-01-21 16:00:00|104.1|104.05|104.05|103.95|104.1|104.05|104.05|103.9|68009
1611244810000|2021-01-21 16:00:10|104.1|104.05|104.1|103.95|104.1|104.05|104.05|103.95|67664
1611244820000|2021-01-21 16:00:20|104.05|104|104.05|103.9|104.1|104|104|103.9|52597
1611244830000|2021-01-21 16:00:30|104.1|103.95|104|103.9|104.1|104|104|103.9|40258
1611244840000|2021-01-21 16:00:40|103.95|103.95|103.95|103.85|103.95|103.95|103.95|103.85|32543
1611244850000|2021-01-21 16:00:50|103.9|103.8|103.9|103.8|103.9|103.8|103.8|103.75|71010
1611244860000|2021-01-21 16:01:00|103.95|103.9|103.95|103.8|103.95|103.9|103.9|103.8|42275
1611244870000|2021-01-21 16:01:10|103.9|103.75|103.85|103.7|103.9|103.75|103.8|103.7|33341
1611244880000|2021-01-21 16:01:20|103.8|103.65|103.65|103.6|103.85|103.7|103.65|103.6|21270
1611244890000|2021-01-21 16:01:30|103.7|103.65|103.8|103.7|103.8|103.7|103.7|103.6|59310
1611244900000|2021-01-21 16:01:40|103.85||103.85||103.85||103.85||125508
1611244910000|2021-01-21 16:01:50|103.9|103.9|103.95|103.9|103.95|103.9|103.9|103.8|50945
1611244920000|2021-01-21 16:02:00|103.9|103.85|103.95|103.85|103.95|103.9|103.9|103.8|32084
1611244930000|2021-01-21 16:02:10||103.9||103.85||103.9||103.85|26314
1611244940000|2021-01-21 16:02:20|||||||||4500
1611244950000|2021-01-21 16:02:30|||||||||10335
1611244960000|2021-01-21 16:02:40|103.9|103.9|103.9|103.85|103.95|103.9|103.9|103.8|203014
1611244970000|2021-01-21 16:02:50|103.95|103.95|104.15|104|104.15|104.05|103.95|103.95|350306
1611244980000|2021-01-21 16:03:00|104.1|104.05|104.1|104|104.15|104.05|104.05|103.95|55328
1611244990000|2021-01-21 16:03:10|104.05|103.95|104|103.85|104.05|103.95|103.9|103.8|16232
1611245000000|2021-01-21 16:03:20|103.95|103.9|104|103.85|104|103.9|103.95|103.85|23609
1611245010000|2021-01-21 16:03:30|104.05|104|104.05|103.9|104.05|104|104.05|103.9|23581
1611245020000|2021-01-21 16:03:40||104||104||104||103.9|5153
1611245030000|2021-01-21 16:03:50||103.95||104||104||103.95|58398
1611245040000|2021-01-21 16:04:00||103.95||104||104||103.95|70303
1611245050000|2021-01-21 16:04:10|||||||||10961
1611245060000|2021-01-21 16:04:20|||||||||21428
1611245070000|2021-01-21 16:04:30|104.1|104.05|104.1|104|104.1|104.05|104.05|104|108920
1611245080000|2021-01-21 16:04:40|||||||||3044
1611245090000|2021-01-21 16:04:50|||||||||18010
1611245100000|2021-01-21 16:05:00|||||||||47786
1611245110000|2021-01-21 16:05:10|104.05|103.95|104.05|104|104.05|104|104.05|103.95|44169
1611245130000|2021-01-21 16:05:30|104.1|103.95|104.05|104|104.1|104|104.05|103.95|28480
1611245140000|2021-01-21 16:05:40|104.1||104.1||104.1||104.05||5657
1611245150000|2021-01-21 16:05:50|||||||||950
1611245160000|2021-01-21 16:06:00|104.05|103.95|104|103.9|104.05|104|103.95|103.9|118799
1611245170000|2021-01-21 16:06:10|103.95||103.95||103.95||103.95||18841
1611245180000|2021-01-21 16:06:20|104|103.85|104|103.85|104|103.9|103.95|103.85|18500
1611245190000|2021-01-21 16:06:30|103.95|103.9|103.95|103.9|104|103.9|103.95|103.85|1325
1611245200000|2021-01-21 16:06:40|103.9|103.85|103.9|103.8|103.95|103.85|103.9|103.8|41167
1611245210000|2021-01-21 16:06:50|||||||||5000
1611245220000|2021-01-21 16:07:00|||||||||27135
1611245230000|2021-01-21 16:07:10|103.85|103.85|103.9|103.8|103.95|103.9|103.85|103.8|41340
1611245240000|2021-01-21 16:07:20|||||||||50005
1611245250000|2021-01-21 16:07:30|103.95|103.85|103.8|103.7|104|103.9|103.8|103.7|114409
1611245260000|2021-01-21 16:07:40|103.85|103.75|103.85|103.75|103.9|103.8|103.85|103.75|86068
1611245270000|2021-01-21 16:07:50|103.9|103.8|103.8|103.7|103.9|103.8|103.8|103.65|120830
1611245280000|2021-01-21 16:08:00|103.85|103.8|103.75|103.65|103.85|103.8|103.7|103.65|61437
1611245290000|2021-01-21 16:08:10|103.8|103.7|103.75|103.65|103.8|103.7|103.65|103.6|41794
1611245300000|2021-01-21 16:08:20|103.8|103.7|103.75|103.65|103.8|103.7|103.75|103.65|14471
1611245310000|2021-01-21 16:08:30|103.8|103.7|103.8|103.65|103.8|103.75|103.75|103.65|23221
1611245320000|2021-01-21 16:08:40|103.75||103.75||103.8||103.75||6427
1611245330000|2021-01-21 16:08:50|103.7|103.6|103.7|103.6|103.75|103.65|103.65|103.6|25245
1611245340000|2021-01-21 16:09:00|103.65|103.55|103.65|103.55|103.65|103.55|103.55|103.5|57914
1611245350000|2021-01-21 16:09:10|||||||||11800
1611245360000|2021-01-21 16:09:20|103.7|103.6|103.7|103.55|103.7|103.6|103.7|103.55|15409
1611245380000|2021-01-21 16:09:40|103.65||103.7||103.7||103.65||28018
1611245390000|2021-01-21 16:09:50|103.65|103.6|103.6|103.55|103.75|103.65|103.6|103.55|76813
1611245400000|2021-01-21 16:10:00|103.65||103.65||103.7||103.65||12717
1611245410000|2021-01-21 16:10:10|||||||||24409
1611245420000|2021-01-21 16:10:20|103.7|103.6|103.7|103.6|103.7|103.6|103.65|103.6|18917
1611245430000|2021-01-21 16:10:30|||||||||6677
1611245440000|2021-01-21 16:10:40|||||||||52682
1611245450000|2021-01-21 16:10:50|103.75|103.7|103.7|103.6|103.75|103.7|103.7|103.6|4025
1611245460000|2021-01-21 16:11:00||103.65||103.6||103.65||103.6|14108
1611245470000|2021-01-21 16:11:10|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|5079
1611245480000|2021-01-21 16:11:20|103.8|103.7|103.55|103.45|103.9|103.75|103.45|103.4|1049791
1611245490000|2021-01-21 16:11:30|103.6|103.5|103.7|103.6|103.7|103.65|103.6|103.5|95563
1611245500000|2021-01-21 16:11:40|103.65|103.55|103.7|103.55|103.7|103.6|103.65|103.55|45962
1611245510000|2021-01-21 16:11:50||103.6||103.55||103.6||103.55|27995
1611245520000|2021-01-21 16:12:00|103.65|103.6|103.65|103.5|103.7|103.6|103.6|103.5|56665
1611245530000|2021-01-21 16:12:10|103.6|103.55|103.6|103.5|103.65|103.6|103.6|103.5|81066
1611245540000|2021-01-21 16:12:20|103.65||103.65||103.65||103.65||37946
1611245550000|2021-01-21 16:12:30|103.6|103.55|103.6|103.5|103.6|103.55|103.6|103.5|10809
1611245560000|2021-01-21 16:12:40|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|24424
1611245570000|2021-01-21 16:12:50|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|8549
1611245580000|2021-01-21 16:13:00|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|52503
1611245590000|2021-01-21 16:13:10|103.65|103.55|103.6|103.5|103.7|103.6|103.6|103.5|83198
1611245600000|2021-01-21 16:13:20||103.55||103.5||103.55||103.5|14943
1611245620000|2021-01-21 16:13:40|103.65|103.55|103.6|103.5|103.65|103.6|103.6|103.5|32204
1611245630000|2021-01-21 16:13:50|103.55|103.55|103.65|103.6|103.65|103.6|103.5|103.45|170759
1611245640000|2021-01-21 16:14:00|103.7|103.65|103.7|103.6|103.7|103.65|103.6|103.5|83113
1611245650000|2021-01-21 16:14:10|103.75|103.65|103.7|103.6|103.75|103.65|103.7|103.6|74541
1611245660000|2021-01-21 16:14:20|103.65|103.55|103.65|103.55|103.65|103.6|103.65|103.55|12531
1611245670000|2021-01-21 16:14:30|103.6|103.5|103.6|103.5|103.65|103.55|103.6|103.5|45393
1611245680000|2021-01-21 16:14:40|103.55|103.45|103.6|103.5|103.6|103.55|103.55|103.45|27333
1611245690000|2021-01-21 16:14:50|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.5|18664
1611245700000|2021-01-21 16:15:00|103.6|103.6|103.65|103.55|103.65|103.6|103.6|103.55|60441
1611245710000|2021-01-21 16:15:10|103.6|103.5|103.6|103.5|103.6|103.5|103.6|103.5|14282
1611245720000|2021-01-21 16:15:20|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.55|6853
1611245730000|2021-01-21 16:15:30|103.6|103.5|103.65|103.5|103.65|103.55|103.6|103.5|12668
1611245740000|2021-01-21 16:15:40||103.55||103.55||103.55||103.55|21126
1611245750000|2021-01-21 16:15:50|||||||||3646
1611245760000|2021-01-21 16:16:00|103.7|103.6|103.7|103.6|103.7|103.65|103.65|103.55|44333
1611245770000|2021-01-21 16:16:10|||||||||16770
1611245780000|2021-01-21 16:16:20|103.65|103.55|103.7|103.6|103.7|103.6|103.65|103.55|70102
1611245790000|2021-01-21 16:16:30|103.65|103.55|103.6|103.5|103.7|103.6|103.6|103.5|43343
1611245800000|2021-01-21 16:16:40|||||||||5734
1611245810000|2021-01-21 16:16:50||103.55||103.55||103.55||103.55|7768
1611245820000|2021-01-21 16:17:00||103.5||103.5||103.5||103.5|7112
1611245830000|2021-01-21 16:17:10|103.65|103.55|103.7|103.6|103.7|103.65|103.6|103.55|56210
1611245840000|2021-01-21 16:17:20|103.65|103.55|103.7|103.6|103.7|103.6|103.65|103.55|19988
1611245850000|2021-01-21 16:17:30|103.65||103.7||103.7||103.65||7891
1611245860000|2021-01-21 16:17:40|103.65|103.55|103.7|103.55|103.7|103.6|103.65|103.55|56183
1611245870000|2021-01-21 16:17:50|103.65|103.6|103.7|103.6|103.7|103.6|103.65|103.55|22914
1611245880000|2021-01-21 16:18:00||103.65||103.6||103.65||103.6|24385
1611245890000|2021-01-21 16:18:10|||||||||4631
1611245900000|2021-01-21 16:18:20|||||||||14732
1611245910000|2021-01-21 16:18:30|||||||||5025
1611245920000|2021-01-21 16:18:40|||||||||9499
1611245930000|2021-01-21 16:18:50|||||||||1853
1611245940000|2021-01-21 16:19:00|103.75|103.65|103.75|103.6|103.75|103.7|103.7|103.6|21423
1611245950000|2021-01-21 16:19:10||103.65||103.65||103.65||103.65|28478
1611245960000|2021-01-21 16:19:20|||||||||74
1611245970000|2021-01-21 16:19:30|||||||||4625
1611245980000|2021-01-21 16:19:40|103.7|103.6|103.7|103.65|103.7|103.65|103.65|103.55|153037
1611245990000|2021-01-21 16:19:50|103.75|103.6|103.7|103.6|103.75|103.65|103.7|103.6|70662
1611246000000|2021-01-21 16:20:00|103.75|103.65|103.7|103.65|103.75|103.65|103.7|103.65|11608
1611246010000|2021-01-21 16:20:10||103.6||103.6||103.6||103.6|30580
1611246020000|2021-01-21 16:20:20|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|32033
1611246030000|2021-01-21 16:20:30|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|6748
1611246040000|2021-01-21 16:20:40|||||||||8183
1611246050000|2021-01-21 16:20:50|||||||||6192
1611246060000|2021-01-21 16:21:00|||||||||22879
1611246070000|2021-01-21 16:21:10|103.75|103.7|103.7|103.6|103.75|103.7|103.65|103.55|81979
1611246080000|2021-01-21 16:21:20|103.75||103.7||103.75||103.7||37107
1611246090000|2021-01-21 16:21:30|103.65|103.65|103.75|103.7|103.75|103.7|103.65|103.6|63864
1611246100000|2021-01-21 16:21:40|103.7|103.65|103.7|103.65|103.7|103.65|103.7|103.6|8041
1611246110000|2021-01-21 16:21:50||103.6||103.6||103.6||103.6|33240
1611246120000|2021-01-21 16:22:00|||||||||9831
1611246140000|2021-01-21 16:22:20|103.65|103.55|103.7|103.6|103.7|103.6|103.65|103.55|17534
1611246160000|2021-01-21 16:22:40|103.65|103.55|103.7|103.65|103.7|103.65|103.65|103.55|109593
1611246170000|2021-01-21 16:22:50|103.75|103.7|103.75|103.65|103.75|103.7|103.75|103.65|28483
1611246180000|2021-01-21 16:23:00|103.8|103.7|103.8|103.75|103.85|103.75|103.75|103.7|51964
1611246190000|2021-01-21 16:23:10|103.85|103.8|103.85|103.8|103.85|103.8|103.85|103.75|15026
1611246200000|2021-01-21 16:23:20||103.75||103.75||103.75||103.75|21149
1611246210000|2021-01-21 16:23:30|103.9|103.85|103.85|103.75|103.9|103.85|103.85|103.75|36054
1611246220000|2021-01-21 16:23:40|||||||||4779
1611246230000|2021-01-21 16:23:50|||||||||7904
1611246240000|2021-01-21 16:24:00|103.8|103.7|103.85|103.7|103.85|103.75|103.75|103.65|38266
1611246250000|2021-01-21 16:24:10|||||||||11652
1611246260000|2021-01-21 16:24:20|||||||||13111
1611246270000|2021-01-21 16:24:30|103.8|103.75|103.8|103.75|103.85|103.75|103.75|103.65|88891
1611246280000|2021-01-21 16:24:40||103.7||103.7||103.7||103.7|30338
1611246290000|2021-01-21 16:24:50|||||||||11911
1611246300000|2021-01-21 16:25:00|||||||||65010
1611246310000|2021-01-21 16:25:10|||||||||3646
1611246320000|2021-01-21 16:25:20|||||||||10369
1611246340000|2021-01-21 16:25:40|103.75|103.75|103.8|103.7|103.8|103.75|103.75|103.7|60382
1611246350000|2021-01-21 16:25:50||103.75||103.7||103.75||103.7|2904
1611246360000|2021-01-21 16:26:00|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.75|8206
1611246370000|2021-01-21 16:26:10|103.9|103.8|103.9|103.85|103.95|103.9|103.9|103.8|46151
1611246380000|2021-01-21 16:26:20|103.85|103.8|103.9|103.85|103.9|103.85|103.85|103.8|26271
1611246390000|2021-01-21 16:26:30||103.8||103.8||103.8||103.8|22692
1611246400000|2021-01-21 16:26:40||103.85||103.85||103.85||103.8|3950
1611246410000|2021-01-21 16:26:50|103.85|103.8|103.85|103.75|103.85|103.8|103.85|103.75|13393
1611246420000|2021-01-21 16:27:00||103.8||103.75||103.8||103.75|20729
1611246430000|2021-01-21 16:27:10||103.8||103.8||103.8||103.8|7926
1611246440000|2021-01-21 16:27:20|103.9|103.85|103.95|103.85|103.95|103.85|103.9|103.85|15332
1611246450000|2021-01-21 16:27:30|103.9|103.9|103.85|103.8|103.9|103.9|103.85|103.8|32319
1611246460000|2021-01-21 16:27:40||103.75||103.75||103.75||103.75|5001
1611246470000|2021-01-21 16:27:50||103.8||103.8||103.8||103.8|6602
1611246480000|2021-01-21 16:28:00|103.9|103.85|103.9|103.8|103.95|103.85|103.85|103.8|18485
1611246490000|2021-01-21 16:28:10|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.75|8921
1611246500000|2021-01-21 16:28:20|103.8|103.7|103.85|103.7|103.85|103.7|103.8|103.7|14279
1611246510000|2021-01-21 16:28:30|103.8|103.75|103.85|103.75|103.85|103.75|103.8|103.7|19048
1611246520000|2021-01-21 16:28:40|103.9|103.8|103.85|103.75|103.9|103.8|103.85|103.75|47662
1611246530000|2021-01-21 16:28:50|||||||||8959
1611246540000|2021-01-21 16:29:00|103.9|103.8|103.8|103.7|103.9|103.8|103.8|103.7|42668
1611246550000|2021-01-21 16:29:10|103.75|103.65|103.75|103.7|103.75|103.7|103.7|103.65|50966
1611246560000|2021-01-21 16:29:20|||||||||50693
1611246570000|2021-01-21 16:29:30|103.8||103.8||103.8||103.8||30687
1611246580000|2021-01-21 16:29:40|103.75|103.75|103.8|103.7|103.85|103.75|103.75|103.7|29482
1611246590000|2021-01-21 16:29:50|103.85|103.75|103.85|103.75|103.9|103.8|103.85|103.75|9665
1611302400000|2021-01-22 08:00:00|103.75|103.35|103.5|103.2|103.75|103.4|103.5|103.2|7570
1611302410000|2021-01-22 08:00:10|103.45|103.15|103.45|103.15|103.45|103.15|103.2|103.05|23182
1611302420000|2021-01-22 08:00:20|103.4|103.1|103.4|103.15|103.4|103.15|103.4|103.1|23557
1611302430000|2021-01-22 08:00:30|103.35|103.1|103|102.65|103.35|103.1|102.7|102.65|409453
1611302440000|2021-01-22 08:00:40|103.05|102.75|102.95|102.65|103.15|102.8|102.95|102.65|13042
1611302450000|2021-01-22 08:00:50|102.9|102.8|102.95|102.7|102.95|102.9|102.85|102.65|38269
1611302460000|2021-01-22 08:01:00|102.9|102.65|102.85|102.65|102.9|102.65|102.85|102.65|21955
1611302470000|2021-01-22 08:01:10|102.8|102.6|102.75|102.5|102.85|102.65|102.7|102.5|144099
1611302480000|2021-01-22 08:01:20|102.7|102.55|102.3|102.05|102.7|102.55|102.25|102|220460
1611302490000|2021-01-22 08:01:30|102.25|102|101.7|101.5|102.25|102|101.7|101.5|379304
1611302500000|2021-01-22 08:01:40|101.75|101.55|101.8|101.55|102.15|102|101.65|101.5|404790
1611302510000|2021-01-22 08:01:50|101.9|101.6|101.8|101.5|102|101.8|101.6|101.5|116408
1611302520000|2021-01-22 08:02:00|101.75|101.45|101.75|101.4|101.95|101.6|101.6|101.25|85997
1611302530000|2021-01-22 08:02:10|101.8|101.6|101.8|101.7|101.8|101.7|101.75|101.6|15859
1611302540000|2021-01-22 08:02:20|102|101.75|102.45|102.05|102.5|102.15|101.95|101.7|82302
1611302550000|2021-01-22 08:02:30|||||||||13853
1611302560000|2021-01-22 08:02:40|||||||||29253
1611302570000|2021-01-22 08:02:50|102.4||102.4||102.4||102.4||31368
1611302580000|2021-01-22 08:03:00|102.35|102|102|101.8|102.35|102.05|102|101.8|11018
1611302590000|2021-01-22 08:03:10|102.1|101.85|102.15|101.95|102.3|102.05|102.1|101.8|55212
1611302600000|2021-01-22 08:03:20|102.1|102|102.1|101.95|102.1|102.1|102.05|101.8|106758
1611302610000|2021-01-22 08:03:30|102.05|102|102.05|101.85|102.1|102.05|102.05|101.7|32170
1611302620000|2021-01-22 08:03:40|102.1|101.95|102.15|102|102.45|102.1|102.1|101.95|34144
1611302630000|2021-01-22 08:03:50|102.1|101.95|102.05|101.85|102.1|101.95|102|101.8|23665
1611302640000|2021-01-22 08:04:00|102|101.95|102.05|101.8|102.05|101.95|102|101.75|14341
1611302650000|2021-01-22 08:04:10|||||||||12133
1611302660000|2021-01-22 08:04:20|102|102|102.5|102.25|102.65|102.35|101.95|101.8|64450
1611302670000|2021-01-22 08:04:30|102.45|102.2|102.3|102.05|102.5|102.25|102.3|102|24140
1611302680000|2021-01-22 08:04:40|102.25|102|102.3|102.05|102.3|102.05|102.25|102|30019
1611302690000|2021-01-22 08:04:50|||||||||31797
1611302700000|2021-01-22 08:05:00|102.25|102.1|102.25|102.05|102.25|102.2|102.1|102|56196
1611302710000|2021-01-22 08:05:10|102.2|102|102.25|102.1|102.25|102.1|102.2|102|8902
1611302720000|2021-01-22 08:05:20|102.2|102.05|102.15|102.05|102.25|102.1|102.1|102|44521
1611302730000|2021-01-22 08:05:30|102.25|102.1|102.2|102.05|102.25|102.2|102.15|102|86999
1611302740000|2021-01-22 08:05:40|102.15|102|102.05|101.9|102.15|102.05|102|101.9|20005
1611302750000|2021-01-22 08:05:50|102.1|102|102.1|101.9|102.1|102|102.1|101.9|3835
1611302760000|2021-01-22 08:06:00|102.05|102|102|101.9|102.05|102|102|101.9|5907
1611302770000|2021-01-22 08:06:10|102.05|101.95|102.05|101.9|102.1|102.05|102.05|101.9|23634
1611302780000|2021-01-22 08:06:20|102||102.05||102.05||102||19268
1611302790000|2021-01-22 08:06:30|102.1|101.95|102.15|101.9|102.4|102.1|102.1|101.9|57521
1611302800000|2021-01-22 08:06:40|102.1|101.95|102|101.8|102.1|101.95|101.9|101.75|59350
1611302810000|2021-01-22 08:06:50|102.05|101.85|102.15|102|102.15|102.05|102.05|101.8|47986
1611302820000|2021-01-22 08:07:00|102.25|101.9|102.2|102|102.35|102.2|102.2|101.9|48740
1611302830000|2021-01-22 08:07:10|102.15|101.95|102.05|101.85|102.15|102|102.05|101.8|16639
1611302840000|2021-01-22 08:07:20|102.1|101.9|102.15|102|102.15|102.1|102.05|101.9|43291
1611302850000|2021-01-22 08:07:30|102.2|102.2|102.2|102|102.25|102.2|102.2|101.95|77996
1611302860000|2021-01-22 08:07:40|102.25|102.05|102.15|102|102.25|102.15|102.15|102|30276
1611302870000|2021-01-22 08:07:50|102.2|102.15|102.15|102|102.2|102.15|102.05|102|32437
1611302880000|2021-01-22 08:08:00|102.1|102.05|102.2|102|102.2|102.05|102.1|102|34896
1611302890000|2021-01-22 08:08:10||102.05||102.05||102.05||102.05|2500
1611302910000|2021-01-22 08:08:30|102.1|102.1|102.15|102.05|102.2|102.1|102.1|102.05|12409
1611302920000|2021-01-22 08:08:40|102.1|102|102.1|101.9|102.15|102.05|102.1|101.9|12200
1611302930000|2021-01-22 08:08:50|102.05|102|101.95|101.75|102.05|102|101.9|101.75|7762
1611302940000|2021-01-22 08:09:00|101.9|101.8|101.9|101.75|101.95|101.8|101.9|101.75|66652
1611302950000|2021-01-22 08:09:10|101.85|101.7|101.85|101.65|101.9|101.8|101.75|101.65|51479
1611302960000|2021-01-22 08:09:20|101.8|101.6|101.75|101.6|101.9|101.85|101.75|101.6|114532
1611302970000|2021-01-22 08:09:30|||||||||36384
1611302980000|2021-01-22 08:09:40|101.65|101.65|101.95|101.75|101.95|101.75|101.65|101.6|89534
1611302990000|2021-01-22 08:09:50|||||||||29174
1611303000000|2021-01-22 08:10:00|101.9||101.9||101.9||101.9||843
1611303010000|2021-01-22 08:10:10|101.95|101.8|102|101.85|102.05|101.85|101.95|101.8|28206
1611303020000|2021-01-22 08:10:20|101.95|101.9|101.85|101.6|101.95|101.9|101.75|101.6|45129
1611303030000|2021-01-22 08:10:30|101.8|101.65|101.85|101.65|101.85|101.7|101.75|101.6|23190
1611303040000|2021-01-22 08:10:40|101.9|101.7|101.85|101.6|101.9|101.8|101.8|101.6|25237
1611303050000|2021-01-22 08:10:50|101.8|101.65|101.85|101.7|101.85|101.7|101.75|101.6|10216
1611303060000|2021-01-22 08:11:00|101.9|101.75|101.9|101.8|101.9|101.8|101.9|101.75|15631
1611303070000|2021-01-22 08:11:10|101.85|101.75|101.85|101.65|101.9|101.8|101.85|101.65|31742
1611303080000|2021-01-22 08:11:20|||||||||18577
1611303090000|2021-01-22 08:11:30|101.8|101.6|101.9|101.75|101.9|101.8|101.75|101.6|56517
1611303100000|2021-01-22 08:11:40|||||||||1208
1611303110000|2021-01-22 08:11:50|101.85|101.7|101.85|101.65|101.85|101.7|101.85|101.65|22874
1611303120000|2021-01-22 08:12:00|101.9|101.7|101.9|101.75|101.95|101.8|101.9|101.7|56819
1611303130000|2021-01-22 08:12:10|101.85||101.9||101.9||101.85||42707
1611303140000|2021-01-22 08:12:20|101.85|101.8|101.9|101.85|101.95|101.85|101.85|101.75|54707
1611303150000|2021-01-22 08:12:30|101.85|101.8|101.9|101.75|101.9|101.8|101.85|101.7|15307
1611303160000|2021-01-22 08:12:40|101.95|101.85|101.9|101.75|102|101.85|101.85|101.7|134191
1611303170000|2021-01-22 08:12:50|102|101.8|101.9|101.8|102|101.85|101.9|101.8|54669
1611303180000|2021-01-22 08:13:00|102|101.85|102.3|102.1|102.3|102.1|101.9|101.85|77798
1611303190000|2021-01-22 08:13:10|102.35|102.15|102.55|102.4|102.55|102.4|102.35|102.1|19112
1611303200000|2021-01-22 08:13:20||102.5||102.5||102.5||102.5|1003
1611303210000|2021-01-22 08:13:30|102.5|102.4|102.3|102.2|102.5|102.4|102.3|102.05|33314
1611303220000|2021-01-22 08:13:40|102.35|102.35|102.15|102|102.4|102.35|102.15|102|39353
1611303230000|2021-01-22 08:13:50|||||||||50
1611303240000|2021-01-22 08:14:00|102.2|102.05|102.25|102.2|102.25|102.2|102.2|102.05|15529
1611303250000|2021-01-22 08:14:10|102.2|102.1|102.25|102.05|102.3|102.2|102.15|102|25034
1611303260000|2021-01-22 08:14:20|102.3|102.15|102.3|102.15|102.35|102.2|102.3|102.15|10088
1611303270000|2021-01-22 08:14:30|102.25|102.1|102.25|102.05|102.25|102.1|102.25|102.05|31496
1611303280000|2021-01-22 08:14:40|102.3|102.3|102.2|102|102.35|102.3|102.2|101.9|50868
1611303290000|2021-01-22 08:14:50|102.15|101.95|102.15|102|102.2|102|102.15|101.9|12631
1611303300000|2021-01-22 08:15:00|102.1|102.05|102|101.85|102.1|102.05|102|101.8|21457
1611303310000|2021-01-22 08:15:10|102.05|101.8|102|101.9|102.05|102|101.95|101.75|85137
1611303320000|2021-01-22 08:15:20|102.05|101.95|101.95|101.75|102.15|102.1|101.95|101.7|87769
1611303330000|2021-01-22 08:15:30|102|101.8|102|101.8|102|101.9|102|101.8|20438
1611303340000|2021-01-22 08:15:40|||||||||5899
1611303350000|2021-01-22 08:15:50|101.95|101.75|102.1|102|102.15|102.05|101.8|101.7|106225
1611303360000|2021-01-22 08:16:00|102.05|101.9|102|101.85|102.05|102|102|101.85|33398
1611303370000|2021-01-22 08:16:10|102.1|102|102|101.85|102.1|102|102|101.85|40831
1611303380000|2021-01-22 08:16:20|102.05|101.9|102.1|102.05|102.15|102.1|102.05|101.9|62466
1611303390000|2021-01-22 08:16:30||101.95||101.95||101.95||101.95|1076
1611303400000|2021-01-22 08:16:40|102.2|102|102.5|102.25|102.5|102.25|102.2|102|19526
1611303410000|2021-01-22 08:16:50|||||||||3200
1611303420000|2021-01-22 08:17:00||102.3||102.35||102.35||102.3|27960
1611303430000|2021-01-22 08:17:10|||||||||223
1611303440000|2021-01-22 08:17:20|102.55|102.4|102.65|102.55|102.65|102.55|102.55|102.4|16942
1611303450000|2021-01-22 08:17:30|102.7|102.6|102.8|102.65|102.85|102.65|102.7|102.6|3714
1611303470000|2021-01-22 08:17:50|||||||||956
1611303480000|2021-01-22 08:18:00|102.75|102.6|102.6|102.45|102.75|102.6|102.6|102.4|6766
1611303490000|2021-01-22 08:18:10|102.65|102.5|102.75|102.65|102.75|102.65|102.65|102.5|13874
1611303500000|2021-01-22 08:18:20|102.8|102.7|102.9|102.75|102.9|102.75|102.8|102.7|20595
1611303510000|2021-01-22 08:18:30|||||||||2750
1611303520000|2021-01-22 08:18:40|102.85|102.7|102.7|102.5|102.85|102.7|102.7|102.5|22900
1611303530000|2021-01-22 08:18:50|102.65|102.55|102.65|102.55|102.65|102.55|102.6|102.55|1877
1611303540000|2021-01-22 08:19:00|102.6|102.5|102.45|102.25|102.65|102.5|102.45|102.25|15310
1611303560000|2021-01-22 08:19:20|102.4|102.2|102.4|102.25|102.4|102.25|102.4|102.2|11208
1611303570000|2021-01-22 08:19:30||102.2||102.2||102.2||102.2|18908
1611303580000|2021-01-22 08:19:40||102.25||102.25||102.25||102.25|14641
1611303590000|2021-01-22 08:19:50|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|47442
1611303600000|2021-01-22 08:20:00|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|10230
1611303610000|2021-01-22 08:20:10|102.35|102.2|102.4|102.3|102.4|102.3|102.2|102.1|49664
1611303620000|2021-01-22 08:20:20|102.35|102.2|102.3|102.15|102.35|102.2|102.3|102.15|804
1611303630000|2021-01-22 08:20:30|102.35|102.2|102.35|102.25|102.4|102.3|102.35|102.2|6499
1611303640000|2021-01-22 08:20:40|102.4|102.3|102.4|102.15|102.45|102.35|102.3|102.15|24553
1611303650000|2021-01-22 08:20:50|102.3|102.25|102.4|102.15|102.4|102.25|102.3|102.15|12231
1611303660000|2021-01-22 08:21:00|102.35||102.3||102.35||102.3||2179
1611303670000|2021-01-22 08:21:10|102.35|102.1|102.35|102.15|102.35|102.15|102.35|102.1|704
1611303680000|2021-01-22 08:21:20|102.4|102.2|102.4|102.25|102.5|102.35|102.4|102.2|25260
1611303690000|2021-01-22 08:21:30|102.45|102.2|102.4|102.15|102.45|102.2|102.4|102.15|14084
1611303700000|2021-01-22 08:21:40|||||||||7319
1611303710000|2021-01-22 08:21:50|102.45|102.2|102.4|102.3|102.45|102.35|102.4|102.2|16028
1611303720000|2021-01-22 08:22:00|102.35|102.25|102.35|102.2|102.4|102.3|102.35|102.2|14506
1611303730000|2021-01-22 08:22:10|102.3|102.25|102.4|102.25|102.45|102.35|102.3|102.2|51153
1611303740000|2021-01-22 08:22:20|||||||||122
1611303750000|2021-01-22 08:22:30|102.45|102.3|102.4|102.25|102.55|102.45|102.4|102.25|28537
1611303760000|2021-01-22 08:22:40|102.45|102.3|102.45|102.35|102.45|102.35|102.4|102.3|9652
1611303770000|2021-01-22 08:22:50|102.5|102.4|102.35|102.15|102.5|102.4|102.35|102.15|10135
1611303780000|2021-01-22 08:23:00|102.4|102.2|102.45|102.25|102.45|102.25|102.35|102.2|15322
1611303790000|2021-01-22 08:23:10|102.5|102.3|102.55|102.35|102.65|102.6|102.45|102.3|167756
1611303800000|2021-01-22 08:23:20|102.5|102.3|102.45|102.25|102.5|102.3|102.45|102.25|12172
1611303810000|2021-01-22 08:23:30|||||||||182
1611303820000|2021-01-22 08:23:40|||||||||29135
1611303850000|2021-01-22 08:24:10|102.4||102.4||102.4||102.4||10409
1611303860000|2021-01-22 08:24:20|||||||||2418
1611303870000|2021-01-22 08:24:30|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|25968
1611303880000|2021-01-22 08:24:40|||||||||1978
1611303890000|2021-01-22 08:24:50|102.45|102.3|102.5|102.4|102.7|102.45|102.4|102.3|34016
1611303900000|2021-01-22 08:25:00|102.45|102.35|102.45|102.25|102.5|102.35|102.25|102.15|52623
1611303910000|2021-01-22 08:25:10|102.3|102.2|102.45|102.25|102.5|102.25|102.25|102.1|109036
1611303920000|2021-01-22 08:25:20|102.5|102.45|102.45|102.35|102.5|102.45|102.45|102.3|75782
1611303930000|2021-01-22 08:25:30||102.3||102.35||102.35||102.25|5031
1611303940000|2021-01-22 08:25:40|102.4|102.3|102.35|102.15|102.45|102.3|102.25|102.15|10017
1611303960000|2021-01-22 08:26:00|||||||||968
1611303980000|2021-01-22 08:26:20|102.3|102.2|102.25|102.1|102.3|102.2|102.1|102.05|21184
1611303990000|2021-01-22 08:26:30|102.2|102.05|102.25|102.1|102.25|102.1|102.1|102.05|9107
1611304000000|2021-01-22 08:26:40|||||||||5600
1611304010000|2021-01-22 08:26:50|102.3|102.15|102.25|102.1|102.35|102.25|102.15|102.05|37794
1611304020000|2021-01-22 08:27:00|||||||||1677
1611304030000|2021-01-22 08:27:10|||||||||4302
1611304040000|2021-01-22 08:27:20|102.2|102.15|102.2|102.1|102.25|102.15|102.2|102.1|3938
1611304050000|2021-01-22 08:27:30|102.15|102.05|101.85|101.75|102.2|102.1|101.8|101.75|94029
1611304060000|2021-01-22 08:27:40|101.8|101.7|101.7|101.65|101.85|101.75|101.7|101.6|23904
1611304070000|2021-01-22 08:27:50|101.75|101.6|101.4|101.3|101.75|101.6|101.4|101.3|216765
1611304080000|2021-01-22 08:28:00|101.5|101.35|101.4|101.3|101.5|101.4|101.3|101.2|162451
1611304090000|2021-01-22 08:28:10|101.5|101.4|101.45|101.3|101.5|101.4|101.45|101.25|37867
1611304100000|2021-01-22 08:28:20|101.4|101.25|101.45|101.3|101.45|101.3|101.4|101.25|9003
1611304110000|2021-01-22 08:28:30|101.4|101.25|101.4|101.25|101.45|101.3|101.4|101.25|18944
1611304120000|2021-01-22 08:28:40|101.35|101.3|101.35|101.25|101.4|101.3|101.35|101.25|6750
1611304130000|2021-01-22 08:28:50|101.3|101.2|101.25|101.15|101.35|101.2|101.15|101.1|53433
1611304140000|2021-01-22 08:29:00|101.2|101.1|101.35|101.2|101.35|101.2|101.2|101.05|26962
1611304150000|2021-01-22 08:29:10|101.25|101.25|101.25|101.1|101.35|101.25|101.2|101.05|34830
1611304160000|2021-01-22 08:29:20|101.3|101.15|101.45|101.3|101.45|101.3|101.25|101.15|132915
1611304170000|2021-01-22 08:29:30|101.55|101.35|101.35|101.25|101.75|101.45|101.35|101.2|213466
1611304180000|2021-01-22 08:29:40|101.3|101.3|101.25|101.1|101.3|101.3|101.2|101.1|20467
1611304190000|2021-01-22 08:29:50|101.2|101.05|101.15|101.05|101.35|101.2|101.15|101.05|97386
1611304200000|2021-01-22 08:30:00|101.1|101|100.95|100.8|101.1|101|100.8|100.7|333923
1611304210000|2021-01-22 08:30:10||100.75||100.7||100.75||100.7|67088
1611304220000|2021-01-22 08:30:20|100.9|100.65|100.95|100.8|101.05|100.9|100.85|100.65|52815
1611304230000|2021-01-22 08:30:30|100.9|100.85|100.85|100.7|100.9|100.85|100.85|100.7|37567
1611304240000|2021-01-22 08:30:40|100.8|100.65|100.65|100.5|100.8|100.65|100.6|100.5|88007
1611304250000|2021-01-22 08:30:50|100.6|100.45|100.55|100.5|100.75|100.65|100.5|100.35|103432
1611304260000|2021-01-22 08:31:00|100.65|100.55|100.65|100.5|100.75|100.7|100.55|100.45|103294
1611304270000|2021-01-22 08:31:10|100.6|100.55|100.5|100.4|100.75|100.55|100.4|100.3|85561
1611304280000|2021-01-22 08:31:20|100.55|100.45|100.55|100.45|100.6|100.5|100.55|100.45|32529
1611304290000|2021-01-22 08:31:30|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|13530
1611304300000|2021-01-22 08:31:40|100.65|100.55|100.8|100.7|100.8|100.7|100.65|100.55|25804
1611304310000|2021-01-22 08:31:50|100.75|100.65|100.5|100.4|100.75|100.65|100.5|100.4|156209
1611304320000|2021-01-22 08:32:00|100.55|100.45|100.75|100.55|100.75|100.55|100.55|100.45|38495
1611304330000|2021-01-22 08:32:10|100.8|100.6|100.9|100.75|100.9|100.75|100.8|100.6|14747
1611304340000|2021-01-22 08:32:20|||||||||22335
1611304350000|2021-01-22 08:32:30|||||||||6780
1611304360000|2021-01-22 08:32:40|101|100.8|101.05|100.85|101.1|100.85|101|100.8|16697
1611304370000|2021-01-22 08:32:50|101||101.05||101.05||101||65698
1611304380000|2021-01-22 08:33:00|101.1|100.95|101.2|101|101.2|101|101.1|100.95|7728
1611304390000|2021-01-22 08:33:10|101.1||101.1||101.1||101.05||24500
1611304400000|2021-01-22 08:33:20|101.15|101.05|101.1|101|101.3|101.15|101.1|101|24498
1611304410000|2021-01-22 08:33:30|101.05|100.95|101.1|101.05|101.1|101.05|100.9|100.8|21284
1611304420000|2021-01-22 08:33:40|101.05|100.95|100.95|100.85|101.1|101.05|100.95|100.85|15680
1611304430000|2021-01-22 08:33:50|101|100.9|100.8|100.7|101|100.9|100.8|100.65|120908
1611304440000|2021-01-22 08:34:00|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|21647
1611304450000|2021-01-22 08:34:10|100.8|100.7|100.8|100.7|100.8|100.75|100.8|100.7|26692
1611304460000|2021-01-22 08:34:20|100.75|100.65|100.6|100.45|100.75|100.65|100.5|100.4|80267
1611304470000|2021-01-22 08:34:30||100.5||100.5||100.5||100.5|10705
1611304480000|2021-01-22 08:34:40|100.65|100.55|100.65|100.55|100.65|100.55|100.6|100.55|21109
1611304490000|2021-01-22 08:34:50|100.7|100.6|100.75|100.7|100.8|100.7|100.7|100.6|21714
1611304500000|2021-01-22 08:35:00|100.8|100.65|100.7|100.6|100.8|100.65|100.65|100.55|47663
1611304510000|2021-01-22 08:35:10|100.65|100.55|100.65|100.55|100.65|100.6|100.55|100.5|36818
1611304520000|2021-01-22 08:35:20|100.6|100.5|100.65|100.55|100.7|100.6|100.6|100.5|14643
1611304530000|2021-01-22 08:35:30|100.7|100.6|100.7|100.65|100.7|100.65|100.65|100.55|10794
1611304540000|2021-01-22 08:35:40|100.65|100.6|100.65|100.55|100.7|100.65|100.6|100.5|43580
1611304550000|2021-01-22 08:35:50|100.7|100.6|100.75|100.65|100.85|100.65|100.65|100.6|38125
1611304560000|2021-01-22 08:36:00|100.8|100.7|101|100.85|101|100.85|100.8|100.7|29894
1611304570000|2021-01-22 08:36:10|||||||||5000
1611304580000|2021-01-22 08:36:20|100.95|100.9|100.8|100.7|100.95|100.9|100.8|100.7|27963
1611304590000|2021-01-22 08:36:30|100.85|100.75|100.9|100.8|100.9|100.8|100.8|100.75|21175
1611304600000|2021-01-22 08:36:40|100.95|100.85|101|100.95|101.15|100.95|100.95|100.8|20883
1611304610000|2021-01-22 08:36:50|101.05|100.9|101.05|100.9|101.1|100.95|101.05|100.9|6731
1611304620000|2021-01-22 08:37:00||100.95||100.95||101||100.95|2804
1611304630000|2021-01-22 08:37:10|101.1|101|101.1|101.05|101.2|101.05|101.1|101|8536
1611304640000|2021-01-22 08:37:20|101.05|101|101.2|101.05|101.2|101.05|101.05|100.95|10927
1611304650000|2021-01-22 08:37:30|101.25|101.1|101.25|101.2|101.3|101.2|101.2|101.1|41403
1611304660000|2021-01-22 08:37:40|101.2|101.15|101.2|101.05|101.2|101.15|101.15|101|5364
1611304670000|2021-01-22 08:37:50|101.25|101.1|101.3|101.15|101.3|101.15|101.2|101.1|31024
1611304680000|2021-01-22 08:38:00|101.35|101.2|101.3|101.25|101.35|101.25|101.3|101.2|9202
1611304690000|2021-01-22 08:38:10||101.2||101.15||101.2||101.15|6378
1611304700000|2021-01-22 08:38:20|101.35|101.2|101.5|101.35|101.55|101.35|101.35|101.2|30576
1611304710000|2021-01-22 08:38:30|101.45|101.25|101.4|101.3|101.45|101.35|101.35|101.25|7894
1611304720000|2021-01-22 08:38:40||101.35||101.3||101.35||101.3|62786
1611304730000|2021-01-22 08:38:50|101.35|101.25|101.4|101.3|101.4|101.3|101.25|101.2|56977
1611304740000|2021-01-22 08:39:00|101.45|101.35|101.55|101.4|101.6|101.4|101.35|101.2|50098
1611304750000|2021-01-22 08:39:10|101.5|101.45|101.55|101.4|101.55|101.5|101.45|101.3|24301
1611304760000|2021-01-22 08:39:20|101.6|101.45|101.65|101.5|101.65|101.55|101.6|101.45|17024
1611304770000|2021-01-22 08:39:30|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|46330
1611304780000|2021-01-22 08:39:40||101.45||101.4||101.45||101.4|4990
1611304790000|2021-01-22 08:39:50|101.55|101.5|101.25|101.1|101.55|101.5|101.25|101.1|98072
1611304800000|2021-01-22 08:40:00|101.2|101.05|101.1|100.95|101.2|101.1|101.05|100.9|78932
1611304810000|2021-01-22 08:40:10|101.05|100.9|101.05|100.95|101.1|101.05|101|100.9|48789
1611304820000|2021-01-22 08:40:20|101.1|101|101.35|101.15|101.35|101.2|101.1|101|22998
1611304830000|2021-01-22 08:40:30|101.3|101.2|101.15|100.95|101.3|101.2|101.15|100.95|18812
1611304840000|2021-01-22 08:40:40|101.2|101|101.2|101.05|101.2|101.1|101.2|101|12972
1611304850000|2021-01-22 08:40:50|101.25|101.1|101.25|101.15|101.3|101.15|101.25|101.1|20965
1611304860000|2021-01-22 08:41:00||101.1||101.15||101.15||101.1|99
1611304870000|2021-01-22 08:41:10|101.2|101.1|101.2|101.1|101.25|101.15|101.2|101.1|34898
1611304880000|2021-01-22 08:41:20|101.25|101.15|101.1|100.95|101.25|101.15|101.1|100.95|31943
1611304890000|2021-01-22 08:41:30|101.15|101.05|101.2|101.1|101.2|101.1|101.15|101|17883
1611304900000|2021-01-22 08:41:40|101.15||101.15||101.2||101.15||2464
1611304910000|2021-01-22 08:41:50|101.2|101.15|101.15|101.1|101.2|101.15|101.15|101.1|5143
1611304920000|2021-01-22 08:42:00|101.1|101.05|101.05|101|101.1|101.1|101.05|101|51965
1611304930000|2021-01-22 08:42:10|101|100.9|101|100.85|101.05|101|100.9|100.85|52997
1611304940000|2021-01-22 08:42:20|||||||||710
1611304950000|2021-01-22 08:42:30|100.95|100.8|100.95|100.85|100.95|100.85|100.95|100.8|6181
1611304960000|2021-01-22 08:42:40|||||||||6679
1611304970000|2021-01-22 08:42:50|||||||||4847
1611304980000|2021-01-22 08:43:00|101|100.9|100.95|100.85|101|100.9|100.95|100.85|13078
1611304990000|2021-01-22 08:43:10|101|100.9|100.95|100.75|101|100.9|100.95|100.75|11342
1611305000000|2021-01-22 08:43:20||100.8||100.8||100.8||100.8|1902
1611305010000|2021-01-22 08:43:30|100.9|100.85|100.9|100.8|100.95|100.9|100.9|100.75|8520
1611305020000|2021-01-22 08:43:40|||||||||3452
1611305030000|2021-01-22 08:43:50||100.85||100.85||100.85||100.85|3773
1611305050000|2021-01-22 08:44:10|100.85|100.8|100.9|100.8|100.9|100.8|100.85|100.75|7670
1611305060000|2021-01-22 08:44:20|100.95|100.85|101.05|100.9|101.05|101|100.95|100.85|38092
1611305070000|2021-01-22 08:44:30|101|100.85|100.95|100.8|101|100.85|100.95|100.8|9331
1611305080000|2021-01-22 08:44:40|101|100.85|101|100.9|101.05|100.95|100.95|100.8|34878
1611305090000|2021-01-22 08:44:50|101.05|100.95|101|100.95|101.05|101|101|100.9|13041
1611305100000|2021-01-22 08:45:00|100.95|100.9|100.9|100.8|101|100.95|100.85|100.7|44493
1611305110000|2021-01-22 08:45:10|100.85|100.7|100.8|100.7|100.85|100.8|100.8|100.65|19184
1611305120000|2021-01-22 08:45:20|100.85|100.75|100.85|100.75|100.85|100.75|100.8|100.75|40708
1611305130000|2021-01-22 08:45:30|100.9|100.85|100.9|100.85|100.9|100.85|100.9|100.85|16374
1611305140000|2021-01-22 08:45:40|||||||||973
1611305150000|2021-01-22 08:45:50|100.95|100.9|101|100.95|101|100.95|100.95|100.85|10098
1611305160000|2021-01-22 08:46:00|100.95|100.9|100.95|100.85|101|100.95|100.9|100.85|26644
1611305170000|2021-01-22 08:46:10|101|100.9|100.95|100.9|101|100.9|100.9|100.85|23683
1611305180000|2021-01-22 08:46:20|101||101||101||101||19190
1611305190000|2021-01-22 08:46:30|||||||||14756
1611305200000|2021-01-22 08:46:40|||||||||23562
1611305210000|2021-01-22 08:46:50|101.05|101|100.95|100.85|101.05|101|100.95|100.8|68842
1611305220000|2021-01-22 08:47:00|100.9|100.8|100.95|100.9|100.95|100.9|100.9|100.8|6137
1611305230000|2021-01-22 08:47:10|101||100.95||101||100.95||28656
1611305240000|2021-01-22 08:47:20|100.9|100.85|100.9|100.8|100.9|100.85|100.9|100.7|51290
1611305250000|2021-01-22 08:47:30|100.95|100.85|100.85|100.75|100.95|100.9|100.85|100.7|32882
1611305260000|2021-01-22 08:47:40|100.9|100.8|100.9|100.75|100.9|100.85|100.9|100.75|13421
1611305270000|2021-01-22 08:47:50|||||||||10350
1611305280000|2021-01-22 08:48:00|100.85|100.8|100.85|100.8|100.85|100.8|100.85|100.75|42799
1611305290000|2021-01-22 08:48:10||100.75||100.8||100.8||100.75|18791
1611305300000|2021-01-22 08:48:20|||||||||2935
1611305310000|2021-01-22 08:48:30|100.9|100.85|101|100.85|101.05|100.85|100.9|100.85|25113
1611305320000|2021-01-22 08:48:40|||||||||75222
1611305330000|2021-01-22 08:48:50|101.05|100.9|101.05|100.95|101.1|100.95|101.05|100.9|23001
1611305340000|2021-01-22 08:49:00|101.1|101|101.1|101|101.15|101.1|101.05|100.95|39905
1611305350000|2021-01-22 08:49:10|101.05||101.05||101.05||101.05||5491
1611305360000|2021-01-22 08:49:20|101|100.9|101.05|100.85|101.05|101|101|100.85|16115
1611305370000|2021-01-22 08:49:30|||||||||5108
1611305380000|2021-01-22 08:49:40||100.9||100.95||100.95||100.9|25420
1611305390000|2021-01-22 08:49:50|101.1|101|101.15|101|101.15|101.05|101|100.95|34394
1611305400000|2021-01-22 08:50:00||100.95||101||101||100.95|7471
1611305410000|2021-01-22 08:50:10|101.1|101.1|101.1|101|101.15|101.1|101.05|101|28280
1611305420000|2021-01-22 08:50:20|101.15|101.05|101.2|101.05|101.2|101.05|101.15|101.05|30793
1611305430000|2021-01-22 08:50:30|101.15|101.1|101.2|101.05|101.2|101.15|101.15|101.05|18768
1611305440000|2021-01-22 08:50:40|||||||||2476
1611305450000|2021-01-22 08:50:50|101.25|101.1|101.5|101.35|101.5|101.35|101.25|101.1|54494
1611305460000|2021-01-22 08:51:00|101.45|101.3|101.35|101.25|101.45|101.35|101.35|101.25|23090
1611305470000|2021-01-22 08:51:10|||||||||235
1611305480000|2021-01-22 08:51:20|||||||||34151
1611305490000|2021-01-22 08:51:30|101.4|101.4|101.3|101.25|101.5|101.4|101.3|101.25|121841
1611305500000|2021-01-22 08:51:40|101.25|101.2|101.2|101.1|101.3|101.25|101.15|101.05|40663
1611305510000|2021-01-22 08:51:50|101.25|101.15|101.3|101.2|101.3|101.2|101.25|101.15|14494
1611305520000|2021-01-22 08:52:00|||||||||7858
1611305530000|2021-01-22 08:52:10|||||||||224
1611305540000|2021-01-22 08:52:20|||||||||1000
1611305550000|2021-01-22 08:52:30|||||||||8832
1611305570000|2021-01-22 08:52:50|101.25|101.25|101.35|101.25|101.35|101.25|101.25|101.25|27180
1611305580000|2021-01-22 08:53:00|101.4|101.3|101.55|101.4|101.6|101.5|101.4|101.3|51415
1611305590000|2021-01-22 08:53:10|101.6|101.45|101.65|101.6|101.65|101.6|101.55|101.45|66895
1611305600000|2021-01-22 08:53:20|101.6|101.55|101.6|101.55|101.6|101.55|101.6|101.5|28465
1611305610000|2021-01-22 08:53:30|101.65|101.6|101.65|101.55|101.65|101.6|101.65|101.55|47983
1611305620000|2021-01-22 08:53:40||101.6||101.6||101.6||101.55|3183
1611305630000|2021-01-22 08:53:50|101.7|101.65|101.75|101.7|101.8|101.7|101.7|101.65|32058
1611305640000|2021-01-22 08:54:00|101.8|101.75|101.9|101.8|101.9|101.85|101.8|101.75|22730
1611305650000|2021-01-22 08:54:10|||||||||8590
1611305660000|2021-01-22 08:54:20|||||||||24400
1611305670000|2021-01-22 08:54:30|101.95|101.85|101.95|101.85|102|101.9|101.95|101.85|34611
1611305680000|2021-01-22 08:54:40|101.9|101.9|101.55|101.4|101.9|101.9|101.55|101.4|44361
1611305690000|2021-01-22 08:54:50|101.6|101.55|101.5|101.45|101.6|101.55|101.5|101.4|32437
1611305700000|2021-01-22 08:55:00|101.55|101.5|101.7|101.6|101.7|101.6|101.55|101.5|15866
1611305710000|2021-01-22 08:55:10|101.75|101.65|101.8|101.65|101.8|101.65|101.75|101.65|11542
1611305720000|2021-01-22 08:55:20|101.75||101.75||101.75||101.75||6238
1611305730000|2021-01-22 08:55:30|101.7|101.6|101.65|101.6|101.7|101.6|101.65|101.55|15113
1611305740000|2021-01-22 08:55:40|||||||||1065
1611305750000|2021-01-22 08:55:50|101.7|101.55|101.65|101.6|101.7|101.6|101.65|101.55|7451
1611305760000|2021-01-22 08:56:00|101.7||101.7||101.7||101.7||1593
1611305770000|2021-01-22 08:56:10|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|2531
1611305780000|2021-01-22 08:56:20|101.6|101.5|101.55|101.4|101.6|101.55|101.55|101.4|32490
1611305790000|2021-01-22 08:56:30|101.6|101.45|101.55|101.45|101.65|101.55|101.55|101.4|43625
1611305810000|2021-01-22 08:56:50|101.5|101.4|101.55|101.45|101.55|101.45|101.5|101.4|9692
1611305820000|2021-01-22 08:57:00|||||||||2423
1611305830000|2021-01-22 08:57:10|||||||||3924
1611305840000|2021-01-22 08:57:20|||||||||24206
1611305850000|2021-01-22 08:57:30|||||||||974
1611305860000|2021-01-22 08:57:40|||||||||497
1611305870000|2021-01-22 08:57:50|||||||||8727
1611305880000|2021-01-22 08:58:00|101.6|101.5|101.6|101.5|101.6|101.55|101.6|101.5|36535
1611305890000|2021-01-22 08:58:10|101.65|101.55|101.75|101.6|101.75|101.6|101.6|101.55|36145
1611305900000|2021-01-22 08:58:20|||||||||1738
1611305910000|2021-01-22 08:58:30|101.7|101.65|101.8|101.75|101.85|101.8|101.7|101.6|20361
1611305920000|2021-01-22 08:58:40||101.7||101.75||101.75||101.7|5387
1611305930000|2021-01-22 08:58:50|101.85||101.85||101.85||101.8||21022
1611305940000|2021-01-22 08:59:00|101.9|101.8|101.9|101.85|101.9|101.85|101.85|101.8|9082
1611305950000|2021-01-22 08:59:10|101.85|101.8|101.85|101.75|101.9|101.85|101.85|101.7|3718
1611305960000|2021-01-22 08:59:20|||||||||2300
1611305980000|2021-01-22 08:59:40|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.75|15899
1611306000000|2021-01-22 09:00:00|101.95|101.85|101.9|101.8|101.95|101.85|101.9|101.8|18543
1611306020000|2021-01-22 09:00:20|||||||||20002
1611306030000|2021-01-22 09:00:30|101.85|101.85|101.9|101.8|101.9|101.85|101.85|101.8|18147
1611306040000|2021-01-22 09:00:40|101.95|101.85|102|101.9|102|101.9|101.95|101.85|9929
1611306050000|2021-01-22 09:00:50|||||||||7677
1611306060000|2021-01-22 09:01:00|102.05|101.95|102|101.9|102.05|102|101.95|101.9|56032
1611306070000|2021-01-22 09:01:10|101.95|101.85|101.95|101.85|102|101.9|101.85|101.75|63278
1611306080000|2021-01-22 09:01:20|101.9||101.9||101.95||101.9||4114
1611306090000|2021-01-22 09:01:30|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.75|52130
1611306100000|2021-01-22 09:01:40|101.95|101.85|101.9|101.75|102|101.9|101.9|101.75|26186
1611306110000|2021-01-22 09:01:50||101.8||101.8||101.8||101.8|1331
1611306120000|2021-01-22 09:02:00|101.95|101.85|102|101.8|102|101.9|101.95|101.8|24579
1611306130000|2021-01-22 09:02:10|101.95|101.85|101.95|101.85|102|101.9|101.95|101.8|4941
1611306140000|2021-01-22 09:02:20|102|101.9|101.95|101.85|102|101.9|101.95|101.85|6307
1611306150000|2021-01-22 09:02:30||101.9||101.85||101.9||101.85|8425
1611306160000|2021-01-22 09:02:40|101.9||101.95||101.95||101.9||11020
1611306170000|2021-01-22 09:02:50|||||||||5003
1611306180000|2021-01-22 09:03:00|102|101.9|102|101.9|102|101.9|101.95|101.85|20338
1611306190000|2021-01-22 09:03:10|102.05|101.95|102.05|101.9|102.1|101.95|102.05|101.9|11361
1611306200000|2021-01-22 09:03:20|102.1|101.95|102.15|102.05|102.2|102.05|102.05|101.95|14217
1611306210000|2021-01-22 09:03:30|||||||||10230
1611306220000|2021-01-22 09:03:40|102.2|102.1|102.2|102.05|102.2|102.15|102.15|102.05|6459
1611306230000|2021-01-22 09:03:50||102.1||102.1||102.1||102.1|4428
1611306240000|2021-01-22 09:04:00|102.15|102.05|102.05|102|102.2|102.1|102.05|102|28969
1611306250000|2021-01-22 09:04:10|102.1|102.05|102.05|102|102.1|102.05|102.05|102|4161
1611306260000|2021-01-22 09:04:20|102|101.95|102|101.9|102|102|102|101.9|15548
1611306270000|2021-01-22 09:04:30|102.05|101.95|102|101.9|102.05|101.95|102|101.9|9005
1611306280000|2021-01-22 09:04:40|||||||||975
1611306290000|2021-01-22 09:04:50|102.05|101.95|102.1|101.9|102.1|101.95|102.05|101.9|13786
1611306310000|2021-01-22 09:05:10|102.05||102.05||102.05||102.05||355
1611306320000|2021-01-22 09:05:20|||||||||4000
1611306350000|2021-01-22 09:05:50|102.1|101.95|102|101.95|102.1|102|102|101.9|29797
1611306360000|2021-01-22 09:06:00|101.95|101.9|101.9|101.8|101.95|101.9|101.85|101.8|20740
1611306370000|2021-01-22 09:06:10|||||||||2428
1611306380000|2021-01-22 09:06:20|||||||||976
1611306390000|2021-01-22 09:06:30|||||||||3894
1611306400000|2021-01-22 09:06:40|||||||||46826
1611306410000|2021-01-22 09:06:50|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|21313
1611306420000|2021-01-22 09:07:00|||||||||21476
1611306430000|2021-01-22 09:07:10|||||||||9760
1611306450000|2021-01-22 09:07:30|101.95|101.85|101.95|101.85|102|101.85|101.9|101.85|47902
1611306460000|2021-01-22 09:07:40|101.9||101.95||101.95||101.9||5057
1611306470000|2021-01-22 09:07:50|101.9||101.95||101.95||101.9||5284
1611306480000|2021-01-22 09:08:00|||||||||2418
1611306500000|2021-01-22 09:08:20|101.9|101.8|101.75|101.6|101.9|101.85|101.75|101.55|28070
1611306510000|2021-01-22 09:08:30|101.7|101.55|101.7|101.65|101.75|101.65|101.65|101.55|8571
1611306520000|2021-01-22 09:08:40|||||||||24438
1611306530000|2021-01-22 09:08:50|101.75|101.7|101.7|101.65|101.75|101.7|101.7|101.55|10750
1611306540000|2021-01-22 09:09:00|101.75|101.7|101.7|101.6|101.75|101.7|101.6|101.55|21092
1611306550000|2021-01-22 09:09:10|||||||||24610
1611306560000|2021-01-22 09:09:20|101.65|101.55|101.65|101.55|101.7|101.55|101.65|101.55|3246
1611306600000|2021-01-22 09:10:00|101.7|101.6|101.7|101.6|101.75|101.65|101.65|101.55|24112
1611306610000|2021-01-22 09:10:10|101.75|101.65|101.75|101.7|101.75|101.7|101.75|101.6|15445
1611306620000|2021-01-22 09:10:20|101.8||101.8||101.8||101.8||4812
1611306640000|2021-01-22 09:10:40|||||||||500
1611306650000|2021-01-22 09:10:50|101.75|101.75|101.8|101.75|101.8|101.75|101.75|101.75|10223
1611306660000|2021-01-22 09:11:00||101.7||101.7||101.7||101.7|490
1611306670000|2021-01-22 09:11:10|101.85|101.75|101.85|101.8|101.85|101.8|101.85|101.75|11463
1611306680000|2021-01-22 09:11:20|101.9|101.85|101.9|101.8|101.95|101.85|101.9|101.8|17694
1611306690000|2021-01-22 09:11:30|101.85|101.75|101.85|101.8|101.9|101.8|101.8|101.65|14746
1611306700000|2021-01-22 09:11:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|7413
1611306710000|2021-01-22 09:11:50|||||||||8390
1611306720000|2021-01-22 09:12:00||101.65||101.65||101.65||101.65|24117
1611306730000|2021-01-22 09:12:10|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|3297
1611306740000|2021-01-22 09:12:20|101.7||101.7||101.7||101.7||3643
1611306750000|2021-01-22 09:12:30|101.75||101.7||101.75||101.7||11580
1611306760000|2021-01-22 09:12:40|101.75||101.7||101.75||101.7||2662
1611306770000|2021-01-22 09:12:50|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|828
1611306780000|2021-01-22 09:13:00|||||||||12698
1611306790000|2021-01-22 09:13:10|101.8|101.75|101.7|101.65|101.8|101.75|101.7|101.65|17525
1611306800000|2021-01-22 09:13:20|101.65|101.6|101.6|101.5|101.65|101.6|101.6|101.5|1284
1611306810000|2021-01-22 09:13:30|101.55||101.55||101.55||101.55||24
1611306820000|2021-01-22 09:13:40|101.6||101.6||101.6||101.55||5538
1611306830000|2021-01-22 09:13:50|101.55||101.55||101.55||101.55||32
1611306840000|2021-01-22 09:14:00|101.5|101.45|101.45|101.3|101.5|101.45|101.45|101.3|210691
1611306850000|2021-01-22 09:14:10|101.4|101.25|101.35|101.2|101.4|101.3|101.35|101.2|7597
1611306860000|2021-01-22 09:14:20|||||||||3317
1611306870000|2021-01-22 09:14:30|||||||||6718
1611306880000|2021-01-22 09:14:40|101.3|101.15|101.35|101.25|101.35|101.25|101.25|101.15|62250
1611306890000|2021-01-22 09:14:50|||||||||28051
1611306900000|2021-01-22 09:15:00|||||||||11775
1611306930000|2021-01-22 09:15:30|||||||||1960
1611306940000|2021-01-22 09:15:40||101.2||101.2||101.2||101.2|7884
1611306950000|2021-01-22 09:15:50|101.4|101.25|101.6|101.5|101.65|101.6|101.35|101.25|58975
1611306960000|2021-01-22 09:16:00|101.65|101.55|101.7|101.6|101.7|101.6|101.65|101.55|2957
1611306970000|2021-01-22 09:16:10|||||||||638
1611306990000|2021-01-22 09:16:30|101.65|101.65|101.7|101.6|101.7|101.65|101.65|101.6|2107
1611307010000|2021-01-22 09:16:50|||||||||150
1611307020000|2021-01-22 09:17:00|101.65|101.55|101.65|101.55|101.65|101.55|101.6|101.5|7166
1611307030000|2021-01-22 09:17:10|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|2706
1611307050000|2021-01-22 09:17:30|||||||||5000
1611307060000|2021-01-22 09:17:40|||||||||3807
1611307070000|2021-01-22 09:17:50|||||||||2925
1611307080000|2021-01-22 09:18:00|||||||||141
1611307100000|2021-01-22 09:18:20|||||||||1500
1611307110000|2021-01-22 09:18:30|||||||||4598
1611307130000|2021-01-22 09:18:50|||||||||59861
1611307140000|2021-01-22 09:19:00|101.65|101.55|101.6|101.55|101.7|101.55|101.6|101.5|22942
1611307150000|2021-01-22 09:19:10|101.65||101.65||101.7||101.65||4302
1611307160000|2021-01-22 09:19:20|101.6|101.6|101.8|101.65|101.8|101.65|101.6|101.6|6955
1611307170000|2021-01-22 09:19:30|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|395
1611307180000|2021-01-22 09:19:40|||||||||12041
1611307190000|2021-01-22 09:19:50|101.7|101.6|101.7|101.55|101.7|101.6|101.7|101.55|10718
1611307200000|2021-01-22 09:20:00||101.6||101.6||101.6||101.6|2090
1611307210000|2021-01-22 09:20:10|||||||||307
1611307220000|2021-01-22 09:20:20|101.65|101.55|101.65|101.55|101.7|101.55|101.65|101.55|554
1611307230000|2021-01-22 09:20:30|||||||||491
1611307240000|2021-01-22 09:20:40|||||||||1489
1611307250000|2021-01-22 09:20:50|101.7|101.6|101.7|101.6|101.7|101.65|101.7|101.6|4011
1611307260000|2021-01-22 09:21:00|||||||||1460
1611307270000|2021-01-22 09:21:10|||||||||145
1611307280000|2021-01-22 09:21:20|||||||||5950
1611307290000|2021-01-22 09:21:30||101.65||101.6||101.65||101.6|727
1611307310000|2021-01-22 09:21:50|101.65|101.55|101.65|101.5|101.65|101.55|101.65|101.5|4850
1611307320000|2021-01-22 09:22:00|||||||||11508
1611307340000|2021-01-22 09:22:20|||||||||400
1611307350000|2021-01-22 09:22:30|||||||||9561
1611307370000|2021-01-22 09:22:50|||||||||134
1611307380000|2021-01-22 09:23:00|||||||||2166
1611307390000|2021-01-22 09:23:10||101.55||101.55||101.55||101.55|53840
1611307400000|2021-01-22 09:23:20|101.6|101.5|101.5|101.4|101.6|101.5|101.45|101.35|51990
1611307410000|2021-01-22 09:23:30|||||||||2942
1611307420000|2021-01-22 09:23:40|||||||||18589
1611307430000|2021-01-22 09:23:50|101.55|101.45|101.65|101.55|101.65|101.55|101.55|101.45|41419
1611307450000|2021-01-22 09:24:10|101.7|101.6|101.75|101.6|101.75|101.65|101.7|101.6|7886
1611307460000|2021-01-22 09:24:20|101.7||101.7||101.7||101.7||491
1611307490000|2021-01-22 09:24:50|101.75|101.65|101.75|101.6|101.75|101.7|101.75|101.6|4994
1611307520000|2021-01-22 09:25:20|||||||||14082
1611307540000|2021-01-22 09:25:40|101.8|101.65|102.15|102|102.15|102|101.8|101.65|30368
1611307550000|2021-01-22 09:25:50|102.2|102.05|102.15|102|102.2|102.05|102.15|102|80
1611307560000|2021-01-22 09:26:00|102.1|102.1|102.15|102|102.15|102.1|102.1|102|1010
1611307580000|2021-01-22 09:26:20|||||||||6291
1611307600000|2021-01-22 09:26:40|102.1|101.95|102.05|101.9|102.1|102|101.95|101.8|58107
1611307640000|2021-01-22 09:27:20|102|101.85|101.9|101.8|102|101.85|101.9|101.75|6692
1611307660000|2021-01-22 09:27:40|||||||||966
1611307680000|2021-01-22 09:28:00|101.85|101.75|101.9|101.75|101.9|101.8|101.75|101.6|27146
1611307700000|2021-01-22 09:28:20|||||||||10000
1611307730000|2021-01-22 09:28:50|||||||||6963
1611307740000|2021-01-22 09:29:00|||||||||100000
1611307760000|2021-01-22 09:29:20|||||||||1000
1611307770000|2021-01-22 09:29:30|101.95|101.95|101.9|101.75|102|101.95|101.9|101.75|105012
1611307780000|2021-01-22 09:29:40|||||||||100
1611307800000|2021-01-22 09:30:00|101.75|101.7|101.8|101.7|101.85|101.75|101.75|101.6|22408
1611307810000|2021-01-22 09:30:10|||||||||1000
1611307830000|2021-01-22 09:30:30|101.85|101.75|101.85|101.7|101.9|101.8|101.8|101.7|8092
1611307840000|2021-01-22 09:30:40|101.8||101.8||101.8||101.8||15027
1611307850000|2021-01-22 09:30:50|||||||||4877
1611307860000|2021-01-22 09:31:00|101.85|101.65|101.85|101.75|101.85|101.75|101.85|101.6|9474
1611307870000|2021-01-22 09:31:10|101.9||101.9||101.9||101.9||15278
1611307890000|2021-01-22 09:31:30|101.85||101.85||101.85||101.85||6484
1611307900000|2021-01-22 09:31:40|||||||||2039
1611307910000|2021-01-22 09:31:50|101.9|101.8|101.95|101.85|102|101.9|101.9|101.8|16637
1611307920000|2021-01-22 09:32:00|101.9||101.95||101.95||101.9||3856
1611307930000|2021-01-22 09:32:10|102|101.95|102|101.85|102|101.95|102|101.85|66536
1611307940000|2021-01-22 09:32:20|||||||||280
1611307950000|2021-01-22 09:32:30||101.9||101.9||101.9||101.85|2966
1611307970000|2021-01-22 09:32:50|102.05|101.95|102.1|102|102.1|102|102.05|101.95|14054
1611307990000|2021-01-22 09:33:10|||||||||950
1611308000000|2021-01-22 09:33:20|102.05||102.1||102.1||102.05||8899
1611308020000|2021-01-22 09:33:40|102.15|102.05|102.2|102.1|102.2|102.15|102.15|102.05|31757
1611308040000|2021-01-22 09:34:00||102.15||102.1||102.15||102.1|7974
1611308050000|2021-01-22 09:34:10|||||||||969
1611308060000|2021-01-22 09:34:20|102.15||102.2||102.2||102.15||9387
1611308070000|2021-01-22 09:34:30|102.25|102.15|102.25|102.15|102.25|102.2|102.2|102.1|64030
1611308080000|2021-01-22 09:34:40|102.3|102.2|102.35|102.25|102.35|102.25|102.3|102.2|21511
1611308100000|2021-01-22 09:35:00|102.3|102.2|102.2|102.05|102.3|102.2|102.2|102.05|43740
1611308110000|2021-01-22 09:35:10|102.15|102|102.2|102.1|102.2|102.1|102.1|102|12088
1611308130000|2021-01-22 09:35:30|||||||||58384
1611308140000|2021-01-22 09:35:40|||||||||4862
1611308150000|2021-01-22 09:35:50|102.25|102.15|102.3|102.15|102.3|102.15|102.25|102.15|8609
1611308160000|2021-01-22 09:36:00|102.25||102.25||102.25||102.25||215
1611308190000|2021-01-22 09:36:30|||||||||735
1611308210000|2021-01-22 09:36:50|102.3|102.2|102.3|102.25|102.3|102.25|102.3|102.2|31808
1611308230000|2021-01-22 09:37:10|102.35|102.2|102.35|102.25|102.35|102.25|102.3|102.2|15754
1611308250000|2021-01-22 09:37:30|||||||||960
1611308260000|2021-01-22 09:37:40|||||||||56680
1611308270000|2021-01-22 09:37:50|||||||||2000
1611308280000|2021-01-22 09:38:00|102.4|102.3|102.4|102.25|102.4|102.35|102.35|102.25|36181
1611308290000|2021-01-22 09:38:10||102.3||102.25||102.35||102.25|967
1611308320000|2021-01-22 09:38:40|||||||||1500
1611308330000|2021-01-22 09:38:50|102.35|102.3|102.5|102.35|102.5|102.35|102.35|102.3|9738
1611308360000|2021-01-22 09:39:20|||||||||9698
1611308370000|2021-01-22 09:39:30|102.45|102.3|102.6|102.45|102.6|102.45|102.4|102.25|44047
1611308380000|2021-01-22 09:39:40|102.55||102.6||102.6||102.55||0
1611308390000|2021-01-22 09:39:50|102.55||102.55||102.55||102.55||843
1611308400000|2021-01-22 09:40:00|102.5|102.4|102.4|102.25|102.5|102.4|102.4|102.25|41498
1611308410000|2021-01-22 09:40:10|102.45|102.2|102.4|102.25|102.45|102.4|102.4|102.2|57270
1611308430000|2021-01-22 09:40:30|||||||||27193
1611308440000|2021-01-22 09:40:40|102.45|102.4|102.4|102.3|102.45|102.4|102.4|102.2|26004
1611308460000|2021-01-22 09:41:00|102.35|102.25|102.4|102.3|102.4|102.3|102.3|102.2|21587
1611308500000|2021-01-22 09:41:40|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|750
1611308510000|2021-01-22 09:41:50|102.4|102.3|102.4|102.25|102.4|102.35|102.35|102.2|22873
1611308520000|2021-01-22 09:42:00|102.35||102.4||102.4||102.35||8270
1611308530000|2021-01-22 09:42:10|102.35|102.3|102.45|102.35|102.45|102.35|102.35|102.3|10142
1611308540000|2021-01-22 09:42:20|102.4||102.4||102.4||102.4||1
1611308580000|2021-01-22 09:43:00|102.35|102.3|102.4|102.25|102.4|102.3|102.35|102.25|10319
1611308590000|2021-01-22 09:43:10|102.45|102.3|102.4|102.25|102.45|102.35|102.4|102.25|14616
1611308620000|2021-01-22 09:43:40||102.3||102.3||102.3||102.3|2477
1611308630000|2021-01-22 09:43:50||102.35||102.3||102.35||102.3|2500
1611308640000|2021-01-22 09:44:00|||||||||25238
1611308650000|2021-01-22 09:44:10|102.45|102.4|102.55|102.45|102.6|102.45|102.45|102.35|14453
1611308660000|2021-01-22 09:44:20|102.6|102.5|102.65|102.55|102.65|102.55|102.55|102.45|46572
1611308670000|2021-01-22 09:44:30|102.7|102.65|102.65|102.55|102.7|102.65|102.65|102.55|35000
1611308680000|2021-01-22 09:44:40|102.7|102.5|102.7|102.6|102.7|102.6|102.7|102.5|3941
1611308690000|2021-01-22 09:44:50|102.65|102.55|102.45|102.35|102.65|102.55|102.45|102.35|9820
1611308700000|2021-01-22 09:45:00|102.5|102.3|102.4|102.25|102.5|102.3|102.4|102.25|9
1611308710000|2021-01-22 09:45:10|102.35|102.2|102.35|102.15|102.35|102.25|102.25|102.1|20966
1611308720000|2021-01-22 09:45:20|||||||||11654
1611308730000|2021-01-22 09:45:30|102.2|102.1|102.35|102.15|102.35|102.15|102.2|102.1|16428
1611308760000|2021-01-22 09:46:00|||||||||1500
1611308780000|2021-01-22 09:46:20||102.2||102.2||102.2||102.2|670
1611308790000|2021-01-22 09:46:30|||||||||5000
1611308820000|2021-01-22 09:47:00||102.25||102.25||102.25||102.25|1660
1611308830000|2021-01-22 09:47:10|102.4|102.3|102.45|102.3|102.45|102.35|102.4|102.25|30539
1611308840000|2021-01-22 09:47:20|102.4|102.35|102.55|102.4|102.55|102.45|102.4|102.3|21324
1611308850000|2021-01-22 09:47:30|102.5||102.55||102.55||102.5||19
1611308860000|2021-01-22 09:47:40|102.5|102.45|102.45|102.35|102.5|102.45|102.4|102.3|14775
1611308890000|2021-01-22 09:48:10|||||||||474
1611308910000|2021-01-22 09:48:30|102.4|102.3|102.5|102.4|102.5|102.4|102.4|102.3|11727
1611308920000|2021-01-22 09:48:40||102.45||102.4||102.45||102.4|2969
1611308940000|2021-01-22 09:49:00|102.55|102.45|102.7|102.55|102.75|102.55|102.5|102.4|19357
1611308970000|2021-01-22 09:49:30|102.65|102.5|102.5|102.4|102.65|102.5|102.45|102.4|26147
1611308980000|2021-01-22 09:49:40||102.35||102.35||102.35||102.35|213
1611308990000|2021-01-22 09:49:50|||||||||2901
1611309000000|2021-01-22 09:50:00|102.45|102.3|102.5|102.35|102.5|102.35|102.4|102.3|4629
1611309010000|2021-01-22 09:50:10|102.45|102.4|102.45|102.35|102.45|102.4|102.4|102.3|6633
1611309030000|2021-01-22 09:50:30|102.5|102.4|102.45|102.35|102.5|102.4|102.45|102.35|10078
1611309040000|2021-01-22 09:50:40|102.5|102.4|102.5|102.45|102.5|102.45|102.5|102.3|13565
1611309050000|2021-01-22 09:50:50|102.45|102.4|102.5|102.4|102.5|102.4|102.45|102.4|21057
1611309060000|2021-01-22 09:51:00|||||||||965
1611309070000|2021-01-22 09:51:10||102.45||102.4||102.45||102.4|50
1611309080000|2021-01-22 09:51:20|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|8689
1611309100000|2021-01-22 09:51:40|||||||||1547
1611309120000|2021-01-22 09:52:00|102.6|102.5|102.65|102.55|102.65|102.55|102.55|102.45|18958
1611309130000|2021-01-22 09:52:10|102.7||102.7||102.7||102.7||19339
1611309140000|2021-01-22 09:52:20|102.65||102.65||102.65||102.65||11393
1611309150000|2021-01-22 09:52:30|||||||||5311
1611309160000|2021-01-22 09:52:40|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.45|13698
1611309170000|2021-01-22 09:52:50|||||||||1956
1611309190000|2021-01-22 09:53:10|102.55|102.45|102.5|102.4|102.55|102.45|102.5|102.4|10367
1611309200000|2021-01-22 09:53:20|102.55|102.45|102.55|102.45|102.6|102.45|102.55|102.4|8013
1611309220000|2021-01-22 09:53:40|||||||||2070
1611309240000|2021-01-22 09:54:00|102.5|102.4|102.55|102.45|102.55|102.45|102.5|102.4|2874
1611309250000|2021-01-22 09:54:10|||||||||4841
1611309260000|2021-01-22 09:54:20|||||||||8796
1611309270000|2021-01-22 09:54:30|102.6|102.5|102.6|102.45|102.6|102.55|102.6|102.45|14756
1611309300000|2021-01-22 09:55:00|102.65|102.5|102.7|102.6|102.75|102.65|102.65|102.5|6692
1611309310000|2021-01-22 09:55:10|102.65|102.55|102.65|102.5|102.7|102.55|102.65|102.5|13430
1611309330000|2021-01-22 09:55:30|102.6|102.45|102.55|102.4|102.6|102.45|102.55|102.4|19687
1611309340000|2021-01-22 09:55:40|||||||||2000
1611309350000|2021-01-22 09:55:50|102.5|102.35|102.4|102.3|102.5|102.35|102.35|102.3|8316
1611309360000|2021-01-22 09:56:00|102.45|102.35|102.4|102.3|102.5|102.35|102.4|102.3|6160
1611309370000|2021-01-22 09:56:10|102.45|102.35|102.45|102.35|102.45|102.35|102.4|102.3|2385
1611309380000|2021-01-22 09:56:20|102.4|102.3|102.35|102.2|102.4|102.3|102.3|102.15|24608
1611309390000|2021-01-22 09:56:30|102.3|102.15|102.35|102.2|102.35|102.25|102.3|102.15|0
1611309400000|2021-01-22 09:56:40|||||||||1732
1611309410000|2021-01-22 09:56:50|102.3|102.15|102.3|102.2|102.3|102.2|102.3|102.15|6168
1611309420000|2021-01-22 09:57:00|102.35|102.3|102.35|102.2|102.4|102.35|102.3|102.15|50735
1611309430000|2021-01-22 09:57:10|102.3|102.15|102.35|102.2|102.35|102.2|102.25|102.15|7314
1611309440000|2021-01-22 09:57:20|102.3|102.15|102.3|102.2|102.3|102.2|102.25|102.15|15573
1611309450000|2021-01-22 09:57:30|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.15|10361
1611309460000|2021-01-22 09:57:40|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.15|6130
1611309470000|2021-01-22 09:57:50|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|21498
1611309480000|2021-01-22 09:58:00|102.35|102.25|102.25|102.1|102.35|102.25|102.15|102.1|20728
1611309500000|2021-01-22 09:58:20||102.15||102.15||102.15||102.15|37
1611309510000|2021-01-22 09:58:30|||||||||1806
1611309530000|2021-01-22 09:58:50||102.2||102.2||102.2||102.2|228
1611309540000|2021-01-22 09:59:00||102.15||102.15||102.15||102.15|4394
1611309550000|2021-01-22 09:59:10|102.3|102.2|102.4|102.25|102.45|102.3|102.3|102.2|62626
1611309560000|2021-01-22 09:59:20|102.35|102.2|102.3|102.2|102.35|102.2|102.3|102.2|2581
1611309570000|2021-01-22 09:59:30|102.25|102.15|102.25|102.15|102.25|102.15|102.2|102.15|9470
1611309600000|2021-01-22 10:00:00|102.3|102.2|102.35|102.2|102.4|102.3|102.3|102.2|15799
1611309610000|2021-01-22 10:00:10|102.3|102.15|102.25|102.1|102.3|102.15|102.25|102.1|4130
1611309640000|2021-01-22 10:00:40||102.05||102.1||102.1||102.05|6908
1611309650000|2021-01-22 10:00:50|102.2|102.05|102.15|102.05|102.2|102.05|102.15|102|5005
1611309660000|2021-01-22 10:01:00|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|7170
1611309670000|2021-01-22 10:01:10|102.2|102.1|102.2|102.1|102.25|102.1|102.2|102.1|0
1611309680000|2021-01-22 10:01:20|102.25|102.15|102.25|102.2|102.25|102.2|102.25|102.15|14478
1611309690000|2021-01-22 10:01:30|||||||||2260
1611309710000|2021-01-22 10:01:50|||||||||150
1611309730000|2021-01-22 10:02:10|102.3|102.25|102.35|102.2|102.35|102.25|102.3|102.2|7831
1611309740000|2021-01-22 10:02:20||102.25||102.25||102.25||102.25|7001
1611309770000|2021-01-22 10:02:50|||||||||19564
1611309780000|2021-01-22 10:03:00|102.4|102.3|102.4|102.25|102.45|102.3|102.4|102.25|9481
1611309800000|2021-01-22 10:03:20||102.3||102.3||102.3||102.3|917
1611309820000|2021-01-22 10:03:40|||||||||163
1611309830000|2021-01-22 10:03:50|102.45|102.35|102.55|102.4|102.55|102.4|102.45|102.35|13597
1611309840000|2021-01-22 10:04:00||102.45||102.45||102.45||102.45|10794
1611309860000|2021-01-22 10:04:20|102.6|102.5|102.65|102.55|102.65|102.55|102.6|102.5|7610
1611309870000|2021-01-22 10:04:30|102.6|102.6|102.6|102.5|102.65|102.6|102.6|102.5|9507
1611309880000|2021-01-22 10:04:40|102.65||102.65||102.65||102.65||0
1611309890000|2021-01-22 10:04:50|102.6|102.45|102.45|102.3|102.6|102.45|102.45|102.3|5721
1611309900000|2021-01-22 10:05:00|||||||||2952
1611309940000|2021-01-22 10:05:40|102.5|102.4|102.55|102.45|102.55|102.45|102.5|102.4|6493
1611309950000|2021-01-22 10:05:50|102.6|102.4|102.5|102.4|102.6|102.4|102.5|102.4|4500
1611309960000|2021-01-22 10:06:00|102.55|102.45|102.6|102.45|102.6|102.45|102.55|102.45|2500
1611310000000|2021-01-22 10:06:40|102.65|102.5|102.5|102.4|102.65|102.55|102.5|102.4|10686
1611310010000|2021-01-22 10:06:50|102.55|102.45|102.55|102.45|102.55|102.45|102.5|102.45|14831
1611310020000|2021-01-22 10:07:00|102.6|102.4|102.6|102.45|102.6|102.5|102.6|102.4|21344
1611310030000|2021-01-22 10:07:10|||||||||29100
1611310040000|2021-01-22 10:07:20|||||||||223
1611310050000|2021-01-22 10:07:30||102.5||102.5||102.55||102.5|6561
1611310060000|2021-01-22 10:07:40|102.65|102.55|102.65|102.55|102.65|102.55|102.65|102.55|7270
1611310080000|2021-01-22 10:08:00|102.6|102.6|102.65|102.55|102.65|102.6|102.6|102.5|4942
1611310100000|2021-01-22 10:08:20|102.7|102.6|102.75|102.6|102.75|102.6|102.7|102.6|6073
1611310120000|2021-01-22 10:08:40|||||||||9743
1611310130000|2021-01-22 10:08:50|102.8|102.75|102.75|102.7|102.85|102.75|102.75|102.65|30942
1611310140000|2021-01-22 10:09:00|102.8|102.75|102.8|102.75|102.8|102.75|102.8|102.75|4157
1611310150000|2021-01-22 10:09:10||102.7||102.7||102.75||102.7|7323
1611310170000|2021-01-22 10:09:30|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.75|21152
1611310180000|2021-01-22 10:09:40|102.9|102.8|102.9|102.85|102.9|102.85|102.9|102.8|13152
1611310190000|2021-01-22 10:09:50|102.95||102.95||102.95||102.95||0
1611310200000|2021-01-22 10:10:00|102.9|102.8|102.95|102.85|102.95|102.85|102.9|102.8|1060
1611310210000|2021-01-22 10:10:10|103|102.9|103|102.9|103.1|103|103|102.85|42301
1611310220000|2021-01-22 10:10:20|103.05|102.95|102.8|102.65|103.05|102.95|102.8|102.65|47852
1611310230000|2021-01-22 10:10:30|102.65|102.6|102.75|102.6|102.8|102.65|102.6|102.55|31491
1611310240000|2021-01-22 10:10:40|102.7||102.7||102.7||102.7||0
1611310260000|2021-01-22 10:11:00|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|8801
1611310270000|2021-01-22 10:11:10|102.85|102.75|102.85|102.7|102.85|102.8|102.85|102.7|1873
1611310280000|2021-01-22 10:11:20|||||||||7474
1611310290000|2021-01-22 10:11:30||102.75||102.8||102.8||102.75|1453
1611310300000|2021-01-22 10:11:40|||||||||2177
1611310310000|2021-01-22 10:11:50|102.9|102.85|103|102.9|103|102.9|102.9|102.85|20083
1611310320000|2021-01-22 10:12:00|||||||||1917
1611310340000|2021-01-22 10:12:20|103.05|102.95|103.05|102.9|103.1|103|103.05|102.9|14116
1611310350000|2021-01-22 10:12:30|103.1|102.95|103.1|103|103.1|103|103.1|102.95|123
1611310370000|2021-01-22 10:12:50|103.05|102.95|103.05|102.9|103.05|102.95|103.05|102.85|18341
1611310380000|2021-01-22 10:13:00|103|102.85|102.95|102.8|103|102.85|102.95|102.8|1894
1611310420000|2021-01-22 10:13:40|||||||||9463
1611310440000|2021-01-22 10:14:00|102.9|102.85|102.9|102.85|102.9|102.85|102.9|102.85|6721
1611310450000|2021-01-22 10:14:10|102.95|102.9|102.95|102.85|102.95|102.9|102.9|102.85|5423
1611310460000|2021-01-22 10:14:20||102.8||102.8||102.85||102.8|9771
1611310470000|2021-01-22 10:14:30|102.9|102.75|102.9|102.8|102.9|102.8|102.85|102.75|1271
1611310480000|2021-01-22 10:14:40|||||||||3100
1611310500000|2021-01-22 10:15:00|102.95|102.85|103|102.9|103|102.9|102.95|102.85|2105
1611310510000|2021-01-22 10:15:10|102.95|102.85|102.95|102.8|102.95|102.85|102.95|102.8|1
1611310520000|2021-01-22 10:15:20|||||||||1921
1611310530000|2021-01-22 10:15:30|103|102.85|103|102.9|103|102.9|103|102.85|2451
1611310550000|2021-01-22 10:15:50|||||||||1698
1611310560000|2021-01-22 10:16:00|103.05|102.95|103.05|102.95|103.05|103|103|102.95|21114
1611310570000|2021-01-22 10:16:10||103||103||103||103|15
1611310580000|2021-01-22 10:16:20|103.1||103.1||103.1||103.1||715
1611310600000|2021-01-22 10:16:40|||||||||19372
1611310610000|2021-01-22 10:16:50|103.15|103.1|103.3|103.2|103.35|103.2|103.1|103|21329
1611310620000|2021-01-22 10:17:00|103.35|103.25|103.4|103.3|103.45|103.35|103.2|103.1|74988
1611310630000|2021-01-22 10:17:10|103.45|103.35|103.5|103.4|103.5|103.4|103.45|103.3|40557
1611310640000|2021-01-22 10:17:20|103.55|103.45|103.65|103.55|103.7|103.6|103.5|103.45|36669
1611310650000|2021-01-22 10:17:30|103.7|103.6|103.7|103.55|103.7|103.65|103.7|103.55|31483
1611310660000|2021-01-22 10:17:40|||||||||3000
1611310670000|2021-01-22 10:17:50||103.65||103.55||103.65||103.55|14824
1611310680000|2021-01-22 10:18:00|||||||||3000
1611310710000|2021-01-22 10:18:30|103.65|103.5|103.65|103.5|103.65|103.5|103.65|103.45|109
1611310720000|2021-01-22 10:18:40|103.6|103.45|103.55|103.4|103.6|103.45|103.4|103.3|18148
1611310740000|2021-01-22 10:19:00|103.4|103.35|103.4|103.3|103.4|103.35|103.35|103.3|13801
1611310750000|2021-01-22 10:19:10||103.35||103.3||103.35||103.3|20
1611310800000|2021-01-22 10:20:00|103.45|103.35|103.4|103.3|103.5|103.4|103.4|103.3|25603
1611310840000|2021-01-22 10:20:40|||||||||4000
1611310850000|2021-01-22 10:20:50|103.35|103.25|103.25|103.15|103.35|103.25|103.25|103.1|10818
1611310910000|2021-01-22 10:21:50|||||||||19256
1611310940000|2021-01-22 10:22:20|103.3|103.2|103.4|103.25|103.4|103.25|103.3|103.2|4006
1611310950000|2021-01-22 10:22:30|||||||||667
1611310960000|2021-01-22 10:22:40|103.45|103.3|103.5|103.35|103.5|103.35|103.45|103.3|23447
1611310980000|2021-01-22 10:23:00|103.55||103.5||103.55||103.5||1000
1611310990000|2021-01-22 10:23:10|103.55|103.4|103.55|103.45|103.6|103.45|103.55|103.4|9311
1611311000000|2021-01-22 10:23:20|103.6|103.4|103.45|103.35|103.6|103.4|103.45|103.35|7199
1611311010000|2021-01-22 10:23:30|||||||||50
1611311020000|2021-01-22 10:23:40|||||||||22080
1611311030000|2021-01-22 10:23:50|103.4|103.3|103.35|103.25|103.4|103.3|103.35|103.25|20807
1611311040000|2021-01-22 10:24:00|103.4||103.4||103.4||103.4||2074
1611311050000|2021-01-22 10:24:10|103.45|103.35|103.45|103.4|103.45|103.4|103.45|103.35|8792
1611311060000|2021-01-22 10:24:20|103.5|103.35|103.55|103.45|103.55|103.45|103.45|103.35|7451
1611311070000|2021-01-22 10:24:30|103.6|103.5|103.55|103.5|103.6|103.55|103.55|103.45|9492
1611311080000|2021-01-22 10:24:40|103.6||103.6||103.6||103.6||85
1611311100000|2021-01-22 10:25:00|103.55|103.55|103.6|103.5|103.6|103.55|103.55|103.45|1924
1611311110000|2021-01-22 10:25:10|||||||||5810
1611311130000|2021-01-22 10:25:30|||||||||1000
1611311140000|2021-01-22 10:25:40|103.65|103.55|103.7|103.6|103.7|103.6|103.65|103.55|22908
1611311160000|2021-01-22 10:26:00|103.75|103.65|103.65|103.55|103.75|103.65|103.65|103.55|25415
1611311170000|2021-01-22 10:26:10|103.6|103.5|103.55|103.45|103.6|103.55|103.55|103.45|4519
1611311190000|2021-01-22 10:26:30|||||||||1331
1611311210000|2021-01-22 10:26:50|103.5||103.55||103.55||103.5||5674
1611311220000|2021-01-22 10:27:00||103.5||103.45||103.5||103.45|2500
1611311270000|2021-01-22 10:27:50|||||||||19209
1611311290000|2021-01-22 10:28:10|103.5|103.4|103.5|103.4|103.55|103.4|103.5|103.4|15611
1611311300000|2021-01-22 10:28:20|103.35|103.35|103.35|103.2|103.45|103.35|103.35|103.2|108413
1611311320000|2021-01-22 10:28:40|||||||||25846
1611311330000|2021-01-22 10:28:50|||||||||1917
1611311340000|2021-01-22 10:29:00|103.15|103.15|103.3|103.15|103.35|103.15|103.15|103.05|206873
1611311350000|2021-01-22 10:29:10|103.25|103.1|103.05|102.9|103.25|103.1|103.05|102.9|5750
1611311360000|2021-01-22 10:29:20|103.1|102.95|103.25|103.15|103.25|103.2|103.1|102.95|27224
1611311390000|2021-01-22 10:29:50|103.2|103.2|103.2|103.15|103.25|103.2|103.2|103.15|16950
1611311400000|2021-01-22 10:30:00|103.15|103.1|103.2|103.1|103.2|103.1|103.15|103.1|3245
1611311410000|2021-01-22 10:30:10|103.15||103.15||103.15||103.15||599
1611311420000|2021-01-22 10:30:20|||||||||19570
1611311430000|2021-01-22 10:30:30||103.05||103.05||103.05||103.05|19259
1611311440000|2021-01-22 10:30:40||103.1||103.1||103.1||103.05|3800
1611311470000|2021-01-22 10:31:10|103.1|103.05|103.05|103|103.1|103.05|103.05|103|5169
1611311490000|2021-01-22 10:31:30|103.1||103.1||103.1||103.1||14
1611311530000|2021-01-22 10:32:10|||||||||400
1611311580000|2021-01-22 10:33:00|103.15|103.05|103.1|103|103.15|103.05|103.1|103|7176
1611311670000|2021-01-22 10:34:30|||||||||400
1611311730000|2021-01-22 10:35:30|103.05|102.95|103|102.9|103.05|102.95|103|102.9|10420
1611311740000|2021-01-22 10:35:40|||||||||970
1611311770000|2021-01-22 10:36:10||102.85||102.85||102.85||102.85|484
1611311780000|2021-01-22 10:36:20|||||||||4819
1611311800000|2021-01-22 10:36:40|||||||||277
1611311830000|2021-01-22 10:37:10|102.95|102.8|102.9|102.75|102.95|102.8|102.9|102.75|14378
1611311850000|2021-01-22 10:37:30||102.8||102.8||102.8||102.8|5690
1611311870000|2021-01-22 10:37:50|||||||||25348
1611311880000|2021-01-22 10:38:00|102.75|102.75|102.95|102.85|102.95|102.85|102.75|102.7|32282
1611311950000|2021-01-22 10:39:10|||||||||100
1611311990000|2021-01-22 10:39:50|102.9|102.8|102.9|102.75|102.9|102.8|102.9|102.75|3870
1611312040000|2021-01-22 10:40:40|||||||||500
1611312050000|2021-01-22 10:40:50|||||||||1690
1611312060000|2021-01-22 10:41:00|102.85|102.7|102.8|102.7|102.85|102.7|102.8|102.7|8409
1611312080000|2021-01-22 10:41:20||102.65||102.65||102.65||102.65|4955
1611312090000|2021-01-22 10:41:30||102.7||102.7||102.7||102.7|0
1611312100000|2021-01-22 10:41:40|102.75|102.65|102.75|102.65|102.75|102.65|102.7|102.65|900
1611312110000|2021-01-22 10:41:50|||||||||193
1611312120000|2021-01-22 10:42:00|102.7||102.75||102.75||102.7||1400
1611312140000|2021-01-22 10:42:20|102.7|102.6|102.65|102.55|102.7|102.6|102.6|102.5|17081
1611312170000|2021-01-22 10:42:50|102.7|102.6|102.75|102.65|102.75|102.65|102.7|102.6|13752
1611312180000|2021-01-22 10:43:00|||||||||2898
1611312190000|2021-01-22 10:43:10|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|2018
1611312230000|2021-01-22 10:43:50|||||||||6886
1611312240000|2021-01-22 10:44:00|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|319
1611312250000|2021-01-22 10:44:10|102.65|102.55|102.65|102.55|102.7|102.6|102.6|102.5|9841
1611312260000|2021-01-22 10:44:20|102.6|102.5|102.6|102.5|102.6|102.55|102.6|102.5|16500
1611312270000|2021-01-22 10:44:30|||||||||543
1611312310000|2021-01-22 10:45:10|102.55|102.45|102.5|102.4|102.55|102.45|102.5|102.35|3373
1611312320000|2021-01-22 10:45:20||102.35||102.35||102.35||102.35|9066
1611312330000|2021-01-22 10:45:30|102.45|102.3|102.45|102.3|102.45|102.3|102.4|102.25|473
1611312340000|2021-01-22 10:45:40|102.4|102.25|102.4|102.25|102.4|102.25|102.4|102.2|474
1611312360000|2021-01-22 10:46:00|102.35|102.2|102.35|102.25|102.35|102.25|102.35|102.2|28040
1611312370000|2021-01-22 10:46:10|102.3|102.2|102.4|102.3|102.4|102.35|102.3|102.2|7539
1611312380000|2021-01-22 10:46:20|102.35|102.35|102.35|102.25|102.35|102.35|102.35|102.25|3583
1611312440000|2021-01-22 10:47:20|||||||||531
1611312450000|2021-01-22 10:47:30|||||||||60
1611312490000|2021-01-22 10:48:10|102.4|102.3|102.45|102.35|102.5|102.4|102.4|102.3|15294
1611312500000|2021-01-22 10:48:20|||||||||1155
1611312510000|2021-01-22 10:48:30|102.5|102.4|102.5|102.35|102.55|102.45|102.5|102.35|387
1611312540000|2021-01-22 10:49:00|102.45||102.45||102.45||102.45||101
1611312550000|2021-01-22 10:49:10|||||||||478
1611312560000|2021-01-22 10:49:20|102.4|102.3|102.35|102.3|102.4|102.3|102.35|102.3|7503
1611312570000|2021-01-22 10:49:30||102.25||102.25||102.25||102.25|1234
1611312580000|2021-01-22 10:49:40||102.2||102.2||102.2||102.2|0
1611312590000|2021-01-22 10:49:50|102.3||102.3||102.3||102.25||8008
1611312610000|2021-01-22 10:50:10|102.25|102.15|102.25|102.15|102.3|102.15|102.25|102.15|13134
1611312620000|2021-01-22 10:50:20|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|15703
1611312630000|2021-01-22 10:50:30|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|3823
1611312640000|2021-01-22 10:50:40|102.3|102.2|102.3|102.2|102.35|102.2|102.25|102.2|12413
1611312660000|2021-01-22 10:51:00|102.25||102.3||102.3||102.25||4600
1611312670000|2021-01-22 10:51:10|102.25|102.15|102.25|102.1|102.25|102.15|102.25|102.1|7227
1611312680000|2021-01-22 10:51:20||102.15||102.15||102.15||102.15|489
1611312690000|2021-01-22 10:51:30|102.2|102.1|102.15|102.1|102.2|102.1|102.15|102.1|6542
1611312700000|2021-01-22 10:51:40|102.2|102.15|102.2|102.1|102.2|102.15|102.2|102.1|7722
1611312710000|2021-01-22 10:51:50|102.15|102.05|102.2|102.1|102.2|102.15|102.1|102.05|8152
1611312730000|2021-01-22 10:52:10|102.15|102.15|102.2|102.1|102.2|102.15|102.15|102.1|7135
1611312740000|2021-01-22 10:52:20|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.15|7812
1611312750000|2021-01-22 10:52:30|102.25|102.25|102.25|102.15|102.35|102.25|102.25|102.15|43
1611312760000|2021-01-22 10:52:40|102.3||102.25||102.3||102.25||0
1611312770000|2021-01-22 10:52:50|102.3||102.25||102.3||102.25||11
1611312800000|2021-01-22 10:53:20|||||||||1000
1611312810000|2021-01-22 10:53:30|||||||||150
1611312830000|2021-01-22 10:53:50|102.2|102.1|102.15|102.05|102.2|102.1|102.15|102.05|19914
1611312840000|2021-01-22 10:54:00|102.1|102|102.15|102.05|102.15|102.05|102.1|102|146
1611312850000|2021-01-22 10:54:10|102.1|102|102.1|102|102.15|102.1|102.1|102|25036
1611312860000|2021-01-22 10:54:20|||||||||961
1611312880000|2021-01-22 10:54:40|102.15|102.05|102.15|102.05|102.2|102.1|102.15|102.05|7520
1611312890000|2021-01-22 10:54:50|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|181
1611312920000|2021-01-22 10:55:20|||||||||1451
1611312950000|2021-01-22 10:55:50|||||||||5000
1611312960000|2021-01-22 10:56:00|||||||||68
1611312970000|2021-01-22 10:56:10|102.15||102.15||102.15||102.15||5686
1611313000000|2021-01-22 10:56:40|102.1|102.05|102.15|102.05|102.2|102.1|102.1|102|24365
1611313010000|2021-01-22 10:56:50|102.2||102.15||102.2||102.15||0
1611313020000|2021-01-22 10:57:00|102.1|102|102.1|102|102.1|102|102.1|102|300
1611313040000|2021-01-22 10:57:20|||||||||3200
1611313060000|2021-01-22 10:57:40|102.15|102.05|102.15|102.05|102.2|102.05|102.15|102.05|2742
1611313070000|2021-01-22 10:57:50|102.1|102|102.1|102|102.1|102|102.1|102|287
1611313090000|2021-01-22 10:58:10|102.15|102.05|102.15|102|102.15|102.1|102.15|102|1045
1611313100000|2021-01-22 10:58:20||102.05||102.05||102.05||102.05|0
1611313110000|2021-01-22 10:58:30||102||102||102||102|0
1611313120000|2021-01-22 10:58:40||102.05||102||102.05||102|101
1611313130000|2021-01-22 10:58:50|102.1|102.05|102.1|102.05|102.1|102.05|102.1|102.05|516
1611313140000|2021-01-22 10:59:00||102||102||102||102|1015
1611313150000|2021-01-22 10:59:10|102.15|102.05|102.1|102|102.15|102.05|102.1|102|2219
1611313160000|2021-01-22 10:59:20||102.05||102||102.05||102|0
1611313180000|2021-01-22 10:59:40||102.05||102||102.05||102|45
1611313190000|2021-01-22 10:59:50|102.05|101.95|101.95|101.85|102.05|101.95|101.95|101.85|48650
1611313200000|2021-01-22 11:00:00|102|101.9|102.05|101.9|102.05|101.9|102|101.9|9506
1611313210000|2021-01-22 11:00:10|||||||||90
1611313250000|2021-01-22 11:00:50|||||||||163
1611313260000|2021-01-22 11:01:00|102.1|102|102.1|102|102.15|102.05|102.1|101.9|46159
1611313270000|2021-01-22 11:01:10|||||||||2938
1611313290000|2021-01-22 11:01:30|102.05|101.95|102.05|102|102.1|102|102.05|101.95|12540
1611313300000|2021-01-22 11:01:40|||||||||2885
1611313310000|2021-01-22 11:01:50|||||||||14706
1611313320000|2021-01-22 11:02:00|||||||||2000
1611313340000|2021-01-22 11:02:20|||||||||4267
1611313350000|2021-01-22 11:02:30|102.1|102.05|102.15|102.05|102.15|102.05|102.1|102|3551
1611313380000|2021-01-22 11:03:00|102.1|102|102.05|102|102.1|102|102.05|102|15385
1611313390000|2021-01-22 11:03:10|||||||||151
1611313400000|2021-01-22 11:03:20|||||||||9847
1611313410000|2021-01-22 11:03:30|||||||||294
1611313440000|2021-01-22 11:04:00|102.1|102.05|102.1|102.05|102.15|102.05|102.1|102|1703
1611313450000|2021-01-22 11:04:10|102.05|102|102.05|102|102.1|102|102.05|101.95|9903
1611313460000|2021-01-22 11:04:20|||||||||2946
1611313470000|2021-01-22 11:04:30||101.95||102||102||101.95|9596
1611313480000|2021-01-22 11:04:40|102|101.95|102.05|102|102.1|102|102|101.9|29994
1611313490000|2021-01-22 11:04:50|102.1||102.05||102.1||102.05||10891
1611313510000|2021-01-22 11:05:10||101.95||102||102||101.95|6222
1611313520000|2021-01-22 11:05:20|||||||||4015
1611313550000|2021-01-22 11:05:50||101.95||102||102||101.95|44760
1611313560000|2021-01-22 11:06:00||101.95||102||102||101.95|12143
1611313570000|2021-01-22 11:06:10|||||||||3458
1611313630000|2021-01-22 11:07:10|||||||||2431
1611313640000|2021-01-22 11:07:20|102|101.95|101.7|101.6|102.05|102|101.7|101.6|106364
1611313650000|2021-01-22 11:07:30|101.65|101.55|101.75|101.6|101.75|101.65|101.6|101.55|14560
1611313660000|2021-01-22 11:07:40||101.65||101.6||101.65||101.6|3750
1611313670000|2021-01-22 11:07:50|101.7||101.7||101.7||101.7||1344
1611313680000|2021-01-22 11:08:00|||||||||2748
1611313690000|2021-01-22 11:08:10|||||||||4882
1611313750000|2021-01-22 11:09:10|101.75|101.65|101.75|101.65|101.75|101.7|101.75|101.65|11081
1611313760000|2021-01-22 11:09:20|101.8|101.7|101.85|101.8|101.9|101.8|101.8|101.7|10150
1611313770000|2021-01-22 11:09:30||101.75||101.75||101.75||101.75|2895
1611313790000|2021-01-22 11:09:50||101.7||101.7||101.7||101.7|2767
1611313800000|2021-01-22 11:10:00|101.8||101.8||101.8||101.8||1361
1611313840000|2021-01-22 11:10:40||101.75||101.7||101.75||101.7|5561
1611313850000|2021-01-22 11:10:50|101.85|101.75|101.9|101.8|101.9|101.85|101.85|101.75|6345
1611313870000|2021-01-22 11:11:10|101.85|101.75|101.85|101.7|101.85|101.75|101.85|101.7|10827
1611313900000|2021-01-22 11:11:40|101.8|101.65|101.75|101.6|101.8|101.65|101.75|101.6|16118
1611313920000|2021-01-22 11:12:00|||||||||17
1611313950000|2021-01-22 11:12:30|||||||||2680
1611313960000|2021-01-22 11:12:40||101.65||101.65||101.65||101.6|1275
1611313970000|2021-01-22 11:12:50|||||||||40
1611313980000|2021-01-22 11:13:00||101.7||101.7||101.7||101.7|174
1611314010000|2021-01-22 11:13:30|101.8|101.75|101.8|101.75|101.8|101.75|101.8|101.75|13179
1611314030000|2021-01-22 11:13:50|||||||||1246
1611314050000|2021-01-22 11:14:10|101.85|101.8|101.95|101.85|101.95|101.85|101.85|101.8|4770
1611314060000|2021-01-22 11:14:20|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|0
1611314070000|2021-01-22 11:14:30|||||||||221
1611314090000|2021-01-22 11:14:50|||||||||2233
1611314100000|2021-01-22 11:15:00|101.85|101.7|101.8|101.7|101.85|101.7|101.8|101.7|5408
1611314110000|2021-01-22 11:15:10|||||||||12
1611314130000|2021-01-22 11:15:30||101.65||101.65||101.65||101.65|8266
1611314140000|2021-01-22 11:15:40|101.75|101.6|101.75|101.6|101.75|101.6|101.75|101.6|6444
1611314150000|2021-01-22 11:15:50|101.8|101.65|101.85|101.8|101.85|101.8|101.8|101.6|11532
1611314160000|2021-01-22 11:16:00|101.9|101.75|101.85|101.8|101.9|101.8|101.85|101.75|2601
1611314170000|2021-01-22 11:16:10|101.9||101.85||101.9||101.85||3085
1611314190000|2021-01-22 11:16:30|||||||||1942
1611314210000|2021-01-22 11:16:50|101.9|101.85|101.9|101.8|101.95|101.85|101.9|101.8|10078
1611314230000|2021-01-22 11:17:10||101.85||101.8||101.85||101.75|11723
1611314250000|2021-01-22 11:17:30|101.95|101.85|101.95|101.8|101.95|101.9|101.95|101.8|11217
1611314260000|2021-01-22 11:17:40||101.85||101.85||101.85||101.85|0
1611314280000|2021-01-22 11:18:00|||||||||12222
1611314290000|2021-01-22 11:18:10|||||||||986
1611314300000|2021-01-22 11:18:20|||||||||12147
1611314310000|2021-01-22 11:18:30|||||||||4874
1611314350000|2021-01-22 11:19:10|||||||||5000
1611314370000|2021-01-22 11:19:30|||||||||1935
1611314380000|2021-01-22 11:19:40|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|7264
1611314390000|2021-01-22 11:19:50|||||||||110
1611314410000|2021-01-22 11:20:10|||||||||7925
1611314420000|2021-01-22 11:20:20|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|16821
1611314440000|2021-01-22 11:20:40|101.9||101.95||101.95||101.9||2095
1611314480000|2021-01-22 11:21:20|||||||||2428
1611314500000|2021-01-22 11:21:40|102|101.9|102|101.9|102|101.9|101.95|101.85|14275
1611314530000|2021-01-22 11:22:10|||||||||1941
1611314540000|2021-01-22 11:22:20|||||||||9750
1611314550000|2021-01-22 11:22:30|||||||||5753
1611314560000|2021-01-22 11:22:40|||||||||18213
1611314570000|2021-01-22 11:22:50|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|4661
1611314580000|2021-01-22 11:23:00|102|101.9|102|101.9|102|101.9|102|101.9|230
1611314590000|2021-01-22 11:23:10|||||||||1000
1611314610000|2021-01-22 11:23:30|||||||||19632
1611314620000|2021-01-22 11:23:40||101.95||101.95||101.95||101.95|246
1611314630000|2021-01-22 11:23:50|102.05||102.05||102.05||102.05||1855
1611314650000|2021-01-22 11:24:10|102|101.9|102|101.9|102|101.9|101.95|101.85|17843
1611314660000|2021-01-22 11:24:20|101.95|101.85|101.85|101.75|101.95|101.85|101.85|101.75|3386
1611314670000|2021-01-22 11:24:30|101.9|101.8|101.95|101.8|101.95|101.8|101.9|101.8|8638
1611314720000|2021-01-22 11:25:20|101.9||101.9||101.9||101.9||243
1611314730000|2021-01-22 11:25:30|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|6256
1611314740000|2021-01-22 11:25:40|||||||||24577
1611314750000|2021-01-22 11:25:50|101.75|101.75|101.85|101.75|101.85|101.75|101.75|101.7|15000
1611314770000|2021-01-22 11:26:10|101.9|101.8|101.9|101.8|101.9|101.85|101.85|101.8|12234
1611314810000|2021-01-22 11:26:50|101.95|101.85|102|101.9|102|101.9|101.95|101.85|5248
1611314820000|2021-01-22 11:27:00|101.95|101.85|101.95|101.8|101.95|101.85|101.9|101.8|3048
1611314830000|2021-01-22 11:27:10|||||||||5000
1611314860000|2021-01-22 11:27:40||101.85||101.8||101.9||101.8|6920
1611314870000|2021-01-22 11:27:50|||||||||3660
1611314880000|2021-01-22 11:28:00|||||||||543
1611314900000|2021-01-22 11:28:20|102|101.85|101.95|101.9|102|101.9|101.95|101.85|5737
1611314910000|2021-01-22 11:28:30|||||||||964
1611314930000|2021-01-22 11:28:50|102||102.05||102.05||102||23180
1611314940000|2021-01-22 11:29:00|102|101.85|101.9|101.8|102|101.9|101.9|101.8|5218
1611314970000|2021-01-22 11:29:30|101.95|101.85|101.95|101.9|101.95|101.9|101.95|101.85|4401
1611314980000|2021-01-22 11:29:40|101.9|101.85|101.9|101.75|101.9|101.85|101.9|101.75|11431
1611314990000|2021-01-22 11:29:50||101.8||101.8||101.8||101.8|14450
1611315010000|2021-01-22 11:30:10|101.85|101.75|101.85|101.7|101.85|101.75|101.85|101.7|17519
1611315020000|2021-01-22 11:30:20|101.8|101.65|101.8|101.7|101.8|101.7|101.8|101.65|509
1611315030000|2021-01-22 11:30:30|||||||||967
1611315040000|2021-01-22 11:30:40||101.75||101.7||101.75||101.65|6181
1611315060000|2021-01-22 11:31:00|||||||||970
1611315070000|2021-01-22 11:31:10|||||||||10746
1611315080000|2021-01-22 11:31:20|||||||||1012
1611315120000|2021-01-22 11:32:00|||||||||1500
1611315150000|2021-01-22 11:32:30|||||||||2950
1611315160000|2021-01-22 11:32:40|||||||||820
1611315180000|2021-01-22 11:33:00|||||||||155
1611315190000|2021-01-22 11:33:10||101.65||101.7||101.7||101.65|8057
1611315200000|2021-01-22 11:33:20|||||||||5394
1611315210000|2021-01-22 11:33:30|101.75|101.65|101.7|101.6|101.75|101.7|101.7|101.6|8162
1611315220000|2021-01-22 11:33:40|||||||||23000
1611315230000|2021-01-22 11:33:50|||||||||10759
1611315240000|2021-01-22 11:34:00|101.75|101.65|101.75|101.65|101.75|101.7|101.75|101.65|14042
1611315250000|2021-01-22 11:34:10|101.7||101.7||101.7||101.7||5000
1611315260000|2021-01-22 11:34:20|101.65|101.6|101.65|101.6|101.7|101.6|101.65|101.6|14063
1611315280000|2021-01-22 11:34:40|||||||||500
1611315290000|2021-01-22 11:34:50|101.7|101.65|101.65|101.6|101.7|101.65|101.65|101.6|7766
1611315310000|2021-01-22 11:35:10|101.6|101.55|101.65|101.55|101.65|101.55|101.55|101.5|30742
1611315320000|2021-01-22 11:35:20|101.6|101.5|101.6|101.5|101.65|101.5|101.6|101.5|4067
1611315330000|2021-01-22 11:35:30|101.55||101.55||101.55||101.55||0
1611315340000|2021-01-22 11:35:40|101.6|101.55|101.65|101.55|101.7|101.55|101.6|101.5|12615
1611315350000|2021-01-22 11:35:50|101.6|101.6|101.7|101.55|101.7|101.6|101.6|101.55|2672
1611315360000|2021-01-22 11:36:00||101.6||101.55||101.6||101.55|10780
1611315370000|2021-01-22 11:36:10|||||||||6954
1611315380000|2021-01-22 11:36:20||101.6||101.55||101.6||101.55|1863
1611315400000|2021-01-22 11:36:40|||||||||10000
1611315410000|2021-01-22 11:36:50|||||||||4917
1611315430000|2021-01-22 11:37:10|101.65||101.65||101.65||101.65||396
1611315460000|2021-01-22 11:37:40|101.7|101.6|101.7|101.55|101.7|101.65|101.7|101.5|10628
1611315470000|2021-01-22 11:37:50|||||||||7000
1611315480000|2021-01-22 11:38:00|101.65|101.6|101.65|101.6|101.7|101.6|101.65|101.6|3368
1611315500000|2021-01-22 11:38:20|||||||||1497
1611315510000|2021-01-22 11:38:30||101.55||101.55||101.55||101.55|1064
1611315520000|2021-01-22 11:38:40|||||||||491
1611315530000|2021-01-22 11:38:50|||||||||1948
1611315540000|2021-01-22 11:39:00|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|5750
1611315560000|2021-01-22 11:39:20|101.65|101.55|101.65|101.55|101.7|101.6|101.6|101.55|2946
1611315590000|2021-01-22 11:39:50|||||||||967
1611315600000|2021-01-22 11:40:00|101.6|101.5|101.65|101.5|101.65|101.5|101.55|101.5|8974
1611315610000|2021-01-22 11:40:10||101.55||101.55||101.55||101.55|7073
1611315620000|2021-01-22 11:40:20|||||||||2449
1611315640000|2021-01-22 11:40:40|101.6|101.6|101.6|101.5|101.6|101.6|101.6|101.5|3636
1611315660000|2021-01-22 11:41:00|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|1754
1611315670000|2021-01-22 11:41:10|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.55|4540
1611315680000|2021-01-22 11:41:20|101.65|101.55|101.65|101.55|101.7|101.55|101.65|101.55|10775
1611315690000|2021-01-22 11:41:30|101.6||101.6||101.6||101.6||200
1611315700000|2021-01-22 11:41:40|101.65|101.6|101.65|101.6|101.7|101.6|101.65|101.6|12247
1611315710000|2021-01-22 11:41:50|||||||||2000
1611315730000|2021-01-22 11:42:10|101.7|101.65|101.7|101.6|101.7|101.65|101.65|101.6|3862
1611315740000|2021-01-22 11:42:20|||||||||4595
1611315760000|2021-01-22 11:42:40||101.65||101.6||101.65||101.6|1813
1611315780000|2021-01-22 11:43:00|||||||||23495
1611315790000|2021-01-22 11:43:10|||||||||970
1611315820000|2021-01-22 11:43:40|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|12323
1611315830000|2021-01-22 11:43:50|||||||||5000
1611315840000|2021-01-22 11:44:00|||||||||26858
1611315850000|2021-01-22 11:44:10|101.6|101.6|101.55|101.5|101.65|101.6|101.55|101.5|2503
1611315860000|2021-01-22 11:44:20|101.6|101.55|101.65|101.55|101.7|101.55|101.6|101.55|3837
1611315870000|2021-01-22 11:44:30|||||||||10000
1611315880000|2021-01-22 11:44:40|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|440
1611315890000|2021-01-22 11:44:50|||||||||5472
1611315910000|2021-01-22 11:45:10|101.75|101.65|101.75|101.7|101.8|101.7|101.75|101.65|7132
1611315920000|2021-01-22 11:45:20||101.65||101.65||101.65||101.6|1
1611315950000|2021-01-22 11:45:50|||||||||1010
1611315960000|2021-01-22 11:46:00|101.7||101.7||101.7||101.7||5044
1611315970000|2021-01-22 11:46:10||101.6||101.6||101.6||101.6|2260
1611315990000|2021-01-22 11:46:30|101.75|101.65|101.75|101.65|101.8|101.7|101.75|101.65|4408
1611316000000|2021-01-22 11:46:40||101.7||101.7||101.7||101.7|619
1611316010000|2021-01-22 11:46:50|101.8||101.8||101.8||101.8||2797
1611316020000|2021-01-22 11:47:00|101.85|101.75|101.9|101.75|101.9|101.75|101.85|101.75|5000
1611316040000|2021-01-22 11:47:20|101.95|101.8|101.95|101.85|101.95|101.85|101.9|101.8|10375
1611316060000|2021-01-22 11:47:40|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|8485
1611316100000|2021-01-22 11:48:20|101.95|101.85|101.95|101.85|102|101.9|101.9|101.8|11096
1611316110000|2021-01-22 11:48:30|102|101.9|101.95|101.9|102|101.9|101.95|101.9|500
1611316120000|2021-01-22 11:48:40|||||||||4903
1611316130000|2021-01-22 11:48:50|102||102||102||102||3150
1611316140000|2021-01-22 11:49:00|101.95|101.95|102|101.9|102|101.95|101.95|101.9|6645
1611316160000|2021-01-22 11:49:20|||||||||383
1611316170000|2021-01-22 11:49:30|101.95|101.95|101.95|101.9|102|101.95|101.95|101.9|28260
1611316180000|2021-01-22 11:49:40|102||101.95||102||101.95||11992
1611316190000|2021-01-22 11:49:50|||||||||1000
1611316200000|2021-01-22 11:50:00|102|101.85|101.95|101.9|102|101.9|101.95|101.85|6166
1611316220000|2021-01-22 11:50:20||101.85||101.9||101.9||101.85|2657
1611316230000|2021-01-22 11:50:30||101.85||101.85||101.85||101.8|0
1611316270000|2021-01-22 11:51:10|||||||||2901
1611316310000|2021-01-22 11:51:50||101.9||101.85||101.9||101.85|279
1611316340000|2021-01-22 11:52:20|102|101.9|102|101.9|102|101.9|102|101.9|11714
1611316350000|2021-01-22 11:52:30|101.95||101.95||101.95||101.95||14
1611316360000|2021-01-22 11:52:40|102||101.95||102||101.95||4088
1611316370000|2021-01-22 11:52:50|102||102||102||102||1597
1611316400000|2021-01-22 11:53:20|||||||||10
1611316410000|2021-01-22 11:53:30|101.95||101.95||101.95||101.95||330
1611316420000|2021-01-22 11:53:40||101.85||101.9||101.9||101.85|13909
1611316440000|2021-01-22 11:54:00||101.85||101.85||101.85||101.85|4336
1611316450000|2021-01-22 11:54:10|||||||||784
1611316460000|2021-01-22 11:54:20|||||||||13675
1611316480000|2021-01-22 11:54:40|||||||||6711
1611316500000|2021-01-22 11:55:00|||||||||2262
1611316510000|2021-01-22 11:55:10||101.9||101.85||101.9||101.85|743
1611316540000|2021-01-22 11:55:40|||||||||2923
1611316570000|2021-01-22 11:56:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|227
1611316590000|2021-01-22 11:56:30|101.95|101.85|101.9|101.85|101.95|101.9|101.9|101.8|16169
1611316620000|2021-01-22 11:57:00|||||||||1941
1611316630000|2021-01-22 11:57:10||101.8||101.8||101.8||101.8|12999
1611316650000|2021-01-22 11:57:30||101.85||101.85||101.85||101.85|10
1611316670000|2021-01-22 11:57:50||101.8||101.8||101.8||101.8|25
1611316680000|2021-01-22 11:58:00|101.85|101.75|101.8|101.75|101.85|101.8|101.8|101.75|17596
1611316690000|2021-01-22 11:58:10||101.7||101.7||101.7||101.7|3693
1611316700000|2021-01-22 11:58:20|||||||||2500
1611316710000|2021-01-22 11:58:30||101.75||101.7||101.75||101.7|169
1611316720000|2021-01-22 11:58:40|||||||||982
1611316730000|2021-01-22 11:58:50|||||||||183
1611316740000|2021-01-22 11:59:00|||||||||5000
1611316770000|2021-01-22 11:59:30|101.75|101.65|101.75|101.7|101.75|101.7|101.75|101.65|2649
1611316800000|2021-01-22 12:00:00|||||||||742
1611316810000|2021-01-22 12:00:10|101.8|101.75|101.75|101.7|101.8|101.75|101.75|101.7|6086
1611316820000|2021-01-22 12:00:20||101.65||101.65||101.65||101.65|3644
1611316830000|2021-01-22 12:00:30|101.7|101.6|101.7|101.65|101.7|101.65|101.7|101.6|506
1611316840000|2021-01-22 12:00:40|101.75|101.7|101.75|101.65|101.75|101.7|101.7|101.65|8099
1611316850000|2021-01-22 12:00:50|||||||||183
1611316860000|2021-01-22 12:01:00|||||||||3905
1611316880000|2021-01-22 12:01:20|||||||||1000
1611316910000|2021-01-22 12:01:50|101.8|101.75|101.75|101.65|101.8|101.75|101.75|101.65|31203
1611316930000|2021-01-22 12:02:10|||||||||38
1611316960000|2021-01-22 12:02:40|||||||||13
1611316970000|2021-01-22 12:02:50|101.7||101.7||101.7||101.7||2042
1611316980000|2021-01-22 12:03:00|101.75|101.7|101.75|101.65|101.75|101.7|101.7|101.65|17005
1611316990000|2021-01-22 12:03:10|101.7|101.7|101.7|101.65|101.7|101.7|101.7|101.65|3823
1611317000000|2021-01-22 12:03:20|101.75|101.7|101.75|101.65|101.75|101.7|101.7|101.65|3956
1611317020000|2021-01-22 12:03:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.65|6263
1611317030000|2021-01-22 12:03:50|101.75||101.75||101.75||101.75||1051
1611317050000|2021-01-22 12:04:10|101.7|101.65|101.75|101.65|101.8|101.7|101.7|101.65|18113
1611317060000|2021-01-22 12:04:20||101.7||101.7||101.7||101.65|0
1611317070000|2021-01-22 12:04:30|101.8||101.8||101.8||101.8||6500
1611317080000|2021-01-22 12:04:40|||||||||9311
1611317100000|2021-01-22 12:05:00|||||||||750
1611317110000|2021-01-22 12:05:10|||||||||250
1611317150000|2021-01-22 12:05:50|||||||||7807
1611317170000|2021-01-22 12:06:10|||||||||1000
1611317180000|2021-01-22 12:06:20|||||||||826
1611317230000|2021-01-22 12:07:10||101.75||101.7||101.75||101.7|11153
1611317250000|2021-01-22 12:07:30|||||||||5060
1611317260000|2021-01-22 12:07:40|||||||||2000
1611317270000|2021-01-22 12:07:50|||||||||4000
1611317280000|2021-01-22 12:08:00|||||||||941
1611317300000|2021-01-22 12:08:20|101.75||101.75||101.75||101.75||7835
1611317320000|2021-01-22 12:08:40||101.65||101.65||101.7||101.65|24172
1611317330000|2021-01-22 12:08:50||101.7||101.7||101.7||101.7|3019
1611317350000|2021-01-22 12:09:10|101.8|101.65|101.7|101.65|101.8|101.75|101.7|101.65|54186
1611317360000|2021-01-22 12:09:20|101.65|101.6|101.65|101.6|101.7|101.65|101.65|101.6|27293
1611317370000|2021-01-22 12:09:30|||||||||13233
1611317380000|2021-01-22 12:09:40|||||||||684
1611317390000|2021-01-22 12:09:50|||||||||3325
1611317410000|2021-01-22 12:10:10|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|22014
1611317420000|2021-01-22 12:10:20|101.55|101.55|101.4|101.35|101.6|101.55|101.35|101.3|111007
1611317430000|2021-01-22 12:10:30||101.3||101.35||101.35||101.3|13118
1611317440000|2021-01-22 12:10:40|101.45|101.4|101.45|101.4|101.45|101.4|101.4|101.35|15503
1611317450000|2021-01-22 12:10:50|101.4|101.35|101.45|101.35|101.45|101.4|101.4|101.3|9534
1611317460000|2021-01-22 12:11:00|||||||||4069
1611317470000|2021-01-22 12:11:10|101.5|101.4|101.5|101.4|101.5|101.45|101.5|101.4|8871
1611317480000|2021-01-22 12:11:20|||||||||2949
1611317490000|2021-01-22 12:11:30||101.45||101.45||101.45||101.45|1106
1611317540000|2021-01-22 12:12:20|||||||||108
1611317550000|2021-01-22 12:12:30|||||||||282
1611317580000|2021-01-22 12:13:00|101.45|101.4|101.45|101.4|101.5|101.45|101.45|101.4|12850
1611317590000|2021-01-22 12:13:10|101.5|101.45|101.5|101.4|101.5|101.45|101.5|101.4|32506
1611317600000|2021-01-22 12:13:20||101.45||101.45||101.45||101.45|969
1611317620000|2021-01-22 12:13:40|101.55|101.5|101.5|101.4|101.55|101.5|101.5|101.4|26385
1611317630000|2021-01-22 12:13:50|||||||||1462
1611317650000|2021-01-22 12:14:10||101.45||101.4||101.45||101.4|11450
1611317680000|2021-01-22 12:14:40||101.45||101.45||101.45||101.45|3577
1611317700000|2021-01-22 12:15:00|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.45|9380
1611317710000|2021-01-22 12:15:10|||||||||6852
1611317720000|2021-01-22 12:15:20|||||||||500
1611317730000|2021-01-22 12:15:30|101.5|101.45|101.5|101.45|101.5|101.45|101.5|101.45|11462
1611317810000|2021-01-22 12:16:50|101.55|101.5|101.5|101.45|101.55|101.5|101.5|101.45|31551
1611317820000|2021-01-22 12:17:00|101.55||101.5||101.55||101.5||8995
1611317830000|2021-01-22 12:17:10|101.55|101.5|101.55|101.5|101.55|101.5|101.5|101.5|4845
1611317840000|2021-01-22 12:17:20|101.5|101.45|101.55|101.5|101.55|101.5|101.5|101.45|37330
1611317850000|2021-01-22 12:17:30|101.5|101.45|101.45|101.4|101.5|101.45|101.45|101.4|19500
1611317860000|2021-01-22 12:17:40|||||||||523
1611317870000|2021-01-22 12:17:50|||||||||291
1611317900000|2021-01-22 12:18:20|||||||||970
1611317910000|2021-01-22 12:18:30|||||||||972
1611317940000|2021-01-22 12:19:00|101.5|101.45|101.5|101.45|101.5|101.45|101.45|101.4|39762
1611318000000|2021-01-22 12:20:00|101.55|101.4|101.45|101.4|101.55|101.4|101.45|101.4|19246
1611318010000|2021-01-22 12:20:10|101.5|101.45|101.45|101.4|101.55|101.45|101.45|101.4|25380
1611318060000|2021-01-22 12:21:00|101.5|101.45|101.55|101.4|101.55|101.45|101.5|101.4|7714
1611318070000|2021-01-22 12:21:10||101.45||101.45||101.45||101.45|0
1611318080000|2021-01-22 12:21:20|101.5||101.5||101.5||101.5||66
1611318110000|2021-01-22 12:21:50|101.55||101.5||101.55||101.5||6228
1611318120000|2021-01-22 12:22:00|||||||||969
1611318130000|2021-01-22 12:22:10|||||||||88
1611318140000|2021-01-22 12:22:20|||||||||1000
1611318150000|2021-01-22 12:22:30|||||||||3915
1611318170000|2021-01-22 12:22:50|101.55||101.55||101.55||101.55||1077
1611318180000|2021-01-22 12:23:00|||||||||11483
1611318190000|2021-01-22 12:23:10|||||||||5000
1611318200000|2021-01-22 12:23:20|||||||||374
1611318210000|2021-01-22 12:23:30|||||||||7166
1611318240000|2021-01-22 12:24:00|101.5|101.4|101.55|101.45|101.55|101.45|101.5|101.4|10521
1611318250000|2021-01-22 12:24:10||101.5||101.5||101.5||101.5|125
1611318260000|2021-01-22 12:24:20|101.6|101.55|101.6|101.55|101.65|101.55|101.55|101.5|42197
1611318270000|2021-01-22 12:24:30|101.65|101.5|101.65|101.55|101.65|101.55|101.65|101.5|3729
1611318280000|2021-01-22 12:24:40|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|2648
1611318290000|2021-01-22 12:24:50|101.75|101.65|101.8|101.7|101.8|101.7|101.75|101.65|4610
1611318300000|2021-01-22 12:25:00|101.75|101.65|101.65|101.55|101.75|101.65|101.65|101.55|25953
1611318310000|2021-01-22 12:25:10|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|9963
1611318320000|2021-01-22 12:25:20|||||||||5288
1611318340000|2021-01-22 12:25:40|101.75|101.65|101.75|101.65|101.75|101.65|101.65|101.6|106639
1611318350000|2021-01-22 12:25:50||101.7||101.7||101.7||101.7|282
1611318370000|2021-01-22 12:26:10|101.8||101.8||101.8||101.8||5415
1611318390000|2021-01-22 12:26:30||101.75||101.75||101.75||101.7|4109
1611318400000|2021-01-22 12:26:40|101.85|101.8|101.9|101.8|101.9|101.8|101.8|101.75|12627
1611318410000|2021-01-22 12:26:50|||||||||19520
1611318420000|2021-01-22 12:27:00||101.75||101.8||101.8||101.75|558
1611318450000|2021-01-22 12:27:30|101.95|101.85|101.85|101.8|101.95|101.85|101.85|101.8|20987
1611318460000|2021-01-22 12:27:40|101.8|101.75|101.8|101.7|101.85|101.75|101.8|101.7|3043
1611318470000|2021-01-22 12:27:50||101.75||101.7||101.75||101.7|0
1611318480000|2021-01-22 12:28:00||101.75||101.7||101.75||101.7|15
1611318490000|2021-01-22 12:28:10||101.75||101.75||101.75||101.75|0
1611318500000|2021-01-22 12:28:20|101.85|101.8|101.95|101.8|101.95|101.8|101.85|101.75|18962
1611318510000|2021-01-22 12:28:30|||||||||2305
1611318520000|2021-01-22 12:28:40|102|101.85|102|101.9|102|101.9|102|101.85|10602
1611318540000|2021-01-22 12:29:00||101.95||101.95||101.95||101.95|35617
1611318550000|2021-01-22 12:29:10|102.05|102|102.1|102|102.1|102|102.05|102|7461
1611318570000|2021-01-22 12:29:30|102.05|101.95|101.95|101.8|102.1|102|101.8|101.7|81725
1611318580000|2021-01-22 12:29:40|102|101.85|102.05|101.95|102.05|101.95|102|101.85|7472
1611318600000|2021-01-22 12:30:00|102.1|102|102.1|102|102.1|102.05|102.1|102|25402
1611318610000|2021-01-22 12:30:10||102.05||102.05||102.05||102.05|19
1611318620000|2021-01-22 12:30:20|102.15|102.15|102.25|102.15|102.25|102.15|102.15|102.1|53465
1611318630000|2021-01-22 12:30:30|102.3|102.2|102.3|102.15|102.3|102.25|102.3|102.15|12487
1611318650000|2021-01-22 12:30:50|102.35|102.2|102.35|102.25|102.35|102.25|102.35|102.2|5743
1611318660000|2021-01-22 12:31:00|102.3|102.2|102.25|102.2|102.3|102.2|102.25|102.2|5168
1611318670000|2021-01-22 12:31:10|102.3|102.25|102.35|102.25|102.35|102.25|102.3|102.25|4920
1611318680000|2021-01-22 12:31:20|||||||||10108
1611318690000|2021-01-22 12:31:30|102.4|102.3|102.4|102.25|102.4|102.3|102.4|102.25|11957
1611318720000|2021-01-22 12:32:00|102.35||102.35||102.35||102.35||22
1611318740000|2021-01-22 12:32:20|||||||||960
1611318750000|2021-01-22 12:32:30|102.4|102.3|102.4|102.3|102.4|102.35|102.4|102.3|5175
1611318760000|2021-01-22 12:32:40||102.25||102.3||102.3||102.25|0
1611318770000|2021-01-22 12:32:50||102.35||102.3||102.35||102.3|2303
1611318800000|2021-01-22 12:33:20|||||||||457
1611318810000|2021-01-22 12:33:30|||||||||1449
1611318820000|2021-01-22 12:33:40|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|6244
1611318830000|2021-01-22 12:33:50|||||||||2065
1611318840000|2021-01-22 12:34:00|102.4|102.4|102.4|102.3|102.4|102.4|102.4|102.3|732
1611318850000|2021-01-22 12:34:10|102.25|102.25|102.1|102|102.25|102.25|102.1|102|39941
1611318860000|2021-01-22 12:34:20|102.15|102.05|102.2|102.05|102.2|102.05|102.15|102.05|3484
1611318880000|2021-01-22 12:34:40|||||||||1600
1611318900000|2021-01-22 12:35:00|||||||||670
1611318910000|2021-01-22 12:35:10|||||||||2000
1611318920000|2021-01-22 12:35:20|||||||||203
1611318930000|2021-01-22 12:35:30|||||||||500
1611318940000|2021-01-22 12:35:40|102.25|102.1|102.25|102.1|102.3|102.15|102.25|102.1|8762
1611318960000|2021-01-22 12:36:00|102.3|102.15|102.3|102.2|102.35|102.25|102.3|102.15|12579
1611318970000|2021-01-22 12:36:10|||||||||500
1611318980000|2021-01-22 12:36:20|102.35|102.25|102.35|102.3|102.35|102.3|102.35|102.2|4033
1611318990000|2021-01-22 12:36:30|102.4|102.35|102.45|102.35|102.45|102.35|102.4|102.35|3357
1611319000000|2021-01-22 12:36:40|102.5|102.4|102.45|102.35|102.5|102.4|102.45|102.35|3810
1611319010000|2021-01-22 12:36:50|||||||||976
1611319060000|2021-01-22 12:37:40|102.4|102.3|102.3|102.2|102.4|102.3|102.3|102.15|6544
1611319070000|2021-01-22 12:37:50|||||||||4833
1611319080000|2021-01-22 12:38:00|102.1|102.15|102.1|102|102.2|102.15|102.05|102|186287
1611319090000|2021-01-22 12:38:10|||||||||3475
1611319100000|2021-01-22 12:38:20|102.05|101.95|101.95|101.8|102.1|101.95|101.95|101.8|7147
1611319110000|2021-01-22 12:38:30|||||||||15803
1611319120000|2021-01-22 12:38:40|101.9|101.75|101.9|101.8|101.9|101.8|101.9|101.75|6325
1611319130000|2021-01-22 12:38:50|||||||||400
1611319140000|2021-01-22 12:39:00|101.8|101.75|101.85|101.75|101.9|101.8|101.8|101.7|7917
1611319150000|2021-01-22 12:39:10|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.6|0
1611319170000|2021-01-22 12:39:30|101.7|101.6|101.75|101.65|101.75|101.7|101.65|101.6|10590
1611319180000|2021-01-22 12:39:40|||||||||2216
1611319190000|2021-01-22 12:39:50|101.7|101.6|101.85|101.75|101.85|101.75|101.7|101.6|14735
1611319200000|2021-01-22 12:40:00|101.8|101.7|101.8|101.65|101.8|101.7|101.8|101.65|4026
1611319210000|2021-01-22 12:40:10|101.75||101.7||101.75||101.7||191
1611319220000|2021-01-22 12:40:20|||||||||1000
1611319230000|2021-01-22 12:40:30||101.6||101.6||101.6||101.6|5390
1611319240000|2021-01-22 12:40:40|101.65|101.55|101.65|101.6|101.65|101.6|101.6|101.5|3889
1611319250000|2021-01-22 12:40:50|101.6|101.55|101.65|101.55|101.65|101.55|101.6|101.5|7186
1611319260000|2021-01-22 12:41:00|101.7|101.6|101.7|101.6|101.75|101.65|101.7|101.6|5320
1611319270000|2021-01-22 12:41:10||101.55||101.55||101.55||101.55|277
1611319300000|2021-01-22 12:41:40|101.65|101.5|101.65|101.55|101.65|101.55|101.6|101.5|6991
1611319320000|2021-01-22 12:42:00|101.7|101.6|101.75|101.65|101.75|101.65|101.7|101.6|6301
1611319350000|2021-01-22 12:42:30|||||||||96
1611319360000|2021-01-22 12:42:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|5477
1611319380000|2021-01-22 12:43:00|||||||||21965
1611319390000|2021-01-22 12:43:10|101.85|101.75|101.85|101.75|101.85|101.75|101.8|101.75|1930
1611319400000|2021-01-22 12:43:20|101.8||101.8||101.8||101.8||0
1611319440000|2021-01-22 12:44:00||101.7||101.7||101.7||101.7|1040
1611319450000|2021-01-22 12:44:10||101.75||101.75||101.75||101.75|97
1611319490000|2021-01-22 12:44:50|||||||||5000
1611319520000|2021-01-22 12:45:20|101.75|101.7|101.75|101.6|101.75|101.7|101.7|101.6|14501
1611319530000|2021-01-22 12:45:30||101.7||101.65||101.7||101.6|500
1611319540000|2021-01-22 12:45:40|||||||||2661
1611319560000|2021-01-22 12:46:00||101.6||101.6||101.6||101.6|39
1611319590000|2021-01-22 12:46:30||101.7||101.65||101.7||101.65|4337
1611319630000|2021-01-22 12:47:10|101.8|101.7|101.6|101.5|101.8|101.7|101.6|101.5|49591
1611319640000|2021-01-22 12:47:20|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|3558
1611319660000|2021-01-22 12:47:40|||||||||5876
1611319680000|2021-01-22 12:48:00|||||||||4889
1611319690000|2021-01-22 12:48:10||101.5||101.5||101.5||101.5|594
1611319720000|2021-01-22 12:48:40|101.5|101.45|101.5|101.4|101.5|101.45|101.5|101.4|5321
1611319740000|2021-01-22 12:49:00|101.55|101.45|101.55|101.5|101.55|101.5|101.55|101.45|16188
1611319760000|2021-01-22 12:49:20|101.6|101.55|101.65|101.55|101.65|101.55|101.6|101.55|13022
1611319770000|2021-01-22 12:49:30|101.6|101.5|101.6|101.55|101.65|101.6|101.6|101.5|15095
1611319790000|2021-01-22 12:49:50|101.65||101.6||101.65||101.6||4086
1611319800000|2021-01-22 12:50:00|||||||||973
1611319810000|2021-01-22 12:50:10|101.65|101.6|101.7|101.6|101.7|101.6|101.6|101.6|3724
1611319830000|2021-01-22 12:50:30||101.65||101.6||101.65||101.6|86
1611319840000|2021-01-22 12:50:40||101.65||101.65||101.65||101.65|0
1611319850000|2021-01-22 12:50:50|||||||||1500
1611319880000|2021-01-22 12:51:20|101.65|101.6|101.65|101.6|101.7|101.65|101.65|101.6|6269
1611319890000|2021-01-22 12:51:30|101.7||101.7||101.7||101.7||734
1611319920000|2021-01-22 12:52:00|||||||||2840
1611319940000|2021-01-22 12:52:20|||||||||992
1611319950000|2021-01-22 12:52:30|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|7434
1611319980000|2021-01-22 12:53:00|||||||||1962
1611319990000|2021-01-22 12:53:10||101.6||101.6||101.6||101.6|2296
1611320000000|2021-01-22 12:53:20|||||||||4000
1611320010000|2021-01-22 12:53:30|||||||||1250
1611320020000|2021-01-22 12:53:40|101.7||101.65||101.7||101.65||2285
1611320030000|2021-01-22 12:53:50|||||||||1800
1611320040000|2021-01-22 12:54:00|||||||||679
1611320060000|2021-01-22 12:54:20|101.7||101.65||101.7||101.65||487
1611320070000|2021-01-22 12:54:30|||||||||1606
1611320080000|2021-01-22 12:54:40|||||||||996
1611320090000|2021-01-22 12:54:50|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|12729
1611320110000|2021-01-22 12:55:10|101.55||101.55||101.6||101.55||0
1611320120000|2021-01-22 12:55:20|||||||||19562
1611320160000|2021-01-22 12:56:00|101.6||101.55||101.6||101.55||9418
1611320220000|2021-01-22 12:57:00|||||||||1595
1611320240000|2021-01-22 12:57:20|||||||||282
1611320250000|2021-01-22 12:57:30|||||||||477
1611320260000|2021-01-22 12:57:40|101.6||101.55||101.6||101.55||5576
1611320290000|2021-01-22 12:58:10|||||||||4125
1611320300000|2021-01-22 12:58:20|101.6|101.55|101.55|101.5|101.6|101.55|101.55|101.5|4445
1611320310000|2021-01-22 12:58:30|101.6|101.55|101.6|101.55|101.6|101.55|101.6|101.55|5830
1611320330000|2021-01-22 12:58:50|||||||||3408
1611320340000|2021-01-22 12:59:00|||||||||10758
1611320350000|2021-01-22 12:59:10|||||||||7000
1611320400000|2021-01-22 13:00:00|101.65|101.6|101.65|101.55|101.65|101.6|101.6|101.55|14192
1611320410000|2021-01-22 13:00:10|||||||||190
1611320430000|2021-01-22 13:00:30|101.6||101.6||101.6||101.6||205
1611320470000|2021-01-22 13:01:10|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.5|16574
1611320480000|2021-01-22 13:01:20|||||||||3463
1611320490000|2021-01-22 13:01:30|||||||||3412
1611320500000|2021-01-22 13:01:40|||||||||4000
1611320520000|2021-01-22 13:02:00|101.6|101.55|101.55|101.5|101.6|101.55|101.55|101.5|121641
1611320530000|2021-01-22 13:02:10|101.6|101.55|101.6|101.55|101.6|101.55|101.6|101.55|3622
1611320540000|2021-01-22 13:02:20|||||||||1948
1611320550000|2021-01-22 13:02:30|101.65|101.5|101.65|101.55|101.65|101.55|101.6|101.5|5599
1611320590000|2021-01-22 13:03:10|101.7|101.65|101.65|101.6|101.75|101.65|101.65|101.55|15217
1611320600000|2021-01-22 13:03:20|||||||||9775
1611320620000|2021-01-22 13:03:40|101.7|101.65|101.7|101.65|101.7|101.65|101.7|101.65|47085
1611320640000|2021-01-22 13:04:00|||||||||1948
1611320650000|2021-01-22 13:04:10|||||||||1945
1611320670000|2021-01-22 13:04:30||101.6||101.6||101.6||101.6|7895
1611320680000|2021-01-22 13:04:40|||||||||155
1611320690000|2021-01-22 13:04:50|101.65|101.65|101.7|101.6|101.7|101.65|101.65|101.6|17646
1611320710000|2021-01-22 13:05:10|||||||||2000
1611320720000|2021-01-22 13:05:20|||||||||3908
1611320730000|2021-01-22 13:05:30|101.75|101.65|101.65|101.6|101.75|101.65|101.65|101.6|7175
1611320770000|2021-01-22 13:06:10|101.6|101.55|101.65|101.55|101.65|101.6|101.6|101.5|13485
1611320790000|2021-01-22 13:06:30|||||||||2688
1611320800000|2021-01-22 13:06:40||101.6||101.55||101.6||101.55|21981
1611320810000|2021-01-22 13:06:50|||||||||3182
1611320850000|2021-01-22 13:07:30|101.7|101.6|101.65|101.55|101.7|101.6|101.65|101.55|2994
1611320870000|2021-01-22 13:07:50|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.55|1922
1611320930000|2021-01-22 13:08:50|||||||||1437
1611320940000|2021-01-22 13:09:00|||||||||966
1611320950000|2021-01-22 13:09:10||101.65||101.6||101.65||101.6|6262
1611320960000|2021-01-22 13:09:20|||||||||1262
1611320970000|2021-01-22 13:09:30|101.75|101.65|101.75|101.7|101.75|101.7|101.75|101.65|1810
1611320980000|2021-01-22 13:09:40||101.65||101.65||101.65||101.65|1950
1611321000000|2021-01-22 13:10:00|||||||||2336
1611321010000|2021-01-22 13:10:10|||||||||4490
1611321020000|2021-01-22 13:10:20|||||||||2731
1611321040000|2021-01-22 13:10:40|101.7||101.7||101.7||101.7||0
1611321050000|2021-01-22 13:10:50|101.65|101.6|101.7|101.65|101.7|101.65|101.65|101.6|27693
1611321060000|2021-01-22 13:11:00|||||||||1951
1611321080000|2021-01-22 13:11:20|||||||||42300
1611321090000|2021-01-22 13:11:30|||||||||1170
1611321100000|2021-01-22 13:11:40|101.75||101.75||101.75||101.75||9963
1611321140000|2021-01-22 13:12:20|101.7||101.7||101.7||101.7||2582
1611321160000|2021-01-22 13:12:40|101.75||101.75||101.75||101.75||6762
1611321180000|2021-01-22 13:13:00||101.7||101.7||101.7||101.7|13930
1611321190000|2021-01-22 13:13:10||101.65||101.65||101.65||101.65|2451
1611321220000|2021-01-22 13:13:40||101.7||101.65||101.7||101.65|9081
1611321270000|2021-01-22 13:14:30|||||||||1587
1611321280000|2021-01-22 13:14:40|101.7||101.7||101.75||101.7||4426
1611321290000|2021-01-22 13:14:50|101.75|101.7|101.75|101.65|101.75|101.7|101.7|101.65|146
1611321310000|2021-01-22 13:15:10||101.7||101.65||101.7||101.65|6506
1611321320000|2021-01-22 13:15:20|||||||||4842
1611321330000|2021-01-22 13:15:30|||||||||3000
1611321380000|2021-01-22 13:16:20|||||||||11390
1611321390000|2021-01-22 13:16:30||101.7||101.65||101.7||101.65|2500
1611321400000|2021-01-22 13:16:40||101.7||101.65||101.7||101.65|4530
1611321410000|2021-01-22 13:16:50|||||||||609
1611321420000|2021-01-22 13:17:00|||||||||2226
1611321440000|2021-01-22 13:17:20|101.7|101.6|101.7|101.6|101.7|101.65|101.7|101.6|23813
1611321490000|2021-01-22 13:18:10|101.65|101.65|101.65|101.6|101.65|101.65|101.65|101.6|3453
1611321500000|2021-01-22 13:18:20|||||||||5322
1611321510000|2021-01-22 13:18:30|101.7|101.65|101.7|101.65|101.7|101.65|101.7|101.6|17859
1611321520000|2021-01-22 13:18:40|||||||||3924
1611321580000|2021-01-22 13:19:40|||||||||1462
1611321590000|2021-01-22 13:19:50|101.65|101.6|101.9|101.8|101.9|101.8|101.65|101.6|88293
1611321600000|2021-01-22 13:20:00|101.85|101.75|101.8|101.65|101.85|101.75|101.8|101.65|9493
1611321610000|2021-01-22 13:20:10|||||||||4626
1611321620000|2021-01-22 13:20:20|||||||||477
1611321670000|2021-01-22 13:21:10|101.85|101.7|101.8|101.7|101.85|101.7|101.8|101.7|29320
1611321700000|2021-01-22 13:21:40|||||||||437
1611321720000|2021-01-22 13:22:00||101.75||101.7||101.75||101.7|546
1611321730000|2021-01-22 13:22:10||101.75||101.7||101.75||101.7|7500
1611321750000|2021-01-22 13:22:30||101.75||101.75||101.75||101.75|1119
1611321760000|2021-01-22 13:22:40|101.85|101.8|101.85|101.7|101.85|101.8|101.75|101.7|21739
1611321770000|2021-01-22 13:22:50|101.8||101.8||101.8||101.8||0
1611321820000|2021-01-22 13:23:40|||||||||10000
1611321830000|2021-01-22 13:23:50|||||||||6877
1611321840000|2021-01-22 13:24:00|||||||||7737
1611321900000|2021-01-22 13:25:00||101.75||101.7||101.75||101.7|4946
1611321920000|2021-01-22 13:25:20|||||||||3886
1611321930000|2021-01-22 13:25:30|||||||||2
1611321940000|2021-01-22 13:25:40|101.85|101.75|101.8|101.75|101.85|101.75|101.8|101.75|5583
1611321970000|2021-01-22 13:26:10|||||||||4000
1611321980000|2021-01-22 13:26:20|||||||||100
1611321990000|2021-01-22 13:26:30|101.85|101.8|101.85|101.8|101.85|101.8|101.85|101.8|2120
1611322000000|2021-01-22 13:26:40|101.9|101.85|101.9|101.85|101.9|101.85|101.9|101.85|9311
1611322010000|2021-01-22 13:26:50|||||||||300
1611322020000|2021-01-22 13:27:00|||||||||2287
1611322030000|2021-01-22 13:27:10|101.95||101.95||101.95||101.95||8196
1611322040000|2021-01-22 13:27:20|||||||||40000
1611322060000|2021-01-22 13:27:40||101.9||101.9||101.9||101.9|4248
1611322070000|2021-01-22 13:27:50|102|101.95|101.95|101.9|102|101.95|101.95|101.9|41049
1611322100000|2021-01-22 13:28:20|102||102||102||102||2291
1611322160000|2021-01-22 13:29:20||101.95||101.9||101.95||101.9|832
1611322220000|2021-01-22 13:30:20|||||||||480
1611322230000|2021-01-22 13:30:30|101.95|101.85|101.95|101.9|101.95|101.9|101.9|101.85|23476
1611322240000|2021-01-22 13:30:40|||||||||5000
1611322260000|2021-01-22 13:31:00|102|101.95|102|101.95|102|101.95|102|101.9|13240
1611322270000|2021-01-22 13:31:10||101.9||101.9||101.9||101.9|430
1611322280000|2021-01-22 13:31:20|||||||||1607
1611322290000|2021-01-22 13:31:30|||||||||3800
1611322320000|2021-01-22 13:32:00|||||||||200
1611322330000|2021-01-22 13:32:10|||||||||7725
1611322340000|2021-01-22 13:32:20|||||||||6755
1611322350000|2021-01-22 13:32:30|101.95|101.85|102|101.9|102|101.9|101.95|101.85|8156
1611322360000|2021-01-22 13:32:40|||||||||5110
1611322390000|2021-01-22 13:33:10|||||||||3894
1611322420000|2021-01-22 13:33:40||101.95||101.95||101.95||101.95|5414
1611322430000|2021-01-22 13:33:50|102.05|102|102.05|101.95|102.05|102|102|101.95|36977
1611322450000|2021-01-22 13:34:10|102||102||102||102||23
1611322460000|2021-01-22 13:34:20|102.05||102.05||102.05||102.05||1737
1611322490000|2021-01-22 13:34:50|||||||||1417
1611322500000|2021-01-22 13:35:00|102.1|102|102.1|102|102.1|102|102.1|102|16001
1611322510000|2021-01-22 13:35:10|102.15|102.05|102.25|102.2|102.25|102.2|102.15|102.05|11889
1611322520000|2021-01-22 13:35:20|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.2|8205
1611322530000|2021-01-22 13:35:30||102.25||102.25||102.25||102.25|348
1611322540000|2021-01-22 13:35:40|102.35|102.3|102.35|102.25|102.4|102.3|102.35|102.25|10842
1611322580000|2021-01-22 13:36:20|102.3|102.2|102.15|102.05|102.3|102.2|102.15|102.05|11375
1611322590000|2021-01-22 13:36:30|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|7437
1611322630000|2021-01-22 13:37:10|||||||||96
1611322660000|2021-01-22 13:37:40|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102.05|6315
1611322670000|2021-01-22 13:37:50||102||102||102||102|2429
1611322680000|2021-01-22 13:38:00|||||||||100
1611322700000|2021-01-22 13:38:20|||||||||140
1611322710000|2021-01-22 13:38:30|||||||||773
1611322720000|2021-01-22 13:38:40||102.05||102.05||102.1||102|504
1611322770000|2021-01-22 13:39:30|102.2|102.1|102.15|102.05|102.2|102.1|102.15|102.05|6307
1611322780000|2021-01-22 13:39:40|||||||||579
1611322790000|2021-01-22 13:39:50|||||||||377
1611322820000|2021-01-22 13:40:20|||||||||4763
1611322830000|2021-01-22 13:40:30|||||||||4293
1611322840000|2021-01-22 13:40:40|||||||||3891
1611322850000|2021-01-22 13:40:50||102.1||102.05||102.1||102.05|7951
1611322870000|2021-01-22 13:41:10|102.1|102|102|101.9|102.1|102|102|101.9|33129
1611322880000|2021-01-22 13:41:20|102.05||102||102.05||102||200
1611322910000|2021-01-22 13:41:50|||||||||1458
1611322940000|2021-01-22 13:42:20|101.95|101.85|101.9|101.85|101.95|101.85|101.9|101.85|5413
1611322960000|2021-01-22 13:42:40||101.8||101.8||101.8||101.8|650
1611322990000|2021-01-22 13:43:10||101.85||101.85||101.85||101.85|233
1611323000000|2021-01-22 13:43:20|101.95|101.8|101.95|101.85|101.95|101.9|101.95|101.8|4463
1611323010000|2021-01-22 13:43:30|||||||||1472
1611323030000|2021-01-22 13:43:50|102|101.9|102.05|101.95|102.1|102|102|101.9|8796
1611323040000|2021-01-22 13:44:00||101.9||101.95||101.95||101.9|0
1611323050000|2021-01-22 13:44:10|||||||||3898
1611323060000|2021-01-22 13:44:20|102|101.9|102|101.9|102|101.9|102|101.9|0
1611323070000|2021-01-22 13:44:30||101.95||101.95||101.95||101.9|0
1611323080000|2021-01-22 13:44:40||101.9||101.9||101.9||101.9|56
1611323090000|2021-01-22 13:44:50||101.95||101.95||101.95||101.95|259
1611323100000|2021-01-22 13:45:00|102.05|102|102.05|101.95|102.05|102|102|101.95|10982
1611323140000|2021-01-22 13:45:40|102|101.9|102|101.9|102|101.9|102|101.9|683
1611323160000|2021-01-22 13:46:00|||||||||3847
1611323170000|2021-01-22 13:46:10|102.05|101.95|102.05|101.95|102.05|101.95|102|101.95|11699
1611323180000|2021-01-22 13:46:20||102||102||102||102|860
1611323200000|2021-01-22 13:46:40||101.95||101.95||101.95||101.95|34104
1611323240000|2021-01-22 13:47:20||102||101.95||102||101.95|13194
1611323250000|2021-01-22 13:47:30|||||||||7522
1611323270000|2021-01-22 13:47:50|102|101.9|102|101.9|102|101.9|102|101.9|6066
1611323320000|2021-01-22 13:48:40|101.95|101.85|102|101.85|102|101.9|101.9|101.85|9634
1611323360000|2021-01-22 13:49:20|||||||||966
1611323370000|2021-01-22 13:49:30|||||||||5000
1611323400000|2021-01-22 13:50:00|||||||||24000
1611323410000|2021-01-22 13:50:10||101.9||101.9||101.9||101.9|1360
1611323430000|2021-01-22 13:50:30|102.05|101.85|102.05|101.95|102.05|101.95|102.05|101.85|11235
1611323460000|2021-01-22 13:51:00|102.1|102|102.1|102|102.1|102|102.05|102|10936
1611323470000|2021-01-22 13:51:10|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|3624
1611323490000|2021-01-22 13:51:30|102.1||102.05||102.1||102.05||537
1611323510000|2021-01-22 13:51:50|102||102.05||102.05||102||2303
1611323530000|2021-01-22 13:52:10|102.1||102.05||102.1||102.05||1945
1611323550000|2021-01-22 13:52:30|||||||||2913
1611323560000|2021-01-22 13:52:40|102.1||102.1||102.1||102.05||1226
1611323570000|2021-01-22 13:52:50||102||102||102||102|0
1611323590000|2021-01-22 13:53:10|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|4354
1611323610000|2021-01-22 13:53:30|||||||||1000
1611323620000|2021-01-22 13:53:40|102.1|102|102.1|102|102.1|102|102.1|102|1979
1611323630000|2021-01-22 13:53:50|||||||||4868
1611323650000|2021-01-22 13:54:10|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|800
1611323660000|2021-01-22 13:54:20|102.1|101.95|102.1|101.95|102.1|101.95|102.1|101.95|7378
1611323680000|2021-01-22 13:54:40|102.05|101.9|102.1|101.95|102.1|101.95|102.05|101.9|260
1611323690000|2021-01-22 13:54:50|102.15|101.9|102.15|101.95|102.15|101.95|102.15|101.9|0
1611323710000|2021-01-22 13:55:10|102.1|101.9|102.15|102|102.15|102|102.1|101.9|0
1611323740000|2021-01-22 13:55:40|102.1|101.95|102.15|102|102.15|102|102.1|101.95|145
1611323750000|2021-01-22 13:55:50|102.05|101.9|101.95|101.85|102.1|101.95|101.95|101.85|3400
1611323760000|2021-01-22 13:56:00||101.8||101.8||101.8||101.8|540
1611323770000|2021-01-22 13:56:10|102|101.85|102|101.85|102|101.85|102|101.85|0
1611323800000|2021-01-22 13:56:40|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.75|2375
1611323810000|2021-01-22 13:56:50||101.75||101.75||101.75||101.75|1
1611323820000|2021-01-22 13:57:00|||||||||3586
1611323850000|2021-01-22 13:57:30|101.95|101.8|101.85|101.75|101.95|101.8|101.85|101.75|2108
1611323870000|2021-01-22 13:57:50|101.9|101.8|101.9|101.75|101.95|101.8|101.9|101.75|2007
1611323920000|2021-01-22 13:58:40|102|101.85|102|101.85|102.05|101.9|102|101.85|1050
1611323940000|2021-01-22 13:59:00|102.05|101.9|102.1|101.9|102.1|101.95|102.05|101.9|2362
1611323950000|2021-01-22 13:59:10|102.05|101.95|102.1|101.9|102.1|101.95|102.05|101.85|0
1611323960000|2021-01-22 13:59:20|102.05|101.85|102.05|101.9|102.05|101.9|102|101.85|0
1611323990000|2021-01-22 13:59:50|102|101.85|102|101.85|102|101.85|102|101.85|0
1611324010000|2021-01-22 14:00:10|102.05|101.9|102.05|101.9|102.05|101.9|102.05|101.9|0
1611324100000|2021-01-22 14:01:40|||||||||125
1611324140000|2021-01-22 14:02:20|102|101.85|102.1|101.95|102.1|101.95|102|101.85|2201
1611324150000|2021-01-22 14:02:30|102|101.85|102.05|101.9|102.05|101.9|102|101.85|1100
1611324210000|2021-01-22 14:03:30|102|101.85|102.05|101.95|102.05|101.95|101.95|101.85|2092
1611324220000|2021-01-22 14:03:40|102|101.9|102.05|101.9|102.05|101.9|102|101.85|0
1611324290000|2021-01-22 14:04:50|102.1|101.95|102.1|102|102.1|102|102.1|101.95|2500
1611324300000|2021-01-22 14:05:00|102.05|101.95|102.05|101.9|102.05|101.95|102.05|101.9|0
1611324310000|2021-01-22 14:05:10|102.1|101.95|102.05|101.9|102.1|101.95|102.05|101.9|0
1611324320000|2021-01-22 14:05:20|102.1|101.95|102.05|101.9|102.1|101.95|102.05|101.9|2618
1611324330000|2021-01-22 14:05:30|102.1|101.95|102.05|101.9|102.1|101.95|102|101.85|0
1611324340000|2021-01-22 14:05:40|102|101.85|102|101.85|102|101.85|102|101.85|0
1611324350000|2021-01-22 14:05:50|102.05||102.05||102.05||102.05||0
1611324380000|2021-01-22 14:06:20|102|101.8|101.95|101.8|102|101.8|101.9|101.75|14
1611324390000|2021-01-22 14:06:30|101.9|101.7|101.9|101.7|101.9|101.7|101.9|101.7|1117
1611324400000|2021-01-22 14:06:40|101.95|101.75|101.95|101.75|101.95|101.75|101.95|101.75|0
1611324410000|2021-01-22 14:06:50|101.9|101.7|101.9|101.7|101.9|101.7|101.9|101.7|0
1611324430000|2021-01-22 14:07:10||101.75||101.75||101.75||101.75|0
1611324440000|2021-01-22 14:07:20|101.95|101.8|101.85|101.7|101.95|101.8|101.85|101.7|20
1611324460000|2021-01-22 14:07:40|101.9|101.75|101.95|101.75|101.95|101.75|101.9|101.75|1112
1611324510000|2021-01-22 14:08:30|101.9||101.9||101.9||101.9||0
1611324520000|2021-01-22 14:08:40|101.95|101.8|101.9|101.8|101.95|101.85|101.9|101.8|0
1611324530000|2021-01-22 14:08:50|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|0
1611324540000|2021-01-22 14:09:00|101.9|101.8|101.85|101.75|101.9|101.8|101.85|101.75|0
1611324550000|2021-01-22 14:09:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|0
1611324560000|2021-01-22 14:09:20|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|0
1611324570000|2021-01-22 14:09:30|||||||||21
1611324580000|2021-01-22 14:09:40|101.8|101.75|101.85|101.7|101.85|101.75|101.8|101.7|9858
1611324590000|2021-01-22 14:09:50|101.8||101.8||101.85||101.8||969
1611324600000|2021-01-22 14:10:00|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|9640
1611324610000|2021-01-22 14:10:10|||||||||481
1611324630000|2021-01-22 14:10:30|||||||||43333
1611324640000|2021-01-22 14:10:40|101.8|101.7|101.8|101.7|101.8|101.75|101.8|101.7|353
1611324650000|2021-01-22 14:10:50|101.85|101.75|101.9|101.75|101.9|101.75|101.85|101.75|7935
1611324660000|2021-01-22 14:11:00|||||||||200
1611324670000|2021-01-22 14:11:10|||||||||972
1611324680000|2021-01-22 14:11:20|101.85||101.85||101.85||101.85||196
1611324710000|2021-01-22 14:11:50|101.9|101.8|101.9|101.8|101.9|101.85|101.85|101.75|8393
1611324720000|2021-01-22 14:12:00|101.85|101.75|101.85|101.75|101.85|101.8|101.85|101.75|68
1611324730000|2021-01-22 14:12:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|2683
1611324760000|2021-01-22 14:12:40|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|9862
1611324770000|2021-01-22 14:12:50|101.8|101.7|101.8|101.7|101.8|101.7|101.75|101.7|12576
1611324780000|2021-01-22 14:13:00|101.75|101.65|101.75|101.65|101.8|101.65|101.65|101.6|50263
1611324790000|2021-01-22 14:13:10|||||||||982
1611324810000|2021-01-22 14:13:30|||||||||294
1611324890000|2021-01-22 14:14:50|||||||||100
1611324900000|2021-01-22 14:15:00|101.8|101.7|101.9|101.8|101.9|101.8|101.75|101.7|82578
1611324910000|2021-01-22 14:15:10|101.85|101.75|101.8|101.7|101.85|101.75|101.8|101.7|19860
1611324930000|2021-01-22 14:15:30|||||||||1616
1611324940000|2021-01-22 14:15:40|101.75||101.75||101.75||101.75||105
1611324950000|2021-01-22 14:15:50|||||||||3672
1611324960000|2021-01-22 14:16:00|101.8|101.75|101.85|101.75|101.85|101.75|101.8|101.75|27366
1611324970000|2021-01-22 14:16:10|101.75|101.7|101.75|101.7|101.8|101.7|101.75|101.7|12045
1611324980000|2021-01-22 14:16:20|||||||||9
1611324990000|2021-01-22 14:16:30|||||||||289
1611325010000|2021-01-22 14:16:50|101.8|101.65|101.8|101.7|101.8|101.7|101.75|101.65|45613
1611325020000|2021-01-22 14:17:00|101.85|101.75|101.9|101.75|101.9|101.75|101.85|101.75|150
1611325030000|2021-01-22 14:17:10||101.8||101.8||101.8||101.8|0
1611325040000|2021-01-22 14:17:20|101.85|101.75|101.8|101.75|101.85|101.75|101.8|101.75|5380
1611325050000|2021-01-22 14:17:30|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|9920
1611325060000|2021-01-22 14:17:40|||||||||596
1611325070000|2021-01-22 14:17:50|||||||||19564
1611325110000|2021-01-22 14:18:30|101.8|101.7|101.75|101.7|101.8|101.75|101.75|101.7|36247
1611325120000|2021-01-22 14:18:40|101.8|101.75|101.9|101.8|101.9|101.85|101.8|101.75|9310
1611325140000|2021-01-22 14:19:00|101.95|101.85|101.95|101.85|101.95|101.85|101.9|101.85|34196
1611325180000|2021-01-22 14:19:40|||||||||2944
1611325190000|2021-01-22 14:19:50|||||||||329
1611325200000|2021-01-22 14:20:00|||||||||6320
1611325220000|2021-01-22 14:20:20|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|317
1611325260000|2021-01-22 14:21:00|101.85|101.75|101.85|101.75|101.9|101.8|101.85|101.75|230
1611325270000|2021-01-22 14:21:10|101.9||101.85||101.9||101.85||3663
1611325280000|2021-01-22 14:21:20|||||||||330
1611325300000|2021-01-22 14:21:40|||||||||972
1611325320000|2021-01-22 14:22:00|101.8|101.8|101.9|101.75|101.9|101.8|101.8|101.75|3645
1611325330000|2021-01-22 14:22:10|101.85||101.85||101.85||101.85||0
1611325340000|2021-01-22 14:22:20|||||||||670
1611325360000|2021-01-22 14:22:40|101.8|101.7|101.75|101.7|101.8|101.75|101.75|101.7|28057
1611325370000|2021-01-22 14:22:50||101.65||101.65||101.65||101.65|4864
1611325380000|2021-01-22 14:23:00|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|8235
1611325410000|2021-01-22 14:23:30|101.7||101.7||101.7||101.7||7848
1611325420000|2021-01-22 14:23:40|||||||||1000
1611325440000|2021-01-22 14:24:00|||||||||6844
1611325450000|2021-01-22 14:24:10|||||||||5000
1611325460000|2021-01-22 14:24:20|101.75|101.7|101.75|101.65|101.8|101.7|101.7|101.65|58335
1611325470000|2021-01-22 14:24:30|||||||||967
1611325480000|2021-01-22 14:24:40|||||||||1000
1611325490000|2021-01-22 14:24:50|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|12920
1611325500000|2021-01-22 14:25:00|101.65||101.65||101.65||101.65||2769
1611325520000|2021-01-22 14:25:20|101.7|101.65|101.6|101.55|101.7|101.65|101.6|101.55|26365
1611325530000|2021-01-22 14:25:30|101.65||101.65||101.7||101.65||6440
1611325540000|2021-01-22 14:25:40|||||||||13822
1611325550000|2021-01-22 14:25:50||101.6||101.6||101.6||101.6|500
1611325570000|2021-01-22 14:26:10|101.7||101.65||101.75||101.65||2240
1611325590000|2021-01-22 14:26:30|101.7|101.65|101.75|101.65|101.75|101.65|101.7|101.65|13071
1611325600000|2021-01-22 14:26:40|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|17693
1611325610000|2021-01-22 14:26:50|||||||||125
1611325630000|2021-01-22 14:27:10|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|3994
1611325640000|2021-01-22 14:27:20|||||||||4867
1611325680000|2021-01-22 14:28:00|101.7||101.75||101.75||101.7||1171
1611325690000|2021-01-22 14:28:10|||||||||1707
1611325700000|2021-01-22 14:28:20|||||||||600
1611325720000|2021-01-22 14:28:40|||||||||7460
1611325730000|2021-01-22 14:28:50|101.8|101.7|101.85|101.7|101.85|101.75|101.75|101.65|66704
1611325740000|2021-01-22 14:29:00|101.8||101.85||101.85||101.8||0
1611325750000|2021-01-22 14:29:10|101.8|101.75|101.85|101.75|101.85|101.75|101.8|101.75|500
1611325770000|2021-01-22 14:29:30|101.75|101.7|101.75|101.65|101.8|101.7|101.75|101.65|18225
1611325780000|2021-01-22 14:29:40|101.6|101.6|101.7|101.6|101.7|101.65|101.6|101.55|50013
1611325790000|2021-01-22 14:29:50|101.55|101.55|101.65|101.55|101.7|101.55|101.55|101.5|50280
1611325800000|2021-01-22 14:30:00|101.7|101.6|101.7|101.6|101.75|101.7|101.55|101.5|75359
1611325810000|2021-01-22 14:30:10|101.75|101.65|101.8|101.65|101.85|101.7|101.6|101.55|111155
1611325820000|2021-01-22 14:30:20||101.7||101.7||101.7||101.7|3800
1611325830000|2021-01-22 14:30:30|||||||||874
1611325840000|2021-01-22 14:30:40|101.85|101.75|101.85|101.75|101.85|101.8|101.8|101.7|26010
1611325850000|2021-01-22 14:30:50|101.8|101.7|101.8|101.65|101.85|101.75|101.65|101.6|56064
1611325860000|2021-01-22 14:31:00|101.85|101.7|101.8|101.65|101.85|101.75|101.7|101.65|78946
1611325870000|2021-01-22 14:31:10|101.85|101.75|101.8|101.65|101.85|101.75|101.65|101.6|100640
1611325880000|2021-01-22 14:31:20|||||||||2200
1611325890000|2021-01-22 14:31:30|||||||||1966
1611325900000|2021-01-22 14:31:40|101.75||101.8||101.8||101.75||5641
1611325910000|2021-01-22 14:31:50|101.85|101.7|101.8|101.7|101.85|101.75|101.8|101.7|39901
1611325920000|2021-01-22 14:32:00|101.75|101.75|102.05|102|102.05|102|101.75|101.75|75101
1611325930000|2021-01-22 14:32:10|102.1|102.05|102.1|102|102.15|102.1|102.05|102|84811
1611325940000|2021-01-22 14:32:20|102.05||102.05||102.05||102.05||219
1611325950000|2021-01-22 14:32:30|102|101.95|101.95|101.85|102|101.95|101.95|101.8|14188
1611325960000|2021-01-22 14:32:40|102|101.9|102|101.9|102.05|101.95|101.95|101.9|16322
1611325970000|2021-01-22 14:32:50|102.05|102|102|101.95|102.05|102|102|101.95|8140
1611325980000|2021-01-22 14:33:00|102.05|102|102.15|102.05|102.2|102.05|102|102|55262
1611326010000|2021-01-22 14:33:30|102.1||102.1||102.1||102.1||4430
1611326020000|2021-01-22 14:33:40|102.15||102.1||102.15||102.1||13386
1611326030000|2021-01-22 14:33:50|||||||||6051
1611326040000|2021-01-22 14:34:00|102.15|102|102.1|102|102.15|102.1|102.05|102|30022
1611326050000|2021-01-22 14:34:10|102.05|101.95|102|101.9|102.05|101.95|102|101.9|7582
1611326060000|2021-01-22 14:34:20|101.95||102||102||101.95||689
1611326070000|2021-01-22 14:34:30|||||||||10702
1611326080000|2021-01-22 14:34:40|101.95|101.85|101.9|101.8|101.95|101.9|101.9|101.8|22708
1611326090000|2021-01-22 14:34:50|101.95|101.85|102|101.95|102|101.95|101.95|101.85|3502
1611326100000|2021-01-22 14:35:00|102.05|101.9|102|101.9|102.05|101.95|101.95|101.9|72074
1611326110000|2021-01-22 14:35:10|102.05|101.95|102.05|101.95|102.05|101.95|102|101.95|20742
1611326120000|2021-01-22 14:35:20|102|101.9|102|101.9|102|101.9|102|101.9|3967
1611326130000|2021-01-22 14:35:30|102.05|101.95|102|101.9|102.05|101.95|101.95|101.9|25810
1611326140000|2021-01-22 14:35:40|101.95||101.95||101.95||101.95||36434
1611326150000|2021-01-22 14:35:50|101.9|101.85|101.9|101.8|101.9|101.85|101.9|101.8|8926
1611326160000|2021-01-22 14:36:00|101.85|101.85|101.9|101.8|101.95|101.85|101.85|101.8|20025
1611326170000|2021-01-22 14:36:10|101.85|101.75|101.8|101.7|101.85|101.8|101.8|101.7|24957
1611326180000|2021-01-22 14:36:20|101.75|101.75|101.9|101.75|101.9|101.85|101.75|101.75|50980
1611326190000|2021-01-22 14:36:30|||||||||981
1611326210000|2021-01-22 14:36:50|||||||||1963
1611326220000|2021-01-22 14:37:00|101.85|101.85|101.9|101.75|101.9|101.85|101.85|101.75|21933
1611326230000|2021-01-22 14:37:10||101.85||101.75||101.85||101.75|0
1611326250000|2021-01-22 14:37:30||101.8||101.8||101.8||101.8|797
1611326260000|2021-01-22 14:37:40||101.85||101.85||101.85||101.85|111
1611326270000|2021-01-22 14:37:50|101.95|101.9|101.95|101.9|101.95|101.9|101.9|101.9|30225
1611326290000|2021-01-22 14:38:10|102|101.95|101.95|101.85|102|101.95|101.95|101.85|22685
1611326310000|2021-01-22 14:38:30|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|2974
1611326320000|2021-01-22 14:38:40|||||||||6829
1611326340000|2021-01-22 14:39:00|||||||||7314
1611326350000|2021-01-22 14:39:10|||||||||720
1611326370000|2021-01-22 14:39:30|101.85|101.75|101.95|101.85|101.95|101.85|101.8|101.75|81472
1611326390000|2021-01-22 14:39:50|102|101.9|101.95|101.85|102|101.95|101.95|101.85|20141
1611326400000|2021-01-22 14:40:00|||||||||3893
1611326420000|2021-01-22 14:40:20||101.9||101.85||101.9||101.85|5383
1611326430000|2021-01-22 14:40:30|||||||||40000
1611326450000|2021-01-22 14:40:50|102|101.9|101.95|101.9|102|101.95|101.95|101.9|15240
1611326460000|2021-01-22 14:41:00|102|101.95|101.95|101.9|102|101.95|101.95|101.9|1493
1611326480000|2021-01-22 14:41:20|101.9|101.85|101.9|101.75|101.9|101.85|101.8|101.7|37327
1611326500000|2021-01-22 14:41:40|101.85||101.9||101.9||101.85||13705
1611326530000|2021-01-22 14:42:10|101.95|101.8|101.95|101.85|101.95|101.85|101.95|101.8|9114
1611326540000|2021-01-22 14:42:20|101.9|101.8|101.95|101.8|101.95|101.8|101.9|101.8|3359
1611326550000|2021-01-22 14:42:30|101.9||101.9||101.9||101.9||2707
1611326560000|2021-01-22 14:42:40|101.85|101.85|101.9|101.75|101.95|101.9|101.85|101.75|22552
1611326570000|2021-01-22 14:42:50|101.85|101.7|101.75|101.7|101.85|101.7|101.75|101.7|30427
1611326580000|2021-01-22 14:43:00|101.8|101.65|101.9|101.8|101.9|101.8|101.8|101.65|65388
1611326590000|2021-01-22 14:43:10|101.85|101.85|101.9|101.8|101.9|101.85|101.85|101.8|3978
1611326610000|2021-01-22 14:43:30|101.85|101.75|101.85|101.7|101.85|101.75|101.8|101.7|12893
1611326620000|2021-01-22 14:43:40|101.8|101.75|101.8|101.65|101.9|101.85|101.75|101.65|54950
1611326630000|2021-01-22 14:43:50|101.75|101.7|101.75|101.65|101.85|101.8|101.75|101.65|40219
1611326640000|2021-01-22 14:44:00|101.8|101.7|101.85|101.8|101.85|101.8|101.8|101.65|8514
1611326650000|2021-01-22 14:44:10|101.8|101.75|101.8|101.7|101.85|101.75|101.8|101.7|26920
1611326660000|2021-01-22 14:44:20|||||||||972
1611326670000|2021-01-22 14:44:30|||||||||2500
1611326680000|2021-01-22 14:44:40|||||||||7879
1611326700000|2021-01-22 14:45:00|101.85|101.75|101.8|101.75|101.85|101.75|101.8|101.75|5918
1611326710000|2021-01-22 14:45:10||101.7||101.7||101.75||101.7|610
1611326720000|2021-01-22 14:45:20|||||||||481
1611326740000|2021-01-22 14:45:40|||||||||3910
1611326750000|2021-01-22 14:45:50||101.75||101.7||101.75||101.7|3131
1611326760000|2021-01-22 14:46:00|101.85|101.75|101.85|101.75|101.85|101.8|101.85|101.75|13171
1611326780000|2021-01-22 14:46:20|||||||||728
1611326790000|2021-01-22 14:46:30|101.9|101.8|101.95|101.85|101.95|101.9|101.9|101.8|5953
1611326800000|2021-01-22 14:46:40|||||||||1100
1611326810000|2021-01-22 14:46:50|||||||||12261
1611326820000|2021-01-22 14:47:00|||||||||2050
1611326830000|2021-01-22 14:47:10|102||101.95||102||101.95||3277
1611326840000|2021-01-22 14:47:20|||||||||500
1611326850000|2021-01-22 14:47:30|102|101.9|101.95|101.85|102|101.9|101.95|101.85|6153
1611326860000|2021-01-22 14:47:40|102||101.95||102||101.95||1654
1611326870000|2021-01-22 14:47:50|101.9|101.8|101.9|101.8|101.95|101.8|101.85|101.8|14628
1611326880000|2021-01-22 14:48:00|101.85||101.9||101.9||101.85||158
1611326890000|2021-01-22 14:48:10|101.85||101.85||101.85||101.85||3379
1611326900000|2021-01-22 14:48:20|101.9||101.9||101.9||101.9||330
1611326910000|2021-01-22 14:48:30|101.85||101.85||101.85||101.85||221
1611326950000|2021-01-22 14:49:10|||||||||5008
1611326960000|2021-01-22 14:49:20|101.9||101.9||101.9||101.9||1452803
1611326970000|2021-01-22 14:49:30|101.95|101.85|101.95|101.85|102.05|101.95|101.9|101.85|102859
1611326980000|2021-01-22 14:49:40|101.9|101.8|101.85|101.75|102|101.85|101.85|101.7|88219
1611326990000|2021-01-22 14:49:50|101.9|101.8|101.9|101.8|101.9|101.85|101.85|101.8|25699
1611327000000|2021-01-22 14:50:00|101.85|101.75|101.85|101.75|101.9|101.85|101.85|101.75|11598
1611327020000|2021-01-22 14:50:20|101.9|101.8|101.85|101.75|101.9|101.8|101.85|101.75|34047
1611327030000|2021-01-22 14:50:30||101.8||101.8||101.8||101.8|1200
1611327050000|2021-01-22 14:50:50|||||||||400
1611327060000|2021-01-22 14:51:00|101.9|101.85|101.85|101.75|102|101.85|101.85|101.75|125505
1611327070000|2021-01-22 14:51:10|101.9|101.8|101.95|101.85|101.95|101.85|101.85|101.8|36337
1611327080000|2021-01-22 14:51:20|||||||||483
1611327110000|2021-01-22 14:51:50|||||||||1941
1611327140000|2021-01-22 14:52:20|102|101.9|101.95|101.85|102|101.9|101.95|101.85|30315
1611327150000|2021-01-22 14:52:30||101.9||101.85||101.9||101.85|8855
1611327190000|2021-01-22 14:53:10||101.9||101.9||101.9||101.9|5260
1611327200000|2021-01-22 14:53:20|101.9|101.85|101.95|101.85|101.95|101.85|101.9|101.85|7810
1611327210000|2021-01-22 14:53:30|||||||||200
1611327220000|2021-01-22 14:53:40|||||||||6000
1611327230000|2021-01-22 14:53:50|||||||||2900
1611327240000|2021-01-22 14:54:00|101.9||101.9||101.95||101.9||475
1611327250000|2021-01-22 14:54:10|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.85|6420
1611327280000|2021-01-22 14:54:40|102|101.95|102|101.95|102|101.95|102|101.95|17437
1611327290000|2021-01-22 14:54:50|||||||||1530
1611327300000|2021-01-22 14:55:00|||||||||1967
1611327310000|2021-01-22 14:55:10|102.05|102|102.3|102.25|102.3|102.25|102.05|102|41951
1611327320000|2021-01-22 14:55:20|102.35||102.35||102.35||102.35||3233
1611327330000|2021-01-22 14:55:30|102.3|102.2|102.2|102.1|102.3|102.2|102.2|102.1|24472
1611327350000|2021-01-22 14:55:50|102.25|102.15|102.2|102.15|102.25|102.15|102.2|102.15|490
1611327360000|2021-01-22 14:56:00|||||||||22805
1611327370000|2021-01-22 14:56:10|||||||||2500
1611327380000|2021-01-22 14:56:20|||||||||12133
1611327390000|2021-01-22 14:56:30|||||||||1150
1611327410000|2021-01-22 14:56:50|||||||||4243
1611327420000|2021-01-22 14:57:00|102.15|102.1|102.2|102.1|102.2|102.15|102.15|102.1|13084
1611327430000|2021-01-22 14:57:10|102.25|102.15|102.25|102.15|102.25|102.15|102.2|102.15|2318
1611327460000|2021-01-22 14:57:40|||||||||117
1611327470000|2021-01-22 14:57:50|102.3|102.2|102.4|102.25|102.4|102.25|102.3|102.2|9191
1611327480000|2021-01-22 14:58:00|102.35||102.35||102.35||102.35||0
1611327530000|2021-01-22 14:58:50|102.4|102.3|102.4|102.25|102.4|102.3|102.35|102.25|19314
1611327540000|2021-01-22 14:59:00|102.35||102.4||102.4||102.35||15648
1611327550000|2021-01-22 14:59:10|102.35||102.35||102.35||102.35||6602
1611327560000|2021-01-22 14:59:20|102.4||102.35||102.4||102.35||50
1611327570000|2021-01-22 14:59:30|102.4|102.3|102.4|102.35|102.4|102.35|102.4|102.3|185
1611327580000|2021-01-22 14:59:40|102.35|102.3|102.4|102.35|102.4|102.35|102.35|102.25|9181
1611327590000|2021-01-22 14:59:50|102.45|102.3|102.5|102.4|102.5|102.4|102.45|102.3|8435
1611327600000|2021-01-22 15:00:00|102.45|102.35|102.45|102.35|102.5|102.35|102.45|102.35|6279
1611327610000|2021-01-22 15:00:10|102.5|102.4|102.5|102.45|102.5|102.45|102.5|102.4|6493
1611327620000|2021-01-22 15:00:20|102.55|102.5|102.6|102.55|102.6|102.55|102.55|102.5|8252
1611327630000|2021-01-22 15:00:30|102.65|102.6|102.65|102.55|102.7|102.6|102.65|102.55|11708
1611327650000|2021-01-22 15:00:50|102.5|102.5|102.5|102.4|102.65|102.55|102.5|102.4|27305
1611327660000|2021-01-22 15:01:00|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|500
1611327670000|2021-01-22 15:01:10|102.5|102.4|102.45|102.35|102.5|102.4|102.45|102.35|10332
1611327700000|2021-01-22 15:01:40|102.5|102.4|102.55|102.45|102.55|102.45|102.45|102.4|11453
1611327710000|2021-01-22 15:01:50|102.5|102.4|102.5|102.4|102.55|102.4|102.45|102.4|4
1611327720000|2021-01-22 15:02:00|102.45|102.35|102.45|102.4|102.5|102.45|102.45|102.35|2050
1611327730000|2021-01-22 15:02:10|102.4|102.35|102.4|102.35|102.4|102.35|102.4|102.35|15171
1611327740000|2021-01-22 15:02:20|102.45||102.4||102.45||102.4||23825
1611327760000|2021-01-22 15:02:40|102.45|102.4|102.55|102.4|102.55|102.45|102.45|102.4|11171
1611327770000|2021-01-22 15:02:50||102.45||102.45||102.45||102.45|131
1611327780000|2021-01-22 15:03:00|102.6|102.5|102.65|102.5|102.65|102.5|102.55|102.5|16862
1611327810000|2021-01-22 15:03:30|102.7|102.55|102.7|102.6|102.7|102.6|102.7|102.55|9469
1611327820000|2021-01-22 15:03:40|102.75|102.65|102.65|102.55|102.75|102.65|102.65|102.55|25241
1611327850000|2021-01-22 15:04:10||102.6||102.55||102.6||102.55|77
1611327860000|2021-01-22 15:04:20|102.6||102.6||102.6||102.6||4494
1611327880000|2021-01-22 15:04:40|102.65||102.65||102.65||102.65||18613
1611327900000|2021-01-22 15:05:00|102.6|102.5|102.55|102.5|102.6|102.5|102.55|102.5|20226
1611327920000|2021-01-22 15:05:20|102.5|102.45|102.45|102.4|102.5|102.45|102.45|102.4|26990
1611327930000|2021-01-22 15:05:30|102.5|102.45|102.5|102.45|102.5|102.45|102.5|102.45|8100
1611327950000|2021-01-22 15:05:50|102.55|102.5|102.65|102.55|102.65|102.6|102.55|102.5|12451
1611327960000|2021-01-22 15:06:00||102.6||102.6||102.6||102.6|0
1611327970000|2021-01-22 15:06:10|102.7|102.65|102.9|102.8|102.9|102.8|102.7|102.65|25856
1611327980000|2021-01-22 15:06:20||102.85||102.85||102.85||102.85|0
1611327990000|2021-01-22 15:06:30|102.95|102.95|103|102.85|103|102.95|102.95|102.85|20175
1611328000000|2021-01-22 15:06:40|102.95|102.9|103|102.9|103|102.9|102.95|102.9|6208
1611328010000|2021-01-22 15:06:50|||||||||388
1611328020000|2021-01-22 15:07:00|102.95|102.85|102.95|102.85|102.95|102.85|102.9|102.85|3070
1611328030000|2021-01-22 15:07:10|||||||||1000
1611328040000|2021-01-22 15:07:20|102.9|102.8|102.85|102.7|102.9|102.8|102.85|102.7|6189
1611328050000|2021-01-22 15:07:30|102.8||102.8||102.8||102.8||580
1611328060000|2021-01-22 15:07:40|||||||||1300
1611328070000|2021-01-22 15:07:50|102.85|102.75|102.85|102.7|102.85|102.8|102.85|102.7|13085
1611328100000|2021-01-22 15:08:20|||||||||48448
1611328110000|2021-01-22 15:08:30|102.9|102.75|102.9|102.8|102.9|102.8|102.9|102.75|10574
1611328120000|2021-01-22 15:08:40|||||||||6500
1611328130000|2021-01-22 15:08:50|102.85|102.75|102.8|102.7|102.85|102.75|102.8|102.7|14747
1611328140000|2021-01-22 15:09:00|||||||||9665
1611328150000|2021-01-22 15:09:10|102.75||102.8||102.8||102.75||2549
1611328160000|2021-01-22 15:09:20|||||||||1224
1611328170000|2021-01-22 15:09:30|||||||||1742
1611328190000|2021-01-22 15:09:50|||||||||755
1611328200000|2021-01-22 15:10:00|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|4151
1611328210000|2021-01-22 15:10:10|||||||||973
1611328220000|2021-01-22 15:10:20|||||||||14631
1611328240000|2021-01-22 15:10:40||102.65||102.6||102.65||102.6|2500
1611328250000|2021-01-22 15:10:50|||||||||333
1611328280000|2021-01-22 15:11:20||102.65||102.65||102.65||102.6|7015
1611328290000|2021-01-22 15:11:30|102.75||102.75||102.75||102.7||9058
1611328300000|2021-01-22 15:11:40|102.7||102.7||102.7||102.7||295
1611328320000|2021-01-22 15:12:00|102.75||102.75||102.75||102.75||116
1611328330000|2021-01-22 15:12:10|102.8|102.7|102.8|102.75|102.8|102.75|102.8|102.7|17058
1611328340000|2021-01-22 15:12:20|102.85|102.8|102.9|102.8|102.9|102.8|102.85|102.8|11743
1611328360000|2021-01-22 15:12:40|102.85|102.75|102.9|102.75|102.9|102.75|102.85|102.75|175
1611328370000|2021-01-22 15:12:50|102.85|102.8|102.9|102.8|102.9|102.8|102.85|102.8|298
1611328380000|2021-01-22 15:13:00|||||||||2890
1611328400000|2021-01-22 15:13:20|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.75|4677
1611328430000|2021-01-22 15:13:50|||||||||2000
1611328440000|2021-01-22 15:14:00|102.9|102.8|102.9|102.8|102.9|102.8|102.9|102.8|7474
1611328470000|2021-01-22 15:14:30|||||||||959
1611328480000|2021-01-22 15:14:40||102.75||102.8||102.8||102.75|847
1611328490000|2021-01-22 15:14:50||102.75||102.75||102.75||102.75|0
1611328500000|2021-01-22 15:15:00|102.85|102.8|102.9|102.8|102.9|102.8|102.85|102.75|3496
1611328530000|2021-01-22 15:15:30|||||||||440
1611328540000|2021-01-22 15:15:40||102.85||102.85||102.85||102.85|146
1611328550000|2021-01-22 15:15:50|102.95|102.9|102.95|102.85|102.95|102.9|102.95|102.85|16114
1611328560000|2021-01-22 15:16:00|103|102.9|103|102.95|103|102.95|103|102.9|12988
1611328570000|2021-01-22 15:16:10|103.05|103|103.15|103.05|103.15|103.05|103.05|103|11464
1611328580000|2021-01-22 15:16:20||103.1||103.1||103.1||103.1|0
1611328600000|2021-01-22 15:16:40|103.2|103.15|103.2|103.15|103.2|103.15|103.2|103.15|13315
1611328610000|2021-01-22 15:16:50|103.25||103.25||103.25||103.25||9655
1611328620000|2021-01-22 15:17:00|103.2|103.1|103.2|103.05|103.2|103.1|103.2|103.05|11030
1611328670000|2021-01-22 15:17:50|103.15|103|103.1|102.95|103.15|103|103.1|102.95|24758
1611328690000|2021-01-22 15:18:10|103.05|102.9|103.1|103|103.1|103|103|102.9|29894
1611328700000|2021-01-22 15:18:20|||||||||89
1611328710000|2021-01-22 15:18:30|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.9|2993
1611328730000|2021-01-22 15:18:50||102.9||102.9||102.9||102.9|3734
1611328740000|2021-01-22 15:19:00|||||||||280
1611328750000|2021-01-22 15:19:10|||||||||1000
1611328770000|2021-01-22 15:19:30|||||||||1569
1611328780000|2021-01-22 15:19:40|103.1|102.95|103.05|102.9|103.1|103|103.05|102.9|7004
1611328790000|2021-01-22 15:19:50||102.95||102.95||102.95||102.95|9745
1611328800000|2021-01-22 15:20:00||102.9||102.9||102.9||102.9|0
1611328810000|2021-01-22 15:20:10|103|102.95|103|102.9|103|102.95|103|102.9|14891
1611328820000|2021-01-22 15:20:20|102.95|102.95|102.95|102.8|102.95|102.95|102.95|102.8|2627
1611328830000|2021-01-22 15:20:30||102.85||102.85||102.85||102.85|0
1611328840000|2021-01-22 15:20:40|103|102.9|102.95|102.85|103|102.9|102.95|102.85|10552
1611328850000|2021-01-22 15:20:50|103|102.9|103|102.9|103|102.9|103|102.9|415
1611328860000|2021-01-22 15:21:00|103.05|102.95|103.05|103|103.05|103|103.05|102.95|10514
1611328870000|2021-01-22 15:21:10|103|102.95|102.9|102.8|103|102.95|102.9|102.8|43118
1611328880000|2021-01-22 15:21:20|102.95|102.85|102.95|102.85|102.95|102.85|102.95|102.8|2100
1611328890000|2021-01-22 15:21:30||102.9||102.9||102.9||102.9|62
1611328900000|2021-01-22 15:21:40|103|102.95|103|102.9|103|102.95|103|102.9|12590
1611328920000|2021-01-22 15:22:00|102.95|102.85|103|102.85|103|102.9|102.95|102.8|7987
1611328930000|2021-01-22 15:22:10|||||||||1096
1611328950000|2021-01-22 15:22:30|102.8|102.9|102.95|102.8|102.95|102.9|102.8|102.75|56686
1611328970000|2021-01-22 15:22:50|||||||||955
1611328980000|2021-01-22 15:23:00|102.9|102.85|102.9|102.8|102.9|102.85|102.9|102.8|12403
1611328990000|2021-01-22 15:23:10|102.85||102.9||102.9||102.85||3458
1611329000000|2021-01-22 15:23:20|||||||||474
1611329030000|2021-01-22 15:23:50|102.85|102.75|102.85|102.7|102.85|102.75|102.85|102.7|5271
1611329040000|2021-01-22 15:24:00|102.8|102.65|102.8|102.7|102.8|102.7|102.8|102.65|9597
1611329050000|2021-01-22 15:24:10||102.65||102.7||102.7||102.65|1343
1611329060000|2021-01-22 15:24:20|||||||||4828
1611329080000|2021-01-22 15:24:40|||||||||1946
1611329090000|2021-01-22 15:24:50|102.75|102.75|102.8|102.75|102.8|102.75|102.75|102.75|7065
1611329100000|2021-01-22 15:25:00|102.85|102.8|102.7|102.55|102.85|102.8|102.7|102.55|32892
1611329120000|2021-01-22 15:25:20||102.6||102.6||102.6||102.6|15738
1611329130000|2021-01-22 15:25:30|||||||||4400
1611329150000|2021-01-22 15:25:50|102.75|102.65|102.65|102.55|102.75|102.65|102.6|102.55|57048
1611329160000|2021-01-22 15:26:00|102.6|102.6|102.7|102.6|102.75|102.6|102.6|102.6|17827
1611329180000|2021-01-22 15:26:20|102.6|102.55|102.65|102.55|102.7|102.55|102.6|102.55|10787
1611329210000|2021-01-22 15:26:50|102.6|102.5|102.5|102.45|102.6|102.5|102.5|102.45|55451
1611329230000|2021-01-22 15:27:10|102.45|102.4|102.45|102.4|102.5|102.4|102.4|102.35|25675
1611329240000|2021-01-22 15:27:20||102.35||102.35||102.35||102.35|0
1611329250000|2021-01-22 15:27:30|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|1971
1611329270000|2021-01-22 15:27:50|||||||||6305
1611329290000|2021-01-22 15:28:10|||||||||976
1611329310000|2021-01-22 15:28:30|||||||||1953
1611329320000|2021-01-22 15:28:40|102.35|102.25|102.25|102.2|102.35|102.25|102.25|102.2|13786
1611329330000|2021-01-22 15:28:50|102.2|102.15|102.25|102.15|102.25|102.2|102.2|102.1|16188
1611329340000|2021-01-22 15:29:00|102.2|102.1|102.15|102.05|102.2|102.1|102.15|102.05|2159
1611329350000|2021-01-22 15:29:10||102||102.05||102.05||102|1029
1611329360000|2021-01-22 15:29:20|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|23067
1611329380000|2021-01-22 15:29:40|||||||||966
1611329390000|2021-01-22 15:29:50|102.2|102.1|102.3|102.2|102.3|102.2|102.2|102.1|10560
1611329400000|2021-01-22 15:30:00|102.25|102.15|102.2|102.05|102.25|102.15|102.2|102.05|0
1611329410000|2021-01-22 15:30:10|102.25|102.15|102.25|102.15|102.3|102.2|102.2|102.05|18909
1611329420000|2021-01-22 15:30:20|102.3|102.25|102.25|102.15|102.3|102.25|102.25|102.15|7247
1611329450000|2021-01-22 15:30:50|102.2|102.2|102.25|102.2|102.25|102.2|102.2|102.2|16124
1611329460000|2021-01-22 15:31:00|||||||||340
1611329470000|2021-01-22 15:31:10|102.3|102.25|102.35|102.2|102.35|102.25|102.3|102.2|10892
1611329480000|2021-01-22 15:31:20|102.4|102.25|102.4|102.3|102.4|102.3|102.4|102.25|290
1611329500000|2021-01-22 15:31:40|102.45|102.35|102.35|102.3|102.45|102.4|102.35|102.3|24165
1611329510000|2021-01-22 15:31:50|102.3|102.25|102.35|102.3|102.35|102.3|102.3|102.25|6730
1611329520000|2021-01-22 15:32:00|102.4|102.35|102.5|102.4|102.55|102.45|102.4|102.35|22162
1611329530000|2021-01-22 15:32:10|102.55|102.45|102.55|102.45|102.55|102.5|102.55|102.4|4685
1611329540000|2021-01-22 15:32:20|102.5|102.4|102.55|102.5|102.55|102.5|102.5|102.4|400
1611329550000|2021-01-22 15:32:30|||||||||2536
1611329570000|2021-01-22 15:32:50|102.6|102.55|102.6|102.5|102.6|102.55|102.55|102.5|15280
1611329580000|2021-01-22 15:33:00|102.65|102.55|102.75|102.65|102.8|102.65|102.65|102.5|16496
1611329600000|2021-01-22 15:33:20|||||||||1947
1611329610000|2021-01-22 15:33:30|||||||||1000
1611329630000|2021-01-22 15:33:50|||||||||1783
1611329640000|2021-01-22 15:34:00|||||||||374
1611329650000|2021-01-22 15:34:10|102.7|102.6|102.6|102.5|102.7|102.6|102.55|102.5|23589
1611329660000|2021-01-22 15:34:20|102.55|102.55|102.55|102.4|102.65|102.55|102.45|102.35|30912
1611329670000|2021-01-22 15:34:30|||||||||975
1611329700000|2021-01-22 15:35:00|102.45|102.45|102.55|102.4|102.55|102.5|102.45|102.4|6414
1611329710000|2021-01-22 15:35:10|102.5||102.5||102.5||102.5||798
1611329740000|2021-01-22 15:35:40|102.45|102.35|102.4|102.3|102.45|102.35|102.4|102.3|1149
1611329750000|2021-01-22 15:35:50|||||||||1450
1611329760000|2021-01-22 15:36:00|102.45|102.4|102.4|102.3|102.45|102.4|102.4|102.3|9057
1611329770000|2021-01-22 15:36:10|||||||||2449
1611329790000|2021-01-22 15:36:30|102.35|102.25|102.35|102.2|102.35|102.25|102.35|102.2|19485
1611329810000|2021-01-22 15:36:50|102.4|102.35|102.25|102.15|102.4|102.35|102.2|102.15|77971
1611329830000|2021-01-22 15:37:10|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|17074
1611329840000|2021-01-22 15:37:20|||||||||3000
1611329860000|2021-01-22 15:37:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|2059
1611329880000|2021-01-22 15:38:00|102.1|102.05|102.1|102|102.1|102.05|102.1|102|811
1611329890000|2021-01-22 15:38:10|102.05|101.95|102.05|101.9|102.05|101.95|102.05|101.9|3462
1611329900000|2021-01-22 15:38:20|102.1|101.95|102.05|101.95|102.1|102.05|102.05|101.95|17214
1611329910000|2021-01-22 15:38:30|||||||||1649
1611329940000|2021-01-22 15:39:00|||||||||402
1611329950000|2021-01-22 15:39:10|102.1|102|102.05|101.95|102.1|102.05|102.05|101.95|12247
1611329960000|2021-01-22 15:39:20|102.1|102|102.1|101.95|102.1|102.05|102.05|101.95|6175
1611329970000|2021-01-22 15:39:30|102.05||102.1||102.1||102.05||503
1611330000000|2021-01-22 15:40:00|102.15|102|102.15|102.05|102.15|102.05|102.1|102|8939
1611330010000|2021-01-22 15:40:10|||||||||25541
1611330020000|2021-01-22 15:40:20|102.2|102.15|102.2|102.1|102.2|102.15|102.2|102.05|28015
1611330030000|2021-01-22 15:40:30|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102.05|21052
1611330050000|2021-01-22 15:40:50|102.2||102.2||102.2||102.2||6949
1611330060000|2021-01-22 15:41:00||102.1||102.15||102.15||102.1|0
1611330070000|2021-01-22 15:41:10|102.25|102.2|102.25|102.2|102.25|102.2|102.25|102.2|12885
1611330080000|2021-01-22 15:41:20||102.15||102.15||102.2||102.1|7165
1611330120000|2021-01-22 15:42:00|||||||||789
1611330140000|2021-01-22 15:42:20|102.2|102.1|102.15|102|102.2|102.1|102.15|102|4100
1611330150000|2021-01-22 15:42:30|102.1||102.05||102.1||102.05||2508
1611330160000|2021-01-22 15:42:40|||||||||875
1611330180000|2021-01-22 15:43:00||101.95||101.95||101.95||101.95|2029
1611330190000|2021-01-22 15:43:10|||||||||1931
1611330200000|2021-01-22 15:43:20|102.1|102|102.1|102|102.1|102|102.1|102|10642
1611330210000|2021-01-22 15:43:30|||||||||1432
1611330240000|2021-01-22 15:44:00|102.05|101.95|102.1|102|102.1|102|102.05|101.95|19347
1611330250000|2021-01-22 15:44:10|102.15|102.05|102.15|102.05|102.15|102.1|102.1|102|25421
1611330260000|2021-01-22 15:44:20|||||||||1956
1611330300000|2021-01-22 15:45:00|102.1|102|102.05|102|102.15|102.05|102.05|101.95|17322
1611330310000|2021-01-22 15:45:10|102.1|102.05|102.1|102|102.15|102.05|102.1|102|108
1611330320000|2021-01-22 15:45:20|102.15|102.05|102.15|102.05|102.15|102.1|102.1|102|16394
1611330340000|2021-01-22 15:45:40|102.2|102.1|102.2|102.15|102.2|102.15|102.2|102.1|10614
1611330350000|2021-01-22 15:45:50|102.25||102.2||102.25||102.2||3796
1611330360000|2021-01-22 15:46:00|102.25|102.1|102.25|102.15|102.25|102.15|102.25|102.1|4641
1611330370000|2021-01-22 15:46:10|||||||||4595
1611330380000|2021-01-22 15:46:20|102.3|102.25|102.25|102.15|102.3|102.25|102.2|102.15|36006
1611330390000|2021-01-22 15:46:30|102.2|102.1|102.2|102.1|102.3|102.15|102.2|102.1|12143
1611330400000|2021-01-22 15:46:40|102.25|102.15|102.3|102.15|102.3|102.15|102.25|102.15|5279
1611330410000|2021-01-22 15:46:50|||||||||488
1611330420000|2021-01-22 15:47:00|102.25||102.25||102.3||102.25||703
1611330450000|2021-01-22 15:47:30|||||||||1317
1611330470000|2021-01-22 15:47:50|||||||||21021
1611330490000|2021-01-22 15:48:10|||||||||665
1611330510000|2021-01-22 15:48:30|102.2|102.1|102.2|102.1|102.25|102.1|102.2|102.1|5507
1611330530000|2021-01-22 15:48:50|||||||||962
1611330560000|2021-01-22 15:49:20||102.15||102.1||102.15||102.1|924
1611330570000|2021-01-22 15:49:30|||||||||2115
1611330590000|2021-01-22 15:49:50|||||||||5000
1611330610000|2021-01-22 15:50:10|102.25|102.15|102.3|102.2|102.3|102.2|102.2|102.15|88355
1611330620000|2021-01-22 15:50:20|102.35||102.3||102.35||102.3||4309
1611330630000|2021-01-22 15:50:30|||||||||150
1611330640000|2021-01-22 15:50:40|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|9987
1611330660000|2021-01-22 15:51:00|102.35|102.25|102.35|102.25|102.35|102.25|102.3|102.25|247
1611330680000|2021-01-22 15:51:20|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|6888
1611330700000|2021-01-22 15:51:40|||||||||1897
1611330720000|2021-01-22 15:52:00|||||||||9705
1611330730000|2021-01-22 15:52:10|102.45|102.35|102.35|102.25|102.45|102.4|102.25|102.2|27932
1611330750000|2021-01-22 15:52:30|102.3||102.3||102.3||102.3||4290
1611330770000|2021-01-22 15:52:50|102.25|102.2|102.25|102.15|102.25|102.2|102.25|102.15|10433
1611330780000|2021-01-22 15:53:00|102.3|102.2|102.3|102.2|102.3|102.25|102.25|102.2|16655
1611330840000|2021-01-22 15:54:00|||||||||4000
1611330850000|2021-01-22 15:54:10|102.25|102.15|102.25|102.15|102.25|102.15|102.2|102.1|16579
1611330860000|2021-01-22 15:54:20|||||||||4858
1611330870000|2021-01-22 15:54:30|102.3|102.2|102.3|102.25|102.3|102.25|102.25|102.2|5915
1611330880000|2021-01-22 15:54:40|102.25|102.2|102.25|102.15|102.25|102.2|102.25|102.15|2157
1611330890000|2021-01-22 15:54:50|||||||||1000
1611330900000|2021-01-22 15:55:00||102.1||102.1||102.15||102.1|2626
1611330910000|2021-01-22 15:55:10|102.2|102.15|102.25|102.15|102.25|102.15|102.2|102.15|1774
1611330920000|2021-01-22 15:55:20|||||||||2414
1611330930000|2021-01-22 15:55:30|102.3|102.2|102.3|102.2|102.3|102.25|102.25|102.2|39798
1611330950000|2021-01-22 15:55:50|||||||||500
1611330960000|2021-01-22 15:56:00|||||||||4853
1611330970000|2021-01-22 15:56:10||102.25||102.2||102.25||102.2|2879
1611330990000|2021-01-22 15:56:30|||||||||4955
1611331030000|2021-01-22 15:57:10|102.35|102.25|102.35|102.25|102.35|102.25|102.3|102.2|38292
1611331050000|2021-01-22 15:57:30|102.3|102.2|102.25|102.2|102.3|102.2|102.25|102.2|12555
1611331060000|2021-01-22 15:57:40|102.2|102.15|102.2|102.15|102.25|102.15|102.2|102.15|1741
1611331070000|2021-01-22 15:57:50|102.25||102.25||102.25||102.2||49
1611331090000|2021-01-22 15:58:10|||||||||1162
1611331110000|2021-01-22 15:58:30|||||||||2165
1611331130000|2021-01-22 15:58:50|||||||||85
1611331140000|2021-01-22 15:59:00|||||||||10690
1611331150000|2021-01-22 15:59:10|102.3|102.2|102.3|102.2|102.35|102.25|102.3|102.2|34178
1611331160000|2021-01-22 15:59:20|||||||||200
1611331170000|2021-01-22 15:59:30|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.2|8137
1611331180000|2021-01-22 15:59:40||102.3||102.3||102.3||102.3|1348
1611331190000|2021-01-22 15:59:50||102.25||102.25||102.25||102.25|14500
1611331200000|2021-01-22 16:00:00|102.3|102.2|102.3|102.2|102.3|102.2|102.25|102.2|381
1611331210000|2021-01-22 16:00:10|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|12705
1611331230000|2021-01-22 16:00:30|102.3|102.2|102.3|102.25|102.35|102.25|102.3|102.2|16818
1611331240000|2021-01-22 16:00:40|102.25|102.2|102.3|102.25|102.35|102.25|102.25|102.2|6136
1611331250000|2021-01-22 16:00:50|||||||||2132
1611331260000|2021-01-22 16:01:00|102.35|102.3|102.4|102.3|102.4|102.3|102.3|102.25|38965
1611331270000|2021-01-22 16:01:10|102.35|102.35|102.45|102.4|102.45|102.4|102.35|102.3|34049
1611331290000|2021-01-22 16:01:30|||||||||653
1611331310000|2021-01-22 16:01:50|102.4|102.35|102.35|102.3|102.4|102.35|102.35|102.3|20943
1611331340000|2021-01-22 16:02:20|||||||||2000
1611331350000|2021-01-22 16:02:30|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.2|8672
1611331360000|2021-01-22 16:02:40|102.25||102.25||102.25||102.25||3716
1611331370000|2021-01-22 16:02:50|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.15|10672
1611331390000|2021-01-22 16:03:10|102.25|102.25|102.25|102.15|102.25|102.25|102.25|102.15|7025
1611331400000|2021-01-22 16:03:20|102.3|102.2|102.25|102.15|102.3|102.2|102.25|102.15|1282
1611331420000|2021-01-22 16:03:40|102.3|102.2|102.3|102.25|102.3|102.25|102.25|102.2|20290
1611331430000|2021-01-22 16:03:50|102.35|102.3|102.35|102.3|102.4|102.3|102.3|102.3|10969
1611331440000|2021-01-22 16:04:00|||||||||960
1611331450000|2021-01-22 16:04:10|102.4|102.35|102.35|102.3|102.4|102.35|102.35|102.3|1251
1611331460000|2021-01-22 16:04:20|102.4||102.4||102.4||102.35||172
1611331480000|2021-01-22 16:04:40|||||||||1000
1611331510000|2021-01-22 16:05:10|||||||||100
1611331530000|2021-01-22 16:05:30|||||||||137
1611331540000|2021-01-22 16:05:40|||||||||253
1611331550000|2021-01-22 16:05:50|102.35||102.4||102.4||102.35||7546
1611331560000|2021-01-22 16:06:00|102.45|102.35|102.45|102.4|102.45|102.4|102.4|102.3|9435
1611331570000|2021-01-22 16:06:10|102.5|102.45|102.4|102.3|102.5|102.45|102.35|102.25|34386
1611331580000|2021-01-22 16:06:20|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|6005
1611331600000|2021-01-22 16:06:40|||||||||2108
1611331620000|2021-01-22 16:07:00|102.5|102.4|102.5|102.4|102.5|102.4|102.5|102.4|32258
1611331630000|2021-01-22 16:07:10|||||||||50959
1611331660000|2021-01-22 16:07:40|||||||||4847
1611331670000|2021-01-22 16:07:50|102.55|102.45|102.7|102.65|102.7|102.65|102.55|102.45|42519
1611331690000|2021-01-22 16:08:10|102.65|102.6|102.65|102.6|102.7|102.65|102.65|102.6|14305
1611331700000|2021-01-22 16:08:20|102.7||102.7||102.7||102.7||1926
1611331710000|2021-01-22 16:08:30|102.65|102.55|102.6|102.55|102.7|102.55|102.6|102.5|6959
1611331720000|2021-01-22 16:08:40||102.5||102.55||102.55||102.5|2115
1611331730000|2021-01-22 16:08:50||102.5||102.5||102.5||102.5|13082
1611331750000|2021-01-22 16:09:10||102.55||102.55||102.55||102.55|33552
1611331760000|2021-01-22 16:09:20|102.65|102.6|102.6|102.5|102.65|102.6|102.6|102.5|23747
1611331770000|2021-01-22 16:09:30||102.55||102.5||102.55||102.5|2507
1611331780000|2021-01-22 16:09:40|102.55|102.45|102.55|102.45|102.55|102.5|102.55|102.45|5904
1611331800000|2021-01-22 16:10:00|||||||||3185
1611331810000|2021-01-22 16:10:10|102.5|102.4|102.5|102.4|102.5|102.4|102.5|102.4|1217
1611331820000|2021-01-22 16:10:20|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|13039
1611331830000|2021-01-22 16:10:30|102.4||102.45||102.45||102.4||4520
1611331840000|2021-01-22 16:10:40|||||||||975
1611331850000|2021-01-22 16:10:50|||||||||6196
1611331860000|2021-01-22 16:11:00|102.5|102.4|102.5|102.4|102.55|102.45|102.45|102.4|26767
1611331870000|2021-01-22 16:11:10|||||||||2910
1611331880000|2021-01-22 16:11:20|102.45|102.35|102.45|102.35|102.5|102.4|102.4|102.35|14221
1611331890000|2021-01-22 16:11:30||102.4||102.4||102.4||102.4|5
1611331900000|2021-01-22 16:11:40||102.35||102.4||102.4||102.35|6000
1611331940000|2021-01-22 16:12:20|102.4|102.35|102.4|102.35|102.4|102.35|102.35|102.3|26504
1611331950000|2021-01-22 16:12:30|102.45||102.45||102.45||102.45||5017
1611331960000|2021-01-22 16:12:40||102.4||102.35||102.4||102.35|206
1611331970000|2021-01-22 16:12:50||102.4||102.4||102.4||102.4|320
1611331980000|2021-01-22 16:13:00|102.5|102.45|102.5|102.4|102.5|102.45|102.5|102.4|3376
1611332010000|2021-01-22 16:13:30|||||||||3749
1611332020000|2021-01-22 16:13:40|102.45||102.5||102.5||102.45||2948
1611332030000|2021-01-22 16:13:50|||||||||6453
1611332050000|2021-01-22 16:14:10|||||||||20868
1611332060000|2021-01-22 16:14:20|102.55|102.45|102.55|102.5|102.6|102.5|102.5|102.45|21501
1611332070000|2021-01-22 16:14:30||102.45||102.45||102.5||102.45|11590
1611332090000|2021-01-22 16:14:50|||||||||5380
1611332110000|2021-01-22 16:15:10|102.5|102.4|102.5|102.4|102.5|102.45|102.45|102.4|22528
1611332120000|2021-01-22 16:15:20|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|6963
1611332130000|2021-01-22 16:15:30||102.5||102.5||102.5||102.5|1951
1611332140000|2021-01-22 16:15:40|102.6|102.55|102.55|102.5|102.6|102.55|102.55|102.5|13985
1611332150000|2021-01-22 16:15:50|102.6||102.6||102.6||102.55||15959
1611332190000|2021-01-22 16:16:30|||||||||1951
1611332200000|2021-01-22 16:16:40|102.65|102.55|102.6|102.5|102.65|102.55|102.6|102.5|31204
1611332210000|2021-01-22 16:16:50|102.55||102.6||102.6||102.55||11580
1611332220000|2021-01-22 16:17:00|102.55||102.55||102.55||102.55||24891
1611332240000|2021-01-22 16:17:20|||||||||2413
1611332250000|2021-01-22 16:17:30|102.6||102.55||102.6||102.55||3942
1611332260000|2021-01-22 16:17:40|102.6||102.6||102.6||102.6||16212
1611332270000|2021-01-22 16:17:50|||||||||28392
1611332280000|2021-01-22 16:18:00|||||||||9764
1611332290000|2021-01-22 16:18:10||102.55||102.55||102.55||102.55|1834
1611332300000|2021-01-22 16:18:20|102.65||102.65||102.65||102.65||6669
1611332320000|2021-01-22 16:18:40|102.6|102.5|102.6|102.55|102.6|102.55|102.6|102.5|20984
1611332330000|2021-01-22 16:18:50||102.5||102.5||102.5||102.5|3
1611332340000|2021-01-22 16:19:00|||||||||230
1611332350000|2021-01-22 16:19:10|102.65|102.55|102.65|102.55|102.65|102.6|102.6|102.55|14510
1611332360000|2021-01-22 16:19:20|102.7|102.6|102.7|102.65|102.7|102.65|102.7|102.6|14609
1611332370000|2021-01-22 16:19:30|||||||||2418
1611332390000|2021-01-22 16:19:50|102.65|102.6|102.65|102.6|102.65|102.6|102.65|102.55|14140
1611332420000|2021-01-22 16:20:20|102.6|102.55|102.65|102.6|102.65|102.6|102.6|102.55|21906
1611332430000|2021-01-22 16:20:30||102.55||102.55||102.55||102.55|3511
1611332440000|2021-01-22 16:20:40||102.6||102.6||102.6||102.6|4
1611332450000|2021-01-22 16:20:50|102.6|102.55|102.65|102.55|102.65|102.6|102.6|102.55|7323
1611332470000|2021-01-22 16:21:10|||||||||5475
1611332480000|2021-01-22 16:21:20|||||||||9745
1611332490000|2021-01-22 16:21:30|||||||||16650
1611332510000|2021-01-22 16:21:50|102.7|102.6|102.75|102.65|102.75|102.65|102.7|102.6|55015
1611332520000|2021-01-22 16:22:00|||||||||3874
1611332530000|2021-01-22 16:22:10||102.7||102.65||102.7||102.65|10000
1611332540000|2021-01-22 16:22:20|102.7|102.7|102.75|102.7|102.75|102.7|102.7|102.7|38099
1611332550000|2021-01-22 16:22:30|102.8|102.75|102.8|102.7|102.8|102.75|102.75|102.7|7501
1611332560000|2021-01-22 16:22:40|||||||||3000
1611332570000|2021-01-22 16:22:50|102.75||102.8||102.8||102.75||9011
1611332580000|2021-01-22 16:23:00|102.75||102.75||102.75||102.75||475
1611332590000|2021-01-22 16:23:10||102.65||102.65||102.65||102.65|84403
1611332600000|2021-01-22 16:23:20|102.8|102.8|102.85|102.8|102.9|102.8|102.8|102.7|77292
1611332610000|2021-01-22 16:23:30|102.9|102.75|102.9|102.8|102.9|102.8|102.85|102.75|5355
1611332620000|2021-01-22 16:23:40|102.85||102.85||102.85||102.85||2025
1611332630000|2021-01-22 16:23:50|102.8|102.75|102.7|102.6|102.8|102.75|102.7|102.6|29704
1611332650000|2021-01-22 16:24:10|||||||||1948
1611332680000|2021-01-22 16:24:40|102.75|102.65|102.75|102.65|102.75|102.7|102.7|102.65|16612
1611332690000|2021-01-22 16:24:50|102.8|102.7|102.8|102.7|102.8|102.7|102.8|102.7|10174
1611332700000|2021-01-22 16:25:00|||||||||4000
1611332710000|2021-01-22 16:25:10|102.75|102.65|102.75|102.7|102.75|102.7|102.65|102.6|71660
1611332720000|2021-01-22 16:25:20||102.65||102.65||102.65||102.65|6205
1611332730000|2021-01-22 16:25:30|102.7||102.7||102.7||102.7||1082
1611332740000|2021-01-22 16:25:40|102.65|102.6|102.6|102.55|102.65|102.6|102.6|102.55|1066
1611332750000|2021-01-22 16:25:50||102.5||102.5||102.55||102.5|13161
1611332760000|2021-01-22 16:26:00|102.55|102.55|102.6|102.55|102.6|102.55|102.55|102.5|563
1611332770000|2021-01-22 16:26:10|||||||||297
1611332780000|2021-01-22 16:26:20|102.65|102.6|102.75|102.65|102.75|102.7|102.65|102.6|53003
1611332800000|2021-01-22 16:26:40|||||||||7621
1611332810000|2021-01-22 16:26:50|||||||||6283
1611332820000|2021-01-22 16:27:00||102.7||102.7||102.7||102.7|12370
1611332830000|2021-01-22 16:27:10|||||||||2151
1611332840000|2021-01-22 16:27:20|102.8|102.75|102.8|102.75|102.8|102.75|102.75|102.7|12376
1611332850000|2021-01-22 16:27:30|102.85|102.8|102.85|102.75|102.85|102.8|102.8|102.75|4955
1611332880000|2021-01-22 16:28:00|102.9|102.8|102.85|102.75|102.9|102.85|102.8|102.75|33984
1611332890000|2021-01-22 16:28:10|||||||||2000
1611332910000|2021-01-22 16:28:30|||||||||9100
1611332920000|2021-01-22 16:28:40|102.9|102.8|102.9|102.8|102.9|102.85|102.85|102.8|17973
1611332930000|2021-01-22 16:28:50|102.85|102.75|102.9|102.8|102.9|102.8|102.85|102.75|11268
1611332940000|2021-01-22 16:29:00|102.85|102.85|102.95|102.85|103.05|102.95|102.85|102.85|65202
1611332950000|2021-01-22 16:29:10|102.9|102.8|102.9|102.8|102.9|102.85|102.85|102.75|145222
1611332960000|2021-01-22 16:29:20|102.85|102.85|102.9|102.8|102.9|102.85|102.85|102.8|7722
1611332970000|2021-01-22 16:29:30|102.85|102.85|102.95|102.8|103|102.9|102.85|102.8|26439
1611332980000|2021-01-22 16:29:40|||||||||2915
1611332990000|2021-01-22 16:29:50|103|102.85|102.95|102.8|103|102.9|102.95|102.8|9324
1611561620000|2021-01-25 08:00:20|103.65|103.3|103.6|103.25|103.7|103.5|103.55|103.15|6972
1611561630000|2021-01-25 08:00:30|103.55|103.3|103.9|103.55|103.9|103.55|103.55|103.3|27488
1611561640000|2021-01-25 08:00:40|103.85|103.85|103.9|103.7|103.9|103.85|103.85|103.55|20159
1611561650000|2021-01-25 08:00:50|103.7|103.65|103.85|103.65|103.9|103.85|103.7|103.65|102391
1611561660000|2021-01-25 08:01:00|||||||||1618
1611561670000|2021-01-25 08:01:10|103.8|103.4|103.55|103.2|103.8|103.45|103.55|103.2|14838
1611561680000|2021-01-25 08:01:20||103.25||103.25||103.25||103.25|26218
1611561690000|2021-01-25 08:01:30|103.25|103.2|102.95|102.8|103.6|103.2|102.7|102.5|115428
1611561700000|2021-01-25 08:01:40|||||||||7689
1611561710000|2021-01-25 08:01:50|103.15|102.7|103.05|102.8|103.15|102.95|103|102.6|41634
1611561720000|2021-01-25 08:02:00|103.15|102.75|103|102.75|103.15|102.8|102.65|102.6|28293
1611561730000|2021-01-25 08:02:10|102.95|102.55|102.6|102.2|102.95|102.55|102.6|102.15|13672
1611561740000|2021-01-25 08:02:20|||||||||10071
1611561750000|2021-01-25 08:02:30|102.65|102.25|102.7|102.35|102.7|102.6|102.6|102.2|35264
1611561760000|2021-01-25 08:02:40|102.65||102.65||102.65||102.65||14445
1611561770000|2021-01-25 08:02:50|102.6|102.3|102.45|102.1|102.6|102.3|102.45|102.05|12314
1611561780000|2021-01-25 08:03:00|102.4|102.05|102.3|102.1|102.4|102.1|102.3|102.05|48489
1611561790000|2021-01-25 08:03:10|102.45|102.3|102.3|102.05|102.45|102.3|102.1|102|94287
1611561800000|2021-01-25 08:03:20|102.25|102.1|102.25|101.95|102.3|102.1|101.85|101.7|45789
1611561810000|2021-01-25 08:03:30|102.2|101.9|101.85|101.55|102.2|101.9|101.85|101.5|41576
1611561820000|2021-01-25 08:03:40|101.8|101.5|102.05|101.65|102.05|101.65|101.75|101.5|27422
1611561830000|2021-01-25 08:03:50|102.15|101.7|102|101.8|102.15|101.85|102|101.7|4922
1611561840000|2021-01-25 08:04:00|101.8|101.75|101.9|101.7|102|101.8|101.8|101.7|21992
1611561850000|2021-01-25 08:04:10|101.85||101.85||101.85||101.8||11324
1611561860000|2021-01-25 08:04:20|101.9|101.65|101.9|101.65|101.95|101.65|101.75|101.65|6771
1611561870000|2021-01-25 08:04:30||101.8||101.65||101.8||101.65|10712
1611561880000|2021-01-25 08:04:40|||||||||22789
1611561890000|2021-01-25 08:04:50|||||||||175175
1611561900000|2021-01-25 08:05:00|101.85|101.6|101.55|101.35|101.85|101.6|101.3|101.15|41457
1611561910000|2021-01-25 08:05:10||101.25||101.25||101.3||101.25|11762
1611561920000|2021-01-25 08:05:20|||||||||20081
1611561930000|2021-01-25 08:05:30|||||||||6728
1611561940000|2021-01-25 08:05:40|101.65|101.3|101.9|101.6|101.9|101.6|101.65|101.3|5258
1611561950000|2021-01-25 08:05:50|101.95|101.65|101.9|101.65|101.95|101.7|101.9|101.65|13451
1611561960000|2021-01-25 08:06:00|101.85|101.55|101.7|101.45|101.85|101.6|101.7|101.45|1638
1611561970000|2021-01-25 08:06:10|101.65|101.35|101.55|101.35|101.65|101.4|101.55|101.35|2633
1611561980000|2021-01-25 08:06:20|101.6|101.4|101.85|101.6|101.9|101.6|101.6|101.4|12127
1611561990000|2021-01-25 08:06:30||101.55||101.65||101.65||101.5|1205
1611562000000|2021-01-25 08:06:40|101.6|101.6|101.55|101.45|101.8|101.6|101.55|101.45|21535
1611562010000|2021-01-25 08:06:50|101.6||101.6||101.6||101.6||2574
1611562020000|2021-01-25 08:07:00|101.65|101.5|101.75|101.6|101.9|101.85|101.5|101.45|55899
1611562030000|2021-01-25 08:07:10|101.8|101.65|101.95|101.8|101.95|101.8|101.75|101.65|13448
1611562040000|2021-01-25 08:07:20|101.6|101.75|101.55|101.35|101.9|101.75|101.5|101.3|269860
1611562050000|2021-01-25 08:07:30|101.6|101.4|101.35|101.1|101.7|101.5|101.35|101.1|52624
1611562060000|2021-01-25 08:07:40|||||||||5934
1611562070000|2021-01-25 08:07:50|101.4|101.15|101.45|101.15|101.5|101.25|101.4|101.15|4463
1611562080000|2021-01-25 08:08:00|101.4|101.4|101.1|100.8|101.4|101.4|100.9|100.65|107799
1611562090000|2021-01-25 08:08:10|||||||||2986
1611562100000|2021-01-25 08:08:20|101.05||101.1||101.1||101.05||899
1611562110000|2021-01-25 08:08:30|101.05|100.75|101.05|100.8|101.05|100.8|101.05|100.75|20106
1611562120000|2021-01-25 08:08:40|101|100.7|100.95|100.65|101|100.7|100.95|100.65|17285
1611562130000|2021-01-25 08:08:50|100.85|100.6|100.75|100.6|100.85|100.7|100.7|100.6|52063
1611562140000|2021-01-25 08:09:00|100.7|100.7|100.65|100.4|100.75|100.7|100.35|100.3|143336
1611562150000|2021-01-25 08:09:10|100.7|100.45|100.7|100.5|100.7|100.5|100.65|100.45|31748
1611562160000|2021-01-25 08:09:20|100.75|100.55|100.75|100.55|100.75|100.55|100.75|100.55|8960
1611562170000|2021-01-25 08:09:30|100.7|100.5|100.5|100.4|100.7|100.5|100.5|100.4|27652
1611562180000|2021-01-25 08:09:40|100.55|100.45|100.75|100.55|100.8|100.6|100.45|100.3|119558
1611562190000|2021-01-25 08:09:50|100.65|100.45|100.55|100.35|100.65|100.45|100.55|100.35|45955
1611562200000|2021-01-25 08:10:00|100.5|100.3|100.45|100.3|100.5|100.35|100.45|100.3|141
1611562210000|2021-01-25 08:10:10|||||||||2702
1611562220000|2021-01-25 08:10:20|100.4|100.25|100.2|100.05|100.4|100.25|100.15|100|162910
1611562230000|2021-01-25 08:10:30|100.15|100|99.5|99.34|100.15|100|99.36|99.3|800119
1611562240000|2021-01-25 08:10:40|99.56|99.4|99.86|99.6|99.94|99.68|99.5|99.4|204821
1611562250000|2021-01-25 08:10:50|99.88|99.62|99.84|99.62|99.94|99.86|99.72|99.58|168671
1611562260000|2021-01-25 08:11:00|99.86|99.86|99.84|99.62|100|99.88|99.76|99.58|112727
1611562270000|2021-01-25 08:11:10|99.82|99.6|99.98|99.8|100.05|99.84|99.82|99.58|37474
1611562280000|2021-01-25 08:11:20|99.94|99.92|99.88|99.7|99.94|99.92|99.88|99.7|84180
1611562290000|2021-01-25 08:11:30|99.92|99.72|99.52|99.4|100.05|99.76|99.52|99.4|76839
1611562300000|2021-01-25 08:11:40|99.38|99.38|99.42|99.34|99.52|99.38|99.26|99.2|95329
1611562310000|2021-01-25 08:11:50|99.28|99.3|99.52|99.36|99.64|99.4|99.24|99.22|284918
1611562320000|2021-01-25 08:12:00|99.34|99.34|99.52|99.34|99.52|99.5|99.3|99.28|141956
1611562330000|2021-01-25 08:12:10|99.62|99.5|99.62|99.38|99.64|99.52|99.5|99.34|37402
1611562340000|2021-01-25 08:12:20|99.64|99.5|99.7|99.54|99.78|99.58|99.58|99.5|19565
1611562350000|2021-01-25 08:12:30|99.76|99.58|99.7|99.56|99.76|99.62|99.7|99.56|18996
1611562360000|2021-01-25 08:12:40|99.76|99.58|99.6|99.44|99.76|99.58|99.6|99.44|37665
1611562370000|2021-01-25 08:12:50|99.62|99.5|99.7|99.52|99.7|99.56|99.62|99.5|13921
1611562380000|2021-01-25 08:13:00|99.78|99.56|99.64|99.56|99.78|99.6|99.6|99.56|96070
1611562390000|2021-01-25 08:13:10|99.62|99.54|99.58|99.5|99.76|99.54|99.5|99.44|82654
1611562400000|2021-01-25 08:13:20|99.56|99.48|99.4|99.3|99.58|99.48|99.4|99.3|139671
1611562410000|2021-01-25 08:13:30|99.48|99.4|99.48|99.4|99.5|99.4|99.44|99.3|12344
1611562420000|2021-01-25 08:13:40|99.46|99.36|99.46|99.4|99.48|99.42|99.44|99.3|16581
1611562430000|2021-01-25 08:13:50|99.42|99.36|99.38|99.26|99.42|99.36|99.36|99.26|30236
1611562440000|2021-01-25 08:14:00|99.36|99.3|99.24|99.1|99.4|99.3|99.24|99.1|134183
1611562450000|2021-01-25 08:14:10|99.26|99.12|99.22|99.1|99.3|99.14|99.14|99.1|35348
1611562460000|2021-01-25 08:14:20|99.28|99.12|99.5|99.3|99.5|99.3|99.28|99.12|39040
1611562470000|2021-01-25 08:14:30|99.48|99.32|99.5|99.32|99.5|99.34|99.42|99.32|20990
1611562480000|2021-01-25 08:14:40|99.44||99.44||99.44||99.42||10896
1611562490000|2021-01-25 08:14:50|99.48|99.44|99.5|99.36|99.5|99.44|99.44|99.32|40870
1611562500000|2021-01-25 08:15:00|99.46|99.38|99.46|99.4|99.46|99.4|99.44|99.36|4464
1611562510000|2021-01-25 08:15:10|99.5|99.42|99.46|99.42|99.6|99.46|99.46|99.42|105371
1611562520000|2021-01-25 08:15:20|99.42|99.4|99.32|99.26|99.42|99.4|99.32|99.26|31065
1611562530000|2021-01-25 08:15:30||99.3||99.26||99.3||99.26|14399
1611562540000|2021-01-25 08:15:40||99.24||99.24||99.24||99.24|17093
1611562550000|2021-01-25 08:15:50|||||||||19347
1611562560000|2021-01-25 08:16:00|99.3|99.22|99.14|99.04|99.3|99.24|99.08|99.02|316857
1611562570000|2021-01-25 08:16:10|99.12|99.02|99.14|99.04|99.14|99.1|99.06|99.02|43587
1611562580000|2021-01-25 08:16:20|99.12|99.08|98.84|98.64|99.14|99.08|98.6|98.5|302778
1611562590000|2021-01-25 08:16:30|98.82|98.58|98.94|98.78|99|98.82|98.78|98.58|89864
1611562600000|2021-01-25 08:16:40|98.92|98.76|99.08|98.96|99.08|98.96|98.92|98.76|29296
1611562610000|2021-01-25 08:16:50|99.18|98.98|99.04|98.92|99.18|99.04|99.02|98.92|27602
1611562620000|2021-01-25 08:17:00|99.02|99|99.02|98.9|99.04|99|99|98.88|21225
1611562630000|2021-01-25 08:17:10|99.04|98.92|99|98.9|99.04|99|99|98.8|12141
1611562640000|2021-01-25 08:17:20|98.98|98.94|99|98.94|99|98.98|98.98|98.94|13509
1611562650000|2021-01-25 08:17:30|98.94|98.9|98.96|98.76|99|98.94|98.72|98.6|57163
1611562660000|2021-01-25 08:17:40|98.94|98.94|98.96|98.8|98.98|98.94|98.94|98.76|71495
1611562670000|2021-01-25 08:17:50|98.94|98.76|98.9|98.76|98.94|98.76|98.9|98.76|2182
1611562680000|2021-01-25 08:18:00|98.86|98.68|98.52|98.32|98.9|98.7|98.5|98.3|125630
1611562690000|2021-01-25 08:18:10|98.5|98.34|98.34|98.2|98.5|98.36|98.24|98.2|73013
1611562700000|2021-01-25 08:18:20|98.36|98.12|98.18|98.04|98.36|98.2|98.12|98.02|146359
1611562710000|2021-01-25 08:18:30|98.16|98.02|97.92|97.8|98.16|98.02|97.88|97.8|163262
1611562720000|2021-01-25 08:18:40|97.9|97.78|97.8|97.6|97.92|97.8|97.8|97.6|47425
1611562730000|2021-01-25 08:18:50|97.68|97.68|97.92|97.76|97.92|97.78|97.68|97.6|55905
1611562740000|2021-01-25 08:19:00|97.9|97.82|97.82|97.62|97.9|97.9|97.82|97.6|47778
1611562750000|2021-01-25 08:19:10|97.8|97.6|97.52|97.38|97.8|97.64|97.46|97.34|131073
1611562760000|2021-01-25 08:19:20|97.5|97.34|97.2|97.04|97.5|97.34|97.14|97|94972
1611562770000|2021-01-25 08:19:30|97.18|97.02|96.54|96.36|97.34|97.22|96.44|96.24|239788
1611562780000|2021-01-25 08:19:40|96.48|96.48|96.32|96.12|96.64|96.56|96.32|96.04|52100
1611562790000|2021-01-25 08:19:50|96.3|96.1|96|95.84|96.7|96.48|95.88|95.7|315719
1611562800000|2021-01-25 08:20:00|96.02|95.74|95.84|95.58|96.3|96.1|95.68|95.5|166753
1611562810000|2021-01-25 08:20:10|95.82|95.6|96.22|95.96|96.3|96.08|95.82|95.6|184701
1611562820000|2021-01-25 08:20:20|96.16|95.9|96.06|95.8|96.36|96.2|96.06|95.8|71197
1611562830000|2021-01-25 08:20:30|96.04|95.76|96.38|96.2|96.6|96.44|95.92|95.76|131267
1611562840000|2021-01-25 08:20:40|96.24|96.16|96.2|96.08|96.4|96.2|96.14|96|149525
1611562850000|2021-01-25 08:20:50|96.18|96.1|96.18|96.02|96.18|96.1|96.18|96.02|19767
1611562860000|2021-01-25 08:21:00|96.16|96|96.04|95.84|96.16|96|95.88|95.7|64731
1611562870000|2021-01-25 08:21:10|96.12|95.86|96.28|96.08|96.28|96.08|96.12|95.86|26666
1611562880000|2021-01-25 08:21:20|96.34|96.1|96.4|96.18|96.54|96.42|96.28|96.08|75650
1611562890000|2021-01-25 08:21:30|96.42|96.2|96.36|96.22|96.62|96.42|96.34|96.2|177016
1611562900000|2021-01-25 08:21:40|96.42|96.32|96.6|96.38|96.7|96.46|96.3|96.2|137017
1611562910000|2021-01-25 08:21:50|96.62|96.4|96.36|96.2|96.62|96.44|96.26|96.16|188248
1611562920000|2021-01-25 08:22:00|96.34|96.16|96.02|95.86|96.34|96.16|95.8|95.62|125212
1611562930000|2021-01-25 08:22:10|96.12|95.88|96.06|95.9|96.34|96.02|95.86|95.6|49790
1611562940000|2021-01-25 08:22:20|96.16|95.92|96.38|96.3|96.56|96.4|96.12|95.92|126874
1611562950000|2021-01-25 08:22:30|96.36|96.28|96.68|96.46|96.7|96.6|96.36|96.16|63643
1611562960000|2021-01-25 08:22:40|96.7|96.48|96.52|96.3|97.8|97.46|96.46|96.2|476430
1611562970000|2021-01-25 08:22:50|96.48|96.26|95.94|95.72|96.5|96.26|95.88|95.68|152121
1611562980000|2021-01-25 08:23:00|96|95.76|95.82|95.64|96.26|96.02|95.78|95.64|102090
1611562990000|2021-01-25 08:23:10|95.8|95.62|96.12|95.9|96.14|95.9|95.72|95.58|99722
1611563000000|2021-01-25 08:23:20|96.06|96|96.24|96.04|96.26|96.04|96.04|95.76|59518
1611563010000|2021-01-25 08:23:30|96.32|96.08|96.44|96.24|96.44|96.24|96.32|96.08|49455
1611563020000|2021-01-25 08:23:40|96.52|96.26|96.6|96.4|96.76|96.62|96.52|96.26|66583
1611563030000|2021-01-25 08:23:50|96.58|96.44|96.62|96.36|96.66|96.5|96.34|96.12|68292
1611563040000|2021-01-25 08:24:00|96.64|96.38|96.62|96.48|96.64|96.48|96.62|96.38|6423
1611563050000|2021-01-25 08:24:10|96.64|96.5|96.62|96.32|96.64|96.5|96.62|96.3|51323
1611563060000|2021-01-25 08:24:20|96.64|96.34|96.62|96.48|96.64|96.48|96.62|96.34|19966
1611563070000|2021-01-25 08:24:30|96.64|96.5|96.88|96.7|97.14|96.98|96.64|96.5|111535
1611563080000|2021-01-25 08:24:40|96.86|96.66|96.5|96.26|97|96.68|96.4|96.12|116137
1611563090000|2021-01-25 08:24:50|96.48|96.2|96.72|96.44|96.76|96.44|96.34|96.12|49744
1611563100000|2021-01-25 08:25:00|96.78|96.46|96.58|96.4|96.8|96.7|96.52|96.3|68954
1611563110000|2021-01-25 08:25:10||96.5||96.44||96.52||96.4|43846
1611563120000|2021-01-25 08:25:20|96.66|96.46|96.54|96.4|96.8|96.62|96.54|96.4|77167
1611563130000|2021-01-25 08:25:30|96.52|96.5|96.44|96.32|96.72|96.5|96.44|96.3|65752
1611563140000|2021-01-25 08:25:40|96.52|96.34|96.5|96.36|96.6|96.5|96.36|96.3|72983
1611563150000|2021-01-25 08:25:50|96.46|96.34|96.94|96.68|96.96|96.72|96.34|96.26|70309
1611563160000|2021-01-25 08:26:00|96.9|96.7|96.64|96.4|96.9|96.76|96.64|96.38|66750
1611563170000|2021-01-25 08:26:10|96.66|96.42|96.98|96.8|97.04|96.8|96.66|96.42|112051
1611563180000|2021-01-25 08:26:20|96.96|96.82|97.72|97.48|97.76|97.48|96.96|96.8|56523
1611563190000|2021-01-25 08:26:30|97.7|97.4|97.6|97.34|97.76|97.46|97.4|97.22|119380
1611563200000|2021-01-25 08:26:40|97.64|97.36|97.68|97.38|97.76|97.52|97.64|97.36|50794
1611563210000|2021-01-25 08:26:50|97.66|97.4|97.66|97.5|97.66|97.5|97.64|97.4|156187
1611563220000|2021-01-25 08:27:00|97.72|97.54|97.74|97.5|97.96|97.8|97.72|97.5|89739
1611563230000|2021-01-25 08:27:10|97.72|97.44|97.68|97.4|97.72|97.6|97.58|97.36|35254
1611563240000|2021-01-25 08:27:20|97.66|97.42|97.66|97.44|97.66|97.44|97.62|97.42|15668
1611563250000|2021-01-25 08:27:30|97.64|97.46|97.62|97.46|97.66|97.5|97.5|97.28|22227
1611563260000|2021-01-25 08:27:40|97.58|97.44|97.52|97.34|97.68|97.5|97.44|97.24|120927
1611563270000|2021-01-25 08:27:50|97.5|97.32|97.28|97.04|97.5|97.32|97.28|97.02|27800
1611563280000|2021-01-25 08:28:00|97.3|97.06|97.4|97.2|97.4|97.2|97.3|97.06|68979
1611563290000|2021-01-25 08:28:10|97.38|97.16|97.2|97.02|97.38|97.16|97.2|97|84377
1611563300000|2021-01-25 08:28:20|97.26|97.04|97.4|97.14|97.4|97.14|97.26|97.04|49717
1611563310000|2021-01-25 08:28:30|97.38|97.12|97.32|97.08|97.4|97.16|97.32|97.02|192784
1611563320000|2021-01-25 08:28:40|97.3|97.1|96.9|96.64|97.3|97.12|96.9|96.6|224424
1611563330000|2021-01-25 08:28:50|96.94|97.32|97.04|96.82|97.34|97.32|96.88|96.62|292942
1611563340000|2021-01-25 08:29:00|97.02|96.76|96.84|96.62|97.04|96.78|96.84|96.6|26599
1611563350000|2021-01-25 08:29:10|96.82|96.6|96.62|96.42|96.82|96.62|96.62|96.38|65853
1611563360000|2021-01-25 08:29:20|96.6|96.38|96.44|96.24|96.6|96.48|96.44|96.22|81121
1611563370000|2021-01-25 08:29:30|96.54|96.26|96.38|96.2|96.54|96.32|96.38|96.2|27325
1611563380000|2021-01-25 08:29:40|96.4|96.24|96.58|96.4|96.58|96.42|96.38|96.2|55862
1611563390000|2021-01-25 08:29:50|96.72|96.46|96.86|96.64|97.04|96.66|96.58|96.46|47282
1611563400000|2021-01-25 08:30:00|96.84|96.8|96.84|96.66|96.84|96.8|96.84|96.64|59527
1611563410000|2021-01-25 08:30:10|96.88|96.68|96.52|96.32|96.88|96.68|96.52|96.3|208879
1611563420000|2021-01-25 08:30:20|96.56|96.3|96.46|96.3|96.64|96.3|96.46|96.3|59332
1611563430000|2021-01-25 08:30:30|96.44|96.22|96.42|96.22|96.48|96.22|96.38|96.2|36738
1611563440000|2021-01-25 08:30:40|96.4|96.2|96.3|96.12|96.4|96.3|96.2|96.1|203761
1611563450000|2021-01-25 08:30:50|96.28|96.1|96.28|96.08|96.4|96.14|96.28|96.02|41887
1611563460000|2021-01-25 08:31:00|96.36|96.16|96.28|96.08|96.4|96.28|96.28|96.04|56043
1611563470000|2021-01-25 08:31:10|||||||||1841
1611563480000|2021-01-25 08:31:20|96.3|96.1|96.28|96.04|96.4|96.3|96.28|96.02|117990
1611563490000|2021-01-25 08:31:30|96.34|96.2|96.26|96.1|96.38|96.22|96.26|96.02|81939
1611563500000|2021-01-25 08:31:40|96.28|96.12|96.74|96.4|96.82|96.4|96.28|96.12|46102
1611563510000|2021-01-25 08:31:50|96.78|96.54|96.66|96.4|96.84|96.68|96.66|96.38|41566
1611563520000|2021-01-25 08:32:00|96.64|96.34|96.66|96.56|96.82|96.56|96.54|96.28|84764
1611563530000|2021-01-25 08:32:10|96.64|96.54|96.72|96.52|96.8|96.68|96.64|96.48|45560
1611563540000|2021-01-25 08:32:20|96.68|96.5|96.7|96.42|96.78|96.58|96.52|96.34|66706
1611563550000|2021-01-25 08:32:30|96.68|96.4|96.62|96.38|96.68|96.4|96.58|96.36|16515
1611563560000|2021-01-25 08:32:40|96.68|96.4|96.62|96.5|96.68|96.5|96.62|96.4|45560
1611563570000|2021-01-25 08:32:50|96.58|96.46|96.48|96.3|96.58|96.46|96.48|96.28|11165
1611563580000|2021-01-25 08:33:00|||||||||62668
1611563590000|2021-01-25 08:33:10|96.52|96.32|96.28|96.2|96.62|96.48|96.28|96.2|107479
1611563600000|2021-01-25 08:33:20|96.26|96.1|96.28|96.2|96.34|96.22|96.26|96.1|39968
1611563610000|2021-01-25 08:33:30|96.42|96.24|96.2|96.04|96.46|96.28|96.2|96.02|55014
1611563620000|2021-01-25 08:33:40|96.22|96.08|96.7|96.58|96.72|96.6|96.22|96.08|54836
1611563630000|2021-01-25 08:33:50|96.82|96.6|97.68|97.42|97.68|97.42|96.64|96.48|165203
1611563640000|2021-01-25 08:34:00|97.66|97.38|97.8|97.62|97.82|97.62|97.34|96.96|135712
1611563650000|2021-01-25 08:34:10|97.76|97.58|97.58|97.32|97.76|97.58|97.58|97.3|21089
1611563660000|2021-01-25 08:34:20|97.6|97.5|97.84|97.54|97.88|97.54|97.6|97.32|114771
1611563670000|2021-01-25 08:34:30|97.82|97.5|97.78|97.48|97.82|97.58|97.5|97.18|69707
1611563680000|2021-01-25 08:34:40|97.82|97.62|97.58|97.3|97.82|97.62|97.58|97.3|23869
1611563690000|2021-01-25 08:34:50|97.56|97.28|97.36|97.14|97.56|97.28|97.36|97.06|23648
1611563700000|2021-01-25 08:35:00|97.34|97.16|97.14|97|97.34|97.16|97.14|97|76069
1611563710000|2021-01-25 08:35:10|97.16|97.02|97.36|97.2|97.5|97.22|97.16|97.02|63285
1611563720000|2021-01-25 08:35:20|97.34||97.34||97.34||97.34||14316
1611563730000|2021-01-25 08:35:30|97.32|97.14|97.3|97.06|97.32|97.14|97.2|97.04|19374
1611563740000|2021-01-25 08:35:40|97.28|97.04|97.3|97.12|97.3|97.12|97.16|97|30762
1611563750000|2021-01-25 08:35:50|97.28|97.1|97.48|97.18|97.5|97.18|97.26|97.08|43112
1611563760000|2021-01-25 08:36:00|97.5|97.32|97.72|97.56|97.78|97.56|97.5|97.32|71442
1611563770000|2021-01-25 08:36:10|97.7||97.7||97.7||97.7||6805
1611563780000|2021-01-25 08:36:20|97.68|97.64|97.58|97.44|97.68|97.64|97.52|97.3|38366
1611563790000|2021-01-25 08:36:30|97.56|97.4|97.72|97.5|97.72|97.6|97.5|97.3|38558
1611563800000|2021-01-25 08:36:40|97.78|97.52|97.86|97.64|97.88|97.68|97.78|97.52|39083
1611563810000|2021-01-25 08:36:50|97.84|97.66|98|97.84|98|97.88|97.82|97.66|100498
1611563820000|2021-01-25 08:37:00|97.9|97.9|97.8|97.56|98|97.9|97.72|97.52|32138
1611563830000|2021-01-25 08:37:10|97.78|97.52|97.78|97.52|97.8|97.52|97.74|97.5|1820
1611563840000|2021-01-25 08:37:20|97.76|97.5|97.74|97.48|97.76|97.52|97.66|97.44|22412
1611563850000|2021-01-25 08:37:30|97.72|97.52|97.72|97.52|97.72|97.54|97.72|97.52|34058
1611563860000|2021-01-25 08:37:40|97.74|97.56|97.84|97.66|97.84|97.78|97.74|97.56|102182
1611563870000|2021-01-25 08:37:50|97.82|97.7|97.84|97.72|97.86|97.8|97.8|97.7|20461
1611563880000|2021-01-25 08:38:00|97.86|97.8|98.26|98.06|98.3|98.06|97.86|97.8|32865
1611563890000|2021-01-25 08:38:10|98.22|98.04|98.2|97.96|98.22|98.04|97.9|97.74|80704
1611563900000|2021-01-25 08:38:20|98.16|98|98.14|98|98.2|98.02|98.14|98|32602
1611563910000|2021-01-25 08:38:30|98.12|97.96|98.08|97.9|98.12|97.96|97.94|97.8|26365
1611563920000|2021-01-25 08:38:40|98.1|97.88|98|97.82|98.12|98.1|98|97.8|43328
1611563930000|2021-01-25 08:38:50|97.98|97.8|97.64|97.42|97.98|97.8|97.52|97.34|76089
1611563940000|2021-01-25 08:39:00|97.62|97.38|97.58|97.38|97.62|97.4|97.58|97.38|6014
1611563950000|2021-01-25 08:39:10|97.56|97.42|97.8|97.54|97.82|97.6|97.52|97.4|109675
1611563960000|2021-01-25 08:39:20|97.78|97.56|97.68|97.54|97.78|97.6|97.66|97.54|12207
1611563970000|2021-01-25 08:39:30|||||||||95749
1611563980000|2021-01-25 08:39:40|97.76|97.56|97.68|97.48|97.98|97.92|97.34|97.3|178832
1611563990000|2021-01-25 08:39:50|97.66|97.46|97.36|97.22|97.66|97.46|97.18|97.02|103597
1611564000000|2021-01-25 08:40:00|97.44|97.28|97.54|97.4|97.54|97.4|97.42|97.28|39051
1611564010000|2021-01-25 08:40:10|97.6|97.44|97.54|97.32|97.6|97.5|97.54|97.3|14818
1611564020000|2021-01-25 08:40:20|97.52||97.5||97.52||97.5||821
1611564030000|2021-01-25 08:40:30|97.48|97.3|97.3|97.2|97.48|97.3|97.28|97.2|35493
1611564040000|2021-01-25 08:40:40|||||||||2000
1611564050000|2021-01-25 08:40:50|97.28|97.14|97.28|97.16|97.3|97.16|97.28|97.14|25148
1611564060000|2021-01-25 08:41:00|97.3|97.14|97.22|97.06|97.3|97.22|97.2|97|115937
1611564070000|2021-01-25 08:41:10|97.24|97.1|97.26|97.06|97.3|97.22|97.24|97.04|140660
1611564080000|2021-01-25 08:41:20|||||||||16965
1611564090000|2021-01-25 08:41:30|97.24|97.04|97.2|97|97.24|97.04|97.2|97|13834
1611564100000|2021-01-25 08:41:40|97.22|97.02|97.22|97|97.24|97.06|97.2|97|15132
1611564110000|2021-01-25 08:41:50|97.2|96.98|96.92|96.74|97.2|97|96.88|96.64|172347
1611564120000|2021-01-25 08:42:00|96.88|96.72|96.9|96.76|96.92|96.76|96.88|96.7|197817
1611564130000|2021-01-25 08:42:10|96.86|96.78|96.9|96.74|96.9|96.78|96.76|96.52|38326
1611564140000|2021-01-25 08:42:20|96.88|96.8|96.9|96.8|96.9|96.8|96.88|96.8|6368
1611564150000|2021-01-25 08:42:30|96.88|96.74|96.94|96.78|96.96|96.92|96.88|96.74|86197
1611564160000|2021-01-25 08:42:40|96.96|96.8|96.96|96.82|96.96|96.82|96.96|96.8|32057
1611564170000|2021-01-25 08:42:50|96.94|96.8|96.96|96.8|96.96|96.8|96.94|96.78|3138
1611564180000|2021-01-25 08:43:00|96.98|96.82|97.24|97.04|97.24|97.04|96.98|96.82|14118
1611564190000|2021-01-25 08:43:10|97.22|97.02|97.28|97.08|97.32|97.08|97.22|97|11418
1611564200000|2021-01-25 08:43:20|97.34||97.32||97.34||97.32||96147
1611564210000|2021-01-25 08:43:30|97.28|97.04|97.18|97|97.28|97.24|97.16|97|106747
1611564220000|2021-01-25 08:43:40|97.16|96.96|97.22|97.04|97.22|97.08|97.12|96.94|68044
1611564230000|2021-01-25 08:43:50|97.2|97.02|97.2|97.08|97.22|97.08|97.14|97|10907
1611564240000|2021-01-25 08:44:00|97.22|97.02|97.26|97.06|97.34|97.18|97.16|97.02|20998
1611564250000|2021-01-25 08:44:10|97.24|97.08|97.26|97.08|97.28|97.08|97.24|97.08|16960
1611564260000|2021-01-25 08:44:20|97.24|97.14|97.2|97.02|97.24|97.14|97.2|97.02|22949
1611564270000|2021-01-25 08:44:30|97.12|97|97.22|97.02|97.22|97.02|97.08|96.98|36528
1611564280000|2021-01-25 08:44:40|97.2|97.04|97.38|97.18|97.42|97.18|97.2|97.04|10990
1611564290000|2021-01-25 08:44:50|97.4||97.4||97.4||97.4||10738
1611564300000|2021-01-25 08:45:00|97.42|97.2|97.4|97.24|97.44|97.24|97.4|97.2|10980
1611564310000|2021-01-25 08:45:10|97.38|97.22|97.48|97.32|97.48|97.32|97.38|97.2|11595
1611564320000|2021-01-25 08:45:20|97.46|97.3|97.34|97.18|97.46|97.3|97.34|97.18|37451
1611564330000|2021-01-25 08:45:30|||||||||1000
1611564340000|2021-01-25 08:45:40|||||||||6331
1611564350000|2021-01-25 08:45:50|97.3||97.3||97.3||97.3||21412
1611564360000|2021-01-25 08:46:00|97.26|97.1|97.26|97.06|97.3|97.12|97.26|97.02|10293
1611564370000|2021-01-25 08:46:10|97.28|97.3|97.26|97.12|97.34|97.3|97.26|97.06|27836
1611564380000|2021-01-25 08:46:20|97.22|97.02|97.26|97.02|97.28|97.04|97.2|97|12200
1611564390000|2021-01-25 08:46:30|97.28|97.06|97.44|97.18|97.44|97.18|97.28|97.06|10569
1611564400000|2021-01-25 08:46:40|97.42|97.22|97.38|97.12|97.48|97.26|97.38|97.12|2351
1611564410000|2021-01-25 08:46:50|97.34|97.16|97.34|97.2|97.34|97.3|97.32|97.16|22286
1611564420000|2021-01-25 08:47:00|97.36|97.22|97.36|97.24|97.36|97.28|97.36|97.2|6866
1611564430000|2021-01-25 08:47:10|||||||||7365
1611564440000|2021-01-25 08:47:20|97.38||97.38||97.38||97.36||15565
1611564450000|2021-01-25 08:47:30|97.4|97.28|97.5|97.42|97.5|97.42|97.4|97.28|35486
1611564460000|2021-01-25 08:47:40|97.52|97.38|97.56|97.42|97.62|97.5|97.5|97.38|38879
1611564470000|2021-01-25 08:47:50|97.54|97.4|97.42|97.24|97.54|97.4|97.34|97.1|14733
1611564480000|2021-01-25 08:48:00|97.4|97.4|97.4|97.28|97.4|97.4|97.4|97.24|22244
1611564490000|2021-01-25 08:48:10|97.42|97.26|97.42|97.32|97.42|97.32|97.4|97.24|32389
1611564500000|2021-01-25 08:48:20|97.48|97.4|97.48|97.4|97.48|97.4|97.48|97.4|18277
1611564510000|2021-01-25 08:48:30|||||||||16379
1611564520000|2021-01-25 08:48:40|97.46|97.46|97.5|97.4|97.5|97.46|97.46|97.4|14839
1611564530000|2021-01-25 08:48:50|97.54|97.42|97.7|97.6|97.7|97.6|97.54|97.4|31997
1611564540000|2021-01-25 08:49:00|97.76|97.62|97.8|97.7|97.8|97.74|97.76|97.62|26965
1611564550000|2021-01-25 08:49:10|97.9|97.74|97.9|97.76|97.98|97.76|97.68|97.62|95320
1611564560000|2021-01-25 08:49:20|97.82||97.9||97.9||97.82||31758
1611564570000|2021-01-25 08:49:30|97.92|97.78|98|97.88|98.1|97.88|97.92|97.78|19615
1611564580000|2021-01-25 08:49:40|97.98|97.9|97.9|97.72|97.98|97.9|97.9|97.62|65014
1611564590000|2021-01-25 08:49:50|97.86|97.76|97.86|97.74|98|97.78|97.82|97.74|68314
1611564600000|2021-01-25 08:50:00|97.82||97.82||97.82||97.82||31785
1611564610000|2021-01-25 08:50:10|97.88|97.76|97.9|97.78|97.92|97.78|97.88|97.76|8168
1611564620000|2021-01-25 08:50:20|97.92|97.8|97.96|97.84|97.98|97.84|97.92|97.8|10653
1611564630000|2021-01-25 08:50:30|97.94|97.82|97.94|97.8|97.94|97.82|97.94|97.8|2896
1611564640000|2021-01-25 08:50:40|97.9|97.82|97.9|97.8|97.9|97.82|97.82|97.8|26340
1611564650000|2021-01-25 08:50:50|97.88|97.78|97.82|97.7|97.88|97.78|97.82|97.7|39953
1611564660000|2021-01-25 08:51:00|||||||||5794
1611564670000|2021-01-25 08:51:10|97.8|97.68|97.76|97.68|97.82|97.7|97.68|97.64|23739
1611564680000|2021-01-25 08:51:20|97.8|97.72|97.78|97.68|97.86|97.82|97.78|97.68|36170
1611564690000|2021-01-25 08:51:30|97.76|97.66|97.64|97.54|97.76|97.66|97.64|97.54|32156
1611564700000|2021-01-25 08:51:40|97.66|97.64|97.64|97.54|97.66|97.64|97.64|97.54|16963
1611564710000|2021-01-25 08:51:50|||||||||21875
1611564720000|2021-01-25 08:52:00|97.62|97.5|97.44|97.36|97.66|97.64|97.44|97.36|116406
1611564730000|2021-01-25 08:52:10|97.46|97.4|97.64|97.54|97.64|97.54|97.46|97.4|21519
1611564740000|2021-01-25 08:52:20||97.5||97.5||97.52||97.5|13851
1611564750000|2021-01-25 08:52:30|97.62|97.52|97.7|97.58|97.7|97.58|97.62|97.52|4909
1611564760000|2021-01-25 08:52:40|97.68|97.54|97.66|97.52|97.68|97.54|97.62|97.5|11428
1611564770000|2021-01-25 08:52:50|97.64|97.5|97.62|97.5|97.66|97.6|97.6|97.5|24170
1611564780000|2021-01-25 08:53:00|97.6||97.6||97.6||97.6||6150
1611564790000|2021-01-25 08:53:10|97.58|97.58|97.6|97.5|97.6|97.58|97.58|97.5|7249
1611564800000|2021-01-25 08:53:20|97.58|97.56|97.5|97.38|97.58|97.56|97.48|97.36|27341
1611564810000|2021-01-25 08:53:30|97.48|97.36|97.56|97.44|97.6|97.44|97.48|97.36|20805
1611564820000|2021-01-25 08:53:40|97.54|97.42|97.58|97.44|97.6|97.54|97.54|97.36|41045
1611564830000|2021-01-25 08:53:50|97.6|97.46|97.58|97.4|97.6|97.46|97.58|97.4|24124
1611564840000|2021-01-25 08:54:00|97.56|97.36|97.4|97.3|97.56|97.36|97.4|97.3|5088
1611564850000|2021-01-25 08:54:10|97.42|97.34|97.46|97.24|97.56|97.34|97.3|97.22|54488
1611564860000|2021-01-25 08:54:20|97.32|97.22|97.4|97.22|97.44|97.22|97.28|97.2|20425
1611564870000|2021-01-25 08:54:30|97.38|97.26|97.36|97.22|97.4|97.38|97.34|97.22|27897
1611564880000|2021-01-25 08:54:40|97.34|97.2|97.4|97.3|97.4|97.3|97.32|97.2|15647
1611564890000|2021-01-25 08:54:50|97.34|97.28|97.34|97.28|97.34|97.28|97.34|97.28|30659
1611564900000|2021-01-25 08:55:00|97.4|97.3|97.34|97.26|97.4|97.3|97.32|97.18|43256
1611564910000|2021-01-25 08:55:10||97.22||97.24||97.24||97.2|12271
1611564920000|2021-01-25 08:55:20|||||||||250
1611564930000|2021-01-25 08:55:30|97.4||97.4||97.4||97.4||5459
1611564940000|2021-01-25 08:55:40|97.34|97.26|97.4|97.26|97.4|97.26|97.34|97.26|23467
1611564950000|2021-01-25 08:55:50|97.34|97.24|97.38|97.26|97.4|97.26|97.34|97.2|23182
1611564960000|2021-01-25 08:56:00|97.32|97.2|97.4|97.28|97.4|97.28|97.26|97.2|30953
1611564970000|2021-01-25 08:56:10|97.36||97.36||97.36||97.36||5679
1611564980000|2021-01-25 08:56:20|97.4|97.3|97.5|97.36|97.5|97.36|97.4|97.3|40510
1611564990000|2021-01-25 08:56:30|97.48|97.34|97.5|97.36|97.5|97.38|97.48|97.34|3682
1611565000000|2021-01-25 08:56:40|||||||||26490
1611565010000|2021-01-25 08:56:50|97.48|97.38|97.48|97.36|97.48|97.38|97.48|97.36|21181
1611565020000|2021-01-25 08:57:00|97.44|97.44|97.56|97.46|97.7|97.48|97.44|97.34|144253
1611565030000|2021-01-25 08:57:10|97.54|97.48|97.56|97.52|97.6|97.52|97.54|97.48|34046
1611565040000|2021-01-25 08:57:20|97.6|97.56|97.52|97.38|97.72|97.56|97.46|97.36|78323
1611565050000|2021-01-25 08:57:30|97.58|97.52|97.5|97.4|97.58|97.52|97.44|97.26|29863
1611565060000|2021-01-25 08:57:40|97.48|97.34|97.42|97.28|97.5|97.34|97.42|97.28|58015
1611565070000|2021-01-25 08:57:50|97.44|97.26|97.54|97.38|97.54|97.42|97.42|97.22|26986
1611565080000|2021-01-25 08:58:00|97.52|97.34|97.5|97.34|97.52|97.34|97.5|97.34|25064
1611565090000|2021-01-25 08:58:10|97.52|97.36|97.52|97.36|97.52|97.36|97.52|97.36|61109
1611565100000|2021-01-25 08:58:20|||||||||4036
1611565110000|2021-01-25 08:58:30|97.54|97.38|97.54|97.4|97.54|97.44|97.54|97.36|21244
1611565120000|2021-01-25 08:58:40|97.58|97.6|97.58|97.4|97.62|97.6|97.58|97.4|78925
1611565130000|2021-01-25 08:58:50|97.56|97.36|97.42|97.32|97.56|97.36|97.42|97.32|22128
1611565140000|2021-01-25 08:59:00|97.44|97.36|97.54|97.34|97.54|97.36|97.44|97.32|26785
1611565150000|2021-01-25 08:59:10|97.56|97.42|97.54|97.42|97.56|97.46|97.54|97.42|7531
1611565160000|2021-01-25 08:59:20|97.56|97.44|97.54|97.38|97.56|97.44|97.54|97.38|17017
1611565170000|2021-01-25 08:59:30||97.34||97.34||97.34||97.34|8869
1611565180000|2021-01-25 08:59:40|97.5|97.36|97.5|97.36|97.5|97.36|97.46|97.36|10717
1611565190000|2021-01-25 08:59:50|97.48|97.34|97.5|97.34|97.5|97.4|97.4|97.32|25287
1611565200000|2021-01-25 09:00:00||97.4||97.4||97.4||97.4|4692
1611565210000|2021-01-25 09:00:10|||||||||504
1611565220000|2021-01-25 09:00:20|97.48||97.48||97.48||97.48||13521
1611565230000|2021-01-25 09:00:30|97.5|97.5|97.44|97.34|97.66|97.54|97.44|97.34|164390
1611565240000|2021-01-25 09:00:40|97.42|97.32|97.42|97.32|97.42|97.32|97.4|97.3|17904
1611565250000|2021-01-25 09:00:50|97.44|97.34|97.48|97.36|97.48|97.38|97.42|97.34|22420
1611565260000|2021-01-25 09:01:00|||||||||1090
1611565270000|2021-01-25 09:01:10|97.5|97.38|97.62|97.44|97.62|97.5|97.5|97.38|61847
1611565280000|2021-01-25 09:01:20|97.64|97.46|97.72|97.58|97.74|97.58|97.64|97.46|10131
1611565290000|2021-01-25 09:01:30|97.74|97.54|97.72|97.58|97.74|97.58|97.72|97.54|8704
1611565300000|2021-01-25 09:01:40|97.74|97.6|97.8|97.64|97.8|97.64|97.74|97.6|25785
1611565310000|2021-01-25 09:01:50|97.78||97.78||97.78||97.78||17021
1611565320000|2021-01-25 09:02:00|97.76|97.62|97.6|97.46|97.76|97.62|97.6|97.46|47820
1611565330000|2021-01-25 09:02:10|97.52|97.48|97.56|97.4|97.62|97.52|97.52|97.4|34521
1611565340000|2021-01-25 09:02:20|97.54|97.38|97.5|97.34|97.54|97.38|97.5|97.34|1917
1611565350000|2021-01-25 09:02:30|||||||||205
1611565360000|2021-01-25 09:02:40|97.48|97.4|97.46|97.36|97.54|97.5|97.44|97.32|35280
1611565370000|2021-01-25 09:02:50|97.44|97.34|97.46|97.32|97.46|97.34|97.36|97.32|15310
1611565380000|2021-01-25 09:03:00|97.44||97.46||97.46||97.44||15914
1611565390000|2021-01-25 09:03:10|97.44|97.34|97.54|97.38|97.56|97.48|97.4|97.34|24564
1611565400000|2021-01-25 09:03:20|97.56||97.56||97.56||97.56||17878
1611565410000|2021-01-25 09:03:30|||||||||29792
1611565420000|2021-01-25 09:03:40||97.4||97.48||97.48||97.4|2402
1611565430000|2021-01-25 09:03:50|97.6|97.5|97.64|97.5|97.66|97.5|97.6|97.48|11704
1611565440000|2021-01-25 09:04:00|97.66|97.52|97.66|97.52|97.66|97.52|97.64|97.52|2696
1611565450000|2021-01-25 09:04:10|97.64||97.64||97.64||97.64||3705
1611565460000|2021-01-25 09:04:20|||||||||2439
1611565470000|2021-01-25 09:04:30|97.66|97.54|97.66|97.54|97.68|97.66|97.64|97.54|23241
1611565480000|2021-01-25 09:04:40|||||||||1009
1611565490000|2021-01-25 09:04:50||97.56||97.56||97.56||97.56|6854
1611565500000|2021-01-25 09:05:00|97.64|97.54|97.66|97.52|97.66|97.54|97.64|97.52|56060
1611565510000|2021-01-25 09:05:10||97.54||97.54||97.54||97.54|2746
1611565520000|2021-01-25 09:05:20|97.68|97.7|97.66|97.6|97.72|97.7|97.66|97.56|81104
1611565530000|2021-01-25 09:05:30|97.68|97.64|97.72|97.6|97.74|97.68|97.68|97.6|38536
1611565540000|2021-01-25 09:05:40|97.7|97.62|97.74|97.66|97.74|97.66|97.66|97.62|6044
1611565550000|2021-01-25 09:05:50|||||||||9906
1611565560000|2021-01-25 09:06:00|||||||||1879
1611565570000|2021-01-25 09:06:10||97.68||97.68||97.68||97.66|14676
1611565580000|2021-01-25 09:06:20|97.72|97.66|97.74|97.66|97.74|97.66|97.72|97.62|12625
1611565590000|2021-01-25 09:06:30|97.76|97.68|97.78|97.72|97.84|97.74|97.74|97.66|29549
1611565600000|2021-01-25 09:06:40|97.82|97.76|97.84|97.72|97.86|97.76|97.82|97.72|10553
1611565610000|2021-01-25 09:06:50|97.86|97.74|97.88|97.8|97.9|97.86|97.86|97.74|60563
1611565620000|2021-01-25 09:07:00|||||||||1500
1611565630000|2021-01-25 09:07:10|97.9|97.82|97.86|97.76|97.9|97.82|97.86|97.74|20969
1611565640000|2021-01-25 09:07:20|97.88|97.8|97.86|97.76|97.88|97.8|97.84|97.74|21193
1611565650000|2021-01-25 09:07:30|97.84|97.9|97.94|97.84|97.94|97.9|97.84|97.76|91130
1611565660000|2021-01-25 09:07:40|97.92|97.86|97.98|97.92|97.98|97.92|97.88|97.84|15639
1611565670000|2021-01-25 09:07:50|||||||||25036
1611565680000|2021-01-25 09:08:00|98|97.94|98.1|97.98|98.1|98.04|97.94|97.92|104013
1611565690000|2021-01-25 09:08:10|98.12|98|98.08|97.96|98.18|98.14|97.98|97.92|55719
1611565700000|2021-01-25 09:08:20|98.12||98.1||98.12||98.1||2506
1611565710000|2021-01-25 09:08:30|98.12|98|98.22|98.1|98.22|98.12|98.1|98|37572
1611565720000|2021-01-25 09:08:40|98.24|98.12|98.3|98.26|98.3|98.26|98.24|98.12|12584
1611565730000|2021-01-25 09:08:50|98.38|98.24|98.38|98.3|98.4|98.32|98.38|98.24|5689
1611565740000|2021-01-25 09:09:00|||||||||8353
1611565750000|2021-01-25 09:09:10|||||||||11529
1611565760000|2021-01-25 09:09:20|98.4|98.32|98.38|98.3|98.4|98.32|98.38|98.3|13963
1611565770000|2021-01-25 09:09:30|98.36||98.34||98.36||98.34||6886
1611565780000|2021-01-25 09:09:40|98.32|98.26|98.28|98.18|98.32|98.26|98.28|98.16|22614
1611565790000|2021-01-25 09:09:50|98.3|98.2|98.32|98.2|98.32|98.2|98.3|98.2|6267
1611565800000|2021-01-25 09:10:00|98.3|98.18|98.3|98.18|98.3|98.2|98.3|98.18|10649
1611565810000|2021-01-25 09:10:10|||||||||11107
1611565820000|2021-01-25 09:10:20|98.28|98.14|98.14|98.04|98.28|98.14|98.12|98.04|159501
1611565830000|2021-01-25 09:10:30|98.12|98.02|98.12|98.02|98.12|98.02|98.12|98.02|4759
1611565840000|2021-01-25 09:10:40|||||||||15560
1611565850000|2021-01-25 09:10:50|98.1|98|97.94|97.8|98.1|98|97.94|97.8|18347
1611565860000|2021-01-25 09:11:00|97.92|97.78|97.98|97.86|98|97.94|97.86|97.74|180754
1611565870000|2021-01-25 09:11:10|||||||||345
1611565880000|2021-01-25 09:11:20|98|97.9|97.94|97.82|98.12|98.04|97.94|97.8|134012
1611565890000|2021-01-25 09:11:30|97.96|97.8|97.86|97.7|98.02|97.96|97.86|97.68|36662
1611565900000|2021-01-25 09:11:40||97.68||97.68||97.68||97.68|930
1611565910000|2021-01-25 09:11:50|97.84|97.66|97.74|97.6|97.84|97.66|97.74|97.6|29318
1611565920000|2021-01-25 09:12:00|||||||||3419
1611565930000|2021-01-25 09:12:10|97.72|97.56|97.74|97.64|97.76|97.74|97.64|97.52|21256
1611565940000|2021-01-25 09:12:20|97.82||97.8||97.82||97.8||1050
1611565950000|2021-01-25 09:12:30|97.78|97.62|97.76|97.6|97.78|97.62|97.76|97.58|1493
1611565960000|2021-01-25 09:12:40|97.74||97.68||97.74||97.68||3631
1611565970000|2021-01-25 09:12:50|97.66|97.54|97.6|97.44|97.66|97.54|97.54|97.4|26750
1611565980000|2021-01-25 09:13:00|97.62|97.5|97.62|97.46|97.64|97.5|97.54|97.38|48610
1611565990000|2021-01-25 09:13:10|97.6|97.6|97.62|97.48|97.62|97.6|97.6|97.46|39160
1611566000000|2021-01-25 09:13:20|97.64|97.5|97.78|97.62|97.78|97.62|97.64|97.5|22293
1611566010000|2021-01-25 09:13:30|97.76|97.6|97.74|97.62|97.76|97.62|97.74|97.6|3593
1611566020000|2021-01-25 09:13:40|||||||||19540
1611566030000|2021-01-25 09:13:50|97.72|97.58|97.64|97.5|97.72|97.58|97.64|97.5|12619
1611566040000|2021-01-25 09:14:00|97.68|97.52|97.68|97.52|97.7|97.52|97.68|97.52|38957
1611566050000|2021-01-25 09:14:10|97.66|97.5|97.62|97.5|97.66|97.5|97.62|97.5|26051
1611566060000|2021-01-25 09:14:20|||||||||10418
1611566070000|2021-01-25 09:14:30|97.64|97.64|97.62|97.5|97.66|97.64|97.62|97.5|22591
1611566080000|2021-01-25 09:14:40|97.64|97.54|97.68|97.56|97.68|97.58|97.64|97.54|9876
1611566090000|2021-01-25 09:14:50|97.7|97.68|97.7|97.58|97.7|97.68|97.68|97.56|22902
1611566100000|2021-01-25 09:15:00|97.72|97.56|97.68|97.54|97.72|97.7|97.66|97.54|15532
1611566110000|2021-01-25 09:15:10|97.64|97.52|97.52|97.44|97.64|97.52|97.52|97.44|22466
1611566120000|2021-01-25 09:15:20|97.54|97.46|97.54|97.46|97.54|97.46|97.54|97.46|409
1611566130000|2021-01-25 09:15:30|97.56|97.48|97.58|97.5|97.58|97.52|97.54|97.48|28105
1611566150000|2021-01-25 09:15:50|97.56|97.48|97.54|97.44|97.56|97.48|97.54|97.44|15194
1611566160000|2021-01-25 09:16:00|97.5|97.46|97.5|97.44|97.5|97.5|97.5|97.44|4078
1611566170000|2021-01-25 09:16:10||97.46||97.44||97.46||97.44|5488
1611566180000|2021-01-25 09:16:20|97.52|97.46|97.56|97.46|97.56|97.46|97.52|97.46|6093
1611566190000|2021-01-25 09:16:30|97.58|97.5|97.58|97.5|97.58|97.52|97.58|97.5|5039
1611566200000|2021-01-25 09:16:40|97.62|97.52|97.64|97.58|97.64|97.58|97.62|97.52|13335
1611566210000|2021-01-25 09:16:50|97.66|97.6|97.68|97.58|97.7|97.6|97.66|97.58|13995
1611566230000|2021-01-25 09:17:10|97.66|97.54|97.66|97.58|97.7|97.58|97.66|97.54|10780
1611566240000|2021-01-25 09:17:20|97.64|97.54|97.56|97.5|97.64|97.54|97.56|97.5|49686
1611566250000|2021-01-25 09:17:30|97.62||97.58||97.62||97.58||2975
1611566260000|2021-01-25 09:17:40|97.56|97.46|97.62|97.46|97.62|97.46|97.52|97.44|25974
1611566270000|2021-01-25 09:17:50||97.5||97.52||97.52||97.5|20
1611566290000|2021-01-25 09:18:10|97.64|97.6|97.64|97.54|97.64|97.6|97.64|97.52|7460
1611566300000|2021-01-25 09:18:20|97.62||97.62||97.62||97.62||5268
1611566310000|2021-01-25 09:18:30|97.64|97.52|97.62|97.52|97.64|97.52|97.62|97.52|6617
1611566320000|2021-01-25 09:18:40|97.64|97.54|97.64|97.54|97.64|97.54|97.64|97.54|9251
1611566330000|2021-01-25 09:18:50|97.66|97.64|97.82|97.7|97.82|97.72|97.64|97.56|30290
1611566340000|2021-01-25 09:19:00|||||||||440
1611566350000|2021-01-25 09:19:10|97.84|97.74|97.88|97.84|97.88|97.84|97.82|97.74|69138
1611566360000|2021-01-25 09:19:20|97.94|97.86|98.2|98.08|98.22|98.1|97.94|97.86|24092
1611566370000|2021-01-25 09:19:30|98.18|98.04|98.06|97.94|98.18|98.04|98.06|97.92|39826
1611566380000|2021-01-25 09:19:40|98.08|97.98|98.08|98|98.08|98|98.08|97.98|889
1611566390000|2021-01-25 09:19:50|98.1|98.02|98.22|98.1|98.24|98.12|98.1|98.02|40001
1611566400000|2021-01-25 09:20:00|98.24|98.06|98|97.84|98.24|98.06|98|97.84|18354
1611566410000|2021-01-25 09:20:10|97.98|97.86|98.06|97.96|98.06|97.96|97.98|97.86|9964
1611566420000|2021-01-25 09:20:20|98.08|97.98|98.06|97.9|98.1|98.02|98.06|97.88|27512
1611566430000|2021-01-25 09:20:30|98.04||98.04||98.04||98.04||6318
1611566440000|2021-01-25 09:20:40|||||||||4518
1611566450000|2021-01-25 09:20:50||97.92||97.94||97.94||97.92|13809
1611566460000|2021-01-25 09:21:00|98.02|97.92|98.02|97.92|98.02|97.92|98.02|97.92|6553
1611566470000|2021-01-25 09:21:10|||||||||57369
1611566480000|2021-01-25 09:21:20|||||||||22828
1611566490000|2021-01-25 09:21:30|98.04|97.96|98.06|98|98.08|98.02|98.04|97.96|11229
1611566500000|2021-01-25 09:21:40|98.08|98.02|98.06|98|98.1|98.02|98.06|98|2684
1611566510000|2021-01-25 09:21:50|||||||||45638
1611566520000|2021-01-25 09:22:00|98.04|97.98|98.06|97.94|98.06|97.98|97.98|97.9|21206
1611566540000|2021-01-25 09:22:20|98.04|98|98.06|97.92|98.06|98|98.04|97.9|27567
1611566550000|2021-01-25 09:22:30|98.04|97.9|98.04|97.9|98.04|97.9|98.04|97.9|79
1611566560000|2021-01-25 09:22:40|98.06|97.92|98.06|97.92|98.06|97.92|98.06|97.92|13178
1611566570000|2021-01-25 09:22:50|98.04|97.9|98.04|97.86|98.06|97.92|98.04|97.84|962
1611566580000|2021-01-25 09:23:00|||||||||1002
1611566590000|2021-01-25 09:23:10|97.96|98|97.96|97.86|97.96|98|97.96|97.86|13602
1611566600000|2021-01-25 09:23:20|||||||||1495
1611566610000|2021-01-25 09:23:30||97.88||97.88||97.88||97.88|9715
1611566620000|2021-01-25 09:23:40|97.98|97.86|98|97.9|98.02|97.9|97.98|97.86|11799
1611566630000|2021-01-25 09:23:50|98.02|97.92|98|97.92|98.02|98|98|97.9|36683
1611566640000|2021-01-25 09:24:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|7094
1611566650000|2021-01-25 09:24:10|98.04|97.96|98.02|97.92|98.06|97.96|98.02|97.92|28955
1611566660000|2021-01-25 09:24:20|98||98||98||98||1864
1611566670000|2021-01-25 09:24:30|98.02||98||98.02||98||8279
1611566680000|2021-01-25 09:24:40|98.02|97.98|98|97.92|98.02|97.98|98|97.92|5028
1611566690000|2021-01-25 09:24:50|98.02|97.98|98.02|97.92|98.02|97.98|98|97.92|32779
1611566700000|2021-01-25 09:25:00|||||||||231
1611566710000|2021-01-25 09:25:10|98|97.98|97.98|97.9|98|97.98|97.98|97.9|72019
1611566720000|2021-01-25 09:25:20|98|98|98|97.94|98.02|98|98|97.92|81336
1611566730000|2021-01-25 09:25:30|98.02|97.96|98.02|97.96|98.06|97.96|98.02|97.96|3027
1611566740000|2021-01-25 09:25:40|98.06|97.98|98.02|97.96|98.06|97.98|98.02|97.96|29127
1611566760000|2021-01-25 09:26:00||98||97.96||98||97.96|10568
1611566770000|2021-01-25 09:26:10|98|97.92|97.96|97.82|98|97.92|97.88|97.76|14432
1611566780000|2021-01-25 09:26:20|97.98|97.84|98|97.92|98|97.92|97.98|97.84|31983
1611566790000|2021-01-25 09:26:30|98.02||98.02||98.02||98.02||2610
1611566800000|2021-01-25 09:26:40||97.94||97.94||97.94||97.94|220
1611566810000|2021-01-25 09:26:50|98.04|97.98|98.08|97.98|98.08|97.98|98.04|97.98|19662
1611566820000|2021-01-25 09:27:00|98.02||98.02||98.02||98.02||1121
1611566830000|2021-01-25 09:27:10|98|97.96|97.98|97.84|98|98|97.98|97.84|2970
1611566840000|2021-01-25 09:27:20||97.92||97.88||97.92||97.86|6925
1611566850000|2021-01-25 09:27:30|97.96|97.86|97.94|97.82|97.96|97.86|97.94|97.82|3365
1611566860000|2021-01-25 09:27:40|97.92|97.88|97.92|97.82|97.92|97.88|97.9|97.78|7905
1611566870000|2021-01-25 09:27:50|97.94|97.84|97.96|97.86|97.96|97.86|97.94|97.84|29577
1611566880000|2021-01-25 09:28:00|97.98|97.98|98|97.92|98|97.98|97.98|97.86|39765
1611566890000|2021-01-25 09:28:10|97.98|97.88|97.88|97.78|97.98|97.88|97.88|97.78|4371
1611566900000|2021-01-25 09:28:20|97.86|97.76|97.88|97.76|97.88|97.76|97.86|97.76|1837
1611566910000|2021-01-25 09:28:30|||||||||17
1611566920000|2021-01-25 09:28:40|97.9|97.82|97.9|97.8|97.9|97.82|97.9|97.76|1343
1611566930000|2021-01-25 09:28:50||97.82||97.82||97.82||97.82|2949
1611566940000|2021-01-25 09:29:00|97.88||97.88||97.88||97.88||1124
1611566950000|2021-01-25 09:29:10|||||||||2533
1611566960000|2021-01-25 09:29:20|97.9|97.88|97.9|97.82|97.9|97.88|97.88|97.82|4582
1611566970000|2021-01-25 09:29:30|97.92|97.86|97.92|97.84|97.92|97.86|97.9|97.82|14168
1611566980000|2021-01-25 09:29:40|97.94|97.9|97.94|97.9|98|97.94|97.94|97.82|175587
1611566990000|2021-01-25 09:29:50|97.96|97.92|98|97.9|98|97.94|97.94|97.9|20345
1611567000000|2021-01-25 09:30:00|97.96|97.88|97.84|97.72|97.96|97.88|97.84|97.72|39724
1611567010000|2021-01-25 09:30:10|97.86|97.74|97.92|97.8|97.98|97.86|97.86|97.74|33522
1611567020000|2021-01-25 09:30:20|97.9|97.78|97.94|97.82|97.94|97.82|97.86|97.72|32839
1611567030000|2021-01-25 09:30:30|97.92|97.8|97.94|97.82|97.94|97.82|97.92|97.78|62
1611567040000|2021-01-25 09:30:40|97.92|97.8|97.76|97.64|97.92|97.8|97.76|97.64|39335
1611567050000|2021-01-25 09:30:50|97.74|97.7|97.72|97.64|97.74|97.7|97.72|97.64|13913
1611567060000|2021-01-25 09:31:00|97.7||97.72||97.72||97.7||3309
1611567070000|2021-01-25 09:31:10|||||||||2179
1611567090000|2021-01-25 09:31:30|||||||||3576
1611567100000|2021-01-25 09:31:40|97.68|97.62|97.64|97.56|97.72|97.62|97.64|97.56|17534
1611567110000|2021-01-25 09:31:50||97.52||97.56||97.56||97.52|1197
1611567120000|2021-01-25 09:32:00|97.62|97.52|97.52|97.44|97.62|97.52|97.52|97.44|11233
1611567130000|2021-01-25 09:32:10|||||||||1316
1611567140000|2021-01-25 09:32:20|||||||||1369
1611567150000|2021-01-25 09:32:30|97.48|97.42|97.42|97.32|97.48|97.42|97.42|97.32|5445
1611567170000|2021-01-25 09:32:50|97.44|97.34|97.46|97.34|97.48|97.36|97.44|97.34|17875
1611567180000|2021-01-25 09:33:00|||||||||2439
1611567190000|2021-01-25 09:33:10||97.4||97.34||97.4||97.34|7937
1611567200000|2021-01-25 09:33:20|||||||||2022
1611567210000|2021-01-25 09:33:30|||||||||747
1611567220000|2021-01-25 09:33:40|97.48|97.36|97.96|97.8|98|97.86|97.48|97.36|88170
1611567230000|2021-01-25 09:33:50||97.76||97.84||97.84||97.76|4096
1611567240000|2021-01-25 09:34:00|||||||||5532
1611567250000|2021-01-25 09:34:10|97.94|97.8|97.78|97.7|97.94|97.8|97.74|97.6|8129
1611567260000|2021-01-25 09:34:20|97.8|97.72|97.8|97.66|97.82|97.72|97.78|97.64|14685
1611567270000|2021-01-25 09:34:30||97.7||97.7||97.7||97.7|5604
1611567280000|2021-01-25 09:34:40|||||||||300
1611567290000|2021-01-25 09:34:50||97.72||97.72||97.72||97.72|21610
1611567300000|2021-01-25 09:35:00|97.78|97.7|97.88|97.78|97.94|97.84|97.78|97.64|53911
1611567310000|2021-01-25 09:35:10||97.8||97.78||97.8||97.78|605
1611567320000|2021-01-25 09:35:20|97.86|97.76|97.86|97.68|97.86|97.76|97.86|97.68|11425
1611567330000|2021-01-25 09:35:30||97.7||97.7||97.7||97.7|34216
1611567340000|2021-01-25 09:35:40||97.72||97.74||97.74||97.72|4703
1611567350000|2021-01-25 09:35:50|97.88|97.86|97.78|97.64|97.92|97.86|97.78|97.62|42154
1611567360000|2021-01-25 09:36:00|||||||||6728
1611567370000|2021-01-25 09:36:10|97.8|97.66|97.78|97.72|97.82|97.72|97.78|97.66|11430
1611567380000|2021-01-25 09:36:20|97.84|97.74|97.84|97.74|97.84|97.74|97.84|97.72|8808
1611567390000|2021-01-25 09:36:30|97.8|97.72|97.8|97.7|97.8|97.72|97.8|97.7|23937
1611567400000|2021-01-25 09:36:40|97.84|97.8|97.8|97.7|97.84|97.8|97.8|97.7|33966
1611567410000|2021-01-25 09:36:50|||||||||3040
1611567420000|2021-01-25 09:37:00|97.78|97.68|97.66|97.56|97.78|97.68|97.64|97.56|10917
1611567430000|2021-01-25 09:37:10||97.54||97.54||97.54||97.52|2090
1611567440000|2021-01-25 09:37:20|||||||||2256
1611567450000|2021-01-25 09:37:30|97.7|97.58|97.66|97.58|97.7|97.58|97.66|97.58|2338
1611567460000|2021-01-25 09:37:40|||||||||3682
1611567470000|2021-01-25 09:37:50|||||||||1500
1611567480000|2021-01-25 09:38:00|97.7|97.6|97.8|97.72|97.8|97.72|97.7|97.6|76994
1611567490000|2021-01-25 09:38:10|97.78|97.7|97.64|97.52|97.78|97.7|97.64|97.52|164374
1611567500000|2021-01-25 09:38:20|97.66|97.54|97.68|97.6|97.68|97.6|97.66|97.54|12872
1611567510000|2021-01-25 09:38:30|97.7|97.66|97.76|97.68|97.76|97.7|97.7|97.58|19743
1611567520000|2021-01-25 09:38:40||97.66||97.68||97.68||97.66|2374
1611567540000|2021-01-25 09:39:00|97.78|97.72|97.82|97.7|97.82|97.72|97.78|97.68|16781
1611567550000|2021-01-25 09:39:10|97.8|97.68|97.68|97.6|97.8|97.7|97.68|97.6|2810
1611567560000|2021-01-25 09:39:20|||||||||1935
1611567570000|2021-01-25 09:39:30|||||||||6763
1611567580000|2021-01-25 09:39:40|97.64|97.58|97.5|97.42|97.64|97.58|97.5|97.4|7178
1611567590000|2021-01-25 09:39:50|97.52|97.44|97.54|97.44|97.56|97.46|97.52|97.44|9173
1611567600000|2021-01-25 09:40:00|97.56|97.46|97.58|97.44|97.6|97.52|97.56|97.44|14329
1611567610000|2021-01-25 09:40:10|97.6|97.58|97.58|97.46|97.6|97.58|97.58|97.44|32314
1611567620000|2021-01-25 09:40:20|97.6|97.48|97.66|97.52|97.66|97.52|97.6|97.48|20802
1611567630000|2021-01-25 09:40:30|97.68|97.66|97.68|97.58|97.68|97.66|97.68|97.54|12120
1611567640000|2021-01-25 09:40:40|||||||||4159
1611567650000|2021-01-25 09:40:50|||||||||11155
1611567660000|2021-01-25 09:41:00|||||||||7835
1611567670000|2021-01-25 09:41:10|||||||||6356
1611567680000|2021-01-25 09:41:20|97.66|97.56|97.66|97.54|97.66|97.56|97.66|97.54|7104
1611567690000|2021-01-25 09:41:30|97.68|97.58|97.68|97.56|97.72|97.7|97.64|97.54|61849
1611567700000|2021-01-25 09:41:40|97.66|97.54|97.68|97.58|97.68|97.58|97.66|97.54|12956
1611567710000|2021-01-25 09:41:50|97.66|97.56|97.66|97.56|97.66|97.56|97.66|97.56|6403
1611567720000|2021-01-25 09:42:00|97.64|97.54|97.66|97.56|97.66|97.56|97.6|97.5|8009
1611567730000|2021-01-25 09:42:10|97.68|97.66|97.66|97.56|97.68|97.66|97.66|97.54|12362
1611567740000|2021-01-25 09:42:20|97.68|97.7|97.66|97.56|97.72|97.7|97.6|97.54|156310
1611567750000|2021-01-25 09:42:30|97.64|97.54|97.68|97.58|97.68|97.58|97.62|97.54|5566
1611567760000|2021-01-25 09:42:40|||||||||2000
1611567770000|2021-01-25 09:42:50|97.66|97.54|97.62|97.54|97.66|97.56|97.56|97.54|45773
1611567780000|2021-01-25 09:43:00|97.66|97.56|97.7|97.62|97.7|97.68|97.66|97.56|53917
1611567790000|2021-01-25 09:43:10|97.68|97.66|97.84|97.78|97.84|97.78|97.64|97.58|57801
1611567800000|2021-01-25 09:43:20|97.88|97.8|97.92|97.86|97.92|97.86|97.88|97.8|13003
1611567810000|2021-01-25 09:43:30|97.94|97.92|97.88|97.78|97.94|97.92|97.76|97.72|83846
1611567820000|2021-01-25 09:43:40|97.86|97.76|97.84|97.76|97.88|97.76|97.84|97.76|11109
1611567830000|2021-01-25 09:43:50|||||||||2448
1611567840000|2021-01-25 09:44:00|97.88|97.78|97.9|97.82|97.9|97.82|97.88|97.78|21953
1611567850000|2021-01-25 09:44:10|97.92|97.84|97.94|97.9|97.96|97.92|97.88|97.82|105598
1611567860000|2021-01-25 09:44:20|97.96||97.96||97.96||97.96||9021
1611567870000|2021-01-25 09:44:30|||||||||4574
1611567880000|2021-01-25 09:44:40|97.98|97.92|98|97.92|98|97.92|97.96|97.92|5586
1611567890000|2021-01-25 09:44:50|97.96|97.94|97.96|97.88|97.96|97.94|97.94|97.84|122858
1611567900000|2021-01-25 09:45:00|97.98|97.9|97.96|97.92|98|97.96|97.94|97.9|29168
1611567910000|2021-01-25 09:45:10|97.94|97.9|97.94|97.84|98|97.9|97.94|97.84|18018
1611567920000|2021-01-25 09:45:20|97.96|97.86|98.4|98.32|98.4|98.32|97.96|97.86|185002
1611567930000|2021-01-25 09:45:30|98.38|98.3|98.36|98.22|98.38|98.32|98.32|98.18|7375
1611567940000|2021-01-25 09:45:40|98.38|98.2|98.22|98.16|98.38|98.22|98.22|98.14|13670
1611567950000|2021-01-25 09:45:50|98.26|98.18|98.26|98.16|98.26|98.18|98.16|98.08|13093
1611567960000|2021-01-25 09:46:00|98.3|98.18|98.16|98.12|98.3|98.2|98.16|98.02|30879
1611567970000|2021-01-25 09:46:10|98.18|98.14|98.14|98.1|98.24|98.18|98.1|98.04|40650
1611567980000|2021-01-25 09:46:20|98.12|98.04|98.12|98.04|98.12|98.04|98.08|97.94|17612
1611567990000|2021-01-25 09:46:30|||||||||9978
1611568000000|2021-01-25 09:46:40|98.1||98.12||98.12||98.1||2357
1611568010000|2021-01-25 09:46:50|98.1||98.1||98.12||98.1||1167
1611568020000|2021-01-25 09:47:00|98.06|98.02|97.94|97.88|98.06|98.02|97.94|97.88|8046
1611568030000|2021-01-25 09:47:10|97.92|97.86|98.02|97.96|98.02|97.96|97.86|97.8|42768
1611568040000|2021-01-25 09:47:20|98.08|97.98|98.02|97.92|98.16|98.02|98.02|97.9|31471
1611568050000|2021-01-25 09:47:30|98.04|97.98|98.06|98|98.06|98|98.02|97.98|10618
1611568060000|2021-01-25 09:47:40|98.08|98.02|98.2|98.12|98.2|98.12|98.08|98.02|18110
1611568070000|2021-01-25 09:47:50|98.18|98.08|98.18|98.1|98.18|98.1|98.14|98.04|9002
1611568080000|2021-01-25 09:48:00|98.16|98.08|98.16|98.04|98.16|98.08|98.16|98.04|7910
1611568090000|2021-01-25 09:48:10|98.14|98.02|97.98|97.88|98.14|98.02|97.9|97.86|44116
1611568100000|2021-01-25 09:48:20|98||98||98||98||215
1611568110000|2021-01-25 09:48:30|||||||||1900
1611568120000|2021-01-25 09:48:40|||||||||23000
1611568130000|2021-01-25 09:48:50|97.98|97.9|98|97.9|98|97.92|97.98|97.9|7898
1611568140000|2021-01-25 09:49:00|||||||||14000
1611568150000|2021-01-25 09:49:10|97.98|97.86|98|97.88|98|97.88|97.98|97.86|2530
1611568170000|2021-01-25 09:49:30|97.98|97.86|97.96|97.88|97.98|97.88|97.96|97.86|4039
1611568180000|2021-01-25 09:49:40|97.98|97.9|98.06|98.02|98.06|98.02|97.98|97.88|26590
1611568190000|2021-01-25 09:49:50|98.08|98.04|98.22|98.16|98.22|98.16|98.08|98.04|15062
1611568200000|2021-01-25 09:50:00|98.2|98.12|98.18|98.08|98.22|98.18|98.14|98.04|27855
1611568210000|2021-01-25 09:50:10|98.16|98.1|98.16|98.1|98.16|98.1|98.16|98.1|7177
1611568220000|2021-01-25 09:50:20|98.14|98.08|98.08|98.04|98.16|98.12|98.08|98|29861
1611568230000|2021-01-25 09:50:30|98.1|98.08|98.14|98.06|98.14|98.08|98.1|98.04|12925
1611568240000|2021-01-25 09:50:40|98.12||98.12||98.14||98.12||632
1611568250000|2021-01-25 09:50:50|||||||||2016
1611568260000|2021-01-25 09:51:00|98.1|98.04|98.06|98|98.1|98.04|98.04|97.96|28166
1611568270000|2021-01-25 09:51:10|98.04|97.96|98.04|97.94|98.04|97.96|98.04|97.94|1755
1611568280000|2021-01-25 09:51:20|98.02|97.96|97.74|97.62|98.02|97.96|97.74|97.62|201904
1611568290000|2021-01-25 09:51:30|97.76|97.64|97.72|97.62|97.76|97.64|97.7|97.6|24478
1611568300000|2021-01-25 09:51:40|97.7|97.7|97.7|97.6|97.7|97.7|97.7|97.6|9461
1611568310000|2021-01-25 09:51:50|||||||||2269
1611568320000|2021-01-25 09:52:00|||||||||16613
1611568330000|2021-01-25 09:52:10|97.72|97.62|97.72|97.62|97.72|97.62|97.72|97.62|41949
1611568350000|2021-01-25 09:52:30|97.7|97.6|97.7|97.6|97.7|97.6|97.7|97.6|1877
1611568370000|2021-01-25 09:52:50|||||||||1511
1611568380000|2021-01-25 09:53:00|97.72|97.62|97.6|97.52|97.72|97.62|97.6|97.52|30022
1611568390000|2021-01-25 09:53:10|||||||||2677
1611568410000|2021-01-25 09:53:30|||||||||27478
1611568420000|2021-01-25 09:53:40|||||||||499
1611568430000|2021-01-25 09:53:50|||||||||31345
1611568440000|2021-01-25 09:54:00|97.62|97.54|97.78|97.66|97.78|97.7|97.62|97.54|44967
1611568450000|2021-01-25 09:54:10|||||||||7007
1611568460000|2021-01-25 09:54:20|||||||||5000
1611568470000|2021-01-25 09:54:30|97.7||97.78||97.78||97.7||6935
1611568480000|2021-01-25 09:54:40|||||||||3527
1611568490000|2021-01-25 09:54:50|97.8|97.68|97.86|97.76|97.86|97.78|97.8|97.68|40399
1611568500000|2021-01-25 09:55:00|97.84|97.74|97.84|97.74|97.84|97.74|97.84|97.74|530
1611568510000|2021-01-25 09:55:10|||||||||2366
1611568520000|2021-01-25 09:55:20|97.86|97.76|97.88|97.84|97.88|97.84|97.86|97.76|12554
1611568530000|2021-01-25 09:55:30|||||||||94
1611568540000|2021-01-25 09:55:40|97.86|97.82|97.86|97.74|97.88|97.82|97.82|97.72|11238
1611568550000|2021-01-25 09:55:50|||||||||4943
1611568560000|2021-01-25 09:56:00|97.84|97.72|97.78|97.68|97.84|97.72|97.76|97.68|1311
1611568570000|2021-01-25 09:56:10|97.76|97.66|97.76|97.66|97.76|97.66|97.76|97.66|3168
1611568580000|2021-01-25 09:56:20|97.78|97.68|97.78|97.68|97.78|97.68|97.78|97.68|2078
1611568590000|2021-01-25 09:56:30|97.76||97.76||97.76||97.76||6273
1611568600000|2021-01-25 09:56:40|97.78|97.7|97.78|97.7|97.82|97.74|97.78|97.7|12582
1611568610000|2021-01-25 09:56:50|97.8||97.8||97.8||97.8||2071
1611568620000|2021-01-25 09:57:00|97.78||97.74||97.78||97.74||6920
1611568630000|2021-01-25 09:57:10|97.72|97.66|97.74|97.64|97.76|97.66|97.72|97.64|32274
1611568640000|2021-01-25 09:57:20|97.76|97.66|97.82|97.72|97.82|97.74|97.76|97.66|10454
1611568650000|2021-01-25 09:57:30|97.84|97.74|97.86|97.78|97.9|97.8|97.84|97.74|23625
1611568660000|2021-01-25 09:57:40|97.84|97.8|97.94|97.84|97.94|97.88|97.84|97.78|15984
1611568670000|2021-01-25 09:57:50|97.96|97.86|98.04|97.96|98.06|97.98|97.96|97.86|38444
1611568680000|2021-01-25 09:58:00|98.02|97.94|97.9|97.8|98.02|97.94|97.86|97.76|53438
1611568690000|2021-01-25 09:58:10|97.92|97.78|98.02|97.9|98.04|97.94|97.92|97.78|44651
1611568700000|2021-01-25 09:58:20|98.04|97.92|98.08|98|98.1|98|98.04|97.92|31770
1611568710000|2021-01-25 09:58:30|98.06|97.96|98.04|97.92|98.06|97.96|97.96|97.86|14768
1611568720000|2021-01-25 09:58:40|98.06|97.94|98.18|98.04|98.18|98.06|98.06|97.94|51027
1611568730000|2021-01-25 09:58:50|98.2|98.06|98.32|98.1|98.36|98.2|98.16|98.04|134979
1611568740000|2021-01-25 09:59:00|98.34|98.2|98.48|98.28|98.5|98.32|98.32|98.2|27511
1611568750000|2021-01-25 09:59:10|98.46|98.26|98.22|98.1|98.46|98.26|98.16|98.02|16558
1611568760000|2021-01-25 09:59:20|98.24|98.12|98.24|98.12|98.32|98.18|98.16|98.04|56551
1611568770000|2021-01-25 09:59:30|98.28|98.14|98.26|98.14|98.32|98.18|98.24|98.06|48323
1611568780000|2021-01-25 09:59:40|98.24|98.1|98.4|98.26|98.44|98.26|98.24|98.1|41067
1611568790000|2021-01-25 09:59:50|98.42|98.3|98.54|98.36|98.56|98.36|98.42|98.2|25371
1611568800000|2021-01-25 10:00:00|98.52|98.32|98.52|98.36|98.54|98.36|98.5|98.28|18662
1611568810000|2021-01-25 10:00:10|98.5|98.32|98.5|98.32|98.5|98.34|98.5|98.28|20290
1611568820000|2021-01-25 10:00:20|98.52|98.34|98.5|98.34|98.52|98.34|98.5|98.34|8362
1611568830000|2021-01-25 10:00:30|98.48|98.32|98.32|98.16|98.48|98.38|98.32|98.16|9440
1611568840000|2021-01-25 10:00:40|98.3|98.14|98.22|98.04|98.3|98.16|98.22|98.04|25277
1611568850000|2021-01-25 10:00:50|98.2||98.2||98.2||98.2||3000
1611568860000|2021-01-25 10:01:00|98.18|98.2|98.12|97.96|98.22|98.2|98.12|97.96|107539
1611568870000|2021-01-25 10:01:10|||||||||298
1611568880000|2021-01-25 10:01:20|98.1|97.98|98.08|97.96|98.1|98|98.08|97.94|11830
1611568890000|2021-01-25 10:01:30|98.06|97.94|97.94|97.82|98.06|97.94|97.94|97.8|6565
1611568900000|2021-01-25 10:01:40|97.96|97.84|97.94|97.8|98.02|97.84|97.94|97.8|46448
1611568910000|2021-01-25 10:01:50|97.92||97.92||97.92||97.92||0
1611568920000|2021-01-25 10:02:00|||||||||7078
1611568930000|2021-01-25 10:02:10|97.9|97.78|97.78|97.7|97.9|97.78|97.78|97.7|19090
1611568940000|2021-01-25 10:02:20|||||||||3257
1611568960000|2021-01-25 10:02:40|||||||||5593
1611568980000|2021-01-25 10:03:00|97.76|97.68|97.84|97.74|97.86|97.74|97.7|97.64|205608
1611568990000|2021-01-25 10:03:10|97.82|97.7|97.72|97.62|97.82|97.7|97.72|97.6|12092
1611569000000|2021-01-25 10:03:20|97.7|97.6|97.7|97.6|97.74|97.7|97.64|97.56|185326
1611569010000|2021-01-25 10:03:30|97.68|97.58|97.66|97.58|97.68|97.58|97.66|97.58|501618
1611569020000|2021-01-25 10:03:40|97.64||97.66||97.66||97.62||4099
1611569030000|2021-01-25 10:03:50|||||||||698
1611569040000|2021-01-25 10:04:00|97.64||97.64||97.64||97.64||1377
1611569050000|2021-01-25 10:04:10|97.66|97.6|97.68|97.6|97.72|97.6|97.66|97.6|26337
1611569060000|2021-01-25 10:04:20|||||||||4584
1611569070000|2021-01-25 10:04:30|97.66|97.56|97.84|97.72|97.84|97.72|97.66|97.56|35639
1611569080000|2021-01-25 10:04:40|97.86|97.74|97.92|97.78|98.08|97.9|97.86|97.74|29581
1611569090000|2021-01-25 10:04:50|97.9|97.76|97.84|97.72|97.9|97.76|97.82|97.7|7391
1611569100000|2021-01-25 10:05:00|97.82|97.7|97.82|97.74|97.92|97.8|97.78|97.64|24904
1611569110000|2021-01-25 10:05:10|||||||||1008
1611569120000|2021-01-25 10:05:20|||||||||511
1611569130000|2021-01-25 10:05:30|97.8|97.72|97.7|97.58|97.8|97.72|97.68|97.58|220620
1611569140000|2021-01-25 10:05:40|97.68||97.64||97.68||97.64||0
1611569150000|2021-01-25 10:05:50|97.62|97.56|97.7|97.58|97.78|97.64|97.62|97.56|38780
1611569160000|2021-01-25 10:06:00|97.68|97.56|97.66|97.56|97.68|97.56|97.64|97.56|5133
1611569170000|2021-01-25 10:06:10|97.64||97.64||97.64||97.64||7373
1611569190000|2021-01-25 10:06:30|97.66|97.54|97.66|97.54|97.66|97.54|97.66|97.54|907
1611569200000|2021-01-25 10:06:40|97.64|97.52|97.64|97.52|97.64|97.52|97.64|97.52|3650
1611569210000|2021-01-25 10:06:50||97.54||97.54||97.54||97.54|2829
1611569220000|2021-01-25 10:07:00|||||||||9666
1611569230000|2021-01-25 10:07:10|97.62|97.52|97.5|97.4|97.62|97.52|97.5|97.4|30302
1611569240000|2021-01-25 10:07:20|97.54|97.44|97.56|97.42|97.56|97.44|97.54|97.4|9155
1611569250000|2021-01-25 10:07:30|97.54|97.4|97.5|97.44|97.56|97.5|97.5|97.4|63431
1611569260000|2021-01-25 10:07:40||97.4||97.44||97.44||97.4|6126
1611569270000|2021-01-25 10:07:50|97.48|97.42|97.68|97.56|97.7|97.56|97.36|97.3|138798
1611569280000|2021-01-25 10:08:00|97.66|97.54|97.48|97.38|97.66|97.54|97.46|97.38|70518
1611569290000|2021-01-25 10:08:10|97.46|97.36|97.32|97.24|97.46|97.36|97.32|97.24|31019
1611569300000|2021-01-25 10:08:20|97.3|97.22|97.34|97.26|97.38|97.28|97.3|97.2|13714
1611569310000|2021-01-25 10:08:30||97.24||97.24||97.24||97.24|6469
1611569320000|2021-01-25 10:08:40|||||||||8000
1611569340000|2021-01-25 10:09:00|97.38|97.28|97.4|97.28|97.42|97.32|97.38|97.28|21159
1611569350000|2021-01-25 10:09:10||97.3||97.28||97.3||97.28|1135
1611569360000|2021-01-25 10:09:20|97.38|97.26|97.26|97.14|97.38|97.26|97.26|97.12|8125
1611569380000|2021-01-25 10:09:40|||||||||6745
1611569390000|2021-01-25 10:09:50|97.28|97.16|97.3|97.22|97.34|97.26|97.26|97.16|18321
1611569400000|2021-01-25 10:10:00|97.28|97.2|97.28|97.18|97.28|97.2|97.28|97.18|8396
1611569410000|2021-01-25 10:10:10|97.26|97.16|97.18|97.1|97.26|97.16|97.18|97.1|6254
1611569420000|2021-01-25 10:10:20|||||||||1522
1611569430000|2021-01-25 10:10:30|||||||||10000
1611569440000|2021-01-25 10:10:40|||||||||5087
1611569450000|2021-01-25 10:10:50|97.16|97.08|97.24|97.14|97.28|97.2|97.1|97.02|174202
1611569460000|2021-01-25 10:11:00|97.22||97.22||97.22||97.22||240
1611569470000|2021-01-25 10:11:10|97.14|97.12|97.24|97.14|97.34|97.2|97.14|97.08|46143
1611569480000|2021-01-25 10:11:20|97.22|97.12|97.22|97.12|97.22|97.12|97.22|97.12|19091
1611569500000|2021-01-25 10:11:40|97.24|97.14|97.3|97.2|97.3|97.2|97.24|97.14|5793
1611569510000|2021-01-25 10:11:50|97.28|97.18|97.28|97.16|97.28|97.18|97.28|97.16|3550
1611569520000|2021-01-25 10:12:00|97.3|97.18|97.26|97.18|97.3|97.2|97.26|97.16|7439
1611569530000|2021-01-25 10:12:10|97.22|97.16|97.18|97.14|97.22|97.2|97.14|97.1|34945
1611569540000|2021-01-25 10:12:20|97.14|97.1|97.18|97.1|97.18|97.14|97.14|97.1|11185
1611569560000|2021-01-25 10:12:40|||||||||5107
1611569570000|2021-01-25 10:12:50|||||||||7420
1611569580000|2021-01-25 10:13:00|||||||||4595
1611569590000|2021-01-25 10:13:10|97.2|97.12|97.28|97.18|97.3|97.18|97.2|97.12|38167
1611569600000|2021-01-25 10:13:20|||||||||278
1611569620000|2021-01-25 10:13:40|97.3|97.2|97.3|97.24|97.3|97.24|97.3|97.2|7161
1611569630000|2021-01-25 10:13:50|97.28|97.22|97.22|97.16|97.28|97.22|97.22|97.16|12701
1611569640000|2021-01-25 10:14:00|97.28|97.18|97.34|97.24|97.34|97.26|97.28|97.18|9248
1611569650000|2021-01-25 10:14:10|||||||||1000
1611569670000|2021-01-25 10:14:30|97.32|97.26|97.34|97.26|97.34|97.26|97.32|97.26|10545
1611569680000|2021-01-25 10:14:40|||||||||4366
1611569690000|2021-01-25 10:14:50|97.32||97.32||97.32||97.32||2894
1611569700000|2021-01-25 10:15:00|97.3|97.24|97.28|97.18|97.32|97.24|97.26|97.18|4410
1611569710000|2021-01-25 10:15:10|97.26|97.16|97.18|97.1|97.26|97.16|97.16|97.08|24488
1611569720000|2021-01-25 10:15:20|97.2|97.12|97.3|97.2|97.32|97.2|97.2|97.12|26211
1611569730000|2021-01-25 10:15:30|97.32|97.22|97.36|97.24|97.42|97.28|97.24|97.14|36733
1611569740000|2021-01-25 10:15:40|97.34|97.22|97.32|97.2|97.38|97.26|97.32|97.2|8509
1611569750000|2021-01-25 10:15:50|||||||||500
1611569760000|2021-01-25 10:16:00|97.34|97.22|97.38|97.28|97.38|97.28|97.32|97.22|31080
1611569770000|2021-01-25 10:16:10|||||||||513
1611569780000|2021-01-25 10:16:20|97.36|97.26|97.28|97.2|97.36|97.26|97.28|97.2|6536
1611569790000|2021-01-25 10:16:30|||||||||1000
1611569800000|2021-01-25 10:16:40|97.26|97.18|97.26|97.16|97.28|97.18|97.26|97.16|4413
1611569810000|2021-01-25 10:16:50|97.28|97.14|97.28|97.2|97.28|97.2|97.28|97.14|12479
1611569830000|2021-01-25 10:17:10|97.32|97.22|97.32|97.22|97.36|97.3|97.32|97.22|118038
1611569840000|2021-01-25 10:17:20|97.3|97.2|97.22|97.1|97.3|97.2|97.22|97.1|25243
1611569850000|2021-01-25 10:17:30|97.24|97.14|97.36|97.22|97.36|97.22|97.24|97.14|14357
1611569860000|2021-01-25 10:17:40|||||||||11268
1611569870000|2021-01-25 10:17:50||97.24||97.28||97.28||97.24|2120
1611569880000|2021-01-25 10:18:00|97.34|97.24|97.4|97.28|97.42|97.28|97.34|97.22|18284
1611569890000|2021-01-25 10:18:10|97.42|97.3|97.46|97.34|97.48|97.34|97.42|97.3|714
1611569900000|2021-01-25 10:18:20|||||||||9940
1611569910000|2021-01-25 10:18:30|||||||||4000
1611569930000|2021-01-25 10:18:50|97.44|97.32|97.36|97.26|97.44|97.4|97.34|97.24|53284
1611569940000|2021-01-25 10:19:00|97.34|97.24|97.22|97.12|97.34|97.24|97.22|97.12|12385
1611569950000|2021-01-25 10:19:10|||||||||10620
1611569960000|2021-01-25 10:19:20|||||||||6134
1611569970000|2021-01-25 10:19:30|97.26|97.14|97.28|97.16|97.28|97.16|97.26|97.14|11381
1611569980000|2021-01-25 10:19:40|97.24|97.14|97.24|97.14|97.24|97.14|97.24|97.14|8635
1611569990000|2021-01-25 10:19:50|97.28|97.2|97.28|97.2|97.28|97.2|97.26|97.2|3914
1611570000000|2021-01-25 10:20:00|97.26|97.16|97.26|97.14|97.26|97.16|97.26|97.14|3412
1611570010000|2021-01-25 10:20:10|||||||||25705
1611570020000|2021-01-25 10:20:20|97.28|97.16|97.3|97.22|97.3|97.22|97.24|97.14|22198
1611570030000|2021-01-25 10:20:30|97.28|97.2|97.3|97.22|97.3|97.22|97.28|97.18|13015
1611570040000|2021-01-25 10:20:40|||||||||4082
1611570050000|2021-01-25 10:20:50|97.32|97.24|97.46|97.36|97.5|97.36|97.32|97.24|24072
1611570060000|2021-01-25 10:21:00|97.44|97.34|97.44|97.34|97.44|97.34|97.44|97.34|18198
1611570070000|2021-01-25 10:21:10|97.42|97.32|97.36|97.24|97.42|97.32|97.34|97.24|14828
1611570080000|2021-01-25 10:21:20|||||||||3592
1611570090000|2021-01-25 10:21:30|97.34||97.34||97.36||97.34||10065
1611570100000|2021-01-25 10:21:40|||||||||26723
1611570110000|2021-01-25 10:21:50|97.36|97.36|97.38|97.28|97.44|97.36|97.36|97.26|31923
1611570120000|2021-01-25 10:22:00|97.36|97.26|97.36|97.24|97.4|97.26|97.34|97.24|2264
1611570130000|2021-01-25 10:22:10|97.34|97.22|97.34|97.22|97.34|97.22|97.34|97.22|5103
1611570140000|2021-01-25 10:22:20|||||||||4944
1611570150000|2021-01-25 10:22:30||97.24||97.24||97.24||97.24|6655
1611570160000|2021-01-25 10:22:40|||||||||5000
1611570170000|2021-01-25 10:22:50|97.36|97.26|97.4|97.32|97.4|97.32|97.36|97.26|7925
1611570180000|2021-01-25 10:23:00|97.42|97.3|97.42|97.3|97.42|97.36|97.4|97.3|9106
1611570190000|2021-01-25 10:23:10|97.4|97.32|97.38|97.28|97.4|97.32|97.38|97.28|1904
1611570200000|2021-01-25 10:23:20||97.3||97.3||97.3||97.3|2416
1611570220000|2021-01-25 10:23:40|||||||||19264
1611570230000|2021-01-25 10:23:50|97.36|97.28|97.32|97.24|97.36|97.28|97.28|97.22|49737
1611570240000|2021-01-25 10:24:00|97.28|97.22|97.18|97.1|97.28|97.22|97.18|97.1|21573
1611570270000|2021-01-25 10:24:30|97.2|97.12|97.4|97.28|97.42|97.28|97.2|97.12|30283
1611570280000|2021-01-25 10:24:40|97.38|97.3|97.38|97.28|97.38|97.3|97.38|97.28|0
1611570290000|2021-01-25 10:24:50|||||||||1343
1611570300000|2021-01-25 10:25:00|||||||||9113
1611570310000|2021-01-25 10:25:10||97.3||97.28||97.3||97.28|15499
1611570320000|2021-01-25 10:25:20|97.36||97.36||97.36||97.36||0
1611570330000|2021-01-25 10:25:30|97.32|97.26|97.32|97.24|97.38|97.26|97.32|97.24|8991
1611570340000|2021-01-25 10:25:40|97.3|97.22|97.38|97.26|97.38|97.26|97.3|97.22|7174
1611570350000|2021-01-25 10:25:50|97.36||97.36||97.36||97.36||1030
1611570360000|2021-01-25 10:26:00|97.34|97.24|97.34|97.24|97.34|97.24|97.34|97.24|6258
1611570370000|2021-01-25 10:26:10|97.36|97.26|97.36|97.3|97.36|97.3|97.36|97.26|1357
1611570380000|2021-01-25 10:26:20|97.38|97.32|97.36|97.3|97.38|97.32|97.36|97.3|5301
1611570390000|2021-01-25 10:26:30|97.38|97.32|97.38|97.3|97.38|97.32|97.38|97.3|4043
1611570400000|2021-01-25 10:26:40|||||||||366
1611570410000|2021-01-25 10:26:50|97.36|97.28|97.36|97.26|97.38|97.28|97.36|97.26|3624
1611570420000|2021-01-25 10:27:00|||||||||1015
1611570430000|2021-01-25 10:27:10|97.38|97.28|97.38|97.26|97.38|97.3|97.38|97.26|49707
1611570440000|2021-01-25 10:27:20|||||||||39420
1611570450000|2021-01-25 10:27:30|97.4|97.3|97.42|97.32|97.44|97.32|97.38|97.3|25580
1611570460000|2021-01-25 10:27:40|97.44|97.34|97.42|97.32|97.44|97.38|97.42|97.32|7138
1611570470000|2021-01-25 10:27:50|97.44|97.42|97.42|97.36|97.46|97.42|97.42|97.34|39232
1611570480000|2021-01-25 10:28:00|97.44|97.34|97.4|97.32|97.46|97.36|97.4|97.3|8285
1611570490000|2021-01-25 10:28:10||97.3||97.34||97.34||97.3|2260
1611570500000|2021-01-25 10:28:20|97.42|97.36|97.42|97.34|97.48|97.4|97.42|97.34|12272
1611570510000|2021-01-25 10:28:30|||||||||5102
1611570520000|2021-01-25 10:28:40|||||||||4356
1611570530000|2021-01-25 10:28:50|||||||||2095
1611570540000|2021-01-25 10:29:00|97.44|97.38|97.46|97.36|97.46|97.38|97.44|97.36|5604
1611570550000|2021-01-25 10:29:10|97.48|97.38|97.46|97.38|97.48|97.38|97.46|97.38|3027
1611570560000|2021-01-25 10:29:20|97.48||97.48||97.48||97.48||3138
1611570570000|2021-01-25 10:29:30|97.46||97.46||97.46||97.46||289
1611570580000|2021-01-25 10:29:40|97.48||97.48||97.48||97.46||11416
1611570610000|2021-01-25 10:30:10|97.5|97.4|97.46|97.38|97.5|97.44|97.46|97.38|5866
1611570620000|2021-01-25 10:30:20|97.44|97.36|97.44|97.34|97.48|97.36|97.38|97.34|5003
1611570630000|2021-01-25 10:30:30|||||||||1080
1611570640000|2021-01-25 10:30:40|97.42|97.4|97.4|97.34|97.42|97.4|97.4|97.34|10283
1611570650000|2021-01-25 10:30:50|97.38||97.4||97.4||97.38||3903
1611570660000|2021-01-25 10:31:00|97.42||97.38||97.42||97.38||20516
1611570670000|2021-01-25 10:31:10|||||||||2542
1611570680000|2021-01-25 10:31:20|97.42|97.36|97.42|97.34|97.44|97.4|97.42|97.34|25075
1611570690000|2021-01-25 10:31:30|97.44|97.36|97.48|97.42|97.48|97.42|97.42|97.34|16108
1611570700000|2021-01-25 10:31:40|||||||||2247
1611570710000|2021-01-25 10:31:50|||||||||100
1611570720000|2021-01-25 10:32:00|||||||||1000
1611570730000|2021-01-25 10:32:10|97.5|97.44|97.48|97.42|97.5|97.46|97.48|97.42|11569
1611570740000|2021-01-25 10:32:20|97.5|97.44|97.52|97.48|97.52|97.5|97.5|97.44|23113
1611570750000|2021-01-25 10:32:30|97.5|97.44|97.52|97.48|97.52|97.48|97.5|97.42|1285
1611570760000|2021-01-25 10:32:40||97.42||97.44||97.44||97.42|51
1611570770000|2021-01-25 10:32:50|97.5||97.5||97.5||97.5||10286
1611570780000|2021-01-25 10:33:00|||||||||4083
1611570790000|2021-01-25 10:33:10|||||||||200
1611570800000|2021-01-25 10:33:20|97.46|97.46|97.5|97.46|97.52|97.46|97.46|97.44|12171
1611570810000|2021-01-25 10:33:30|||||||||2982
1611570820000|2021-01-25 10:33:40||97.44||97.46||97.46||97.44|19893
1611570830000|2021-01-25 10:33:50|97.52|97.48|97.52|97.48|97.52|97.48|97.52|97.46|21241
1611570840000|2021-01-25 10:34:00|97.54|97.5|97.64|97.52|97.64|97.54|97.54|97.5|13442
1611570850000|2021-01-25 10:34:10|97.66|97.54|97.68|97.62|97.68|97.62|97.66|97.54|3748
1611570870000|2021-01-25 10:34:30|97.7|97.64|97.74|97.66|97.74|97.66|97.7|97.64|5227
1611570880000|2021-01-25 10:34:40|97.72|97.68|97.72|97.66|97.72|97.68|97.72|97.66|3639
1611570900000|2021-01-25 10:35:00|97.74|97.68|97.74|97.66|97.74|97.7|97.74|97.66|7717
1611570910000|2021-01-25 10:35:10||97.68||97.68||97.68||97.68|50
1611570920000|2021-01-25 10:35:20|97.76|97.66|97.64|97.54|97.78|97.68|97.64|97.54|50646
1611570930000|2021-01-25 10:35:30|97.66|97.52|97.66|97.5|97.66|97.52|97.66|97.48|408
1611570940000|2021-01-25 10:35:40|||||||||401
1611570950000|2021-01-25 10:35:50|||||||||576
1611570960000|2021-01-25 10:36:00|97.64|97.56|97.72|97.62|97.74|97.64|97.64|97.56|21036
1611570970000|2021-01-25 10:36:10|||||||||3033
1611570980000|2021-01-25 10:36:20|97.7|97.58|97.58|97.48|97.7|97.58|97.46|97.34|58303
1611570990000|2021-01-25 10:36:30|97.6|97.46|97.6|97.48|97.62|97.58|97.56|97.42|27194
1611571000000|2021-01-25 10:36:40|97.58|97.46|97.56|97.44|97.58|97.46|97.56|97.44|1116
1611571010000|2021-01-25 10:36:50|97.58|97.46|97.58|97.48|97.58|97.48|97.58|97.46|87
1611571020000|2021-01-25 10:37:00|||||||||7010
1611571030000|2021-01-25 10:37:10|97.56|97.46|97.56|97.42|97.56|97.46|97.56|97.42|591
1611571040000|2021-01-25 10:37:20|97.48||97.48||97.48||97.48||652
1611571060000|2021-01-25 10:37:40|97.54|97.44|97.58|97.44|97.58|97.44|97.54|97.44|6851
1611571070000|2021-01-25 10:37:50|||||||||1009
1611571090000|2021-01-25 10:38:10|97.56|97.46|97.56|97.46|97.56|97.46|97.56|97.46|1100
1611571100000|2021-01-25 10:38:20|||||||||1000
1611571110000|2021-01-25 10:38:30|97.5|97.48|97.56|97.44|97.56|97.48|97.5|97.42|6964
1611571120000|2021-01-25 10:38:40|97.54||97.54||97.54||97.54||1000
1611571130000|2021-01-25 10:38:50||97.46||97.46||97.46||97.46|5488
1611571140000|2021-01-25 10:39:00|||||||||6150
1611571150000|2021-01-25 10:39:10|97.52|97.44|97.4|97.34|97.52|97.44|97.4|97.34|24982
1611571160000|2021-01-25 10:39:20|||||||||5641
1611571170000|2021-01-25 10:39:30||97.32||97.34||97.34||97.32|1052
1611571180000|2021-01-25 10:39:40|||||||||7415
1611571190000|2021-01-25 10:39:50|97.42|97.36|97.5|97.42|97.52|97.42|97.42|97.36|11300
1611571200000|2021-01-25 10:40:00|||||||||1404
1611571210000|2021-01-25 10:40:10|||||||||34057
1611571220000|2021-01-25 10:40:20|97.48|97.38|97.48|97.38|97.5|97.38|97.46|97.38|12935
1611571230000|2021-01-25 10:40:30|97.46|97.36|97.4|97.32|97.46|97.36|97.4|97.32|4378
1611571240000|2021-01-25 10:40:40|97.42||97.4||97.42||97.4||2503
1611571250000|2021-01-25 10:40:50|||||||||3052
1611571260000|2021-01-25 10:41:00|97.42|97.34|97.44|97.34|97.44|97.34|97.42|97.34|5931
1611571270000|2021-01-25 10:41:10|97.42||97.42||97.42||97.42||50
1611571280000|2021-01-25 10:41:20|97.44|97.36|97.56|97.46|97.56|97.46|97.44|97.34|57320
1611571290000|2021-01-25 10:41:30|97.54||97.54||97.54||97.54||708
1611571300000|2021-01-25 10:41:40|97.56||97.56||97.56||97.56||10069
1611571310000|2021-01-25 10:41:50|97.58|97.48|97.56|97.46|97.6|97.48|97.56|97.46|3145
1611571320000|2021-01-25 10:42:00|97.54||97.52||97.54||97.52||2703
1611571330000|2021-01-25 10:42:10|97.56|97.48|97.56|97.52|97.56|97.52|97.56|97.48|2670
1611571340000|2021-01-25 10:42:20|97.54|97.5|97.56|97.5|97.56|97.5|97.54|97.5|20826
1611571350000|2021-01-25 10:42:30|97.52|97.48|97.5|97.46|97.52|97.48|97.5|97.46|13226
1611571380000|2021-01-25 10:43:00|97.52|97.48|97.52|97.46|97.56|97.48|97.5|97.42|32326
1611571400000|2021-01-25 10:43:20|97.56||97.56||97.56||97.56||578
1611571420000|2021-01-25 10:43:40|97.54|97.44|97.52|97.46|97.54|97.46|97.52|97.44|1929
1611571430000|2021-01-25 10:43:50|||||||||1454
1611571440000|2021-01-25 10:44:00|97.5|97.42|97.46|97.4|97.5|97.42|97.46|97.4|12852
1611571450000|2021-01-25 10:44:10|97.44|97.38|97.48|97.46|97.48|97.46|97.42|97.34|116029
1611571460000|2021-01-25 10:44:20|97.46|97.42|97.5|97.46|97.52|97.48|97.46|97.36|8870
1611571470000|2021-01-25 10:44:30|||||||||6714
1611571480000|2021-01-25 10:44:40|97.48|97.42|97.48|97.38|97.5|97.46|97.46|97.36|34983
1611571490000|2021-01-25 10:44:50||97.4||97.4||97.4||97.4|2600
1611571500000|2021-01-25 10:45:00|97.5|97.38|97.42|97.32|97.5|97.38|97.42|97.32|11498
1611571510000|2021-01-25 10:45:10|97.4||97.4||97.42||97.36||6610
1611571520000|2021-01-25 10:45:20|||||||||40969
1611571540000|2021-01-25 10:45:40|97.42||97.4||97.42||97.4||1977
1611571550000|2021-01-25 10:45:50||97.34||97.34||97.34||97.34|230
1611571560000|2021-01-25 10:46:00||97.36||97.34||97.36||97.34|4983
1611571570000|2021-01-25 10:46:10|||||||||4955
1611571580000|2021-01-25 10:46:20|97.38|97.32|97.34|97.26|97.38|97.32|97.34|97.26|5688
1611571590000|2021-01-25 10:46:30|97.36|97.28|97.4|97.28|97.4|97.28|97.36|97.28|10987
1611571600000|2021-01-25 10:46:40||97.32||97.32||97.32||97.32|1351
1611571610000|2021-01-25 10:46:50|97.38|97.3|97.38|97.28|97.38|97.3|97.38|97.28|11838
1611571630000|2021-01-25 10:47:10|||||||||1762
1611571640000|2021-01-25 10:47:20|97.4|97.3|97.38|97.32|97.4|97.34|97.38|97.3|3680
1611571650000|2021-01-25 10:47:30|||||||||11233
1611571660000|2021-01-25 10:47:40|97.36|97.3|97.42|97.38|97.42|97.4|97.36|97.3|43448
1611571670000|2021-01-25 10:47:50|97.4|97.34|97.42|97.38|97.42|97.38|97.4|97.34|7059
1611571680000|2021-01-25 10:48:00|97.44||97.44||97.44||97.44||1704
1611571700000|2021-01-25 10:48:20|||||||||4038
1611571720000|2021-01-25 10:48:40|||||||||5947
1611571730000|2021-01-25 10:48:50|97.46|97.4|97.46|97.4|97.48|97.42|97.46|97.4|6741
1611571740000|2021-01-25 10:49:00|97.48|97.38|97.42|97.38|97.48|97.38|97.4|97.34|29220
1611571750000|2021-01-25 10:49:10|97.44|97.4|97.44|97.38|97.44|97.42|97.44|97.38|19621
1611571760000|2021-01-25 10:49:20||97.4||97.4||97.4||97.4|2945
1611571770000|2021-01-25 10:49:30|||||||||10204
1611571780000|2021-01-25 10:49:40|97.46|97.42|97.54|97.46|97.54|97.46|97.46|97.4|12015
1611571790000|2021-01-25 10:49:50|97.52|97.52|97.54|97.46|97.54|97.52|97.52|97.46|25351
1611571800000|2021-01-25 10:50:00|||||||||1025
1611571810000|2021-01-25 10:50:10|97.52|97.42|97.46|97.38|97.54|97.42|97.46|97.38|2226
1611571820000|2021-01-25 10:50:20|97.48||97.48||97.48||97.48||7182
1611571830000|2021-01-25 10:50:30|||||||||4072
1611571840000|2021-01-25 10:50:40||97.4||97.4||97.4||97.4|9682
1611571850000|2021-01-25 10:50:50|97.46|97.38|97.48|97.38|97.48|97.38|97.46|97.38|4730
1611571860000|2021-01-25 10:51:00|97.5|97.4|97.52|97.42|97.52|97.42|97.5|97.4|1046
1611571870000|2021-01-25 10:51:10|97.5||97.48||97.5||97.48||1024
1611571880000|2021-01-25 10:51:20||97.44||97.44||97.44||97.44|130
1611571890000|2021-01-25 10:51:30|97.5|97.46|97.5|97.44|97.5|97.46|97.5|97.44|724
1611571900000|2021-01-25 10:51:40|||||||||4
1611571910000|2021-01-25 10:51:50|||||||||4211
1611571920000|2021-01-25 10:52:00|||||||||192
1611571930000|2021-01-25 10:52:10|97.48|97.42|97.44|97.38|97.48|97.42|97.44|97.34|17354
1611571940000|2021-01-25 10:52:20||97.4||97.38||97.4||97.38|6695
1611571950000|2021-01-25 10:52:30|||||||||4378
1611571960000|2021-01-25 10:52:40|||||||||7924
1611571970000|2021-01-25 10:52:50|||||||||61563
1611571980000|2021-01-25 10:53:00|97.42|97.36|97.44|97.38|97.44|97.4|97.42|97.36|6086
1611571990000|2021-01-25 10:53:10|97.42|97.34|97.44|97.38|97.44|97.38|97.42|97.34|5392
1611572000000|2021-01-25 10:53:20|||||||||20
1611572010000|2021-01-25 10:53:30|97.46|97.4|97.52|97.46|97.52|97.46|97.46|97.4|10894
1611572020000|2021-01-25 10:53:40|97.5|97.44|97.5|97.42|97.5|97.44|97.5|97.42|7465
1611572030000|2021-01-25 10:53:50||97.4||97.42||97.42||97.38|4335
1611572040000|2021-01-25 10:54:00|||||||||512
1611572050000|2021-01-25 10:54:10|||||||||89
1611572060000|2021-01-25 10:54:20|||||||||800
1611572070000|2021-01-25 10:54:30|||||||||2028
1611572080000|2021-01-25 10:54:40|||||||||3383
1611572100000|2021-01-25 10:55:00|||||||||3048
1611572110000|2021-01-25 10:55:10|||||||||14641
1611572120000|2021-01-25 10:55:20|97.52|97.44|97.54|97.5|97.54|97.5|97.52|97.44|12525
1611572130000|2021-01-25 10:55:30|97.58|97.52|97.62|97.56|97.62|97.56|97.58|97.5|2582
1611572140000|2021-01-25 10:55:40||97.54||97.52||97.54||97.52|1443
1611572150000|2021-01-25 10:55:50||97.54||97.54||97.54||97.54|5867
1611572160000|2021-01-25 10:56:00|97.64|97.56|97.7|97.62|97.7|97.64|97.64|97.56|13610
1611572170000|2021-01-25 10:56:10|||||||||4045
1611572180000|2021-01-25 10:56:20|||||||||1100
1611572190000|2021-01-25 10:56:30|97.68|97.6|97.62|97.52|97.68|97.6|97.62|97.52|2636
1611572200000|2021-01-25 10:56:40|||||||||660
1611572210000|2021-01-25 10:56:50|97.64|97.54|97.64|97.56|97.66|97.56|97.64|97.54|1179
1611572220000|2021-01-25 10:57:00|||||||||3075
1611572230000|2021-01-25 10:57:10|97.66||97.66||97.66||97.66||7651
1611572240000|2021-01-25 10:57:20|97.64||97.64||97.64||97.64||71009
1611572250000|2021-01-25 10:57:30|97.66|97.58|97.8|97.68|97.8|97.68|97.66|97.58|28132
1611572280000|2021-01-25 10:58:00|97.78|97.66|97.74|97.66|97.78|97.66|97.74|97.66|3505
1611572290000|2021-01-25 10:58:10|97.76||97.74||97.76||97.74||6223
1611572300000|2021-01-25 10:58:20|97.76||97.76||97.76||97.76||15
1611572310000|2021-01-25 10:58:30|||||||||500
1611572320000|2021-01-25 10:58:40|97.78|97.68|97.82|97.74|97.82|97.74|97.78|97.68|22328
1611572330000|2021-01-25 10:58:50|97.8|97.72|97.8|97.72|97.8|97.72|97.8|97.72|3533
1611572340000|2021-01-25 10:59:00|||||||||5081
1611572350000|2021-01-25 10:59:10|97.78|97.7|97.7|97.66|97.78|97.7|97.7|97.66|2863
1611572360000|2021-01-25 10:59:20|97.72|97.64|97.64|97.54|97.74|97.64|97.64|97.54|4324
1611572370000|2021-01-25 10:59:30||97.56||97.56||97.56||97.56|0
1611572380000|2021-01-25 10:59:40|97.66|97.6|97.9|97.8|97.92|97.8|97.66|97.6|93313
1611572390000|2021-01-25 10:59:50|97.88|97.78|97.76|97.66|97.88|97.78|97.76|97.66|9954
1611572410000|2021-01-25 11:00:10|97.78|97.7|97.84|97.72|97.9|97.76|97.78|97.7|58567
1611572420000|2021-01-25 11:00:20|97.9|97.74|97.82|97.74|97.9|97.76|97.82|97.74|11099
1611572430000|2021-01-25 11:00:30||97.72||97.7||97.72||97.7|25
1611572450000|2021-01-25 11:00:50|97.8|97.72|97.8|97.72|97.8|97.72|97.8|97.7|12811
1611572460000|2021-01-25 11:01:00|97.78|97.7|97.78|97.68|97.78|97.7|97.78|97.68|12630
1611572470000|2021-01-25 11:01:10|97.76|97.66|97.76|97.66|97.8|97.76|97.74|97.66|12309
1611572490000|2021-01-25 11:01:30|97.74||97.72||97.74||97.72||1522
1611572500000|2021-01-25 11:01:40|||||||||50
1611572510000|2021-01-25 11:01:50|||||||||2497
1611572520000|2021-01-25 11:02:00|97.76|97.68|97.76|97.68|97.76|97.68|97.76|97.68|13163
1611572530000|2021-01-25 11:02:10|97.78|97.7|97.8|97.72|97.8|97.78|97.78|97.68|19141
1611572540000|2021-01-25 11:02:20|||||||||808
1611572550000|2021-01-25 11:02:30|||||||||147
1611572560000|2021-01-25 11:02:40|||||||||1004
1611572580000|2021-01-25 11:03:00|97.84|97.74|97.86|97.76|97.86|97.76|97.84|97.74|900
1611572590000|2021-01-25 11:03:10|97.88|97.78|97.96|97.88|98|97.88|97.88|97.78|11175
1611572600000|2021-01-25 11:03:20|98|97.9|98|97.9|98|97.9|98|97.9|3517
1611572610000|2021-01-25 11:03:30|97.98||98||98||97.98||3299
1611572620000|2021-01-25 11:03:40|97.98||97.98||97.98||97.98||28974
1611572630000|2021-01-25 11:03:50|||||||||1748
1611572640000|2021-01-25 11:04:00|||||||||1000
1611572650000|2021-01-25 11:04:10|||||||||1000
1611572660000|2021-01-25 11:04:20|98|97.92|98|97.92|98|97.94|98|97.92|21482
1611572670000|2021-01-25 11:04:30||97.94||97.94||97.94||97.94|3658
1611572700000|2021-01-25 11:05:00|||||||||223
1611572710000|2021-01-25 11:05:10|98.04|97.96|98.1|98|98.1|98|98.04|97.96|26558
1611572720000|2021-01-25 11:05:20|98.08|97.98|98.1|98|98.1|98|98.04|97.98|15845
1611572730000|2021-01-25 11:05:30||98.02||98.02||98.02||98.02|200
1611572740000|2021-01-25 11:05:40|98.12|98.1|98.12|98.02|98.12|98.1|98.1|98.02|30317
1611572750000|2021-01-25 11:05:50|98.1|98.04|98.12|98.04|98.12|98.04|98.1|98.04|5605
1611572760000|2021-01-25 11:06:00|||||||||5057
1611572770000|2021-01-25 11:06:10|||||||||1154
1611572780000|2021-01-25 11:06:20||98.06||98.06||98.06||98.06|28984
1611572790000|2021-01-25 11:06:30|98.16|98.1|98.24|98.14|98.28|98.14|98.16|98.08|5753
1611572810000|2021-01-25 11:06:50|98.22||98.22||98.22||98.22||135
1611572820000|2021-01-25 11:07:00|98.2|98.12|98.18|98.1|98.2|98.12|98.18|98.1|6151
1611572830000|2021-01-25 11:07:10|98.16|98.08|98.16|98.08|98.16|98.08|98.12|98.08|22794
1611572840000|2021-01-25 11:07:20|||||||||2008
1611572850000|2021-01-25 11:07:30|98.12|98.06|98.1|98.02|98.12|98.06|98.08|98|13156
1611572860000|2021-01-25 11:07:40|98.08|98|98.08|98|98.08|98|98.08|98|10297
1611572870000|2021-01-25 11:07:50|98.1|98.08|98.14|98.08|98.16|98.08|98.1|98.08|3227
1611572880000|2021-01-25 11:08:00|||||||||3030
1611572890000|2021-01-25 11:08:10|||||||||5000
1611572900000|2021-01-25 11:08:20|98.12|98.06|98.14|98.04|98.14|98.06|98.1|98.02|16099
1611572910000|2021-01-25 11:08:30|98.12|98.02|98.08|98|98.12|98.02|98.08|98|17689
1611572920000|2021-01-25 11:08:40|98.06|97.98|98.02|97.94|98.06|97.98|97.98|97.92|62711
1611572930000|2021-01-25 11:08:50|||||||||14610
1611572940000|2021-01-25 11:09:00||97.92||97.92||97.92||97.92|1835
1611572950000|2021-01-25 11:09:10|98|97.9|98.06|97.96|98.08|97.96|97.96|97.88|30033
1611572960000|2021-01-25 11:09:20|98.04|97.94|97.96|97.88|98.04|97.94|97.96|97.88|18231
1611572970000|2021-01-25 11:09:30|98|97.9|98.04|97.94|98.04|97.94|98|97.9|13972
1611572980000|2021-01-25 11:09:40|||||||||11499
1611572990000|2021-01-25 11:09:50|||||||||1451
1611573000000|2021-01-25 11:10:00|98.06|97.96|98.06|97.96|98.08|97.98|98.06|97.96|188734
1611573020000|2021-01-25 11:10:20||98||97.96||98||97.96|2455
1611573030000|2021-01-25 11:10:30|98.04||98.04||98.04||98.04||1651
1611573050000|2021-01-25 11:10:50|98.06|98|97.96|97.86|98.08|98|97.96|97.86|21503
1611573060000|2021-01-25 11:11:00|97.94|97.88|98|97.9|98.06|97.96|97.92|97.88|31552
1611573070000|2021-01-25 11:11:10|||||||||6647
1611573080000|2021-01-25 11:11:20|||||||||4849
1611573100000|2021-01-25 11:11:40|||||||||2000
1611573110000|2021-01-25 11:11:50|98.02|97.92|98.04|97.96|98.06|97.96|98.02|97.92|21229
1611573120000|2021-01-25 11:12:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|250
1611573130000|2021-01-25 11:12:10|98.04|97.96|98.04|97.96|98.04|97.96|98.04|97.96|0
1611573140000|2021-01-25 11:12:20|98.02|97.94|98|97.9|98.02|97.94|97.98|97.9|1755
1611573150000|2021-01-25 11:12:30|||||||||200
1611573160000|2021-01-25 11:12:40|98.02|97.92|98.02|97.94|98.04|97.94|98.02|97.92|1107
1611573170000|2021-01-25 11:12:50|||||||||8756
1611573180000|2021-01-25 11:13:00|||||||||5021
1611573190000|2021-01-25 11:13:10|98|97.92|98|97.92|98.02|97.92|97.96|97.9|13883
1611573200000|2021-01-25 11:13:20||97.9||97.9||97.9||97.9|88126
1611573220000|2021-01-25 11:13:40|97.88|97.88|97.96|97.86|97.98|97.88|97.88|97.86|85716
1611573230000|2021-01-25 11:13:50|97.92||97.94||97.94||97.92||226
1611573240000|2021-01-25 11:14:00|97.92||97.92||97.92||97.92||101
1611573250000|2021-01-25 11:14:10|97.96|97.88|97.98|97.9|97.98|97.9|97.96|97.88|22062
1611573260000|2021-01-25 11:14:20||97.88||97.88||97.88||97.88|2000
1611573270000|2021-01-25 11:14:30||97.9||97.9||97.9||97.9|11332
1611573280000|2021-01-25 11:14:40|98|97.92|98|97.9|98.02|97.96|98|97.9|7586
1611573290000|2021-01-25 11:14:50|98.02|97.92|98.02|97.92|98.02|97.92|98.02|97.92|38697
1611573300000|2021-01-25 11:15:00|||||||||5114
1611573310000|2021-01-25 11:15:10|98|97.9|97.98|97.92|98|97.92|97.9|97.86|19135
1611573320000|2021-01-25 11:15:20|98|97.94|98|97.92|98.02|97.94|97.98|97.92|3699
1611573330000|2021-01-25 11:15:30|98.02|97.94|98.1|98.02|98.1|98.02|98.02|97.94|12383
1611573340000|2021-01-25 11:15:40|98.12|98.06|98.14|98.06|98.14|98.06|98.12|98.06|9297
1611573350000|2021-01-25 11:15:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|2658
1611573360000|2021-01-25 11:16:00|98.1|98.02|98.08|97.98|98.1|98.02|98|97.92|43004
1611573380000|2021-01-25 11:16:20|98.1|98.02|98.12|98.02|98.14|98.08|98.08|98|61102
1611573390000|2021-01-25 11:16:30|98.1|98|98.02|97.92|98.12|98.1|98.02|97.92|64193
1611573400000|2021-01-25 11:16:40|98.04|98.04|98.06|97.98|98.08|98.04|98.04|97.96|78556
1611573420000|2021-01-25 11:17:00|98.08|98|98.08|98|98.16|98.06|98.08|98|36230
1611573430000|2021-01-25 11:17:10|98.1|98.02|98.1|98.02|98.1|98.02|98.1|98.02|10153
1611573440000|2021-01-25 11:17:20|98.12|98.04|98.18|98.08|98.18|98.14|98.12|98.02|32781
1611573470000|2021-01-25 11:17:50|98.16|98.06|98.2|98.12|98.2|98.16|98.16|98.06|5723
1611573480000|2021-01-25 11:18:00|98.18|98.1|98.18|98.08|98.18|98.1|98.18|98.08|3729
1611573490000|2021-01-25 11:18:10||98.06||98.06||98.06||98.06|2391
1611573500000|2021-01-25 11:18:20|||||||||3759
1611573510000|2021-01-25 11:18:30|98.16|98.04|98.14|98.04|98.16|98.04|98.12|98.04|3636
1611573520000|2021-01-25 11:18:40|98.16|98.06|98.22|98.12|98.22|98.12|98.16|98.06|2911
1611573530000|2021-01-25 11:18:50|98.24|98.22|98.2|98.14|98.26|98.22|98.2|98.12|20066
1611573540000|2021-01-25 11:19:00|98.24||98.2||98.26||98.2||0
1611573550000|2021-01-25 11:19:10|||||||||10681
1611573570000|2021-01-25 11:19:30|98.18|98.12|98.12|98.04|98.18|98.12|98.12|98.04|34632
1611573580000|2021-01-25 11:19:40|98.1|98.02|98.02|97.94|98.1|98.02|98.02|97.94|22535
1611573590000|2021-01-25 11:19:50|||||||||1054
1611573600000|2021-01-25 11:20:00|98|97.92|98.04|97.94|98.04|97.94|98|97.88|5543
1611573610000|2021-01-25 11:20:10|98.02|97.96|98.08|98|98.08|98|98.02|97.96|5766
1611573630000|2021-01-25 11:20:30|98.06|97.98|98.02|97.92|98.06|98|98.02|97.92|2986
1611573640000|2021-01-25 11:20:40|97.98||98.02||98.02||97.98||314
1611573650000|2021-01-25 11:20:50|98.04|97.94|98.06|97.98|98.08|97.98|98.04|97.94|8724
1611573660000|2021-01-25 11:21:00|98.04|97.96|98|97.92|98.04|97.96|98|97.92|3364
1611573670000|2021-01-25 11:21:10|98.02||98.02||98.02||98.02||240
1611573680000|2021-01-25 11:21:20|98||98||98||98||11402
1611573690000|2021-01-25 11:21:30|||||||||500
1611573700000|2021-01-25 11:21:40|98.02|97.96|98.12|98.04|98.16|98.12|98.02|97.96|62751
1611573710000|2021-01-25 11:21:50|98.1||98.1||98.1||98.1||9166
1611573720000|2021-01-25 11:22:00|||||||||1500
1611573730000|2021-01-25 11:22:10|98.12|98.06|98.2|98.12|98.22|98.14|98.12|98.06|22344
1611573750000|2021-01-25 11:22:30|98.18|98.1|98.18|98.12|98.18|98.12|98.16|98.08|2342
1611573760000|2021-01-25 11:22:40|||||||||3000
1611573780000|2021-01-25 11:23:00|98.16|98.08|98.16|98.06|98.16|98.08|98.16|98.06|12127
1611573790000|2021-01-25 11:23:10|98.18|98.08|98.16|98.1|98.2|98.1|98.16|98.08|7894
1611573810000|2021-01-25 11:23:30|98.18|98.16|98.16|98.08|98.2|98.16|98.16|98.08|37226
1611573820000|2021-01-25 11:23:40|||||||||41371
1611573830000|2021-01-25 11:23:50|||||||||51652
1611573840000|2021-01-25 11:24:00|98.14||98.14||98.14||98.14||1612
1611573850000|2021-01-25 11:24:10|98.16|98.1|98.16|98.1|98.16|98.1|98.16|98.1|1366
1611573860000|2021-01-25 11:24:20||98.08||98.08||98.08||98.08|48
1611573870000|2021-01-25 11:24:30|98.14|98.06|98.12|98.04|98.14|98.06|98.12|98.02|15391
1611573880000|2021-01-25 11:24:40|98.14||98.14||98.14||98.14||1000
1611573890000|2021-01-25 11:24:50|98.1|98.02|98.06|98|98.1|98.02|98.02|98|4527
1611573900000|2021-01-25 11:25:00|||||||||10136
1611573910000|2021-01-25 11:25:10|98.08|98.02|98.1|98.04|98.16|98.08|98.06|98.02|36549
1611573920000|2021-01-25 11:25:20|98.08|98.02|98.08|98|98.08|98.02|98.08|98|4995
1611573930000|2021-01-25 11:25:30|98.1|98.02|98.1|98.04|98.1|98.04|98.1|98.02|3431
1611573940000|2021-01-25 11:25:40||98.06||98.04||98.06||98.04|2987
1611573950000|2021-01-25 11:25:50|||||||||8095
1611573960000|2021-01-25 11:26:00||98.06||98.06||98.06||98.06|5662
1611573970000|2021-01-25 11:26:10|||||||||114640
1611573980000|2021-01-25 11:26:20|98.14|98.1|98.18|98.1|98.18|98.1|98.14|98.1|18155
1611573990000|2021-01-25 11:26:30|98.2|98.18|98.2|98.18|98.2|98.18|98.2|98.12|8070
1611574000000|2021-01-25 11:26:40||98.16||98.18||98.18||98.16|12162
1611574010000|2021-01-25 11:26:50||98.16||98.18||98.18||98.16|13118
1611574020000|2021-01-25 11:27:00|98.18|98.16|98.12|98.08|98.2|98.18|98.12|98.06|17689
1611574030000|2021-01-25 11:27:10|98.16|98.1|98.2|98.1|98.2|98.1|98.16|98.1|3137
1611574040000|2021-01-25 11:27:20|98.16|98.08|98.16|98.08|98.16|98.08|98.16|98.06|5926
1611574050000|2021-01-25 11:27:30||98.06||98.06||98.06||98.06|4000
1611574060000|2021-01-25 11:27:40|98.18|98.08|98.18|98.12|98.18|98.12|98.16|98.06|20400
1611574070000|2021-01-25 11:27:50|98.2||98.2||98.2||98.2||9286
1611574080000|2021-01-25 11:28:00|98.18|98.1|98.18|98.1|98.18|98.1|98.16|98.08|2216
1611574090000|2021-01-25 11:28:10|98.2|98.18|98.12|98.02|98.2|98.18|98.12|98.02|18517
1611574100000|2021-01-25 11:28:20|98.14|98.04|98.14|98.04|98.14|98.04|98.14|98.04|443
1611574110000|2021-01-25 11:28:30|||||||||2500
1611574120000|2021-01-25 11:28:40|98.12|98.02|98.14|98.06|98.14|98.06|98.12|98.02|1142
1611574140000|2021-01-25 11:29:00|||||||||1000
1611574150000|2021-01-25 11:29:10|98.16|98.08|98.16|98.08|98.2|98.12|98.16|98.06|8949
1611574160000|2021-01-25 11:29:20|98.18||98.16||98.18||98.16||0
1611574170000|2021-01-25 11:29:30|||||||||502
1611574180000|2021-01-25 11:29:40|||||||||9967
1611574190000|2021-01-25 11:29:50|98.18|98.18|98.18|98.08|98.2|98.18|98.16|98.08|15571
1611574200000|2021-01-25 11:30:00|98.2|98.1|98.18|98.08|98.2|98.12|98.18|98.08|2869
1611574210000|2021-01-25 11:30:10|||||||||5092
1611574220000|2021-01-25 11:30:20|98.16||98.16||98.16||98.16||575
1611574230000|2021-01-25 11:30:30||98.1||98.1||98.1||98.1|451
1611574240000|2021-01-25 11:30:40||98.08||98.08||98.08||98.08|757
1611574250000|2021-01-25 11:30:50|||||||||15191
1611574270000|2021-01-25 11:31:10|||||||||10371
1611574280000|2021-01-25 11:31:20|98.14|98.06|98.12|98.06|98.14|98.06|98.1|98.04|8677
1611574290000|2021-01-25 11:31:30|98.14|98.08|98.16|98.08|98.18|98.12|98.14|98.08|11856
1611574300000|2021-01-25 11:31:40|||||||||2996
1611574310000|2021-01-25 11:31:50|||||||||25316
1611574320000|2021-01-25 11:32:00|||||||||100
1611574330000|2021-01-25 11:32:10|98.18|98.1|98.2|98.14|98.2|98.14|98.18|98.1|20799
1611574340000|2021-01-25 11:32:20|98.22|98.16|98.22|98.18|98.26|98.2|98.2|98.16|26040
1611574350000|2021-01-25 11:32:30|98.2|98.2|98.22|98.18|98.22|98.2|98.2|98.18|5332
1611574360000|2021-01-25 11:32:40|98.2|98.16|98.3|98.2|98.3|98.2|98.18|98.1|9830
1611574380000|2021-01-25 11:33:00||98.22||98.24||98.24||98.22|601
1611574400000|2021-01-25 11:33:20|98.34|98.26|98.36|98.26|98.36|98.28|98.34|98.26|6888
1611574410000|2021-01-25 11:33:30|98.34|98.24|98.34|98.24|98.36|98.24|98.3|98.2|12517
1611574420000|2021-01-25 11:33:40|98.36|98.26|98.38|98.3|98.38|98.3|98.36|98.26|4586
1611574440000|2021-01-25 11:34:00|98.4|98.32|98.4|98.32|98.4|98.32|98.4|98.32|69
1611574450000|2021-01-25 11:34:10|||||||||508
1611574460000|2021-01-25 11:34:20|98.36|98.3|98.32|98.24|98.36|98.3|98.32|98.22|3318
1611574470000|2021-01-25 11:34:30||98.26||98.26||98.26||98.26|0
1611574480000|2021-01-25 11:34:40|98.34|98.28|98.36|98.3|98.36|98.3|98.34|98.28|1110
1611574490000|2021-01-25 11:34:50|98.34|98.32|98.4|98.34|98.4|98.36|98.34|98.32|15484
1611574500000|2021-01-25 11:35:00|||||||||500
1611574510000|2021-01-25 11:35:10|98.42|98.38|98.42|98.3|98.44|98.38|98.4|98.3|21797
1611574520000|2021-01-25 11:35:20|98.44|98.32|98.4|98.34|98.44|98.34|98.4|98.3|18709
1611574530000|2021-01-25 11:35:30|98.42||98.4||98.44||98.4||1799
1611574560000|2021-01-25 11:36:00|98.42|98.36|98.44|98.36|98.44|98.36|98.42|98.36|2487
1611574570000|2021-01-25 11:36:10|98.46|98.4|98.44|98.38|98.5|98.42|98.42|98.38|8053
1611574580000|2021-01-25 11:36:20|98.42|98.36|98.4|98.34|98.42|98.36|98.4|98.34|1061
1611574590000|2021-01-25 11:36:30|98.38|98.32|98.36|98.32|98.38|98.32|98.36|98.3|583
1611574600000|2021-01-25 11:36:40|||||||||15105
1611574610000|2021-01-25 11:36:50|98.38||98.38||98.38||98.38||7584
1611574620000|2021-01-25 11:37:00|98.4|98.34|98.48|98.38|98.48|98.38|98.4|98.34|1202
1611574630000|2021-01-25 11:37:10|98.46|98.36|98.42|98.34|98.46|98.36|98.42|98.34|11946
1611574640000|2021-01-25 11:37:20|98.44|98.36|98.5|98.4|98.5|98.4|98.44|98.36|16847
1611574650000|2021-01-25 11:37:30|||||||||1005
1611574660000|2021-01-25 11:37:40|98.48|98.38|98.48|98.38|98.48|98.38|98.46|98.38|9539
1611574670000|2021-01-25 11:37:50|98.46|98.36|98.46|98.38|98.48|98.38|98.44|98.36|1876
1611574680000|2021-01-25 11:38:00|||||||||233
1611574690000|2021-01-25 11:38:10|98.48|98.4|98.5|98.44|98.5|98.44|98.48|98.4|10271
1611574700000|2021-01-25 11:38:20|||||||||138
1611574710000|2021-01-25 11:38:30|98.48|98.42|98.46|98.36|98.48|98.42|98.46|98.36|6225
1611574720000|2021-01-25 11:38:40|||||||||3998
1611574730000|2021-01-25 11:38:50|||||||||10000
1611574750000|2021-01-25 11:39:10||98.4||98.4||98.4||98.4|537
1611574760000|2021-01-25 11:39:20|98.48|98.42|98.5|98.42|98.5|98.42|98.48|98.42|1237
1611574770000|2021-01-25 11:39:30|||||||||2000
1611574780000|2021-01-25 11:39:40|||||||||10091
1611574790000|2021-01-25 11:39:50|98.52|98.44|98.54|98.46|98.56|98.46|98.52|98.44|4163
1611574810000|2021-01-25 11:40:10|98.5|98.44|98.5|98.42|98.5|98.44|98.48|98.42|13047
1611574830000|2021-01-25 11:40:30|||||||||2132
1611574840000|2021-01-25 11:40:40|98.48|98.4|98.44|98.38|98.48|98.4|98.44|98.36|4758
1611574860000|2021-01-25 11:41:00|98.42|98.36|98.4|98.32|98.42|98.36|98.4|98.32|8299
1611574880000|2021-01-25 11:41:20||98.3||98.32||98.32||98.3|49
1611574900000|2021-01-25 11:41:40|||||||||40
1611574910000|2021-01-25 11:41:50||98.34||98.32||98.34||98.32|562
1611574920000|2021-01-25 11:42:00||98.34||98.34||98.34||98.34|600
1611574930000|2021-01-25 11:42:10|98.36|98.32|98.24|98.16|98.36|98.32|98.24|98.16|107868
1611574940000|2021-01-25 11:42:20|98.26|98.2|98.38|98.3|98.4|98.3|98.26|98.2|24651
1611574950000|2021-01-25 11:42:30|||||||||5751
1611574960000|2021-01-25 11:42:40|98.34||98.34||98.34||98.34||1438
1611574970000|2021-01-25 11:42:50|||||||||3027
1611574980000|2021-01-25 11:43:00|98.3|98.28|98.24|98.16|98.3|98.28|98.22|98.1|108514
1611574990000|2021-01-25 11:43:10|98.26|98.14|98.28|98.2|98.32|98.2|98.26|98.14|2020
1611575000000|2021-01-25 11:43:20|98.3|98.22|98.32|98.2|98.38|98.28|98.28|98.14|61514
1611575010000|2021-01-25 11:43:30|||||||||2020
1611575020000|2021-01-25 11:43:40|98.34|98.34|98.34|98.26|98.38|98.34|98.34|98.22|13167
1611575030000|2021-01-25 11:43:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|1710
1611575040000|2021-01-25 11:44:00|98.34|98.26|98.34|98.26|98.34|98.26|98.34|98.26|2189
1611575060000|2021-01-25 11:44:20|||||||||540
1611575070000|2021-01-25 11:44:30|||||||||595
1611575080000|2021-01-25 11:44:40|98.36|98.28|98.42|98.34|98.42|98.34|98.36|98.26|24110
1611575090000|2021-01-25 11:44:50|||||||||3845
1611575100000|2021-01-25 11:45:00|98.38|98.32|98.26|98.14|98.38|98.34|98.24|98.12|7159
1611575110000|2021-01-25 11:45:10|98.18|98.12|98|97.92|98.26|98.14|97.98|97.86|313692
1611575120000|2021-01-25 11:45:20|97.92|97.9|97.98|97.86|98|97.9|97.9|97.84|21288
1611575130000|2021-01-25 11:45:30|98|97.88|98.14|97.96|98.14|97.96|98|97.88|32019
1611575140000|2021-01-25 11:45:40|98.16|97.98|98.22|98.14|98.24|98.14|98.16|97.98|6284
1611575150000|2021-01-25 11:45:50|98.24|98.12|98.18|98.08|98.26|98.12|98.18|98.06|5145
1611575160000|2021-01-25 11:46:00|98.16|98.06|98.12|98.04|98.16|98.06|98.12|98.02|451
1611575170000|2021-01-25 11:46:10|98.1|98.02|98.08|98|98.1|98.02|98.08|98|6717
1611575180000|2021-01-25 11:46:20|98.1|98.02|98.16|98.08|98.16|98.08|98.1|98.02|26260
1611575190000|2021-01-25 11:46:30|||||||||10482
1611575200000|2021-01-25 11:46:40|98.18|98.16|98.4|98.32|98.44|98.32|98.18|98.1|91183
1611575210000|2021-01-25 11:46:50|||||||||200
1611575220000|2021-01-25 11:47:00|98.38|98.26|98.32|98.24|98.38|98.26|98.32|98.24|9068
1611575230000|2021-01-25 11:47:10|98.3|98.18|98.32|98.2|98.32|98.2|98.26|98.18|2386
1611575250000|2021-01-25 11:47:30|98.34|98.22|98.36|98.28|98.36|98.28|98.34|98.22|8915
1611575260000|2021-01-25 11:47:40|98.38|98.3|98.4|98.32|98.4|98.32|98.38|98.3|3621
1611575270000|2021-01-25 11:47:50|98.42||98.44||98.46||98.4||8358
1611575280000|2021-01-25 11:48:00|||||||||5000
1611575290000|2021-01-25 11:48:10|98.46|98.34|98.5|98.36|98.5|98.36|98.46|98.34|18489
1611575300000|2021-01-25 11:48:20|98.4|98.38|98.52|98.44|98.52|98.44|98.4|98.38|9721
1611575310000|2021-01-25 11:48:30|98.54|98.46|98.58|98.46|98.58|98.46|98.54|98.46|13066
1611575320000|2021-01-25 11:48:40|98.6||98.6||98.6||98.6||6656
1611575330000|2021-01-25 11:48:50|98.58||98.58||98.58||98.58||615
1611575340000|2021-01-25 11:49:00|98.6|98.48|98.66|98.56|98.66|98.56|98.6|98.48|4898
1611575350000|2021-01-25 11:49:10|98.68|98.58|98.68|98.58|98.68|98.58|98.68|98.58|580
1611575360000|2021-01-25 11:49:20|98.66||98.66||98.66||98.66||202
1611575370000|2021-01-25 11:49:30|98.68||98.66||98.7||98.66||6819
1611575380000|2021-01-25 11:49:40|98.64|98.56|98.6|98.48|98.64|98.56|98.58|98.46|4863
1611575390000|2021-01-25 11:49:50|98.58|98.5|98.58|98.48|98.58|98.5|98.58|98.48|2098
1611575400000|2021-01-25 11:50:00||98.5||98.54||98.54||98.5|3001
1611575410000|2021-01-25 11:50:10|||||||||5530
1611575420000|2021-01-25 11:50:20|98.6|98.56|98.66|98.56|98.66|98.56|98.6|98.56|8502
1611575430000|2021-01-25 11:50:30|98.64|98.54|98.6|98.56|98.66|98.56|98.6|98.54|12865
1611575440000|2021-01-25 11:50:40|98.64|98.58|98.66|98.6|98.66|98.6|98.64|98.58|17958
1611575470000|2021-01-25 11:51:10|||||||||500
1611575480000|2021-01-25 11:51:20|98.64|98.56|98.6|98.5|98.64|98.56|98.6|98.48|24593
1611575500000|2021-01-25 11:51:40|98.62|98.6|98.66|98.6|98.66|98.6|98.62|98.5|8456
1611575510000|2021-01-25 11:51:50|||||||||3018
1611575520000|2021-01-25 11:52:00|98.64|98.58|98.64|98.6|98.64|98.6|98.64|98.54|9697
1611575530000|2021-01-25 11:52:10|98.66||98.66||98.66||98.66||16372
1611575540000|2021-01-25 11:52:20|98.68|98.62|98.68|98.6|98.68|98.64|98.68|98.6|7281
1611575550000|2021-01-25 11:52:30|98.7|98.62|98.7|98.6|98.7|98.62|98.68|98.6|16691
1611575560000|2021-01-25 11:52:40|||||||||1154
1611575570000|2021-01-25 11:52:50|98.68|98.62|98.7|98.62|98.7|98.62|98.62|98.6|17916
1611575580000|2021-01-25 11:53:00|98.68|98.6|98.68|98.58|98.68|98.6|98.64|98.58|10817
1611575590000|2021-01-25 11:53:10|98.66|98.6|98.66|98.6|98.68|98.66|98.66|98.6|27541
1611575610000|2021-01-25 11:53:30|98.68|98.64|98.7|98.64|98.7|98.64|98.66|98.6|5512
1611575620000|2021-01-25 11:53:40|98.68|98.6|98.58|98.48|98.68|98.6|98.58|98.48|8093
1611575630000|2021-01-25 11:53:50|98.6|98.5|98.62|98.54|98.62|98.54|98.6|98.5|45930
1611575640000|2021-01-25 11:54:00||98.56||98.56||98.56||98.56|0
1611575650000|2021-01-25 11:54:10|98.64|98.58|98.66|98.58|98.68|98.6|98.64|98.56|4540
1611575660000|2021-01-25 11:54:20|98.68||98.68||98.68||98.68||2014
1611575670000|2021-01-25 11:54:30|98.66|98.6|98.76|98.7|98.78|98.7|98.66|98.56|47178
1611575680000|2021-01-25 11:54:40|98.78|98.68|98.78|98.7|98.78|98.7|98.76|98.66|14885
1611575690000|2021-01-25 11:54:50|98.8||98.78||98.8||98.78||25569
1611575700000|2021-01-25 11:55:00|||||||||1018
1611575710000|2021-01-25 11:55:10|98.76|98.68|98.76|98.7|98.8|98.7|98.76|98.66|1241
1611575720000|2021-01-25 11:55:20|98.74|98.68|98.7|98.62|98.74|98.68|98.68|98.6|8205
1611575730000|2021-01-25 11:55:30|98.72||98.7||98.72||98.7||10
1611575740000|2021-01-25 11:55:40|98.68|98.6|98.68|98.58|98.7|98.6|98.68|98.58|8586
1611575750000|2021-01-25 11:55:50||98.6||98.6||98.6||98.6|4129
1611575760000|2021-01-25 11:56:00||98.58||98.6||98.6||98.58|510
1611575770000|2021-01-25 11:56:10|98.66|98.58|98.56|98.46|98.66|98.58|98.52|98.44|2349
1611575780000|2021-01-25 11:56:20|98.54||98.54||98.54||98.54||0
1611575790000|2021-01-25 11:56:30|98.52|98.44|98.5|98.44|98.52|98.44|98.5|98.42|7150
1611575810000|2021-01-25 11:56:50||98.42||98.42||98.42||98.42|250
1611575820000|2021-01-25 11:57:00|98.4|98.4|98.36|98.28|98.4|98.4|98.36|98.28|56376
1611575830000|2021-01-25 11:57:10|98.34|98.26|98.22|98.12|98.34|98.26|98.2|98.1|4387
1611575850000|2021-01-25 11:57:30|98.2|98.1|98.1|98.02|98.22|98.14|98.1|98|16247
1611575860000|2021-01-25 11:57:40|98.08|98|98.1|98.02|98.1|98.08|98.08|98|17070
1611575870000|2021-01-25 11:57:50|98.06|98|98.08|97.96|98.1|98|98.02|97.94|5657
1611575880000|2021-01-25 11:58:00|98.06||98.06||98.06||98.06||5285
1611575890000|2021-01-25 11:58:10|98.08|97.98|98.06|98|98.08|98|98.06|97.98|1770
1611575900000|2021-01-25 11:58:20|98.08|98.02|98.12|98.08|98.12|98.08|98.06|98|13133
1611575910000|2021-01-25 11:58:30|98.14|98.1|98.26|98.14|98.26|98.14|98.14|98.1|11508
1611575920000|2021-01-25 11:58:40|||||||||100
1611575930000|2021-01-25 11:58:50|98.24|98.12|98.14|98.02|98.24|98.12|98.12|98|22792
1611575950000|2021-01-25 11:59:10|98.16||98.16||98.16||98.16||1046
1611575960000|2021-01-25 11:59:20|98.14||98.16||98.16||98.14||3707
1611575970000|2021-01-25 11:59:30|||||||||2806
1611575980000|2021-01-25 11:59:40|98.18|98.04|98.18|98.08|98.18|98.08|98.18|98.04|1936
1611575990000|2021-01-25 11:59:50|98.16|98.06|98.02|97.9|98.16|98.06|98.02|97.9|30552
1611576000000|2021-01-25 12:00:00|98.04|97.88|98.18|98.04|98.2|98.04|98.04|97.88|17056
1611576010000|2021-01-25 12:00:10|98.16||98.16||98.16||98.16||10360
1611576020000|2021-01-25 12:00:20|98.14|98.02|98.14|98.02|98.14|98.02|98.14|98.02|7381
1611576030000|2021-01-25 12:00:30|98.12||98.12||98.12||98.12||1090
1611576040000|2021-01-25 12:00:40|98.1|98|98.1|98|98.1|98|98.04|97.92|10717
1611576050000|2021-01-25 12:00:50|98.06|97.98|97.98|97.86|98.06|97.98|97.9|97.82|91157
1611576060000|2021-01-25 12:01:00|98|97.88|98.06|97.94|98.08|97.94|98|97.88|9233
1611576070000|2021-01-25 12:01:10|98.04|97.92|98.06|97.94|98.06|97.94|98|97.86|10019
1611576080000|2021-01-25 12:01:20|||||||||3000
1611576090000|2021-01-25 12:01:30|||||||||759
1611576100000|2021-01-25 12:01:40|||||||||5098
1611576110000|2021-01-25 12:01:50|98.04||98.04||98.04||98.04||1024
1611576120000|2021-01-25 12:02:00|||||||||156
1611576130000|2021-01-25 12:02:10|||||||||2000
1611576140000|2021-01-25 12:02:20|98.02|97.9|98|97.88|98.02|97.94|97.94|97.82|7362
1611576150000|2021-01-25 12:02:30|98.02|97.9|98.02|97.9|98.04|97.94|98.02|97.9|3857
1611576160000|2021-01-25 12:02:40|98|97.92|98|97.92|98|97.92|98|97.92|9181
1611576180000|2021-01-25 12:03:00|||||||||1130
1611576190000|2021-01-25 12:03:10|97.98|97.9|97.98|97.86|97.98|97.9|97.92|97.86|6434
1611576200000|2021-01-25 12:03:20|97.96|97.88|98.02|97.92|98.02|97.98|97.94|97.88|95871
1611576210000|2021-01-25 12:03:30|||||||||2022
1611576220000|2021-01-25 12:03:40|98||98||98||98||5733
1611576230000|2021-01-25 12:03:50|97.98||97.98||97.98||97.98||3999
1611576240000|2021-01-25 12:04:00|97.96|97.88|97.92|97.86|97.96|97.88|97.92|97.86|6085
1611576250000|2021-01-25 12:04:10|97.94|97.88|97.96|97.9|97.96|97.9|97.94|97.88|7376
1611576260000|2021-01-25 12:04:20|97.94|97.88|97.98|97.92|97.98|97.92|97.94|97.88|5726
1611576270000|2021-01-25 12:04:30|98|97.94|98|97.92|98|97.94|97.96|97.92|8164
1611576280000|2021-01-25 12:04:40||97.94||97.94||97.96||97.92|445
1611576290000|2021-01-25 12:04:50|98.04|97.96|98.04|97.96|98.04|97.96|98.02|97.94|10563
1611576300000|2021-01-25 12:05:00||97.94||97.94||97.94||97.94|6000
1611576310000|2021-01-25 12:05:10|98.02||98.02||98.04||98.02||4109
1611576320000|2021-01-25 12:05:20|||||||||6166
1611576330000|2021-01-25 12:05:30|98.06|97.98|98.12|98.06|98.12|98.06|98.06|97.98|19416
1611576340000|2021-01-25 12:05:40|98.08|98.08|98.12|98.04|98.12|98.08|98.08|98.04|18436
1611576350000|2021-01-25 12:05:50|98.14|98.06|98.16|98.08|98.18|98.1|98.14|98.04|21720
1611576360000|2021-01-25 12:06:00||98.06||98.06||98.06||98.04|0
1611576370000|2021-01-25 12:06:10|98.14|98.04|98.1|98.02|98.14|98.04|98.1|98.02|3606
1611576380000|2021-01-25 12:06:20|98.08||98.08||98.08||98.08||608
1611576390000|2021-01-25 12:06:30|98.1|98.04|98.14|98.08|98.14|98.08|98.1|98.04|3885
1611576400000|2021-01-25 12:06:40|98.16|98.1|98.16|98.08|98.16|98.12|98.12|98.06|22614
1611576410000|2021-01-25 12:06:50||98.06||98.06||98.06||98.06|10
1611576420000|2021-01-25 12:07:00|||||||||1007
1611576430000|2021-01-25 12:07:10||98.08||98.08||98.08||98.08|1073
1611576440000|2021-01-25 12:07:20|98.14||98.14||98.14||98.14||12486
1611576450000|2021-01-25 12:07:30|98.12|98.06|98.06|98|98.12|98.06|98.06|97.98|19267
1611576460000|2021-01-25 12:07:40|98.08|97.96|98.08|97.98|98.08|97.98|98.08|97.96|588
1611576470000|2021-01-25 12:07:50||98||98||98||98|85
1611576490000|2021-01-25 12:08:10|98.1|98.04|98.1|98.02|98.1|98.04|98.1|98|2129
1611576500000|2021-01-25 12:08:20||98||98||98||98|1886
1611576510000|2021-01-25 12:08:30|98.08|98.02|98.14|98.08|98.14|98.08|98.08|98.02|2861
1611576520000|2021-01-25 12:08:40|98.12|98.06|98.12|98.02|98.12|98.06|98.12|98.02|2643
1611576540000|2021-01-25 12:09:00|98.1|98|98.06|97.94|98.1|98|97.96|97.9|53037
1611576550000|2021-01-25 12:09:10|98.04||98.04||98.04||98.04||157
1611576560000|2021-01-25 12:09:20||97.96||97.96||97.96||97.96|200
1611576570000|2021-01-25 12:09:30|||||||||5130
1611576590000|2021-01-25 12:09:50|||||||||3032
1611576600000|2021-01-25 12:10:00|98.02||98.02||98.02||98.02||472
1611576610000|2021-01-25 12:10:10|98.04|97.98|98.06|97.98|98.22|98.1|98.04|97.98|124351
1611576620000|2021-01-25 12:10:20|98.04|97.96|98.02|97.92|98.04|97.96|98.02|97.9|8873
1611576630000|2021-01-25 12:10:30||97.96||97.96||97.96||97.96|2208
1611576640000|2021-01-25 12:10:40|98|97.92|98|97.92|98|97.92|98|97.92|2208
1611576650000|2021-01-25 12:10:50|97.98|97.9|97.98|97.9|98.02|98|97.94|97.9|43302
1611576660000|2021-01-25 12:11:00|||||||||19357
1611576670000|2021-01-25 12:11:10|98|97.98|98.06|97.98|98.06|97.98|98|97.92|24052
1611576680000|2021-01-25 12:11:20|98.08|98|98.16|98.06|98.16|98.06|98.08|98|0
1611576690000|2021-01-25 12:11:30|98.14|98.04|98.14|98.04|98.14|98.04|98.1|98.02|6601
1611576700000|2021-01-25 12:11:40|98.12|98.02|98.08|98.02|98.12|98.02|98.08|98.02|146
1611576710000|2021-01-25 12:11:50|98.1|98|98.08|97.98|98.1|98|98.06|97.98|7205
1611576720000|2021-01-25 12:12:00||98||98||98||98|4000
1611576730000|2021-01-25 12:12:10|98.06||98.06||98.08||98.06||105
1611576740000|2021-01-25 12:12:20|98.08|98.04|98.16|98.06|98.18|98.06|98.08|98|22990
1611576750000|2021-01-25 12:12:30|98.12|98.04|98.1|98|98.12|98.04|98.1|98|0
1611576760000|2021-01-25 12:12:40|98.08|98.02|98.06|98|98.1|98.02|98.06|98|778
1611576780000|2021-01-25 12:13:00|98.04|97.98|98|97.96|98.04|97.98|98|97.96|3351
1611576790000|2021-01-25 12:13:10|98.02||98.02||98.02||98.02||100
1611576800000|2021-01-25 12:13:20|98|97.94|97.98|97.9|98|97.94|97.98|97.9|1906
1611576820000|2021-01-25 12:13:40|98|97.92|98.02|97.92|98.02|97.92|98|97.9|12200
1611576830000|2021-01-25 12:13:50|98|97.9|98|97.9|98|97.9|98|97.9|0
1611576840000|2021-01-25 12:14:00|||||||||1516
1611576850000|2021-01-25 12:14:10|97.98|97.88|97.94|97.84|97.98|97.88|97.92|97.82|5536
1611576860000|2021-01-25 12:14:20|97.92|97.82|97.9|97.84|97.92|97.84|97.9|97.82|1000
1611576870000|2021-01-25 12:14:30|97.88|97.88|97.94|97.86|97.94|97.88|97.88|97.84|5200
1611576880000|2021-01-25 12:14:40|97.96|97.9|97.96|97.86|97.98|97.9|97.94|97.86|31636
1611576890000|2021-01-25 12:14:50|97.98|97.88|97.98|97.88|97.98|97.88|97.98|97.88|1027
1611576900000|2021-01-25 12:15:00|97.96|97.86|97.96|97.86|97.96|97.86|97.96|97.86|1025
1611576910000|2021-01-25 12:15:10|97.98|97.9|97.98|97.92|97.98|97.92|97.98|97.9|5411
1611576920000|2021-01-25 12:15:20|||||||||50
1611576940000|2021-01-25 12:15:40|98|97.94|98|97.92|98|97.94|97.98|97.92|14215
1611576950000|2021-01-25 12:15:50|||||||||5619
1611576960000|2021-01-25 12:16:00||97.94||97.94||97.94||97.94|8117
1611576970000|2021-01-25 12:16:10|||||||||6416
1611576980000|2021-01-25 12:16:20|97.98|97.92|97.9|97.84|97.98|97.92|97.9|97.84|143389
1611576990000|2021-01-25 12:16:30|97.88|97.82|97.82|97.76|97.88|97.82|97.82|97.76|8255
1611577000000|2021-01-25 12:16:40||97.74||97.7||97.74||97.7|302
1611577020000|2021-01-25 12:17:00|||||||||2958
1611577030000|2021-01-25 12:17:10|||||||||2082
1611577040000|2021-01-25 12:17:20|97.8|97.72|97.68|97.6|97.8|97.72|97.68|97.6|32072
1611577050000|2021-01-25 12:17:30|97.7|97.7|97.7|97.6|97.72|97.7|97.7|97.6|25260
1611577060000|2021-01-25 12:17:40|97.68|97.62|97.68|97.6|97.68|97.62|97.66|97.6|5558
1611577070000|2021-01-25 12:17:50|||||||||2027
1611577080000|2021-01-25 12:18:00|97.7|97.62|97.68|97.62|97.72|97.64|97.68|97.62|20356
1611577090000|2021-01-25 12:18:10|97.6|97.6|97.64|97.56|97.68|97.6|97.6|97.56|114068
1611577100000|2021-01-25 12:18:20|||||||||5184
1611577110000|2021-01-25 12:18:30|97.62|97.54|97.6|97.54|97.62|97.54|97.6|97.54|466
1611577120000|2021-01-25 12:18:40|97.62|97.6|97.86|97.76|97.86|97.76|97.62|97.6|42899
1611577130000|2021-01-25 12:18:50|97.88|97.8|97.86|97.74|97.88|97.8|97.86|97.74|5476
1611577140000|2021-01-25 12:19:00|||||||||1004
1611577160000|2021-01-25 12:19:20|97.88|97.76|97.86|97.78|97.88|97.78|97.86|97.76|8713
1611577170000|2021-01-25 12:19:30|||||||||3480
1611577190000|2021-01-25 12:19:50|||||||||105474
1611577200000|2021-01-25 12:20:00|97.84|97.76|97.84|97.74|97.86|97.76|97.84|97.74|5094
1611577210000|2021-01-25 12:20:10|97.82|97.72|97.82|97.7|97.82|97.72|97.82|97.68|12757
1611577230000|2021-01-25 12:20:30|||||||||10830
1611577240000|2021-01-25 12:20:40|97.8|97.68|97.78|97.68|97.8|97.68|97.76|97.68|2486
1611577250000|2021-01-25 12:20:50|97.76|97.66|97.74|97.64|97.76|97.66|97.72|97.62|2500
1611577260000|2021-01-25 12:21:00|97.72|97.62|97.74|97.64|97.74|97.64|97.72|97.62|888
1611577270000|2021-01-25 12:21:10|97.76||97.76||97.78||97.76||5087
1611577280000|2021-01-25 12:21:20|97.78|97.66|97.7|97.64|97.8|97.7|97.7|97.64|33878
1611577290000|2021-01-25 12:21:30|||||||||85
1611577300000|2021-01-25 12:21:40|97.68|97.62|97.68|97.58|97.68|97.62|97.6|97.54|135556
1611577310000|2021-01-25 12:21:50|||||||||5000
1611577330000|2021-01-25 12:22:10|97.66|97.56|97.66|97.56|97.66|97.56|97.66|97.56|3873
1611577340000|2021-01-25 12:22:20||97.58||97.58||97.58||97.58|9
1611577350000|2021-01-25 12:22:30|||||||||10000
1611577360000|2021-01-25 12:22:40|97.68|97.6|97.66|97.58|97.7|97.62|97.66|97.58|20511
1611577370000|2021-01-25 12:22:50|||||||||2166
1611577380000|2021-01-25 12:23:00|||||||||501
1611577390000|2021-01-25 12:23:10||97.6||97.58||97.6||97.58|125
1611577400000|2021-01-25 12:23:20||97.6||97.58||97.6||97.58|6094
1611577410000|2021-01-25 12:23:30|||||||||3000
1611577420000|2021-01-25 12:23:40|97.64|97.56|97.62|97.54|97.64|97.56|97.6|97.54|4209
1611577430000|2021-01-25 12:23:50|97.6|97.52|97.4|97.3|97.6|97.52|97.4|97.3|115142
1611577440000|2021-01-25 12:24:00|97.38|97.32|97.36|97.3|97.4|97.32|97.36|97.3|11844
1611577450000|2021-01-25 12:24:10|97.38|97.32|97.4|97.34|97.4|97.36|97.36|97.3|19269
1611577460000|2021-01-25 12:24:20|97.38|97.32|97.38|97.3|97.4|97.32|97.36|97.3|24159
1611577470000|2021-01-25 12:24:30|97.4|97.32|97.36|97.3|97.4|97.32|97.36|97.3|6310
1611577480000|2021-01-25 12:24:40|97.34|97.28|97.32|97.24|97.34|97.28|97.32|97.24|11515
1611577490000|2021-01-25 12:24:50|||||||||3063
1611577500000|2021-01-25 12:25:00|97.3|97.2|97.28|97.18|97.3|97.22|97.24|97.18|12560
1611577510000|2021-01-25 12:25:10|97.26|97.2|97.26|97.16|97.26|97.2|97.26|97.16|6095
1611577520000|2021-01-25 12:25:20|97.28|97.14|97.24|97.14|97.28|97.16|97.24|97.12|303
1611577530000|2021-01-25 12:25:30|97.26|97.3|97.2|97.1|97.4|97.34|97.2|97.1|170798
1611577540000|2021-01-25 12:25:40|97.18|97.08|97.14|97.04|97.18|97.08|97.14|97.04|17184
1611577550000|2021-01-25 12:25:50|||||||||589
1611577560000|2021-01-25 12:26:00|97.12|97.06|97.12|97.06|97.12|97.06|97.12|97.04|35
1611577570000|2021-01-25 12:26:10|97.14|97.04|96.88|96.8|97.14|97.04|96.88|96.8|454517
1611577580000|2021-01-25 12:26:20|96.86|96.76|96.76|96.7|96.86|96.76|96.76|96.66|8361
1611577590000|2021-01-25 12:26:30|96.78|96.72|96.76|96.68|96.78|96.72|96.76|96.68|21780
1611577600000|2021-01-25 12:26:40|96.78|96.7|96.76|96.7|96.82|96.78|96.7|96.6|71173
1611577610000|2021-01-25 12:26:50|96.8|96.62|96.82|96.7|96.82|96.7|96.78|96.62|24553
1611577620000|2021-01-25 12:27:00|96.84|96.72|96.98|96.86|97|96.9|96.84|96.72|33574
1611577630000|2021-01-25 12:27:10||96.82||96.82||96.82||96.8|1272
1611577640000|2021-01-25 12:27:20|96.96||96.94||96.96||96.94||20310
1611577650000|2021-01-25 12:27:30||96.8||96.82||96.82||96.8|10752
1611577660000|2021-01-25 12:27:40|96.92|96.8|96.92|96.82|96.92|96.82|96.92|96.8|0
1611577670000|2021-01-25 12:27:50|96.94|96.84|97|96.92|97|96.92|96.94|96.84|14832
1611577680000|2021-01-25 12:28:00||96.9||96.9||96.9||96.9|1907
1611577690000|2021-01-25 12:28:10|96.98|96.88|96.98|96.86|96.98|96.88|96.98|96.84|7254
1611577700000|2021-01-25 12:28:20||96.84||96.84||96.84||96.84|283
1611577720000|2021-01-25 12:28:40|||||||||685
1611577730000|2021-01-25 12:28:50|||||||||16105
1611577750000|2021-01-25 12:29:10|||||||||4361
1611577760000|2021-01-25 12:29:20|97|96.88|96.96|96.84|97|96.88|96.96|96.84|17181
1611577780000|2021-01-25 12:29:40|96.98|96.96|96.98|96.84|97|96.96|96.96|96.84|20316
1611577790000|2021-01-25 12:29:50|96.96|96.86|96.96|96.86|96.96|96.86|96.94|96.86|625
1611577800000|2021-01-25 12:30:00||96.84||96.86||96.86||96.84|573
1611577810000|2021-01-25 12:30:10|96.98|96.96|96.94|96.84|97|96.96|96.94|96.84|3760
1611577820000|2021-01-25 12:30:20|96.92|96.82|96.88|96.8|96.92|96.84|96.88|96.8|5035
1611577840000|2021-01-25 12:30:40|||||||||90
1611577850000|2021-01-25 12:30:50|96.86|96.78|96.86|96.74|96.86|96.78|96.84|96.72|2617
1611577860000|2021-01-25 12:31:00|96.84||96.84||96.84||96.84||22
1611577870000|2021-01-25 12:31:10|96.82|96.72|96.76|96.64|96.82|96.72|96.76|96.62|9124
1611577880000|2021-01-25 12:31:20|96.78|96.66|96.86|96.76|96.86|96.82|96.78|96.66|44808
1611577890000|2021-01-25 12:31:30||96.78||96.76||96.78||96.76|200
1611577900000|2021-01-25 12:31:40|96.84|96.74|96.78|96.66|96.84|96.74|96.78|96.66|10195
1611577910000|2021-01-25 12:31:50|96.76|96.68|96.82|96.68|96.82|96.68|96.76|96.68|8351
1611577920000|2021-01-25 12:32:00|||||||||263
1611577930000|2021-01-25 12:32:10|96.8|96.7|96.8|96.7|96.8|96.7|96.8|96.7|3822
1611577940000|2021-01-25 12:32:20|96.78|96.68|96.7|96.6|96.78|96.68|96.7|96.6|15459
1611577950000|2021-01-25 12:32:30|||||||||6502
1611577960000|2021-01-25 12:32:40|96.72|96.7|96.82|96.72|96.82|96.72|96.7|96.6|16918
1611577970000|2021-01-25 12:32:50|||||||||517
1611577980000|2021-01-25 12:33:00|96.84|96.74|96.82|96.74|96.86|96.78|96.8|96.72|6124
1611577990000|2021-01-25 12:33:10|96.8|96.72|96.72|96.62|96.8|96.72|96.7|96.62|3580
1611578000000|2021-01-25 12:33:20|96.74|96.6|96.7|96.6|96.74|96.62|96.7|96.6|1714
1611578010000|2021-01-25 12:33:30|96.68|96.58|96.58|96.5|96.68|96.58|96.56|96.5|34607
1611578030000|2021-01-25 12:33:50|96.56|96.48|96.52|96.44|96.56|96.5|96.5|96.42|54146
1611578040000|2021-01-25 12:34:00|96.5|96.42|96.52|96.44|96.54|96.5|96.48|96.4|8365
1611578050000|2021-01-25 12:34:10|96.54|96.42|96.44|96.34|96.54|96.44|96.44|96.34|27638
1611578060000|2021-01-25 12:34:20|||||||||2002
1611578070000|2021-01-25 12:34:30|96.42|96.4|96.46|96.34|96.48|96.4|96.42|96.34|14819
1611578080000|2021-01-25 12:34:40|96.44|96.4|96.38|96.3|96.44|96.4|96.36|96.3|61410
1611578090000|2021-01-25 12:34:50|96.34|96.28|96.36|96.28|96.38|96.28|96.34|96.28|21959
1611578100000|2021-01-25 12:35:00|96.38|96.3|96.4|96.34|96.4|96.34|96.38|96.3|3125
1611578110000|2021-01-25 12:35:10|96.38|96.32|96.38|96.32|96.38|96.32|96.38|96.32|1300
1611578120000|2021-01-25 12:35:20|||||||||33500
1611578130000|2021-01-25 12:35:30|96.36|96.3|96.32|96.24|96.38|96.3|96.32|96.24|11749
1611578140000|2021-01-25 12:35:40|96.34|96.26|96.36|96.28|96.36|96.28|96.34|96.26|17663
1611578150000|2021-01-25 12:35:50|96.38|96.3|96.34|96.24|96.4|96.32|96.34|96.24|38017
1611578160000|2021-01-25 12:36:00|96.32|96.26|96.32|96.24|96.32|96.26|96.3|96.24|6594
1611578170000|2021-01-25 12:36:10|96.3|96.22|96.22|96.16|96.3|96.22|96.2|96.12|15551
1611578180000|2021-01-25 12:36:20|96.2|96.1|96.18|96.08|96.2|96.1|96.18|96.06|6295
1611578190000|2021-01-25 12:36:30|96.22|96.1|96.22|96.14|96.24|96.14|96.22|96.1|36154
1611578200000|2021-01-25 12:36:40|||||||||1022
1611578210000|2021-01-25 12:36:50|||||||||4601
1611578220000|2021-01-25 12:37:00|96.2|96.1|96.22|96.12|96.22|96.12|96.2|96.1|5735
1611578230000|2021-01-25 12:37:10|96.2|96.1|96.2|96.1|96.2|96.1|96.2|96.1|377
1611578240000|2021-01-25 12:37:20|96.22|96.08|96.2|96.14|96.26|96.2|96.2|96.08|24436
1611578250000|2021-01-25 12:37:30|96.18|96.12|96.16|96.1|96.18|96.14|96.16|96.04|11497
1611578260000|2021-01-25 12:37:40|96.2|96.12|96.22|96.16|96.22|96.16|96.2|96.1|24392
1611578270000|2021-01-25 12:37:50||96.1||96.14||96.14||96.1|41381
1611578280000|2021-01-25 12:38:00||96.2||96.14||96.2||96.12|3785
1611578290000|2021-01-25 12:38:10|96.2|96.12|96.18|96.1|96.22|96.18|96.18|96.1|8409
1611578300000|2021-01-25 12:38:20|||||||||11361
1611578310000|2021-01-25 12:38:30|96.2|96.12|96.18|96.1|96.24|96.18|96.18|96.1|15375
1611578330000|2021-01-25 12:38:50|96.2||96.16||96.22||96.16||5206
1611578340000|2021-01-25 12:39:00|96.14|96.06|96.14|96.06|96.14|96.06|96.14|96.04|7363
1611578350000|2021-01-25 12:39:10|96.12|96.04|96.1|96.02|96.14|96.04|96.1|96|14276
1611578360000|2021-01-25 12:39:20||96||96.02||96.02||96|13546
1611578370000|2021-01-25 12:39:30|||||||||8560
1611578380000|2021-01-25 12:39:40|96.12|96.06|96.08|96.02|96.12|96.06|96.08|96.02|19163
1611578390000|2021-01-25 12:39:50|96.04|96|96.02|95.92|96.08|96.02|95.98|95.88|449161
1611578400000|2021-01-25 12:40:00|96|95.94|96|95.9|96.02|95.94|96|95.88|12625
1611578410000|2021-01-25 12:40:10|||||||||18513
1611578420000|2021-01-25 12:40:20||95.92||95.92||95.92||95.92|4118
1611578430000|2021-01-25 12:40:30||95.9||95.92||95.92||95.9|1083
1611578440000|2021-01-25 12:40:40|96.02|95.94|96.14|96.08|96.14|96.08|96|95.94|53788
1611578450000|2021-01-25 12:40:50|96.18|96.1|96.24|96.18|96.24|96.18|96.18|96.1|29436
1611578460000|2021-01-25 12:41:00|96.26|96.2|96.36|96.3|96.36|96.32|96.24|96.2|18404
1611578470000|2021-01-25 12:41:10|96.34|96.26|96.32|96.2|96.34|96.26|96.3|96.18|21636
1611578480000|2021-01-25 12:41:20|96.34|96.3|96.32|96.22|96.36|96.3|96.32|96.2|2480
1611578490000|2021-01-25 12:41:30|||||||||1
1611578500000|2021-01-25 12:41:40|96.34||96.34||96.36||96.34||2009
1611578510000|2021-01-25 12:41:50|96.3|96.18|96.18|96.08|96.3|96.18|96.1|96|110175
1611578520000|2021-01-25 12:42:00|96.14|96.06|96.14|96.02|96.18|96.06|96.06|96|34839
1611578530000|2021-01-25 12:42:10|96.16|96.06|96.16|96.06|96.16|96.14|96.14|96.06|73020
1611578540000|2021-01-25 12:42:20|96.14|96.02|96.14|96.04|96.16|96.04|96.14|96.02|2000
1611578550000|2021-01-25 12:42:30|96.16|96.06|96.3|96.2|96.32|96.2|96.14|96.06|50861
1611578570000|2021-01-25 12:42:50|96.32|96.22|96.34|96.22|96.34|96.22|96.32|96.22|3800
1611578580000|2021-01-25 12:43:00|||||||||500
1611578590000|2021-01-25 12:43:10|||||||||107
1611578600000|2021-01-25 12:43:20|||||||||8615
1611578610000|2021-01-25 12:43:30|96.32|96.3|96.26|96.2|96.32|96.3|96.24|96.2|12815
1611578620000|2021-01-25 12:43:40|96.3|96.22|96.32|96.22|96.32|96.22|96.3|96.22|48
1611578630000|2021-01-25 12:43:50|96.3|96.2|96.3|96.2|96.3|96.2|96.3|96.2|2362
1611578640000|2021-01-25 12:44:00|||||||||10428
1611578650000|2021-01-25 12:44:10|96.28|96.18|96.28|96.2|96.28|96.2|96.22|96.12|15753
1611578660000|2021-01-25 12:44:20|96.26|96.18|96.26|96.16|96.26|96.18|96.26|96.14|3777
1611578670000|2021-01-25 12:44:30|||||||||1135
1611578680000|2021-01-25 12:44:40|||||||||33008
1611578690000|2021-01-25 12:44:50|96.24|96.14|96.22|96.12|96.24|96.14|96.22|96.12|8754
1611578700000|2021-01-25 12:45:00|96.2|96.16|96.22|96.08|96.22|96.2|96.2|96.06|28000
1611578710000|2021-01-25 12:45:10|||||||||5000
1611578720000|2021-01-25 12:45:20|96.2||96.22||96.22||96.2||22113
1611578730000|2021-01-25 12:45:30|96.14|96.1|96.24|96.2|96.24|96.2|96.14|96.08|16023
1611578740000|2021-01-25 12:45:40||96.14||96.16||96.18||96.14|17736
1611578750000|2021-01-25 12:45:50|96.22|96.18|96.22|96.1|96.22|96.18|96.22|96.1|13741
1611578760000|2021-01-25 12:46:00|96.24|96.12|96.24|96.18|96.24|96.18|96.24|96.12|1340
1611578770000|2021-01-25 12:46:10|||||||||8467
1611578780000|2021-01-25 12:46:20|96.26|96.2|96.3|96.2|96.3|96.2|96.26|96.18|23732
1611578800000|2021-01-25 12:46:40|96.28|96.22|96.3|96.18|96.3|96.22|96.26|96.18|8685
1611578810000|2021-01-25 12:46:50||96.2||96.2||96.2||96.2|165
1611578820000|2021-01-25 12:47:00|96.28|96.18|96.26|96.16|96.28|96.18|96.14|96.04|23854
1611578830000|2021-01-25 12:47:10|96.24||96.24||96.24||96.24||2674
1611578840000|2021-01-25 12:47:20|96.22||96.22||96.22||96.22||1538
1611578850000|2021-01-25 12:47:30|96.2|96.14|96.26|96.16|96.26|96.16|96.2|96.14|18326
1611578860000|2021-01-25 12:47:40|||||||||4527
1611578870000|2021-01-25 12:47:50|||||||||104004
1611578880000|2021-01-25 12:48:00|96.28|96.18|96.44|96.34|96.5|96.36|96.28|96.18|51679
1611578890000|2021-01-25 12:48:10|96.42|96.3|96.3|96.24|96.42|96.3|96.3|96.24|3867
1611578900000|2021-01-25 12:48:20|96.28|96.2|96.3|96.18|96.3|96.2|96.28|96.18|6144
1611578910000|2021-01-25 12:48:30|96.28||96.28||96.28||96.28||32178
1611578920000|2021-01-25 12:48:40|96.26||96.26||96.26||96.26||4000
1611578930000|2021-01-25 12:48:50|96.24||96.24||96.26||96.24||3461
1611578940000|2021-01-25 12:49:00|96.22|96.12|96.16|96.04|96.22|96.14|96.16|96.04|8736
1611578950000|2021-01-25 12:49:10|96.18|96.06|96.14|96.04|96.18|96.06|96.14|96.02|0
1611578960000|2021-01-25 12:49:20|96.12|96.02|96.14|96.06|96.14|96.1|96.12|96.02|34172
1611578970000|2021-01-25 12:49:30|96.16|96.08|96.18|96.12|96.18|96.12|96.16|96.08|4426
1611578980000|2021-01-25 12:49:40|||||||||1934
1611578990000|2021-01-25 12:49:50|96.2|96.14|96.3|96.22|96.34|96.22|96.2|96.12|38129
1611579010000|2021-01-25 12:50:10|96.28|96.2|96.28|96.2|96.28|96.2|96.26|96.2|34166
1611579020000|2021-01-25 12:50:20|96.3|96.22|96.3|96.24|96.34|96.3|96.3|96.22|18084
1611579030000|2021-01-25 12:50:30|96.32|96.22|96.18|96.1|96.32|96.22|96.12|96.08|36177
1611579040000|2021-01-25 12:50:40|96.22|96.12|96.2|96.12|96.26|96.12|96.2|96.12|16357
1611579060000|2021-01-25 12:51:00|||||||||8009
1611579070000|2021-01-25 12:51:10|96.18|96.1|96.18|96.1|96.18|96.12|96.14|96.04|11620
1611579080000|2021-01-25 12:51:20|96.16|96.06|96.16|96.08|96.16|96.1|96.14|96.04|14465
1611579090000|2021-01-25 12:51:30|96.14|96.04|96.04|95.94|96.16|96.04|96.02|95.94|98100
1611579100000|2021-01-25 12:51:40|96.02||96.02||96.04||96||12158
1611579110000|2021-01-25 12:51:50|||||||||18587
1611579120000|2021-01-25 12:52:00|95.98|95.92|95.92|95.84|96.02|95.92|95.92|95.84|10045
1611579130000|2021-01-25 12:52:10|95.94|95.86|95.94|95.86|95.94|95.88|95.92|95.84|124383
1611579140000|2021-01-25 12:52:20||95.88||95.88||95.88||95.88|8392
1611579150000|2021-01-25 12:52:30|95.92|95.86|95.98|95.86|96.02|95.94|95.88|95.84|23140
1611579160000|2021-01-25 12:52:40|96|96|96.18|96.12|96.18|96.12|96|96|78539
1611579170000|2021-01-25 12:52:50|96.2|96.14|96.18|96.1|96.2|96.16|96.18|96.1|10229
1611579180000|2021-01-25 12:53:00|96.2|96.08|96.06|95.96|96.2|96.08|96.06|95.96|23053
1611579190000|2021-01-25 12:53:10|96.04|95.94|96.02|95.9|96.04|95.94|96.02|95.9|15814
1611579200000|2021-01-25 12:53:20|96.04|95.92|96.08|96.02|96.08|96.02|96.04|95.92|4691
1611579210000|2021-01-25 12:53:30|96.1|96.1|96.14|96.02|96.14|96.1|96.1|96.02|72507
1611579220000|2021-01-25 12:53:40|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|16098
1611579230000|2021-01-25 12:53:50|96.24||96.24||96.26||96.24||15
1611579240000|2021-01-25 12:54:00|96.22|96.12|96.2|96.12|96.22|96.12|96.18|96.06|2579
1611579250000|2021-01-25 12:54:10|96.16|96.08|96.16|96.06|96.18|96.08|96.14|96.04|10448
1611579260000|2021-01-25 12:54:20|96.14|96.08|96.18|96.12|96.2|96.12|96.14|96.08|17274
1611579270000|2021-01-25 12:54:30|96.2|96.14|96.3|96.22|96.3|96.22|96.2|96.14|14191
1611579280000|2021-01-25 12:54:40|96.28|96.18|96.28|96.18|96.28|96.18|96.28|96.18|4636
1611579290000|2021-01-25 12:54:50|||||||||7232
1611579300000|2021-01-25 12:55:00|96.26|96.2|96.26|96.18|96.28|96.2|96.26|96.18|9167
1611579310000|2021-01-25 12:55:10|96.24|96.14|96.2|96.1|96.24|96.14|96.2|96.1|613
1611579320000|2021-01-25 12:55:20|96.22|96.12|96.26|96.16|96.26|96.2|96.22|96.12|6018
1611579330000|2021-01-25 12:55:30|96.24|96.12|96.22|96.12|96.24|96.14|96.2|96.12|708
1611579340000|2021-01-25 12:55:40|96.18|96.1|96.24|96.12|96.24|96.12|96.16|96.1|6414
1611579350000|2021-01-25 12:55:50|||||||||5023
1611579360000|2021-01-25 12:56:00|96.22|96.1|96.14|96.06|96.22|96.1|96.14|96.06|34149
1611579370000|2021-01-25 12:56:10|96.12|96.1|96.22|96.1|96.22|96.1|96.12|96.1|2829
1611579390000|2021-01-25 12:56:30|96.2|96.08|96.12|96.04|96.2|96.08|96.1|96.04|9375
1611579400000|2021-01-25 12:56:40|96.1||96.1||96.1||96.1||13395
1611579410000|2021-01-25 12:56:50|96.14|96.06|96.18|96.06|96.18|96.06|96.14|96.06|1760
1611579420000|2021-01-25 12:57:00|96.2|96.08|96.26|96.16|96.28|96.16|96.2|96.08|15145
1611579430000|2021-01-25 12:57:10|96.24||96.24||96.24||96.24||369
1611579450000|2021-01-25 12:57:30|96.26|96.18|96.28|96.18|96.3|96.18|96.26|96.18|6423
1611579460000|2021-01-25 12:57:40|96.3|96.2|96.3|96.2|96.3|96.2|96.3|96.2|504
1611579470000|2021-01-25 12:57:50|96.28|96.22|96.32|96.2|96.32|96.24|96.28|96.2|8085
1611579480000|2021-01-25 12:58:00|96.34|96.22|96.48|96.36|96.48|96.36|96.34|96.22|53967
1611579490000|2021-01-25 12:58:10|96.5|96.38|96.48|96.36|96.56|96.46|96.48|96.36|15114
1611579500000|2021-01-25 12:58:20|||||||||1392
1611579510000|2021-01-25 12:58:30|96.4|96.34|96.38|96.32|96.48|96.34|96.38|96.32|6112
1611579520000|2021-01-25 12:58:40|96.36|96.3|96.34|96.22|96.36|96.3|96.34|96.22|5621
1611579530000|2021-01-25 12:58:50|96.32|96.24|96.3|96.22|96.32|96.24|96.3|96.22|8657
1611579540000|2021-01-25 12:59:00|96.32|96.24|96.48|96.36|96.48|96.36|96.32|96.24|36567
1611579550000|2021-01-25 12:59:10|96.5|96.48|96.5|96.38|96.52|96.48|96.48|96.34|9491
1611579560000|2021-01-25 12:59:20|96.48|96.36|96.46|96.34|96.48|96.36|96.46|96.34|1681
1611579570000|2021-01-25 12:59:30|96.44|96.36|96.44|96.34|96.44|96.36|96.44|96.34|376
1611579580000|2021-01-25 12:59:40|96.42|96.36|96.34|96.24|96.42|96.36|96.34|96.24|3173
1611579590000|2021-01-25 12:59:50|||||||||2037
1611579600000|2021-01-25 13:00:00|96.32|96.22|96.34|96.22|96.34|96.24|96.32|96.22|6045
1611579610000|2021-01-25 13:00:10|96.32||96.32||96.32||96.32||180
1611579620000|2021-01-25 13:00:20|96.3|96.24|96.3|96.24|96.3|96.24|96.3|96.24|628
1611579630000|2021-01-25 13:00:30|96.34|96.26|96.32|96.22|96.42|96.28|96.32|96.22|84532
1611579650000|2021-01-25 13:00:50|96.36|96.24|96.36|96.24|96.36|96.24|96.34|96.24|12738
1611579660000|2021-01-25 13:01:00||96.26||96.26||96.28||96.26|25602
1611579670000|2021-01-25 13:01:10|96.34|96.3|96.44|96.34|96.44|96.34|96.32|96.26|9999
1611579680000|2021-01-25 13:01:20|||||||||20250
1611579690000|2021-01-25 13:01:30|96.42|96.32|96.36|96.26|96.42|96.32|96.36|96.26|7717
1611579700000|2021-01-25 13:01:40|96.38|96.28|96.4|96.28|96.42|96.3|96.38|96.26|1525
1611579710000|2021-01-25 13:01:50|96.38|96.3|96.38|96.34|96.38|96.34|96.38|96.3|50
1611579720000|2021-01-25 13:02:00|96.42|96.38|96.42|96.32|96.42|96.38|96.42|96.32|4836
1611579730000|2021-01-25 13:02:10|||||||||22490
1611579740000|2021-01-25 13:02:20|96.4|96.3|96.46|96.36|96.46|96.4|96.38|96.3|8550
1611579750000|2021-01-25 13:02:30|96.44||96.44||96.46||96.44||12913
1611579770000|2021-01-25 13:02:50|||||||||6231
1611579790000|2021-01-25 13:03:10|||||||||1036
1611579800000|2021-01-25 13:03:20|96.42|96.34|96.44|96.34|96.44|96.36|96.42|96.34|5905
1611579810000|2021-01-25 13:03:30|96.42||96.44||96.44||96.42||77
1611579820000|2021-01-25 13:03:40||96.36||96.34||96.36||96.34|3855
1611579830000|2021-01-25 13:03:50|||||||||505
1611579840000|2021-01-25 13:04:00|96.42|96.32|96.44|96.34|96.44|96.36|96.42|96.32|2171
1611579850000|2021-01-25 13:04:10|96.46|96.36|96.52|96.46|96.54|96.5|96.46|96.34|106330
1611579860000|2021-01-25 13:04:20|||||||||5000
1611579870000|2021-01-25 13:04:30|96.5|96.44|96.5|96.44|96.5|96.44|96.5|96.44|5308
1611579880000|2021-01-25 13:04:40|96.48||96.5||96.5||96.48||14026
1611579890000|2021-01-25 13:04:50|96.54|96.46|96.64|96.54|96.64|96.56|96.5|96.46|87297
1611579900000|2021-01-25 13:05:00||96.56||96.56||96.56||96.56|14741
1611579910000|2021-01-25 13:05:10|96.6|96.54|96.56|96.44|96.6|96.54|96.56|96.44|26921
1611579920000|2021-01-25 13:05:20|||||||||5277
1611579930000|2021-01-25 13:05:30|96.58|96.46|96.58|96.46|96.58|96.46|96.58|96.46|1092
1611579940000|2021-01-25 13:05:40|||||||||1690
1611579950000|2021-01-25 13:05:50|96.56|96.44|96.54|96.44|96.56|96.44|96.52|96.44|41274
1611579960000|2021-01-25 13:06:00|96.52|96.42|96.48|96.36|96.52|96.42|96.48|96.34|4629
1611579970000|2021-01-25 13:06:10|96.36|96.34|96.5|96.38|96.5|96.38|96.36|96.34|10619
1611579980000|2021-01-25 13:06:20|96.52|96.5|96.56|96.42|96.56|96.5|96.5|96.4|52725
1611579990000|2021-01-25 13:06:30|96.58|96.44|96.6|96.52|96.6|96.54|96.58|96.44|8507
1611580000000|2021-01-25 13:06:40|||||||||6726
1611580010000|2021-01-25 13:06:50|96.56||96.6||96.6||96.56||6772
1611580020000|2021-01-25 13:07:00|96.62|96.54|96.62|96.52|96.64|96.54|96.62|96.52|3211
1611580030000|2021-01-25 13:07:10|96.64|96.54|96.62|96.52|96.64|96.54|96.62|96.52|7541
1611580040000|2021-01-25 13:07:20|96.64|96.54|96.64|96.54|96.64|96.54|96.64|96.54|7849
1611580050000|2021-01-25 13:07:30|96.68|96.6|96.72|96.6|96.74|96.62|96.68|96.6|2203
1611580060000|2021-01-25 13:07:40|||||||||1905
1611580070000|2021-01-25 13:07:50|96.74|96.62|96.78|96.74|96.78|96.74|96.74|96.62|7992
1611580080000|2021-01-25 13:08:00|96.82||96.82||96.84||96.82||19774
1611580090000|2021-01-25 13:08:10|96.8||96.8||96.8||96.8||254
1611580100000|2021-01-25 13:08:20|||||||||9240
1611580120000|2021-01-25 13:08:40|96.84|96.76|97|96.88|97.04|96.92|96.82|96.74|23320
1611580130000|2021-01-25 13:08:50|||||||||1809
1611580140000|2021-01-25 13:09:00|97.02||96.96||97.02||96.96||1867
1611580160000|2021-01-25 13:09:20|||||||||5000
1611580170000|2021-01-25 13:09:30|96.98|96.92|97.1|97|97.1|97|96.98|96.92|26969
1611580180000|2021-01-25 13:09:40|97.08|96.98|97.04|96.92|97.08|96.98|97.02|96.92|3559
1611580190000|2021-01-25 13:09:50|97.02|96.9|96.96|96.88|97.02|96.9|96.96|96.88|4639
1611580200000|2021-01-25 13:10:00|96.94|96.84|96.94|96.84|96.94|96.84|96.94|96.84|1787
1611580210000|2021-01-25 13:10:10|||||||||7833
1611580220000|2021-01-25 13:10:20|96.92|96.82|96.94|96.84|96.94|96.84|96.92|96.82|324
1611580230000|2021-01-25 13:10:30|96.92|96.86|96.92|96.82|96.92|96.88|96.92|96.82|5094
1611580240000|2021-01-25 13:10:40|||||||||608
1611580250000|2021-01-25 13:10:50|||||||||2043
1611580260000|2021-01-25 13:11:00||96.84||96.82||96.84||96.82|12615
1611580270000|2021-01-25 13:11:10|96.9|96.8|97|96.9|97|96.9|96.8|96.68|51788
1611580290000|2021-01-25 13:11:30|||||||||761
1611580340000|2021-01-25 13:12:20|||||||||2027
1611580350000|2021-01-25 13:12:30|||||||||2039
1611580370000|2021-01-25 13:12:50|96.98||97||97||96.98||6024
1611580380000|2021-01-25 13:13:00|96.96|96.88|97|96.92|97|96.92|96.9|96.82|39263
1611580390000|2021-01-25 13:13:10|97.02|96.94|97.02|96.94|97.04|97|97|96.92|44544
1611580400000|2021-01-25 13:13:20|||||||||1000
1611580420000|2021-01-25 13:13:40|97|96.92|97|96.92|97|96.92|96.98|96.92|3142
1611580430000|2021-01-25 13:13:50|96.96|96.9|96.98|96.9|97|96.92|96.92|96.86|22356
1611580440000|2021-01-25 13:14:00|96.96|96.88|96.94|96.88|96.96|96.88|96.94|96.86|2471
1611580450000|2021-01-25 13:14:10|96.98|96.92|97|96.96|97|96.96|96.98|96.9|1480
1611580460000|2021-01-25 13:14:20|97.02|96.98|97.04|96.96|97.04|96.98|97|96.96|20864
1611580470000|2021-01-25 13:14:30|97|97|96.9|96.84|97.04|97|96.9|96.84|11460
1611580480000|2021-01-25 13:14:40|96.88|96.82|96.88|96.82|96.96|96.88|96.88|96.82|6928
1611580490000|2021-01-25 13:14:50|96.86|96.86|96.92|96.84|96.96|96.88|96.84|96.84|24137
1611580500000|2021-01-25 13:15:00|96.9|96.82|96.98|96.9|97.04|97|96.88|96.82|31400
1611580510000|2021-01-25 13:15:10|97|96.92|97|96.92|97|96.92|97|96.92|29448
1611580520000|2021-01-25 13:15:20|96.98|96.98|97|96.92|97.04|97|96.98|96.92|20240
1611580530000|2021-01-25 13:15:30|97.02|96.9|97.04|96.92|97.04|96.92|96.98|96.9|25302
1611580540000|2021-01-25 13:15:40|97.02||97.02||97.02||97.02||0
1611580550000|2021-01-25 13:15:50|97.04|96.94|97.04|97|97.04|97|97.04|96.94|2804
1611580560000|2021-01-25 13:16:00||96.98||96.96||96.98||96.96|5259
1611580570000|2021-01-25 13:16:10|||||||||16340
1611580580000|2021-01-25 13:16:20|||||||||1013
1611580590000|2021-01-25 13:16:30|||||||||244
1611580600000|2021-01-25 13:16:40|97.06|96.98|97.06|96.98|97.06|96.98|97.06|96.98|8570
1611580610000|2021-01-25 13:16:50|97.08|97|97.08|97.02|97.08|97.02|97.08|97|5204
1611580620000|2021-01-25 13:17:00|97.06|96.98|97.06|96.98|97.08|96.98|97.06|96.98|5
1611580630000|2021-01-25 13:17:10|||||||||200
1611580640000|2021-01-25 13:17:20|97.08|97|97.08|97|97.08|97|97.08|97|3395
1611580650000|2021-01-25 13:17:30|||||||||1083
1611580660000|2021-01-25 13:17:40|97.1|97.02|97.08|97|97.14|97.08|97.06|97|16834
1611580670000|2021-01-25 13:17:50|97.06||97.06||97.06||97.06||5550
1611580680000|2021-01-25 13:18:00|97.04||97.04||97.04||97.04||822
1611580690000|2021-01-25 13:18:10|97.02|96.98|96.88|96.76|97.04|96.98|96.84|96.74|44525
1611580700000|2021-01-25 13:18:20|||||||||721
1611580710000|2021-01-25 13:18:30|96.92|96.78|97.02|96.9|97.06|96.94|96.92|96.78|11811
1611580720000|2021-01-25 13:18:40|97|96.88|96.98|96.88|97|96.88|96.98|96.88|107
1611580730000|2021-01-25 13:18:50|97|96.9|96.96|96.88|97|96.9|96.96|96.88|1581
1611580740000|2021-01-25 13:19:00|||||||||5000
1611580760000|2021-01-25 13:19:20|||||||||4129
1611580770000|2021-01-25 13:19:30|97|96.9|97.06|96.96|97.08|96.96|97|96.9|5611
1611580780000|2021-01-25 13:19:40|97.08||97.08||97.08||97.08||0
1611580790000|2021-01-25 13:19:50|97.1|96.98|97.28|97.14|97.28|97.14|97.1|96.98|27276
1611580800000|2021-01-25 13:20:00|97.26|97.16|97.32|97.22|97.32|97.26|97.26|97.16|5344
1611580810000|2021-01-25 13:20:10|||||||||5182
1611580830000|2021-01-25 13:20:30|97.3|97.2|97.3|97.2|97.3|97.2|97.3|97.2|696
1611580840000|2021-01-25 13:20:40|97.32|97.24|97.32|97.24|97.38|97.3|97.3|97.22|48110
1611580850000|2021-01-25 13:20:50|97.34|97.22|97.4|97.28|97.4|97.28|97.34|97.2|3431
1611580860000|2021-01-25 13:21:00|||||||||1126
1611580870000|2021-01-25 13:21:10|97.38|97.26|97.34|97.22|97.38|97.26|97.34|97.22|4444
1611580880000|2021-01-25 13:21:20|97.32|97.24|97.38|97.3|97.38|97.3|97.32|97.24|5717
1611580890000|2021-01-25 13:21:30|97.42|97.32|97.44|97.34|97.44|97.36|97.38|97.32|3204
1611580910000|2021-01-25 13:21:50|||||||||1524
1611580920000|2021-01-25 13:22:00|97.46|97.28|97.42|97.3|97.46|97.3|97.4|97.28|661
1611580930000|2021-01-25 13:22:10|97.44|97.32|97.44|97.3|97.44|97.32|97.4|97.28|10164
1611580940000|2021-01-25 13:22:20|97.46|97.32|97.46|97.34|97.48|97.36|97.46|97.32|8390
1611580950000|2021-01-25 13:22:30|||||||||12664
1611580960000|2021-01-25 13:22:40|97.48|97.36|97.54|97.42|97.54|97.42|97.44|97.34|25064
1611580970000|2021-01-25 13:22:50|97.52|97.4|97.42|97.3|97.52|97.4|97.4|97.3|51135
1611580980000|2021-01-25 13:23:00|97.44|97.34|97.34|97.2|97.46|97.34|97.26|97.2|15982
1611580990000|2021-01-25 13:23:10|||||||||192
1611581000000|2021-01-25 13:23:20|97.32|97.18|97.22|97.1|97.32|97.18|97.22|97.08|21269
1611581010000|2021-01-25 13:23:30|97.2|97.08|97.2|97.08|97.2|97.08|97.2|97.06|0
1611581020000|2021-01-25 13:23:40|||||||||38
1611581040000|2021-01-25 13:24:00|97.18|97.16|97.26|97.18|97.26|97.18|97.18|97.06|10163
1611581050000|2021-01-25 13:24:10|97.3|97.2|97.3|97.18|97.36|97.24|97.28|97.16|4608
1611581060000|2021-01-25 13:24:20|97.32|97.2|97.24|97.14|97.32|97.2|97.24|97.14|10392
1611581070000|2021-01-25 13:24:30|97.22|97.12|97.22|97.08|97.22|97.12|97.18|97.04|860
1611581080000|2021-01-25 13:24:40|97.16||97.16||97.16||97.16||105
1611581090000|2021-01-25 13:24:50|||||||||500
1611581100000|2021-01-25 13:25:00|||||||||1200
1611581110000|2021-01-25 13:25:10|97.14|97.06|97.12|97.02|97.14|97.06|97.12|97.02|3205
1611581130000|2021-01-25 13:25:30|97.1|97|96.98|96.82|97.1|97|96.98|96.82|1307
1611581140000|2021-01-25 13:25:40|97|96.84|97.06|96.92|97.06|97|97|96.84|14707
1611581150000|2021-01-25 13:25:50|97.04|96.9|96.98|96.86|97.04|96.9|96.96|96.84|1230
1611581160000|2021-01-25 13:26:00|96.96||96.96||96.96||96.96||25
1611581170000|2021-01-25 13:26:10|96.98|96.88|96.96|96.88|96.98|96.88|96.9|96.86|5080
1611581190000|2021-01-25 13:26:30|96.94|96.82|96.94|96.82|96.94|96.82|96.94|96.82|1141
1611581200000|2021-01-25 13:26:40|96.92|96.84|96.98|96.9|96.98|96.9|96.9|96.78|5846
1611581220000|2021-01-25 13:27:00|97|96.92|97.02|96.92|97.02|96.92|97|96.92|9835
1611581230000|2021-01-25 13:27:10|97|96.9|97.02|96.9|97.02|96.9|97|96.9|1375
1611581240000|2021-01-25 13:27:20|97.04||97||97.04||97||0
1611581250000|2021-01-25 13:27:30|||||||||1000
1611581260000|2021-01-25 13:27:40|||||||||6205
1611581290000|2021-01-25 13:28:10|97.02|96.94|97.02|96.9|97.06|96.96|97.02|96.9|15499
1611581300000|2021-01-25 13:28:20|97.04|96.92|97.1|97.02|97.1|97.02|97.04|96.92|6426
1611581310000|2021-01-25 13:28:30|97.08|97|97.2|97.12|97.2|97.12|97.08|96.96|34772
1611581320000|2021-01-25 13:28:40|97.18|97.1|97.18|97.06|97.18|97.1|97.18|97.04|6357
1611581330000|2021-01-25 13:28:50|97.16|97.04|97.16|97.04|97.16|97.04|97.16|97.04|284
1611581340000|2021-01-25 13:29:00|97.14|97.02|97.04|96.94|97.14|97.02|97.04|96.92|16426
1611581350000|2021-01-25 13:29:10|97.02|96.92|97|96.9|97.02|96.92|97|96.9|6283
1611581360000|2021-01-25 13:29:20|97.02||97.02||97.02||97.02||0
1611581370000|2021-01-25 13:29:30|||||||||25500
1611581380000|2021-01-25 13:29:40|||||||||504
1611581390000|2021-01-25 13:29:50|97|96.88|96.94|96.84|97|96.88|96.94|96.84|14
1611581400000|2021-01-25 13:30:00|96.96|96.82|97.04|96.92|97.04|96.96|96.9|96.76|31996
1611581410000|2021-01-25 13:30:10|97.02|96.9|97.04|96.9|97.04|96.9|97|96.88|3011
1611581420000|2021-01-25 13:30:20|97.02|96.88|97|96.88|97.02|96.88|97|96.88|10245
1611581430000|2021-01-25 13:30:30|||||||||3578
1611581440000|2021-01-25 13:30:40|96.96|96.86|96.98|96.84|96.98|96.86|96.92|96.82|4022
1611581450000|2021-01-25 13:30:50|96.96|96.82|96.96|96.84|96.96|96.84|96.9|96.82|8236
1611581460000|2021-01-25 13:31:00|96.94|96.88|96.96|96.88|96.96|96.88|96.94|96.88|5783
1611581470000|2021-01-25 13:31:10|96.94|96.86|96.94|96.84|96.94|96.86|96.94|96.84|4211
1611581480000|2021-01-25 13:31:20|96.92|96.82|96.96|96.84|96.96|96.84|96.92|96.8|229
1611581490000|2021-01-25 13:31:30|96.94|96.82|96.94|96.86|96.94|96.86|96.94|96.82|1527
1611581500000|2021-01-25 13:31:40|96.96|96.88|96.98|96.9|96.98|96.92|96.96|96.88|5016
1611581510000|2021-01-25 13:31:50||96.92||96.92||96.92||96.92|21421
1611581530000|2021-01-25 13:32:10|||||||||1013
1611581540000|2021-01-25 13:32:20|96.96|96.9|96.98|96.9|96.98|96.94|96.96|96.88|15816
1611581550000|2021-01-25 13:32:30||96.88||96.88||96.88||96.88|2119
1611581560000|2021-01-25 13:32:40|96.96|96.9|97.02|96.94|97.02|96.94|96.96|96.9|20727
1611581570000|2021-01-25 13:32:50|97.04|96.96|97.06|97|97.06|97.02|97.04|96.96|13834
1611581580000|2021-01-25 13:33:00|97.04|96.98|97.04|96.96|97.04|97|97.04|96.96|1814
1611581590000|2021-01-25 13:33:10|97|96.92|96.96|96.9|97|96.96|96.96|96.88|35964
1611581600000|2021-01-25 13:33:20|96.98|96.88|97.04|96.94|97.04|96.96|96.98|96.88|8280
1611581610000|2021-01-25 13:33:30|97.02|96.92|97.06|96.94|97.06|96.94|97.02|96.92|215
1611581620000|2021-01-25 13:33:40|97.04|96.92|97|96.9|97.04|96.92|96.98|96.9|4878
1611581630000|2021-01-25 13:33:50|96.98|96.92|96.98|96.9|96.98|96.92|96.98|96.9|1721
1611581640000|2021-01-25 13:34:00|96.96|96.88|96.96|96.88|96.96|96.92|96.92|96.86|45487
1611581660000|2021-01-25 13:34:20|96.98|96.92|97.02|96.98|97.06|96.98|96.98|96.92|20577
1611581670000|2021-01-25 13:34:30|97.06|97|97.1|97.02|97.1|97.04|97.06|97|2121
1611581680000|2021-01-25 13:34:40|97.12|97.04|97.16|97.04|97.16|97.04|97.12|97.04|756
1611581690000|2021-01-25 13:34:50|97.14||97.12||97.14||97.12||5348
1611581700000|2021-01-25 13:35:00|97.1|97.02|97.04|96.94|97.1|97.02|97.04|96.94|7698
1611581710000|2021-01-25 13:35:10|97.02|96.92|97|96.9|97.02|96.92|97|96.9|890
1611581730000|2021-01-25 13:35:30|96.98|96.88|96.98|96.9|96.98|96.9|96.98|96.88|3197
1611581740000|2021-01-25 13:35:40|||||||||102
1611581750000|2021-01-25 13:35:50|||||||||5123
1611581760000|2021-01-25 13:36:00|96.96|96.88|96.94|96.84|96.96|96.88|96.9|96.82|37488
1611581770000|2021-01-25 13:36:10||96.86||96.86||96.86||96.86|5000
1611581780000|2021-01-25 13:36:20|96.96|96.88|97.04|96.94|97.06|97.02|96.96|96.88|31660
1611581790000|2021-01-25 13:36:30|97.02|96.92|96.98|96.88|97.02|96.92|96.98|96.88|1962
1611581800000|2021-01-25 13:36:40|96.96||96.96||96.96||96.96||283
1611581810000|2021-01-25 13:36:50|96.98|96.9|96.94|96.84|96.98|96.9|96.94|96.82|12300
1611581820000|2021-01-25 13:37:00||96.86||96.86||96.86||96.86|57
1611581830000|2021-01-25 13:37:10|96.96|96.88|97.04|96.94|97.04|96.96|96.96|96.88|8563
1611581840000|2021-01-25 13:37:20|97.02|96.96|97|96.94|97.02|96.96|97|96.94|10678
1611581850000|2021-01-25 13:37:30|97.02|96.9|96.96|96.88|97.02|96.9|96.96|96.88|1106
1611581860000|2021-01-25 13:37:40|96.92|96.9|97.02|96.94|97.04|96.96|96.92|96.9|11282
1611581870000|2021-01-25 13:37:50|97|96.92|97.02|96.92|97.02|96.92|97|96.9|2525
1611581880000|2021-01-25 13:38:00|97|96.9|96.94|96.86|97|96.9|96.94|96.86|1862
1611581890000|2021-01-25 13:38:10|96.92|96.9|97|96.9|97|96.92|96.92|96.88|12745
1611581900000|2021-01-25 13:38:20|97.02|96.92|97.04|96.94|97.04|96.94|97.02|96.92|4094
1611581910000|2021-01-25 13:38:30|97.02||97.04||97.04||97.02||548
1611581920000|2021-01-25 13:38:40|97.06|96.96|97.1|97.04|97.1|97.04|97.06|96.96|6437
1611581930000|2021-01-25 13:38:50|97.08|97.02|97.06|96.98|97.08|97.02|97.06|96.98|1937
1611581940000|2021-01-25 13:39:00|97.04|96.96|97.04|96.94|97.04|96.96|97.04|96.94|530
1611581950000|2021-01-25 13:39:10|97.02|96.92|97.04|96.94|97.04|96.94|97|96.92|5716
1611581960000|2021-01-25 13:39:20|97.06|96.96|97.08|96.98|97.12|97.04|97.04|96.96|31230
1611581970000|2021-01-25 13:39:30|97.06|96.96|97|96.92|97.06|96.96|97|96.92|2188
1611581980000|2021-01-25 13:39:40|96.98|96.88|96.92|96.84|97|96.88|96.92|96.84|6797
1611581990000|2021-01-25 13:39:50|||||||||178
1611582000000|2021-01-25 13:40:00|96.88|96.82|96.92|96.88|96.92|96.88|96.88|96.82|8809
1611582010000|2021-01-25 13:40:10|96.9|96.84|97|96.9|97|96.9|96.9|96.8|12331
1611582020000|2021-01-25 13:40:20|97.04|96.92|97.06|96.96|97.08|96.98|97.04|96.92|3407
1611582030000|2021-01-25 13:40:30|97.04|96.94|97.06|96.98|97.08|96.98|97|96.92|11089
1611582040000|2021-01-25 13:40:40|97.04|97|97.02|96.92|97.04|97|97.02|96.92|23434
1611582050000|2021-01-25 13:40:50|97.04|96.94|97|96.9|97.04|96.98|97|96.9|3539
1611582060000|2021-01-25 13:41:00|97.02|96.92|97.02|96.94|97.02|96.94|97.02|96.9|33
1611582070000|2021-01-25 13:41:10||96.96||96.96||96.96||96.94|2370
1611582080000|2021-01-25 13:41:20|||||||||1200
1611582090000|2021-01-25 13:41:30|97.04|96.98|97.06|97.04|97.06|97.04|97.04|96.98|13886
1611582100000|2021-01-25 13:41:40|97.08|97.02|97|96.94|97.1|97.04|97|96.92|2308
1611582110000|2021-01-25 13:41:50|96.98|96.92|97.02|96.92|97.02|96.92|96.96|96.88|1928
1611582120000|2021-01-25 13:42:00|97|96.9|96.98|96.9|97|96.9|96.98|96.88|60
1611582130000|2021-01-25 13:42:10|97|96.92|97|96.9|97|96.94|97|96.9|3109
1611582140000|2021-01-25 13:42:20|96.98|96.88|97|96.9|97|96.9|96.98|96.88|953
1611582150000|2021-01-25 13:42:30|||||||||5295
1611582160000|2021-01-25 13:42:40|97.02|96.92|97.04|96.96|97.04|96.96|97.02|96.92|1431
1611582170000|2021-01-25 13:42:50|||||||||6154
1611582180000|2021-01-25 13:43:00||96.98||96.96||96.98||96.96|40
1611582190000|2021-01-25 13:43:10|97.06|96.98|97.1|97|97.1|97.02|97.06|96.98|4852
1611582210000|2021-01-25 13:43:30|97.08|96.98|97.06|96.96|97.08|96.98|97.06|96.96|2639
1611582220000|2021-01-25 13:43:40|97.08|96.98|97.08|96.98|97.08|97|97.08|96.98|1542
1611582240000|2021-01-25 13:44:00|97.1|97|97.14|97.08|97.14|97.08|97.08|96.98|18281
1611582250000|2021-01-25 13:44:10|||||||||1018
1611582280000|2021-01-25 13:44:40|97.16|97.1|97.18|97.1|97.2|97.1|97.16|97.1|18522
1611582310000|2021-01-25 13:45:10|97.16|97.08|97.2|97.1|97.22|97.12|97.16|97.08|6884
1611582320000|2021-01-25 13:45:20||97.08||97.08||97.08||97.08|0
1611582330000|2021-01-25 13:45:30|||||||||1222
1611582340000|2021-01-25 13:45:40|97.18|97.1|97.18|97.1|97.18|97.1|97.18|97.1|227
1611582350000|2021-01-25 13:45:50||97.08||97.08||97.08||97.08|667
1611582360000|2021-01-25 13:46:00|97.2|97.12|97.2|97.14|97.24|97.16|97.18|97.12|19150
1611582370000|2021-01-25 13:46:10|97.24|97.16|97.2|97.12|97.24|97.18|97.18|97.1|16314
1611582390000|2021-01-25 13:46:30|97.18||97.18||97.2||97.18||765
1611582400000|2021-01-25 13:46:40|97.16|97.1|97.16|97.08|97.16|97.1|97.16|97.08|11573
1611582410000|2021-01-25 13:46:50|97.18|97.1|97.24|97.18|97.24|97.2|97.18|97.1|42196
1611582420000|2021-01-25 13:47:00||97.2||97.2||97.2||97.2|2809
1611582430000|2021-01-25 13:47:10|97.28|97.22|97.18|97.08|97.28|97.24|97.18|97.08|29341
1611582440000|2021-01-25 13:47:20||97.1||97.1||97.1||97.1|1041
1611582450000|2021-01-25 13:47:30|||||||||251
1611582460000|2021-01-25 13:47:40|97.16|97.08|97.12|97.04|97.18|97.08|97.12|97.04|10245
1611582470000|2021-01-25 13:47:50|97.14|97.06|97.16|97.08|97.18|97.1|97.14|97.06|12723
1611582490000|2021-01-25 13:48:10|97.18|97.1|97.24|97.18|97.28|97.2|97.18|97.1|27932
1611582500000|2021-01-25 13:48:20|97.26|97.2|97.26|97.18|97.28|97.2|97.26|97.18|9265
1611582510000|2021-01-25 13:48:30|||||||||25364
1611582520000|2021-01-25 13:48:40||97.2||97.2||97.2||97.18|274
1611582530000|2021-01-25 13:48:50|97.24|97.18|97.22|97.1|97.24|97.18|97.2|97.1|15107
1611582540000|2021-01-25 13:49:00|97.2|97.12|97.2|97.12|97.2|97.12|97.2|97.12|1340
1611582550000|2021-01-25 13:49:10||97.1||97.1||97.1||97.08|6531
1611582560000|2021-01-25 13:49:20||97.12||97.14||97.14||97.12|6248
1611582570000|2021-01-25 13:49:30|||||||||6170
1611582580000|2021-01-25 13:49:40|97.22|97.16|97.22|97.18|97.22|97.18|97.22|97.16|7403
1611582600000|2021-01-25 13:50:00|97.24|97.2|97.3|97.24|97.36|97.26|97.24|97.18|55080
1611582610000|2021-01-25 13:50:10|97.28|97.26|97.28|97.2|97.28|97.26|97.28|97.18|1036
1611582620000|2021-01-25 13:50:20|97.3|97.22|97.44|97.34|97.46|97.34|97.3|97.22|12587
1611582630000|2021-01-25 13:50:30|97.42|97.32|97.44|97.34|97.44|97.34|97.42|97.32|1015
1611582640000|2021-01-25 13:50:40|97.42|97.32|97.42|97.34|97.44|97.34|97.42|97.32|6122
1611582650000|2021-01-25 13:50:50|97.44|97.38|97.36|97.26|97.46|97.38|97.36|97.26|6087
1611582660000|2021-01-25 13:51:00|97.34|97.24|97.34|97.3|97.34|97.3|97.32|97.22|750
1611582670000|2021-01-25 13:51:10|97.36|97.32|97.4|97.32|97.4|97.32|97.34|97.3|6572
1611582680000|2021-01-25 13:51:20||97.34||97.32||97.34||97.32|1110
1611582690000|2021-01-25 13:51:30|97.38|97.3|97.36|97.26|97.38|97.3|97.34|97.26|1621
1611582700000|2021-01-25 13:51:40||97.28||97.26||97.28||97.26|3
1611582710000|2021-01-25 13:51:50|97.34|97.28|97.3|97.26|97.36|97.28|97.26|97.24|10915
1611582720000|2021-01-25 13:52:00|97.32|97.28|97.38|97.32|97.4|97.34|97.32|97.28|9730
1611582730000|2021-01-25 13:52:10||97.34||97.32||97.34||97.32|5396
1611582750000|2021-01-25 13:52:30|97.34|97.28|97.34|97.3|97.34|97.3|97.34|97.26|1390
1611582760000|2021-01-25 13:52:40|97.36|97.32|97.38|97.34|97.38|97.34|97.34|97.32|10832
1611582770000|2021-01-25 13:52:50|97.36|97.3|97.34|97.26|97.36|97.3|97.34|97.26|3860
1611582780000|2021-01-25 13:53:00|97.36|97.28|97.36|97.28|97.36|97.3|97.36|97.28|1668
1611582790000|2021-01-25 13:53:10||97.3||97.3||97.3||97.3|0
1611582800000|2021-01-25 13:53:20||97.28||97.28||97.28||97.28|1051
1611582810000|2021-01-25 13:53:30|97.38|97.3|97.38|97.32|97.38|97.32|97.38|97.3|7081
1611582820000|2021-01-25 13:53:40||97.3||97.3||97.3||97.3|2143
1611582830000|2021-01-25 13:53:50|97.4|97.32|97.46|97.36|97.48|97.38|97.4|97.32|44325
1611582840000|2021-01-25 13:54:00||97.38||97.4||97.4||97.38|487
1611582850000|2021-01-25 13:54:10|97.48|97.42|97.48|97.42|97.54|97.42|97.48|97.4|7533
1611582870000|2021-01-25 13:54:30|97.52|97.44|97.52|97.44|97.54|97.44|97.52|97.44|17581
1611582880000|2021-01-25 13:54:40|97.54|97.42|97.54|97.48|97.54|97.48|97.54|97.42|16839
1611582890000|2021-01-25 13:54:50|||||||||200
1611582900000|2021-01-25 13:55:00|97.52|97.46|97.46|97.4|97.52|97.46|97.46|97.4|11919
1611582910000|2021-01-25 13:55:10|97.5|97.42|97.5|97.42|97.54|97.44|97.5|97.42|2114
1611582920000|2021-01-25 13:55:20|97.54|97.44|97.58|97.5|97.58|97.52|97.5|97.44|20807
1611582930000|2021-01-25 13:55:30|97.6|97.52|97.6|97.52|97.6|97.56|97.56|97.5|8510
1611582940000|2021-01-25 13:55:40|97.62|97.54|97.64|97.56|97.7|97.62|97.62|97.54|54359
1611582950000|2021-01-25 13:55:50|97.68|97.58|97.64|97.54|97.7|97.62|97.58|97.52|19812
1611582960000|2021-01-25 13:56:00|97.62|97.52|97.58|97.5|97.62|97.52|97.58|97.48|505
1611582970000|2021-01-25 13:56:10|||||||||5
1611582980000|2021-01-25 13:56:20|97.56|97.48|97.56|97.46|97.58|97.48|97.48|97.4|25674
1611582990000|2021-01-25 13:56:30|97.54|97.44|97.5|97.42|97.54|97.44|97.5|97.42|0
1611583000000|2021-01-25 13:56:40|97.46|97.4|97.44|97.38|97.5|97.4|97.44|97.38|3311
1611583010000|2021-01-25 13:56:50|97.42|97.36|97.48|97.42|97.48|97.42|97.4|97.32|19225
1611583020000|2021-01-25 13:57:00|97.46|97.4|97.46|97.4|97.48|97.4|97.46|97.38|711
1611583040000|2021-01-25 13:57:20|97.44|97.38|97.36|97.3|97.44|97.38|97.36|97.3|8638
1611583050000|2021-01-25 13:57:30||97.28||97.3||97.3||97.28|781
1611583060000|2021-01-25 13:57:40|||||||||3419
1611583070000|2021-01-25 13:57:50|97.4|97.32|97.44|97.36|97.44|97.36|97.4|97.32|5289
1611583080000|2021-01-25 13:58:00|||||||||1000
1611583090000|2021-01-25 13:58:10|97.46|97.38|97.44|97.36|97.46|97.4|97.44|97.36|13925
1611583100000|2021-01-25 13:58:20|97.46||97.44||97.46||97.44||5680
1611583110000|2021-01-25 13:58:30|97.42|97.34|97.42|97.32|97.42|97.34|97.38|97.32|16238
1611583120000|2021-01-25 13:58:40|97.4|97.34|97.4|97.34|97.4|97.34|97.4|97.34|4032
1611583130000|2021-01-25 13:58:50|||||||||800
1611583150000|2021-01-25 13:59:10|97.42|97.36|97.58|97.48|97.6|97.5|97.42|97.36|92777
1611583160000|2021-01-25 13:59:20|97.54|97.5|97.52|97.44|97.54|97.5|97.5|97.42|52287
1611583170000|2021-01-25 13:59:30|97.56|97.46|97.54|97.44|97.56|97.48|97.5|97.44|3555
1611583180000|2021-01-25 13:59:40|97.48|97.46|97.54|97.46|97.56|97.46|97.48|97.46|3805
1611583190000|2021-01-25 13:59:50|97.52|97.44|97.52|97.42|97.54|97.46|97.5|97.4|11281
1611583200000|2021-01-25 14:00:00|97.5|97.4|97.52|97.46|97.52|97.5|97.5|97.4|4503
1611583210000|2021-01-25 14:00:10|97.5|97.44|97.5|97.42|97.5|97.44|97.5|97.42|4
1611583220000|2021-01-25 14:00:20|97.52|97.44|97.58|97.5|97.6|97.52|97.52|97.44|52582
1611583230000|2021-01-25 14:00:30|||||||||11078
1611583240000|2021-01-25 14:00:40|97.56||97.56||97.56||97.56||170
1611583250000|2021-01-25 14:00:50||97.48||97.5||97.5||97.48|3729
1611583260000|2021-01-25 14:01:00|97.54|97.52|97.5|97.42|97.54|97.52|97.5|97.42|14081
1611583270000|2021-01-25 14:01:10|97.52|97.44|97.5|97.42|97.52|97.46|97.5|97.4|10390
1611583280000|2021-01-25 14:01:20|97.48|97.4|97.46|97.38|97.48|97.4|97.46|97.38|22
1611583290000|2021-01-25 14:01:30|97.48|97.4|97.52|97.42|97.54|97.48|97.48|97.4|16551
1611583300000|2021-01-25 14:01:40|97.5|97.4|97.46|97.38|97.5|97.4|97.44|97.38|7498
1611583310000|2021-01-25 14:01:50|97.44|97.4|97.48|97.44|97.48|97.44|97.44|97.4|4067
1611583320000|2021-01-25 14:02:00|97.46|97.42|97.34|97.24|97.46|97.42|97.34|97.24|11901
1611583330000|2021-01-25 14:02:10||97.26||97.26||97.26||97.26|100
1611583340000|2021-01-25 14:02:20|||||||||1010
1611583350000|2021-01-25 14:02:30|97.32|97.24|97.36|97.3|97.36|97.3|97.32|97.24|17312
1611583370000|2021-01-25 14:02:50|||||||||5000
1611583380000|2021-01-25 14:03:00|||||||||5000
1611583400000|2021-01-25 14:03:20|97.38|97.32|97.42|97.38|97.42|97.38|97.38|97.32|19700
1611583410000|2021-01-25 14:03:30|||||||||466
1611583420000|2021-01-25 14:03:40|97.46|97.4|97.48|97.44|97.54|97.46|97.46|97.4|16705
1611583430000|2021-01-25 14:03:50|97.46|97.42|97.48|97.42|97.48|97.46|97.44|97.36|16193
1611583440000|2021-01-25 14:04:00|97.5|97.44|97.56|97.46|97.58|97.5|97.5|97.44|15938
1611583450000|2021-01-25 14:04:10|97.54|97.48|97.52|97.46|97.54|97.48|97.52|97.46|958
1611583460000|2021-01-25 14:04:20|||||||||2000
1611583470000|2021-01-25 14:04:30|97.5|97.44|97.5|97.44|97.52|97.44|97.5|97.44|482
1611583480000|2021-01-25 14:04:40|97.48|97.42|97.46|97.4|97.48|97.42|97.46|97.4|4275
1611583500000|2021-01-25 14:05:00|||||||||1008
1611583510000|2021-01-25 14:05:10|||||||||20403
1611583520000|2021-01-25 14:05:20|97.48|97.46|97.48|97.42|97.48|97.46|97.46|97.4|23977
1611583530000|2021-01-25 14:05:30|97.46|97.4|97.46|97.36|97.46|97.4|97.46|97.34|13518
1611583540000|2021-01-25 14:05:40|97.44|97.38|97.44|97.36|97.44|97.38|97.44|97.36|5211
1611583550000|2021-01-25 14:05:50|97.46|97.38|97.48|97.4|97.48|97.4|97.46|97.38|2373
1611583560000|2021-01-25 14:06:00|97.46|97.42|97.48|97.42|97.48|97.44|97.46|97.42|2833
1611583570000|2021-01-25 14:06:10|97.46|97.4|97.48|97.4|97.48|97.4|97.46|97.4|5134
1611583580000|2021-01-25 14:06:20|97.46|97.38|97.42|97.36|97.46|97.38|97.42|97.36|501
1611583590000|2021-01-25 14:06:30||97.38||97.38||97.38||97.38|0
1611583600000|2021-01-25 14:06:40|97.4|97.36|97.38|97.34|97.4|97.36|97.38|97.34|6057
1611583620000|2021-01-25 14:07:00|97.36|97.32|97.38|97.32|97.38|97.32|97.36|97.3|5789
1611583630000|2021-01-25 14:07:10|||||||||3104
1611583640000|2021-01-25 14:07:20|97.4|97.34|97.46|97.38|97.5|97.38|97.4|97.34|33993
1611583650000|2021-01-25 14:07:30|||||||||500
1611583670000|2021-01-25 14:07:50|||||||||1007
1611583680000|2021-01-25 14:08:00|||||||||500
1611583690000|2021-01-25 14:08:10|97.48|97.4|97.5|97.42|97.5|97.42|97.46|97.4|8232
1611583700000|2021-01-25 14:08:20|||||||||294
1611583710000|2021-01-25 14:08:30||97.44||97.44||97.44||97.42|45626
1611583720000|2021-01-25 14:08:40|97.48|97.42|97.48|97.42|97.48|97.42|97.48|97.42|23360
1611583730000|2021-01-25 14:08:50|97.5|97.44|97.48|97.42|97.5|97.48|97.48|97.42|10318
1611583740000|2021-01-25 14:09:00|97.5|97.44|97.48|97.42|97.5|97.44|97.48|97.42|16186
1611583750000|2021-01-25 14:09:10|97.5|97.44|97.5|97.44|97.5|97.44|97.5|97.44|10766
1611583770000|2021-01-25 14:09:30|97.48|97.42|97.42|97.38|97.48|97.42|97.42|97.38|1984
1611583780000|2021-01-25 14:09:40|97.44||97.46||97.46||97.44||10319
1611583790000|2021-01-25 14:09:50|||||||||10724
1611583800000|2021-01-25 14:10:00|||||||||10200
1611583820000|2021-01-25 14:10:20|97.44||97.46||97.46||97.44||1857
1611583830000|2021-01-25 14:10:30|97.44|97.4|97.46|97.4|97.46|97.4|97.44|97.38|1314
1611583850000|2021-01-25 14:10:50|||||||||2029
1611583860000|2021-01-25 14:11:00|97.48|97.42|97.46|97.42|97.48|97.42|97.46|97.4|7794
1611583870000|2021-01-25 14:11:10|97.44|97.4|97.44|97.4|97.44|97.4|97.44|97.4|6093
1611583880000|2021-01-25 14:11:20|||||||||1008
1611583890000|2021-01-25 14:11:30|97.46||97.46||97.46||97.46||2375
1611583910000|2021-01-25 14:11:50|97.48|97.42|97.52|97.42|97.52|97.48|97.48|97.42|40229
1611583920000|2021-01-25 14:12:00|97.5|97.44|97.52|97.44|97.52|97.44|97.5|97.44|408
1611583930000|2021-01-25 14:12:10|97.5|97.42|97.48|97.42|97.5|97.42|97.48|97.4|163
1611583940000|2021-01-25 14:12:20|97.5|97.48|97.5|97.4|97.5|97.48|97.48|97.4|13516
1611583950000|2021-01-25 14:12:30||97.42||97.42||97.42||97.4|10003
1611583960000|2021-01-25 14:12:40|||||||||8246
1611583970000|2021-01-25 14:12:50|97.48|97.44|97.5|97.46|97.52|97.48|97.48|97.44|13096
1611583980000|2021-01-25 14:13:00|97.52|97.5|97.52|97.48|97.52|97.5|97.5|97.48|8830
1611583990000|2021-01-25 14:13:10|97.54||97.52||97.54||97.52||10896
1611584000000|2021-01-25 14:13:20|||||||||1000
1611584010000|2021-01-25 14:13:30|97.54|97.5|97.52|97.48|97.54|97.5|97.52|97.48|6634
1611584020000|2021-01-25 14:13:40|97.54|97.5|97.5|97.46|97.54|97.5|97.5|97.44|43614
1611584030000|2021-01-25 14:13:50|||||||||10189
1611584040000|2021-01-25 14:14:00|||||||||5096
1611584050000|2021-01-25 14:14:10|97.54|97.48|97.6|97.52|97.6|97.52|97.54|97.48|26692
1611584070000|2021-01-25 14:14:30|||||||||10460
1611584110000|2021-01-25 14:15:10|||||||||423
1611584120000|2021-01-25 14:15:20|97.56|97.5|97.54|97.46|97.56|97.5|97.52|97.44|32081
1611584130000|2021-01-25 14:15:30|97.52|97.48|97.5|97.46|97.54|97.48|97.5|97.46|16222
1611584140000|2021-01-25 14:15:40|97.52|97.48|97.54|97.48|97.54|97.5|97.52|97.46|5289
1611584150000|2021-01-25 14:15:50|97.52|97.5|97.56|97.5|97.56|97.5|97.52|97.48|15600
1611584160000|2021-01-25 14:16:00|97.6|97.52|97.6|97.54|97.6|97.54|97.6|97.52|5590
1611584170000|2021-01-25 14:16:10|||||||||1537
1611584180000|2021-01-25 14:16:20|97.58|97.52|97.58|97.5|97.58|97.52|97.58|97.5|1372
1611584190000|2021-01-25 14:16:30|97.56|97.48|97.48|97.44|97.56|97.48|97.48|97.42|11933
1611584200000|2021-01-25 14:16:40|97.5|97.46|97.58|97.52|97.6|97.52|97.5|97.46|23386
1611584210000|2021-01-25 14:16:50||97.54||97.54||97.54||97.54|150
1611584220000|2021-01-25 14:17:00|||||||||10197
1611584240000|2021-01-25 14:17:20|97.56|97.52|97.56|97.5|97.58|97.52|97.56|97.5|3732
1611584250000|2021-01-25 14:17:30|97.54|97.52|97.56|97.5|97.58|97.52|97.54|97.5|9526
1611584260000|2021-01-25 14:17:40|97.52|97.48|97.56|97.52|97.58|97.52|97.48|97.44|64072
1611584270000|2021-01-25 14:17:50|97.54|97.5|97.56|97.5|97.58|97.5|97.52|97.5|4874
1611584280000|2021-01-25 14:18:00||97.52||97.52||97.52||97.52|1121
1611584290000|2021-01-25 14:18:10|97.58|97.54|97.6|97.54|97.6|97.54|97.58|97.54|7088
1611584300000|2021-01-25 14:18:20|97.58|97.56|97.58|97.56|97.58|97.56|97.58|97.54|284
1611584310000|2021-01-25 14:18:30|97.6|97.54|97.54|97.5|97.6|97.54|97.54|97.5|6020
1611584330000|2021-01-25 14:18:50|97.56|97.52|97.56|97.52|97.6|97.52|97.52|97.5|26484
1611584340000|2021-01-25 14:19:00|97.54|97.5|97.56|97.52|97.56|97.52|97.54|97.5|3859
1611584350000|2021-01-25 14:19:10|97.54|97.5|97.54|97.48|97.56|97.5|97.52|97.48|33072
1611584360000|2021-01-25 14:19:20|97.52|97.5|97.54|97.5|97.54|97.5|97.52|97.48|3601
1611584370000|2021-01-25 14:19:30|97.56|97.52|97.6|97.52|97.6|97.54|97.56|97.5|14852
1611584380000|2021-01-25 14:19:40|97.62|97.54|97.8|97.74|97.8|97.74|97.6|97.52|45702
1611584390000|2021-01-25 14:19:50|97.78|97.76|97.76|97.74|97.78|97.78|97.76|97.74|3046
1611584400000|2021-01-25 14:20:00|97.78||97.78||97.78||97.78||5000
1611584410000|2021-01-25 14:20:10|97.8|97.76|97.88|97.84|97.88|97.84|97.78|97.76|31206
1611584420000|2021-01-25 14:20:20|97.92|97.88|98|97.94|98|97.94|97.92|97.88|11327
1611584440000|2021-01-25 14:20:40|97.98|97.9|97.92|97.84|97.98|97.9|97.92|97.8|29741
1611584450000|2021-01-25 14:20:50||97.86||97.86||97.86||97.86|0
1611584460000|2021-01-25 14:21:00|97.94|97.88|98|97.94|98|97.94|97.94|97.88|35534
1611584480000|2021-01-25 14:21:20|97.98|97.92|98|97.92|98|97.92|97.98|97.88|5915
1611584490000|2021-01-25 14:21:30|97.98|97.94|97.98|97.94|97.98|97.94|97.98|97.94|191
1611584500000|2021-01-25 14:21:40|||||||||200
1611584510000|2021-01-25 14:21:50|||||||||3003
1611584520000|2021-01-25 14:22:00|98|97.96|98.26|98.18|98.26|98.18|97.98|97.96|68280
1611584530000|2021-01-25 14:22:10|98.24|98.2|98.26|98.2|98.26|98.2|98.24|98.2|5733
1611584540000|2021-01-25 14:22:20|||||||||5000
1611584560000|2021-01-25 14:22:40|98.24|98.16|98.24|98.18|98.24|98.18|98.24|98.16|14944
1611584570000|2021-01-25 14:22:50|98.26|98.2|98.2|98.16|98.26|98.22|98.2|98.16|12286
1611584580000|2021-01-25 14:23:00|98.18|98.14|98.14|98.06|98.18|98.14|98.14|98.06|18744
1611584590000|2021-01-25 14:23:10||98.08||98.08||98.08||98.08|0
1611584600000|2021-01-25 14:23:20|||||||||372
1611584610000|2021-01-25 14:23:30|||||||||14269
1611584630000|2021-01-25 14:23:50|98.12|98.06|98.1|98.02|98.12|98.06|98.1|98|8239
1611584640000|2021-01-25 14:24:00|98.08|98|98.06|98.02|98.08|98.02|98.06|98|2360
1611584650000|2021-01-25 14:24:10|98.04|98|98|97.92|98.04|98|97.9|97.82|52086
1611584660000|2021-01-25 14:24:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.9|92
1611584670000|2021-01-25 14:24:30|98|97.92|98.14|98.04|98.14|98.04|98|97.92|18162
1611584680000|2021-01-25 14:24:40|98.16|98.06|98.22|98.14|98.22|98.14|98.16|98.06|6056
1611584690000|2021-01-25 14:24:50|98.2|98.16|98.22|98.14|98.26|98.18|98.2|98.12|1046
1611584700000|2021-01-25 14:25:00||98.16||98.16||98.18||98.16|1441
1611584710000|2021-01-25 14:25:10|98.26|98.18|98.4|98.3|98.42|98.32|98.26|98.18|14564
1611584720000|2021-01-25 14:25:20|98.38|98.32|98.3|98.2|98.38|98.32|98.28|98.16|17842
1611584730000|2021-01-25 14:25:30||98.22||98.2||98.22||98.2|1076
1611584740000|2021-01-25 14:25:40|98.28|98.22|98.24|98.2|98.28|98.22|98.24|98.12|10206
1611584750000|2021-01-25 14:25:50|98.26|98.22|98.46|98.38|98.46|98.38|98.26|98.22|46386
1611584760000|2021-01-25 14:26:00|98.44|98.4|98.4|98.36|98.44|98.42|98.38|98.28|11568
1611584770000|2021-01-25 14:26:10|98.44|98.38|98.44|98.38|98.44|98.4|98.44|98.38|1099
1611584790000|2021-01-25 14:26:30||98.4||98.4||98.4||98.38|3646
1611584800000|2021-01-25 14:26:40|||||||||602
1611584810000|2021-01-25 14:26:50|98.46|98.44|98.6|98.56|98.6|98.56|98.46|98.44|13243
1611584830000|2021-01-25 14:27:10|98.64|98.58|98.66|98.6|98.66|98.6|98.6|98.58|481
1611584840000|2021-01-25 14:27:20|98.64|98.56|98.7|98.6|98.7|98.62|98.62|98.54|14776
1611584850000|2021-01-25 14:27:30|98.66|98.62|98.64|98.58|98.66|98.62|98.6|98.48|40686
1611584860000|2021-01-25 14:27:40|98.66|98.6|98.68|98.6|98.74|98.68|98.66|98.54|24471
1611584870000|2021-01-25 14:27:50|98.66||98.68||98.68||98.66||941
1611584890000|2021-01-25 14:28:10|||||||||2534
1611584900000|2021-01-25 14:28:20|98.66|98.56|98.62|98.54|98.66|98.56|98.6|98.5|5204
1611584910000|2021-01-25 14:28:30|98.6|98.52|98.54|98.46|98.6|98.52|98.54|98.44|11223
1611584920000|2021-01-25 14:28:40|98.52||98.54||98.54||98.52||4107
1611584930000|2021-01-25 14:28:50||98.5||98.46||98.5||98.46|1043
1611584940000|2021-01-25 14:29:00|98.52|98.42|98.38|98.26|98.52|98.42|98.38|98.26|30937
1611584950000|2021-01-25 14:29:10|98.36|98.24|98.5|98.42|98.5|98.42|98.36|98.24|18523
1611584960000|2021-01-25 14:29:20|98.52|98.44|98.62|98.52|98.62|98.52|98.5|98.36|34829
1611584970000|2021-01-25 14:29:30|98.64|98.54|98.62|98.54|98.7|98.62|98.62|98.5|6025
1611584980000|2021-01-25 14:29:40|98.52|98.5|98.6|98.54|98.62|98.54|98.52|98.5|18308
1611584990000|2021-01-25 14:29:50|98.62|98.5|98.6|98.52|98.62|98.52|98.58|98.5|8286
1611585000000|2021-01-25 14:30:00|98.54|98.54|98.62|98.52|98.62|98.54|98.54|98.52|8907
1611585010000|2021-01-25 14:30:10|98.56|98.54|98.6|98.54|98.62|98.58|98.56|98.54|736
1611585020000|2021-01-25 14:30:20|98.58|98.52|98.58|98.5|98.6|98.54|98.54|98.46|11666
1611585030000|2021-01-25 14:30:30|98.54|98.48|98.56|98.46|98.58|98.5|98.52|98.42|7162
1611585040000|2021-01-25 14:30:40|98.58|98.48|98.58|98.52|98.58|98.56|98.56|98.48|7328
1611585050000|2021-01-25 14:30:50|98.54|98.56|98.58|98.56|98.58|98.56|98.54|98.56|4557
1611585060000|2021-01-25 14:31:00|98.6|98.58|98.82|98.7|98.84|98.78|98.6|98.58|41238
1611585070000|2021-01-25 14:31:10|98.8|98.72|98.94|98.88|98.98|98.9|98.78|98.66|173666
1611585080000|2021-01-25 14:31:20|99|98.84|98.94|98.84|99.08|98.94|98.88|98.76|96914
1611585090000|2021-01-25 14:31:30|98.96|98.86|98.96|98.9|98.96|98.92|98.94|98.82|22272
1611585100000|2021-01-25 14:31:40|99.02|98.92|99.1|99.02|99.1|99.08|98.98|98.92|58183
1611585110000|2021-01-25 14:31:50|99.08|99.04|99.18|99.06|99.22|99.16|99.04|99|30552
1611585120000|2021-01-25 14:32:00|99.22|99.08|99.06|98.94|99.22|99.14|99.04|98.94|47874
1611585130000|2021-01-25 14:32:10|99.04|98.96|99.02|98.92|99.14|99.04|98.9|98.82|45563
1611585140000|2021-01-25 14:32:20|99|98.9|98.86|98.76|99|98.9|98.86|98.76|15225
1611585150000|2021-01-25 14:32:30|98.84|98.74|98.84|98.72|98.84|98.78|98.72|98.64|23211
1611585160000|2021-01-25 14:32:40|98.86|98.74|98.9|98.82|98.9|98.86|98.86|98.72|16524
1611585170000|2021-01-25 14:32:50|98.88|98.84|98.96|98.86|99|98.98|98.86|98.68|65893
1611585180000|2021-01-25 14:33:00|98.94|98.88|98.94|98.82|98.94|98.88|98.94|98.78|10185
1611585190000|2021-01-25 14:33:10|98.96|98.84|99.24|99.08|99.26|99.18|98.96|98.82|54423
1611585200000|2021-01-25 14:33:20|99.22|99.1|99.28|99.18|99.3|99.26|99.18|98.98|42708
1611585210000|2021-01-25 14:33:30|99.3|99.2|99.16|99.08|99.34|99.28|99.16|99.04|178816
1611585220000|2021-01-25 14:33:40|99.18|99.1|99.22|99.14|99.22|99.18|99.16|99.1|12423
1611585230000|2021-01-25 14:33:50|99.24|99.16|99.22|99.08|99.26|99.2|99.2|99.04|20525
1611585240000|2021-01-25 14:34:00|99.26|99.1|99.26|99.16|99.26|99.16|99.24|99.1|156
1611585250000|2021-01-25 14:34:10|99.24|99.18|99.24|99.1|99.24|99.2|99.24|99.06|8176
1611585260000|2021-01-25 14:34:20|99.14|99.12|99.14|99.08|99.24|99.14|99.12|99|10587
1611585270000|2021-01-25 14:34:30|99.16|99.12|99.3|99.2|99.34|99.28|99.16|99.06|95537
1611585280000|2021-01-25 14:34:40|99.28|99.22|99.22|99.1|99.28|99.22|99.2|99.06|38706
1611585290000|2021-01-25 14:34:50|99.2|99.12|99.22|99.14|99.22|99.14|99.2|99.08|1180
1611585300000|2021-01-25 14:35:00|99.24|99.16|99.26|99.2|99.26|99.2|99.24|99.1|8609
1611585310000|2021-01-25 14:35:10|99.24|99.1|99.26|99.18|99.28|99.2|99.24|99.1|5325
1611585320000|2021-01-25 14:35:20|99.28|99.2|99.28|99.14|99.32|99.26|99.28|99.12|32242
1611585330000|2021-01-25 14:35:30|99.2|99.16|99.44|99.38|99.44|99.38|99.2|99.14|65785
1611585340000|2021-01-25 14:35:40|99.42|99.34|99.38|99.3|99.44|99.34|99.38|99.28|12940
1611585350000|2021-01-25 14:35:50|99.36|99.28|99.34|99.28|99.36|99.28|99.28|99.16|29419
1611585360000|2021-01-25 14:36:00|99.32|99.22|99.32|99.24|99.34|99.24|99.32|99.18|3036
1611585370000|2021-01-25 14:36:10|99.3|99.26|99.28|99.16|99.3|99.26|99.28|99.12|7222
1611585380000|2021-01-25 14:36:20||99.18||99.16||99.22||99.12|7145
1611585390000|2021-01-25 14:36:30|99.26|99.18|99.22|99.14|99.26|99.18|99.22|99.12|1236
1611585400000|2021-01-25 14:36:40|99.14|99.12|99.12|99.04|99.14|99.12|99.12|99.02|4003
1611585410000|2021-01-25 14:36:50|99.14|99.12|99.22|99.14|99.24|99.14|99.12|99.02|32914
1611585420000|2021-01-25 14:37:00|99.2|99.1|99.2|99.08|99.2|99.16|99.2|99.06|4106
1611585430000|2021-01-25 14:37:10|99.22|99.1|99.28|99.18|99.28|99.26|99.22|99.1|18384
1611585440000|2021-01-25 14:37:20|99.26|99.2|99.26|99.18|99.28|99.22|99.26|99.14|4553
1611585450000|2021-01-25 14:37:30|99.22|99.14|99.32|99.2|99.4|99.26|99.14|99.02|52068
1611585460000|2021-01-25 14:37:40|99.36|99.22|99.32|99.3|99.38|99.3|99.26|99.12|31522
1611585470000|2021-01-25 14:37:50|99.3|99.26|99.32|99.24|99.32|99.26|99.3|99.16|4454
1611585480000|2021-01-25 14:38:00|99.3|99.2|99.28|99.22|99.3|99.24|99.28|99.2|7940
1611585490000|2021-01-25 14:38:10|99.32|99.26|99.34|99.22|99.36|99.3|99.32|99.2|39540
1611585500000|2021-01-25 14:38:20|99.36|99.24|99.36|99.24|99.36|99.3|99.32|99.2|3842
1611585510000|2021-01-25 14:38:30|99.34|99.26|99.36|99.26|99.36|99.3|99.32|99.2|3958
1611585520000|2021-01-25 14:38:40|99.34|99.28|99.44|99.38|99.44|99.4|99.34|99.24|20083
1611585530000|2021-01-25 14:38:50|99.42|99.4|99.42|99.34|99.44|99.4|99.4|99.26|31315
1611585540000|2021-01-25 14:39:00|99.44|99.36|99.52|99.48|99.52|99.48|99.44|99.32|49036
1611585550000|2021-01-25 14:39:10|99.54|99.5|99.62|99.5|99.64|99.6|99.54|99.48|29608
1611585560000|2021-01-25 14:39:20|99.64|99.52|99.64|99.56|99.64|99.58|99.6|99.5|21097
1611585570000|2021-01-25 14:39:30|99.62|99.58|99.64|99.52|99.64|99.58|99.62|99.5|24920
1611585580000|2021-01-25 14:39:40|99.6|99.54|99.6|99.5|99.6|99.6|99.6|99.5|10550
1611585590000|2021-01-25 14:39:50|99.58|99.52|99.46|99.36|99.58|99.52|99.46|99.36|10809
1611585600000|2021-01-25 14:40:00|99.48|99.34|99.38|99.26|99.48|99.42|99.38|99.24|10661
1611585610000|2021-01-25 14:40:10|99.24|99.22|99.26|99.12|99.38|99.26|99.24|99.1|31789
1611585620000|2021-01-25 14:40:20|99.12|99.1|99.12|99|99.26|99.12|99.12|99|18603
1611585630000|2021-01-25 14:40:30|99.1|99.02|99.22|99.12|99.22|99.12|99.1|99.02|31292
1611585640000|2021-01-25 14:40:40|99.2||99.2||99.2||99.2||1345
1611585650000|2021-01-25 14:40:50|99.22|99.14|99.26|99.2|99.26|99.22|99.2|99.14|8211
1611585660000|2021-01-25 14:41:00|99.22|99.18|99.2|99.12|99.22|99.18|99.14|99.02|26552
1611585670000|2021-01-25 14:41:10|99.22|99.14|99.44|99.38|99.46|99.38|99.22|99.14|41031
1611585680000|2021-01-25 14:41:20|99.42|99.36|99.48|99.44|99.48|99.44|99.42|99.34|13237
1611585690000|2021-01-25 14:41:30|99.5|99.42|99.62|99.52|99.68|99.52|99.5|99.42|24027
1611585700000|2021-01-25 14:41:40|99.6|99.54|99.6|99.52|99.62|99.54|99.6|99.52|2027
1611585710000|2021-01-25 14:41:50|99.58|99.54|99.62|99.52|99.64|99.58|99.56|99.42|48129
1611585720000|2021-01-25 14:42:00|99.64|99.54|99.6|99.52|99.64|99.58|99.58|99.52|16079
1611585730000|2021-01-25 14:42:10|99.58|99.5|99.48|99.42|99.58|99.5|99.46|99.34|33997
1611585740000|2021-01-25 14:42:20|99.5|99.46|99.52|99.44|99.52|99.48|99.5|99.42|18648
1611585750000|2021-01-25 14:42:30|99.5|99.46|99.68|99.58|99.68|99.6|99.48|99.46|76205
1611585760000|2021-01-25 14:42:40|99.7|99.6|99.9|99.8|99.9|99.84|99.7|99.6|21242
1611585770000|2021-01-25 14:42:50|99.92|99.82|99.7|99.56|99.96|99.9|99.7|99.56|68630
1611585780000|2021-01-25 14:43:00|99.68|99.58|99.38|99.3|99.68|99.58|99.38|99.3|19330
1611585790000|2021-01-25 14:43:10|99.34|99.28|99.36|99.26|99.48|99.34|99.3|99.18|98821
1611585800000|2021-01-25 14:43:20|99.34|99.24|99.22|99.1|99.4|99.32|99.2|99.1|39848
1611585810000|2021-01-25 14:43:30|99.2|99.06|99.14|99.02|99.32|99.24|99.14|99.02|41513
1611585820000|2021-01-25 14:43:40|99.16|99.06|99.56|99.44|99.62|99.52|99.16|99.06|74189
1611585830000|2021-01-25 14:43:50|99.6|99.5|99.62|99.6|99.62|99.6|99.52|99.42|16259
1611585840000|2021-01-25 14:44:00|99.6|99.58|99.52|99.4|99.6|99.58|99.52|99.38|15377
1611585850000|2021-01-25 14:44:10|99.5|99.38|99.46|99.36|99.5|99.4|99.46|99.34|507
1611585860000|2021-01-25 14:44:20|99.48|99.4|99.52|99.38|99.56|99.52|99.48|99.38|41112
1611585870000|2021-01-25 14:44:30|99.54|99.42|99.54|99.44|99.54|99.44|99.54|99.4|5790
1611585880000|2021-01-25 14:44:40|99.56|99.46|99.56|99.5|99.56|99.5|99.56|99.46|2975
1611585890000|2021-01-25 14:44:50|99.6|99.52|99.6|99.48|99.7|99.6|99.54|99.42|37461
1611585900000|2021-01-25 14:45:00|99.62|99.46|99.5|99.42|99.62|99.46|99.48|99.4|12
1611585910000|2021-01-25 14:45:10|99.48|99.4|99.3|99.24|99.48|99.4|99.3|99.22|10694
1611585920000|2021-01-25 14:45:20|99.34|99.22|99.42|99.36|99.42|99.36|99.3|99.22|17752
1611585930000|2021-01-25 14:45:30|99.38|99.34|99.22|99.12|99.38|99.34|99.22|99.1|23455
1611585940000|2021-01-25 14:45:40|99.24|99.1|99|98.9|99.24|99.1|98.96|98.9|41570
1611585950000|2021-01-25 14:45:50|99.02|98.92|99.06|98.94|99.06|99.04|99.02|98.9|10756
1611585960000|2021-01-25 14:46:00|99.08|98.96|99.3|99.22|99.34|99.22|99.08|98.96|37039
1611585970000|2021-01-25 14:46:10|99.36|99.24|99.32|99.22|99.4|99.3|99.26|99.14|9783
1611585980000|2021-01-25 14:46:20|99.4|99.24|99.38|99.28|99.44|99.36|99.38|99.24|3891
1611585990000|2021-01-25 14:46:30|99.42|99.22|99.24|99.12|99.44|99.22|99.24|99.1|7239
1611586000000|2021-01-25 14:46:40|99.22|99.1|99.16|99.1|99.22|99.1|99.16|99.02|10025
1611586010000|2021-01-25 14:46:50|99.14|99.02|99.06|98.92|99.16|99.04|99.06|98.9|3137
1611586020000|2021-01-25 14:47:00|99.04|98.94|99.04|98.92|99.04|98.98|99.04|98.92|2200
1611586030000|2021-01-25 14:47:10|99.02|98.94|98.94|98.8|99.02|99|98.94|98.78|4100
1611586040000|2021-01-25 14:47:20|98.92|98.82|98.92|98.84|98.92|98.88|98.8|98.76|19889
1611586050000|2021-01-25 14:47:30|98.94|98.78|98.92|98.82|99.02|98.92|98.9|98.76|25723
1611586060000|2021-01-25 14:47:40|98.9|98.8|98.8|98.7|98.9|98.82|98.76|98.7|117108
1611586070000|2021-01-25 14:47:50|98.78|98.64|98.72|98.64|98.84|98.7|98.66|98.52|32639
1611586080000|2021-01-25 14:48:00|98.7|98.6|98.64|98.54|98.7|98.68|98.64|98.54|3898
1611586090000|2021-01-25 14:48:10|98.6|98.52|98.52|98.42|98.6|98.56|98.48|98.36|62426
1611586100000|2021-01-25 14:48:20|98.54|98.44|98.66|98.56|98.68|98.6|98.54|98.44|28774
1611586110000|2021-01-25 14:48:30||98.52||98.52||98.52||98.52|0
1611586120000|2021-01-25 14:48:40|98.64|98.5|98.58|98.5|98.64|98.58|98.54|98.5|26932
1611586130000|2021-01-25 14:48:50|98.64|98.58|98.6|98.5|98.64|98.6|98.5|98.4|127539
1611586140000|2021-01-25 14:49:00|98.58|98.58|98.66|98.58|98.68|98.66|98.54|98.5|97317
1611586150000|2021-01-25 14:49:10|98.64|98.5|98.68|98.66|98.68|98.66|98.6|98.5|83369
1611586160000|2021-01-25 14:49:20|98.72|98.58|98.68|98.6|98.72|98.7|98.68|98.58|29344
1611586170000|2021-01-25 14:49:30|98.66|98.58|98.68|98.62|98.7|98.64|98.62|98.52|3474
1611586180000|2021-01-25 14:49:40|98.64|98.54|98.66|98.58|98.66|98.6|98.64|98.54|3368
1611586190000|2021-01-25 14:49:50|98.64|98.54|98.68|98.64|98.68|98.64|98.6|98.5|100789
1611586200000|2021-01-25 14:50:00|98.66|98.58|98.7|98.6|98.72|98.66|98.6|98.5|44104
1611586210000|2021-01-25 14:50:10||98.56||98.62||98.62||98.56|49356
1611586220000|2021-01-25 14:50:20|||||||||2531
1611586230000|2021-01-25 14:50:30|98.68|98.68|98.68|98.62|98.7|98.68|98.64|98.62|39241
1611586240000|2021-01-25 14:50:40|98.66|98.6|98.66|98.56|98.72|98.64|98.62|98.56|12961
1611586250000|2021-01-25 14:50:50|98.62|98.54|98.64|98.58|98.66|98.64|98.6|98.54|32854
1611586260000|2021-01-25 14:51:00|98.66|98.64|98.64|98.56|98.68|98.64|98.64|98.54|7203
1611586270000|2021-01-25 14:51:10|98.66|98.58|98.76|98.7|98.76|98.72|98.66|98.58|29584
1611586280000|2021-01-25 14:51:20||98.72||98.72||98.72||98.72|16017
1611586290000|2021-01-25 14:51:30|98.78|98.74|98.8|98.74|98.84|98.74|98.76|98.74|12301
1611586300000|2021-01-25 14:51:40|98.78|98.72|98.72|98.62|98.8|98.74|98.7|98.6|8748
1611586310000|2021-01-25 14:51:50|98.7|98.64|98.72|98.62|98.72|98.68|98.7|98.58|1541
1611586320000|2021-01-25 14:52:00|98.76|98.64|98.76|98.72|98.76|98.72|98.74|98.64|2179
1611586330000|2021-01-25 14:52:10|98.74|98.7|98.7|98.62|98.74|98.72|98.7|98.62|5092
1611586340000|2021-01-25 14:52:20|98.72|98.64|98.7|98.66|98.72|98.66|98.7|98.64|10270
1611586350000|2021-01-25 14:52:30|98.68|98.68|98.6|98.54|98.7|98.68|98.58|98.54|15225
1611586360000|2021-01-25 14:52:40|98.62|98.56|98.58|98.52|98.64|98.56|98.56|98.52|17286
1611586370000|2021-01-25 14:52:50|98.56|98.5|98.56|98.52|98.58|98.52|98.52|98.44|52024
1611586380000|2021-01-25 14:53:00|98.54|98.5|98.48|98.44|98.56|98.5|98.48|98.42|25593
1611586390000|2021-01-25 14:53:10|98.5|98.42|98.46|98.42|98.5|98.44|98.42|98.36|12397
1611586400000|2021-01-25 14:53:20|98.48|98.44|98.54|98.46|98.6|98.5|98.48|98.44|27195
1611586410000|2021-01-25 14:53:30|98.58|98.42|98.46|98.42|98.58|98.42|98.46|98.36|6049
1611586420000|2021-01-25 14:53:40|98.44|98.4|98.44|98.4|98.44|98.42|98.42|98.4|9187
1611586430000|2021-01-25 14:53:50|98.42|98.38|98.4|98.34|98.44|98.42|98.38|98.3|2537
1611586440000|2021-01-25 14:54:00|98.42|98.36|98.4|98.36|98.42|98.38|98.4|98.32|21130
1611586460000|2021-01-25 14:54:20|98.38|98.34|98.36|98.3|98.4|98.34|98.36|98.3|3465
1611586470000|2021-01-25 14:54:30|98.4|98.32|98.42|98.32|98.46|98.4|98.4|98.3|31048
1611586480000|2021-01-25 14:54:40|98.46|98.34|98.44|98.4|98.46|98.4|98.44|98.32|3079
1611586490000|2021-01-25 14:54:50|98.46|98.42|98.66|98.58|98.66|98.58|98.46|98.42|22429
1611586500000|2021-01-25 14:55:00|98.64|98.56|98.64|98.58|98.68|98.64|98.64|98.54|10850
1611586510000|2021-01-25 14:55:10|98.6|98.56|98.5|98.44|98.6|98.56|98.5|98.42|5149
1611586530000|2021-01-25 14:55:30|98.52|98.46|98.5|98.44|98.54|98.48|98.5|98.44|7077
1611586540000|2021-01-25 14:55:40||98.46||98.44||98.46||98.44|2325
1611586550000|2021-01-25 14:55:50||98.46||98.46||98.46||98.46|38219
1611586560000|2021-01-25 14:56:00|98.52|98.48|98.48|98.4|98.66|98.54|98.46|98.4|50144
1611586570000|2021-01-25 14:56:10|98.46|98.42|98.48|98.4|98.48|98.42|98.46|98.4|28159
1611586580000|2021-01-25 14:56:20|98.5|98.44|98.7|98.62|98.7|98.66|98.5|98.44|25649
1611586590000|2021-01-25 14:56:30|98.68||98.68||98.68||98.68||685
1611586600000|2021-01-25 14:56:40|98.7||98.7||98.7||98.7||220
1611586610000|2021-01-25 14:56:50|98.68|98.6|98.64|98.6|98.68|98.6|98.64|98.56|5772
1611586620000|2021-01-25 14:57:00|98.66|98.64|98.72|98.62|98.72|98.7|98.62|98.58|21896
1611586630000|2021-01-25 14:57:10|98.68|98.58|98.7|98.62|98.72|98.66|98.68|98.56|9539
1611586640000|2021-01-25 14:57:20|98.72|98.64|98.76|98.74|98.78|98.74|98.72|98.64|11114
1611586650000|2021-01-25 14:57:30|98.74|98.7|98.74|98.64|98.74|98.7|98.68|98.56|13379
1611586660000|2021-01-25 14:57:40|98.76|98.66|98.74|98.68|98.8|98.74|98.68|98.62|21208
1611586670000|2021-01-25 14:57:50|98.78|98.74|98.82|98.74|98.84|98.76|98.78|98.68|14197
1611586680000|2021-01-25 14:58:00|98.84|98.76|98.84|98.76|98.84|98.82|98.82|98.76|10666
1611586690000|2021-01-25 14:58:10|98.82|98.74|98.8|98.72|98.82|98.74|98.72|98.68|16064
1611586700000|2021-01-25 14:58:20||98.74||98.74||98.74||98.74|410
1611586710000|2021-01-25 14:58:30|98.78|98.72|98.76|98.68|98.78|98.72|98.76|98.68|5170
1611586720000|2021-01-25 14:58:40|98.78|98.7|98.8|98.74|98.8|98.74|98.78|98.7|2400
1611586730000|2021-01-25 14:58:50|98.78|98.7|98.76|98.68|98.78|98.74|98.76|98.68|3038
1611586740000|2021-01-25 14:59:00|98.74|98.7|98.78|98.7|98.8|98.76|98.74|98.68|13172
1611586750000|2021-01-25 14:59:10|98.72|98.72|98.76|98.72|98.8|98.72|98.72|98.7|5528
1611586760000|2021-01-25 14:59:20|98.74|98.7|98.68|98.64|98.74|98.7|98.68|98.64|8095
1611586770000|2021-01-25 14:59:30|98.66|98.6|98.66|98.56|98.66|98.6|98.66|98.52|2001
1611586780000|2021-01-25 14:59:40|98.68|98.58|98.72|98.62|98.74|98.64|98.68|98.58|10627
1611586790000|2021-01-25 14:59:50|98.74|98.64|98.66|98.54|98.76|98.66|98.66|98.52|10048
1611586800000|2021-01-25 15:00:00|98.64|98.56|98.64|98.56|98.64|98.56|98.64|98.56|100
1611586810000|2021-01-25 15:00:10|98.66|98.58|98.66|98.6|98.68|98.64|98.62|98.58|18273
1611586820000|2021-01-25 15:00:20|98.64|98.58|98.66|98.58|98.66|98.58|98.64|98.56|6236
1611586840000|2021-01-25 15:00:40|98.64|98.56|98.58|98.5|98.64|98.56|98.56|98.5|11614
1611586850000|2021-01-25 15:00:50|98.52|98.52|98.58|98.5|98.58|98.52|98.52|98.5|11447
1611586860000|2021-01-25 15:01:00|98.54|98.52|98.58|98.5|98.58|98.52|98.54|98.5|4770
1611586870000|2021-01-25 15:01:10|98.56|98.52|98.6|98.5|98.6|98.56|98.56|98.48|38170
1611586880000|2021-01-25 15:01:20|98.62|98.6|98.88|98.78|98.94|98.84|98.62|98.54|108968
1611586890000|2021-01-25 15:01:30|98.9|98.8|98.92|98.84|98.94|98.92|98.9|98.78|25586
1611586900000|2021-01-25 15:01:40|98.9|98.86|98.92|98.86|98.92|98.88|98.86|98.78|5652
1611586910000|2021-01-25 15:01:50|98.94|98.82|98.88|98.8|98.94|98.92|98.88|98.78|13013
1611586920000|2021-01-25 15:02:00|98.86|98.82|98.94|98.88|98.94|98.88|98.86|98.82|8054
1611586930000|2021-01-25 15:02:10|98.96|98.9|99|98.94|99|98.96|98.96|98.88|26956
1611586940000|2021-01-25 15:02:20||98.96||98.96||98.96||98.92|1640
1611586950000|2021-01-25 15:02:30|99.04|98.98|99.06|98.96|99.06|99.02|99|98.94|26713
1611586960000|2021-01-25 15:02:40|99.08|98.98|99.2|99.12|99.22|99.12|99.08|98.98|17173
1611586970000|2021-01-25 15:02:50|99.18|99.1|99.12|99.06|99.18|99.1|99.12|99.04|5939
1611586980000|2021-01-25 15:03:00|99.16|99.08|99.2|99.14|99.2|99.18|99.16|99.08|8563
1611586990000|2021-01-25 15:03:10|99.22|99.18|99.26|99.16|99.28|99.2|99.22|99.12|17525
1611587000000|2021-01-25 15:03:20|99.28|99.18|99.3|99.2|99.3|99.2|99.28|99.18|250
1611587010000|2021-01-25 15:03:30|99.28|99.16|99.26|99.18|99.28|99.18|99.26|99.14|1089
1611587020000|2021-01-25 15:03:40|99.24|99.2|99.26|99.2|99.28|99.22|99.24|99.16|14983
1611587030000|2021-01-25 15:03:50|99.24|99.22|99.16|99.08|99.24|99.22|99.16|99.06|10805
1611587040000|2021-01-25 15:04:00|99.14|99.1|99.3|99.22|99.3|99.26|99.14|99.06|46536
1611587050000|2021-01-25 15:04:10|99.28|99.2|99.3|99.24|99.3|99.24|99.28|99.18|2843
1611587060000|2021-01-25 15:04:20|99.34|99.3|99.34|99.24|99.36|99.32|99.3|99.22|45876
1611587070000|2021-01-25 15:04:30|99.36|99.26|99.36|99.28|99.36|99.32|99.34|99.26|5794
1611587080000|2021-01-25 15:04:40|99.34|99.3|99.34|99.26|99.34|99.32|99.34|99.26|14566
1611587090000|2021-01-25 15:04:50|99.36|99.4|99.38|99.3|99.44|99.4|99.34|99.28|106566
1611587100000|2021-01-25 15:05:00|99.4|99.32|99.48|99.38|99.5|99.46|99.38|99.32|32591
1611587110000|2021-01-25 15:05:10|99.46|99.36|99.42|99.32|99.46|99.36|99.4|99.32|8256
1611587120000|2021-01-25 15:05:20|99.4|99.34|99.42|99.34|99.44|99.38|99.4|99.32|11826
1611587130000|2021-01-25 15:05:30|99.44|99.36|99.46|99.4|99.48|99.44|99.44|99.36|27643
1611587140000|2021-01-25 15:05:40|99.48||99.48||99.48||99.48||415
1611587150000|2021-01-25 15:05:50|99.5|99.42|99.66|99.56|99.66|99.58|99.48|99.4|29597
1611587160000|2021-01-25 15:06:00|||||||||17754
1611587170000|2021-01-25 15:06:10|99.62|99.54|99.54|99.42|99.62|99.54|99.54|99.42|8145
1611587180000|2021-01-25 15:06:20|99.48|99.4|99.38|99.3|99.48|99.4|99.38|99.28|23968
1611587190000|2021-01-25 15:06:30|99.36|99.28|99.42|99.32|99.42|99.36|99.36|99.28|10450
1611587200000|2021-01-25 15:06:40|99.4||99.4||99.4||99.38||254
1611587210000|2021-01-25 15:06:50|99.38|99.3|99.38|99.3|99.38|99.32|99.36|99.28|9111
1611587220000|2021-01-25 15:07:00|99.4|99.32|99.5|99.44|99.54|99.44|99.4|99.32|17020
1611587230000|2021-01-25 15:07:10|99.54|99.42|99.42|99.32|99.56|99.42|99.4|99.3|1141
1611587240000|2021-01-25 15:07:20|99.4|99.3|99.42|99.36|99.42|99.36|99.34|99.28|11089
1611587260000|2021-01-25 15:07:40|99.44|99.38|99.46|99.38|99.46|99.38|99.44|99.38|6474
1611587270000|2021-01-25 15:07:50|99.44|99.36|99.34|99.28|99.44|99.36|99.34|99.28|13070
1611587280000|2021-01-25 15:08:00|99.32|99.26|99.28|99.2|99.34|99.28|99.24|99.18|37654
1611587290000|2021-01-25 15:08:10|99.26|99.22|99.28|99.22|99.3|99.28|99.26|99.22|9932
1611587300000|2021-01-25 15:08:20|99.26|99.2|99.24|99.18|99.28|99.2|99.24|99.18|6860
1611587310000|2021-01-25 15:08:30|99.22|99.16|99.22|99.16|99.22|99.18|99.22|99.16|5151
1611587320000|2021-01-25 15:08:40|99.2|99.18|99.14|99.08|99.2|99.18|99.14|99.08|13597
1611587330000|2021-01-25 15:08:50|99.12|99.1|99.1|99.02|99.12|99.1|99.1|99.02|4086
1611587340000|2021-01-25 15:09:00|99.14|99.04|99.14|99.04|99.16|99.1|99.1|99.04|20474
1611587350000|2021-01-25 15:09:10|99.12|99.02|99.04|98.96|99.12|99.02|98.98|98.9|17190
1611587360000|2021-01-25 15:09:20|99.06||99.06||99.06||99.06||200
1611587370000|2021-01-25 15:09:30|99.04|98.92|98.94|98.88|99.04|98.92|98.94|98.88|5546
1611587380000|2021-01-25 15:09:40|98.92||98.92||98.94||98.92||3239
1611587390000|2021-01-25 15:09:50|98.94|98.92|99.1|99.02|99.14|99.04|98.94|98.92|47717
1611587400000|2021-01-25 15:10:00|99.14|99.04|99.22|99.16|99.22|99.16|99.14|99.04|3999
1611587410000|2021-01-25 15:10:10|99.2|99.12|99.16|99.12|99.2|99.16|99.14|99.1|12617
1611587420000|2021-01-25 15:10:20|99.14|99.1|99.16|99.1|99.16|99.1|99.14|99.1|6059
1611587430000|2021-01-25 15:10:30|99.12|99.12|99.16|99.12|99.16|99.12|99.12|99.1|4264
1611587440000|2021-01-25 15:10:40|99.18|99.14|99.26|99.18|99.3|99.2|99.18|99.12|25681
1611587460000|2021-01-25 15:11:00|99.28|99.22|99.32|99.24|99.32|99.28|99.28|99.22|4872
1611587470000|2021-01-25 15:11:10|99.34|99.28|99.26|99.18|99.36|99.3|99.26|99.16|35857
1611587480000|2021-01-25 15:11:20|99.24|99.16|99.14|99.08|99.24|99.16|99.12|99.08|12777
1611587490000|2021-01-25 15:11:30|99.16|99.1|99.22|99.14|99.22|99.16|99.16|99.08|31782
1611587500000|2021-01-25 15:11:40|99.2|99.1|99.16|99.1|99.2|99.1|99.16|99.08|4352
1611587510000|2021-01-25 15:11:50|99.14|99.08|99.02|98.98|99.14|99.08|99.02|98.96|32841
1611587520000|2021-01-25 15:12:00||98.96||98.98||98.98||98.96|4925
1611587540000|2021-01-25 15:12:20|99.06|99|99.08|99|99.1|99.04|99.06|98.98|15351
1611587550000|2021-01-25 15:12:30|99.06||99.06||99.06||99.06||1944
1611587560000|2021-01-25 15:12:40|99.04|98.98|99.02|98.98|99.04|98.98|99.02|98.96|3791
1611587570000|2021-01-25 15:12:50|99.04|99|99.06|98.98|99.06|99.04|99.04|98.96|8363
1611587580000|2021-01-25 15:13:00|99.04||99.04||99.04||99.04||4258
1611587590000|2021-01-25 15:13:10|99.06|99|99.18|99.1|99.2|99.1|99.06|99|16235
1611587600000|2021-01-25 15:13:20|99.14|99.06|99.08|99|99.14|99.06|99.08|98.98|7079
1611587610000|2021-01-25 15:13:30||99.02||99.02||99.02||99.02|625
1611587620000|2021-01-25 15:13:40|99.06|99|99.02|98.96|99.06|99|99.02|98.96|14007
1611587630000|2021-01-25 15:13:50|99|99|99.08|99.02|99.08|99.02|99|98.96|14123
1611587640000|2021-01-25 15:14:00|||||||||1000
1611587650000|2021-01-25 15:14:10|99.12|99.08|99.1|99.04|99.14|99.1|99.1|99.02|4785
1611587660000|2021-01-25 15:14:20|99.12|99.06|99.2|99.1|99.2|99.18|99.12|99.06|58933
1611587670000|2021-01-25 15:14:30|99.18|99.12|99.38|99.32|99.4|99.34|99.18|99.12|124600
1611587680000|2021-01-25 15:14:40|99.42|99.34|99.3|99.22|99.42|99.38|99.3|99.18|61759
1611587690000|2021-01-25 15:14:50|99.32|99.18|99.3|99.24|99.46|99.34|99.3|99.18|123527
1611587700000|2021-01-25 15:15:00|99.32|99.26|99.5|99.4|99.5|99.44|99.32|99.24|29100
1611587710000|2021-01-25 15:15:10|99.54|99.42|99.4|99.32|99.54|99.42|99.4|99.3|23355
1611587720000|2021-01-25 15:15:20|99.38||99.38||99.38||99.38||2023
1611587730000|2021-01-25 15:15:30|99.4|99.36|99.44|99.38|99.44|99.38|99.4|99.36|13991
1611587740000|2021-01-25 15:15:40||99.4||99.4||99.4||99.4|21000
1611587750000|2021-01-25 15:15:50|99.42|99.38|99.42|99.32|99.42|99.38|99.42|99.32|9011
1611587760000|2021-01-25 15:16:00|99.4|99.3|99.3|99.24|99.4|99.3|99.3|99.22|656
1611587770000|2021-01-25 15:16:10|99.32|99.26|99.38|99.34|99.4|99.34|99.3|99.24|23406
1611587780000|2021-01-25 15:16:20|99.36|99.3|99.36|99.28|99.36|99.32|99.36|99.28|6264
1611587790000|2021-01-25 15:16:30|99.38|99.3|99.38|99.3|99.4|99.3|99.38|99.3|0
1611587810000|2021-01-25 15:16:50|99.36|99.32|99.3|99.24|99.38|99.32|99.3|99.24|9172
1611587820000|2021-01-25 15:17:00|99.28|99.22|99.28|99.22|99.28|99.22|99.26|99.22|4291
1611587830000|2021-01-25 15:17:10|99.26|99.2|99.24|99.18|99.26|99.2|99.24|99.14|7887
1611587850000|2021-01-25 15:17:30|||||||||5785
1611587860000|2021-01-25 15:17:40|99.26|99.2|99.28|99.2|99.28|99.26|99.24|99.18|14804
1611587870000|2021-01-25 15:17:50|||||||||1503
1611587880000|2021-01-25 15:18:00|99.3|99.22|99.32|99.24|99.34|99.26|99.3|99.22|24947
1611587890000|2021-01-25 15:18:10|99.24|99.22|99.3|99.22|99.34|99.24|99.24|99.18|30998
1611587900000|2021-01-25 15:18:20|99.26|99.2|99.26|99.2|99.26|99.2|99.22|99.18|12565
1611587910000|2021-01-25 15:18:30|99.24|99.18|99.18|99.12|99.24|99.18|99.16|99.08|58159
1611587920000|2021-01-25 15:18:40|99.2|99.14|99.2|99.12|99.22|99.18|99.18|99.1|27559
1611587930000|2021-01-25 15:18:50|99.22|99.2|99.22|99.12|99.22|99.2|99.2|99.08|4075
1611587940000|2021-01-25 15:19:00|99.24|99.16|99.24|99.16|99.26|99.2|99.24|99.14|24844
1611587950000|2021-01-25 15:19:10|99.22|99.18|99.22|99.16|99.24|99.2|99.2|99.14|9658
1611587960000|2021-01-25 15:19:20|99.2|99.14|99.18|99.12|99.2|99.14|99.18|99.1|2464
1611587970000|2021-01-25 15:19:30|99.2|99.14|99.28|99.22|99.28|99.26|99.2|99.14|41540
1611587980000|2021-01-25 15:19:40|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|9386
1611587990000|2021-01-25 15:19:50|||||||||100
1611588000000|2021-01-25 15:20:00|99.4|99.32|99.34|99.3|99.4|99.32|99.34|99.26|8883
1611588010000|2021-01-25 15:20:10|99.32|99.28|99.3|99.24|99.32|99.28|99.3|99.22|7395
1611588020000|2021-01-25 15:20:20|99.28|99.2|99.26|99.18|99.28|99.2|99.26|99.16|3712
1611588030000|2021-01-25 15:20:30|99.24||99.26||99.26||99.24||136
1611588040000|2021-01-25 15:20:40|||||||||3000
1611588050000|2021-01-25 15:20:50|99.24|99.2|99.26|99.2|99.26|99.2|99.24|99.2|2126
1611588060000|2021-01-25 15:21:00|99.24|99.18|99.2|99.14|99.24|99.2|99.2|99.08|56161
1611588070000|2021-01-25 15:21:10|99.24|99.16|99.26|99.18|99.26|99.18|99.24|99.16|8438
1611588080000|2021-01-25 15:21:20||99.2||99.18||99.2||99.18|2021
1611588090000|2021-01-25 15:21:30||99.2||99.2||99.2||99.2|1406
1611588100000|2021-01-25 15:21:40|99.24|99.18|99.2|99.14|99.24|99.2|99.18|99.08|16201
1611588110000|2021-01-25 15:21:50|||||||||2000
1611588120000|2021-01-25 15:22:00|99.18|99.12|99.1|99.04|99.18|99.12|99.1|99.02|4987
1611588130000|2021-01-25 15:22:10|99.08|99.02|99.08|99.02|99.08|99.02|99.04|99|4122
1611588140000|2021-01-25 15:22:20|99.06|99|99.02|98.96|99.06|99|99|98.96|10035
1611588150000|2021-01-25 15:22:30|99.04|99.02|99.08|99.04|99.1|99.04|99.04|99.02|18512
1611588160000|2021-01-25 15:22:40|99.06|99.02|99.08|99|99.08|99.04|99.06|98.96|15688
1611588170000|2021-01-25 15:22:50||99.02||99.02||99.02||99.02|525
1611588180000|2021-01-25 15:23:00|99.06|99|99.06|99|99.06|99|99.06|99|3122
1611588190000|2021-01-25 15:23:10|99.04||99.02||99.04||99.02||195
1611588200000|2021-01-25 15:23:20|99.04||99.04||99.04||99.04||4
1611588210000|2021-01-25 15:23:30|99.06|99.02|99.08|99.02|99.08|99.02|99.04|99|9236
1611588220000|2021-01-25 15:23:40|||||||||3178
1611588230000|2021-01-25 15:23:50|99.1|99.08|99.08|99|99.1|99.08|99.06|99|11799
1611588240000|2021-01-25 15:24:00|99.06|98.98|99.04|98.94|99.06|98.98|99.04|98.94|13895
1611588250000|2021-01-25 15:24:10|99.02|98.96|99.02|98.94|99.02|99|99|98.94|9125
1611588260000|2021-01-25 15:24:20|99.06|99|99.06|98.96|99.06|99|99.06|98.94|4716
1611588270000|2021-01-25 15:24:30||98.98||98.98||98.98||98.98|5720
1611588280000|2021-01-25 15:24:40|99.04||99.04||99.04||99.04||6000
1611588290000|2021-01-25 15:24:50|99.02|98.96|99.04|98.94|99.04|98.96|99.02|98.9|6148
1611588300000|2021-01-25 15:25:00|99.06|98.96|99.08|99|99.08|99.02|99.06|98.96|19227
1611588310000|2021-01-25 15:25:10|99.1|99.02|99.18|99.14|99.18|99.14|99.1|99.02|27796
1611588320000|2021-01-25 15:25:20|99.2|99.16|99.28|99.2|99.28|99.2|99.2|99.16|8401
1611588330000|2021-01-25 15:25:30|99.26|99.18|99.22|99.14|99.26|99.18|99.22|99.14|4970
1611588340000|2021-01-25 15:25:40|99.26|99.2|99.36|99.26|99.36|99.26|99.26|99.2|13363
1611588350000|2021-01-25 15:25:50|||||||||9991
1611588360000|2021-01-25 15:26:00|99.34|99.22|99.4|99.34|99.4|99.38|99.28|99.2|16061
1611588370000|2021-01-25 15:26:10|99.44|99.36|99.36|99.26|99.46|99.38|99.3|99.24|31885
1611588380000|2021-01-25 15:26:20|99.38|99.28|99.36|99.28|99.4|99.3|99.32|99.24|7020
1611588390000|2021-01-25 15:26:30|99.38|99.3|99.4|99.3|99.4|99.36|99.36|99.28|15908
1611588400000|2021-01-25 15:26:40|99.38|99.32|99.36|99.28|99.38|99.34|99.36|99.24|11934
1611588410000|2021-01-25 15:26:50|99.38|99.3|99.4|99.3|99.42|99.32|99.36|99.28|16194
1611588420000|2021-01-25 15:27:00|99.38|99.28|99.4|99.3|99.44|99.4|99.38|99.28|7907
1611588430000|2021-01-25 15:27:10|99.38|99.32|99.4|99.3|99.4|99.32|99.38|99.3|2308
1611588440000|2021-01-25 15:27:20|99.38|99.28|99.34|99.26|99.4|99.28|99.34|99.26|7579
1611588450000|2021-01-25 15:27:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|4036
1611588460000|2021-01-25 15:27:40|99.3|99.26|99.26|99.18|99.3|99.26|99.26|99.18|3265
1611588470000|2021-01-25 15:27:50|99.24|99.2|99.26|99.18|99.28|99.22|99.24|99.18|4088
1611588480000|2021-01-25 15:28:00|99.24|99.16|99.2|99.1|99.3|99.2|99.2|99.1|44154
1611588490000|2021-01-25 15:28:10|99.18|99.14|99.16|99.12|99.18|99.14|99.16|99.06|13808
1611588510000|2021-01-25 15:28:30|99.14|99.1|99.18|99.12|99.18|99.14|99.14|99.1|25098
1611588520000|2021-01-25 15:28:40|99.2|99.18|99.16|99.1|99.24|99.18|99.16|99.1|8630
1611588530000|2021-01-25 15:28:50|99.18|99.16|99.1|99.02|99.18|99.16|99.1|99.02|13719
1611588550000|2021-01-25 15:29:10|99.12|99.04|99.12|99.04|99.12|99.1|99.12|99.02|9865
1611588560000|2021-01-25 15:29:20|99.1|99.06|99.12|99.04|99.12|99.06|99.08|99.02|5131
1611588570000|2021-01-25 15:29:30|99.08|99.1|99.12|99.08|99.12|99.1|99.08|99.06|4223
1611588580000|2021-01-25 15:29:40|99.1|99.06|99.12|99.06|99.12|99.06|99.1|99.04|7507
1611588590000|2021-01-25 15:29:50|99.1|99.04|99.08|99.02|99.1|99.04|99.08|99|8825
1611588600000|2021-01-25 15:30:00|||||||||10035
1611588610000|2021-01-25 15:30:10|99.1|99.04|99.2|99.14|99.28|99.14|99.1|99.04|26494
1611588620000|2021-01-25 15:30:20|99.18|99.1|99.28|99.22|99.38|99.32|99.18|99.1|37330
1611588630000|2021-01-25 15:30:30|99.26||99.26||99.26||99.26||1362
1611588640000|2021-01-25 15:30:40|99.28|99.2|99.24|99.18|99.28|99.2|99.24|99.16|10460
1611588650000|2021-01-25 15:30:50|99.22||99.24||99.24||99.2||6969
1611588660000|2021-01-25 15:31:00|99.22|99.24|99.28|99.2|99.38|99.26|99.22|99.18|111392
1611588670000|2021-01-25 15:31:10|99.26|99.18|99.26|99.18|99.26|99.18|99.26|99.16|3692
1611588690000|2021-01-25 15:31:30|||||||||3455
1611588700000|2021-01-25 15:31:40|99.24||99.24||99.24||99.24||5827
1611588710000|2021-01-25 15:31:50|||||||||22040
1611588720000|2021-01-25 15:32:00|99.22|99.16|99.14|99.08|99.22|99.16|99.14|99.08|14276
1611588730000|2021-01-25 15:32:10|99.12|99.06|98.96|98.9|99.12|99.06|98.96|98.9|6858
1611588740000|2021-01-25 15:32:20|98.98|98.94|98.96|98.9|99|98.94|98.96|98.9|18933
1611588750000|2021-01-25 15:32:30|98.94|98.92|98.96|98.92|98.96|98.92|98.94|98.92|5046
1611588760000|2021-01-25 15:32:40|98.94|98.9|98.96|98.9|98.96|98.92|98.94|98.9|8362
1611588770000|2021-01-25 15:32:50|98.94|98.94|98.96|98.9|98.96|98.94|98.94|98.9|9830
1611588780000|2021-01-25 15:33:00|||||||||132
1611588790000|2021-01-25 15:33:10|98.94|98.88|98.86|98.78|98.94|98.88|98.84|98.72|56630
1611588800000|2021-01-25 15:33:20|98.88|98.8|98.92|98.86|98.94|98.9|98.88|98.8|18292
1611588810000|2021-01-25 15:33:30|98.9|98.84|98.9|98.82|98.94|98.92|98.86|98.78|88253
1611588820000|2021-01-25 15:33:40|98.92|98.9|98.94|98.9|98.94|98.9|98.92|98.9|36711
1611588830000|2021-01-25 15:33:50|98.92|98.88|98.92|98.88|98.94|98.88|98.92|98.88|16051
1611588840000|2021-01-25 15:34:00|98.88|98.86|98.92|98.84|98.92|98.86|98.88|98.84|9098
1611588850000|2021-01-25 15:34:10|98.94|98.86|98.94|98.88|98.94|98.88|98.94|98.86|2581
1611588870000|2021-01-25 15:34:30|||||||||790
1611588880000|2021-01-25 15:34:40|||||||||3500
1611588900000|2021-01-25 15:35:00|98.92|98.84|98.92|98.86|98.92|98.86|98.9|98.84|9219
1611588910000|2021-01-25 15:35:10|98.94|98.88|98.94|98.9|98.94|98.9|98.94|98.88|13387
1611588920000|2021-01-25 15:35:20|||||||||9601
1611588930000|2021-01-25 15:35:30|98.92|98.88|98.92|98.86|98.92|98.88|98.92|98.86|6230
1611588940000|2021-01-25 15:35:40|98.9|98.84|98.96|98.92|98.96|98.92|98.9|98.84|20252
1611588950000|2021-01-25 15:35:50|98.94|98.9|98.96|98.88|98.96|98.9|98.94|98.86|82
1611588960000|2021-01-25 15:36:00|98.92|98.86|98.92|98.86|98.96|98.86|98.92|98.84|10730
1611588970000|2021-01-25 15:36:10|98.9|98.84|98.92|98.86|98.92|98.86|98.9|98.84|6369
1611588980000|2021-01-25 15:36:20|98.9||98.9||98.9||98.9||231
1611588990000|2021-01-25 15:36:30||98.84||98.84||98.84||98.84|2157
1611589000000|2021-01-25 15:36:40|||||||||1532
1611589010000|2021-01-25 15:36:50|||||||||176
1611589020000|2021-01-25 15:37:00|98.88|98.86|98.88|98.84|98.88|98.86|98.86|98.82|29751
1611589040000|2021-01-25 15:37:20||98.82||98.82||98.82||98.82|5157
1611589060000|2021-01-25 15:37:40|98.9|98.88|98.84|98.8|98.9|98.88|98.84|98.8|25110
1611589070000|2021-01-25 15:37:50|||||||||13641
1611589080000|2021-01-25 15:38:00|||||||||5743
1611589090000|2021-01-25 15:38:10|98.82|98.78|99|98.92|99|98.92|98.8|98.76|73243
1611589100000|2021-01-25 15:38:20|99.02|98.94|99|98.94|99.02|98.94|99|98.94|282
1611589110000|2021-01-25 15:38:30||98.96||98.96||98.96||98.94|715
1611589130000|2021-01-25 15:38:50|||||||||5
1611589140000|2021-01-25 15:39:00|||||||||3947
1611589150000|2021-01-25 15:39:10|98.98|98.94|99|98.96|99|98.96|98.98|98.94|11141
1611589160000|2021-01-25 15:39:20|99.04|98.98|99.08|98.98|99.08|99.02|99.04|98.98|22837
1611589170000|2021-01-25 15:39:30||99||99||99||99|0
1611589180000|2021-01-25 15:39:40|99.06|98.96|99.08|99.02|99.08|99.02|99.06|98.96|5919
1611589210000|2021-01-25 15:40:10|||||||||500
1611589220000|2021-01-25 15:40:20|99.06||99.06||99.06||99.06||0
1611589230000|2021-01-25 15:40:30|99.08|99.04|99.1|99.04|99.1|99.08|99.08|99.02|19341
1611589240000|2021-01-25 15:40:40|99.08|99.02|99.04|99|99.1|99.02|99.04|99|18745
1611589250000|2021-01-25 15:40:50|99.02|98.98|99|98.98|99.02|99|99|98.98|97070
1611589260000|2021-01-25 15:41:00|98.98|98.96|98.98|98.94|98.98|98.98|98.98|98.94|35578
1611589270000|2021-01-25 15:41:10|99|98.96|99.02|98.98|99.02|99|99|98.94|23271
1611589280000|2021-01-25 15:41:20|99|98.96|99|98.96|99|98.96|99|98.94|8698
1611589310000|2021-01-25 15:41:50|||||||||1232
1611589320000|2021-01-25 15:42:00|99.02|98.98|99.08|99.02|99.1|99.04|99.02|98.98|26770
1611589330000|2021-01-25 15:42:10|99.06|99|99.04|99|99.06|99|99.04|99|8050
1611589340000|2021-01-25 15:42:20|||||||||975
1611589350000|2021-01-25 15:42:30|99.02|98.98|99.02|98.98|99.04|98.98|99.02|98.98|5566
1611589360000|2021-01-25 15:42:40|99|98.96|99|98.94|99|98.96|99|98.94|3657
1611589370000|2021-01-25 15:42:50|||||||||506
1611589380000|2021-01-25 15:43:00|99.02|98.96|99.06|99.04|99.06|99.04|99.02|98.96|21824
1611589390000|2021-01-25 15:43:10|99.04|99.02|99.04|99|99.06|99.02|99.04|99|22306
1611589400000|2021-01-25 15:43:20|99.02||99.02||99.02||99.02||3310
1611589410000|2021-01-25 15:43:30|99.04||99.06||99.06||99.04||5312
1611589420000|2021-01-25 15:43:40|99.04|98.98|99.04|98.98|99.06|98.98|99.04|98.96|16604
1611589430000|2021-01-25 15:43:50|99.02|98.96|99.02|98.96|99.02|98.96|99|98.94|8000
1611589440000|2021-01-25 15:44:00|||||||||2526
1611589450000|2021-01-25 15:44:10||98.98||98.98||98.98||98.98|6375
1611589460000|2021-01-25 15:44:20|||||||||500
1611589470000|2021-01-25 15:44:30|||||||||992
1611589480000|2021-01-25 15:44:40|99|98.96|99|98.96|99|98.96|99|98.96|3628
1611589490000|2021-01-25 15:44:50|||||||||6599
1611589500000|2021-01-25 15:45:00|98.98|98.94|98.96|98.94|98.98|98.94|98.96|98.94|12754
1611589510000|2021-01-25 15:45:10|98.98|98.96|99|98.96|99|98.98|98.98|98.96|10424
1611589520000|2021-01-25 15:45:20|99.02|98.98|99.02|98.96|99.02|99|99.02|98.96|4712
1611589530000|2021-01-25 15:45:30|99|98.98|98.98|98.94|99|98.98|98.98|98.94|11628
1611589540000|2021-01-25 15:45:40|||||||||2786
1611589550000|2021-01-25 15:45:50|||||||||1801
1611589560000|2021-01-25 15:46:00|98.96|98.92|98.96|98.92|98.98|98.92|98.96|98.9|20236
1611589570000|2021-01-25 15:46:10|98.98|98.94|99|98.96|99|98.96|98.96|98.94|6935
1611589580000|2021-01-25 15:46:20|99.02||99.02||99.02||99.02||10693
1611589590000|2021-01-25 15:46:30|99|98.94|99.06|99.02|99.08|99.02|98.98|98.92|8448
1611589600000|2021-01-25 15:46:40|99.04|98.98|99.04|98.98|99.04|98.98|99.04|98.96|0
1611589610000|2021-01-25 15:46:50|99.02|98.96|99|98.96|99.02|98.96|99|98.94|5410
1611589620000|2021-01-25 15:47:00|||||||||2005
1611589630000|2021-01-25 15:47:10|98.98|98.94|98.96|98.9|98.98|98.94|98.94|98.9|13650
1611589640000|2021-01-25 15:47:20|98.98|98.92|98.96|98.92|98.98|98.92|98.96|98.9|15559
1611589650000|2021-01-25 15:47:30|98.94|98.9|98.94|98.9|98.98|98.92|98.94|98.9|20697
1611589660000|2021-01-25 15:47:40|98.92|98.88|98.9|98.82|98.94|98.88|98.9|98.82|21690
1611589670000|2021-01-25 15:47:50|98.88|98.8|98.9|98.84|98.9|98.86|98.86|98.8|28872
1611589690000|2021-01-25 15:48:10|98.88|98.82|98.88|98.84|98.88|98.84|98.84|98.82|5639
1611589700000|2021-01-25 15:48:20|98.86|98.82|98.9|98.84|98.9|98.84|98.86|98.82|228
1611589710000|2021-01-25 15:48:30|98.88|98.82|98.88|98.82|98.88|98.84|98.88|98.82|2890
1611589720000|2021-01-25 15:48:40|98.86|98.8|98.86|98.8|98.86|98.8|98.86|98.78|20803
1611589730000|2021-01-25 15:48:50|||||||||2049
1611589740000|2021-01-25 15:49:00|||||||||4991
1611589750000|2021-01-25 15:49:10|98.84|98.78|98.86|98.8|98.86|98.8|98.84|98.78|6100
1611589760000|2021-01-25 15:49:20|98.84|98.78|98.88|98.82|98.9|98.86|98.82|98.78|24977
1611589780000|2021-01-25 15:49:40|||||||||240
1611589810000|2021-01-25 15:50:10|98.86|98.84|98.88|98.84|98.9|98.86|98.86|98.82|16258
1611589820000|2021-01-25 15:50:20|98.9|98.86|98.9|98.84|98.92|98.86|98.9|98.84|10469
1611589830000|2021-01-25 15:50:30|98.88|98.82|98.84|98.78|98.9|98.84|98.84|98.78|9478
1611589840000|2021-01-25 15:50:40|98.82|98.82|98.84|98.8|98.86|98.84|98.82|98.78|19432
1611589850000|2021-01-25 15:50:50||98.78||98.8||98.8||98.78|5272
1611589860000|2021-01-25 15:51:00|98.82|98.78|98.82|98.78|98.82|98.8|98.78|98.76|15154
1611589870000|2021-01-25 15:51:10||98.76||98.76||98.76||98.76|1013
1611589880000|2021-01-25 15:51:20|98.8|98.74|98.84|98.78|98.84|98.8|98.78|98.74|46846
1611589890000|2021-01-25 15:51:30|98.86|98.76|98.82|98.76|98.86|98.8|98.82|98.74|7892
1611589900000|2021-01-25 15:51:40|||||||||3048
1611589910000|2021-01-25 15:51:50|98.8|98.74|98.78|98.74|98.8|98.74|98.78|98.74|2208
1611589920000|2021-01-25 15:52:00|98.8|98.76|98.82|98.76|98.82|98.8|98.8|98.76|11359
1611589930000|2021-01-25 15:52:10|98.8||98.8||98.8||98.8||3204
1611589940000|2021-01-25 15:52:20|98.82|98.78|98.8|98.76|98.82|98.78|98.8|98.76|4000
1611589950000|2021-01-25 15:52:30|98.82|98.78|98.84|98.76|98.92|98.82|98.8|98.76|19046
1611589970000|2021-01-25 15:52:50||98.78||98.78||98.78||98.78|2474
1611589980000|2021-01-25 15:53:00|98.82|98.76|98.8|98.76|98.82|98.76|98.8|98.76|2436
1611589990000|2021-01-25 15:53:10|98.78|98.74|98.8|98.74|98.8|98.76|98.78|98.74|10146
1611590000000|2021-01-25 15:53:20|||||||||3000
1611590010000|2021-01-25 15:53:30|||||||||4341
1611590020000|2021-01-25 15:53:40|98.82|98.76|98.82|98.76|98.82|98.76|98.82|98.76|7600
1611590030000|2021-01-25 15:53:50||98.74||98.74||98.74||98.74|3
1611590040000|2021-01-25 15:54:00|98.8||98.8||98.8||98.8||101
1611590050000|2021-01-25 15:54:10|98.78|98.72|98.7|98.64|98.78|98.72|98.68|98.62|60639
1611590060000|2021-01-25 15:54:20|98.72|98.66|98.78|98.72|98.82|98.74|98.72|98.66|39620
1611590070000|2021-01-25 15:54:30|98.76|98.7|98.72|98.66|98.76|98.7|98.72|98.66|3961
1611590080000|2021-01-25 15:54:40|98.7|98.7|98.7|98.66|98.7|98.7|98.7|98.66|2953
1611590090000|2021-01-25 15:54:50|98.72|98.68|98.72|98.68|98.76|98.68|98.72|98.66|6577
1611590100000|2021-01-25 15:55:00|||||||||859
1611590110000|2021-01-25 15:55:10|98.74|98.7|98.72|98.68|98.82|98.74|98.72|98.68|11506
1611590120000|2021-01-25 15:55:20|98.74|98.7|98.78|98.72|98.78|98.72|98.74|98.7|6641
1611590130000|2021-01-25 15:55:30|98.8|98.78|98.78|98.74|98.82|98.78|98.78|98.74|2297
1611590140000|2021-01-25 15:55:40|98.8||98.8||98.82||98.8||3019
1611590150000|2021-01-25 15:55:50|98.78|98.72|98.74|98.68|98.78|98.74|98.74|98.66|17197
1611590170000|2021-01-25 15:56:10|98.72|98.66|98.68|98.64|98.72|98.66|98.68|98.64|6280
1611590180000|2021-01-25 15:56:20|98.7|98.66|98.74|98.68|98.74|98.68|98.7|98.66|36106
1611590190000|2021-01-25 15:56:30|98.72||98.72||98.72||98.72||0
1611590210000|2021-01-25 15:56:50|98.7|98.66|98.7|98.64|98.72|98.66|98.68|98.62|21582
1611590220000|2021-01-25 15:57:00|98.68||98.68||98.68||98.68||193
1611590230000|2021-01-25 15:57:10|98.66|98.62|98.66|98.62|98.66|98.62|98.66|98.62|2009
1611590250000|2021-01-25 15:57:30|98.64|98.6|98.68|98.6|98.68|98.66|98.62|98.54|50134
1611590260000|2021-01-25 15:57:40|98.66|98.62|98.68|98.64|98.68|98.64|98.66|98.62|3180
1611590280000|2021-01-25 15:58:00|98.66|98.62|98.68|98.62|98.7|98.64|98.62|98.56|23879
1611590290000|2021-01-25 15:58:10|98.66|98.66|98.7|98.62|98.7|98.66|98.66|98.62|22773
1611590300000|2021-01-25 15:58:20|98.68|98.6|98.68|98.62|98.68|98.62|98.66|98.56|26438
1611590310000|2021-01-25 15:58:30|||||||||3
1611590320000|2021-01-25 15:58:40|98.66|98.6|98.66|98.6|98.68|98.6|98.66|98.6|113234
1611590330000|2021-01-25 15:58:50|98.64|98.58|98.56|98.5|98.64|98.58|98.56|98.5|9706
1611590340000|2021-01-25 15:59:00|98.48|98.48|98.42|98.36|98.48|98.48|98.42|98.36|18436
1611590350000|2021-01-25 15:59:10|98.4|98.34|98.38|98.32|98.42|98.4|98.32|98.3|72110
1611590360000|2021-01-25 15:59:20|98.36|98.3|98.36|98.32|98.36|98.32|98.34|98.3|23789
1611590370000|2021-01-25 15:59:30|98.34|98.3|98.28|98.24|98.34|98.3|98.28|98.24|43095
1611590380000|2021-01-25 15:59:40|98.3|98.28|98.32|98.26|98.36|98.3|98.3|98.24|79191
1611590390000|2021-01-25 15:59:50|98.3|98.24|98.22|98.16|98.32|98.24|98.2|98.12|90303
1611590400000|2021-01-25 16:00:00|98.24|98.18|98.32|98.24|98.36|98.26|98.22|98.18|36507
1611590410000|2021-01-25 16:00:10|98.3|98.22|98.28|98.22|98.3|98.22|98.28|98.22|29
1611590420000|2021-01-25 16:00:20|98.26|98.2|98.24|98.18|98.26|98.2|98.22|98.18|23647
1611590430000|2021-01-25 16:00:30|98.26|98.2|98.38|98.32|98.42|98.36|98.26|98.2|28149
1611590440000|2021-01-25 16:00:40|98.36|98.34|98.38|98.34|98.38|98.34|98.34|98.34|5539
1611590450000|2021-01-25 16:00:50|98.36|98.32|98.34|98.28|98.38|98.32|98.34|98.28|27338
1611590460000|2021-01-25 16:01:00|98.32|98.26|98.38|98.3|98.38|98.3|98.28|98.16|90991
1611590470000|2021-01-25 16:01:10|98.36|98.28|98.36|98.28|98.36|98.3|98.32|98.28|5326
1611590480000|2021-01-25 16:01:20|98.34||98.34||98.34||98.34||0
1611590490000|2021-01-25 16:01:30|98.32|98.26|98.32|98.24|98.32|98.26|98.32|98.24|13403
1611590500000|2021-01-25 16:01:40|98.3||98.3||98.3||98.3||5
1611590510000|2021-01-25 16:01:50|98.28||98.28||98.28||98.28||0
1611590520000|2021-01-25 16:02:00|98.26|98.22|98.32|98.24|98.32|98.26|98.26|98.2|34249
1611590530000|2021-01-25 16:02:10|||||||||2034
1611590540000|2021-01-25 16:02:20|98.34|98.26|98.42|98.36|98.42|98.36|98.34|98.26|47192
1611590550000|2021-01-25 16:02:30|98.4|98.32|98.38|98.32|98.42|98.32|98.36|98.3|6511
1611590560000|2021-01-25 16:02:40||98.3||98.3||98.3||98.3|5
1611590570000|2021-01-25 16:02:50|98.36|98.28|98.34|98.28|98.38|98.28|98.34|98.28|10838
1611590580000|2021-01-25 16:03:00|98.36|98.3|98.36|98.3|98.36|98.32|98.34|98.3|7860
1611590590000|2021-01-25 16:03:10|||||||||11150
1611590600000|2021-01-25 16:03:20|98.34|98.28|98.28|98.22|98.34|98.28|98.24|98.2|14251
1611590610000|2021-01-25 16:03:30|98.26|98.2|98.26|98.18|98.26|98.22|98.2|98.16|23267
1611590620000|2021-01-25 16:03:40|98.24|98.16|98.2|98.16|98.24|98.18|98.2|98.16|9820
1611590630000|2021-01-25 16:03:50|98.16|98.14|98.1|98.04|98.16|98.14|98.08|98.02|45236
1611590640000|2021-01-25 16:04:00|98.08|98.02|98.08|98.02|98.08|98.04|98.08|98.02|229
1611590650000|2021-01-25 16:04:10|98.06|98|98.06|98.02|98.06|98.02|98.04|98|8304
1611590660000|2021-01-25 16:04:20|98.04|98|98.1|98.02|98.14|98.08|98.04|98|31223
1611590670000|2021-01-25 16:04:30|98.08||98.08||98.08||98.08||1889
1611590680000|2021-01-25 16:04:40|98.06|98|98.04|98|98.06|98|98.04|98|1522
1611590690000|2021-01-25 16:04:50|98.06|98.02|98.02|97.96|98.06|98.02|97.96|97.9|82729
1611590700000|2021-01-25 16:05:00|98|97.94|98.12|98.02|98.12|98.04|97.96|97.9|64852
1611590710000|2021-01-25 16:05:10|98.1|98|98.04|97.96|98.12|98.02|98.04|97.94|11552
1611590720000|2021-01-25 16:05:20|98.02|97.94|98.04|97.98|98.08|98|98|97.9|29565
1611590730000|2021-01-25 16:05:30|98.06|97.96|98.1|98.04|98.16|98.04|98.06|97.96|15385
1611590740000|2021-01-25 16:05:40|98.08|98.02|98.1|98.04|98.12|98.04|98.02|97.94|27043
1611590750000|2021-01-25 16:05:50|98.08|98.02|98.08|98.02|98.1|98.02|98.06|98.02|2108
1611590760000|2021-01-25 16:06:00|98.06|98.04|98.04|97.98|98.12|98.04|98|97.94|38971
1611590770000|2021-01-25 16:06:10|98.02|97.96|98.06|97.98|98.14|98.02|98.02|97.94|35418
1611590780000|2021-01-25 16:06:20|98.04|97.96|98.04|97.98|98.12|98|98.02|97.96|23797
1611590790000|2021-01-25 16:06:30|98.02|97.96|98.06|97.98|98.06|98.02|98.02|97.94|6741
1611590800000|2021-01-25 16:06:40|98.08|98|98.16|98.12|98.16|98.12|98.08|98|15948
1611590810000|2021-01-25 16:06:50|98.14|98.1|98.12|98.08|98.16|98.1|98.12|98.06|4824
1611590820000|2021-01-25 16:07:00|98.1|98.06|98.02|97.96|98.12|98.08|98.02|97.92|53883
1611590830000|2021-01-25 16:07:10|98|97.94|98.04|97.96|98.1|98|97.98|97.92|44118
1611590840000|2021-01-25 16:07:20|98|97.94|98.06|97.98|98.08|97.98|97.98|97.9|18885
1611590850000|2021-01-25 16:07:30|98.04|97.96|98.02|97.92|98.04|97.96|98.02|97.9|14232
1611590860000|2021-01-25 16:07:40|98.06|98.02|98.06|97.96|98.06|98.02|98.06|97.96|4129
1611590870000|2021-01-25 16:07:50|98.04||98.04||98.04||98.04||1283
1611590880000|2021-01-25 16:08:00|98.02|97.92|98|97.92|98.02|97.98|97.92|97.9|44874
1611590890000|2021-01-25 16:08:10|97.98|97.94|98.02|97.92|98.08|97.96|97.94|97.9|22324
1611590900000|2021-01-25 16:08:20|98.06|97.94|98|97.92|98.1|97.98|98|97.92|3085
1611590910000|2021-01-25 16:08:30|97.98|97.9|97.96|97.9|97.98|97.94|97.94|97.9|15540
1611590920000|2021-01-25 16:08:40|97.98|97.96|98|97.9|98.1|98.02|97.96|97.9|37933
1611590930000|2021-01-25 16:08:50|||||||||24334
1611590940000|2021-01-25 16:09:00|97.98|97.88|97.98|97.9|98|97.9|97.9|97.82|18637
1611590950000|2021-01-25 16:09:10|97.96||97.96||97.96||97.96||8969
1611590960000|2021-01-25 16:09:20|97.9|97.88|97.88|97.8|97.94|97.88|97.88|97.8|15617
1611590970000|2021-01-25 16:09:30|97.86|97.78|97.88|97.82|97.9|97.84|97.8|97.74|46716
1611590980000|2021-01-25 16:09:40|97.86|97.8|97.86|97.8|97.9|97.8|97.86|97.8|11214
1611590990000|2021-01-25 16:09:50|97.9|97.82|97.88|97.78|97.9|97.82|97.88|97.78|3340
1611591000000|2021-01-25 16:10:00|97.9|97.8|97.82|97.74|97.9|97.82|97.82|97.74|14152
1611591010000|2021-01-25 16:10:10|97.8|97.72|97.78|97.72|97.8|97.72|97.78|97.72|6998
1611591020000|2021-01-25 16:10:20|97.76|97.7|97.76|97.68|97.78|97.72|97.7|97.6|28546
1611591030000|2021-01-25 16:10:30|97.74|97.66|97.78|97.7|97.78|97.74|97.74|97.66|14439
1611591040000|2021-01-25 16:10:40|97.82|97.72|97.84|97.76|97.84|97.78|97.82|97.72|20875
1611591050000|2021-01-25 16:10:50|97.88|97.78|97.9|97.84|97.92|97.84|97.84|97.78|13552
1611591060000|2021-01-25 16:11:00||97.8||97.82||97.82||97.8|3043
1611591070000|2021-01-25 16:11:10|97.92|97.84|97.92|97.82|97.96|97.84|97.92|97.82|6683
1611591080000|2021-01-25 16:11:20|97.94|97.84|97.94|97.86|97.94|97.86|97.9|97.84|2533
1611591090000|2021-01-25 16:11:30|97.98|97.9|98.02|97.96|98.02|97.98|97.98|97.9|19503
1611591100000|2021-01-25 16:11:40|98|97.94|97.92|97.86|98|97.94|97.9|97.84|10127
1611591110000|2021-01-25 16:11:50|97.94|97.88|98|97.92|98.02|97.94|97.94|97.88|18748
1611591120000|2021-01-25 16:12:00|98.02|97.94|98|97.92|98.02|97.94|98|97.92|1011
1611591130000|2021-01-25 16:12:10||97.94||97.94||97.94||97.92|25077
1611591140000|2021-01-25 16:12:20|98.02|97.96|98|97.92|98.02|97.98|98|97.92|5495
1611591150000|2021-01-25 16:12:30|98.02|97.94|98.02|97.94|98.02|98|98|97.92|9054
1611591160000|2021-01-25 16:12:40|98|97.92|98.16|98.08|98.16|98.1|97.98|97.9|49522
1611591170000|2021-01-25 16:12:50|98.14|98.1|98.16|98.1|98.16|98.1|98.14|98.08|1
1611591180000|2021-01-25 16:13:00||98.08||98.08||98.08||98.08|0
1611591190000|2021-01-25 16:13:10|98.14|98.1|98.14|98.08|98.14|98.1|98.14|98.08|879
1611591200000|2021-01-25 16:13:20|||||||||14639
1611591220000|2021-01-25 16:13:40|98.12|98.04|98.12|98.02|98.12|98.06|98.1|98.02|7698
1611591230000|2021-01-25 16:13:50|98.14|98.08|98.12|98.08|98.14|98.1|98.12|98.06|9626
1611591240000|2021-01-25 16:14:00|98.1|98.04|98.06|98|98.1|98.04|98.06|97.98|12512
1611591250000|2021-01-25 16:14:10|98.04|97.98|98.12|98.04|98.16|98.06|98.04|97.98|18287
1611591260000|2021-01-25 16:14:20|98.16|98.12|98.16|98.08|98.16|98.12|98.12|98.06|6979
1611591270000|2021-01-25 16:14:30|98.12|98.1|98.14|98.08|98.16|98.1|98.12|98.08|3065
1611591280000|2021-01-25 16:14:40|98.12|98.06|98.12|98.06|98.12|98.06|98.12|98.06|0
1611591290000|2021-01-25 16:14:50|98.1|98.04|98.08|98.04|98.1|98.04|98.08|98|24408
1611591300000|2021-01-25 16:15:00|98.1|97.98|98.06|98|98.1|98|98.06|97.98|2290
1611591310000|2021-01-25 16:15:10|98.1|98.02|98.06|98|98.1|98.04|98.06|98|48
1611591320000|2021-01-25 16:15:20||97.96||97.96||97.96||97.96|1197
1611591330000|2021-01-25 16:15:30|98.1|98|98.04|97.94|98.1|98|98.04|97.94|101
1611591340000|2021-01-25 16:15:40|98.02|97.96|98.02|97.94|98.02|97.96|98.02|97.94|0
1611591350000|2021-01-25 16:15:50|98|97.92|97.94|97.86|98|97.92|97.94|97.86|1669
1611591360000|2021-01-25 16:16:00|98|97.92|98.08|97.98|98.1|97.98|97.94|97.86|2547
1611591370000|2021-01-25 16:16:10|||||||||1268
1611591380000|2021-01-25 16:16:20|98.02|97.92|98|97.9|98.02|97.92|98|97.9|49
1611591390000|2021-01-25 16:16:30|98.02|97.92|98|97.9|98.02|97.92|98|97.9|0
1611591400000|2021-01-25 16:16:40|97.96||97.96||97.96||97.96||0
1611591410000|2021-01-25 16:16:50|97.98|97.86|97.98|97.88|97.98|97.9|97.98|97.86|1691
1611591420000|2021-01-25 16:17:00|97.96|97.92|97.96|97.86|98|97.92|97.96|97.86|4323
1611591430000|2021-01-25 16:17:10|98|97.88|97.98|97.86|98.04|97.92|97.96|97.86|2382
1611591440000|2021-01-25 16:17:20|98|97.88|97.96|97.88|98|97.88|97.96|97.88|0
1611591450000|2021-01-25 16:17:30|97.94|97.86|97.96|97.88|97.96|97.88|97.94|97.86|1
1611591460000|2021-01-25 16:17:40|97.94|97.86|97.88|97.8|97.94|97.86|97.88|97.78|3207
1611591480000|2021-01-25 16:18:00|97.86|97.76|97.94|97.82|97.96|97.86|97.84|97.76|2942
1611591490000|2021-01-25 16:18:10|97.92|97.8|97.94|97.84|97.94|97.84|97.86|97.8|2402
1611591500000|2021-01-25 16:18:20|98|97.88|97.96|97.86|98|97.88|97.96|97.86|2173
1611591510000|2021-01-25 16:18:30|98.06|97.88|98.08|97.98|98.08|97.98|98.06|97.88|2934
1611591520000|2021-01-25 16:18:40|98.1|98|98.12|98.02|98.12|98.02|98.1|98|4137
1611591530000|2021-01-25 16:18:50|98.14|98.04|98.1|98.02|98.16|98.06|98.1|98|3838
1611591540000|2021-01-25 16:19:00|98.08|98|98.04|97.94|98.08|98|98.04|97.94|20
1611591550000|2021-01-25 16:19:10|98.02|97.92|98.02|97.92|98.02|97.92|98.02|97.92|0
1611591560000|2021-01-25 16:19:20|98.08|97.96|98.06|98|98.08|98|98.06|97.96|364
1611591580000|2021-01-25 16:19:40|98.12|97.96|98.12|98.04|98.14|98.04|98.12|97.96|2182
1611591600000|2021-01-25 16:20:00|98.1|98.06|98.16|98.06|98.2|98.12|98.08|98.06|12832
1611591610000|2021-01-25 16:20:10|98.12|98.04|98.1|98.02|98.12|98.04|98.1|98.02|157
1611591620000|2021-01-25 16:20:20|98.12|98.04|98.18|98.1|98.18|98.1|98.12|98.04|225
1611591630000|2021-01-25 16:20:30|98.2|98.08|98.14|98.08|98.2|98.1|98.14|98.04|1450
1611591640000|2021-01-25 16:20:40|98.12|98.04|98.12|98.04|98.12|98.06|98.12|98.04|649
1611591650000|2021-01-25 16:20:50||98.06||98.06||98.06||98.06|0
1611591660000|2021-01-25 16:21:00|98.16|98.1|98.18|98.08|98.18|98.1|98.16|98.08|3800
1611591670000|2021-01-25 16:21:10|98.16|98.06|98.16|98.08|98.16|98.08|98.14|98.06|0
1611591680000|2021-01-25 16:21:20|98.26|98.1|98.26|98.16|98.26|98.16|98.26|98.1|7091
1611591690000|2021-01-25 16:21:30|98.24|98.12|98.2|98.12|98.24|98.12|98.2|98.12|99
1611591700000|2021-01-25 16:21:40|98.18|98.16|98.28|98.14|98.28|98.22|98.18|98.14|4308
1611591710000|2021-01-25 16:21:50|98.26|98.18|98.26|98.18|98.28|98.18|98.26|98.18|0
1611591720000|2021-01-25 16:22:00|98.24|98.14|98.2|98.12|98.24|98.14|98.2|98.1|3186
1611591730000|2021-01-25 16:22:10||98.14||98.12||98.14||98.12|0
1611591740000|2021-01-25 16:22:20|98.16|98.1|98.12|98.06|98.16|98.1|98.12|98.06|35487
1611591750000|2021-01-25 16:22:30|98.1|98.04|98.06|97.96|98.1|98.04|98|97.94|3801
1611591760000|2021-01-25 16:22:40|98.1|97.98|98.1|98.02|98.1|98.02|98.1|97.96|231
1611591770000|2021-01-25 16:22:50|98.14|98.04|98.12|98.02|98.14|98.06|98.06|98.02|4540
1611591780000|2021-01-25 16:23:00|98.1|98.04|98.12|98.06|98.12|98.06|98.08|98.04|811
1611591790000|2021-01-25 16:23:10|98.14|98.08|98.14|98.06|98.14|98.08|98.12|98.04|12185
1611591800000|2021-01-25 16:23:20||98.04||98.04||98.06||98.04|20
1611591810000|2021-01-25 16:23:30|98.2|98.1|98.2|98.1|98.2|98.1|98.2|98.1|50
1611591820000|2021-01-25 16:23:40|98.22|98.12|98.24|98.18|98.24|98.18|98.22|98.12|5812
1611591830000|2021-01-25 16:23:50|98.22|98.14|98.16|98.08|98.22|98.14|98.16|98.08|3932
1611591840000|2021-01-25 16:24:00|98.14|98.06|98.14|98.06|98.16|98.06|98.12|98.06|15004
1611591850000|2021-01-25 16:24:10||98.08||98.04||98.08||98.04|253
1611591860000|2021-01-25 16:24:20|98.12|98.02|98.12|98.04|98.14|98.04|98.12|98.02|0
1611591870000|2021-01-25 16:24:30|98.14|98.08|98.2|98.12|98.22|98.14|98.14|98.08|3429
1611591880000|2021-01-25 16:24:40|98.16|98.1|98.16|98.08|98.16|98.1|98.16|98.08|147
1611591890000|2021-01-25 16:24:50|98.18|98.1|98.18|98.08|98.18|98.1|98.16|98.08|5354
1611591900000|2021-01-25 16:25:00|98.16|98.12|98.16|98.06|98.16|98.12|98.16|98.06|1471
1611591910000|2021-01-25 16:25:10|98.12|98.08|98.18|98.1|98.18|98.1|98.12|98.08|0
1611591920000|2021-01-25 16:25:20|98.2|98.08|98.16|98.08|98.2|98.08|98.16|98.08|6248
1611591930000|2021-01-25 16:25:30|98.14|98.06|98.12|98.06|98.14|98.06|98.12|98.06|400
1611591940000|2021-01-25 16:25:40|98.16|98.1|98.22|98.12|98.24|98.12|98.16|98.08|5037
1611591950000|2021-01-25 16:25:50|98.18|98.14|98.14|98.08|98.24|98.14|98.14|98.08|3023
1611591970000|2021-01-25 16:26:10|98.18|98.06|98.14|98.06|98.18|98.06|98.14|98.06|423
1611591980000|2021-01-25 16:26:20|98.1|98.04|98.1|98.04|98.1|98.04|98.1|98.02|2035
1611591990000|2021-01-25 16:26:30|98.08|98.02|98.06|98|98.08|98.02|98.06|98|1784
1611592000000|2021-01-25 16:26:40|98.04|97.98|98.04|97.98|98.04|97.98|98.04|97.98|290
1611592010000|2021-01-25 16:26:50|98.02|97.96|98|97.9|98.02|97.96|97.98|97.9|5972
1611592020000|2021-01-25 16:27:00|97.98|97.88|98.06|97.96|98.06|97.96|97.98|97.88|7026
1611592030000|2021-01-25 16:27:10|98.08|97.94|98.02|97.94|98.08|97.94|98.02|97.94|0
1611592040000|2021-01-25 16:27:20|98|97.96|98|97.94|98|97.96|98|97.94|0
1611592050000|2021-01-25 16:27:30|97.98|97.92|97.98|97.9|97.98|97.92|97.98|97.9|576
1611592060000|2021-01-25 16:27:40|98||97.98||98||97.98||112
1611592070000|2021-01-25 16:27:50|98||98||98||98||276
1611592080000|2021-01-25 16:28:00|98.02|97.92|98.08|97.96|98.12|98.06|98.02|97.92|5989
1611592090000|2021-01-25 16:28:10|98.06|97.94|98|97.94|98.06|97.94|98|97.94|2003
1611592100000|2021-01-25 16:28:20|98.02|97.92|98.02|97.94|98.02|97.94|98.02|97.92|1000
1611592110000|2021-01-25 16:28:30|98||98.02||98.02||98||0
1611592120000|2021-01-25 16:28:40|98|97.9|97.98|97.9|98|97.9|97.98|97.9|510
1611592130000|2021-01-25 16:28:50|97.96||97.96||97.96||97.96||279
1611592140000|2021-01-25 16:29:00|97.94|97.88|97.92|97.82|97.94|97.88|97.92|97.82|5396
1611592150000|2021-01-25 16:29:10|97.9||97.88||97.9||97.88||0
1611592160000|2021-01-25 16:29:20|97.9|97.8|97.92|97.84|97.94|97.84|97.9|97.8|1395
1611592170000|2021-01-25 16:29:30|97.9|97.86|98|97.9|98|97.9|97.9|97.86|4213
1611592180000|2021-01-25 16:29:40|97.96|97.86|98|97.88|98|97.88|97.96|97.86|512
1611592190000|2021-01-25 16:29:50|97.96|97.86|97.98|97.88|97.98|97.88|97.96|97.86|0
1611648020000|2021-01-26 08:00:20|96.3|96.1|95.66|95.3|96.3|96.1|95.66|95.3|332474
1611648030000|2021-01-26 08:00:30|95.64|95.32|95.8|95.28|95.92|95.56|95.28|95.1|175820
1611648040000|2021-01-26 08:00:40|95.78|95.3|95.6|95.2|95.82|95.62|95.34|95|223228
1611648050000|2021-01-26 08:00:50|95.58|95.02|96.16|95.86|96.46|95.86|95.48|95.02|128327
1611648060000|2021-01-26 08:01:00|96.14|95.78|95.48|95.1|96.14|95.78|95.44|95.08|154932
1611648070000|2021-01-26 08:01:10|95.46|95.12|94.92|94.5|95.46|95.12|94.68|94.2|247821
1611648080000|2021-01-26 08:01:20|94.9|94.54|94.12|93.62|94.9|94.56|93.88|93.6|521043
1611648090000|2021-01-26 08:01:30|94.1|93.64|94.26|93.86|94.3|93.86|93.22|93.1|178517
1611648100000|2021-01-26 08:01:40|94.24|93.8|93.92|93.5|94.24|93.8|93.78|93.4|143207
1611648110000|2021-01-26 08:01:50|94.02|93.52|94.5|93.92|94.54|94.28|94.02|93.52|258057
1611648120000|2021-01-26 08:02:00|94.48|93.94|94.26|93.64|94.5|94.48|93.92|93.56|304641
1611648130000|2021-01-26 08:02:10|94.3|93.66|94.48|94|94.54|94.04|94.26|93.66|133154
1611648140000|2021-01-26 08:02:20|94.46|94.02|93.1|92.72|94.46|94.02|93.1|92.7|103622
1611648150000|2021-01-26 08:02:30|93.08|92.7|92.66|92.18|93.08|92.7|92.54|92.12|248809
1611648160000|2021-01-26 08:02:40|92.64|92.2|91.4|91|92.64|92.26|91.4|91|254990
1611648170000|2021-01-26 08:02:50|91.38|90.98|90.42|90.14|91.4|91.26|90.42|90.14|261779
1611648180000|2021-01-26 08:03:00|90.48|90.16|90.48|90.06|90.78|90.54|90.28|90|315232
1611648190000|2021-01-26 08:03:10|90.4|90.08|90.6|90.3|90.74|90.4|90.38|90.06|111979
1611648200000|2021-01-26 08:03:20|90.62|90.32|91.02|90.7|91.1|90.96|90.62|90.24|173257
1611648210000|2021-01-26 08:03:30|91|90.62|89.52|89.16|91|90.7|89.22|89.06|655596
1611648220000|2021-01-26 08:03:40|89.56|89.18|89.6|89.06|89.98|89.46|89.22|89.06|247527
1611648230000|2021-01-26 08:03:50|89.62|89.08|89.34|88.98|89.82|89.5|89|88.88|418427
1611648240000|2021-01-26 08:04:00|89.32|88.94|89.62|89.06|89.68|89.1|88.98|88.8|198301
1611648250000|2021-01-26 08:04:10|89.64|89.08|89.38|89.24|89.66|89.5|89.34|89|74352
1611648260000|2021-01-26 08:04:20|89.48|89.26|90.06|89.78|90.38|90.08|89.48|89.26|506503
1611648270000|2021-01-26 08:04:30|90.04|89.8|90.12|89.86|90.64|90.38|89.98|89.78|234614
1611648280000|2021-01-26 08:04:40|90.1|89.78|89.98|89.56|90.3|90.22|89.98|89.56|346359
1611648290000|2021-01-26 08:04:50|89.96|89.54|90.12|89.8|90.4|90.18|89.8|89.52|157687
1611648300000|2021-01-26 08:05:00|90.2|89.82|89.82|89.52|90.24|90.18|89.78|89.5|297309
1611648310000|2021-01-26 08:05:10|89.78|89.5|89.2|89.1|89.78|89.5|89|88.9|281407
1611648320000|2021-01-26 08:05:20|89.3|89.12|89.3|89.18|89.42|89.18|89.06|88.9|227960
1611648330000|2021-01-26 08:05:30|89.38|89.12|89.26|89.02|89.42|89.26|89.24|89|187405
1611648340000|2021-01-26 08:05:40|89.3|89.04|90.2|89.84|90.36|90|89.3|89.04|171507
1611648350000|2021-01-26 08:05:50|90.18|89.86|89.98|89.66|90.88|90.52|89.96|89.64|179387
1611648360000|2021-01-26 08:06:00|89.96|89.68|89.42|89.06|89.96|89.68|89.42|89.04|143886
1611648370000|2021-01-26 08:06:10|89.44|89.08|89.42|89.16|89.54|89.44|89.36|89.06|150523
1611648380000|2021-01-26 08:06:20|89.4|89.14|89.28|89.12|89.4|89.3|89.28|89.02|106387
1611648390000|2021-01-26 08:06:30|89.38|89.14|89.56|89.3|89.62|89.32|89.28|89.12|60161
1611648400000|2021-01-26 08:06:40|89.58|89.32|89.5|89.3|89.7|89.5|89.46|89.3|81597
1611648410000|2021-01-26 08:06:50|89.48|89.4|89.34|89.1|89.5|89.4|89.28|89.1|80307
1611648420000|2021-01-26 08:07:00|89.36|89.12|89.28|89.12|89.52|89.42|89.28|89.12|159982
1611648430000|2021-01-26 08:07:10|89.26|89.1|89.64|89.5|89.64|89.54|89.24|89.02|149354
1611648440000|2021-01-26 08:07:20|89.62|89.42|89.92|89.68|90|89.84|89.6|89.42|109870
1611648450000|2021-01-26 08:07:30|89.9|89.62|89.72|89.5|89.9|89.62|89.58|89.4|94882
1611648460000|2021-01-26 08:07:40|89.7|89.52|89.92|89.8|89.94|89.8|89.7|89.5|141984
1611648470000|2021-01-26 08:07:50|89.9|89.86|90.06|89.82|90.2|89.86|89.86|89.8|176687
1611648480000|2021-01-26 08:08:00|90.08|90|90.1|89.82|90.38|90|89.78|89.58|284676
1611648490000|2021-01-26 08:08:10|90.08|89.74|90.64|90.34|91.14|90.84|90.04|89.72|335149
1611648500000|2021-01-26 08:08:20|90.62|90.36|90.64|90.32|91.28|90.88|90.62|90.32|79116
1611648510000|2021-01-26 08:08:30|90.62|90.24|90.42|90.4|90.74|90.46|90.42|90.2|64327
1611648520000|2021-01-26 08:08:40|90.58|90.42|91.16|91|91.18|91.14|90.52|90.42|127440
1611648530000|2021-01-26 08:08:50|91.14|90.92|91.36|90.88|91.38|90.96|90.84|90.46|181308
1611648540000|2021-01-26 08:09:00|91.34|90.9|91.1|90.62|91.36|91.18|90.86|90.6|132539
1611648550000|2021-01-26 08:09:10|91.12|91|91.82|91.52|91.98|91.56|91.12|91|34145
1611648560000|2021-01-26 08:09:20|91.84|91.54|91.84|91.62|91.84|91.62|91.5|91.16|99283
1611648570000|2021-01-26 08:09:30|91.82|91.64|91.78|91.62|91.84|91.82|91.74|91.46|134956
1611648580000|2021-01-26 08:09:40|91.76|91.76|91.56|91.32|91.78|91.76|91.28|90.9|105611
1611648590000|2021-01-26 08:09:50|91.54|91.3|91.54|91.4|91.56|91.46|91.44|91.18|136399
1611648600000|2021-01-26 08:10:00|91.52|91.32|91.52|91.2|91.66|91.52|91.42|91.06|114356
1611648610000|2021-01-26 08:10:10|91.6|91.22|91.76|91.6|91.96|91.7|91.56|91.22|74701
1611648620000|2021-01-26 08:10:20|91.74|91.5|91.38|91.1|92.08|91.6|91.38|91|157447
1611648630000|2021-01-26 08:10:30|91.44|91.12|91.9|91.62|91.96|91.66|91.36|91.12|110906
1611648640000|2021-01-26 08:10:40|91.88|91.58|91.8|91.54|91.9|91.7|91.64|91.32|124450
1611648650000|2021-01-26 08:10:50|91.78|91.52|91.4|91.1|91.78|91.56|91.4|91.1|126081
1611648660000|2021-01-26 08:11:00|91.42|91.24|91.5|91.28|91.62|91.4|91.3|91.02|138262
1611648670000|2021-01-26 08:11:10|91.28|91.3|91.52|91.3|91.62|91.4|91.16|91.1|234165
1611648680000|2021-01-26 08:11:20|91.22|91.28|91.02|90.72|91.54|91.28|90.92|90.7|231476
1611648690000|2021-01-26 08:11:30|90.96|90.7|90.94|90.72|91.14|90.96|90.7|90.62|172085
1611648700000|2021-01-26 08:11:40|90.92|90.78|91.34|91.06|91.34|91.06|90.88|90.6|60111
1611648710000|2021-01-26 08:11:50|91.32|91.12|91.46|91.24|91.5|91.34|91.24|91.02|117962
1611648720000|2021-01-26 08:12:00|91.44|91.2|91.08|90.8|91.46|91.24|91.08|90.7|128980
1611648730000|2021-01-26 08:12:10|91.06|90.74|91.06|90.78|91.26|91.04|90.94|90.6|54083
1611648740000|2021-01-26 08:12:20|91.04||91.02||91.04||91.02||30204
1611648750000|2021-01-26 08:12:30|91.04|90.8|91.38|91.1|91.5|91.2|91.04|90.8|86022
1611648760000|2021-01-26 08:12:40|91.36|91.14|91.44|91.24|91.5|91.34|91.24|90.94|111085
1611648770000|2021-01-26 08:12:50|91.42|91.16|91.34|91.2|91.42|91.2|91.34|91.14|16352
1611648780000|2021-01-26 08:13:00|91.36|91.22|91.7|91.44|91.72|91.44|91.36|91.2|60947
1611648790000|2021-01-26 08:13:10|91.72|91.46|91.9|91.74|91.98|91.74|91.68|91.42|38776
1611648800000|2021-01-26 08:13:20|91.88|91.76|92.76|92.46|92.86|92.62|91.88|91.7|201131
1611648810000|2021-01-26 08:13:30|92.74|92.48|92.24|92|92.74|92.48|92.24|92|77358
1611648820000|2021-01-26 08:13:40|92.26|92.24|92.28|91.98|92.34|92.24|92.24|91.98|50834
1611648830000|2021-01-26 08:13:50|92.26|92.08|91.98|91.64|92.26|92.08|91.84|91.62|61419
1611648840000|2021-01-26 08:14:00|92.04|91.66|92.5|92.16|92.62|92.4|92.04|91.66|80573
1611648850000|2021-01-26 08:14:10|92.52|92.18|92.74|92.56|92.76|92.56|92.5|92.18|84030
1611648860000|2021-01-26 08:14:20|92.76|92.58|92.72|92.38|92.86|92.72|92.72|92.38|151280
1611648870000|2021-01-26 08:14:30|92.7|92.36|92.04|91.8|92.7|92.36|92.04|91.8|20926
1611648880000|2021-01-26 08:14:40|92.02|91.72|92.22|91.86|92.38|92.02|91.96|91.7|26235
1611648890000|2021-01-26 08:14:50|92.2|91.84|91.98|91.8|92.2|92|91.94|91.7|31117
1611648900000|2021-01-26 08:15:00|92|91.82|92.16|92|92.26|92|92|91.82|79927
1611648910000|2021-01-26 08:15:10|92.14|91.98|92.16|92|92.18|92|92|91.78|50454
1611648920000|2021-01-26 08:15:20|92.18|91.98|92.02|91.78|92.18|91.98|92.02|91.78|22542
1611648930000|2021-01-26 08:15:30||92||91.78||92||91.78|16136
1611648940000|2021-01-26 08:15:40|92|92|92.38|92.12|92.46|92.14|92|91.78|14446
1611648950000|2021-01-26 08:15:50|92.4|92.14|92.68|92.4|92.74|92.46|92.4|92.14|41929
1611648960000|2021-01-26 08:16:00|92.66|92.38|92.48|92.32|92.66|92.4|92.48|92.32|71159
1611648970000|2021-01-26 08:16:10|92.54|92.34|92.36|92.08|92.58|92.48|92.36|92.06|85545
1611648980000|2021-01-26 08:16:20|92.34|92.04|92.52|92.3|92.58|92.36|92.26|92.04|47943
1611648990000|2021-01-26 08:16:30|92.54|92.32|92.24|91.98|92.82|92.5|92.24|91.98|85050
1611649000000|2021-01-26 08:16:40|92.2|91.88|91.84|91.56|92.24|91.88|91.78|91.5|69549
1611649010000|2021-01-26 08:16:50|91.82|91.6|91.94|91.74|91.94|91.74|91.82|91.6|18993
1611649020000|2021-01-26 08:17:00|91.96|91.76|91.92|91.72|91.98|91.86|91.92|91.72|61581
1611649030000|2021-01-26 08:17:10|91.9|91.62|91.78|91.52|91.98|91.94|91.6|91.4|142811
1611649040000|2021-01-26 08:17:20|91.76|91.44|91.44|91.3|91.76|91.5|91.44|91.3|94879
1611649050000|2021-01-26 08:17:30|91.42|91.24|91.38|91.18|91.42|91.24|91.32|91.04|58988
1611649060000|2021-01-26 08:17:40|91.4|91.2|91.2|91.02|91.4|91.22|91.12|91.02|24807
1611649070000|2021-01-26 08:17:50|91.18|91|90.96|90.76|91.18|91.08|90.72|90.52|225530
1611649080000|2021-01-26 08:18:00|90.98|90.86|90.96|90.7|91.38|91.12|90.94|90.68|74082
1611649090000|2021-01-26 08:18:10|91.08|90.72|91.4|91.18|91.4|91.18|90.72|90.7|70790
1611649100000|2021-01-26 08:18:20|91.54|91.2|90.94|90.66|91.54|91.26|90.94|90.66|102120
1611649110000|2021-01-26 08:18:30|90.98|90.68|91.12|90.78|91.12|90.78|90.92|90.62|46589
1611649120000|2021-01-26 08:18:40|91.16|90.8|91.22|91.02|91.22|91.02|91.16|90.8|19257
1611649130000|2021-01-26 08:18:50|91.2|91|91.08|90.86|91.2|91|90.96|90.7|99146
1611649140000|2021-01-26 08:19:00|91.06|90.88|90.9|90.64|91.06|90.88|90.9|90.62|43675
1611649150000|2021-01-26 08:19:10|90.88|90.62|90.68|90.38|90.88|90.72|90.62|90.3|93837
1611649160000|2021-01-26 08:19:20|90.7|90.4|90.58|90.36|90.76|90.52|90.54|90.34|66265
1611649170000|2021-01-26 08:19:30|90.54|90.3|90.76|90.46|90.76|90.62|90.46|90.3|97311
1611649180000|2021-01-26 08:19:40|90.74|90.48|90.76|90.46|90.84|90.5|90.56|90.36|41508
1611649190000|2021-01-26 08:19:50|90.74|90.5|90.58|90.36|90.74|90.52|90.58|90.36|45567
1611649200000|2021-01-26 08:20:00|90.64|90.38|90.56|90.26|90.66|90.58|90.48|90.22|115814
1611649210000|2021-01-26 08:20:10|90.54|90.24|90.44|90.14|90.54|90.38|90.16|90.04|94711
1611649220000|2021-01-26 08:20:20|90.56|90.16|90.7|90.4|90.7|90.4|90.54|90.16|46799
1611649230000|2021-01-26 08:20:30|90.72|90.42|90.68|90.44|90.9|90.7|90.68|90.42|20480
1611649240000|2021-01-26 08:20:40|90.66|90.42|90.34|90.08|90.66|90.42|90.1|90.04|56390
1611649250000|2021-01-26 08:20:50|90.32|90.1|90.38|90.04|90.44|90.12|90.32|90.02|35314
1611649260000|2021-01-26 08:21:00|90.36|90.2|90|89.8|90.42|90.26|89.82|89.8|219516
1611649270000|2021-01-26 08:21:10|89.98|89.82|89.76|89.46|90.04|89.82|89.64|89.4|129516
1611649280000|2021-01-26 08:21:20|89.8|89.48|90.06|89.8|90.08|89.8|89.76|89.48|48224
1611649290000|2021-01-26 08:21:30|90.08|89.82|90.1|90|90.24|90.1|90.08|89.82|36691
1611649300000|2021-01-26 08:21:40|90.18|90.02|90.4|90.1|90.42|90.2|90.18|90.02|35124
1611649310000|2021-01-26 08:21:50|90.42|90.12|90.6|90.34|90.7|90.34|90.42|90.12|75417
1611649320000|2021-01-26 08:22:00|90.66||90.58||90.66||90.58||63299
1611649330000|2021-01-26 08:22:10|90.56|90.32|90.14|89.92|90.56|90.32|89.94|89.9|60028
1611649340000|2021-01-26 08:22:20|90.12|89.94|90.08|89.92|90.16|90|89.76|89.6|115470
1611649350000|2021-01-26 08:22:30|90.1|90|90.06|90|90.16|90.02|90.06|89.92|64699
1611649360000|2021-01-26 08:22:40|90.08|89.92|90.24|90.02|90.38|90.06|90.08|89.92|58258
1611649370000|2021-01-26 08:22:50|90.22|90.1|90.32|90.16|90.38|90.16|90.2|90.02|30016
1611649380000|2021-01-26 08:23:00|90.3|90.14|90.08|89.8|90.32|90.14|89.84|89.5|228382
1611649390000|2021-01-26 08:23:10|90.06|89.82|90.18|89.94|90.26|90.14|90.06|89.82|207092
1611649400000|2021-01-26 08:23:20|90.16|90|90.16|90|90.38|90.14|90.14|89.92|165687
1611649410000|2021-01-26 08:23:30|90.28|90.02|90.3|90.12|90.3|90.26|90.16|89.9|57787
1611649420000|2021-01-26 08:23:40|90.28|90.1|90.22|90.06|90.3|90.1|90.16|90|34685
1611649430000|2021-01-26 08:23:50|90.26|90.08|90.48|90.26|90.7|90.38|90.22|90.08|84963
1611649440000|2021-01-26 08:24:00|90.46|90.24|90.22|90.06|90.56|90.32|90.22|90|40593
1611649450000|2021-01-26 08:24:10|90.24|90.08|90.18|90|90.36|90.2|90.18|90|63442
1611649460000|2021-01-26 08:24:20|90.28|90.02|90.24|90.04|90.28|90.18|90.22|90.02|34532
1611649470000|2021-01-26 08:24:30|90.22|90.02|90.06|89.82|90.28|90.14|89.88|89.52|118529
1611649480000|2021-01-26 08:24:40|90.08|89.84|90.16|90|90.2|90|90.08|89.84|20482
1611649490000|2021-01-26 08:24:50|90.2|90.02|90.46|90.28|90.54|90.32|90.2|90.02|50258
1611649500000|2021-01-26 08:25:00|90.34|90.26|90.08|89.82|90.34|90.26|89.78|89.54|151685
1611649510000|2021-01-26 08:25:10|90.06|89.76|89.96|89.8|90.16|90|89.92|89.58|105914
1611649520000|2021-01-26 08:25:20|89.94|89.9|89.8|89.7|89.94|89.9|89.72|89.52|89731
1611649530000|2021-01-26 08:25:30|89.7|89.64|89.74|89.52|89.82|89.76|89.7|89.52|147296
1611649540000|2021-01-26 08:25:40|89.72|89.54|89.72|89.6|89.92|89.78|89.64|89.52|129189
1611649550000|2021-01-26 08:25:50|89.7|89.54|89.74|89.5|89.8|89.72|89.64|89.5|93458
1611649560000|2021-01-26 08:26:00|89.72|89.58|89.58|89.3|89.72|89.6|89.58|89.3|430847
1611649570000|2021-01-26 08:26:10|89.6|89.32|89.36|89.16|89.66|89.64|89.24|89.04|238021
1611649580000|2021-01-26 08:26:20|89.34|89.12|89.3|89.1|89.54|89.4|89.26|89.1|420659
1611649590000|2021-01-26 08:26:30|89.28|89.12|89.46|89.32|89.5|89.32|89.24|89.12|105282
1611649600000|2021-01-26 08:26:40|89.48|89.34|89.42|89.24|89.5|89.34|89.24|89.1|95283
1611649610000|2021-01-26 08:26:50|89.4|89.18|89.3|89.1|89.48|89.38|89.3|89.1|94507
1611649620000|2021-01-26 08:27:00|89.28|89.12|88.98|88.8|89.28|89.18|88.72|88.7|363640
1611649630000|2021-01-26 08:27:10|89|89|89.58|89.28|89.6|89.28|89|88.78|111514
1611649640000|2021-01-26 08:27:20|89.56|89.3|89.52|89.36|89.6|89.56|89.52|89.3|31807
1611649650000|2021-01-26 08:27:30|89.5|89.38|89.38|89.16|90.06|90|89.38|89.14|215935
1611649660000|2021-01-26 08:27:40|89.4|89.18|89.94|89.64|90|89.66|89.38|89.18|76027
1611649670000|2021-01-26 08:27:50|89.92|89.66|89.7|89.46|89.92|89.66|89.64|89.32|93863
1611649680000|2021-01-26 08:28:00|89.78|89.48|89.84|89.52|90|89.6|89.58|89.3|233751
1611649690000|2021-01-26 08:28:10|89.74|89.54|90.04|89.86|90.06|89.86|89.72|89.54|44309
1611649700000|2021-01-26 08:28:20|90.06|89.84|89.98|89.82|90.12|89.94|89.92|89.8|57621
1611649710000|2021-01-26 08:28:30|89.96|89.84|90|89.88|90.06|89.88|89.96|89.84|31572
1611649720000|2021-01-26 08:28:40|89.98|89.86|90.04|89.8|90.06|90|89.94|89.74|33132
1611649730000|2021-01-26 08:28:50|90.06|90|89.98|89.78|90.08|90|89.96|89.7|49098
1611649740000|2021-01-26 08:29:00|90.02|89.98|89.88|89.64|90.08|89.98|89.86|89.62|72517
1611649750000|2021-01-26 08:29:10|89.86|89.56|89.9|89.72|89.92|89.72|89.82|89.56|31283
1611649760000|2021-01-26 08:29:20|89.92|89.82|89.94|89.78|90|89.88|89.88|89.72|312815
1611649770000|2021-01-26 08:29:30|89.96|89.8|89.98|89.88|90.02|90|89.96|89.8|37140
1611649780000|2021-01-26 08:29:40|89.96|89.86|90|89.84|90.02|90|89.88|89.68|70141
1611649790000|2021-01-26 08:29:50|90.02|89.86|90.1|90|90.12|90|90|89.86|51109
1611649800000|2021-01-26 08:30:00|90|89.98|89.84|89.64|90.1|90|89.78|89.6|197750
1611649810000|2021-01-26 08:30:10|89.82|89.62|89.6|89.36|89.82|89.64|89.5|89.34|73072
1611649820000|2021-01-26 08:30:20|89.58|89.38|89.52|89.36|89.62|89.56|89.38|89.28|86174
1611649830000|2021-01-26 08:30:30|89.54|89.38|89.44|89.22|89.62|89.54|89.34|89.2|62529
1611649840000|2021-01-26 08:30:40|89.4|89.2|89.38|89.22|89.4|89.28|89.24|89.2|43668
1611649850000|2021-01-26 08:30:50|89.36|89.2|89.38|89.22|89.4|89.32|89.3|89.2|49957
1611649860000|2021-01-26 08:31:00|89.36|89.24|89.38|89.22|89.62|89.46|89.34|89.22|56492
1611649870000|2021-01-26 08:31:10|89.36|89.2|89.3|89.14|89.46|89.3|89.3|89.1|48747
1611649880000|2021-01-26 08:31:20|89.28|89.16|89.22|89.1|89.32|89.22|89.22|89.1|61688
1611649890000|2021-01-26 08:31:30|89.3|89.12|89.3|89.2|89.3|89.26|89.22|89.12|68209
1611649900000|2021-01-26 08:31:40|89.32|89.22|89.28|89.14|89.36|89.32|89.26|89.1|42882
1611649910000|2021-01-26 08:31:50|89.26|89.12|89.22|89.12|89.26|89.12|89.2|89.04|60892
1611649920000|2021-01-26 08:32:00|89.24|89.14|89.14|88.94|89.24|89.14|88.94|88.8|248545
1611649930000|2021-01-26 08:32:10|89.12|88.88|88.78|88.6|89.12|88.88|88.78|88.6|140838
1611649940000|2021-01-26 08:32:20|88.8|88.62|88.92|88.76|88.92|88.8|88.8|88.62|75004
1611649950000|2021-01-26 08:32:30|89|88.78|89.12|88.98|89.12|88.98|89|88.78|22522
1611649960000|2021-01-26 08:32:40|89.1|88.96|88.96|88.8|89.1|88.98|88.96|88.8|68370
1611649970000|2021-01-26 08:32:50|88.98|88.82|89.1|88.94|89.12|89|88.96|88.82|43800
1611649980000|2021-01-26 08:33:00|89.08|88.96|89.02|88.9|89.08|89|88.98|88.8|61100
1611649990000|2021-01-26 08:33:10|89|88.92|89.04|88.84|89.08|88.92|89|88.82|113414
1611650000000|2021-01-26 08:33:20|89.08|88.86|89.08|88.92|89.1|88.92|89.08|88.86|15792
1611650010000|2021-01-26 08:33:30|89.1|89|89.06|88.88|89.12|89.1|89|88.8|140690
1611650020000|2021-01-26 08:33:40|89.02|88.9|89|88.84|89.12|89.1|88.98|88.8|119531
1611650030000|2021-01-26 08:33:50|88.98|88.86|89|88.88|89|88.9|88.94|88.8|88999
1611650040000|2021-01-26 08:34:00|89.04|88.9|89.14|88.94|89.3|89.26|89.02|88.84|135951
1611650050000|2021-01-26 08:34:10|89.18|88.96|89|88.8|89.3|89.06|89|88.8|92527
1611650060000|2021-01-26 08:34:20|88.96|88.94|88.9|88.66|89|88.94|88.72|88.52|124221
1611650070000|2021-01-26 08:34:30|88.94|88.68|88.94|88.76|89|88.96|88.92|88.68|132917
1611650080000|2021-01-26 08:34:40|88.92|88.78|89.04|88.9|89.06|89|88.92|88.76|46723
1611650090000|2021-01-26 08:34:50|89.06|88.92|89|88.8|89.24|89.1|89|88.8|68482
1611650100000|2021-01-26 08:35:00|88.98|88.76|88.92|88.74|88.98|88.82|88.8|88.58|85631
1611650110000|2021-01-26 08:35:10|88.98|88.76|88.98|88.8|88.98|88.88|88.88|88.74|69726
1611650120000|2021-01-26 08:35:20|89|88.84|89.04|88.88|89.04|88.96|88.98|88.84|90815
1611650130000|2021-01-26 08:35:30|89.02|88.82|88.98|88.88|89.02|88.92|88.9|88.74|54862
1611650140000|2021-01-26 08:35:40|89|88.9|89.12|88.9|89.22|89.04|89|88.9|78343
1611650150000|2021-01-26 08:35:50|89.1|88.88|89.04|88.86|89.1|89.02|88.76|88.74|104227
1611650160000|2021-01-26 08:36:00|89.02|88.88|88.92|88.74|89.04|88.9|88.86|88.7|88333
1611650170000|2021-01-26 08:36:10|88.9|88.72|88.96|88.76|88.96|88.8|88.88|88.7|55400
1611650180000|2021-01-26 08:36:20|88.94|88.74|89.02|88.84|89.04|88.84|88.84|88.7|91231
1611650190000|2021-01-26 08:36:30|89.04|88.92|89.02|88.86|89.28|89.02|89.02|88.8|65657
1611650200000|2021-01-26 08:36:40|89|89|88.8|88.66|89.04|89|88.78|88.64|39752
1611650210000|2021-01-26 08:36:50|88.84|88.7|88.96|88.82|89.08|88.9|88.82|88.7|100977
1611650220000|2021-01-26 08:37:00|89.08|88.9|88.96|88.78|89.28|89.02|88.96|88.78|58884
1611650230000|2021-01-26 08:37:10|88.98|89|89.02|88.86|89.08|89|88.98|88.8|89506
1611650240000|2021-01-26 08:37:20|89.08|88.88|89.1|88.92|89.14|89.08|89.04|88.88|144815
1611650250000|2021-01-26 08:37:30|89.08|89.02|89.02|88.9|89.08|89.02|88.98|88.82|176679
1611650260000|2021-01-26 08:37:40|89|88.92|88.98|88.8|89.14|89.02|88.98|88.8|180989
1611650270000|2021-01-26 08:37:50|88.96|88.82|89.04|88.92|89.06|88.92|88.94|88.82|54038
1611650280000|2021-01-26 08:38:00|89.06|88.94|89.04|88.94|89.06|88.96|89.02|88.94|18622
1611650290000|2021-01-26 08:38:10|89.06|88.96|89.04|88.88|89.14|89.02|89|88.86|111026
1611650300000|2021-01-26 08:38:20|88.96|89|89.08|88.96|89.08|89|88.96|88.88|61978
1611650310000|2021-01-26 08:38:30|89.06|89|89.04|88.9|89.08|89|89.04|88.9|82344
1611650320000|2021-01-26 08:38:40|89.02|88.88|88.84|88.7|89.02|88.88|88.84|88.7|82123
1611650330000|2021-01-26 08:38:50|88.82|88.72|88.94|88.82|88.96|88.92|88.8|88.66|53841
1611650340000|2021-01-26 08:39:00|88.96|88.84|88.98|88.84|89|88.96|88.94|88.82|60908
1611650350000|2021-01-26 08:39:10|89|88.86|89.04|88.92|89.04|89.02|88.98|88.86|65485
1611650360000|2021-01-26 08:39:20|89.02|89|88.94|88.8|89.04|89|88.94|88.8|58399
1611650370000|2021-01-26 08:39:30|88.92|88.78|88.9|88.72|88.94|88.78|88.72|88.54|71879
1611650380000|2021-01-26 08:39:40|||||||||30525
1611650390000|2021-01-26 08:39:50|88.98|88.74|89|88.84|89.12|88.98|88.92|88.74|171175
1611650400000|2021-01-26 08:40:00|88.98|88.8|89|88.86|89.02|89|88.94|88.76|51924
1611650410000|2021-01-26 08:40:10|89.02|88.84|88.86|88.72|89.02|88.88|88.86|88.7|105540
1611650420000|2021-01-26 08:40:20|88.88|88.74|88.86|88.76|88.88|88.8|88.84|88.74|80886
1611650430000|2021-01-26 08:40:30|88.88|88.78|88.96|88.82|88.96|88.9|88.88|88.76|32405
1611650440000|2021-01-26 08:40:40|88.94|88.86|88.92|88.78|88.96|88.88|88.92|88.78|51072
1611650450000|2021-01-26 08:40:50|88.96|88.82|88.94|88.82|88.96|88.84|88.92|88.82|7119
1611650460000|2021-01-26 08:41:00|88.96|88.84|88.9|88.8|89.04|89|88.88|88.72|69769
1611650470000|2021-01-26 08:41:10|88.94|88.82|89.06|88.9|89.08|89.02|88.92|88.8|101925
1611650480000|2021-01-26 08:41:20|89.08|88.94|88.94|88.84|89.08|88.96|88.94|88.84|26665
1611650490000|2021-01-26 08:41:30|88.96|88.86|88.82|88.7|89.28|89.02|88.7|88.6|139629
1611650500000|2021-01-26 08:41:40|88.78|88.72|88.88|88.74|88.92|88.9|88.78|88.64|133378
1611650510000|2021-01-26 08:41:50|88.86|88.76|88.92|88.78|88.92|88.9|88.86|88.74|45472
1611650520000|2021-01-26 08:42:00|88.9|88.74|88.84|88.6|88.9|88.8|88.76|88.6|158348
1611650530000|2021-01-26 08:42:10|88.82|88.54|88.58|88.5|88.82|88.64|88.58|88.5|51499
1611650540000|2021-01-26 08:42:20|88.6|88.52|88.5|88.36|88.76|88.62|88.48|88.36|213734
1611650550000|2021-01-26 08:42:30|88.48|88.34|88.6|88.38|88.64|88.38|88.44|88.3|24740
1611650560000|2021-01-26 08:42:40|88.58|88.36|88.84|88.6|88.88|88.6|88.56|88.34|78630
1611650570000|2021-01-26 08:42:50|88.82|88.62|88.76|88.58|88.82|88.76|88.6|88.54|17988
1611650580000|2021-01-26 08:43:00|88.74|88.6|88.56|88.42|88.86|88.82|88.56|88.4|88451
1611650590000|2021-01-26 08:43:10|88.54|88.4|88.62|88.48|88.7|88.52|88.4|88.38|167519
1611650600000|2021-01-26 08:43:20|88.66|88.5|88.7|88.58|88.72|88.62|88.62|88.48|37644
1611650610000|2021-01-26 08:43:30|88.68|88.52|88.5|88.3|88.68|88.58|88.44|88.3|81497
1611650620000|2021-01-26 08:43:40|88.48|88.32|88.58|88.46|88.62|88.46|88.46|88.32|50627
1611650630000|2021-01-26 08:43:50|88.56|88.5|88.56|88.5|88.58|88.54|88.54|88.5|42309
1611650640000|2021-01-26 08:44:00|88.58|88.46|88.46|88.38|88.58|88.46|88.44|88.34|73813
1611650650000|2021-01-26 08:44:10|88.5|88.4|88.54|88.4|88.54|88.5|88.48|88.38|47121
1611650660000|2021-01-26 08:44:20|88.52|88.42|88.52|88.42|88.54|88.42|88.5|88.4|16027
1611650670000|2021-01-26 08:44:30|88.54|88.44|88.36|88.24|88.54|88.44|88.36|88.24|39547
1611650680000|2021-01-26 08:44:40|88.38|88.22|88.4|88.3|88.42|88.3|88.32|88.2|104807
1611650690000|2021-01-26 08:44:50|88.38|88.32|88.4|88.3|88.48|88.44|88.38|88.2|124110
1611650700000|2021-01-26 08:45:00|88.38|88.28|88.32|88.24|88.4|88.28|88.32|88.22|45153
1611650710000|2021-01-26 08:45:10|88.36|88.26|88.36|88.26|88.44|88.32|88.32|88.24|101861
1611650720000|2021-01-26 08:45:20|88.44|88.28|88.48|88.32|88.54|88.38|88.38|88.28|29693
1611650730000|2021-01-26 08:45:30|88.46|88.4|88.54|88.44|88.54|88.44|88.46|88.32|47502
1611650740000|2021-01-26 08:45:40|88.52|88.42|88.44|88.32|88.54|88.42|88.42|88.3|55791
1611650750000|2021-01-26 08:45:50|88.42|88.36|88.4|88.32|88.44|88.4|88.38|88.32|30394
1611650760000|2021-01-26 08:46:00|88.38|88.3|88.24|88.1|88.38|88.32|88.24|88.1|74122
1611650770000|2021-01-26 08:46:10|88.22|88.12|88.38|88.26|88.38|88.26|88.2|88.1|48290
1611650780000|2021-01-26 08:46:20|88.36|88.28|88.36|88.3|88.38|88.3|88.36|88.28|15543
1611650790000|2021-01-26 08:46:30|88.38|88.28|88.38|88.28|88.38|88.3|88.34|88.28|67363
1611650800000|2021-01-26 08:46:40|88.36|88.26|88.24|88.14|88.38|88.3|88.12|88.1|106927
1611650810000|2021-01-26 08:46:50|88.22|88.12|88.2|88.16|88.22|88.16|88.2|88.12|22840
1611650820000|2021-01-26 08:47:00|88.22|88.22|88.2|88.08|88.24|88.22|88.14|88.06|132083
1611650830000|2021-01-26 08:47:10|88.22|88.06|87.7|87.56|88.22|88.06|87.64|87.52|508849
1611650840000|2021-01-26 08:47:20|87.68|87.66|87.82|87.68|87.98|87.74|87.68|87.54|136764
1611650850000|2021-01-26 08:47:30|87.8|87.64|87.88|87.72|87.9|87.8|87.74|87.58|141463
1611650860000|2021-01-26 08:47:40|87.86|87.74|87.88|87.74|87.94|87.84|87.8|87.7|94863
1611650870000|2021-01-26 08:47:50|87.86|87.72|87.78|87.64|87.86|87.74|87.74|87.52|47883
1611650880000|2021-01-26 08:48:00|87.76|87.58|87.66|87.54|87.76|87.68|87.66|87.52|39495
1611650890000|2021-01-26 08:48:10|87.68|87.56|87.7|87.54|87.78|87.56|87.66|87.54|73382
1611650900000|2021-01-26 08:48:20|87.72|87.56|87.8|87.66|87.84|87.66|87.72|87.56|82618
1611650910000|2021-01-26 08:48:30|87.78|87.64|87.3|87.12|87.78|87.64|87.3|87.1|298375
1611650920000|2021-01-26 08:48:40|87.28|87.14|87.32|87.2|87.4|87.24|87.28|87.14|60059
1611650930000|2021-01-26 08:48:50|87.36|87.3|87.42|87.26|87.48|87.3|87.36|87.2|36622
1611650940000|2021-01-26 08:49:00|87.38|87.24|87.28|87.14|87.38|87.3|87.28|87.14|95744
1611650950000|2021-01-26 08:49:10|87.26|87.16|87.28|87.16|87.34|87.26|87.24|87.14|60093
1611650960000|2021-01-26 08:49:20|87.26|87.2|87.28|87.12|87.34|87.3|87.2|87.1|182993
1611650970000|2021-01-26 08:49:30|87.3|87.14|87.6|87.34|87.62|87.34|87.3|87.14|57810
1611650980000|2021-01-26 08:49:40|87.58|87.5|87.42|87.2|87.62|87.52|87.42|87.2|83830
1611650990000|2021-01-26 08:49:50|87.36|87.12|87.44|87.26|87.52|87.38|87.32|87.1|53738
1611651000000|2021-01-26 08:50:00|87.48|87.3|87.32|87.12|87.48|87.44|87.32|87.1|83140
1611651010000|2021-01-26 08:50:10|87.3|87.14|87.06|86.8|87.3|87.2|87.06|86.8|139133
1611651330000|2021-01-26 08:55:30|86.98|86.84|87.44|87.18|87.48|87.18|86.96|86.76|296931
1611651340000|2021-01-26 08:55:40|87.48|87.2|87.6|87.38|87.62|87.42|87.4|87.2|284581
1611651350000|2021-01-26 08:55:50|87.62|87.4|87.92|87.7|87.92|87.7|87.62|87.4|263764
1611651360000|2021-01-26 08:56:00|87.9|87.8|88.42|88.2|88.54|88.44|87.84|87.56|251817
1611651370000|2021-01-26 08:56:10|88.4|88.22|88.72|88.5|88.88|88.54|88.4|88.22|108904
1611651380000|2021-01-26 08:56:20|88.7|88.52|88.64|88.44|88.76|88.56|88.64|88.32|149760
1611651390000|2021-01-26 08:56:30|88.62|88.6|88.68|88.36|88.88|88.72|88.6|88.34|132058
1611651400000|2021-01-26 08:56:40|88.72|88.64|88.76|88.58|88.88|88.84|88.7|88.38|143146
1611651410000|2021-01-26 08:56:50|88.74|88.48|88.98|88.78|89|88.96|88.72|88.4|117313
1611651420000|2021-01-26 08:57:00|88.9|88.8|88.88|88.64|89.16|88.84|88.88|88.56|45001
1611651430000|2021-01-26 08:57:10|88.86|88.56|89.02|88.76|89.02|88.88|88.8|88.56|78514
1611651440000|2021-01-26 08:57:20|89|88.78|89.06|88.86|89.22|89.04|89|88.78|245781
1611651450000|2021-01-26 08:57:30|89.04|88.88|88.98|88.84|89.28|89|88.98|88.78|139807
1611651460000|2021-01-26 08:57:40|88.96|88.8|88.94|88.8|88.96|88.8|88.94|88.8|35378
1611651470000|2021-01-26 08:57:50|88.92|88.82|89.18|89.02|89.28|89.02|88.92|88.82|67853
1611651480000|2021-01-26 08:58:00|89.16|89.04|89.06|88.9|89.18|89.04|89.06|88.8|69060
1611651490000|2021-01-26 08:58:10|89.04|88.8|89.3|89.1|89.3|89.1|89.04|88.8|82533
1611651500000|2021-01-26 08:58:20|89.38|89.12|89.14|89|89.38|89.12|89.14|88.9|84946
1611651510000|2021-01-26 08:58:30|89.18|89.02|89.16|89.04|89.18|89.06|89.08|88.94|48531
1611651520000|2021-01-26 08:58:40|89.14|89.06|89.14|89.02|89.28|89.08|89.14|89.02|62781
1611651530000|2021-01-26 08:58:50|89.16|89|89.14|89.06|89.18|89.08|89.1|88.9|91796
1611651540000|2021-01-26 08:59:00|89.18|89.08|89.56|89.3|89.62|89.44|89.18|89.04|114734
1611651550000|2021-01-26 08:59:10|89.58|89.32|89.5|89.38|89.62|89.38|89.5|89.2|42875
1611651560000|2021-01-26 08:59:20|89.52|89.4|89.56|89.38|89.6|89.58|89.5|89.26|169045
1611651570000|2021-01-26 08:59:30|89.54|89.4|89.54|89.4|89.54|89.42|89.46|89.2|41581
1611651580000|2021-01-26 08:59:40|89.52|89.3|89.52|89.4|89.52|89.4|89.52|89.26|20056
1611651590000|2021-01-26 08:59:50|89.5|89.42|89.48|89.22|89.52|89.44|89.48|89.2|50094
1611651600000|2021-01-26 09:00:00|89.46|89.32|89.46|89.22|89.54|89.4|89.46|89.2|199723
1611651610000|2021-01-26 09:00:10|89.44|89.44|89.66|89.5|89.66|89.5|89.44|89.22|38289
1611651620000|2021-01-26 09:00:20|89.74|89.52|89.7|89.56|89.74|89.6|89.7|89.52|14053
1611651630000|2021-01-26 09:00:30|89.68|89.58|89.74|89.7|89.74|89.7|89.66|89.56|51111
1611651640000|2021-01-26 09:00:40|89.8|89.72|89.74|89.58|89.8|89.72|89.74|89.56|71913
1611651650000|2021-01-26 09:00:50|89.76|89.6|89.72|89.6|89.78|89.68|89.62|89.5|40428
1611651660000|2021-01-26 09:01:00|89.78|89.74|89.76|89.64|89.98|89.74|89.72|89.5|156680
1611651670000|2021-01-26 09:01:10|89.78|89.66|89.84|89.66|89.9|89.78|89.78|89.58|23532
1611651680000|2021-01-26 09:01:20|89.82|89.76|89.98|89.84|90|89.86|89.8|89.66|110778
1611651690000|2021-01-26 09:01:30|89.96|89.86|89.88|89.74|90|89.88|89.88|89.72|143217
1611651700000|2021-01-26 09:01:40|89.92|89.76|89.98|89.9|90|89.9|89.92|89.76|72963
1611651710000|2021-01-26 09:01:50|89.96|89.84|89.82|89.74|90.02|90|89.8|89.74|145410
1611651720000|2021-01-26 09:02:00|89.8|89.72|89.54|89.4|89.8|89.78|89.54|89.36|123322
1611651730000|2021-01-26 09:02:10|89.52|89.38|89.58|89.3|89.68|89.48|89.38|89.16|132377
1611651740000|2021-01-26 09:02:20|89.56|89.24|89.36|89.18|89.56|89.3|89.34|89.12|10413
1611651750000|2021-01-26 09:02:30|89.34|89.26|89.1|89|89.34|89.26|89|88.9|61781
1611651760000|2021-01-26 09:02:40|89.24|89.02|89.14|89|89.28|89.24|89.14|89|32885
1611651770000|2021-01-26 09:02:50|89.12|89.08|89.26|88.92|89.28|89.08|89.12|88.9|43962
1611651780000|2021-01-26 09:03:00|89.24|88.94|88.96|88.7|89.24|88.94|88.96|88.64|92010
1611651790000|2021-01-26 09:03:10|88.94|88.68|88.96|88.7|89.08|89|88.86|88.64|64634
1611651800000|2021-01-26 09:03:20|88.94|88.94|88.9|88.64|88.96|88.94|88.9|88.64|77539
1611651810000|2021-01-26 09:03:30|88.88||88.82||88.88||88.82||9817
1611651820000|2021-01-26 09:03:40|88.8|88.66|88.82|88.66|88.84|88.66|88.8|88.66|50354
1611651830000|2021-01-26 09:03:50|88.8|88.64|88.68|88.5|88.8|88.66|88.68|88.5|46527
1611651840000|2021-01-26 09:04:00|88.66|88.44|88.48|88.3|88.68|88.44|88.48|88.22|64941
1611651850000|2021-01-26 09:04:10|88.46|88.28|88.32|88.2|88.46|88.28|88.32|88.2|177532
1611651860000|2021-01-26 09:04:20|88.3|88.3|88.38|88.34|88.44|88.36|88.3|88.2|25776
1611651870000|2021-01-26 09:04:30|88.36|88.24|88.36|88.24|88.38|88.34|88.36|88.2|41246
1611651880000|2021-01-26 09:04:40|88.38|88.32|88.38|88.3|88.38|88.32|88.36|88.24|25076
1611651890000|2021-01-26 09:04:50|88.44|88.32|88.42|88.32|88.46|88.32|88.42|88.32|19069
1611651900000|2021-01-26 09:05:00|88.4|88.3|88.34|88.2|88.4|88.3|88.32|88.2|44013
1611651910000|2021-01-26 09:05:10|88.32|88.1|88.3|88.2|88.32|88.2|88.28|88.1|14026
1611651920000|2021-01-26 09:05:20|88.28|88.12|88.3|88.1|88.32|88.22|88.2|88.1|57877
1611651930000|2021-01-26 09:05:30|88.26|88.12|88.26|88.12|88.26|88.12|88.26|88.12|78018
1611651940000|2021-01-26 09:05:40|88.3|88.14|88.4|88.22|88.42|88.22|88.3|88.14|50643
1611651950000|2021-01-26 09:05:50||88.24||88.26||88.26||88.24|16652
1611651960000|2021-01-26 09:06:00|88.38|88.24|88.32|88.16|88.38|88.32|88.22|88.1|79063
1611651970000|2021-01-26 09:06:10|88.36|88.18|88.58|88.4|88.68|88.4|88.36|88.18|49081
1611651980000|2021-01-26 09:06:20|88.56|88.38|88.48|88.32|88.56|88.4|88.46|88.24|32492
1611651990000|2021-01-26 09:06:30|||||||||23399
1611652000000|2021-01-26 09:06:40|88.52|88.34|88.64|88.5|88.74|88.52|88.52|88.34|35675
1611652010000|2021-01-26 09:06:50|88.7|88.52|88.7|88.6|88.7|88.64|88.64|88.52|23055
1611652020000|2021-01-26 09:07:00|88.72|88.62|88.66|88.5|88.86|88.66|88.66|88.5|62249
1611652030000|2021-01-26 09:07:10|88.64|88.42|88.58|88.44|88.64|88.44|88.52|88.32|42894
1611652040000|2021-01-26 09:07:20|88.56|88.42|88.48|88.32|88.64|88.44|88.48|88.32|65014
1611652050000|2021-01-26 09:07:30|88.46|88.26|88.4|88.16|88.46|88.42|88.4|88.14|52240
1611652060000|2021-01-26 09:07:40|88.38|88.12|88.34|88.14|88.38|88.2|88.2|88.1|36236
1611652070000|2021-01-26 09:07:50|88.32|88.1|88.3|88.12|88.48|88.22|88.3|88.1|71772
1611652080000|2021-01-26 09:08:00|88.28|88.1|88.26|88.1|88.28|88.12|88.24|88.1|8077
1611652090000|2021-01-26 09:08:10|88.24|88.08|88.26|88.06|88.32|88.12|88.1|88|83260
1611652100000|2021-01-26 09:08:20|88.24|88.08|88.2|88.1|88.26|88.1|88.18|88.04|25860
1611652110000|2021-01-26 09:08:30|88.18|88.18|88.04|87.94|88.18|88.18|88.02|87.92|91626
1611652120000|2021-01-26 09:08:40|88.02|87.92|88.1|87.94|88.1|88|88|87.92|37643
1611652130000|2021-01-26 09:08:50|88.08|87.96|88.04|87.94|88.1|88|88.04|87.94|24358
1611652140000|2021-01-26 09:09:00|88.02|87.92|88.08|88|88.08|88|87.82|87.8|98682
1611652150000|2021-01-26 09:09:10|88.06|87.92|88.08|87.96|88.1|88.04|88|87.84|72101
1611652160000|2021-01-26 09:09:20|88.1|88|88.24|88.08|88.24|88.2|88.1|88|61278
1611652170000|2021-01-26 09:09:30|88.22|88.06|88.42|88.28|88.48|88.28|88.16|88|82640
1611652180000|2021-01-26 09:09:40|88.52||88.38||88.52||88.38||19262
1611652190000|2021-01-26 09:09:50|88.36|88.2|88.32|88.12|88.38|88.28|88.2|88.1|50351
1611652200000|2021-01-26 09:10:00|||||||||33574
1611652210000|2021-01-26 09:10:10|88.34|88.32|88.38|88.18|88.38|88.32|88.32|88.16|65173
1611652220000|2021-01-26 09:10:20|88.36|88.24|88.28|88.1|88.56|88.34|88.28|88.1|61958
1611652230000|2021-01-26 09:10:30|88.26|88.12|88.22|88.1|88.26|88.12|88.22|88.1|15123
1611652240000|2021-01-26 09:10:40||88.12||88.12||88.12||88.12|22829
1611652250000|2021-01-26 09:10:50|||||||||32527
1611652260000|2021-01-26 09:11:00|88.26|88.18|88.22|88.12|88.26|88.18|88.2|88.12|40687
1611652270000|2021-01-26 09:11:10|88.26|88.22|88.16|88.04|88.26|88.22|88.14|88.04|93333
1611652280000|2021-01-26 09:11:20|88.14|88|88.14|88.12|88.16|88.12|88.04|87.92|61745
1611652290000|2021-01-26 09:11:30|88.16|88.02|88.14|88.04|88.16|88.12|88.12|88.02|24691
1611652300000|2021-01-26 09:11:40|88.12||88.12||88.12||88.12||59562
1611652310000|2021-01-26 09:11:50|88.1|88|88.06|88|88.1|88.04|87.96|87.8|89580
1611652320000|2021-01-26 09:12:00|88.08|88.08|87.94|87.8|88.14|88.1|87.94|87.8|113851
1611652330000|2021-01-26 09:12:10|87.92|87.82|87.9|87.74|87.92|87.88|87.78|87.62|119149
1611652340000|2021-01-26 09:12:20|87.92|87.88|88.02|87.92|88.04|88|87.88|87.88|45303
1611652350000|2021-01-26 09:12:30|88.04|88|88.08|87.92|88.1|88|88.04|87.9|15819
1611652360000|2021-01-26 09:12:40|88.06|87.94|88.08|87.92|88.24|87.98|87.96|87.92|92204
1611652370000|2021-01-26 09:12:50|88.06|87.9|87.98|87.82|88.06|87.92|87.98|87.74|34885
1611652380000|2021-01-26 09:13:00|88|87.84|88|87.9|88|87.9|88|87.84|37347
1611652390000|2021-01-26 09:13:10|88.06|87.92|88.06|87.9|88.1|88|88.02|87.84|78235
1611652400000|2021-01-26 09:13:20|88.04|88|88.02|87.9|88.04|88|88.02|87.9|53116
1611652410000|2021-01-26 09:13:30|88|87.92|88.04|87.92|88.04|87.92|88|87.92|14559
1611652420000|2021-01-26 09:13:40|88.06|87.96|88.14|88.02|88.24|88.02|88.06|87.96|36057
1611652430000|2021-01-26 09:13:50|88.1|88|88.1|88.02|88.1|88.02|88.1|88|11223
1611652440000|2021-01-26 09:14:00|88.14|88.06|88.28|88.12|88.44|88.26|88.12|88.04|54142
1611652450000|2021-01-26 09:14:10|88.26|88.14|88.3|88.16|88.3|88.16|88.24|88.14|17043
1611652460000|2021-01-26 09:14:20|88.28|88.18|88.32|88.26|88.34|88.28|88.28|88.18|1000135
1611652470000|2021-01-26 09:14:30|88.3|88.3|88.32|88.16|88.34|88.32|88.26|88.1|140212
1611652480000|2021-01-26 09:14:40|88.34|88.18|88.34|88.26|88.36|88.28|88.3|88.18|53009
1611652490000|2021-01-26 09:14:50|88.32|88.24|88.3|88.2|88.32|88.26|88.28|88.2|24476
1611652500000|2021-01-26 09:15:00|88.34|88.22|88.18|88.04|88.36|88.26|88.18|88.02|48897
1611652510000|2021-01-26 09:15:10|88.2|88.1|88.16|88.04|88.26|88.12|88.16|88.02|44143
1611652520000|2021-01-26 09:15:20|88.2|88.16|88|87.9|88.2|88.16|88|87.9|78947
1611652530000|2021-01-26 09:15:30|88.06|87.92|88.06|87.94|88.06|87.94|88.04|87.92|20986
1611652540000|2021-01-26 09:15:40|88.1|88.06|88.08|87.98|88.1|88.06|88.08|87.94|46810
1611652550000|2021-01-26 09:15:50|88.06|88|88.18|88|88.32|88.14|88.04|88|83405
1611652560000|2021-01-26 09:16:00|88.16|87.9|88.12|88.04|88.16|88.08|88.06|87.9|30996
1611652570000|2021-01-26 09:16:10|88.14|88.08|88.22|88.1|88.24|88.12|88.14|88.08|66182
1611652580000|2021-01-26 09:16:20|88.2|88.08|88|87.84|88.2|88.08|88|87.84|52622
1611652590000|2021-01-26 09:16:30|87.98|87.86|87.96|87.84|87.98|87.86|87.96|87.82|29286
1611652600000|2021-01-26 09:16:40|87.98|88|87.94|87.74|88.14|88.1|87.94|87.74|170580
1611652610000|2021-01-26 09:16:50|87.92|87.8|87.84|87.7|87.92|87.8|87.82|87.68|15531
1611652620000|2021-01-26 09:17:00|87.82|87.74|87.88|87.76|87.88|87.76|87.82|87.74|71457
1611652630000|2021-01-26 09:17:10|87.86|87.74|87.92|87.9|87.92|87.9|87.82|87.7|45082
1611652640000|2021-01-26 09:17:20|87.9|87.8|87.88|87.72|87.92|87.9|87.88|87.7|102892
1611652650000|2021-01-26 09:17:30|87.9|87.74|87.96|87.82|87.96|87.82|87.9|87.74|49222
1611652660000|2021-01-26 09:17:40|87.94|87.84|88.1|87.94|88.1|87.98|87.94|87.84|75097
1611652670000|2021-01-26 09:17:50|88.08|87.96|88.1|88.02|88.1|88.02|88.08|87.96|92162
1611652680000|2021-01-26 09:18:00|88.08|88|88.1|88|88.2|88.14|88.04|87.96|79820
1611652690000|2021-01-26 09:18:10|88.08|87.96|88|87.86|88.08|88|87.9|87.72|59079
1611652700000|2021-01-26 09:18:20|88.04|88|88.06|88|88.06|88.02|88.04|88|37141
1611652710000|2021-01-26 09:18:30|88.08|88.02|88.12|88|88.12|88.02|88.04|87.98|143665
1611652720000|2021-01-26 09:18:40|88.08|88.02|88.12|87.98|88.12|88.02|88.04|87.96|57168
1611652730000|2021-01-26 09:18:50|88.1|87.96|88.38|88.14|88.5|88.26|88.02|87.9|180937
1611652740000|2021-01-26 09:19:00|88.36|88.24|88.14|88.02|88.36|88.24|88.12|88|37786
1611652750000|2021-01-26 09:19:10|88.12|88.04|88.14|88.02|88.22|88.06|88|87.9|41096
1611652760000|2021-01-26 09:19:20|88.12|88.04|88.28|88.12|88.34|88.12|88.12|88.04|11840
1611652770000|2021-01-26 09:19:30|88.24|88.16|88.22|88.06|88.24|88.16|88.16|88|59711
1611652780000|2021-01-26 09:19:40|||||||||13500
1611652790000|2021-01-26 09:19:50|88.24|88.08|88.2|88.06|88.36|88.3|88.2|88|89537
1611652800000|2021-01-26 09:20:00|88.18|88.04|88.14|88.08|88.18|88.14|88.12|87.92|84055
1611652810000|2021-01-26 09:20:10|88.16|88.1|88.16|88.1|88.18|88.1|88.16|88.1|7194
1611652820000|2021-01-26 09:20:20|88.14|88.08|88.14|88|88.14|88.1|88.12|88|23987
1611652830000|2021-01-26 09:20:30|88.12|87.98|88.04|87.82|88.12|87.98|88.02|87.8|37161
1611652840000|2021-01-26 09:20:40|88.08|87.84|88.18|88.08|88.18|88.16|88.08|87.84|51263
1611652850000|2021-01-26 09:20:50|88.16|88.06|88.32|88.2|88.4|88.24|88.16|88.04|39995
1611652860000|2021-01-26 09:21:00|88.3|88.18|88.26|88.2|88.3|88.26|88.26|88.18|10008
1611652870000|2021-01-26 09:21:10|88.24|88.14|88.22|88.14|88.24|88.14|88.22|88.12|56758
1611652880000|2021-01-26 09:21:20|88.2|88.24|88.38|88.32|88.5|88.34|88.2|88.14|54863
1611652890000|2021-01-26 09:21:30|88.36||88.38||88.38||88.36||21916
1611652900000|2021-01-26 09:21:40|88.36|88.34|88.46|88.44|88.48|88.44|88.36|88.34|51315
1611652910000|2021-01-26 09:21:50|88.48|88.42|88.6|88.58|88.6|88.58|88.46|88.42|93294
1611652920000|2021-01-26 09:22:00|88.66|88.56|88.46|88.36|88.66|88.64|88.46|88.34|58007
1611652930000|2021-01-26 09:22:10|88.48|88.3|88.58|88.44|88.62|88.44|88.44|88.3|67874
1611652940000|2021-01-26 09:22:20|88.6|88.5|88.64|88.5|88.78|88.6|88.5|88.38|81712
1611652950000|2021-01-26 09:22:30|88.62|88.42|88.6|88.44|88.62|88.6|88.56|88.38|92031
1611652960000|2021-01-26 09:22:40|88.58|88.5|88.54|88.46|88.58|88.5|88.52|88.44|48327
1611652970000|2021-01-26 09:22:50|88.52|88.44|88.5|88.4|88.52|88.44|88.5|88.4|104921
1611652980000|2021-01-26 09:23:00|88.52|88.42|88.66|88.46|88.66|88.46|88.52|88.42|35799
1611652990000|2021-01-26 09:23:10|88.72|88.5|88.72|88.62|88.78|88.62|88.7|88.5|36635
1611653000000|2021-01-26 09:23:20|88.7|88.64|88.9|88.8|89|88.8|88.68|88.6|100514
1611653010000|2021-01-26 09:23:30|88.88|88.78|88.82|88.72|88.9|88.78|88.8|88.64|34116
1611653020000|2021-01-26 09:23:40|88.84|88.84|88.86|88.74|88.9|88.84|88.84|88.72|18429
1611653030000|2021-01-26 09:23:50|88.9|88.8|89|88.92|89|88.92|88.88|88.8|26006
1611653040000|2021-01-26 09:24:00|88.98|88.9|89.04|88.88|89.14|89.02|88.98|88.86|20322
1611653050000|2021-01-26 09:24:10|89.02|88.86|89.04|88.9|89.06|88.98|88.96|88.78|39522
1611653060000|2021-01-26 09:24:20|89.02|88.86|88.94|88.82|89.02|89|88.94|88.8|32159
1611653070000|2021-01-26 09:24:30|88.92|88.8|88.92|88.72|88.94|88.8|88.88|88.7|100290
1611653080000|2021-01-26 09:24:40|88.94|88.76|89.02|88.92|89.04|88.96|88.94|88.76|72163
1611653090000|2021-01-26 09:24:50||88.94||88.94||88.94||88.94|39037
1611653100000|2021-01-26 09:25:00|89|88.96|89|88.9|89.1|89.02|88.98|88.9|57759
1611653110000|2021-01-26 09:25:10|88.98|88.8|88.88|88.74|89|88.9|88.88|88.7|46210
1611653120000|2021-01-26 09:25:20|88.86|88.7|88.86|88.7|88.86|88.7|88.86|88.7|29287
1611653130000|2021-01-26 09:25:30|88.88|88.72|88.9|88.78|89|88.84|88.88|88.72|46757
1611653140000|2021-01-26 09:25:40|88.88|88.84|88.92|88.8|88.96|88.84|88.88|88.78|21360
1611653150000|2021-01-26 09:25:50|88.94|88.94|89.12|89.02|89.14|89.08|88.94|88.8|441141
1611653160000|2021-01-26 09:26:00|89.14|89.04|89.18|89.1|89.28|89.14|89.12|89.04|56573
1611653170000|2021-01-26 09:26:10|89.16|89.12|89.18|89.14|89.2|89.14|89.16|89.12|6623
1611653180000|2021-01-26 09:26:20|89.2|89.16|89.32|89.22|89.34|89.22|89.16|89|105851
1611653190000|2021-01-26 09:26:30|89.3|89.3|89.32|89.24|89.32|89.3|89.28|89.24|58897
1611653200000|2021-01-26 09:26:40|89.34|89.28|89.22|89.12|89.4|89.3|89.2|89.06|57627
1611653210000|2021-01-26 09:26:50|89.2|89.14|89.16|89.02|89.22|89.14|89.12|89|35319
1611653220000|2021-01-26 09:27:00|89.14|89|89.14|89.06|89.14|89.06|89.1|89|69763
1611653230000|2021-01-26 09:27:10|89.16|89.08|89.32|89.22|89.32|89.24|89.14|89.08|44037
1611653240000|2021-01-26 09:27:20|89.3|89.2|89.36|89.24|89.38|89.24|89.24|89.16|40026
1611653250000|2021-01-26 09:27:30|89.34|89.22|89.32|89.26|89.34|89.28|89.32|89.22|33737
1611653260000|2021-01-26 09:27:40|89.34|89.28|89.3|89.24|89.36|89.32|89.28|89.18|91687
1611653270000|2021-01-26 09:27:50|89.32|89.26|89.28|89.16|89.34|89.32|89.28|89.12|115730
1611653280000|2021-01-26 09:28:00|89.3|89.18|89.32|89.22|89.34|89.28|89.3|89.18|41198
1611653290000|2021-01-26 09:28:10|89.3||89.3||89.3||89.3||45958
1611653300000|2021-01-26 09:28:20|89.28|89.24|89.3|89.2|89.3|89.24|89.26|89.18|47710
1611653310000|2021-01-26 09:28:30|89.28|89.22|89.34|89.26|89.34|89.26|89.28|89.22|25643
1611653320000|2021-01-26 09:28:40|89.4|89.28|89.48|89.4|89.5|89.4|89.38|89.26|12676
1611653330000|2021-01-26 09:28:50|89.46|89.38|89.46|89.4|89.46|89.4|89.44|89.38|20622
1611653340000|2021-01-26 09:29:00|89.48|89.42|89.68|89.54|89.78|89.56|89.48|89.4|60447
1611653350000|2021-01-26 09:29:10|89.66|89.52|89.64|89.58|89.66|89.58|89.62|89.52|19513
1611653360000|2021-01-26 09:29:20|89.66|89.52|89.68|89.6|89.68|89.6|89.62|89.52|22666
1611653370000|2021-01-26 09:29:30|89.7|89.62|89.82|89.74|89.9|89.8|89.7|89.62|163817
1611653380000|2021-01-26 09:29:40|89.8|89.78|89.94|89.82|89.96|89.9|89.8|89.74|27503
1611653390000|2021-01-26 09:29:50|89.92|89.8|89.84|89.8|89.92|89.8|89.84|89.76|15305
1611653400000|2021-01-26 09:30:00|89.86|89.76|89.9|89.82|89.92|89.82|89.84|89.76|32822
1611653410000|2021-01-26 09:30:10|89.92|89.86|89.98|89.92|90|89.92|89.92|89.86|11128
1611653420000|2021-01-26 09:30:20|89.96|89.9|89.98|89.92|90.04|90|89.96|89.84|48290
1611653430000|2021-01-26 09:30:30|90|89.94|90.18|90.08|90.2|90.08|89.98|89.94|67197
1611653440000|2021-01-26 09:30:40|90.16|90.1|90.16|90.08|90.16|90.1|90.16|90.08|16904
1611653450000|2021-01-26 09:30:50|90.14|90.1|90.16|90.08|90.16|90.12|90.14|90.08|28791
1611653460000|2021-01-26 09:31:00|90.14|90.04|90.1|90.04|90.14|90.08|90.08|90.04|18272
1611653470000|2021-01-26 09:31:10|90.16|90.06|90.18|90.1|90.18|90.16|90.08|90.04|48988
1611653480000|2021-01-26 09:31:20|90.2|90.16|90.18|90.1|90.2|90.16|90.18|90.1|19820
1611653490000|2021-01-26 09:31:30|90.16|90.06|90.12|90.04|90.16|90.06|90.12|90.04|57668
1611653500000|2021-01-26 09:31:40|90.1|90|89.96|89.92|90.1|90|89.96|89.86|49975
1611653510000|2021-01-26 09:31:50|89.94|89.86|90|89.9|90|89.96|89.94|89.86|36348
1611653520000|2021-01-26 09:32:00|90.02|89.92|90.1|90.06|90.2|90.12|90.02|89.86|258374
1611653530000|2021-01-26 09:32:10|90.08|90|90.02|90|90.08|90|89.98|89.9|135349
1611653540000|2021-01-26 09:32:20||89.92||90||90||89.92|24510
1611653550000|2021-01-26 09:32:30|90|89.94|89.86|89.74|90|89.94|89.8|89.7|95420
1611653560000|2021-01-26 09:32:40|||||||||35417
1611653570000|2021-01-26 09:32:50|89.84|89.72|89.8|89.64|89.84|89.72|89.8|89.64|35654
1611653580000|2021-01-26 09:33:00|89.78|89.66|89.76|89.66|89.78|89.66|89.76|89.66|42590
1611653590000|2021-01-26 09:33:10|89.78|89.68|89.82|89.7|89.82|89.7|89.78|89.68|9108
1611653600000|2021-01-26 09:33:20|||||||||12852
1611653610000|2021-01-26 09:33:30|89.84|89.72|89.86|89.8|89.86|89.8|89.72|89.7|41235
1611653620000|2021-01-26 09:33:40|89.94|89.82|89.94|89.86|89.94|89.86|89.92|89.82|8184
1611653630000|2021-01-26 09:33:50|90|89.88|89.98|89.92|90|89.92|89.98|89.88|21554
1611653640000|2021-01-26 09:34:00|90|89.94|90.02|89.98|90.02|89.98|90|89.94|43681
1611653650000|2021-01-26 09:34:10|90.08|90|90.18|90.1|90.2|90.12|90.08|90|17725
1611653660000|2021-01-26 09:34:20|90.2||90.2||90.2||90.2||22536
1611653670000|2021-01-26 09:34:30|90.18|90.12|90.22|90.16|90.24|90.16|90.18|90.12|2004
1611653680000|2021-01-26 09:34:40|90.24|90.18|90.3|90.26|90.3|90.26|90.24|90.16|30964
1611653690000|2021-01-26 09:34:50|90.34|90.28|90.36|90.3|90.36|90.3|90.34|90.28|63642
1611653700000|2021-01-26 09:35:00|90.42|90.32|90.46|90.34|90.48|90.38|90.32|90.28|84709
1611653710000|2021-01-26 09:35:10|90.44|90.36|90.46|90.42|90.5|90.42|90.38|90.34|67256
1611653720000|2021-01-26 09:35:20|90.44|90.4|90.36|90.3|90.46|90.42|90.36|90.28|49487
1611653730000|2021-01-26 09:35:30|90.34|90.28|90.28|90.24|90.34|90.28|90.28|90.2|41303
1611653740000|2021-01-26 09:35:40|90.26|90.2|90.22|90.14|90.26|90.2|90.16|90.1|37680
1611653750000|2021-01-26 09:35:50|90.26|90.18|90.26|90.14|90.32|90.26|90.26|90.14|86003
1611653760000|2021-01-26 09:36:00||90.18||90.14||90.18||90.14|18302
1611653770000|2021-01-26 09:36:10|90.2|90.12|90.16|90.04|90.2|90.12|90.1|90.02|35273
1611653780000|2021-01-26 09:36:20|90.18|90.08|90.2|90.02|90.32|90.22|90.18|90.02|41296
1611653790000|2021-01-26 09:36:30|90.18|90.04|90.16|90.04|90.18|90.06|90.14|90.02|19530
1611653800000|2021-01-26 09:36:40|90.2|90.1|90.24|90.16|90.24|90.16|90.14|90.1|21980
1611653810000|2021-01-26 09:36:50|90.26|90.2|90.1|90.02|90.26|90.2|90.1|90.02|42453
1611653820000|2021-01-26 09:37:00|90.12||90.08||90.12||90.08||31516
1611653830000|2021-01-26 09:37:10|90.1|90.12|90.06|89.96|90.18|90.12|90.02|89.86|82210
1611653840000|2021-01-26 09:37:20|90.04|89.98|90.1|90.02|90.1|90.06|90.04|89.96|24785
1611653850000|2021-01-26 09:37:30|90.08||90.06||90.08||90.06||14951
1611653860000|2021-01-26 09:37:40|90.08||90.08||90.08||90.08||1142
1611653870000|2021-01-26 09:37:50|90.06|90|89.9|89.8|90.06|90|89.9|89.8|25949
1611653880000|2021-01-26 09:38:00|89.94|89.82|90.02|89.92|90.08|90|89.94|89.82|61434
1611653890000|2021-01-26 09:38:10|||||||||39779
1611653900000|2021-01-26 09:38:20|90|89.86|89.96|89.82|90|89.86|89.96|89.8|2577
1611653910000|2021-01-26 09:38:30|89.98|89.9|90.2|90|90.26|90|89.98|89.82|66696
1611653920000|2021-01-26 09:38:40|90.18|89.98|90.06|89.92|90.18|90|90.06|89.9|33681
1611653930000|2021-01-26 09:38:50|90.04|90|90.02|89.94|90.04|90|90|89.92|64274
1611653940000|2021-01-26 09:39:00|90.04|90|89.86|89.72|90.1|90.02|89.86|89.7|70498
1611653950000|2021-01-26 09:39:10|89.84|89.8|89.98|89.8|89.98|89.8|89.84|89.72|39279
1611653960000|2021-01-26 09:39:20|||||||||6931
1611653970000|2021-01-26 09:39:30|89.96|89.98|89.98|89.84|90|89.98|89.96|89.82|165790
1611653980000|2021-01-26 09:39:40|89.96|89.86|90|89.9|90.02|89.9|89.96|89.86|16321
1611653990000|2021-01-26 09:39:50|90.02|89.92|90|89.9|90.02|89.92|90|89.9|12832
1611654000000|2021-01-26 09:40:00|89.98|89.88|89.98|89.9|89.98|89.9|89.96|89.88|63751
1611654010000|2021-01-26 09:40:10|90|89.92|90.02|89.98|90.12|90.02|90|89.92|112558
1611654020000|2021-01-26 09:40:20|90.06|89.96|89.96|89.88|90.06|89.96|89.94|89.88|32810
1611654030000|2021-01-26 09:40:30|89.94|89.84|89.86|89.72|89.96|89.9|89.86|89.7|100179
1611654040000|2021-01-26 09:40:40|89.84|89.74|90.04|89.98|90.08|89.98|89.84|89.74|71126
1611654050000|2021-01-26 09:40:50|90.02|89.92|90|89.92|90.02|89.92|90|89.92|43935
1611654060000|2021-01-26 09:41:00|89.98|89.84|90.04|89.92|90.04|89.92|89.98|89.84|12955
1611654070000|2021-01-26 09:41:10||90||90||90||90|14551
1611654080000|2021-01-26 09:41:20|||||||||14348
1611654090000|2021-01-26 09:41:30|90.02|89.94|90.1|90.04|90.1|90.04|90.02|89.94|53754
1611654100000|2021-01-26 09:41:40|||||||||28903
1611654110000|2021-01-26 09:41:50|90.08|90|90|89.88|90.08|90.04|89.98|89.84|60306
1611654120000|2021-01-26 09:42:00|90.04|89.9|90.08|89.98|90.08|89.98|89.98|89.9|41625
1611654130000|2021-01-26 09:42:10|90.06|90|90.1|90|90.1|90|90.04|89.96|13247
1611654140000|2021-01-26 09:42:20|90.08||90.08||90.08||90.08||2900
1611654150000|2021-01-26 09:42:30|90.1|90.02|90.16|90.04|90.16|90.04|90.1|90.02|54323
1611654160000|2021-01-26 09:42:40|90.14|90.08|90.14|90.08|90.14|90.08|90.14|90.08|11672
1611654170000|2021-01-26 09:42:50|||||||||1359
1611654180000|2021-01-26 09:43:00|90.16|90.1|90.18|90.08|90.32|90.16|90.16|90.08|32608
1611654190000|2021-01-26 09:43:10|90.16|90.06|90.14|90.08|90.16|90.08|90.14|90.02|24887
1611654200000|2021-01-26 09:43:20||90.1||90.1||90.1||90.1|22806
1611654210000|2021-01-26 09:43:30|90.16|90.12|90.2|90.12|90.2|90.12|90.16|90.12|3914
1611654220000|2021-01-26 09:43:40|90.24|90.14|90.22|90.18|90.24|90.18|90.22|90.12|9395
1611654230000|2021-01-26 09:43:50|90.2|90.2|90.32|90.26|90.32|90.26|90.2|90.2|37782
1611654240000|2021-01-26 09:44:00||90.22||90.28||90.28||90.22|81661
1611654250000|2021-01-26 09:44:10|90.3|90.26|90.3|90.22|90.32|90.26|90.28|90.12|12199
1611654260000|2021-01-26 09:44:20|90.32|90.24|90.4|90.28|90.48|90.34|90.32|90.24|42309
1611654270000|2021-01-26 09:44:30|90.38|90.3|90.36|90.26|90.38|90.3|90.36|90.22|3994
1611654280000|2021-01-26 09:44:40|90.34|90.22|90.38|90.26|90.4|90.3|90.32|90.22|83354
1611654290000|2021-01-26 09:44:50|90.4|90.34|90.46|90.4|90.5|90.44|90.36|90.34|44181
1611654300000|2021-01-26 09:45:00|90.44|90.36|90.44|90.36|90.44|90.36|90.44|90.34|17352
1611654310000|2021-01-26 09:45:10|90.46|90.44|90.6|90.54|90.66|90.56|90.46|90.44|29469
1611654320000|2021-01-26 09:45:20|90.62|90.56|90.5|90.44|90.8|90.66|90.5|90.4|44860
1611654330000|2021-01-26 09:45:30|90.48|90.38|90.48|90.4|90.5|90.4|90.48|90.38|7539
1611654340000|2021-01-26 09:45:40|90.5|90.42|90.42|90.26|90.54|90.48|90.42|90.24|41560
1611654350000|2021-01-26 09:45:50||90.3||90.32||90.32||90.3|19695
1611654360000|2021-01-26 09:46:00|90.44|90.36|90.42|90.3|90.46|90.38|90.4|90.3|22164
1611654370000|2021-01-26 09:46:10|90.4|90.32|90.38|90.3|90.4|90.34|90.38|90.3|45786
1611654380000|2021-01-26 09:46:20|90.36|90.26|90.36|90.26|90.36|90.26|90.34|90.26|18348
1611654390000|2021-01-26 09:46:30|90.38|90.3|90.4|90.3|90.42|90.32|90.38|90.3|5743
1611654400000|2021-01-26 09:46:40|90.38|90.26|90.34|90.26|90.38|90.28|90.34|90.26|11535
1611654410000|2021-01-26 09:46:50|||||||||3393
1611654420000|2021-01-26 09:47:00|90.3|90.24|90.28|90.18|90.3|90.26|90.24|90.1|32540
1611654430000|2021-01-26 09:47:10|90.26|90.2|90.28|90.2|90.32|90.24|90.22|90.2|19300
1611654440000|2021-01-26 09:47:20|90.26|90.14|90.22|90.14|90.26|90.14|90.22|90.14|33591
1611654450000|2021-01-26 09:47:30|90.2|90.1|90.14|90|90.2|90.14|90.14|90|37702
1611654460000|2021-01-26 09:47:40|90.16|90.14|90.18|90.1|90.2|90.14|90.14|90|42411
1611654470000|2021-01-26 09:47:50|90.2|90.12|90.18|90.12|90.2|90.12|90.18|90.12|7815
1611654480000|2021-01-26 09:48:00|90.16|90.06|90.04|90|90.16|90.06|90.04|89.92|40996
1611654490000|2021-01-26 09:48:10|90.02|89.98|90.12|90|90.12|90.02|90.02|89.96|87656
1611654500000|2021-01-26 09:48:20|90.1|90.06|90.1|90|90.1|90.06|90.06|90|41087
1611654510000|2021-01-26 09:48:30|||||||||3644
1611654520000|2021-01-26 09:48:40|||||||||1665
1611654530000|2021-01-26 09:48:50|||||||||37669
1611654540000|2021-01-26 09:49:00|90.08|89.96|90.04|89.96|90.08|90|90.02|89.96|55047
1611654550000|2021-01-26 09:49:10|90.02|90|90.08|90|90.08|90|90.02|90|46806
1611654560000|2021-01-26 09:49:20|90.06|90.02|90.1|90.06|90.1|90.06|90.06|90.02|16333
1611654570000|2021-01-26 09:49:30|90.14|90.1|90.2|90.1|90.2|90.18|90.12|90.1|39758
1611654580000|2021-01-26 09:49:40|90.24|90.12|90.36|90.28|90.4|90.28|90.24|90.12|27730
1611654590000|2021-01-26 09:49:50|90.44|90.3|90.68|90.48|90.72|90.48|90.4|90.3|47725
1611654600000|2021-01-26 09:50:00|90.72|90.52|90.7|90.54|90.8|90.72|90.7|90.52|28167
1611654610000|2021-01-26 09:50:10|90.68|90.56|90.68|90.58|90.68|90.58|90.66|90.56|7721
1611654620000|2021-01-26 09:50:20|90.72|90.64|90.74|90.64|90.76|90.7|90.72|90.64|13194
1611654630000|2021-01-26 09:50:30|90.72|90.66|90.72|90.64|90.74|90.66|90.66|90.6|17498
1611654640000|2021-01-26 09:50:40|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|7239
1611654650000|2021-01-26 09:50:50|90.76|90.68|90.8|90.74|90.94|90.78|90.76|90.68|28071
1611654660000|2021-01-26 09:51:00|90.78|90.68|90.8|90.72|90.84|90.74|90.76|90.68|13798
1611654670000|2021-01-26 09:51:10|90.84||90.82||90.84||90.8||3205
1611654680000|2021-01-26 09:51:20|||||||||82402
1611654690000|2021-01-26 09:51:30|90.84|90.84|90.9|90.8|90.9|90.86|90.84|90.78|107675
1611654700000|2021-01-26 09:51:40|90.88|90.82|90.98|90.82|91|90.9|90.88|90.8|48037
1611654710000|2021-01-26 09:51:50|90.96|90.86|91.1|91.04|91.1|91.04|90.96|90.86|43135
1611654720000|2021-01-26 09:52:00|91.14|91.06|91.34|91.18|91.4|91.18|91.14|91.06|41745
1611654730000|2021-01-26 09:52:10|91.36|91.2|91.52|91.34|91.6|91.54|91.32|91.2|84600
1611654740000|2021-01-26 09:52:20|91.5|91.38|91.58|91.42|91.6|91.42|91.48|91.38|31029
1611654750000|2021-01-26 09:52:30|91.6|91.5|91.64|91.56|91.64|91.56|91.58|91.5|55936
1611654760000|2021-01-26 09:52:40|91.7|91.58|91.78|91.68|91.78|91.68|91.7|91.58|81593
1611654770000|2021-01-26 09:52:50|91.76|91.7|91.84|91.76|91.9|91.76|91.76|91.7|20683
1611654780000|2021-01-26 09:53:00|91.86|91.7|91.88|91.84|91.9|91.84|91.84|91.68|42240
1611654790000|2021-01-26 09:53:10|91.9|91.86|91.84|91.78|91.98|91.86|91.82|91.76|34499
1611654800000|2021-01-26 09:53:20|91.9|91.8|91.9|91.84|91.92|91.9|91.88|91.78|60935
1611654810000|2021-01-26 09:53:30|91.92|91.86|91.84|91.8|91.92|91.86|91.84|91.8|10381
1611654820000|2021-01-26 09:53:40|91.9|91.78|91.8|91.66|91.9|91.78|91.7|91.58|62344
1611654830000|2021-01-26 09:53:50|91.76|91.6|91.7|91.64|91.76|91.66|91.7|91.58|30974
1611654840000|2021-01-26 09:54:00|91.72|91.62|91.66|91.44|91.72|91.62|91.5|91.3|99078
1611654850000|2021-01-26 09:54:10|91.64|91.46|91.66|91.52|91.66|91.52|91.58|91.46|58494
1611654860000|2021-01-26 09:54:20|91.64|91.5|91.66|91.54|91.72|91.54|91.64|91.5|5
1611654870000|2021-01-26 09:54:30|91.72|91.6|91.72|91.62|91.72|91.62|91.72|91.6|7460
1611654880000|2021-01-26 09:54:40|91.76|91.64|91.8|91.7|91.8|91.7|91.76|91.64|3800
1611654890000|2021-01-26 09:54:50||91.72||91.74||91.74||91.72|19987
1611654900000|2021-01-26 09:55:00|91.86|91.8|91.96|91.84|91.98|91.88|91.86|91.8|26426
1611654910000|2021-01-26 09:55:10||91.86||91.9||91.9||91.86|33929
1611654920000|2021-01-26 09:55:20|91.98|91.92|92.18|92.04|92.18|92.04|91.98|91.88|65575
1611654930000|2021-01-26 09:55:30|92.2|92.1|92.2|92.1|92.4|92.3|92.2|92.08|86446
1611654940000|2021-01-26 09:55:40|92.3|92.4|92.12|92.02|92.42|92.4|92.12|92|66957
1611654950000|2021-01-26 09:55:50|92.14|92.06|92.12|92.02|92.18|92.1|92.1|92|31062
1611654960000|2021-01-26 09:56:00|92.1|92.04|92.26|92.2|92.34|92.2|92.1|92.04|59459
1611654970000|2021-01-26 09:56:10|92.24|92.18|92.2|92.12|92.28|92.26|92.14|92.08|108137
1611654980000|2021-01-26 09:56:20|92.24|92.14|92.44|92.3|92.48|92.3|92.22|92.14|27614
1611654990000|2021-01-26 09:56:30|92.42||92.44||92.44||92.42||17850
1611655000000|2021-01-26 09:56:40|92.42|92.32|92.4|92.3|92.5|92.44|92.38|92.28|48453
1611655010000|2021-01-26 09:56:50|92.38|92.28|92.48|92.3|92.5|92.3|92.36|92.24|49205
1611655020000|2021-01-26 09:57:00|92.4|92.24|92.24|92.1|92.4|92.24|92.24|92.06|32695
1611655030000|2021-01-26 09:57:10|92.22|92.12|92.02|91.84|92.22|92.12|92.02|91.82|67875
1611655040000|2021-01-26 09:57:20|92.04|91.86|92.26|92.06|92.26|92.06|92.04|91.86|83138
1611655050000|2021-01-26 09:57:30|92.24|92.14|92.14|92.02|92.24|92.14|92.12|91.84|52762
1611655060000|2021-01-26 09:57:40|92.12|92.06|92.32|92.18|92.32|92.18|92.12|92.06|48998
1611655070000|2021-01-26 09:57:50|92.3|92.1|92.22|92.06|92.3|92.1|92.22|92.06|9421
1611655080000|2021-01-26 09:58:00|92.2|92.12|92.02|91.82|92.2|92.12|92.02|91.8|22532
1611655090000|2021-01-26 09:58:10||91.86||91.86||91.86||91.86|10919
1611655100000|2021-01-26 09:58:20|92|91.8|91.74|91.58|92|91.86|91.72|91.56|13838
1611655110000|2021-01-26 09:58:30|91.78|91.56|91.72|91.64|91.78|91.7|91.72|91.52|28589
1611655120000|2021-01-26 09:58:40|91.7|91.54|91.78|91.68|91.8|91.72|91.66|91.44|67906
1611655130000|2021-01-26 09:58:50|91.8|91.66|91.78|91.58|91.82|91.7|91.52|91.4|53079
1611655140000|2021-01-26 09:59:00|91.76|91.6|91.76|91.66|91.78|91.66|91.76|91.6|24183
1611655150000|2021-01-26 09:59:10|91.74|91.64|91.68|91.6|91.74|91.66|91.68|91.58|10114
1611655160000|2021-01-26 09:59:20|91.7|91.62|91.66|91.54|91.72|91.62|91.52|91.4|62710
1611655170000|2021-01-26 09:59:30|91.64|91.56|91.38|91.24|91.64|91.56|91.38|91.16|45432
1611655180000|2021-01-26 09:59:40|91.36|91.26|91.38|91.3|91.4|91.3|91.34|91.26|28767
1611655190000|2021-01-26 09:59:50|91.32|91.32|91.38|91.32|91.38|91.32|91.32|91.32|80573
1611655200000|2021-01-26 10:00:00|||||||||3945
1611655210000|2021-01-26 10:00:10|91.46|91.34|91.44|91.36|91.46|91.36|91.44|91.34|1138
1611655230000|2021-01-26 10:00:30|91.46|91.38|91.5|91.4|91.52|91.4|91.46|91.38|14980
1611655240000|2021-01-26 10:00:40|91.48|91.38|91.64|91.5|91.64|91.5|91.44|91.3|51195
1611655250000|2021-01-26 10:00:50|91.68|91.52|91.66|91.6|91.84|91.66|91.66|91.5|21958
1611655260000|2021-01-26 10:01:00|91.68|91.62|91.7|91.64|91.72|91.64|91.68|91.6|16098
1611655270000|2021-01-26 10:01:10|||||||||13525
1611655280000|2021-01-26 10:01:20|||||||||1100
1611655290000|2021-01-26 10:01:30|91.68|91.6|91.56|91.46|91.68|91.6|91.56|91.4|49373
1611655300000|2021-01-26 10:01:40|91.54||91.54||91.54||91.54||18491
1611655310000|2021-01-26 10:01:50|91.52|91.42|91.42|91.34|91.52|91.44|91.42|91.3|35635
1611655320000|2021-01-26 10:02:00|91.44|91.36|91.44|91.34|91.46|91.36|91.4|91.34|142543
1611655330000|2021-01-26 10:02:10|91.46|91.38|91.72|91.62|91.72|91.62|91.44|91.34|157294
1611655340000|2021-01-26 10:02:20|91.7|91.64|92.14|92.06|92.16|92.06|91.7|91.64|36524
1611655350000|2021-01-26 10:02:30|92.1|92.02|92.06|91.96|92.12|92.02|92|91.88|32815
1611655360000|2021-01-26 10:02:40|92.04|91.98|92.14|92.06|92.14|92.08|92.04|91.96|40280
1611655370000|2021-01-26 10:02:50|92.12|92.1|92.12|92.04|92.2|92.14|92.02|91.92|49739
1611655380000|2021-01-26 10:03:00|92.16|92.06|92.12|92.02|92.16|92.1|92.1|92.02|30279
1611655390000|2021-01-26 10:03:10|92.1|92|91.84|91.8|92.1|92|91.84|91.72|56962
1611655400000|2021-01-26 10:03:20|91.82|91.76|91.88|91.82|91.9|91.82|91.82|91.76|40821
1611655410000|2021-01-26 10:03:30|||||||||8009
1611655420000|2021-01-26 10:03:40|91.86|91.78|91.74|91.6|91.86|91.78|91.74|91.6|12354
1611655430000|2021-01-26 10:03:50|91.76|91.62|91.94|91.82|91.98|91.82|91.76|91.62|47740
1611655440000|2021-01-26 10:04:00|||||||||7632
1611655450000|2021-01-26 10:04:10|||||||||3910
1611655460000|2021-01-26 10:04:20|91.96|91.84|91.88|91.76|91.96|91.88|91.8|91.74|68656
1611655470000|2021-01-26 10:04:30|91.86|91.78|91.88|91.78|91.88|91.82|91.82|91.74|20189
1611655480000|2021-01-26 10:04:40|91.86|91.76|91.86|91.76|91.86|91.76|91.86|91.76|9034
1611655490000|2021-01-26 10:04:50|||||||||966
1611655500000|2021-01-26 10:05:00|91.8|91.78|91.9|91.84|91.94|91.88|91.8|91.76|15553
1611655510000|2021-01-26 10:05:10||91.86||91.86||91.86||91.86|15269
1611655520000|2021-01-26 10:05:20|91.88|91.84|91.82|91.76|91.88|91.84|91.8|91.66|24279
1611655530000|2021-01-26 10:05:30|91.86|91.78|92|91.9|92|91.9|91.86|91.78|24497
1611655540000|2021-01-26 10:05:40|91.98||91.98||91.98||91.96||3123
1611655550000|2021-01-26 10:05:50|||||||||51577
1611655560000|2021-01-26 10:06:00|||||||||6279
1611655570000|2021-01-26 10:06:10|92|91.92|92.18|92.06|92.2|92.06|92|91.92|19351
1611655580000|2021-01-26 10:06:20|92.16|92.12|92.14|92.1|92.18|92.12|92.08|92|47651
1611655590000|2021-01-26 10:06:30|92.16|92.2|92.14|92.06|92.26|92.2|92.12|92|114612
1611655600000|2021-01-26 10:06:40|92.16|92.08|92.16|92.12|92.18|92.12|92.16|92.06|11538
1611655610000|2021-01-26 10:06:50|92.2|92.14|92.2|92.16|92.2|92.16|92.2|92.14|4570
1611655620000|2021-01-26 10:07:00|92.18|92.18|92.16|92.1|92.28|92.18|92.16|92|84067
1611655630000|2021-01-26 10:07:10|||||||||33713
1611655640000|2021-01-26 10:07:20|92.18|92.06|92.06|91.94|92.18|92.1|92|91.88|29167
1611655650000|2021-01-26 10:07:30|92.12|92|92.04|91.94|92.12|92.02|92|91.92|53903
1611655660000|2021-01-26 10:07:40|92.02|91.96|92|91.88|92.04|91.96|91.94|91.8|22529
1611655670000|2021-01-26 10:07:50|91.98|91.9|91.9|91.8|91.98|91.9|91.86|91.8|12226
1611655680000|2021-01-26 10:08:00|||||||||3393
1611655690000|2021-01-26 10:08:10|91.88|91.78|91.86|91.8|91.88|91.8|91.86|91.72|32657
1611655700000|2021-01-26 10:08:20|91.88|91.82|91.9|91.82|91.98|91.88|91.88|91.72|38413
1611655710000|2021-01-26 10:08:30|91.92|91.84|91.92|91.82|91.92|91.84|91.9|91.82|11308
1611655720000|2021-01-26 10:08:40|91.9|91.84|92.02|91.94|92.12|91.94|91.9|91.84|88022
1611655730000|2021-01-26 10:08:50|92|91.92|92.14|92.08|92.2|92.08|91.98|91.86|65080
1611655740000|2021-01-26 10:09:00|92.12|92.1|92.2|92.12|92.22|92.12|92.12|92.1|17093
1611655750000|2021-01-26 10:09:10|92.22|92.14|92.16|92.08|92.38|92.24|92.16|92|137658
1611655760000|2021-01-26 10:09:20|92.14|92.02|92.1|92.02|92.14|92.02|92.08|92|35823
1611655770000|2021-01-26 10:09:30|92.12|92.06|92.14|92.08|92.14|92.1|92.12|92.06|32855
1611655780000|2021-01-26 10:09:40|92.16|92.1|92.16|92.06|92.22|92.16|92.12|92.06|36415
1611655790000|2021-01-26 10:09:50|92.14|92|92.06|92|92.14|92|92.04|92|22742
1611655800000|2021-01-26 10:10:00|92.08|92.02|92.08|92.02|92.08|92.02|92.06|92.02|12425
1611655810000|2021-01-26 10:10:10|92.1|92.04|92.12|92.06|92.14|92.08|92.08|92.02|14172
1611655820000|2021-01-26 10:10:20|92.1|92.04|91.96|91.88|92.1|92.04|91.96|91.84|19679
1611655830000|2021-01-26 10:10:30|92.02|91.9|92|91.96|92.06|91.96|92|91.9|12175
1611655840000|2021-01-26 10:10:40|91.98|91.94|92.08|91.96|92.08|91.96|91.92|91.84|25406
1611655850000|2021-01-26 10:10:50|92.12|92.12|92.06|92|92.18|92.12|91.98|91.94|94536
1611655860000|2021-01-26 10:11:00|92.04|91.98|92.02|91.94|92.04|91.98|91.98|91.9|42423
1611655870000|2021-01-26 10:11:10|92|91.96|92|91.9|92|91.96|92|91.9|3424
1611655880000|2021-01-26 10:11:20|91.98|91.92|92.02|91.92|92.02|91.92|91.96|91.9|13335
1611655890000|2021-01-26 10:11:30||92||91.92||92||91.92|2679
1611655900000|2021-01-26 10:11:40|||||||||7280
1611655910000|2021-01-26 10:11:50|92|91.9|91.94|91.84|92|91.9|91.9|91.84|38430
1611655920000|2021-01-26 10:12:00|91.92||91.92||91.92||91.92||16731
1611655930000|2021-01-26 10:12:10|91.94||91.94||91.94||91.94||12264
1611655940000|2021-01-26 10:12:20|91.96|91.94|92.04|92|92.06|92|91.96|91.94|63760
1611655950000|2021-01-26 10:12:30|92.06|91.98|91.98|91.92|92.06|92|91.98|91.92|25070
1611655960000|2021-01-26 10:12:40|92.02|91.98|92.08|92.02|92.08|92.02|92.02|91.98|15471
1611655970000|2021-01-26 10:12:50|92.12|92|92.02|91.96|92.12|92|92|91.92|15326
1611655980000|2021-01-26 10:13:00|92.08|91.98|92.04|91.94|92.12|91.98|91.98|91.94|23965
1611655990000|2021-01-26 10:13:10|92.06|92|92.04|92|92.06|92|92.04|92|8421
1611656000000|2021-01-26 10:13:20|92.06|92.06|92.08|92|92.12|92.06|92.06|92|19067
1611656010000|2021-01-26 10:13:30|92.06|91.96|92.08|91.98|92.08|91.98|92.02|91.92|20922
1611656020000|2021-01-26 10:13:40|92.1|92.02|92.1|92.04|92.1|92.04|92.08|92.02|17125
1611656030000|2021-01-26 10:13:50|92.14|92.06|92.12|92.04|92.2|92.1|92.12|92.04|4126
1611656040000|2021-01-26 10:14:00|92.1|92.06|92.12|92.08|92.12|92.08|92.1|92.06|667
1611656050000|2021-01-26 10:14:10|92.16|92.1|92.14|92.08|92.16|92.1|92.14|92.08|13204
1611656060000|2021-01-26 10:14:20|||||||||54870
1611656070000|2021-01-26 10:14:30|92.16|92.1|92.1|92.02|92.16|92.1|92.04|91.92|22977
1611656080000|2021-01-26 10:14:40|92.14|92.04|92.16|92.12|92.2|92.12|92.12|92.04|22341
1611656090000|2021-01-26 10:14:50|92.14|92.08|92.18|92.08|92.2|92.14|92.14|92.08|25916
1611656100000|2021-01-26 10:15:00|92.16|92.14|92.2|92.14|92.2|92.14|92.14|92.08|43761
1611656110000|2021-01-26 10:15:10|92.18|92.16|92.24|92.18|92.28|92.18|92.18|92.16|17796
1611656120000|2021-01-26 10:15:20|||||||||7542
1611656130000|2021-01-26 10:15:30|92.2||92.22||92.24||92.2||5078
1611656140000|2021-01-26 10:15:40|92.24|92.2|92.24|92.2|92.36|92.26|92.24|92.2|41900
1611656150000|2021-01-26 10:15:50|92.26|92.18|92.22|92.18|92.26|92.22|92.18|92.08|38483
1611656160000|2021-01-26 10:16:00|||||||||1705
1611656170000|2021-01-26 10:16:10|92.2|92.16|92.2|92.1|92.2|92.16|92.12|92|33978
1611656180000|2021-01-26 10:16:20|92.18|92.12|92.2|92.12|92.22|92.14|92.14|92.12|8350
1611656190000|2021-01-26 10:16:30|92.18|92.1|92.14|92.08|92.18|92.1|92.14|92.08|53004
1611656200000|2021-01-26 10:16:40|92.12|92.04|92.06|92.04|92.12|92.08|92.06|92|30509
1611656210000|2021-01-26 10:16:50|92.1|92.06|92.18|92.14|92.18|92.14|92.1|92.06|12890
1611656220000|2021-01-26 10:17:00|92.2|92.18|92.22|92.16|92.28|92.2|92.2|92.08|15561
1611656230000|2021-01-26 10:17:10|92.24|92.2|92.32|92.24|92.36|92.26|92.22|92.2|19431
1611656240000|2021-01-26 10:17:20|92.3|92.26|92.4|92.32|92.48|92.38|92.3|92.24|44785
1611656250000|2021-01-26 10:17:30|92.38|92.28|92.48|92.4|92.5|92.4|92.32|92.24|35520
1611656260000|2021-01-26 10:17:40|92.5|92.44|92.48|92.36|92.52|92.5|92.46|92.34|88145
1611656270000|2021-01-26 10:17:50|92.5|92.44|92.42|92.38|92.5|92.44|92.42|92.36|25219
1611656280000|2021-01-26 10:18:00|92.46|92.34|92.4|92.3|92.46|92.36|92.4|92.28|12523
1611656290000|2021-01-26 10:18:10|92.38|92.24|92.38|92.26|92.38|92.26|92.38|92.24|14595
1611656300000|2021-01-26 10:18:20|92.36|92.32|92.3|92.22|92.36|92.32|92.3|92.16|7370
1611656310000|2021-01-26 10:18:30|||||||||21525
1611656320000|2021-01-26 10:18:40|92.28|92.24|92.28|92.24|92.28|92.24|92.28|92.24|5712
1611656330000|2021-01-26 10:18:50|92.26|92.22|92.24|92.14|92.26|92.22|92.24|92.14|3441
1611656340000|2021-01-26 10:19:00|92.26|92.16|92.24|92.16|92.28|92.16|92.24|92.16|6011
1611656350000|2021-01-26 10:19:10|92.22|92.14|92.2|92.14|92.22|92.18|92.2|92.14|7929
1611656360000|2021-01-26 10:19:20|92.22|92.16|92.26|92.16|92.26|92.16|92.22|92.16|17811
1611656370000|2021-01-26 10:19:30||92.2||92.22||92.22||92.2|10034
1611656380000|2021-01-26 10:19:40|92.28|92.24|92.38|92.32|92.46|92.36|92.28|92.22|17573
1611656390000|2021-01-26 10:19:50|92.44|92.34|92.5|92.4|92.58|92.5|92.44|92.34|128303
1611656400000|2021-01-26 10:20:00|92.48|92.42|92.5|92.42|92.54|92.5|92.48|92.4|29862
1611656410000|2021-01-26 10:20:10|92.48|92.36|92.44|92.36|92.48|92.44|92.44|92.3|37316
1611656420000|2021-01-26 10:20:20|92.46|92.38|92.48|92.42|92.48|92.42|92.46|92.38|29586
1611656430000|2021-01-26 10:20:30|92.5|92.44|92.54|92.48|92.54|92.5|92.46|92.42|24219
1611656440000|2021-01-26 10:20:40||92.5||92.5||92.5||92.5|36699
1611656450000|2021-01-26 10:20:50||92.52||92.52||92.52||92.52|10991
1611656460000|2021-01-26 10:21:00|||||||||12125
1611656470000|2021-01-26 10:21:10|92.58|92.54|92.76|92.6|92.8|92.6|92.54|92.5|73025
1611656480000|2021-01-26 10:21:20|92.74|92.66|92.66|92.54|92.74|92.66|92.56|92.5|29498
1611656490000|2021-01-26 10:21:30||92.58||92.6||92.6||92.58|67374
1611656500000|2021-01-26 10:21:40|92.64|92.58|92.56|92.52|92.64|92.58|92.54|92.5|18510
1611656510000|2021-01-26 10:21:50|92.58|92.54|92.6|92.52|92.66|92.6|92.58|92.5|103269
1611656520000|2021-01-26 10:22:00|92.66|92.54|92.66|92.56|92.66|92.56|92.62|92.54|7038
1611656530000|2021-01-26 10:22:10|92.68|92.58|92.7|92.6|92.72|92.6|92.68|92.58|46603
1611656540000|2021-01-26 10:22:20|||||||||5395
1611656550000|2021-01-26 10:22:30|92.68||92.7||92.7||92.68||5349
1611656560000|2021-01-26 10:22:40|92.72|92.62|92.74|92.7|92.8|92.72|92.68|92.62|10587
1611656570000|2021-01-26 10:22:50|92.72|92.68|92.72|92.68|92.72|92.68|92.72|92.68|2365
1611656580000|2021-01-26 10:23:00|92.7|92.7|92.78|92.74|92.8|92.76|92.7|92.64|30861
1611656590000|2021-01-26 10:23:10|92.8|92.76|92.84|92.76|92.94|92.9|92.8|92.74|60740
1611656600000|2021-01-26 10:23:20|92.82|92.72|92.78|92.74|92.82|92.74|92.74|92.64|24565
1611656610000|2021-01-26 10:23:30|92.8|92.78|92.76|92.72|92.84|92.78|92.76|92.72|30967
1611656620000|2021-01-26 10:23:40|92.8||92.78||92.8||92.78||4663
1611656630000|2021-01-26 10:23:50|92.8|92.76|92.8|92.78|92.8|92.78|92.8|92.76|17322
1611656640000|2021-01-26 10:24:00|92.84|92.8|92.84|92.8|92.84|92.8|92.82|92.8|4975
1611656650000|2021-01-26 10:24:10|92.82|92.78|92.74|92.7|92.84|92.78|92.74|92.7|27045
1611656660000|2021-01-26 10:24:20|92.76|92.72|92.78|92.7|92.92|92.8|92.76|92.7|43768
1611656670000|2021-01-26 10:24:30|92.8|92.72|92.92|92.84|92.92|92.84|92.8|92.72|20706
1611656680000|2021-01-26 10:24:40|92.9|92.78|92.88|92.8|92.9|92.84|92.84|92.78|22648
1611656690000|2021-01-26 10:24:50||92.82||92.84||92.84||92.82|7443
1611656700000|2021-01-26 10:25:00|92.9|92.86|92.96|92.88|93|92.9|92.9|92.84|79722
1611656710000|2021-01-26 10:25:10|92.94|92.84|92.86|92.76|92.94|92.9|92.84|92.76|61272
1611656720000|2021-01-26 10:25:20|92.84|92.78|92.88|92.8|92.88|92.8|92.84|92.78|9636
1611656730000|2021-01-26 10:25:30|92.94|92.82|92.96|92.92|92.96|92.92|92.94|92.82|9653
1611656740000|2021-01-26 10:25:40|93|92.94|92.96|92.84|93|92.94|92.96|92.84|9876
1611656750000|2021-01-26 10:25:50|92.92|92.86|92.9|92.8|92.96|92.88|92.9|92.8|20517
1611656760000|2021-01-26 10:26:00|92.88|92.84|92.92|92.86|92.96|92.86|92.86|92.84|28188
1611656770000|2021-01-26 10:26:10|||||||||425
1611656780000|2021-01-26 10:26:20|||||||||8080
1611656790000|2021-01-26 10:26:30|92.9|92.88|92.86|92.8|92.9|92.88|92.86|92.8|6308
1611656800000|2021-01-26 10:26:40|92.84|92.74|92.78|92.7|92.84|92.76|92.76|92.7|15514
1611656810000|2021-01-26 10:26:50|||||||||523
1611656820000|2021-01-26 10:27:00|92.76|92.64|92.66|92.6|92.76|92.64|92.66|92.6|48918
1611656830000|2021-01-26 10:27:10|92.68|92.56|92.74|92.64|92.8|92.76|92.6|92.56|81219
1611656840000|2021-01-26 10:27:20|92.72|92.66|92.74|92.68|92.74|92.68|92.72|92.66|23258
1611656850000|2021-01-26 10:27:30|92.72|92.62|92.66|92.58|92.72|92.68|92.66|92.56|7084
1611656860000|2021-01-26 10:27:40|92.64|92.6|92.8|92.72|92.8|92.72|92.62|92.58|25795
1611656870000|2021-01-26 10:27:50|92.78|92.76|92.8|92.76|92.8|92.76|92.78|92.7|10339
1611656880000|2021-01-26 10:28:00|92.86|92.78|92.84|92.76|92.86|92.78|92.84|92.76|2175
1611656890000|2021-01-26 10:28:10|92.9|92.78|92.88|92.82|92.9|92.82|92.88|92.78|19884
1611656900000|2021-01-26 10:28:20|92.92|92.84|92.86|92.74|92.96|92.84|92.86|92.7|9578
1611656910000|2021-01-26 10:28:30|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|15190
1611656920000|2021-01-26 10:28:40|92.86|92.8|92.92|92.84|92.96|92.84|92.86|92.8|14117
1611656940000|2021-01-26 10:29:00|92.94|92.86|92.94|92.88|92.98|92.9|92.92|92.84|34993
1611656950000|2021-01-26 10:29:10|92.96|92.9|92.96|92.92|92.98|92.92|92.94|92.9|8721
1611656960000|2021-01-26 10:29:20|92.94|92.86|92.94|92.88|92.94|92.92|92.94|92.86|93464
1611656970000|2021-01-26 10:29:30|92.92|92.86|92.92|92.84|92.92|92.86|92.9|92.84|17657
1611656980000|2021-01-26 10:29:40|92.94|92.86|92.96|92.9|92.96|92.92|92.92|92.86|7962
1611656990000|2021-01-26 10:29:50|92.98|92.92|92.98|92.96|93.04|92.98|92.98|92.92|39717
1611657000000|2021-01-26 10:30:00|92.96|92.9|92.96|92.9|92.96|92.96|92.96|92.9|10882
1611657010000|2021-01-26 10:30:10|92.94|92.94|93|92.9|93|92.94|92.94|92.9|10811
1611657020000|2021-01-26 10:30:20|92.98||92.98||92.98||92.98||5506
1611657030000|2021-01-26 10:30:30|93|92.92|93.2|93.1|93.2|93.1|93|92.92|30918
1611657040000|2021-01-26 10:30:40|93.18|93.12|93.16|93.1|93.18|93.12|93.16|93.04|28567
1611657050000|2021-01-26 10:30:50|93.14||93.16||93.16||93.14||6828
1611657060000|2021-01-26 10:31:00|93.14|93.12|93.14|93.08|93.16|93.12|93.14|93.06|12945
1611657070000|2021-01-26 10:31:10|93.12|93.1|93.14|93.1|93.14|93.12|93.12|93.1|10081
1611657080000|2021-01-26 10:31:20|93.16|93.12|93.1|93.06|93.16|93.12|93.1|93.06|16515
1611657090000|2021-01-26 10:31:30|93.14|93.08|93.14|93.06|93.16|93.12|93.1|93.06|13702
1611657100000|2021-01-26 10:31:40|93.16|93.08|93.18|93.12|93.2|93.16|93.16|93.06|44405
1611657110000|2021-01-26 10:31:50|93.2|93.14|93.18|93.14|93.2|93.14|93.18|93.12|13677
1611657120000|2021-01-26 10:32:00|||||||||3628
1611657130000|2021-01-26 10:32:10|93.16|93.12|93.02|92.9|93.16|93.12|93.02|92.9|26082
1611657140000|2021-01-26 10:32:20|93.04|92.96|93.06|92.98|93.06|93|93.02|92.96|8992
1611657150000|2021-01-26 10:32:30|93.04|93|92.98|92.9|93.06|93|92.94|92.86|52234
1611657160000|2021-01-26 10:32:40|93|92.92|93.04|92.96|93.04|92.96|93|92.92|4626
1611657170000|2021-01-26 10:32:50|93.06|93|93.02|92.96|93.08|93.02|93.02|92.96|8807
1611657180000|2021-01-26 10:33:00|93||93.02||93.04||92.98||5592
1611657190000|2021-01-26 10:33:10||92.98||93||93||92.98|7342
1611657200000|2021-01-26 10:33:20|93.06|93.02|93.16|93.02|93.16|93.02|93.06|93.02|27160
1611657210000|2021-01-26 10:33:30|93.14||93.12||93.14||93.12||5854
1611657220000|2021-01-26 10:33:40||93.04||93.04||93.04||93.04|14973
1611657230000|2021-01-26 10:33:50|||||||||4715
1611657240000|2021-01-26 10:34:00|||||||||521
1611657250000|2021-01-26 10:34:10|||||||||6383
1611657260000|2021-01-26 10:34:20|||||||||14521
1611657270000|2021-01-26 10:34:30|||||||||213
1611657280000|2021-01-26 10:34:40|||||||||4057
1611657290000|2021-01-26 10:34:50|||||||||6818
1611657300000|2021-01-26 10:35:00|93.14|93.08|93.16|93.1|93.16|93.1|93.14|93.08|16415
1611657310000|2021-01-26 10:35:10|||||||||20032
1611657320000|2021-01-26 10:35:20|||||||||100
1611657340000|2021-01-26 10:35:40|||||||||9207
1611657350000|2021-01-26 10:35:50|93.14|93.08|93.12|93.08|93.14|93.1|93.08|93.04|26906
1611657360000|2021-01-26 10:36:00|93.1|93.02|93.06|93.02|93.12|93.1|93.04|93|50022
1611657370000|2021-01-26 10:36:10|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|1124
1611657380000|2021-01-26 10:36:20|93.08||93.08||93.08||93.08||2830
1611657390000|2021-01-26 10:36:30||93.06||93.06||93.06||93.06|5042
1611657400000|2021-01-26 10:36:40|93.1|93.1|93.24|93.2|93.24|93.2|93.06|93|71748
1611657410000|2021-01-26 10:36:50|93.28|93.22|93.16|93.06|93.3|93.22|93.12|93.04|29530
1611657420000|2021-01-26 10:37:00|93.14||93.14||93.14||93.14||13426
1611657430000|2021-01-26 10:37:10|93.16|93.14|93.18|93.14|93.18|93.14|93.16|93.14|43858
1611657440000|2021-01-26 10:37:20|93.2|93.16|93.22|93.2|93.22|93.2|93.18|93.14|17883
1611657450000|2021-01-26 10:37:30|93.3||93.28||93.3||93.28||8092
1611657460000|2021-01-26 10:37:40|93.26|93.22|93.3|93.22|93.3|93.22|93.26|93.22|4053
1611657470000|2021-01-26 10:37:50|93.32|93.3|93.34|93.28|93.38|93.3|93.32|93.22|14375
1611657480000|2021-01-26 10:38:00|93.38|93.36|93.46|93.36|93.48|93.38|93.38|93.28|44034
1611657490000|2021-01-26 10:38:10|93.44|93.32|93.4|93.3|93.44|93.34|93.4|93.3|4126
1611657500000|2021-01-26 10:38:20|93.42|93.34|93.42|93.36|93.42|93.36|93.42|93.3|13958
1611657510000|2021-01-26 10:38:30|||||||||140
1611657520000|2021-01-26 10:38:40|93.44|93.38|93.44|93.4|93.46|93.4|93.44|93.36|21728
1611657530000|2021-01-26 10:38:50|93.42|93.42|93.4|93.3|93.42|93.42|93.4|93.3|8629
1611657540000|2021-01-26 10:39:00|93.38|93.28|93.34|93.28|93.38|93.28|93.3|93.22|10140
1611657550000|2021-01-26 10:39:10|93.36||93.36||93.36||93.36||14412
1611657560000|2021-01-26 10:39:20|93.38|93.3|93.4|93.3|93.4|93.3|93.38|93.3|1833
1611657570000|2021-01-26 10:39:30|93.38||93.4||93.4||93.38||4609
1611657600000|2021-01-26 10:40:00|93.42|93.32|93.42|93.34|93.44|93.34|93.4|93.3|6627
1611657610000|2021-01-26 10:40:10|93.44|93.36|93.42|93.36|93.46|93.36|93.42|93.36|4820
1611657620000|2021-01-26 10:40:20|93.44|93.38|93.62|93.52|93.62|93.52|93.44|93.38|17813
1611657630000|2021-01-26 10:40:30|93.66|93.7|93.72|93.66|93.76|93.7|93.6|93.54|58054
1611657640000|2021-01-26 10:40:40|93.7|93.62|93.6|93.54|93.72|93.66|93.6|93.54|11990
1611657650000|2021-01-26 10:40:50|93.62|93.56|93.62|93.56|93.64|93.56|93.6|93.56|37312
1611657660000|2021-01-26 10:41:00|||||||||1196
1611657670000|2021-01-26 10:41:10|93.6|93.54|93.52|93.48|93.6|93.54|93.52|93.48|23519
1611657680000|2021-01-26 10:41:20|93.5|93.46|93.52|93.46|93.54|93.46|93.48|93.44|4930
1611657690000|2021-01-26 10:41:30|93.46|93.42|93.5|93.4|93.52|93.44|93.44|93.34|161484
1611657700000|2021-01-26 10:41:40|93.48|93.34|93.36|93.24|93.48|93.34|93.36|93.22|50842
1611657710000|2021-01-26 10:41:50|93.32|93.22|93.28|93.24|93.32|93.24|93.26|93.18|21492
1611657720000|2021-01-26 10:42:00|93.26|93.22|93.24|93.16|93.26|93.22|93.22|93.14|14082
1611657730000|2021-01-26 10:42:10|93.26|93.14|93.24|93.14|93.28|93.14|93.22|93.12|119026
1611657740000|2021-01-26 10:42:20|93.26|93.3|93.42|93.32|93.46|93.32|93.26|93.3|39428
1611657750000|2021-01-26 10:42:30|93.4|93.3|93.38|93.32|93.4|93.32|93.38|93.28|9231
1611657760000|2021-01-26 10:42:40|93.4|93.34|93.42|93.34|93.42|93.34|93.38|93.34|35842
1611657770000|2021-01-26 10:42:50|93.4||93.42||93.42||93.4||4850
1611657780000|2021-01-26 10:43:00|93.44|93.36|93.46|93.4|93.46|93.4|93.44|93.36|29435
1611657790000|2021-01-26 10:43:10|||||||||4580
1611657800000|2021-01-26 10:43:20|93.54|93.42|93.62|93.44|93.74|93.58|93.52|93.42|27696
1611657810000|2021-01-26 10:43:30|93.6||93.58||93.6||93.58||11009
1611657820000|2021-01-26 10:43:40|93.56||93.54||93.56||93.54||23967
1611657830000|2021-01-26 10:43:50|93.56|93.46|93.56|93.48|93.58|93.48|93.54|93.44|13473
1611657840000|2021-01-26 10:44:00|||||||||5254
1611657850000|2021-01-26 10:44:10|93.58|93.5|93.62|93.5|93.62|93.5|93.58|93.5|8545
1611657860000|2021-01-26 10:44:20|93.66|93.52|93.72|93.6|93.74|93.62|93.66|93.52|13642
1611657870000|2021-01-26 10:44:30|93.7|93.56|93.6|93.54|93.7|93.6|93.6|93.54|14657
1611657880000|2021-01-26 10:44:40|||||||||3162
1611657890000|2021-01-26 10:44:50|93.58|93.5|93.56|93.48|93.58|93.54|93.54|93.48|21578
1611657900000|2021-01-26 10:45:00|93.54|93.44|93.56|93.46|93.58|93.46|93.52|93.42|2543
1611657910000|2021-01-26 10:45:10|93.58|93.48|93.58|93.48|93.58|93.48|93.58|93.48|39142
1611657920000|2021-01-26 10:45:20|93.5|93.5|93.68|93.6|93.8|93.64|93.5|93.5|45070
1611657930000|2021-01-26 10:45:30|93.66|93.54|93.64|93.56|93.66|93.56|93.6|93.52|18525
1611657940000|2021-01-26 10:45:40|93.66|93.54|93.54|93.44|93.66|93.56|93.54|93.44|13120
1611657950000|2021-01-26 10:45:50|93.56|93.46|93.54|93.46|93.56|93.46|93.52|93.44|24162
1611657960000|2021-01-26 10:46:00|93.52||93.52||93.52||93.52||2483
1611657970000|2021-01-26 10:46:10|93.5|93.4|93.5|93.4|93.5|93.4|93.5|93.4|1594
1611657980000|2021-01-26 10:46:20|||||||||1190
1611657990000|2021-01-26 10:46:30|93.48|93.38|93.5|93.44|93.5|93.44|93.46|93.38|28805
1611658000000|2021-01-26 10:46:40|93.52|93.46|93.64|93.56|93.64|93.56|93.5|93.44|32719
1611658010000|2021-01-26 10:46:50|93.72|93.58|93.7|93.62|93.72|93.62|93.7|93.58|144377
1611658020000|2021-01-26 10:47:00|93.66|93.64|93.68|93.58|93.7|93.64|93.66|93.52|29879
1611658030000|2021-01-26 10:47:10|||||||||1820
1611658040000|2021-01-26 10:47:20|93.7|93.62|93.78|93.68|93.8|93.7|93.68|93.62|21126
1611658060000|2021-01-26 10:47:40|93.76|93.64|93.7|93.64|93.76|93.68|93.7|93.64|25345
1611658070000|2021-01-26 10:47:50|93.68||93.68||93.68||93.68||2516
1611658090000|2021-01-26 10:48:10|93.66|93.62|93.8|93.72|93.8|93.74|93.56|93.5|71480
1611658100000|2021-01-26 10:48:20|93.78|93.74|93.8|93.76|93.8|93.76|93.78|93.74|3539
1611658110000|2021-01-26 10:48:30|93.86|93.78|93.7|93.56|93.86|93.78|93.7|93.56|56393
1611658120000|2021-01-26 10:48:40||93.58||93.58||93.58||93.58|2415
1611658130000|2021-01-26 10:48:50|93.72|93.6|93.66|93.58|93.72|93.6|93.66|93.58|3170
1611658140000|2021-01-26 10:49:00|93.64|93.52|93.6|93.54|93.64|93.58|93.6|93.52|11141
1611658150000|2021-01-26 10:49:10|93.58|93.5|93.54|93.46|93.58|93.5|93.54|93.4|183034
1611658160000|2021-01-26 10:49:20|93.52|93.4|93.42|93.34|93.52|93.46|93.42|93.34|39957
1611658170000|2021-01-26 10:49:30|93.4|93.36|93.44|93.38|93.5|93.4|93.4|93.36|44158
1611658180000|2021-01-26 10:49:40|93.42|93.4|93.44|93.38|93.46|93.4|93.42|93.38|20171
1611658190000|2021-01-26 10:49:50|93.42|93.34|93.4|93.34|93.42|93.38|93.38|93.3|33401
1611658200000|2021-01-26 10:50:00|93.42|93.36|93.1|93.06|93.44|93.4|93.1|93.06|346192
1611658210000|2021-01-26 10:50:10|93.14|93.08|93.2|93.12|93.2|93.14|93.08|93.06|62798
1611658220000|2021-01-26 10:50:20|93.18|93.08|93.16|93.08|93.18|93.1|93.16|93.08|8984
1611658230000|2021-01-26 10:50:30|93.18|93.18|93.12|93.08|93.2|93.18|93.12|93.08|29673
1611658240000|2021-01-26 10:50:40|93.16|93.1|93.06|93|93.16|93.1|93.06|93|56686
1611658250000|2021-01-26 10:50:50|93.04|92.98|92.98|92.92|93.04|92.98|92.96|92.9|17361
1611658260000|2021-01-26 10:51:00|92.96|92.9|93.08|93|93.1|93.04|92.92|92.82|45847
1611658270000|2021-01-26 10:51:10|93.06|93.02|92.98|92.88|93.08|93.02|92.98|92.86|86599
1611658280000|2021-01-26 10:51:20|92.96|92.92|92.7|92.62|93.04|92.98|92.68|92.54|546424
1611658290000|2021-01-26 10:51:30|92.68|92.56|92.72|92.66|92.72|92.7|92.64|92.56|20365
1611658300000|2021-01-26 10:51:40|92.74|92.68|92.78|92.72|92.86|92.72|92.74|92.66|34724
1611658310000|2021-01-26 10:51:50|92.76|92.66|92.7|92.6|92.76|92.72|92.62|92.58|42266
1611658320000|2021-01-26 10:52:00|92.68||92.66||92.68||92.66||20043
1611658330000|2021-01-26 10:52:10|||||||||26817
1611658340000|2021-01-26 10:52:20|92.64|92.56|92.7|92.64|92.76|92.7|92.62|92.56|164732
1611658350000|2021-01-26 10:52:30|92.68|92.58|92.62|92.58|92.68|92.6|92.6|92.58|12157
1611658360000|2021-01-26 10:52:40|92.6|92.56|92.32|92.22|92.64|92.56|92.32|92.2|225241
1611658370000|2021-01-26 10:52:50|92.34|92.26|92.38|92.26|92.38|92.26|92.26|92.2|15455
1611658380000|2021-01-26 10:53:00|92.36|92.28|92.34|92.3|92.38|92.34|92.34|92.28|20800
1611658390000|2021-01-26 10:53:10|92.32|92.26|92.36|92.3|92.36|92.3|92.32|92.26|9099
1611658400000|2021-01-26 10:53:20|92.34||92.34||92.38||92.34||5880
1611658410000|2021-01-26 10:53:30|92.36||92.36||92.36||92.36||5254
1611658420000|2021-01-26 10:53:40|92.38|92.36|92.38|92.3|92.38|92.36|92.36|92.3|13518
1611658430000|2021-01-26 10:53:50|92.36|92.24|92.18|92.1|92.36|92.24|92.18|92.1|11203
1611658440000|2021-01-26 10:54:00|92.16|92.16|92.18|92.1|92.24|92.2|92.14|92.1|61430
1611658450000|2021-01-26 10:54:10|92.16||92.14||92.22||92.14||18553
1611658460000|2021-01-26 10:54:20|92.18|92.12|92.22|92.08|92.28|92.12|92.1|92|65543
1611658470000|2021-01-26 10:54:30|92.2|92.1|92.28|92.2|92.28|92.2|92.18|92.1|12328
1611658480000|2021-01-26 10:54:40|92.26|92.22|92.28|92.2|92.28|92.22|92.24|92.2|4173
1611658500000|2021-01-26 10:55:00|92.26|92.18|92.2|92.1|92.26|92.2|92.2|92.1|132894
1611658510000|2021-01-26 10:55:10|92.18|92.02|92.32|92.18|92.34|92.18|92|91.9|321276
1611658520000|2021-01-26 10:55:20|92.3|92.1|92.26|92.18|92.3|92.18|92.2|92.1|16037
1611658530000|2021-01-26 10:55:30|92.24|92.2|92.26|92.22|92.3|92.22|92.24|92.18|14404
1611658540000|2021-01-26 10:55:40|92.28|92.24|92.44|92.36|92.48|92.36|92.28|92.24|21378
1611658550000|2021-01-26 10:55:50|92.5|92.38|92.48|92.38|92.56|92.44|92.44|92.34|5189
1611658560000|2021-01-26 10:56:00|92.46|92.34|92.46|92.38|92.46|92.38|92.42|92.34|27565
1611658570000|2021-01-26 10:56:10|92.44|92.34|92.4|92.3|92.44|92.34|92.36|92.22|7532
1611658580000|2021-01-26 10:56:20|92.42|92.34|92.58|92.5|92.62|92.52|92.42|92.34|11874
1611658590000|2021-01-26 10:56:30|92.6||92.6||92.6||92.6||5922
1611658600000|2021-01-26 10:56:40|92.66|92.52|92.64|92.56|92.66|92.56|92.58|92.52|12419
1611658610000|2021-01-26 10:56:50|92.62|92.6|92.6|92.54|92.62|92.6|92.6|92.54|12284
1611658620000|2021-01-26 10:57:00|92.62|92.56|92.68|92.56|92.7|92.62|92.62|92.54|34264
1611658630000|2021-01-26 10:57:10|92.66|92.6|92.64|92.54|92.66|92.62|92.64|92.52|10476
1611658640000|2021-01-26 10:57:20|92.66|92.56|92.68|92.58|92.68|92.58|92.66|92.56|14820
1611658650000|2021-01-26 10:57:30|||||||||1062
1611658660000|2021-01-26 10:57:40|92.7|92.66|92.7|92.62|92.8|92.66|92.66|92.58|13164
1611658670000|2021-01-26 10:57:50|92.68|92.6|92.68|92.62|92.78|92.68|92.68|92.6|10058
1611658680000|2021-01-26 10:58:00|92.66|92.6|92.64|92.56|92.7|92.62|92.64|92.54|22929
1611658690000|2021-01-26 10:58:10|92.66|92.58|92.86|92.74|92.9|92.74|92.66|92.58|22541
1611658700000|2021-01-26 10:58:20|92.84|92.72|92.82|92.74|92.84|92.74|92.8|92.72|507
1611658710000|2021-01-26 10:58:30|||||||||1058
1611658720000|2021-01-26 10:58:40|92.8|92.78|92.8|92.72|92.84|92.78|92.78|92.68|20065
1611658730000|2021-01-26 10:58:50|92.82|92.74|92.82|92.74|92.82|92.74|92.8|92.74|26646
1611658740000|2021-01-26 10:59:00|92.86|92.78|92.94|92.82|93|92.9|92.86|92.78|18336
1611658750000|2021-01-26 10:59:10|92.92||92.9||92.92||92.9||0
1611658760000|2021-01-26 10:59:20|92.92|92.86|92.92|92.82|92.92|92.86|92.9|92.8|5516
1611658770000|2021-01-26 10:59:30|92.9|92.8|92.9|92.8|92.92|92.8|92.9|92.8|25685
1611658780000|2021-01-26 10:59:40|92.88|92.74|92.86|92.82|92.88|92.82|92.84|92.74|9849
1611658790000|2021-01-26 10:59:50|92.88|92.84|92.88|92.84|92.88|92.84|92.88|92.84|5861
1611658800000|2021-01-26 11:00:00|92.86|92.8|92.88|92.78|92.88|92.84|92.86|92.78|19837
1611658810000|2021-01-26 11:00:10|92.86||92.86||92.86||92.84||44
1611658820000|2021-01-26 11:00:20|||||||||20000
1611658830000|2021-01-26 11:00:30|92.88|92.8|92.88|92.8|92.88|92.8|92.88|92.8|3450
1611658840000|2021-01-26 11:00:40|92.86|92.78|92.88|92.78|92.92|92.9|92.84|92.78|36833
1611658850000|2021-01-26 11:00:50|92.86||92.86||92.86||92.84||24776
1611658860000|2021-01-26 11:01:00|92.84||92.84||92.84||92.84||1795
1611658870000|2021-01-26 11:01:10|92.82|92.74|92.84|92.76|92.88|92.86|92.8|92.74|36445
1611658880000|2021-01-26 11:01:20|||||||||229
1611658890000|2021-01-26 11:01:30|||||||||18955
1611658900000|2021-01-26 11:01:40|92.82|92.72|92.78|92.72|92.84|92.74|92.72|92.64|213962
1611658910000|2021-01-26 11:01:50|92.74|92.74|92.78|92.74|92.78|92.74|92.74|92.74|5548
1611658920000|2021-01-26 11:02:00|92.8|92.76|92.84|92.76|92.84|92.76|92.8|92.76|12212
1611658930000|2021-01-26 11:02:10|||||||||13275
1611658940000|2021-01-26 11:02:20|92.82|92.74|92.88|92.8|92.94|92.86|92.82|92.72|33574
1611658950000|2021-01-26 11:02:30|92.86|92.78|92.84|92.74|92.86|92.78|92.78|92.72|7020
1611658960000|2021-01-26 11:02:40|92.82|92.78|92.94|92.8|92.96|92.8|92.82|92.78|24128
1611658970000|2021-01-26 11:02:50|92.92|92.92|92.92|92.8|92.96|92.92|92.92|92.78|15671
1611658980000|2021-01-26 11:03:00|92.9|92.78|92.9|92.78|92.92|92.84|92.9|92.78|2639
1611658990000|2021-01-26 11:03:10|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|1250
1611659000000|2021-01-26 11:03:20|92.94|92.86|92.92|92.84|92.94|92.86|92.92|92.84|8986
1611659010000|2021-01-26 11:03:30||92.86||92.86||92.86||92.86|0
1611659020000|2021-01-26 11:03:40|92.94|92.9|92.94|92.9|92.94|92.9|92.94|92.9|23929
1611659030000|2021-01-26 11:03:50|93|92.92|92.98|92.92|93|92.92|92.98|92.9|6369
1611659040000|2021-01-26 11:04:00||92.9||92.9||92.9||92.9|1448
1611659050000|2021-01-26 11:04:10|93|92.92|93.04|93|93.1|93|92.98|92.9|35468
1611659060000|2021-01-26 11:04:20|93.1|92.98|93.08|92.98|93.1|93.02|93.04|92.96|24004
1611659070000|2021-01-26 11:04:30|93.06|92.96|93.04|92.98|93.06|92.98|93|92.96|2687
1611659080000|2021-01-26 11:04:40||93||93||93||93|2152
1611659090000|2021-01-26 11:04:50|93.02|93.02|93.08|93.02|93.08|93.02|93.02|93|12504
1611659100000|2021-01-26 11:05:00|93.1|93.04|93.16|93.12|93.16|93.12|93.08|93.02|11490
1611659110000|2021-01-26 11:05:10|93.2|93.14|93.2|93.12|93.3|93.14|93.14|93.02|192076
1611659120000|2021-01-26 11:05:20|93.18|93.16|93.24|93.2|93.26|93.2|93.18|93.14|33879
1611659130000|2021-01-26 11:05:30|93.22|93.18|93.24|93.18|93.24|93.18|93.2|93.1|8418
1611659140000|2021-01-26 11:05:40||93.2||93.2||93.2||93.2|5141
1611659150000|2021-01-26 11:05:50|93.26|93.22|93.28|93.22|93.3|93.22|93.26|93.22|10671
1611659160000|2021-01-26 11:06:00|93.3|93.24|93.3|93.26|93.3|93.26|93.28|93.24|1088
1611659170000|2021-01-26 11:06:10|93.32|93.28|93.44|93.36|93.46|93.36|93.32|93.26|15875
1611659180000|2021-01-26 11:06:20|93.42|93.34|93.32|93.26|93.42|93.34|93.32|93.24|27852
1611659190000|2021-01-26 11:06:30|93.34|93.28|93.34|93.28|93.34|93.28|93.34|93.28|806
1611659200000|2021-01-26 11:06:40|93.36|93.3|93.48|93.38|93.5|93.38|93.36|93.3|27254
1611659210000|2021-01-26 11:06:50|93.5|93.4|93.56|93.42|93.6|93.42|93.5|93.4|9713
1611659220000|2021-01-26 11:07:00|93.58|93.5|93.68|93.54|93.7|93.54|93.56|93.5|11290
1611659230000|2021-01-26 11:07:10|93.7|93.56|93.72|93.62|93.72|93.62|93.7|93.56|64027
1611659240000|2021-01-26 11:07:20|93.8|93.66|93.8|93.66|93.8|93.68|93.8|93.62|28160
1611659250000|2021-01-26 11:07:30|93.86|93.72|93.84|93.74|93.88|93.74|93.84|93.72|1634
1611659260000|2021-01-26 11:07:40|93.82|93.72|93.84|93.78|93.84|93.78|93.82|93.72|10195
1611659270000|2021-01-26 11:07:50|93.82|93.74|93.82|93.8|93.82|93.8|93.76|93.7|18830
1611659280000|2021-01-26 11:08:00|93.84|93.72|93.76|93.72|93.86|93.8|93.76|93.72|28975
1611659290000|2021-01-26 11:08:10|93.74|93.7|93.58|93.48|93.74|93.7|93.58|93.46|11636
1611659300000|2021-01-26 11:08:20|93.6|93.52|93.52|93.42|93.6|93.54|93.52|93.42|11532
1611659310000|2021-01-26 11:08:30|93.5|93.36|93.44|93.32|93.5|93.36|93.44|93.24|14895
1611659320000|2021-01-26 11:08:40|93.42||93.4||93.42||93.4||5040
1611659330000|2021-01-26 11:08:50|93.42|93.36|93.42|93.36|93.44|93.36|93.42|93.36|7780
1611659340000|2021-01-26 11:09:00|93.4|93.34|93.38|93.22|93.42|93.34|93.38|93.2|9171
1611659350000|2021-01-26 11:09:10|93.36|93.26|93.36|93.26|93.38|93.28|93.36|93.26|3963
1611659360000|2021-01-26 11:09:20|93.34||93.34||93.34||93.34||3419
1611659370000|2021-01-26 11:09:30|93.38|93.28|93.38|93.26|93.4|93.34|93.34|93.26|12295
1611659380000|2021-01-26 11:09:40|93.36|93.28|93.38|93.28|93.4|93.28|93.34|93.28|16398
1611659390000|2021-01-26 11:09:50|93.4|93.3|93.56|93.46|93.64|93.48|93.4|93.3|25440
1611659400000|2021-01-26 11:10:00|93.54||93.54||93.54||93.54||9372
1611659410000|2021-01-26 11:10:10|93.56|93.44|93.62|93.52|93.62|93.52|93.56|93.44|11213
1611659420000|2021-01-26 11:10:20|93.6|93.5|93.62|93.52|93.62|93.52|93.6|93.5|8926
1611659430000|2021-01-26 11:10:30|||||||||8970
1611659440000|2021-01-26 11:10:40|93.68|93.56|93.66|93.56|93.68|93.58|93.66|93.56|8599
1611659450000|2021-01-26 11:10:50|93.72|93.58|93.72|93.58|93.72|93.58|93.7|93.58|182
1611659460000|2021-01-26 11:11:00|93.7|93.6|93.7|93.6|93.7|93.62|93.7|93.6|5300
1611659470000|2021-01-26 11:11:10|93.72|93.62|93.72|93.62|93.72|93.68|93.72|93.62|11108
1611659480000|2021-01-26 11:11:20|93.7||93.7||93.76||93.7||731
1611659510000|2021-01-26 11:11:50|93.68|93.6|93.66|93.6|93.68|93.62|93.64|93.56|17814
1611659520000|2021-01-26 11:12:00|93.68|93.64|93.68|93.64|93.68|93.64|93.68|93.64|160
1611659530000|2021-01-26 11:12:10|93.66|93.6|93.66|93.6|93.66|93.6|93.66|93.6|6885
1611659540000|2021-01-26 11:12:20|93.64|93.56|93.62|93.52|93.64|93.6|93.6|93.52|11174
1611659550000|2021-01-26 11:12:30|93.64|93.58|93.66|93.6|93.66|93.6|93.64|93.58|9151
1611659560000|2021-01-26 11:12:40|93.64|93.58|93.6|93.52|93.64|93.58|93.6|93.52|4851
1611659570000|2021-01-26 11:12:50||93.54||93.54||93.54||93.54|5302
1611659580000|2021-01-26 11:13:00|||||||||1687
1611659590000|2021-01-26 11:13:10|93.58|93.52|93.42|93.36|93.6|93.52|93.4|93.3|130382
1611659600000|2021-01-26 11:13:20|93.46|93.42|93.4|93.34|93.48|93.42|93.4|93.3|16895
1611659610000|2021-01-26 11:13:30|93.38||93.38||93.38||93.38||8376
1611659620000|2021-01-26 11:13:40|93.36|93.3|93.28|93.2|93.36|93.3|93.28|93.16|14006
1611659640000|2021-01-26 11:14:00|||||||||10000
1611659650000|2021-01-26 11:14:10|93.3|93.22|93.36|93.28|93.54|93.42|93.3|93.22|96795
1611659660000|2021-01-26 11:14:20|93.34|93.22|93.3|93.22|93.38|93.36|93.3|93.18|34771
1611659670000|2021-01-26 11:14:30|93.32|93.24|93.5|93.36|93.5|93.36|93.32|93.24|34901
1611659680000|2021-01-26 11:14:40|93.54|93.38|93.56|93.5|93.56|93.5|93.54|93.38|27888
1611659690000|2021-01-26 11:14:50|93.62|93.52|93.62|93.52|93.62|93.52|93.62|93.52|10241
1611659700000|2021-01-26 11:15:00|||||||||2383
1611659710000|2021-01-26 11:15:10|93.64|93.54|93.64|93.58|93.7|93.58|93.64|93.54|1738
1611659720000|2021-01-26 11:15:20|93.68|93.6|93.66|93.58|93.8|93.68|93.66|93.58|31390
1611659730000|2021-01-26 11:15:30|93.64|93.56|93.6|93.5|93.64|93.56|93.6|93.5|9662
1611659740000|2021-01-26 11:15:40|93.58|93.54|93.7|93.56|93.72|93.56|93.58|93.54|14958
1611659750000|2021-01-26 11:15:50|93.72|93.64|93.76|93.66|93.82|93.74|93.72|93.64|7168
1611659760000|2021-01-26 11:16:00|93.78|93.68|93.78|93.68|93.78|93.68|93.74|93.66|4773
1611659770000|2021-01-26 11:16:10|93.76|93.66|93.74|93.68|93.76|93.68|93.74|93.64|1272
1611659780000|2021-01-26 11:16:20|93.76||93.76||93.76||93.76||32
1611659790000|2021-01-26 11:16:30|93.74|93.7|93.62|93.56|93.74|93.7|93.62|93.56|9587
1611659800000|2021-01-26 11:16:40|93.6|93.5|93.56|93.52|93.6|93.52|93.56|93.44|10463
1611659810000|2021-01-26 11:16:50|93.58|93.54|93.64|93.58|93.64|93.58|93.58|93.52|13222
1611659820000|2021-01-26 11:17:00|||||||||2456
1611659830000|2021-01-26 11:17:10|93.68|93.6|93.68|93.6|93.68|93.62|93.68|93.6|6154
1611659840000|2021-01-26 11:17:20|93.7|93.62|93.82|93.7|93.88|93.7|93.7|93.6|16898
1611659850000|2021-01-26 11:17:30|93.8|93.68|93.66|93.6|93.8|93.7|93.66|93.6|13436
1611659860000|2021-01-26 11:17:40|93.68|93.62|93.66|93.52|93.68|93.62|93.66|93.52|12514
1611659870000|2021-01-26 11:17:50|93.68|93.54|93.64|93.58|93.68|93.58|93.64|93.52|16599
1611659880000|2021-01-26 11:18:00|93.62|93.6|93.62|93.5|93.62|93.6|93.62|93.5|19159
1611659890000|2021-01-26 11:18:10|93.6|93.52|93.66|93.58|93.68|93.66|93.6|93.52|66293
1611659900000|2021-01-26 11:18:20|93.68|93.6|93.72|93.66|93.76|93.7|93.66|93.6|27010
1611659910000|2021-01-26 11:18:30|93.74|93.68|93.76|93.72|93.86|93.82|93.74|93.68|58109
1611659920000|2021-01-26 11:18:40|93.74|93.68|93.74|93.66|93.74|93.68|93.74|93.66|19222
1611659930000|2021-01-26 11:18:50|93.76|93.7|93.72|93.62|93.82|93.76|93.72|93.62|27446
1611659940000|2021-01-26 11:19:00|93.74|93.6|93.74|93.66|93.74|93.66|93.74|93.6|12836
1611659950000|2021-01-26 11:19:10|93.72|93.62|93.68|93.6|93.72|93.62|93.68|93.6|23629
1611659960000|2021-01-26 11:19:20|93.66|93.58|93.62|93.54|93.66|93.6|93.6|93.52|5419
1611659970000|2021-01-26 11:19:30|93.64|93.56|93.64|93.6|93.64|93.62|93.62|93.54|23070
1611659980000|2021-01-26 11:19:40|93.66||93.64||93.66||93.64||111
1611659990000|2021-01-26 11:19:50|93.66||93.66||93.66||93.66||12000
1611660000000|2021-01-26 11:20:00|93.68|93.62|93.72|93.64|93.74|93.66|93.68|93.6|10236
1611660010000|2021-01-26 11:20:10|93.7|93.62|93.66|93.54|93.7|93.62|93.66|93.54|13483
1611660020000|2021-01-26 11:20:20|93.64|93.52|93.62|93.5|93.64|93.52|93.62|93.5|0
1611660030000|2021-01-26 11:20:30|93.6|93.52|93.62|93.54|93.62|93.54|93.6|93.52|14043
1611660040000|2021-01-26 11:20:40||93.56||93.54||93.56||93.54|268
1611660050000|2021-01-26 11:20:50||93.56||93.56||93.56||93.56|5879
1611660060000|2021-01-26 11:21:00|93.6|93.6|93.62|93.56|93.62|93.6|93.6|93.56|21988
1611660070000|2021-01-26 11:21:10|||||||||2000
1611660080000|2021-01-26 11:21:20|93.6||93.62||93.62||93.6||7135
1611660090000|2021-01-26 11:21:30|93.66|93.58|93.28|93.16|93.66|93.6|93.28|93.16|308819
1611660100000|2021-01-26 11:21:40|93.26|93.14|93.18|93.1|93.26|93.18|93.16|93.1|67508
1611660110000|2021-01-26 11:21:50|93.16|93.04|93.18|93.1|93.2|93.1|93.08|93|159795
1611660120000|2021-01-26 11:22:00|||||||||300
1611660130000|2021-01-26 11:22:10|||||||||8537
1611660140000|2021-01-26 11:22:20|93.2|93.18|93.34|93.28|93.34|93.28|93.2|93.08|130480
1611660150000|2021-01-26 11:22:30|93.4|93.3|93.34|93.22|93.52|93.46|93.34|93.2|75563
1611660160000|2021-01-26 11:22:40|93.36|93.24|93.42|93.28|93.42|93.28|93.34|93.24|20534
1611660170000|2021-01-26 11:22:50|93.4|93.3|93.46|93.38|93.52|93.46|93.4|93.3|33005
1611660180000|2021-01-26 11:23:00|93.52|93.42|93.48|93.42|93.52|93.42|93.48|93.42|10986
1611660200000|2021-01-26 11:23:20|93.46|93.44|93.54|93.44|93.6|93.54|93.44|93.38|65735
1611660210000|2021-01-26 11:23:30|93.56|93.54|93.54|93.44|93.56|93.54|93.54|93.44|53564
1611660220000|2021-01-26 11:23:40|93.56|93.46|93.56|93.52|93.58|93.54|93.54|93.44|23459
1611660230000|2021-01-26 11:23:50|93.54|93.48|93.56|93.5|93.56|93.52|93.54|93.46|33196
1611660240000|2021-01-26 11:24:00||93.52||93.5||93.52||93.5|33
1611660260000|2021-01-26 11:24:20|93.58|93.52|93.62|93.56|93.62|93.56|93.58|93.52|7426
1611660270000|2021-01-26 11:24:30|93.64|93.58|93.66|93.56|93.72|93.6|93.64|93.56|17610
1611660280000|2021-01-26 11:24:40|||||||||14539
1611660290000|2021-01-26 11:24:50|93.64|93.54|93.56|93.5|93.64|93.56|93.56|93.5|27377
1611660300000|2021-01-26 11:25:00|93.54|93.48|93.34|93.22|93.54|93.48|93.34|93.2|19380
1611660310000|2021-01-26 11:25:10|93.32|93.2|93.32|93.18|93.32|93.2|93.32|93.18|702
1611660320000|2021-01-26 11:25:20||93.2||93.2||93.2||93.2|2635
1611660330000|2021-01-26 11:25:30|||||||||154
1611660340000|2021-01-26 11:25:40|||||||||5214
1611660350000|2021-01-26 11:25:50|93.3|93.18|93.42|93.3|93.46|93.36|93.24|93.14|15588
1611660360000|2021-01-26 11:26:00|93.4|93.28|93.36|93.26|93.42|93.34|93.36|93.26|5325
1611660370000|2021-01-26 11:26:10|93.38|93.24|93.46|93.34|93.46|93.4|93.38|93.24|11591
1611660380000|2021-01-26 11:26:20|93.42|93.32|93.42|93.34|93.42|93.34|93.4|93.32|865
1611660390000|2021-01-26 11:26:30|||||||||1371
1611660410000|2021-01-26 11:26:50|93.44|93.36|93.54|93.48|93.54|93.48|93.4|93.36|22971
1611660420000|2021-01-26 11:27:00|93.52|93.46|93.54|93.48|93.56|93.54|93.52|93.42|16939
1611660430000|2021-01-26 11:27:10|93.56|93.5|93.56|93.5|93.56|93.5|93.56|93.5|9666
1611660440000|2021-01-26 11:27:20|93.58|93.52|93.58|93.52|93.6|93.52|93.58|93.52|11050
1611660450000|2021-01-26 11:27:30|93.56|93.5|93.56|93.5|93.58|93.5|93.56|93.5|22890
1611660460000|2021-01-26 11:27:40|93.58||93.58||93.58||93.58||36
1611660470000|2021-01-26 11:27:50|||||||||12097
1611660480000|2021-01-26 11:28:00|||||||||5540
1611660490000|2021-01-26 11:28:10|93.56||93.58||93.58||93.56||11411
1611660500000|2021-01-26 11:28:20|93.56|93.48|93.5|93.44|93.56|93.48|93.5|93.44|7555
1611660510000|2021-01-26 11:28:30|93.52|93.46|93.52|93.46|93.56|93.46|93.52|93.44|8647
1611660520000|2021-01-26 11:28:40|93.5|93.44|93.62|93.52|93.68|93.6|93.5|93.44|35444
1611660530000|2021-01-26 11:28:50|93.6|93.54|93.64|93.54|93.64|93.54|93.6|93.54|0
1611660540000|2021-01-26 11:29:00|93.66|93.56|93.64|93.56|93.66|93.58|93.64|93.54|1911
1611660560000|2021-01-26 11:29:20|93.66|93.58|93.68|93.6|93.68|93.6|93.66|93.58|12972
1611660570000|2021-01-26 11:29:30|93.66|93.64|93.86|93.8|93.86|93.8|93.66|93.64|36874
1611660580000|2021-01-26 11:29:40|93.84|93.78|93.8|93.7|93.84|93.78|93.8|93.7|10910
1611660590000|2021-01-26 11:29:50|93.82|93.72|93.86|93.82|93.86|93.82|93.82|93.72|10580
1611660600000|2021-01-26 11:30:00|93.88|93.84|93.86|93.78|93.9|93.84|93.86|93.78|16761
1611660610000|2021-01-26 11:30:10|93.84|93.8|93.84|93.8|93.84|93.8|93.84|93.8|0
1611660620000|2021-01-26 11:30:20|93.88|93.82|93.86|93.8|93.88|93.84|93.86|93.8|13952
1611660630000|2021-01-26 11:30:30|93.84|93.76|93.8|93.76|93.84|93.76|93.8|93.76|3446
1611660640000|2021-01-26 11:30:40|93.82|93.78|93.78|93.7|93.82|93.78|93.78|93.7|5642
1611660650000|2021-01-26 11:30:50|93.8|93.72|93.8|93.74|93.82|93.8|93.8|93.72|20193
1611660660000|2021-01-26 11:31:00|93.78|93.72|93.74|93.64|93.78|93.72|93.74|93.64|15510
1611660670000|2021-01-26 11:31:10|93.72||93.72||93.72||93.7||3931
1611660680000|2021-01-26 11:31:20|93.74|93.66|93.86|93.76|93.86|93.84|93.74|93.66|15491
1611660690000|2021-01-26 11:31:30|93.84|93.74|93.84|93.74|93.84|93.74|93.84|93.74|0
1611660700000|2021-01-26 11:31:40|93.86|93.76|93.86|93.76|93.86|93.76|93.86|93.76|7868
1611660710000|2021-01-26 11:31:50|93.84||93.84||93.84||93.84||1675
1611660720000|2021-01-26 11:32:00|93.86|93.78|93.88|93.82|93.88|93.82|93.86|93.78|5979
1611660730000|2021-01-26 11:32:10|93.86|93.84|93.94|93.88|93.96|93.9|93.86|93.82|18643
1611660740000|2021-01-26 11:32:20||93.9||93.9||93.9||93.9|1088
1611660750000|2021-01-26 11:32:30|93.92|93.88|93.92|93.86|93.92|93.88|93.9|93.82|8468
1611660760000|2021-01-26 11:32:40|93.94|93.88|93.96|93.88|93.96|93.88|93.94|93.88|9848
1611660770000|2021-01-26 11:32:50|93.94|93.94|93.96|93.92|93.96|93.94|93.94|93.88|21659
1611660780000|2021-01-26 11:33:00|93.94|93.88|93.82|93.72|93.94|93.88|93.82|93.7|19061
1611660810000|2021-01-26 11:33:30|93.84|93.78|93.98|93.9|93.98|93.9|93.84|93.78|12835
1611660820000|2021-01-26 11:33:40|93.96|93.88|94.04|93.94|94.06|94.02|93.96|93.88|103918
1611660830000|2021-01-26 11:33:50|94|93.92|94|93.94|94|93.94|93.98|93.92|2564
1611660840000|2021-01-26 11:34:00|94.02|93.96|94.06|93.96|94.06|93.98|94.02|93.96|681
1611660850000|2021-01-26 11:34:10|94.08|93.94|94.1|94.04|94.14|94.04|94.06|93.94|18540
1611660860000|2021-01-26 11:34:20|94.04|94.02|94.08|94.02|94.1|94.02|94.04|94.02|13098
1611660870000|2021-01-26 11:34:30|94.06||94.06||94.06||94.06||3375
1611660880000|2021-01-26 11:34:40|94.04|93.98|94|93.96|94.04|93.98|94|93.92|5066
1611660890000|2021-01-26 11:34:50|94.04|93.98|94.16|94.08|94.16|94.08|94.02|93.96|7030
1611660900000|2021-01-26 11:35:00|94.18|94.1|94.16|94.06|94.2|94.12|94.16|94.06|11763
1611660910000|2021-01-26 11:35:10|94.14|94.04|94.04|93.96|94.14|94.04|94.04|93.96|19419
1611660920000|2021-01-26 11:35:20|94.06|93.98|94.18|94.08|94.18|94.08|94.06|93.98|23864
1611660930000|2021-01-26 11:35:30|94.16||94.16||94.16||94.16||6186
1611660940000|2021-01-26 11:35:40|94.14|94.06|94.14|94.08|94.14|94.08|94.14|94.06|856
1611660960000|2021-01-26 11:36:00|||||||||2000
1611660970000|2021-01-26 11:36:10|||||||||1318
1611660990000|2021-01-26 11:36:30|94.12|94.1|94.12|94.1|94.12|94.1|94.08|94.02|38012
1611661000000|2021-01-26 11:36:40|94.14||94.14||94.14||94.14||3542
1611661010000|2021-01-26 11:36:50|94.12||94.12||94.12||94.12||2352
1611661020000|2021-01-26 11:37:00|||||||||1184
1611661030000|2021-01-26 11:37:10|94.14|94.12|94.2|94.14|94.2|94.14|94.14|94.12|3367
1611661040000|2021-01-26 11:37:20|94.18|94.1|94.18|94.1|94.2|94.1|94.18|94.1|1200
1611661050000|2021-01-26 11:37:30|||||||||3012
1611661060000|2021-01-26 11:37:40|94.16|94.08|94.14|94.08|94.16|94.08|94.12|94.02|1723
1611661070000|2021-01-26 11:37:50|94.12|94.06|94.14|94.06|94.14|94.06|94.12|94.04|0
1611661080000|2021-01-26 11:38:00|94.12|94.04|94.04|93.96|94.12|94.04|94.04|93.94|5969
1611661090000|2021-01-26 11:38:10|94.02|93.98|94.06|94|94.06|94|94.02|93.92|11576
1611661100000|2021-01-26 11:38:20|94.08|94.02|94.1|94.04|94.1|94.04|94.08|94.02|2018
1611661110000|2021-01-26 11:38:30||94.02||94.02||94.02||94.02|4568
1611661130000|2021-01-26 11:38:50|94.08|94.04|94.14|94.04|94.14|94.04|94.08|94.04|10723
1611661140000|2021-01-26 11:39:00|||||||||39
1611661170000|2021-01-26 11:39:30|||||||||3157
1611661180000|2021-01-26 11:39:40|94.12|94.06|94.1|94.06|94.14|94.06|94.1|94.06|10468
1611661190000|2021-01-26 11:39:50|94.08|94.04|94.08|94.02|94.1|94.04|94.08|94.02|5347
1611661200000|2021-01-26 11:40:00|94.06|94|94.06|93.98|94.06|94|94.06|93.98|2632
1611661210000|2021-01-26 11:40:10|94.04|93.96|93.94|93.9|94.04|93.96|93.94|93.9|18311
1611661220000|2021-01-26 11:40:20|93.96|93.94|94.04|93.94|94.04|93.94|93.96|93.94|7222
1611661230000|2021-01-26 11:40:30||93.96||93.96||93.96||93.96|27
1611661240000|2021-01-26 11:40:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|9183
1611661250000|2021-01-26 11:40:50|94|93.92|93.88|93.8|94|93.92|93.88|93.8|2926
1611661260000|2021-01-26 11:41:00|93.86|93.82|93.92|93.84|94.02|93.92|93.82|93.8|42802
1611661270000|2021-01-26 11:41:10|93.9|93.9|94.04|93.96|94.06|93.96|93.9|93.8|17512
1611661280000|2021-01-26 11:41:20|94.02|93.94|93.96|93.88|94.02|93.94|93.96|93.88|6484
1611661290000|2021-01-26 11:41:30|93.98|93.92|94|93.92|94|93.92|93.98|93.86|1672
1611661300000|2021-01-26 11:41:40|94.02|94|94.22|94.14|94.26|94.14|94.02|94|96126
1611661310000|2021-01-26 11:41:50|94.2|94.16|94.18|94.16|94.2|94.16|94.18|94.16|4711
1611661320000|2021-01-26 11:42:00|94.2|94.18|94.42|94.3|94.42|94.3|94.2|94.18|25309
1611661330000|2021-01-26 11:42:10|94.4|94.4|94.4|94.32|94.42|94.4|94.4|94.3|1546
1611661340000|2021-01-26 11:42:20|94.42|94.34|94.34|94.24|94.42|94.34|94.34|94.24|10243
1611661350000|2021-01-26 11:42:30|94.32|94.22|94.34|94.24|94.36|94.26|94.3|94.22|7539
1611661360000|2021-01-26 11:42:40|94.32|94.26|94.42|94.34|94.42|94.34|94.32|94.26|20014
1611661380000|2021-01-26 11:43:00|94.46|94.36|94.5|94.38|94.5|94.38|94.46|94.36|60338
1611661390000|2021-01-26 11:43:10|94.52|94.5|94.58|94.52|94.6|94.54|94.52|94.5|10322
1611661400000|2021-01-26 11:43:20|94.56|94.5|94.48|94.4|94.58|94.52|94.48|94.38|47062
1611661410000|2021-01-26 11:43:30|94.5|94.42|94.48|94.4|94.52|94.46|94.48|94.4|10690
1611661420000|2021-01-26 11:43:40|94.5|94.42|94.5|94.42|94.5|94.48|94.5|94.4|7193
1611661430000|2021-01-26 11:43:50|94.52|94.44|94.58|94.52|94.6|94.54|94.52|94.44|19090
1611661440000|2021-01-26 11:44:00|94.6|94.54|94.62|94.54|94.62|94.54|94.6|94.54|2027
1611661450000|2021-01-26 11:44:10|94.6|94.56|94.6|94.52|94.62|94.56|94.6|94.52|11819
1611661460000|2021-01-26 11:44:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|3188
1611661470000|2021-01-26 11:44:30|94.64|94.56|94.66|94.58|94.66|94.58|94.64|94.56|9554
1611661480000|2021-01-26 11:44:40|||||||||1738
1611661490000|2021-01-26 11:44:50|94.7|94.6|94.7|94.62|94.7|94.64|94.7|94.6|21139
1611661500000|2021-01-26 11:45:00|94.68|94.6|94.62|94.6|94.68|94.6|94.62|94.54|6218
1611661510000|2021-01-26 11:45:10|94.66||94.68||94.68||94.64||1982
1611661520000|2021-01-26 11:45:20|94.66|94.56|94.64|94.56|94.66|94.56|94.64|94.54|15843
1611661530000|2021-01-26 11:45:30|94.66||94.66||94.66||94.64||1837
1611661550000|2021-01-26 11:45:50|94.64|94.54|94.48|94.4|94.64|94.54|94.46|94.4|18529
1611661560000|2021-01-26 11:46:00|94.5|94.42|94.48|94.4|94.52|94.42|94.48|94.4|8467
1611661570000|2021-01-26 11:46:10|94.46|94.42|94.5|94.4|94.5|94.42|94.46|94.4|4081
1611661580000|2021-01-26 11:46:20||94.42||94.42||94.42||94.42|17637
1611661590000|2021-01-26 11:46:30|94.52|94.44|94.52|94.48|94.54|94.48|94.5|94.42|14188
1611661600000|2021-01-26 11:46:40|94.54|94.54|94.56|94.48|94.58|94.54|94.52|94.48|16093
1611661610000|2021-01-26 11:46:50|94.54||94.54||94.54||94.54||353
1611661620000|2021-01-26 11:47:00|||||||||5457
1611661630000|2021-01-26 11:47:10|94.56|94.5|94.56|94.5|94.56|94.52|94.56|94.5|5064
1611661640000|2021-01-26 11:47:20|94.54|94.48|94.5|94.4|94.54|94.48|94.5|94.4|27191
1611661650000|2021-01-26 11:47:30|94.48|94.42|94.5|94.44|94.5|94.44|94.48|94.42|2
1611661660000|2021-01-26 11:47:40|94.48|94.4|94.5|94.4|94.5|94.4|94.48|94.4|5463
1611661670000|2021-01-26 11:47:50||94.42||94.44||94.44||94.42|50
1611661680000|2021-01-26 11:48:00|94.54|94.46|94.56|94.48|94.56|94.48|94.5|94.44|70315
1611661690000|2021-01-26 11:48:10|94.58|94.5|94.74|94.7|94.74|94.72|94.58|94.5|82859
1611661700000|2021-01-26 11:48:20|94.72|94.66|94.88|94.76|94.9|94.8|94.72|94.62|35222
1611661710000|2021-01-26 11:48:30|94.86|94.74|94.7|94.6|94.86|94.74|94.7|94.54|29282
1611661720000|2021-01-26 11:48:40|94.68|94.62|94.6|94.48|94.72|94.64|94.6|94.46|6829
1611661730000|2021-01-26 11:48:50|94.58|94.46|94.54|94.44|94.58|94.46|94.54|94.42|317
1611661740000|2021-01-26 11:49:00|94.56|94.46|94.6|94.52|94.6|94.56|94.56|94.46|9726
1611661750000|2021-01-26 11:49:10|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|11628
1611661760000|2021-01-26 11:49:20|94.6||94.6||94.6||94.58||3376
1611661770000|2021-01-26 11:49:30||94.52||94.52||94.52||94.5|0
1611661780000|2021-01-26 11:49:40|94.62|94.54|94.74|94.58|94.74|94.58|94.62|94.54|18318
1611661790000|2021-01-26 11:49:50|94.76|94.6|94.88|94.72|94.9|94.88|94.76|94.6|20918
1611661800000|2021-01-26 11:50:00||94.74||94.76||94.76||94.74|42020
1611661810000|2021-01-26 11:50:10|94.9|94.78|94.9|94.82|94.9|94.84|94.9|94.78|27548
1611661820000|2021-01-26 11:50:20|94.92|94.84|94.96|94.86|94.98|94.86|94.86|94.82|14955
1611661830000|2021-01-26 11:50:30|94.94|94.84|94.84|94.72|94.94|94.84|94.82|94.72|103021
1611661840000|2021-01-26 11:50:40|94.82||94.82||94.84||94.82||570
1611661850000|2021-01-26 11:50:50|94.86|94.8|94.9|94.8|94.9|94.8|94.86|94.8|52246
1611661860000|2021-01-26 11:51:00|94.88|94.76|94.98|94.9|94.98|94.9|94.84|94.72|10778
1611661870000|2021-01-26 11:51:10|94.96|94.92|95.1|95|95.1|95|94.96|94.9|82016
1611661880000|2021-01-26 11:51:20|95.08|94.98|95.06|94.96|95.1|95|94.98|94.92|30287
1611661890000|2021-01-26 11:51:30|95.1|95.06|95.08|94.96|95.1|95.06|95.06|94.96|22048
1611661900000|2021-01-26 11:51:40|95.06||95.06||95.06||95.06||3664
1611661910000|2021-01-26 11:51:50|94.94|94.94|95|94.88|95.04|94.94|94.94|94.88|40539
1611661920000|2021-01-26 11:52:00|94.98|94.9|94.98|94.9|94.98|94.9|94.98|94.9|110
1611661930000|2021-01-26 11:52:10|94.96|94.88|95|94.88|95|94.88|94.96|94.86|10468
1611661940000|2021-01-26 11:52:20|94.98|94.9|95|94.94|95|94.94|94.98|94.9|4715
1611661950000|2021-01-26 11:52:30|||||||||12032
1611661960000|2021-01-26 11:52:40|94.98|94.96|95.1|95.02|95.1|95.02|94.98|94.96|11971
1611661970000|2021-01-26 11:52:50|95.12||95.12||95.14||95.12||2377
1611661980000|2021-01-26 11:53:00|||||||||1557
1611661990000|2021-01-26 11:53:10|95.1||95.1||95.1||95.1||1865
1611662000000|2021-01-26 11:53:20|95.12|95.04|95.12|95.04|95.12|95.04|95.02|94.98|36093
1611662010000|2021-01-26 11:53:30|95.1|95.06|95.04|95|95.12|95.06|95.04|95|2790
1611662020000|2021-01-26 11:53:40|95.02|94.98|95.02|94.98|95.04|95|95|94.98|24840
1611662030000|2021-01-26 11:53:50|95.04|95|95.1|95.02|95.16|95.06|95.02|94.98|28559
1611662040000|2021-01-26 11:54:00|||||||||31629
1611662050000|2021-01-26 11:54:10||95.04||95.04||95.04||95|22470
1611662060000|2021-01-26 11:54:20|95.14|95.06|95.2|95.06|95.2|95.06|95.12|95.06|48554
1611662070000|2021-01-26 11:54:30|95.18|95.04|95.16|95.1|95.18|95.12|95.02|95|43204
1611662080000|2021-01-26 11:54:40|95.18|95.06|95.14|95.02|95.18|95.06|95.04|94.98|11282
1611662090000|2021-01-26 11:54:50|95.16||95.16||95.16||95.16||4415
1611662110000|2021-01-26 11:55:10|95.14||95.14||95.14||95.14||14696
1611662120000|2021-01-26 11:55:20|||||||||5943
1611662130000|2021-01-26 11:55:30|95.16|95.04|95.2|95.1|95.2|95.1|95.16|95.04|10793
1611662140000|2021-01-26 11:55:40|||||||||1035
1611662150000|2021-01-26 11:55:50|||||||||8355
1611662160000|2021-01-26 11:56:00|95.22|95.12|95.14|95.04|95.26|95.14|95.14|95.02|19917
1611662170000|2021-01-26 11:56:10|95.16|95.06|95.2|95.06|95.2|95.06|95.16|95.06|1124
1611662180000|2021-01-26 11:56:20|||||||||1772
1611662190000|2021-01-26 11:56:30|95.1|95.04|95.12|95.04|95.2|95.06|95.1|95.04|15158
1611662200000|2021-01-26 11:56:40||95.02||95.02||95.02||95.02|15366
1611662210000|2021-01-26 11:56:50|95.1|95|95.12|95.02|95.12|95.02|95.1|95|2104
1611662220000|2021-01-26 11:57:00|95.1|95|95.1|95|95.1|95|95.1|95|249
1611662230000|2021-01-26 11:57:10|95.08|94.98|95.08|94.98|95.08|95.04|95.04|94.98|24818
1611662240000|2021-01-26 11:57:20|95.06||95.06||95.06||95.06||3895
1611662250000|2021-01-26 11:57:30|95.04|94.96|95.02|94.94|95.04|94.96|95.02|94.94|361
1611662260000|2021-01-26 11:57:40|95|94.92|95.22|95.1|95.24|95.1|94.98|94.92|24605
1611662270000|2021-01-26 11:57:50|95.24||95.22||95.24||95.22||6838
1611662280000|2021-01-26 11:58:00|95.2||95.2||95.2||95.2||15903
1611662290000|2021-01-26 11:58:10|95.22|95.12|95.34|95.2|95.36|95.2|95.22|95.12|23320
1611662300000|2021-01-26 11:58:20|95.36|95.22|95.4|95.3|95.4|95.3|95.36|95.22|7034
1611662310000|2021-01-26 11:58:30|95.42|95.32|95.44|95.34|95.44|95.34|95.42|95.32|3571
1611662320000|2021-01-26 11:58:40||95.36||95.36||95.36||95.36|30947
1611662330000|2021-01-26 11:58:50|95.46|95.38|95.56|95.46|95.56|95.46|95.46|95.38|17089
1611662340000|2021-01-26 11:59:00|95.4|95.44|95.44|95.28|95.52|95.46|95.4|95.26|33044
1611662350000|2021-01-26 11:59:10|||||||||9891
1611662360000|2021-01-26 11:59:20|||||||||5207
1611662370000|2021-01-26 11:59:30|95.46|95.3|95.42|95.3|95.46|95.3|95.42|95.3|6580
1611662390000|2021-01-26 11:59:50|95.4|95.28|95.34|95.22|95.4|95.28|95.34|95.2|5848
1611662400000|2021-01-26 12:00:00||95.2||95.22||95.22||95.2|22530
1611662410000|2021-01-26 12:00:10|95.4|95.24|95.44|95.34|95.48|95.34|95.34|95.24|25951
1611662420000|2021-01-26 12:00:20|95.48|95.36|95.54|95.36|95.54|95.36|95.48|95.36|19592
1611662430000|2021-01-26 12:00:30|||||||||1030
1611662450000|2021-01-26 12:00:50|||||||||83157
1611662460000|2021-01-26 12:01:00|95.56|95.38|95.6|95.48|95.6|95.48|95.56|95.38|11144
1611662470000|2021-01-26 12:01:10|95.58|95.46|95.6|95.5|95.6|95.54|95.54|95.42|21036
1611662480000|2021-01-26 12:01:20||95.56||95.5||95.56||95.5|0
1611662800000|2021-01-26 12:06:40|95.78|95.66|95.9|95.8|95.9|95.8|95.78|95.62|26293
1611662810000|2021-01-26 12:06:50|95.88||95.9||95.9||95.88||18672
1611662820000|2021-01-26 12:07:00|95.88|95.76|95.9|95.8|95.9|95.8|95.88|95.76|17063
1611662830000|2021-01-26 12:07:10|95.88|95.78|95.9|95.82|95.94|95.84|95.84|95.74|49758
1611662840000|2021-01-26 12:07:20|95.94|95.84|96.08|95.9|96.2|96.04|95.94|95.84|104173
1611662850000|2021-01-26 12:07:30|96.1|96.02|96.08|96|96.16|96.02|96.06|95.9|16493
1611662860000|2021-01-26 12:07:40|96.06|96.02|96.08|96|96.08|96.04|96.06|96|18967
1611662870000|2021-01-26 12:07:50|96.06|96.02|96.04|95.92|96.06|96.02|95.98|95.9|98098
1611662880000|2021-01-26 12:08:00|96.02|95.9|95.98|95.92|96.02|95.92|95.96|95.9|22244
1611662890000|2021-01-26 12:08:10|||||||||32912
1611662900000|2021-01-26 12:08:20|96|95.94|96.04|95.94|96.18|96.02|96|95.94|64671
1611662910000|2021-01-26 12:08:30|96.02|95.88|96.06|95.98|96.14|95.98|95.92|95.76|20474
1611662920000|2021-01-26 12:08:40|96.12|95.92|96|95.9|96.12|95.92|96|95.8|11473
1611662930000|2021-01-26 12:08:50|96.02|95.92|96.24|96.1|96.26|96.1|96.02|95.9|91973
1611662940000|2021-01-26 12:09:00|96.26|96.12|96.3|96.12|96.3|96.12|96.2|96.1|80553
1611662950000|2021-01-26 12:09:10|||||||||1941
1611662960000|2021-01-26 12:09:20|96.36|96.22|96.34|96.22|96.38|96.22|96.34|96.22|5334
1611662970000|2021-01-26 12:09:30|96.32|96.18|96.28|96.14|96.32|96.18|96.28|96.08|27304
1611662980000|2021-01-26 12:09:40|96.3|96.3|96.46|96.3|96.6|96.42|96.3|96.14|49809
1611662990000|2021-01-26 12:09:50|96.48|96.36|96.54|96.4|96.56|96.4|96.42|96.36|28394
1611663000000|2021-01-26 12:10:00|96.52|96.38|96.4|96.3|96.52|96.38|96.4|96.3|22996
1611663010000|2021-01-26 12:10:10|96.38|96.22|96.38|96.3|96.4|96.3|96.34|96.22|12286
1611663020000|2021-01-26 12:10:20|96.4|96.46|96.56|96.4|96.58|96.46|96.4|96.32|17530
1611663030000|2021-01-26 12:10:30|96.58|96.42|96.6|96.44|96.6|96.44|96.58|96.42|18622
1611663040000|2021-01-26 12:10:40|96.58|96.46|96.58|96.48|96.66|96.54|96.58|96.46|78341
1611663050000|2021-01-26 12:10:50||96.52||96.48||96.52||96.48|45394
1611663060000|2021-01-26 12:11:00|96.56|96.46|96.54|96.4|96.56|96.48|96.5|96.4|7761
1611663070000|2021-01-26 12:11:10|96.56|96.5|96.54|96.46|96.56|96.5|96.54|96.4|2356
1611663080000|2021-01-26 12:11:20|96.46|96.4|96.46|96.4|96.54|96.4|96.46|96.4|28210
1611663090000|2021-01-26 12:11:30|96.44|96.34|96.44|96.38|96.52|96.38|96.44|96.34|13975
1611663100000|2021-01-26 12:11:40|96.52|96.4|96.54|96.46|96.54|96.46|96.5|96.38|23045
1611663110000|2021-01-26 12:11:50|96.6|96.48|96.6|96.54|96.68|96.56|96.6|96.48|89461
1611663120000|2021-01-26 12:12:00|96.58|96.5|96.54|96.46|96.6|96.54|96.54|96.46|35244
1611663130000|2021-01-26 12:12:10|96.52|96.44|96.52|96.38|96.54|96.44|96.4|96.38|82159
1611663140000|2021-01-26 12:12:20|96.48|96.5|96.46|96.36|96.48|96.5|96.44|96.36|15397
1611663150000|2021-01-26 12:12:30|96.48|96.38|96.68|96.56|96.7|96.56|96.46|96.36|241287
1611663160000|2021-01-26 12:12:40|96.66|96.54|96.64|96.54|96.66|96.56|96.6|96.52|38739
1611663170000|2021-01-26 12:12:50|96.62||96.62||96.62||96.62||23025
1611663180000|2021-01-26 12:13:00|96.64|96.56|96.56|96.44|96.66|96.56|96.56|96.42|16903
1611663190000|2021-01-26 12:13:10|96.58|96.5|96.62|96.5|96.64|96.54|96.58|96.5|36811
1611663200000|2021-01-26 12:13:20|||||||||21802
1611663210000|2021-01-26 12:13:30|96.4|96.46|96.62|96.46|96.62|96.46|96.4|96.28|38706
1611663220000|2021-01-26 12:13:40|96.6|96.48|96.5|96.38|96.8|96.62|96.48|96.38|55310
1611663230000|2021-01-26 12:13:50|96.46|96.34|96.4|96.26|96.46|96.34|96.4|96.26|9824
1611663240000|2021-01-26 12:14:00|96.42|96.32|96.44|96.34|96.46|96.34|96.42|96.26|21942
1611663250000|2021-01-26 12:14:10|96.42|96.28|96.52|96.44|96.6|96.44|96.42|96.26|66541
1611663260000|2021-01-26 12:14:20|96.54|96.46|96.62|96.52|96.68|96.54|96.52|96.44|77315
1611663270000|2021-01-26 12:14:30|96.64|96.54|96.64|96.54|96.64|96.54|96.64|96.54|3309
1611663280000|2021-01-26 12:14:40|96.62||96.64||96.64||96.62||103428
1611663290000|2021-01-26 12:14:50|96.72|96.56|96.76|96.64|96.8|96.64|96.72|96.56|16152
1611663300000|2021-01-26 12:15:00|96.74|96.7|96.72|96.62|96.74|96.7|96.72|96.58|11056
1611663310000|2021-01-26 12:15:10|||||||||450
1611663320000|2021-01-26 12:15:20|96.7|96.6|96.58|96.5|96.7|96.6|96.56|96.5|51976
1611663330000|2021-01-26 12:15:30|96.56|96.52|96.62|96.52|96.62|96.52|96.56|96.5|113926
1611663340000|2021-01-26 12:15:40|96.6|96.5|96.6|96.5|96.6|96.52|96.6|96.5|3985
1611663350000|2021-01-26 12:15:50|96.58|96.52|96.54|96.46|96.6|96.54|96.54|96.46|27081
1611663360000|2021-01-26 12:16:00|96.52|96.5|96.5|96.38|96.52|96.5|96.5|96.38|33574
1611663370000|2021-01-26 12:16:10|96.48|96.34|96.34|96.2|96.48|96.34|96.34|96.2|23479
1611663380000|2021-01-26 12:16:20|||||||||41121
1611663390000|2021-01-26 12:16:30|96.22|96.22|96.3|96.2|96.4|96.3|96.22|96.16|91205
1611663400000|2021-01-26 12:16:40|||||||||4299
1611663410000|2021-01-26 12:16:50|96.32|96.22|96.3|96.2|96.32|96.22|96.3|96.2|11912
1611663420000|2021-01-26 12:17:00|96.32|96.24|96.4|96.32|96.44|96.32|96.3|96.24|39368
1611663440000|2021-01-26 12:17:20|96.38|96.28|96.38|96.26|96.38|96.32|96.38|96.22|35423
1611663450000|2021-01-26 12:17:30|96.36|96.24|96.4|96.34|96.4|96.34|96.34|96.24|28272
1611663460000|2021-01-26 12:17:40|96.38|96.28|96.44|96.32|96.44|96.32|96.3|96.2|61831
1611663470000|2021-01-26 12:17:50|96.42|96.38|96.44|96.38|96.44|96.38|96.42|96.32|9044
1611663480000|2021-01-26 12:18:00|96.5|96.4|96.48|96.4|96.5|96.42|96.48|96.4|14390
1611663490000|2021-01-26 12:18:10|96.5|96.42|96.5|96.42|96.5|96.42|96.5|96.42|1200
1611663500000|2021-01-26 12:18:20|96.48|96.36|96.44|96.34|96.48|96.36|96.44|96.34|31031
1611663530000|2021-01-26 12:18:50||96.36||96.36||96.36||96.34|49877
1611663540000|2021-01-26 12:19:00|96.42|96.34|96.42|96.38|96.42|96.38|96.42|96.34|21202
1611663550000|2021-01-26 12:19:10|||||||||5200
1611663560000|2021-01-26 12:19:20||96.4||96.4||96.4||96.4|4154
1611663570000|2021-01-26 12:19:30|96.44||96.44||96.44||96.44||2066
1611663580000|2021-01-26 12:19:40|||||||||1358
1611663590000|2021-01-26 12:19:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|40540
1611663600000|2021-01-26 12:20:00|96.44||96.44||96.44||96.44||4785
1611663610000|2021-01-26 12:20:10||96.36||96.38||96.38||96.34|455
1611663630000|2021-01-26 12:20:30|96.46|96.4|96.56|96.44|96.56|96.44|96.46|96.4|15836
1611663640000|2021-01-26 12:20:40|96.58|96.46|96.6|96.48|96.6|96.48|96.58|96.46|354
1611663650000|2021-01-26 12:20:50|96.58|96.46|96.52|96.42|96.58|96.46|96.5|96.4|12461
1611663670000|2021-01-26 12:21:10|96.54|96.44|96.6|96.46|96.6|96.46|96.54|96.44|5160
1611663680000|2021-01-26 12:21:20|96.58||96.56||96.58||96.56||6227
1611663700000|2021-01-26 12:21:40|96.54|96.44|96.58|96.5|96.58|96.5|96.52|96.44|9315
1611663710000|2021-01-26 12:21:50|96.62|96.52|96.68|96.58|96.68|96.58|96.62|96.52|4752
1611663720000|2021-01-26 12:22:00|96.7|96.56|96.64|96.54|96.7|96.56|96.64|96.54|10116
1611663730000|2021-01-26 12:22:10|96.62|96.52|96.6|96.5|96.62|96.52|96.52|96.38|36621
1611663740000|2021-01-26 12:22:20|96.62|96.44|96.6|96.46|96.62|96.46|96.58|96.44|14839
1611663750000|2021-01-26 12:22:30|96.58|96.58|96.58|96.5|96.6|96.58|96.58|96.44|3625
1611663760000|2021-01-26 12:22:40|96.6|96.54|96.58|96.5|96.6|96.54|96.56|96.5|3644
1611663770000|2021-01-26 12:22:50|96.56|96.44|96.56|96.42|96.56|96.44|96.56|96.42|13879
1611663780000|2021-01-26 12:23:00||96.48||96.48||96.48||96.48|2051
1611663790000|2021-01-26 12:23:10||96.5||96.48||96.5||96.48|0
1611663800000|2021-01-26 12:23:20|96.54|96.44|96.68|96.54|96.7|96.54|96.5|96.42|16008
1611663810000|2021-01-26 12:23:30|96.7|96.56|96.98|96.88|97|96.88|96.68|96.56|21473
1611663820000|2021-01-26 12:23:40|96.96|96.84|96.98|96.84|96.98|96.88|96.94|96.82|10295
1611663830000|2021-01-26 12:23:50|96.96||96.96||96.96||96.96||5042
1611663840000|2021-01-26 12:24:00|||||||||20000
1611663850000|2021-01-26 12:24:10|96.98|96.88|97.2|97.02|97.24|97.02|96.98|96.88|40828
1611663860000|2021-01-26 12:24:20|97.22|97.06|97.5|97.36|97.5|97.36|97.22|97.06|23449
1611663870000|2021-01-26 12:24:30|||||||||353
1611663880000|2021-01-26 12:24:40|||||||||1000
1611663890000|2021-01-26 12:24:50|97.56|97.38|97.6|97.44|97.6|97.44|97.56|97.38|32947
1611663900000|2021-01-26 12:25:00|97.62|97.46|97.92|97.7|97.92|97.7|97.62|97.46|26260
1611663910000|2021-01-26 12:25:10|||||||||8233
1611663930000|2021-01-26 12:25:30|97.8|97.68|97.58|97.36|97.8|97.68|97.58|97.34|25110
1611663940000|2021-01-26 12:25:40|97.56|97.5|97.52|97.32|97.68|97.52|97.5|97.3|143327
1611663950000|2021-01-26 12:25:50|97.5|97.3|97.64|97.34|97.64|97.34|97.4|97.18|32444
1611663960000|2021-01-26 12:26:00|97.68|97.38|97.72|97.48|97.72|97.48|97.68|97.38|7374
1611663970000|2021-01-26 12:26:10|97.66|97.5|97.66|97.5|97.66|97.5|97.5|97.5|7555
1611663980000|2021-01-26 12:26:20|||||||||15000
1611663990000|2021-01-26 12:26:30|97.5|97.46|97.54|97.34|97.66|97.52|97.44|97.32|87939
1611664000000|2021-01-26 12:26:40|97.6|97.36|97.78|97.62|98|97.8|97.6|97.36|65540
1611664010000|2021-01-26 12:26:50|||||||||50000
1611664020000|2021-01-26 12:27:00|97.76|97.58|97.72|97.44|97.76|97.58|97.72|97.44|27099
1611664030000|2021-01-26 12:27:10|97.62|97.42|98|97.76|98|97.76|97.52|97.3|71615
1611664040000|2021-01-26 12:27:20|97.98|97.98|97.82|97.64|97.98|97.98|97.8|97.62|27846
1611664060000|2021-01-26 12:27:40||97.74||97.64||97.74||97.64|1021
1611664070000|2021-01-26 12:27:50|97.8|97.62|97.8|97.54|97.8|97.62|97.8|97.54|5024
1611664080000|2021-01-26 12:28:00|||||||||11283
1611664090000|2021-01-26 12:28:10|97.76|97.5|97.68|97.48|97.76|97.5|97.46|97.3|44941
1611664100000|2021-01-26 12:28:20|97.72|97.5|98.1|97.96|98.1|98|97.72|97.5|84312
1611664110000|2021-01-26 12:28:30|98.08|97.94|98.1|97.88|98.1|97.96|97.96|97.74|56793
1611664120000|2021-01-26 12:28:40|98.16|97.9|98.1|97.92|98.16|97.92|98|97.86|49044
1611664130000|2021-01-26 12:28:50|98|97.86|98|97.8|98|97.86|98|97.78|10672
1611664140000|2021-01-26 12:29:00|97.98|97.78|97.98|97.76|97.98|97.78|97.98|97.74|1986
1611664150000|2021-01-26 12:29:10|97.96||97.96||97.96||97.96||3475
1611664160000|2021-01-26 12:29:20|97.98|97.78|98|97.84|98.06|98|97.96|97.74|158570
1611664170000|2021-01-26 12:29:30|98.06|97.98|98.16|97.94|98.16|98|98.06|97.86|25598
1611664180000|2021-01-26 12:29:40|98.2|98|98.24|98.02|98.24|98.02|98.16|98|8315
1611664190000|2021-01-26 12:29:50|||||||||5069
1611664200000|2021-01-26 12:30:00|||||||||340
1611664230000|2021-01-26 12:30:30|98.22|98|98.22|98|98.22|98|98.22|98|33445
1611664240000|2021-01-26 12:30:40|||||||||12720
1611664250000|2021-01-26 12:30:50|98.2|98.2|98.2|98.08|98.2|98.2|98.2|98|36137
1611664260000|2021-01-26 12:31:00|||||||||12423
1611664270000|2021-01-26 12:31:10|98.18|98.02|98.16|97.96|98.2|98.08|98.06|97.94|102951
1611664280000|2021-01-26 12:31:20|98.1|97.94|97.76|97.6|98.1|97.94|97.76|97.58|155767
1611664290000|2021-01-26 12:31:30|97.78|97.62|97.8|97.56|97.82|97.62|97.78|97.54|20820
1611664300000|2021-01-26 12:31:40|97.78|97.58|97.76|97.64|97.78|97.64|97.5|97.44|39651
1611664310000|2021-01-26 12:31:50|97.78|97.66|97.86|97.68|97.9|97.78|97.78|97.66|17213
1611664320000|2021-01-26 12:32:00|97.84|97.62|97.96|97.7|98.08|98|97.74|97.5|96346
1611664330000|2021-01-26 12:32:10|97.82|97.66|97.8|97.56|97.96|97.82|97.8|97.54|14150
1611664340000|2021-01-26 12:32:20|||||||||14367
1611664350000|2021-01-26 12:32:30|||||||||27602
1611664360000|2021-01-26 12:32:40|97.54|97.58|97.42|97.3|97.76|97.58|97.42|97.3|50400
1611664370000|2021-01-26 12:32:50|97.4|97.24|97.32|97.16|97.4|97.24|97.32|97.1|9164
1611664380000|2021-01-26 12:33:00|97.3|97.14|97.1|96.9|97.3|97.14|97.08|96.86|185977
1611664390000|2021-01-26 12:33:10|97.06|96.84|97.12|96.98|97.12|96.98|96.92|96.7|25916
1611664400000|2021-01-26 12:33:20|||||||||42882
1611664410000|2021-01-26 12:33:30|97.1|96.96|97.04|96.86|97.1|96.98|97.04|96.78|62329
1611664420000|2021-01-26 12:33:40|97.02|96.88|97.06|96.96|97.06|96.96|97|96.88|6179
1611664430000|2021-01-26 12:33:50|97.1|96.98|97.12|97|97.12|97|97.1|96.98|9522
1611664440000|2021-01-26 12:34:00|97|96.98|97.06|96.88|97.12|96.98|96.9|96.88|56210
1611664450000|2021-01-26 12:34:10|97.08|96.9|97.12|96.96|97.12|97.06|97.06|96.9|45939
1611664460000|2021-01-26 12:34:20|97.1|96.88|97.1|96.88|97.1|96.9|97.1|96.88|29804
1611664470000|2021-01-26 12:34:30|||||||||2000
1611664480000|2021-01-26 12:34:40|97.06||97.04||97.06||97.04||17642
1611664490000|2021-01-26 12:34:50|||||||||18
1611664500000|2021-01-26 12:35:00|||||||||4102
1611664510000|2021-01-26 12:35:10|||||||||5118
1611664520000|2021-01-26 12:35:20|97.02|96.84|96.74|96.62|97.02|96.84|96.7|96.62|18929
1611664530000|2021-01-26 12:35:30|96.72|96.56|96.62|96.4|96.72|96.56|96.62|96.4|16063
1611664540000|2021-01-26 12:35:40||96.38||96.38||96.38||96.38|6202
1611664550000|2021-01-26 12:35:50|96.6|96.4|96.58|96.42|96.6|96.42|96.58|96.4|2634
1611664560000|2021-01-26 12:36:00|96.6|96.44|96.48|96.3|96.88|96.72|96.48|96.3|97066
1611664570000|2021-01-26 12:36:10|96.4|96.26|96.48|96.18|96.48|96.26|96.34|96.16|24722
1611664580000|2021-01-26 12:36:20|||||||||11237
1611664590000|2021-01-26 12:36:30|96.28|96.28|96.48|96.2|96.48|96.36|96.28|96.18|4593
1611664600000|2021-01-26 12:36:40|96.44|96.18|96.46|96.18|96.48|96.32|96.2|96.16|20412
1611664610000|2021-01-26 12:36:50|||||||||13354
1611664620000|2021-01-26 12:37:00|96.48||96.46||96.48||96.46||33892
1611664630000|2021-01-26 12:37:10|||||||||28665
1611664640000|2021-01-26 12:37:20|96.16|96.16|96.46|96.18|96.46|96.18|96.16|96.1|51550
1611664660000|2021-01-26 12:37:40|||||||||2000
1611664670000|2021-01-26 12:37:50||96.2||96.22||96.22||96.2|10409
1611664680000|2021-01-26 12:38:00|96.48|96.24|96.44|96.28|96.64|96.46|96.44|96.24|24033
1611664690000|2021-01-26 12:38:10|||||||||3723
1611664700000|2021-01-26 12:38:20|96.42|96.26|96.4|96.26|96.42|96.26|96.4|96.14|35355
1611664710000|2021-01-26 12:38:30|||||||||1300
1611664720000|2021-01-26 12:38:40|96.26|96.2|96.6|96.34|96.6|96.34|96.26|96.18|33287
1611664730000|2021-01-26 12:38:50|||||||||200
1611664740000|2021-01-26 12:39:00|||||||||80927
1611664750000|2021-01-26 12:39:10|96.58||96.58||96.58||96.58||921
1611664760000|2021-01-26 12:39:20|96.6||96.6||96.6||96.6||15
1611664770000|2021-01-26 12:39:30|96.58||96.58||96.58||96.58||100
1611664780000|2021-01-26 12:39:40|||||||||5074
1611664790000|2021-01-26 12:39:50||96.5||96.5||96.5||96.5|5221
1611664810000|2021-01-26 12:40:10|96.56|96.42|96.44|96.2|96.56|96.48|96.42|96.18|9942
1611664820000|2021-01-26 12:40:20|96.4|96.22|96.36|96.22|96.4|96.24|96.36|96.2|14018
1611664830000|2021-01-26 12:40:30|96.34||96.32||96.34||96.32||3375
1611664840000|2021-01-26 12:40:40|96.3|96.2|96.24|96.12|96.3|96.2|96.12|96.1|25938
1611664850000|2021-01-26 12:40:50||96.14||96.14||96.14||96.14|0
1611664860000|2021-01-26 12:41:00|||||||||6208
1611664870000|2021-01-26 12:41:10|96.22|96.12|96.2|96.12|96.22|96.12|96.2|96.12|12526
1611664880000|2021-01-26 12:41:20|||||||||10000
1611664890000|2021-01-26 12:41:30|96.24|96.14|96.4|96.26|96.44|96.3|96.24|96.14|20701
1611664900000|2021-01-26 12:41:40||96.3||96.3||96.3||96.3|5241
1611664910000|2021-01-26 12:41:50|96.38|96.24|96.3|96.14|96.38|96.24|96.3|96.14|4374
1611664920000|2021-01-26 12:42:00|96.36|96.16|96.34|96.14|96.44|96.3|96.34|96.14|12444
1611664930000|2021-01-26 12:42:10|96.32||96.3||96.32||96.3||0
1611664940000|2021-01-26 12:42:20|96.28||96.28||96.28||96.28||665
1611664950000|2021-01-26 12:42:30|96.3|96.2|96.4|96.24|96.4|96.36|96.3|96.2|35651
1611664960000|2021-01-26 12:42:40|||||||||14788
1611664970000|2021-01-26 12:42:50|96.38|96.2|96.3|96.14|96.38|96.24|96.3|96.14|38030
1611664980000|2021-01-26 12:43:00|96.24|96.1|96.22|96.08|96.24|96.2|96|95.88|231714
1611664990000|2021-01-26 12:43:10|96.24|96.1|96.14|95.94|96.24|96.1|96.14|95.94|9148
1611665000000|2021-01-26 12:43:20|96.12|95.9|95.98|95.78|96.12|95.9|95.98|95.78|51253
1611665010000|2021-01-26 12:43:30|95.96|95.74|95.94|95.76|95.96|95.76|95.94|95.74|19667
1611665020000|2021-01-26 12:43:40|||||||||4512
1611665030000|2021-01-26 12:43:50|||||||||6812
1611665040000|2021-01-26 12:44:00|95.98|95.78|96.02|95.92|96.12|95.92|95.98|95.78|22430
1611665050000|2021-01-26 12:44:10|||||||||15905
1611665060000|2021-01-26 12:44:20|96|95.84|95.92|95.84|96|95.84|95.92|95.84|4416
1611665080000|2021-01-26 12:44:40|95.94|95.92|96|95.86|96|95.92|95.94|95.84|4138
1611665090000|2021-01-26 12:44:50|95.98|95.84|95.98|95.84|95.98|95.84|95.98|95.78|659
1611665100000|2021-01-26 12:45:00|96|95.86|96.06|95.92|96.08|95.92|96|95.86|20978
1611665110000|2021-01-26 12:45:10|96.08|95.94|96.12|95.98|96.12|95.98|96.08|95.94|241
1611665120000|2021-01-26 12:45:20|||||||||12243
1611665140000|2021-01-26 12:45:40|96|96|96.12|96|96.12|96|96|96|16533
1611665150000|2021-01-26 12:45:50|96.1|95.98|96.1|95.94|96.1|95.98|96.1|95.92|10732
1611665160000|2021-01-26 12:46:00|95.96|95.96|96.16|96.06|96.16|96.06|95.96|95.94|26798
1611665170000|2021-01-26 12:46:10|96.24|96.08|96.1|95.9|96.26|96.16|96.1|95.9|23376
1611665180000|2021-01-26 12:46:20|96.08|95.86|95.9|95.74|96.08|95.86|95.9|95.7|19021
1611665190000|2021-01-26 12:46:30|95.96|95.76|96.04|95.82|96.04|95.82|95.96|95.76|3925
1611665210000|2021-01-26 12:46:50|96|95.8|95.98|95.8|96|95.8|95.98|95.8|8037
1611665220000|2021-01-26 12:47:00|95.94|95.76|95.96|95.78|95.96|95.78|95.9|95.74|5553
1611665230000|2021-01-26 12:47:10|||||||||2384
1611665240000|2021-01-26 12:47:20|||||||||6053
1611665250000|2021-01-26 12:47:30|95.94|95.8|95.94|95.82|95.94|95.82|95.94|95.8|5627
1611665260000|2021-01-26 12:47:40|95.96|95.9|96|95.9|96|95.9|95.96|95.9|2227
1611665270000|2021-01-26 12:47:50|96.08|95.92|96.06|95.9|96.08|95.92|96.06|95.9|7376
1611665280000|2021-01-26 12:48:00||95.82||95.86||95.86||95.82|1
1611665290000|2021-01-26 12:48:10|95.98|95.82|95.96|95.82|95.98|95.82|95.96|95.82|1796
1611665300000|2021-01-26 12:48:20|95.92||95.98||96||95.92||2028
1611665310000|2021-01-26 12:48:30|||||||||3106
1611665320000|2021-01-26 12:48:40|96.04|95.84|96.02|95.84|96.04|95.84|96.02|95.84|4172
1611665330000|2021-01-26 12:48:50|96||95.98||96||95.98||520
1611665340000|2021-01-26 12:49:00|95.96|95.86|96.12|96|96.12|96|95.96|95.86|4289
1611665350000|2021-01-26 12:49:10|96.1|95.98|96.06|95.98|96.1|96|96.06|95.98|19235
1611665360000|2021-01-26 12:49:20|96.04|95.92|96|95.88|96.04|95.92|96|95.88|14188
1611665370000|2021-01-26 12:49:30|95.88|95.86|95.92|95.8|96|95.88|95.86|95.8|36947
1611665380000|2021-01-26 12:49:40|95.94||95.92||95.94||95.92||16671
1611665390000|2021-01-26 12:49:50|95.94|95.82|95.94|95.82|96|95.82|95.94|95.82|7464
1611665400000|2021-01-26 12:50:00|95.82|95.8|95.78|95.64|95.92|95.8|95.72|95.64|81302
1611665410000|2021-01-26 12:50:10|||||||||3612
1611665430000|2021-01-26 12:50:30|95.8|95.66|95.82|95.64|95.86|95.8|95.8|95.64|42155
1611665440000|2021-01-26 12:50:40|95.8|95.62|95.74|95.6|95.8|95.62|95.74|95.6|24439
1611665450000|2021-01-26 12:50:50|95.72||95.72||95.72||95.72||3976
1611665460000|2021-01-26 12:51:00|||||||||8500
1611665470000|2021-01-26 12:51:10|95.7|95.54|95.54|95.48|95.7|95.54|95.54|95.48|24732
1611665480000|2021-01-26 12:51:20|95.58|95.5|95.58|95.5|95.6|95.54|95.54|95.5|26793
1611665490000|2021-01-26 12:51:30|95.56|95.48|95.3|95.24|95.56|95.48|95.3|95.24|44975
1611665500000|2021-01-26 12:51:40|95.4|95.26|95.58|95.36|95.58|95.36|95.38|95.26|18202
1611665510000|2021-01-26 12:51:50|95.56|95.38|95.56|95.4|95.56|95.4|95.56|95.38|5076
1611665520000|2021-01-26 12:52:00|95.52|95.38|95.5|95.38|95.52|95.38|95.5|95.38|0
1611665530000|2021-01-26 12:52:10|95.48|95.34|95.6|95.36|95.6|95.38|95.42|95.2|54602
1611665540000|2021-01-26 12:52:20|95.52|95.5|95.56|95.4|95.6|95.5|95.52|95.38|5847
1611665550000|2021-01-26 12:52:30|95.54|95.38|95.54|95.36|95.54|95.38|95.54|95.36|1030
1611665570000|2021-01-26 12:52:50|95.4|95.3|95.38|95.2|95.4|95.3|95.38|95.2|4140
1611665580000|2021-01-26 12:53:00||95.22||95.22||95.22||95.22|1635
1611665590000|2021-01-26 12:53:10|||||||||7502
1611665600000|2021-01-26 12:53:20|95.36|95.2|95.38|95.22|95.38|95.22|95.36|95.2|2074
1611665610000|2021-01-26 12:53:30|95.36|95.2|95.36|95.2|95.36|95.22|95.36|95.2|7330
1611665620000|2021-01-26 12:53:40|95.34|95.22|95.3|95.14|95.34|95.24|95.28|95.12|36427
1611665630000|2021-01-26 12:53:50|95.36|95.16|95.52|95.32|95.52|95.32|95.3|95.16|22859
1611665650000|2021-01-26 12:54:10|||||||||1876
1611665660000|2021-01-26 12:54:20|||||||||248
1611665670000|2021-01-26 12:54:30|||||||||99
1611665680000|2021-01-26 12:54:40|||||||||6083
1611665690000|2021-01-26 12:54:50|95.56|95.34|95.54|95.4|95.56|95.4|95.54|95.32|24270
1611665710000|2021-01-26 12:55:10||95.42||95.42||95.42||95.42|4098
1611665720000|2021-01-26 12:55:20|95.6||95.54||95.6||95.54||3668
1611665730000|2021-01-26 12:55:30|95.6||95.56||95.6||95.56||650
1611665740000|2021-01-26 12:55:40|95.54|95.46|95.62|95.48|95.68|95.54|95.54|95.46|5939
1611665750000|2021-01-26 12:55:50|95.64|95.5|95.62|95.52|95.64|95.52|95.62|95.5|7155
1611665760000|2021-01-26 12:56:00|||||||||8852
1611665770000|2021-01-26 12:56:10|95.6|95.5|95.5|95.4|95.6|95.5|95.5|95.4|12868
1611665780000|2021-01-26 12:56:20|95.48|95.34|95.44|95.3|95.52|95.34|95.44|95.3|4238
1611665790000|2021-01-26 12:56:30|||||||||2193
1611665800000|2021-01-26 12:56:40|95.42|95.26|95.5|95.34|95.52|95.34|95.36|95.18|27263
1611665810000|2021-01-26 12:56:50|95.48||95.48||95.48||95.48||5309
1611665820000|2021-01-26 12:57:00|95.46|95.32|95.46|95.3|95.46|95.32|95.46|95.3|1493
1611665830000|2021-01-26 12:57:10||95.32||95.32||95.32||95.32|22555
1611665850000|2021-01-26 12:57:30|95.5|95.34|95.5|95.4|95.68|95.52|95.5|95.32|23679
1611665860000|2021-01-26 12:57:40|95.52|95.42|95.64|95.46|95.64|95.46|95.52|95.42|15410
1611665880000|2021-01-26 12:58:00|95.66|95.48|95.66|95.5|95.68|95.54|95.66|95.48|2831
1611665890000|2021-01-26 12:58:10|95.64|95.48|95.68|95.58|95.68|95.58|95.64|95.48|71658
1611665900000|2021-01-26 12:58:20|||||||||10827
1611665910000|2021-01-26 12:58:30|95.66|95.54|95.64|95.48|95.66|95.58|95.58|95.44|18763
1611665920000|2021-01-26 12:58:40|95.6|95.46|95.58|95.46|95.6|95.46|95.58|95.46|45634
1611665930000|2021-01-26 12:58:50|||||||||507
1611665950000|2021-01-26 12:59:10|95.6|95.48|95.7|95.58|95.72|95.58|95.58|95.46|28344
1611665960000|2021-01-26 12:59:20|95.68|95.54|95.62|95.6|95.68|95.6|95.62|95.46|10028
1611665970000|2021-01-26 12:59:30|95.72|95.62|95.72|95.62|95.72|95.62|95.72|95.62|2763
1611665980000|2021-01-26 12:59:40|95.7|95.6|95.84|95.66|95.84|95.66|95.7|95.6|3593
1611665990000|2021-01-26 12:59:50|||||||||512
1611666010000|2021-01-26 13:00:10|95.82|95.64|95.78|95.62|95.82|95.68|95.74|95.6|31323
1611666020000|2021-01-26 13:00:20|95.8|95.64|95.78|95.66|95.8|95.66|95.78|95.64|1670
1611666030000|2021-01-26 13:00:30|95.8||95.8||95.8||95.8||0
1611666040000|2021-01-26 13:00:40||95.7||95.7||95.7||95.7|90
1611666050000|2021-01-26 13:00:50|95.76||95.74||95.76||95.74||13042
1611666060000|2021-01-26 13:01:00|95.76|95.66|95.72|95.6|95.76|95.66|95.72|95.6|16632
1611666070000|2021-01-26 13:01:10||95.66||95.66||95.66||95.66|0
1611666080000|2021-01-26 13:01:20|||||||||64288
1611666090000|2021-01-26 13:01:30|95.74|95.72|95.8|95.68|95.8|95.72|95.74|95.66|1039
1611666100000|2021-01-26 13:01:40|95.84|95.7|95.98|95.9|96|95.9|95.84|95.7|7679
1611666110000|2021-01-26 13:01:50|96|95.96|95.94|95.76|96.06|96|95.94|95.76|59053
1611666120000|2021-01-26 13:02:00||95.78||95.78||95.78||95.78|0
1611666130000|2021-01-26 13:02:10|95.96|95.86|96.02|95.9|96.02|95.9|95.96|95.8|14191
1611666150000|2021-01-26 13:02:30|||||||||3000
1611666170000|2021-01-26 13:02:50|96|95.84|95.94|95.78|96|95.84|95.94|95.78|3218
1611666180000|2021-01-26 13:03:00|95.96|95.8|96.06|95.9|96.08|95.9|95.96|95.8|2461
1611666190000|2021-01-26 13:03:10|96.04|95.86|96.16|96.04|96.16|96.04|96.02|95.84|4347
1611666200000|2021-01-26 13:03:20|96.14|96.02|96.16|96.04|96.16|96.04|96.14|95.96|8802
1611666210000|2021-01-26 13:03:30|96.22|96.06|96.16|95.98|96.26|96.14|96.16|95.98|25753
1611666230000|2021-01-26 13:03:50|96.14|96|96.08|95.94|96.14|96|96.08|95.94|33489
1611666240000|2021-01-26 13:04:00|||||||||2000
1611666250000|2021-01-26 13:04:10|||||||||4372
1611666260000|2021-01-26 13:04:20|96.1|95.92|96.16|95.98|96.16|95.98|96.1|95.9|6367
1611666270000|2021-01-26 13:04:30|96.14|95.96|96.12|95.98|96.14|96|96|95.96|52181
1611666280000|2021-01-26 13:04:40|96|96|96.12|96|96.12|96|96|96|7658
1611666290000|2021-01-26 13:04:50|96.16|96.06|96.22|96.08|96.24|96.1|96.16|96.06|2135
1611666300000|2021-01-26 13:05:00|96.24|96.1|96.32|96.22|96.4|96.26|96.24|96.1|34199
1611666310000|2021-01-26 13:05:10|96.36|96.24|96.26|96.12|96.44|96.32|96.22|96.08|39295
1611666320000|2021-01-26 13:05:20|96.24|96.08|96.26|96.1|96.26|96.1|96.08|96|38679
1611666330000|2021-01-26 13:05:30|96.24|96.12|96.26|96.12|96.26|96.12|96.24|96.12|7546
1611666340000|2021-01-26 13:05:40|96.28|96.14|96.36|96.26|96.4|96.26|96.28|96.14|15362
1611666350000|2021-01-26 13:05:50|96.34|96.2|96.3|96.14|96.34|96.2|96.28|96.12|9067
1611666360000|2021-01-26 13:06:00|96.34|96.18|96.3|96.2|96.34|96.2|96.3|96.18|13530
1611666380000|2021-01-26 13:06:20|96.28|96.18|96.22|96.04|96.28|96.18|96.02|95.92|85799
1611666390000|2021-01-26 13:06:30|96.2|96.12|96.32|96.14|96.32|96.14|96.2|96.12|28666
1611666400000|2021-01-26 13:06:40|96.3|96.16|96.26|96.12|96.3|96.16|96.26|96.12|14525
1611666410000|2021-01-26 13:06:50|96.24|96.1|96.24|96.12|96.24|96.12|96.24|96.04|7260
1611666420000|2021-01-26 13:07:00|96.2|96.08|96.06|95.92|96.2|96.08|96.06|95.92|14704
1611666430000|2021-01-26 13:07:10|96||96||96||96||4254
1611666440000|2021-01-26 13:07:20||95.9||95.92||95.92||95.88|4281
1611666450000|2021-01-26 13:07:30|95.98|95.88|95.98|95.84|95.98|95.92|95.96|95.8|4848
1611666460000|2021-01-26 13:07:40|95.96|95.82|95.96|95.8|95.96|95.82|95.96|95.8|11833
1611666470000|2021-01-26 13:07:50|95.9||95.86||95.9||95.86||57
1611666480000|2021-01-26 13:08:00|95.84||95.82||95.84||95.82||2144
1611666500000|2021-01-26 13:08:20|||||||||325
1611666510000|2021-01-26 13:08:30|95.8|95.74|95.74|95.62|95.8|95.74|95.74|95.6|5673
1611666530000|2021-01-26 13:08:50||95.7||95.7||95.7||95.7|591
1611666540000|2021-01-26 13:09:00|95.8|95.72|95.86|95.7|95.98|95.88|95.78|95.7|47674
1611666560000|2021-01-26 13:09:20|95.88|95.74|95.86|95.74|95.88|95.74|95.86|95.74|1060
1611666570000|2021-01-26 13:09:30|95.88|95.76|95.86|95.76|95.88|95.8|95.84|95.76|83200
1611666580000|2021-01-26 13:09:40|95.88|95.78|96|95.94|96.06|95.96|95.88|95.78|18211
1611666590000|2021-01-26 13:09:50|95.98|95.9|95.96|95.8|96|95.9|95.96|95.8|9245
1611666610000|2021-01-26 13:10:10|95.94|95.82|95.96|95.84|95.96|95.84|95.92|95.82|1146
1611666630000|2021-01-26 13:10:30|96|95.88|96|95.94|96|95.94|96|95.88|28048
1611666640000|2021-01-26 13:10:40|96.04|96|96.02|95.9|96.1|96|96|95.9|11867
1611666650000|2021-01-26 13:10:50|96.04|95.92|96.04|95.9|96.08|95.92|96.04|95.88|0
1611666660000|2021-01-26 13:11:00|96.02|95.88|95.98|95.84|96.02|95.88|95.98|95.84|15621
1611666670000|2021-01-26 13:11:10|95.96|95.82|96|95.88|96|95.94|95.94|95.82|1738
1611666680000|2021-01-26 13:11:20|96.02|95.9|96.02|95.92|96.02|95.92|96.02|95.9|11151
1611666700000|2021-01-26 13:11:40|96.06|95.96|96.02|95.9|96.08|95.98|96.02|95.9|37342
1611666710000|2021-01-26 13:11:50|96|95.88|96|95.9|96|95.9|96|95.86|1598
1611666720000|2021-01-26 13:12:00|96.02|95.92|96.04|95.94|96.08|96|96.02|95.92|7045
1611666730000|2021-01-26 13:12:10|96.08|95.98|96.14|96.04|96.16|96.04|96.08|95.98|7760
1611666740000|2021-01-26 13:12:20|96.16|96.02|96.2|96.1|96.2|96.1|96.14|96.02|11700
1611666750000|2021-01-26 13:12:30|96.22||96.24||96.24||96.22||395
1611666760000|2021-01-26 13:12:40|96.28|96.18|96.34|96.24|96.36|96.24|96.28|96.18|2124
1611666770000|2021-01-26 13:12:50|96.32|96.26|96.32|96.24|96.34|96.26|96.32|96.24|1323
1611666780000|2021-01-26 13:13:00|96.3|96.26|96.26|96.12|96.3|96.26|96.26|96.12|8516
1611666790000|2021-01-26 13:13:10|||||||||1045
1611666800000|2021-01-26 13:13:20|||||||||1000
1611666810000|2021-01-26 13:13:30|96.24|96.1|96.18|96.04|96.24|96.1|96.18|96.04|6399
1611666820000|2021-01-26 13:13:40|96.16|96.02|96.14|96.04|96.16|96.1|96.14|96.02|7038
1611666830000|2021-01-26 13:13:50|||||||||8557
1611666840000|2021-01-26 13:14:00|||||||||2069
1611666850000|2021-01-26 13:14:10|96.18|96.08|96.26|96.16|96.26|96.16|96.18|96.04|11215
1611666860000|2021-01-26 13:14:20|96.28||96.26||96.28||96.26||6443
1611666870000|2021-01-26 13:14:30||96.18||96.18||96.18||96.18|0
1611666880000|2021-01-26 13:14:40|96.3|96.2|96.26|96.12|96.32|96.2|96.26|96.12|14241
1611666890000|2021-01-26 13:14:50|96.24||96.24||96.24||96.24||8649
1611666900000|2021-01-26 13:15:00|96.28|96.14|96.32|96.24|96.32|96.24|96.26|96.14|9749
1611666910000|2021-01-26 13:15:10|96.3|96.2|96.3|96.18|96.3|96.24|96.3|96.16|8157
1611666920000|2021-01-26 13:15:20|96.32|96.2|96.38|96.26|96.38|96.3|96.32|96.2|14878
1611666930000|2021-01-26 13:15:30|||||||||199
1611666940000|2021-01-26 13:15:40|96.36|96.24|96.34|96.2|96.36|96.28|96.34|96.2|3981
1611666950000|2021-01-26 13:15:50|96.32|96.22|96.32|96.24|96.32|96.24|96.32|96.22|391
1611666960000|2021-01-26 13:16:00|96.3|96.22|96.2|96.12|96.3|96.22|96.08|96.04|49491
1611666970000|2021-01-26 13:16:10|96.18|96.06|96.1|96|96.18|96.06|96.08|95.96|4512
1611666980000|2021-01-26 13:16:20|96.12|95.98|96.1|96|96.14|96|95.98|95.92|16976
1611666990000|2021-01-26 13:16:30|96.14|96.02|96.12|96.02|96.18|96.04|96.08|95.98|14899
1611667000000|2021-01-26 13:16:40|96.14||96.12||96.14||96.12||3464
1611667010000|2021-01-26 13:16:50|96.14|96.04|96.18|96.06|96.18|96.06|96.14|96.04|1238
1611667020000|2021-01-26 13:17:00|||||||||67
1611667030000|2021-01-26 13:17:10|||||||||1022
1611667040000|2021-01-26 13:17:20|96.2|96.08|96.2|96.12|96.2|96.18|96.18|96.08|3745
1611667060000|2021-01-26 13:17:40|96.22|96.14|96.26|96.14|96.28|96.2|96.22|96.08|12687
1611667070000|2021-01-26 13:17:50|96.24|96.12|96.18|96.06|96.24|96.12|96.18|96.06|16351
1611667080000|2021-01-26 13:18:00|96.16|96.04|96.14|96.06|96.16|96.06|96.14|96.04|0
1611667090000|2021-01-26 13:18:10|96.12|96.04|96.12|96|96.12|96.04|96.12|96|89
1611667100000|2021-01-26 13:18:20||95.98||95.98||95.98||95.98|850
1611667110000|2021-01-26 13:18:30|96.1|95.96|96.06|95.92|96.1|95.96|96.06|95.92|7277
1611667120000|2021-01-26 13:18:40|96.04|95.9|96|95.92|96.04|95.92|95.98|95.9|2140
1611667130000|2021-01-26 13:18:50|96.02|95.94|96.1|96|96.14|96.1|96.02|95.92|7331
1611667140000|2021-01-26 13:19:00|96.12||96.1||96.12||96.1||9
1611667150000|2021-01-26 13:19:10|96.12|96.02|96.14|96.02|96.14|96.02|96.12|96.02|20861
1611667160000|2021-01-26 13:19:20|96.16|96.06|96.18|96.04|96.22|96.08|96.16|96.02|22204
1611667180000|2021-01-26 13:19:40|96.16|96.02|96.16|96.04|96.16|96.04|96.02|95.98|10050
1611667190000|2021-01-26 13:19:50|96.14|96.02|96.16|96.04|96.16|96.06|96.06|95.98|11492
1611667200000|2021-01-26 13:20:00|96.14|96.06|96.16|96.06|96.16|96.06|96.14|96.06|10834
1611667210000|2021-01-26 13:20:10|96.06|96.04|96.06|95.98|96.16|96.06|96.04|95.98|24002
1611667220000|2021-01-26 13:20:20|96.04|95.96|96.04|95.96|96.04|95.96|96.04|95.96|2653
1611667230000|2021-01-26 13:20:30|96.02|95.94|96|95.9|96.02|95.94|96|95.9|2415
1611667240000|2021-01-26 13:20:40|96.02|95.92|96.1|96|96.1|96|96|95.92|11484
1611667250000|2021-01-26 13:20:50|96.08|96.02|96.06|96|96.12|96.1|96.06|96|2693
1611667260000|2021-01-26 13:21:00|96.04|96.02|96.04|95.94|96.04|96.02|96.04|95.94|21712
1611667280000|2021-01-26 13:21:20||95.96||95.94||95.96||95.94|3900
1611667290000|2021-01-26 13:21:30|96.02|95.92|95.96|95.88|96.02|95.92|95.84|95.72|17634
1611667300000|2021-01-26 13:21:40|95.98|95.84|96.06|95.9|96.06|95.9|95.98|95.84|15395
1611667310000|2021-01-26 13:21:50|96.04|95.88|95.84|95.72|96.04|95.88|95.84|95.68|23143
1611667320000|2021-01-26 13:22:00|95.86|95.74|95.88|95.74|95.9|95.74|95.86|95.74|17439
1611667330000|2021-01-26 13:22:10|95.86|95.72|95.92|95.82|95.98|95.82|95.72|95.66|31280
1611667340000|2021-01-26 13:22:20|95.96|95.86|95.9|95.76|96.02|95.92|95.9|95.74|13612
1611667350000|2021-01-26 13:22:30|95.94|95.78|95.9|95.8|95.94|95.8|95.9|95.78|2000
1611667360000|2021-01-26 13:22:40|95.96|95.84|95.88|95.74|96.02|95.86|95.88|95.74|4129
1611667370000|2021-01-26 13:22:50|95.9|95.76|95.92|95.76|95.92|95.76|95.9|95.76|10816
1611667380000|2021-01-26 13:23:00|95.9|95.74|95.82|95.66|95.9|95.74|95.82|95.66|6803
1611667390000|2021-01-26 13:23:10|95.84|95.68|95.88|95.74|95.94|95.88|95.84|95.68|12178
1611667400000|2021-01-26 13:23:20|95.9|95.76|95.92|95.78|95.96|95.88|95.9|95.76|6295
1611667410000|2021-01-26 13:23:30|95.94|95.8|95.98|95.84|95.98|95.84|95.94|95.8|1875
1611667430000|2021-01-26 13:23:50|96|95.86|96.04|95.94|96.06|96|96|95.86|13053
1611667450000|2021-01-26 13:24:10|||||||||3000
1611667470000|2021-01-26 13:24:30|96.06|95.96|96.08|95.98|96.08|95.98|96.06|95.96|1781
1611667480000|2021-01-26 13:24:40|96.1|96|96.2|96.1|96.2|96.1|96.1|96|16085
1611667490000|2021-01-26 13:24:50|96.26|96.14|96.22|96.1|96.28|96.16|96.22|96.1|9779
1611667510000|2021-01-26 13:25:10|96.24|96.12|96.26|96.14|96.26|96.14|96.24|96.12|5318
1611667520000|2021-01-26 13:25:20|96.28|96.16|96.3|96.28|96.3|96.28|96.28|96.14|5374
1611667530000|2021-01-26 13:25:30||96.24||96.26||96.26||96.24|1040
1611667540000|2021-01-26 13:25:40|96.28|96.24|96.3|96.2|96.3|96.24|96.28|96.14|4099
1611667560000|2021-01-26 13:26:00||96.22||96.22||96.22||96.22|4544
1611667580000|2021-01-26 13:26:20|96.34|96.26|96.42|96.34|96.48|96.34|96.34|96.26|15554
1611667590000|2021-01-26 13:26:30|||||||||1115
1611667600000|2021-01-26 13:26:40|||||||||2190
1611667610000|2021-01-26 13:26:50|96.4|96.32|96.42|96.36|96.42|96.36|96.32|96.3|83393
1611667630000|2021-01-26 13:27:10|||||||||27133
1611667640000|2021-01-26 13:27:20|96.48|96.38|96.48|96.38|96.52|96.4|96.48|96.38|16082
1611667650000|2021-01-26 13:27:30|96.46|96.36|96.38|96.26|96.46|96.36|96.34|96.24|31573
1611667660000|2021-01-26 13:27:40|96.4|96.32|96.4|96.32|96.44|96.32|96.4|96.32|8305
1611667670000|2021-01-26 13:27:50|96.44|96.34|96.44|96.34|96.44|96.34|96.44|96.32|75
1611667680000|2021-01-26 13:28:00||96.36||96.36||96.36||96.36|200
1611667690000|2021-01-26 13:28:10|96.48|96.4|96.54|96.44|96.54|96.44|96.48|96.4|26406
1611667700000|2021-01-26 13:28:20||96.42||96.42||96.42||96.42|40
1611667720000|2021-01-26 13:28:40|96.52|96.38|96.58|96.5|96.62|96.5|96.34|96.32|62846
1611667730000|2021-01-26 13:28:50|96.62|96.46|96.66|96.56|96.66|96.56|96.62|96.46|9331
1611667740000|2021-01-26 13:29:00|96.7|96.62|96.7|96.62|96.7|96.62|96.7|96.62|50718
1611667750000|2021-01-26 13:29:10|96.72|96.64|96.74|96.66|96.76|96.66|96.72|96.64|3074
1611667760000|2021-01-26 13:29:20|96.72|96.7|96.66|96.54|96.72|96.7|96.62|96.52|16154
1611667770000|2021-01-26 13:29:30|96.7|96.6|96.78|96.62|96.78|96.62|96.7|96.6|3163
1611667780000|2021-01-26 13:29:40|96.74||96.74||96.74||96.74||3442
1611667790000|2021-01-26 13:29:50|96.72||96.72||96.72||96.72||5327
1611667800000|2021-01-26 13:30:00|96.7|96.66|96.7|96.56|96.72|96.66|96.66|96.54|16912
1611667810000|2021-01-26 13:30:10|96.68|96.62|96.66|96.58|96.7|96.62|96.66|96.54|3692
1611667820000|2021-01-26 13:30:20|96.62|96.54|96.6|96.5|96.62|96.56|96.58|96.5|6712
1611667830000|2021-01-26 13:30:30|96.58||96.58||96.58||96.58||0
1611667840000|2021-01-26 13:30:40|96.56|96.48|96.5|96.36|96.56|96.48|96.5|96.36|5994
1611667850000|2021-01-26 13:30:50|96.44|96.34|96.4|96.28|96.44|96.34|96.36|96.26|5339
1611667860000|2021-01-26 13:31:00|96.38|96.26|96.34|96.26|96.38|96.26|96.34|96.24|1101
1611667870000|2021-01-26 13:31:10|96.38||96.38||96.4||96.38||6998
1611667880000|2021-01-26 13:31:20|96.4|96.24|96.4|96.34|96.4|96.34|96.34|96.2|12750
1611667890000|2021-01-26 13:31:30|96.44|96.36|96.46|96.34|96.52|96.4|96.44|96.34|8544
1611667910000|2021-01-26 13:31:50||96.42||96.42||96.42||96.42|3671
1611667930000|2021-01-26 13:32:10|96.44|96.36|96.36|96.24|96.44|96.36|96.36|96.24|11473
1611667940000|2021-01-26 13:32:20||96.22||96.2||96.22||96.2|0
1611667950000|2021-01-26 13:32:30|96.34|96.18|96.4|96.32|96.4|96.32|96.26|96.14|11268
1611667960000|2021-01-26 13:32:40|96.36||96.4||96.42||96.36||1
1611667970000|2021-01-26 13:32:50|96.42|96.28|96.34|96.24|96.42|96.28|96.34|96.22|100
1611667980000|2021-01-26 13:33:00|96.36|96.22|96.4|96.26|96.42|96.36|96.32|96.2|8166
1611667990000|2021-01-26 13:33:10|||||||||1000
1611668000000|2021-01-26 13:33:20|96.38|96.24|96.34|96.22|96.38|96.24|96.34|96.2|331
1611668010000|2021-01-26 13:33:30|96.32|96.2|96.32|96.2|96.32|96.2|96.32|96.18|443
1611668030000|2021-01-26 13:33:50|96.3|96.18|96.22|96.12|96.3|96.2|96.18|96.08|18368
1611668040000|2021-01-26 13:34:00|96.24|96.14|96.24|96.14|96.24|96.14|96.24|96.14|17405
1611668050000|2021-01-26 13:34:10|96.1|96.1|96.18|96.04|96.22|96.1|96.1|96.04|25001
1611668060000|2021-01-26 13:34:20|96.2|96.06|96.24|96.14|96.24|96.14|96.2|96.06|6224
1611668090000|2021-01-26 13:34:50|96.3|96.18|96.38|96.26|96.4|96.28|96.3|96.18|8941
1611668100000|2021-01-26 13:35:00|96.4|96.28|96.38|96.26|96.4|96.28|96.38|96.26|110
1611668110000|2021-01-26 13:35:10|96.36|96.22|96.36|96.22|96.38|96.22|96.32|96.2|14045
1611668120000|2021-01-26 13:35:20|96.34|96.26|96.36|96.28|96.36|96.3|96.34|96.26|393
1611668130000|2021-01-26 13:35:30|96.38||96.38||96.38||96.38||2482
1611668140000|2021-01-26 13:35:40||96.3||96.3||96.3||96.3|3121
1611668150000|2021-01-26 13:35:50|96.44|96.32|96.48|96.34|96.48|96.34|96.44|96.32|661
1611668160000|2021-01-26 13:36:00|96.46|96.36|96.46|96.36|96.46|96.36|96.46|96.36|5000
1611668180000|2021-01-26 13:36:20|96.48|96.38|96.5|96.44|96.5|96.44|96.4|96.38|25579
1611668190000|2021-01-26 13:36:30|||||||||2357
1611668210000|2021-01-26 13:36:50|96.56|96.46|96.56|96.5|96.56|96.5|96.56|96.46|3057
1611668220000|2021-01-26 13:37:00|96.54|96.46|96.52|96.38|96.54|96.46|96.52|96.36|23621
1611668250000|2021-01-26 13:37:30|96.5|96.5|96.48|96.38|96.5|96.5|96.48|96.38|11679
1611668260000|2021-01-26 13:37:40|96.46|96.36|96.42|96.3|96.46|96.36|96.42|96.3|1905
1611668270000|2021-01-26 13:37:50||96.32||96.32||96.32||96.32|539
1611668300000|2021-01-26 13:38:20|96.38|96.3|96.38|96.3|96.38|96.3|96.34|96.3|2119
1611668310000|2021-01-26 13:38:30|96.4|96.32|96.44|96.34|96.44|96.34|96.36|96.32|8732
1611668320000|2021-01-26 13:38:40|96.42|96.32|96.42|96.32|96.42|96.32|96.42|96.32|2736
1611668330000|2021-01-26 13:38:50|96.4|96.3|96.34|96.28|96.4|96.32|96.32|96.26|12598
1611668340000|2021-01-26 13:39:00|96.38|96.3|96.4|96.3|96.4|96.3|96.38|96.28|2207
1611668360000|2021-01-26 13:39:20||96.32||96.32||96.32||96.32|5495
1611668380000|2021-01-26 13:39:40|||||||||14000
1611668390000|2021-01-26 13:39:50|96.38|96.3|96.32|96.26|96.38|96.3|96.32|96.26|3550
1611668400000|2021-01-26 13:40:00|96.28|96.22|96.28|96.22|96.28|96.22|96.28|96.22|2503
1611668410000|2021-01-26 13:40:10|96.32|96.24|96.34|96.24|96.34|96.24|96.32|96.24|18826
1611668430000|2021-01-26 13:40:30|96.3|96.22|96.3|96.18|96.3|96.22|96.28|96.16|539
1611668440000|2021-01-26 13:40:40|96.2||96.3||96.3||96.2||750
1611668450000|2021-01-26 13:40:50|96.32||96.32||96.32||96.3||523
1611668460000|2021-01-26 13:41:00|96.34|96.24|96.34|96.28|96.34|96.28|96.34|96.24|20718
1611668470000|2021-01-26 13:41:10|||||||||20
1611668490000|2021-01-26 13:41:30|96.38|96.3|96.4|96.34|96.4|96.34|96.38|96.3|225
1611668500000|2021-01-26 13:41:40|||||||||2474
1611668510000|2021-01-26 13:41:50|96.38|96.3|96.32|96.24|96.38|96.32|96.28|96.2|33478
1611668520000|2021-01-26 13:42:00|96.3|96.22|96.26|96.18|96.32|96.24|96.24|96.14|16736
1611668530000|2021-01-26 13:42:10|96.24|96.2|96.24|96.18|96.26|96.2|96.24|96.18|437
1611668540000|2021-01-26 13:42:20|96.26||96.26||96.26||96.26||746
1611668550000|2021-01-26 13:42:30|96.24||96.26||96.26||96.24||3
1611668560000|2021-01-26 13:42:40|96.24||96.24||96.24||96.24||25
1611668570000|2021-01-26 13:42:50|96.26|96.16|96.14|96.04|96.26|96.16|96.12|96.02|10308
1611668580000|2021-01-26 13:43:00|96.18|96.06|96.38|96.28|96.38|96.28|96.16|96.06|39656
1611668590000|2021-01-26 13:43:10|96.36||96.36||96.38||96.36||21906
1611668600000|2021-01-26 13:43:20|96.34|96.26|96.34|96.22|96.34|96.26|96.34|96.22|8554
1611668610000|2021-01-26 13:43:30||96.24||96.26||96.26||96.24|2296
1611668620000|2021-01-26 13:43:40|||||||||14225
1611668640000|2021-01-26 13:44:00|96.36|96.28|96.36|96.3|96.38|96.3|96.32|96.24|20088
1611668650000|2021-01-26 13:44:10||96.28||96.24||96.28||96.24|3400
1611668660000|2021-01-26 13:44:20|||||||||4938
1611668670000|2021-01-26 13:44:30|96.38|96.3|96.46|96.4|96.5|96.4|96.38|96.3|3625
1611668680000|2021-01-26 13:44:40|96.44|96.38|96.44|96.36|96.44|96.38|96.44|96.36|14940
1611668690000|2021-01-26 13:44:50|96.46|96.38|96.46|96.36|96.46|96.38|96.46|96.36|10306
1611668700000|2021-01-26 13:45:00|96.44|96.4|96.46|96.4|96.46|96.4|96.44|96.4|0
1611668710000|2021-01-26 13:45:10|96.5|96.42|96.48|96.42|96.5|96.42|96.48|96.4|16617
1611668720000|2021-01-26 13:45:20|96.5|96.44|96.6|96.5|96.62|96.52|96.5|96.44|3061
1611668730000|2021-01-26 13:45:30|96.58|96.46|96.52|96.48|96.58|96.48|96.52|96.4|10327
1611668750000|2021-01-26 13:45:50|96.56|96.5|96.62|96.54|96.62|96.58|96.56|96.5|15924
1611668760000|2021-01-26 13:46:00|96.64|96.56|96.64|96.58|96.64|96.6|96.64|96.56|3940
1611668780000|2021-01-26 13:46:20|||||||||650
1611668790000|2021-01-26 13:46:30|96.62|96.6|96.62|96.56|96.64|96.6|96.62|96.56|18121
1611668820000|2021-01-26 13:47:00|96.6|96.52|96.62|96.54|96.64|96.54|96.6|96.48|1312
1611668830000|2021-01-26 13:47:10|96.58|96.48|96.6|96.5|96.6|96.54|96.54|96.48|5590
1611668870000|2021-01-26 13:47:50|96.58|96.48|96.5|96.42|96.58|96.48|96.48|96.36|3669
1611668890000|2021-01-26 13:48:10|96.48||96.48||96.48||96.48||2157
1611668900000|2021-01-26 13:48:20|96.44|96.44|96.48|96.44|96.5|96.46|96.44|96.44|10543
1611668910000|2021-01-26 13:48:30|96.5|96.46|96.54|96.48|96.56|96.48|96.5|96.46|8805
1611668930000|2021-01-26 13:48:50|96.56|96.5|96.54|96.48|96.56|96.5|96.52|96.44|11312
1611668940000|2021-01-26 13:49:00|96.56|96.5|96.56|96.48|96.56|96.5|96.56|96.48|2227
1611668970000|2021-01-26 13:49:30|||||||||556
1611668980000|2021-01-26 13:49:40|96.54|96.44|96.66|96.58|96.68|96.58|96.5|96.42|25440
1611668990000|2021-01-26 13:49:50|96.68|96.6|96.68|96.58|96.76|96.66|96.68|96.56|21950
1611669000000|2021-01-26 13:50:00|||||||||518
1611669010000|2021-01-26 13:50:10|96.64|96.56|96.68|96.56|96.7|96.56|96.62|96.5|8417
1611669020000|2021-01-26 13:50:20|96.66|96.54|96.68|96.58|96.7|96.58|96.66|96.54|2
1611669040000|2021-01-26 13:50:40|96.7|96.6|96.7|96.6|96.72|96.64|96.7|96.58|8261
1611669070000|2021-01-26 13:51:10|96.72|96.64|96.8|96.74|96.82|96.74|96.7|96.64|12466
1611669080000|2021-01-26 13:51:20|96.82|96.76|96.88|96.76|96.88|96.76|96.82|96.76|1035
1611669090000|2021-01-26 13:51:30|96.86||96.86||96.86||96.86||1023
1611669100000|2021-01-26 13:51:40|96.88|96.78|96.86|96.78|96.88|96.8|96.86|96.78|44
1611669110000|2021-01-26 13:51:50|||||||||1646
1611669120000|2021-01-26 13:52:00|96.88|96.8|96.88|96.8|96.88|96.8|96.88|96.8|1721
1611669130000|2021-01-26 13:52:10|96.86|96.78|96.78|96.66|96.86|96.78|96.78|96.64|21942
1611669140000|2021-01-26 13:52:20|96.76|96.64|96.76|96.64|96.76|96.64|96.74|96.62|7250
1611669150000|2021-01-26 13:52:30|96.78|96.66|96.8|96.68|96.82|96.68|96.78|96.66|10178
1611669160000|2021-01-26 13:52:40|96.78||96.78||96.78||96.78||4
1611669170000|2021-01-26 13:52:50|||||||||1144
1611669180000|2021-01-26 13:53:00|96.76|96.7|96.76|96.68|96.76|96.7|96.76|96.68|0
1611669190000|2021-01-26 13:53:10|96.74|96.7|96.78|96.72|96.78|96.72|96.74|96.7|1704
1611669200000|2021-01-26 13:53:20|96.8|96.74|96.86|96.78|96.86|96.78|96.8|96.74|17037
1611669210000|2021-01-26 13:53:30|96.88|96.76|96.9|96.84|96.9|96.84|96.88|96.74|4802
1611669220000|2021-01-26 13:53:40||96.82||96.84||96.84||96.82|4136
1611669230000|2021-01-26 13:53:50|||||||||507
1611669240000|2021-01-26 13:54:00|96.88|96.82|96.9|96.8|96.9|96.82|96.88|96.78|12084
1611669250000|2021-01-26 13:54:10|96.92|96.86|96.92|96.82|96.92|96.88|96.9|96.82|19968
1611669260000|2021-01-26 13:54:20|96.9|96.8|96.78|96.66|96.9|96.8|96.78|96.66|6615
1611669270000|2021-01-26 13:54:30||96.68||96.68||96.68||96.68|10252
1611669280000|2021-01-26 13:54:40|96.7||96.76||96.76||96.7||13936
1611669300000|2021-01-26 13:55:00|96.78||96.78||96.78||96.78||17
1611669310000|2021-01-26 13:55:10||96.72||96.72||96.72||96.72|5
1611669320000|2021-01-26 13:55:20|96.76|96.68|96.52|96.46|96.76|96.68|96.52|96.44|19147
1611669330000|2021-01-26 13:55:30|96.54|96.48|96.52|96.42|96.58|96.52|96.52|96.42|19507
1611669340000|2021-01-26 13:55:40|96.5|96.4|96.42|96.32|96.5|96.4|96.4|96.3|2927
1611669360000|2021-01-26 13:56:00|96.4|96.3|96.36|96.28|96.4|96.3|96.36|96.26|8308
1611669370000|2021-01-26 13:56:10|96.34||96.34||96.34||96.34||51
1611669380000|2021-01-26 13:56:20|96.36|96.3|96.36|96.28|96.36|96.3|96.36|96.28|2500
1611669390000|2021-01-26 13:56:30|96.34|96.24|96.3|96.22|96.36|96.28|96.3|96.2|24807
1611669410000|2021-01-26 13:56:50|96.28|96.2|96.3|96.24|96.3|96.24|96.26|96.18|5291
1611669420000|2021-01-26 13:57:00|96.32|96.26|96.34|96.24|96.38|96.32|96.3|96.22|38936
1611669430000|2021-01-26 13:57:10|96.32|96.22|96.22|96.12|96.34|96.24|96.2|96.12|25031
1611669450000|2021-01-26 13:57:30|96.24|96.14|96.24|96.14|96.26|96.14|96.24|96.14|0
1611669470000|2021-01-26 13:57:50|||||||||201
1611669490000|2021-01-26 13:58:10|96.22||96.22||96.22||96.22||4751
1611669500000|2021-01-26 13:58:20|96.24|96.16|96.38|96.28|96.4|96.28|96.24|96.16|22053
1611669510000|2021-01-26 13:58:30|96.36|96.26|96.3|96.24|96.36|96.26|96.3|96.24|3387
1611669520000|2021-01-26 13:58:40|96.32||96.32||96.32||96.32||1130
1611669540000|2021-01-26 13:59:00|96.34|96.26|96.38|96.3|96.38|96.3|96.34|96.24|12673
1611669550000|2021-01-26 13:59:10|||||||||1000
1611669560000|2021-01-26 13:59:20||96.32||96.32||96.32||96.3|100
1611669570000|2021-01-26 13:59:30|96.4|96.34|96.44|96.34|96.44|96.34|96.4|96.34|9766
1611669580000|2021-01-26 13:59:40|96.46|96.36|96.46|96.36|96.48|96.38|96.46|96.34|0
1611669590000|2021-01-26 13:59:50||96.38||96.36||96.38||96.36|216
1611669600000|2021-01-26 14:00:00|96.48|96.38|96.5|96.38|96.5|96.4|96.48|96.36|3
1611669610000|2021-01-26 14:00:10|96.52|96.42|96.54|96.44|96.54|96.44|96.5|96.42|150
1611669620000|2021-01-26 14:00:20|96.52|96.46|96.58|96.52|96.6|96.52|96.52|96.44|4642
1611669630000|2021-01-26 14:00:30|96.6|96.54|96.7|96.64|96.7|96.64|96.6|96.54|6471
1611669640000|2021-01-26 14:00:40|96.74|96.66|96.78|96.72|96.78|96.72|96.74|96.66|11327
1611669650000|2021-01-26 14:00:50|96.8|96.74|96.96|96.84|96.96|96.84|96.8|96.74|16426
1611669660000|2021-01-26 14:01:00|96.94|96.82|96.92|96.82|96.94|96.82|96.92|96.8|0
1611669670000|2021-01-26 14:01:10|96.96|96.86|97|96.88|97.06|97.02|96.96|96.86|52756
1611669680000|2021-01-26 14:01:20|96.96|96.86|97.04|97|97.04|97|96.94|96.84|31032
1611669690000|2021-01-26 14:01:30|97.06|97.02|97.08|97.02|97.1|97.02|97.06|97.02|9373
1611669700000|2021-01-26 14:01:40|||||||||6549
1611669710000|2021-01-26 14:01:50|97.1|97.04|97.1|97.04|97.1|97.04|97.1|97.04|7737
1611669720000|2021-01-26 14:02:00|||||||||4091
1611669730000|2021-01-26 14:02:10|97.08|97.02|96.92|96.82|97.08|97.02|96.92|96.82|32233
1611669740000|2021-01-26 14:02:20|96.94|96.84|97|96.9|97|96.9|96.94|96.84|3548
1611669750000|2021-01-26 14:02:30|97.02|96.92|97.08|96.94|97.08|96.96|97.02|96.92|11217
1611669760000|2021-01-26 14:02:40|97.06|96.92|96.96|96.84|97.06|96.92|96.96|96.84|10841
1611669770000|2021-01-26 14:02:50|96.94|96.82|96.58|96.46|96.94|96.82|96.58|96.44|42164
1611669780000|2021-01-26 14:03:00|96.56|96.48|96.56|96.48|96.56|96.5|96.54|96.48|2637
1611669790000|2021-01-26 14:03:10|96.58|96.5|96.58|96.48|96.58|96.5|96.58|96.48|22835
1611669800000|2021-01-26 14:03:20|96.56|96.44|96.56|96.4|96.56|96.44|96.56|96.4|0
1611669810000|2021-01-26 14:03:30|96.54|96.42|96.6|96.54|96.62|96.54|96.52|96.42|23625
1611669830000|2021-01-26 14:03:50|96.58|96.5|96.58|96.46|96.58|96.5|96.54|96.4|9977
1611669840000|2021-01-26 14:04:00|96.56|96.48|96.56|96.44|96.58|96.48|96.54|96.4|0
1611669850000|2021-01-26 14:04:10|96.46|96.4|96.4|96.26|96.54|96.42|96.4|96.24|43268
1611669880000|2021-01-26 14:04:40|96.38|96.24|96.36|96.24|96.48|96.32|96.32|96.08|28397
1611669890000|2021-01-26 14:04:50|96.34|96.22|96.32|96.22|96.34|96.22|96.3|96.12|2002
1611669900000|2021-01-26 14:05:00|96.34|96.24|96.32|96.24|96.34|96.24|96.32|96.24|3558
1611669910000|2021-01-26 14:05:10|||||||||116
1611669920000|2021-01-26 14:05:20|96.28|96.22|96.26|96.04|96.32|96.22|96.26|96.02|9202
1611669930000|2021-01-26 14:05:30||96.06||96.1||96.1||96.06|0
1611669940000|2021-01-26 14:05:40||96.12||96.14||96.14||96.12|212
1611669950000|2021-01-26 14:05:50|96.3|96.2|96.38|96.3|96.38|96.3|96.28|96.2|26009
1611669960000|2021-01-26 14:06:00|96.4|96.34|96.5|96.38|96.52|96.4|96.4|96.34|7338
1611669970000|2021-01-26 14:06:10|||||||||7754
1611669980000|2021-01-26 14:06:20|96.42|96.36|96.4|96.3|96.42|96.36|96.4|96.3|15649
1611669990000|2021-01-26 14:06:30|96.38|96.28|96.46|96.38|96.48|96.4|96.38|96.24|6951
1611670010000|2021-01-26 14:06:50|||||||||6177
1611670020000|2021-01-26 14:07:00|||||||||677
1611670030000|2021-01-26 14:07:10|96.44|96.36|96.44|96.3|96.44|96.36|96.44|96.26|1431
1611670040000|2021-01-26 14:07:20|||||||||3590
1611670050000|2021-01-26 14:07:30|96.42||96.42||96.44||96.4||1
1611670060000|2021-01-26 14:07:40|||||||||5000
1611670070000|2021-01-26 14:07:50|96.4||96.44||96.44||96.4||5463
1611670080000|2021-01-26 14:08:00|96.42||96.42||96.42||96.42||108
1611670090000|2021-01-26 14:08:10|96.4||96.4||96.4||96.4||0
1611670100000|2021-01-26 14:08:20|96.38|96.28|96.32|96.18|96.4|96.28|96.32|96.12|10121
1611670110000|2021-01-26 14:08:30|96.34||96.34||96.34||96.34||12
1611670120000|2021-01-26 14:08:40|96.38|96.22|96.36|96.24|96.38|96.24|96.36|96.22|17
1611670130000|2021-01-26 14:08:50||96.26||96.28||96.28||96.26|0
1611670140000|2021-01-26 14:09:00|96.38|96.3|96.4|96.32|96.4|96.32|96.38|96.26|474
1611670150000|2021-01-26 14:09:10|||||||||19
1611670160000|2021-01-26 14:09:20|96.38|96.3|96.4|96.3|96.4|96.3|96.38|96.26|2419
1611670170000|2021-01-26 14:09:30|96.42|96.32|96.44|96.34|96.44|96.36|96.42|96.32|2218
1611670180000|2021-01-26 14:09:40||96.32||96.36||96.36||96.32|0
1611670190000|2021-01-26 14:09:50|96.46|96.38|96.52|96.38|96.54|96.38|96.46|96.38|15015
1611670200000|2021-01-26 14:10:00|96.48||96.48||96.48||96.48||819
1611670210000|2021-01-26 14:10:10|96.46|96.36|96.46|96.36|96.46|96.36|96.46|96.36|1305
1611670220000|2021-01-26 14:10:20|96.48|96.38|96.48|96.4|96.48|96.4|96.46|96.38|1037
1611670230000|2021-01-26 14:10:30|96.52|96.42|96.56|96.44|96.58|96.44|96.52|96.42|200
1611670240000|2021-01-26 14:10:40|96.58|96.46|96.6|96.48|96.6|96.48|96.58|96.44|3656
1611670250000|2021-01-26 14:10:50|96.58|96.46|96.58|96.46|96.58|96.46|96.56|96.44|0
1611670260000|2021-01-26 14:11:00|96.56|96.48|96.58|96.48|96.58|96.48|96.56|96.48|5
1611670270000|2021-01-26 14:11:10|||||||||517
1611670280000|2021-01-26 14:11:20|96.56||96.56||96.56||96.56||72
1611670290000|2021-01-26 14:11:30|96.58|96.46|96.66|96.58|96.66|96.58|96.58|96.46|87
1611670300000|2021-01-26 14:11:40|96.68|96.6|96.68|96.6|96.7|96.6|96.68|96.58|3
1611670310000|2021-01-26 14:11:50|96.7|96.62|96.74|96.66|96.74|96.66|96.7|96.62|5333
1611670320000|2021-01-26 14:12:00|96.76|96.68|96.76|96.72|96.76|96.72|96.76|96.68|1090
1611670330000|2021-01-26 14:12:10|96.78|96.7|96.82|96.72|96.82|96.72|96.78|96.66|5495
1611670340000|2021-01-26 14:12:20|96.84|96.74|97|96.9|97|96.9|96.84|96.74|10419
1611670350000|2021-01-26 14:12:30|97.02|96.92|97|96.88|97.04|97|96.98|96.88|18343
1611670360000|2021-01-26 14:12:40|97.02|96.9|97|96.88|97.02|96.94|97|96.86|5734
1611670370000|2021-01-26 14:12:50|97.02|96.9|97.02|96.92|97.02|96.92|97.02|96.9|3396
1611670380000|2021-01-26 14:13:00|97.04|96.94|97.1|97.02|97.14|97.02|97.04|96.9|19465
1611670390000|2021-01-26 14:13:10|97.08|96.94|97.08|96.96|97.08|96.96|97.08|96.9|1616
1611670400000|2021-01-26 14:13:20||96.98||97||97||96.98|5030
1611670410000|2021-01-26 14:13:30|97.1||97.1||97.1||97.1||15716
1611670420000|2021-01-26 14:13:40|97.12|97.04|97.2|97.1|97.2|97.1|97.12|97.04|12134
1611670430000|2021-01-26 14:13:50||97.12||97.12||97.12||97.12|7159
1611670440000|2021-01-26 14:14:00|||||||||6062
1611670450000|2021-01-26 14:14:10|97.18|97.1|97.2|97.04|97.2|97.12|97.14|97.02|18132
1611670460000|2021-01-26 14:14:20|||||||||1132
1611670470000|2021-01-26 14:14:30|||||||||496
1611670480000|2021-01-26 14:14:40|97.18|97.02|97.16|97.06|97.18|97.06|97.04|96.92|49143
1611670490000|2021-01-26 14:14:50|97.14|97.04|97.14|97.04|97.14|97.04|97.14|97.04|10460
1611670510000|2021-01-26 14:15:10|97.12||97.12||97.12||97.12||3289
1611670520000|2021-01-26 14:15:20|97.14||97.12||97.14||97.12||0
1611670530000|2021-01-26 14:15:30|||||||||6535
1611670540000|2021-01-26 14:15:40|97.1|97.02|97.08|96.98|97.1|97.04|97.08|96.96|38070
1611670550000|2021-01-26 14:15:50|97.06|97|97.08|97|97.08|97|97|96.98|4309
1611670560000|2021-01-26 14:16:00|||||||||909
1611670570000|2021-01-26 14:16:10|97.06|96.98|96.94|96.8|97.06|96.98|96.94|96.78|8535
1611670580000|2021-01-26 14:16:20|96.9|96.78|96.58|96.4|96.9|96.78|96.58|96.38|45640
1611670590000|2021-01-26 14:16:30|96.54|96.38|96.42|96.26|96.54|96.38|96.4|96.22|17780
1611670600000|2021-01-26 14:16:40|96.44|96.28|96.56|96.38|96.56|96.38|96.44|96.28|24035
1611670610000|2021-01-26 14:16:50|96.54|96.4|96.54|96.38|96.56|96.42|96.54|96.36|20895
1611670620000|2021-01-26 14:17:00|96.36|96.36|96.4|96.26|96.52|96.4|96.28|96.22|119615
1611670630000|2021-01-26 14:17:10|96.38|96.28|96.44|96.38|96.44|96.38|96.38|96.26|7045
1611670640000|2021-01-26 14:17:20|96.46|96.36|96.4|96.3|96.46|96.36|96.4|96.26|30519
1611670650000|2021-01-26 14:17:30|96.38|96.28|96.34|96.28|96.38|96.28|96.34|96.26|15816
1611670660000|2021-01-26 14:17:40|||||||||19693
1611670670000|2021-01-26 14:17:50|||||||||9000
1611670680000|2021-01-26 14:18:00|96.32|96.24|96.34|96.24|96.34|96.24|96.32|96.22|8803
1611670690000|2021-01-26 14:18:10|96.32|96.22|96.22|96.12|96.32|96.22|96.22|96.06|87239
1611670700000|2021-01-26 14:18:20|96.2|96.14|96.26|96.18|96.28|96.18|96.2|96.14|8985
1611670710000|2021-01-26 14:18:30|96.28|96.2|96.46|96.32|96.48|96.34|96.28|96.18|21825
1611670720000|2021-01-26 14:18:40|96.44|96.34|96.44|96.34|96.44|96.36|96.42|96.34|2
1611670730000|2021-01-26 14:18:50|96.4|96.32|96.32|96.24|96.44|96.32|96.32|96.18|4236
1611670740000|2021-01-26 14:19:00|96.34|96.26|96.34|96.26|96.34|96.26|96.34|96.26|103
1611670790000|2021-01-26 14:19:50|96.36|96.28|96.44|96.32|96.46|96.32|96.36|96.28|10871
1611670800000|2021-01-26 14:20:00|96.42||96.42||96.42||96.42||0
1611670810000|2021-01-26 14:20:10|||||||||2700
1611670820000|2021-01-26 14:20:20|96.4||96.4||96.42||96.4||2300
1611670830000|2021-01-26 14:20:30|96.38|96.3|96.3|96.18|96.38|96.3|96.28|96.14|16226
1611670840000|2021-01-26 14:20:40||96.16||96.16||96.16||96.16|500
1611670850000|2021-01-26 14:20:50||96.18||96.18||96.18||96.18|475
1611670860000|2021-01-26 14:21:00|96.28||96.28||96.28||96.28||0
1611670870000|2021-01-26 14:21:10|96.26|96.16|96.16|96.04|96.26|96.16|96.16|96.02|12081
1611670890000|2021-01-26 14:21:30|||||||||5171
1611670900000|2021-01-26 14:21:40|96.18|96.12|96.2|96.12|96.24|96.18|96.18|96.12|8661
1611670910000|2021-01-26 14:21:50|96.18|96.1|96.14|96.04|96.18|96.1|96.14|96.04|13739
1611670920000|2021-01-26 14:22:00|96.16|96.02|95.98|95.88|96.16|96.02|95.98|95.86|67912
1611670930000|2021-01-26 14:22:10|95.96|95.96|95.92|95.86|95.98|95.96|95.92|95.86|10398
1611670940000|2021-01-26 14:22:20|95.9|95.84|95.8|95.7|95.9|95.84|95.76|95.7|6774
1611670950000|2021-01-26 14:22:30|95.78|95.72|95.8|95.7|95.8|95.72|95.78|95.7|8738
1611670960000|2021-01-26 14:22:40|95.78||95.78||95.78||95.78||0
1611670970000|2021-01-26 14:22:50|||||||||2055
1611670980000|2021-01-26 14:23:00|95.76|95.68|95.68|95.54|95.76|95.68|95.68|95.54|9821
1611670990000|2021-01-26 14:23:10|||||||||5324
1611671000000|2021-01-26 14:23:20|||||||||52
1611671010000|2021-01-26 14:23:30|95.66|95.52|95.64|95.5|95.66|95.52|95.64|95.5|10047
1611671020000|2021-01-26 14:23:40||95.52||95.52||95.52||95.52|5209
1611671030000|2021-01-26 14:23:50|||||||||13
1611671040000|2021-01-26 14:24:00|95.66|95.56|95.72|95.6|95.74|95.72|95.66|95.56|66002
1611671050000|2021-01-26 14:24:10|95.7||95.7||95.7||95.7||3676
1611671060000|2021-01-26 14:24:20|95.68|95.58|95.58|95.5|95.68|95.58|95.58|95.5|9337
1611671070000|2021-01-26 14:24:30|95.56|95.48|95.48|95.42|95.58|95.48|95.48|95.4|774
1611671080000|2021-01-26 14:24:40|95.46|95.4|95.48|95.34|95.48|95.4|95.46|95.32|378
1611671090000|2021-01-26 14:24:50|95.46||95.46||95.46||95.46||4630
1611671100000|2021-01-26 14:25:00|95.44|95.32|95.66|95.6|95.66|95.6|95.44|95.3|63561
1611671110000|2021-01-26 14:25:10|95.68|95.62|95.7|95.6|95.74|95.68|95.68|95.58|35015
1611671120000|2021-01-26 14:25:20|95.68||95.68||95.68||95.68||11
1611671130000|2021-01-26 14:25:30|||||||||1567
1611671140000|2021-01-26 14:25:40|95.72|95.62|95.66|95.56|95.74|95.62|95.66|95.52|13879
1611671150000|2021-01-26 14:25:50|95.64|95.52|95.54|95.44|95.66|95.52|95.52|95.42|9126
1611671170000|2021-01-26 14:26:10|95.52|95.42|95.58|95.5|95.58|95.54|95.46|95.32|30318
1611671180000|2021-01-26 14:26:20|95.6|95.52|95.52|95.38|95.66|95.58|95.52|95.38|59487
1611671190000|2021-01-26 14:26:30||95.4||95.44||95.44||95.4|10469
1611671200000|2021-01-26 14:26:40|95.5|95.42|95.46|95.4|95.52|95.42|95.46|95.4|7835
1611671210000|2021-01-26 14:26:50|95.44|95.42|95.44|95.4|95.44|95.42|95.44|95.4|0
1611671220000|2021-01-26 14:27:00|95.42|95.38|95.38|95.3|95.42|95.38|95.34|95.2|20184
1611671230000|2021-01-26 14:27:10|95.34|95.28|95.32|95.24|95.34|95.28|95.32|95.16|4339
1611671240000|2021-01-26 14:27:20|95.3|95.18|95.3|95.22|95.3|95.24|95.3|95.18|9600
1611671250000|2021-01-26 14:27:30||95.24||95.22||95.24||95.16|0
1611671260000|2021-01-26 14:27:40||95.18||95.22||95.22||95.18|1159
1611671270000|2021-01-26 14:27:50|||||||||17038
1611671280000|2021-01-26 14:28:00|95.28|95.16|95.3|95.2|95.3|95.24|95.28|95.16|11689
1611671290000|2021-01-26 14:28:10|95.28|95.18|95.28|95.16|95.28|95.18|95.28|95.16|6283
1611671300000|2021-01-26 14:28:20|95.3|95.18|95.32|95.2|95.32|95.2|95.3|95.18|10074
1611671310000|2021-01-26 14:28:30|||||||||2367
1611671330000|2021-01-26 14:28:50|95.3||95.32||95.32||95.3||5726
1611671340000|2021-01-26 14:29:00|95.3|95.18|95.24|95.18|95.3|95.2|95.22|95.16|28286
1611671350000|2021-01-26 14:29:10|95.26|95.2|95.28|95.2|95.28|95.2|95.26|95.2|1396
1611671360000|2021-01-26 14:29:20|95.3|95.22|95.28|95.2|95.46|95.34|95.28|95.2|35588
1611671370000|2021-01-26 14:29:30|95.26||95.26||95.26||95.26||31032
1611671380000|2021-01-26 14:29:40|95.24||95.24||95.24||95.24||18443
1611671390000|2021-01-26 14:29:50|95.22|95.16|95.24|95.16|95.24|95.16|95.22|95.14|2778
1611671400000|2021-01-26 14:30:00|95.26|95.18|95.3|95.22|95.46|95.32|95.2|95.12|184877
1611671410000|2021-01-26 14:30:10|95.28|95.2|95.34|95.24|95.34|95.24|95.26|95.14|17656
1611671420000|2021-01-26 14:30:20|95.32|95.22|95.28|95.2|95.32|95.24|95.28|95.2|11118
1611671430000|2021-01-26 14:30:30|95.32|95.22|95.34|95.28|95.34|95.3|95.3|95.2|35161
1611671440000|2021-01-26 14:30:40|95.32|95.3|95.34|95.28|95.34|95.3|95.3|95.22|9565
1611671450000|2021-01-26 14:30:50|95.36|95.3|95.68|95.56|95.7|95.6|95.36|95.3|38036
1611671460000|2021-01-26 14:31:00|95.7|95.58|95.68|95.58|95.8|95.74|95.68|95.54|70258
1611671470000|2021-01-26 14:31:10|95.7|95.6|95.8|95.72|95.98|95.88|95.7|95.6|97133
1611671480000|2021-01-26 14:31:20|95.78|95.66|95.78|95.66|95.82|95.74|95.66|95.52|109848
1611671490000|2021-01-26 14:31:30|95.76|95.68|95.78|95.7|95.78|95.7|95.76|95.62|9012
1611671500000|2021-01-26 14:31:40||95.72||95.72||95.72||95.72|7231
1611671510000|2021-01-26 14:31:50|95.8|95.74|96|95.88|96.1|96|95.8|95.74|23814
1611671520000|2021-01-26 14:32:00|96.02|96|96.22|96.06|96.24|96.14|95.98|95.88|93682
1611671530000|2021-01-26 14:32:10|96.24|96.12|96.22|96.18|96.3|96.18|96.22|96.12|18839
1611671540000|2021-01-26 14:32:20|96.2|96.12|96.32|96.22|96.38|96.3|96.18|96.1|55127
1611671550000|2021-01-26 14:32:30|96.36|96.24|96.3|96.22|96.42|96.28|96.22|96.1|76980
1611671560000|2021-01-26 14:32:40|96.28|96.2|96.28|96.24|96.28|96.24|96.2|96.12|30209
1611671570000|2021-01-26 14:32:50|96.3|96.22|96.3|96.24|96.3|96.24|96.3|96.22|4849
1611671580000|2021-01-26 14:33:00|96.28|96.26|96.3|96.16|96.32|96.28|96.16|96.04|62097
1611671590000|2021-01-26 14:33:10|96.34|96.18|96.34|96.26|96.4|96.26|96.32|96.14|12282
1611671600000|2021-01-26 14:33:20|96.38|96.28|96.38|96.3|96.4|96.34|96.34|96.24|29030
1611671610000|2021-01-26 14:33:30|96.34|96.26|96.36|96.28|96.36|96.3|96.32|96.16|2592
1611671620000|2021-01-26 14:33:40|96.38|96.32|96.46|96.36|96.58|96.44|96.36|96.24|21502
1611671630000|2021-01-26 14:33:50|96.42||96.4||96.42||96.4||5
1611671640000|2021-01-26 14:34:00|96.42|96.32|96.48|96.42|96.48|96.42|96.32|96.24|30881
1611671650000|2021-01-26 14:34:10|96.5|96.44|96.56|96.46|96.7|96.6|96.5|96.4|27026
1611671660000|2021-01-26 14:34:20|96.58|96.48|96.6|96.44|96.62|96.5|96.58|96.42|78041
1611671670000|2021-01-26 14:34:30|96.62|96.46|96.76|96.64|96.76|96.64|96.62|96.46|10444
1611671680000|2021-01-26 14:34:40|96.78|96.66|96.86|96.78|96.86|96.78|96.78|96.66|7263
1611671690000|2021-01-26 14:34:50|96.84|96.8|96.96|96.88|96.96|96.88|96.78|96.7|125782
1611671700000|2021-01-26 14:35:00|96.98|96.9|97|96.9|97|96.96|96.98|96.86|6703
1611671710000|2021-01-26 14:35:10|96.98|96.84|96.98|96.88|96.98|96.88|96.98|96.84|17230
1611671720000|2021-01-26 14:35:20|97|96.84|97.16|97.06|97.16|97.06|97|96.84|19605
1611671730000|2021-01-26 14:35:30|97.12|97.08|97.12|97.08|97.12|97.1|97.1|97.08|8353
1611671740000|2021-01-26 14:35:40|97.1|97.04|96.98|96.88|97.1|97.04|96.96|96.84|13449
1611671750000|2021-01-26 14:35:50|97|96.9|97.1|97.04|97.18|97.04|97|96.9|44518
1611671760000|2021-01-26 14:36:00|97.08|97.02|96.88|96.78|97.08|97.02|96.86|96.76|54125
1611671770000|2021-01-26 14:36:10||96.8||96.8||96.82||96.78|8256
1611671780000|2021-01-26 14:36:20|96.86|96.76|96.62|96.4|96.88|96.82|96.62|96.4|79017
1611671790000|2021-01-26 14:36:30||96.42||96.46||96.46||96.42|3556
1611671810000|2021-01-26 14:36:50|96.6|96.44|96.54|96.46|96.6|96.48|96.46|96.34|16698
1611671820000|2021-01-26 14:37:00|96.46|96.44|96.52|96.46|96.54|96.48|96.46|96.44|22674
1611671830000|2021-01-26 14:37:10|96.54|96.48|96.5|96.44|96.74|96.6|96.5|96.44|70378
1611671840000|2021-01-26 14:37:20|96.52|96.46|96.68|96.56|96.7|96.56|96.52|96.46|3432
1611671850000|2021-01-26 14:37:30|96.66|96.54|96.58|96.44|96.66|96.54|96.58|96.44|17241
1611671860000|2021-01-26 14:37:40||96.46||96.46||96.46||96.46|28755
1611671870000|2021-01-26 14:37:50|96.56|96.44|96.54|96.42|96.56|96.44|96.48|96.36|15193
1611671880000|2021-01-26 14:38:00|96.52|96.44|96|95.82|96.56|96.44|96|95.82|217060
1611671890000|2021-01-26 14:38:10|95.98|95.78|96.36|96.2|96.38|96.2|95.78|95.7|360694
1611671900000|2021-01-26 14:38:20|96.34|96.18|96.36|96.18|96.36|96.18|96.18|96.06|37192
1611671910000|2021-01-26 14:38:30|96.38|96.2|96.38|96.22|96.4|96.26|96.36|96.2|79514
1611671920000|2021-01-26 14:38:40|96.36|96.24|96.38|96.22|96.4|96.26|96.36|96.2|13291
1611671930000|2021-01-26 14:38:50|96.36|96.2|96.5|96.36|96.52|96.5|96.16|96.02|88287
1611671940000|2021-01-26 14:39:00|96.48|96.34|96.44|96.24|96.5|96.34|96.44|96.22|10960
1611671950000|2021-01-26 14:39:10|96.36|96.36|96.44|96.3|96.44|96.36|96.36|96.22|7297
1611671960000|2021-01-26 14:39:20||96.26||96.28||96.28||96.26|2174
1611671970000|2021-01-26 14:39:30|96.42|96.24|96.42|96.2|96.42|96.26|96.42|96.18|3315
1611671980000|2021-01-26 14:39:40|||||||||12313
1611671990000|2021-01-26 14:39:50|96.4|96.18|96.34|96.22|96.4|96.22|96.34|96.14|5374
1611672010000|2021-01-26 14:40:10|96.32|96.18|96.32|96.16|96.32|96.18|96.32|96.16|3654
1611672020000|2021-01-26 14:40:20|96.3||96.3||96.3||96.3||503
1611672030000|2021-01-26 14:40:30|96.28|96.1|96.24|96.16|96.28|96.16|96.24|96.06|23917
1611672040000|2021-01-26 14:40:40|96.22|96.1|96.36|96.3|96.36|96.3|96.14|96|92889
1611672050000|2021-01-26 14:40:50|96.34|96.24|96.34|96.14|96.36|96.24|96.34|96.14|13957
1611672060000|2021-01-26 14:41:00||96.16||96.14||96.16||96.14|1950
1611672070000|2021-01-26 14:41:10||96.16||96.16||96.16||96.16|3206
1611672080000|2021-01-26 14:41:20|96.32|96.18|96.32|96.2|96.32|96.2|96.32|96.18|745
1611672100000|2021-01-26 14:41:40|96.3|96.18|96.32|96.2|96.34|96.2|96.3|96.18|12675
1611672110000|2021-01-26 14:41:50|96.28|96.22|96.36|96.24|96.36|96.28|96.28|96.22|7999
1611672120000|2021-01-26 14:42:00|96.34|96.22|96.34|96.24|96.34|96.24|96.34|96.22|266
1611672130000|2021-01-26 14:42:10|96.32|96.22|96.32|96.24|96.32|96.24|96.32|96.2|5208
1611672150000|2021-01-26 14:42:30|96.34|96.28|96.36|96.24|96.48|96.38|96.34|96.24|14443
1611672160000|2021-01-26 14:42:40|96.38|96.26|96.38|96.26|96.38|96.26|96.38|96.26|2672
1611672170000|2021-01-26 14:42:50|96.36|96.24|96.38|96.24|96.38|96.24|96.36|96.24|0
1611672180000|2021-01-26 14:43:00|96.42|96.26|96.46|96.32|96.46|96.32|96.42|96.26|2832
1611672190000|2021-01-26 14:43:10|96.44|96.3|96.36|96.24|96.44|96.3|96.34|96.24|11630
1611672200000|2021-01-26 14:43:20|96.4|96.26|96.34|96.26|96.42|96.36|96.34|96.26|16790
1611672210000|2021-01-26 14:43:30|96.3|96.24|96.42|96.34|96.54|96.44|96.3|96.22|83586
1611672220000|2021-01-26 14:43:40|96.4|96.3|96.36|96.28|96.4|96.3|96.36|96.26|22507
1611672230000|2021-01-26 14:43:50|96.34|96.26|96.28|96.22|96.34|96.26|96.26|96.22|13197
1611672240000|2021-01-26 14:44:00|96.32|96.24|96.22|96.18|96.34|96.24|96.22|96.18|48477
1611672250000|2021-01-26 14:44:10|96.2|96.16|96.18|96.1|96.26|96.18|96.1|96.02|90975
1611672260000|2021-01-26 14:44:20|96.2|96.12|96.18|96.08|96.26|96.18|96.18|96.08|42954
1611672270000|2021-01-26 14:44:30||96.1||96.12||96.12||96.08|2000
1611672280000|2021-01-26 14:44:40|96.2|96.14|96.42|96.3|96.44|96.3|96.2|96.14|11034
1611672290000|2021-01-26 14:44:50|96.4|96.26|96.38|96.28|96.4|96.3|96.3|96.22|12649
1611672300000|2021-01-26 14:45:00|96.4|96.3|96.4|96.36|96.4|96.36|96.4|96.3|2233
1611672310000|2021-01-26 14:45:10|96.46|96.38|96.4|96.3|96.5|96.42|96.4|96.3|38309
1611672330000|2021-01-26 14:45:30|96.44|96.32|96.46|96.34|96.46|96.34|96.44|96.32|8467
1611672340000|2021-01-26 14:45:40|96.5|96.36|96.6|96.48|96.6|96.48|96.5|96.36|6798
1611672350000|2021-01-26 14:45:50|||||||||5055
1611672370000|2021-01-26 14:46:10|||||||||1000
1611672430000|2021-01-26 14:47:10|96.62|96.5|96.82|96.72|96.82|96.72|96.62|96.5|31022
1611672440000|2021-01-26 14:47:20|96.8|96.7|96.82|96.68|96.82|96.7|96.76|96.62|8560
1611672460000|2021-01-26 14:47:40|96.8||96.8||96.8||96.8||904
1611672470000|2021-01-26 14:47:50|96.78|96.7|96.78|96.7|96.78|96.7|96.78|96.7|431
1611672480000|2021-01-26 14:48:00|96.8|96.72|96.78|96.7|96.82|96.72|96.72|96.68|24009
1611672490000|2021-01-26 14:48:10|96.8|96.72|96.96|96.86|96.98|96.86|96.8|96.72|10939
1611672500000|2021-01-26 14:48:20|96.98|96.88|96.9|96.86|97|96.92|96.82|96.8|59320
1611672510000|2021-01-26 14:48:30|96.92|96.88|96.98|96.88|97|96.88|96.92|96.86|13250
1611672520000|2021-01-26 14:48:40|97|96.92|97.12|97.04|97.14|97.04|97|96.92|16446
1611672530000|2021-01-26 14:48:50|97.1|97.02|97.1|97.02|97.1|97.02|97.08|96.98|29146
1611672540000|2021-01-26 14:49:00|97.08|97|97.1|97.06|97.1|97.06|97.08|97|24143
1611672550000|2021-01-26 14:49:10|97.04|97.02|96.98|96.88|97.1|97.06|96.98|96.88|54085
1611672560000|2021-01-26 14:49:20||96.9||96.9||96.9||96.9|20
1611672570000|2021-01-26 14:49:30|96.94|96.88|96.96|96.86|96.98|96.88|96.92|96.86|15783
1611672580000|2021-01-26 14:49:40|96.92||96.92||96.92||96.92||0
1611672590000|2021-01-26 14:49:50|96.9|96.84|96.9|96.84|96.9|96.84|96.9|96.84|13293
1611672600000|2021-01-26 14:50:00|96.88|96.86|97|96.94|97.02|96.98|96.88|96.86|118954
1611672610000|2021-01-26 14:50:10|96.98|96.9|96.98|96.9|96.98|96.9|96.98|96.9|2782
1611672620000|2021-01-26 14:50:20|96.96|96.88|96.84|96.7|96.98|96.9|96.84|96.7|42124
1611672630000|2021-01-26 14:50:30|96.82|96.68|96.78|96.7|96.82|96.7|96.78|96.68|106103
1611672640000|2021-01-26 14:50:40|96.8|96.72|96.8|96.74|96.84|96.74|96.8|96.72|1245
1611672650000|2021-01-26 14:50:50|96.78|96.7|96.58|96.5|96.8|96.74|96.58|96.5|3869186
1611672660000|2021-01-26 14:51:00|96.56|96.46|96.48|96.36|96.56|96.46|96.42|96.28|28451
1611672670000|2021-01-26 14:51:10|96.5|96.38|96.46|96.3|96.52|96.5|96.44|96.3|84458
1611672680000|2021-01-26 14:51:20|96.44|96.28|96.26|96.12|96.44|96.28|96.26|96.1|21830
1611672690000|2021-01-26 14:51:30|96.28|96.14|96.3|96.2|96.3|96.28|96.28|96.14|162292
1611672700000|2021-01-26 14:51:40|96.28|96.14|96.28|96.18|96.3|96.2|96.28|96.14|3784
1611672710000|2021-01-26 14:51:50|96.3|96.4|96.26|96.1|96.44|96.4|96.26|96.1|172574
1611672720000|2021-01-26 14:52:00||96.08||96.08||96.08||96.08|10399
1611672730000|2021-01-26 14:52:10|96.2|96.06|96.18|96.02|96.2|96.06|96.18|96.02|1
1611672740000|2021-01-26 14:52:20|||||||||118139
1611672750000|2021-01-26 14:52:30|||||||||3137
1611672760000|2021-01-26 14:52:40|96.2|96.2|96.2|96.08|96.26|96.2|96.1|96|269104
1611672770000|2021-01-26 14:52:50||96.1||96.1||96.14||96.06|2281
1611672790000|2021-01-26 14:53:10|96.18|96.06|96.16|96.06|96.18|96.06|95.98|95.8|325852
1611672800000|2021-01-26 14:53:20|96.14|95.98|96.08|96|96.14|96|96.08|95.94|11398
1611672810000|2021-01-26 14:53:30|96.06|95.92|96.28|96.14|96.28|96.14|96|95.9|98192
1611672820000|2021-01-26 14:53:40|96.26|96.16|96.24|96.12|96.28|96.2|96.24|96.1|5330
1611672830000|2021-01-26 14:53:50|96.22|96.08|96.14|95.98|96.22|96.08|96.14|95.98|4965
1611672840000|2021-01-26 14:54:00|96.1|96|96.14|96.06|96.16|96.06|96.1|96|43363
1611672850000|2021-01-26 14:54:10|96.16|96.14|96.26|96.14|96.28|96.16|96.16|96.12|28535
1611672860000|2021-01-26 14:54:20||96.1||96.16||96.16||96.1|11482
1611672870000|2021-01-26 14:54:30|96.24|96.14|96.24|96.16|96.24|96.16|96.24|96.14|6370
1611672880000|2021-01-26 14:54:40|96.26|96.18|96.38|96.34|96.38|96.34|96.26|96.18|39425
1611672890000|2021-01-26 14:54:50|96.42|96.36|96.38|96.26|96.46|96.36|96.38|96.26|22790
1611672900000|2021-01-26 14:55:00|96.36|96.28|96.36|96.26|96.36|96.28|96.36|96.26|193
1611672910000|2021-01-26 14:55:10||96.28||96.28||96.28||96.28|1021
1611672920000|2021-01-26 14:55:20|96.38|96.32|96.38|96.32|96.38|96.32|96.38|96.32|5360
1611672930000|2021-01-26 14:55:30|96.36|96.28|96.3|96.14|96.36|96.28|96.3|96.14|18552
1611672940000|2021-01-26 14:55:40|96.28|96.18|96.3|96.2|96.3|96.22|96.24|96.18|4227
1611672950000|2021-01-26 14:55:50||96.22||96.24||96.24||96.22|4
1611672980000|2021-01-26 14:56:20|96.28|96.18|96.26|96.16|96.3|96.18|96.24|96.14|23536
1611672990000|2021-01-26 14:56:30|96.24|96.14|96.48|96.34|96.48|96.34|96.22|96.12|34449
1611673000000|2021-01-26 14:56:40||96.36||96.42||96.42||96.36|546
1611673010000|2021-01-26 14:56:50|||||||||1534
1611673020000|2021-01-26 14:57:00||96.44||96.44||96.44||96.44|3295
1611673030000|2021-01-26 14:57:10|96.52|96.46|96.52|96.46|96.52|96.46|96.52|96.46|4590
1611673040000|2021-01-26 14:57:20|96.56|96.48|96.58|96.48|96.6|96.5|96.56|96.46|881
1611673060000|2021-01-26 14:57:40|96.56|96.46|96.56|96.46|96.56|96.46|96.56|96.44|8
1611673070000|2021-01-26 14:57:50|96.54||96.54||96.54||96.54||135
1611673080000|2021-01-26 14:58:00|96.56|96.48|96.86|96.78|96.88|96.78|96.56|96.48|22410
1611673090000|2021-01-26 14:58:10|96.84|96.8|96.74|96.68|96.84|96.8|96.74|96.68|4545
1611673100000|2021-01-26 14:58:20|96.76|96.64|96.76|96.68|96.76|96.7|96.74|96.64|8349
1611673110000|2021-01-26 14:58:30||96.7||96.68||96.7||96.68|641
1611673120000|2021-01-26 14:58:40|96.8|96.7|96.9|96.8|96.9|96.8|96.8|96.7|18817
1611673130000|2021-01-26 14:58:50|96.92|96.82|96.92|96.82|96.92|96.82|96.9|96.82|1253
1611673140000|2021-01-26 14:59:00|96.94|96.84|96.92|96.84|96.94|96.84|96.92|96.82|767
1611673160000|2021-01-26 14:59:20|96.9|96.82|96.88|96.8|96.9|96.82|96.88|96.8|7188
1611673170000|2021-01-26 14:59:30|||||||||18323
1611673190000|2021-01-26 14:59:50|96.82|96.78|96.82|96.74|96.88|96.78|96.72|96.64|61934
1611673200000|2021-01-26 15:00:00|96.88|96.7|96.88|96.8|97|96.84|96.86|96.7|33988
1611673210000|2021-01-26 15:00:10||96.82||96.82||96.82||96.82|3620
1611673220000|2021-01-26 15:00:20||96.8||96.8||96.8||96.8|4938
1611673230000|2021-01-26 15:00:30||96.82||96.82||96.82||96.82|13
1611673240000|2021-01-26 15:00:40|96.86|96.8|96.8|96.7|96.86|96.8|96.7|96.58|20269
1611673250000|2021-01-26 15:00:50|96.78||96.78||96.8||96.78||4481
1611673260000|2021-01-26 15:01:00|96.76|96.68|96.7|96.6|96.76|96.68|96.7|96.6|19609
1611673270000|2021-01-26 15:01:10|96.72|96.7|96.82|96.72|96.82|96.74|96.7|96.6|12056
1611673280000|2021-01-26 15:01:20||96.74||96.76||96.76||96.74|1686
1611673300000|2021-01-26 15:01:40|96.84|96.78|96.82|96.76|96.88|96.78|96.82|96.76|4818
1611673310000|2021-01-26 15:01:50||96.74||96.7||96.74||96.7|9507
1611673320000|2021-01-26 15:02:00|96.84|96.72|96.84|96.72|96.84|96.72|96.84|96.72|58008
1611673330000|2021-01-26 15:02:10|96.86|96.76|96.96|96.86|96.96|96.88|96.86|96.76|46227
1611673340000|2021-01-26 15:02:20|96.98|96.88|96.9|96.78|96.98|96.9|96.76|96.74|59431
1611673350000|2021-01-26 15:02:30|96.94|96.86|96.9|96.78|96.98|96.86|96.9|96.76|24169
1611673360000|2021-01-26 15:02:40|96.92|96.8|96.92|96.82|96.92|96.82|96.92|96.8|9018
1611673380000|2021-01-26 15:03:00|96.9|96.8|96.92|96.82|96.92|96.82|96.9|96.8|26492
1611673390000|2021-01-26 15:03:10|96.9|96.8|96.96|96.88|96.96|96.88|96.9|96.8|3550
1611673400000|2021-01-26 15:03:20|96.94|96.86|97.12|97.02|97.14|97.02|96.94|96.86|22491
1611673410000|2021-01-26 15:03:30||97.04||97.04||97.06||97.04|8542
1611673420000|2021-01-26 15:03:40|97.14|97.06|97.16|97.1|97.16|97.12|97.14|97.06|4226
1611673430000|2021-01-26 15:03:50|97.18|97.14|97.16|97.1|97.2|97.14|97.16|97.1|17608
1611673440000|2021-01-26 15:04:00|97.1|97.08|97.14|97.02|97.16|97.1|97.04|97.02|57530
1611673450000|2021-01-26 15:04:10|97.12|97.04|97.24|97.16|97.24|97.16|97.1|97.04|17891
1611673460000|2021-01-26 15:04:20|97.28|97.22|97.3|97.22|97.3|97.22|97.28|97.14|14162
1611673470000|2021-01-26 15:04:30|||||||||8541
1611673480000|2021-01-26 15:04:40|97.34|97.24|97.4|97.26|97.4|97.26|97.34|97.24|36742
1611673490000|2021-01-26 15:04:50|97.24|97.24|97.34|97.24|97.38|97.24|97.24|97.22|35693
1611673500000|2021-01-26 15:05:00|97.32|97.26|97.4|97.28|97.4|97.28|97.32|97.26|10816
1611673510000|2021-01-26 15:05:10|97.44|97.3|97.5|97.36|97.5|97.36|97.44|97.3|3764
1611673520000|2021-01-26 15:05:20|97.48|97.4|97.48|97.38|97.48|97.44|97.48|97.38|5358
1611673530000|2021-01-26 15:05:30||97.4||97.4||97.4||97.4|10650
1611673550000|2021-01-26 15:05:50|97.5|97.38|97.48|97.38|97.5|97.38|97.48|97.38|2540
1611673560000|2021-01-26 15:06:00||97.4||97.4||97.4||97.4|0
1611673570000|2021-01-26 15:06:10|97.46|97.38|97.36|97.3|97.48|97.4|97.34|97.3|138734
1611673580000|2021-01-26 15:06:20|97.34|97.28|97.14|96.98|97.34|97.28|97.02|96.94|173390
1611673590000|2021-01-26 15:06:30|97.16|97|97.12|97|97.16|97.02|97.12|97|10969
1611673600000|2021-01-26 15:06:40|97.1|96.98|96.76|96.54|97.1|96.98|96.76|96.52|75605
1611673610000|2021-01-26 15:06:50|96.74|96.52|96.44|96.24|96.74|96.62|96.44|96.24|43313
1611673620000|2021-01-26 15:07:00|96.4|96.26|96.44|96.26|96.44|96.26|96.4|96.2|13942
1611673630000|2021-01-26 15:07:10|||||||||2660
1611673640000|2021-01-26 15:07:20|96.46|96.28|96.32|96.22|96.46|96.44|96.32|96.16|100679
1611673650000|2021-01-26 15:07:30|96.3|96.24|96.32|96.2|96.4|96.32|96.2|96.16|62832
1611673660000|2021-01-26 15:07:40|96.3|96.18|96.3|96.18|96.3|96.18|96.3|96.18|10634
1611673670000|2021-01-26 15:07:50|96.32|96.3|96.22|96.12|96.32|96.3|96.18|96.12|123158
1611673680000|2021-01-26 15:08:00|96.28|96.22|96.26|96.18|96.32|96.28|96.22|96.12|110084
1611673690000|2021-01-26 15:08:10|96.3|96.26|96.22|96.16|96.3|96.26|96.22|96.16|39066
1611673700000|2021-01-26 15:08:20|96.2|96.12|96.2|96.12|96.22|96.16|96.18|96.12|3972
1611673710000|2021-01-26 15:08:30|96.18|96.18|96.14|96.04|96.22|96.18|96.04|95.98|166287
1611673720000|2021-01-26 15:08:40|96.18|96.06|96.16|96.12|96.26|96.2|96.16|96.06|72719
1611673730000|2021-01-26 15:08:50|96.14|96.06|96.14|96.08|96.14|96.12|96.14|96.06|8746
1611673740000|2021-01-26 15:09:00|96.16|96.06|96.12|96.02|96.16|96.06|96.06|96|5161
1611673750000|2021-01-26 15:09:10|96.18|96.04|96.24|96.14|96.28|96.26|96.18|96.04|47071
1611673760000|2021-01-26 15:09:20|96.22|96.12|96.06|95.98|96.22|96.12|96.06|95.98|14876
1611673770000|2021-01-26 15:09:30|96.02|95.88|96|95.9|96.02|95.98|95.9|95.8|71710
1611673790000|2021-01-26 15:09:50|96.06|95.92|96.06|95.94|96.12|95.94|96.02|95.92|52658
1611673800000|2021-01-26 15:10:00|96.04|95.96|96.04|95.96|96.04|95.98|96.04|95.84|16218
1611673810000|2021-01-26 15:10:10|96.02|95.94|95.94|95.72|96.02|95.94|95.94|95.72|11767
1611673820000|2021-01-26 15:10:20|||||||||1768
1611673840000|2021-01-26 15:10:40|95.84|95.7|95.78|95.6|95.84|95.7|95.78|95.56|7201
1611673850000|2021-01-26 15:10:50|95.76|95.54|95.7|95.52|95.76|95.6|95.7|95.5|5763
1611673860000|2021-01-26 15:11:00||95.5||95.5||95.5||95.5|272
1611673870000|2021-01-26 15:11:10||95.52||95.52||95.52||95.52|2200
1611673880000|2021-01-26 15:11:20|95.68|95.54|95.72|95.62|95.72|95.7|95.62|95.54|37965
1611673890000|2021-01-26 15:11:30|95.7|95.6|95.58|95.5|95.72|95.62|95.58|95.5|17225
1611673900000|2021-01-26 15:11:40|95.62|95.52|95.72|95.54|95.72|95.58|95.58|95.52|5146
1611673910000|2021-01-26 15:11:50|95.66||95.62||95.66||95.62||58227
1611673920000|2021-01-26 15:12:00|95.6|95.52|95.6|95.5|95.66|95.64|95.5|95.3|63532
1611673930000|2021-01-26 15:12:10|95.58|95.52|95.48|95.38|95.58|95.52|95.48|95.38|24522
1611673940000|2021-01-26 15:12:20|95.46|95.3|95.46|95.32|95.48|95.32|95.44|95.3|19317
1611673950000|2021-01-26 15:12:30|95.48||95.52||95.52||95.48||47960
1611673960000|2021-01-26 15:12:40|95.56|95.34|95.64|95.44|95.64|95.44|95.54|95.34|18240
1611673970000|2021-01-26 15:12:50||95.46||95.52||95.52||95.46|2095
1611674000000|2021-01-26 15:13:20||95.54||95.56||95.56||95.54|10067
1611674010000|2021-01-26 15:13:30|95.6|95.54|95.62|95.5|95.64|95.54|95.52|95.38|45381
1611674020000|2021-01-26 15:13:40|95.64|95.52|95.64|95.54|95.64|95.54|95.64|95.52|7131
1611674030000|2021-01-26 15:13:50|||||||||26176
1611674040000|2021-01-26 15:14:00|95.62|95.56|95.64|95.56|95.64|95.56|95.62|95.56|14496
1611674050000|2021-01-26 15:14:10|95.66|95.58|95.58|95.44|95.7|95.66|95.54|95.42|102525
1611674060000|2021-01-26 15:14:20|95.56||95.52||95.56||95.52||303
1611674070000|2021-01-26 15:14:30|||||||||3121
1611674080000|2021-01-26 15:14:40|95.54|95.46|95.6|95.5|95.6|95.54|95.54|95.46|12685
1611674090000|2021-01-26 15:14:50|95.58|95.52|95.6|95.52|95.6|95.52|95.58|95.52|119
1611674100000|2021-01-26 15:15:00|95.58|95.5|95.58|95.5|95.58|95.5|95.58|95.5|1949
1611674110000|2021-01-26 15:15:10|95.6|95.52|95.6|95.52|95.6|95.52|95.6|95.52|1823
1611674120000|2021-01-26 15:15:20|95.58||95.58||95.58||95.58||2218
1611674130000|2021-01-26 15:15:30|95.56|95.5|95.58|95.46|95.58|95.56|95.54|95.44|8061
1611674140000|2021-01-26 15:15:40|95.56|95.48|95.6|95.52|95.6|95.56|95.56|95.48|6394
1611674150000|2021-01-26 15:15:50|95.62|95.54|95.7|95.62|95.7|95.62|95.62|95.54|22148
1611674170000|2021-01-26 15:16:10|95.72|95.7|95.74|95.64|95.8|95.72|95.72|95.56|81592
1611674180000|2021-01-26 15:16:20|95.72|95.62|95.66|95.52|95.72|95.62|95.66|95.52|56522
1611674190000|2021-01-26 15:16:30||95.54||95.54||95.54||95.54|12147
1611674200000|2021-01-26 15:16:40|95.64|95.52|95.56|95.44|95.64|95.54|95.54|95.44|9126
1611674210000|2021-01-26 15:16:50|95.58|95.42|95.66|95.56|95.66|95.62|95.58|95.42|20269
1611674220000|2021-01-26 15:17:00|||||||||4690
1611674230000|2021-01-26 15:17:10|95.64|95.54|95.64|95.54|95.64|95.54|95.64|95.54|32135
1611674240000|2021-01-26 15:17:20||95.56||95.56||95.56||95.56|237
1611674250000|2021-01-26 15:17:30|95.66|95.58|95.64|95.58|95.66|95.58|95.64|95.58|3555
1611674270000|2021-01-26 15:17:50|95.66|95.6|96|95.82|96|95.82|95.66|95.6|37726
1611674280000|2021-01-26 15:18:00|95.98|95.84|95.92|95.78|95.98|95.86|95.84|95.76|10759
1611674300000|2021-01-26 15:18:20|95.94|95.8|96|95.88|96.06|96|95.94|95.8|109991
1611674310000|2021-01-26 15:18:30|96.02|95.9|96|95.9|96.02|95.96|96|95.9|35834
1611674320000|2021-01-26 15:18:40|96.02|95.88|95.98|95.9|96.02|95.9|95.94|95.88|10768
1611674330000|2021-01-26 15:18:50|||||||||7322
1611674340000|2021-01-26 15:19:00|95.96|95.88|95.86|95.78|95.96|95.88|95.86|95.7|36467
1611674350000|2021-01-26 15:19:10|||||||||300
1611674360000|2021-01-26 15:19:20|||||||||200
1611674370000|2021-01-26 15:19:30|95.84|95.8|95.84|95.72|95.84|95.8|95.74|95.7|32715
1611674380000|2021-01-26 15:19:40|||||||||3509
1611674390000|2021-01-26 15:19:50|95.86|95.74|95.86|95.78|95.86|95.78|95.86|95.72|5503
1611674400000|2021-01-26 15:20:00|95.84|95.8|95.8|95.72|95.84|95.8|95.8|95.72|4670
1611674410000|2021-01-26 15:20:10|95.82|95.74|95.8|95.7|95.88|95.78|95.74|95.62|41243
1611674420000|2021-01-26 15:20:20|95.78|95.72|95.88|95.78|95.88|95.78|95.78|95.72|17905
1611674430000|2021-01-26 15:20:30|95.86|95.76|96.02|95.9|96.04|95.9|95.78|95.68|109457
1611674440000|2021-01-26 15:20:40|95.98|95.86|95.88|95.76|95.98|95.88|95.88|95.74|18032
1611674450000|2021-01-26 15:20:50||95.78||95.8||95.8||95.78|2312
1611674460000|2021-01-26 15:21:00|95.92|95.82|96.02|95.88|96.04|95.94|95.9|95.82|22911
1611674470000|2021-01-26 15:21:10|95.96|95.94|96.02|95.94|96.1|96|95.96|95.94|25156
1611674480000|2021-01-26 15:21:20|96.1|95.96|96.1|95.98|96.1|95.98|96.1|95.96|11131
1611674490000|2021-01-26 15:21:30|96.12|96|96.02|95.94|96.14|96.02|96.02|95.94|30390
1611674500000|2021-01-26 15:21:40|96|95.96|96|95.94|96|95.96|96|95.94|8496
1611674510000|2021-01-26 15:21:50|96.02|96|96.08|96|96.08|96|96.02|96|69805
1611674520000|2021-01-26 15:22:00|96.06|95.98|96.06|95.98|96.06|95.98|96.06|95.98|15784
1611674530000|2021-01-26 15:22:10|||||||||2000
1611674540000|2021-01-26 15:22:20||96.02||96.02||96.02||96.02|786
1611674550000|2021-01-26 15:22:30|96.08|96.04|96.06|96.02|96.08|96.06|96.06|96.02|7389
1611674560000|2021-01-26 15:22:40|96.08|96.06|96.06|96.02|96.08|96.06|96.06|96.02|1977
1611674570000|2021-01-26 15:22:50|96.08|96|96.04|96|96.08|96|96.04|95.98|28190
1611674580000|2021-01-26 15:23:00|96.02|95.98|96.02|95.88|96.02|95.98|96.02|95.86|11159
1611674590000|2021-01-26 15:23:10||95.9||95.9||95.9||95.9|3503
1611674600000|2021-01-26 15:23:20|96||96||96||96||106
1611674610000|2021-01-26 15:23:30|96.02|95.92|96.02|95.94|96.04|95.94|96|95.92|6613
1611674620000|2021-01-26 15:23:40|96|95.9|95.98|95.94|96|95.94|95.98|95.9|6160
1611674630000|2021-01-26 15:23:50||95.9||95.9||95.9||95.9|980
1611674640000|2021-01-26 15:24:00|95.96|95.88|95.92|95.84|95.96|95.88|95.9|95.84|7619
1611674650000|2021-01-26 15:24:10|95.96|95.86|95.98|95.92|95.98|95.92|95.96|95.86|3729
1611674660000|2021-01-26 15:24:20|95.96|95.94|95.98|95.92|95.98|95.94|95.96|95.92|3313
1611674670000|2021-01-26 15:24:30|95.96|95.9|95.96|95.86|95.98|95.9|95.96|95.86|3358
1611674680000|2021-01-26 15:24:40||95.88||95.88||95.88||95.88|20
1611674690000|2021-01-26 15:24:50|95.98|95.9|95.98|95.9|95.98|95.9|95.98|95.9|2603
1611674710000|2021-01-26 15:25:10|||||||||50000
1611674720000|2021-01-26 15:25:20|95.96|95.86|95.92|95.86|95.96|95.86|95.88|95.78|63460
1611674730000|2021-01-26 15:25:30|95.96|95.88|96.04|96|96.04|96|95.96|95.88|17196
1611674740000|2021-01-26 15:25:40|96.08|96.02|95.98|95.92|96.08|96.02|95.98|95.92|34113
1611674750000|2021-01-26 15:25:50||95.94||95.92||95.94||95.92|985
1611674760000|2021-01-26 15:26:00|96.02|95.94|96.02|95.98|96.02|95.98|96.02|95.94|6350
1611674770000|2021-01-26 15:26:10|96.04|95.96|96.04|95.98|96.08|95.98|96.04|95.96|5750
1611674780000|2021-01-26 15:26:20|||||||||200
1611674790000|2021-01-26 15:26:30|96.02|95.94|96|95.92|96.02|95.96|95.96|95.92|9894
1611674800000|2021-01-26 15:26:40|95.98|95.9|95.8|95.74|95.98|95.92|95.8|95.72|141402
1611674810000|2021-01-26 15:26:50|95.84|95.76|95.86|95.8|95.88|95.8|95.8|95.76|10424
1611674820000|2021-01-26 15:27:00|95.9|95.82|95.98|95.88|96|95.88|95.9|95.82|1606
1611674830000|2021-01-26 15:27:10||95.9||95.9||95.9||95.9|747
1611674840000|2021-01-26 15:27:20||95.92||95.92||95.92||95.92|222
1611674850000|2021-01-26 15:27:30|96|95.94|96.04|95.94|96.08|96|96|95.94|61473
1611674860000|2021-01-26 15:27:40|96.02||96.02||96.02||96.02||23869
1611674870000|2021-01-26 15:27:50||95.96||95.94||95.96||95.92|815
1611674880000|2021-01-26 15:28:00|95.98|95.92|96.02|95.92|96.02|95.92|95.98|95.9|7414
1611674890000|2021-01-26 15:28:10||95.94||95.96||95.96||95.94|20
1611674900000|2021-01-26 15:28:20|96.04|95.98|96.04|96|96.06|96.02|96.04|95.96|7397
1611674910000|2021-01-26 15:28:30|96.06|95.96|96.08|96|96.12|96.02|96.06|95.96|4960
1611674920000|2021-01-26 15:28:40||96.02||96.02||96.02||96.02|1087
1611674930000|2021-01-26 15:28:50|96.06|96|96.06|96|96.08|96.06|96.06|96|26081
1611674940000|2021-01-26 15:29:00|96.08|96.02|96.06|96|96.08|96.02|96.06|96|24331
1611674950000|2021-01-26 15:29:10|96.08|96.1|96.02|95.94|96.12|96.1|96.02|95.94|54052
1611674960000|2021-01-26 15:29:20|96.04|96|96.12|96.02|96.12|96.04|96.04|96|15033
1611674970000|2021-01-26 15:29:30|96.14|96.06|96.1|96.06|96.14|96.06|96.1|96.06|180
1611674980000|2021-01-26 15:29:40|96.06|96.02|96.04|96|96.06|96.02|96.04|95.94|10656
1611674990000|2021-01-26 15:29:50|96.02|95.96|96|95.94|96.02|95.96|96|95.94|26058
1611675000000|2021-01-26 15:30:00|||||||||9872
1611675020000|2021-01-26 15:30:20|||||||||214
1611675030000|2021-01-26 15:30:30|||||||||86
1611675040000|2021-01-26 15:30:40|95.98|95.92|95.98|95.92|96|95.92|95.96|95.92|13852
1611675050000|2021-01-26 15:30:50|95.96|95.9|95.88|95.8|95.96|95.9|95.84|95.76|58242
1611675060000|2021-01-26 15:31:00|95.86||95.86||95.86||95.86||7638
1611675070000|2021-01-26 15:31:10|95.88|95.82|95.9|95.86|95.9|95.86|95.86|95.82|21792
1611675080000|2021-01-26 15:31:20|||||||||5421
1611675090000|2021-01-26 15:31:30|95.92|95.88|95.86|95.8|95.94|95.88|95.86|95.8|37989
1611675100000|2021-01-26 15:31:40|||||||||25717
1611675110000|2021-01-26 15:31:50|||||||||41350
1611675120000|2021-01-26 15:32:00|95.84|95.78|95.74|95.64|95.86|95.78|95.74|95.64|65600
1611675130000|2021-01-26 15:32:10|95.72|95.66|95.8|95.7|95.84|95.76|95.72|95.66|30029
1611675140000|2021-01-26 15:32:20||95.72||95.72||95.72||95.72|4473
1611675150000|2021-01-26 15:32:30|||||||||491
1611675160000|2021-01-26 15:32:40|95.82|95.74|95.84|95.76|95.84|95.8|95.82|95.74|14017
1611675170000|2021-01-26 15:32:50|95.86|95.78|95.9|95.78|95.9|95.78|95.86|95.78|6539
1611675180000|2021-01-26 15:33:00|95.92|95.8|95.98|95.86|95.98|95.86|95.92|95.8|512
1611675190000|2021-01-26 15:33:10|95.96||95.96||95.96||95.9||5615
1611675200000|2021-01-26 15:33:20|95.94||95.94||95.94||95.94||3000
1611675210000|2021-01-26 15:33:30|95.92|95.84|95.86|95.78|95.92|95.84|95.86|95.76|22363
1611675230000|2021-01-26 15:33:50|95.82|95.76|95.82|95.72|95.82|95.76|95.8|95.72|9001
1611675240000|2021-01-26 15:34:00|95.8|95.7|95.9|95.84|95.9|95.86|95.78|95.68|43341
1611675250000|2021-01-26 15:34:10|95.88|95.86|95.92|95.88|95.92|95.88|95.88|95.84|16531
1611675260000|2021-01-26 15:34:20|95.94|95.94|95.98|95.88|96|95.96|95.94|95.86|25670
1611675270000|2021-01-26 15:34:30|95.96|95.86|95.98|95.88|95.98|95.88|95.96|95.86|842
1611675290000|2021-01-26 15:34:50|||||||||5046
1611675300000|2021-01-26 15:35:00|96|95.9|96.02|95.96|96.02|95.96|96|95.9|6674
1611675310000|2021-01-26 15:35:10|96.04|95.94|96.02|95.98|96.04|96|96.02|95.94|19646
1611675320000|2021-01-26 15:35:20|96|95.96|96|95.98|96|95.98|96|95.9|23587
1611675330000|2021-01-26 15:35:30|96.04|96|96.08|96.02|96.08|96.02|96.04|96|38637
1611675340000|2021-01-26 15:35:40|96.06|96.04|96.06|96.02|96.08|96.04|96.06|96.02|12242
1611675360000|2021-01-26 15:36:00|||||||||100
1611675370000|2021-01-26 15:36:10|96.08|96.04|96.06|96.04|96.08|96.06|96.06|96.02|16438
1611675380000|2021-01-26 15:36:20|96.08|96.06|96.08|96.04|96.1|96.06|96.06|96|40138
1611675400000|2021-01-26 15:36:40|96.06|96.02|96.06|96.02|96.06|96.02|96.06|96.02|1907
1611675410000|2021-01-26 15:36:50|96.04|96|96.02|95.98|96.06|96.04|96.02|95.98|11510
1611675420000|2021-01-26 15:37:00|||||||||1520
1611675440000|2021-01-26 15:37:20|96.06|96|96.02|95.94|96.08|96|95.98|95.92|18371
1611675450000|2021-01-26 15:37:30|96||96||96||96||635
1611675460000|2021-01-26 15:37:40|96.02|95.96|96.06|96|96.06|96|96.02|95.96|19309
1611675470000|2021-01-26 15:37:50|96.04|95.98|96.04|96|96.04|96|96.02|95.96|21119
1611675480000|2021-01-26 15:38:00||95.98||95.98||95.98||95.98|0
1611675500000|2021-01-26 15:38:20|96.02|95.96|96.02|95.96|96.02|95.96|96.02|95.96|740
1611675510000|2021-01-26 15:38:30||95.98||95.98||95.98||95.98|1203
1611675520000|2021-01-26 15:38:40|96|95.96|96.16|96.06|96.16|96.06|96|95.92|17772
1611675530000|2021-01-26 15:38:50|96.14||96.14||96.14||96.14||26
1611675560000|2021-01-26 15:39:20|96.12|96.08|96.08|96.04|96.16|96.1|96.08|96.04|46754
1611675570000|2021-01-26 15:39:30|96.06|96.02|96.06|96.02|96.08|96.04|96.06|95.96|14162
1611675580000|2021-01-26 15:39:40|||||||||605
1611675590000|2021-01-26 15:39:50|96.04|96|96.02|95.96|96.06|96.02|96.02|95.94|23856
1611675610000|2021-01-26 15:40:10|96.04|95.98|96.08|96.02|96.08|96.06|96.02|95.98|12124
1611675620000|2021-01-26 15:40:20|96.06|96.04|96.06|96.04|96.06|96.04|96.06|96.04|0
1611675640000|2021-01-26 15:40:40|96.04|96.02|96.04|95.98|96.04|96.02|96.04|95.98|11015
1611675650000|2021-01-26 15:40:50|96.06||96.04||96.06||96.04||7206
1611675660000|2021-01-26 15:41:00|96.02|95.96|96.06|95.98|96.06|95.98|95.98|95.92|14442
1611675680000|2021-01-26 15:41:20|96.04|95.96|96.02|95.94|96.04|95.98|96|95.92|8219
1611675690000|2021-01-26 15:41:30|96||96.02||96.02||96||3410
1611675700000|2021-01-26 15:41:40|96|95.96|96|95.94|96|95.96|96|95.94|4062
1611675710000|2021-01-26 15:41:50|96.02|95.96|96.02|95.96|96.04|95.96|96.02|95.96|4238
1611675720000|2021-01-26 15:42:00|96.04|96|96.04|95.96|96.06|96|96.02|95.96|7744
1611675730000|2021-01-26 15:42:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.92|0
1611675740000|2021-01-26 15:42:20|96.04|95.96|96.02|95.96|96.04|95.96|96.02|95.96|60
1611675750000|2021-01-26 15:42:30|96|95.94|96|95.94|96.02|95.96|96|95.94|8277
1611675760000|2021-01-26 15:42:40|96.02|96|96.04|96|96.04|96|96.02|95.96|7963
1611675770000|2021-01-26 15:42:50|||||||||2082
1611675780000|2021-01-26 15:43:00|||||||||200
1611675800000|2021-01-26 15:43:20|96.02|95.98|96|95.92|96.02|95.98|95.96|95.88|21622
1611675810000|2021-01-26 15:43:30||95.94||95.94||95.94||95.94|284
1611675830000|2021-01-26 15:43:50|||||||||7971
1611675840000|2021-01-26 15:44:00||95.96||95.96||95.96||95.96|2329
1611675850000|2021-01-26 15:44:10|96.02|96|96.04|95.98|96.06|96|96|95.96|11806
1611675860000|2021-01-26 15:44:20|96.06|96|96.06|96|96.08|96.04|96.04|96|12153
1611675870000|2021-01-26 15:44:30|96.08|96.04|96.06|96.02|96.08|96.04|96.06|96.02|1564
1611675880000|2021-01-26 15:44:40|||||||||200
1611675890000|2021-01-26 15:44:50|96.08|96.06|96.06|96.02|96.08|96.06|96.06|96.02|1935
1611675900000|2021-01-26 15:45:00|||||||||1005
1611675920000|2021-01-26 15:45:20|96.08|96.04|96.06|96.04|96.08|96.04|96.06|96.04|10198
1611675930000|2021-01-26 15:45:30|96.08|96.06|96.12|96.08|96.16|96.08|96.08|96.04|25751
1611675940000|2021-01-26 15:45:40|96.14|96.06|96.1|96.06|96.14|96.08|96.1|96.06|15716
1611675950000|2021-01-26 15:45:50|96.14|96.08|96.1|96.06|96.16|96.1|96.1|96.06|15716
1611675960000|2021-01-26 15:46:00|96.12||96.1||96.12||96.1||1703
1611675970000|2021-01-26 15:46:10|96.12|96.08|96.12|96.06|96.12|96.08|96.08|96.06|4894
1611675990000|2021-01-26 15:46:30|96.14|96.08|96.12|96.08|96.14|96.08|96.12|96.06|3629
1611676000000|2021-01-26 15:46:40|96.1|96.06|96.12|96.08|96.12|96.08|96.08|96.06|33717
1611676010000|2021-01-26 15:46:50|||||||||37521
1611676020000|2021-01-26 15:47:00|96.16|96.1|96.18|96.1|96.2|96.16|96.16|96.1|30293
1611676030000|2021-01-26 15:47:10|96.16|96.08|96.14|96.08|96.18|96.1|96.14|96.08|2221
1611676070000|2021-01-26 15:47:50|||||||||1024
1611676080000|2021-01-26 15:48:00|96.16|96.12|96.12|96.08|96.16|96.12|96.12|96.08|33645
1611676090000|2021-01-26 15:48:10|96.14|96.1|96.18|96.16|96.2|96.16|96.12|96.08|28462
1611676100000|2021-01-26 15:48:20|96.2||96.22||96.22||96.18||5788
1611676110000|2021-01-26 15:48:30||96.18||96.2||96.2||96.18|300
1611676120000|2021-01-26 15:48:40|96.24|96.22|96.32|96.24|96.32|96.26|96.24|96.22|6346
1611676140000|2021-01-26 15:49:00|96.3|96.22|96.24|96.2|96.3|96.24|96.24|96.2|97585
1611676150000|2021-01-26 15:49:10|96.22|96.18|96.22|96.12|96.22|96.18|96.16|96.12|25336
1611676160000|2021-01-26 15:49:20|96.2|96.1|96|95.98|96.2|96.1|96|95.96|53476
1611676170000|2021-01-26 15:49:30|96.04|96|96.04|95.98|96.04|96|96|95.98|5610
1611676180000|2021-01-26 15:49:40|96.06|96|96.14|96.04|96.2|96.1|96.06|96|82938
1611676190000|2021-01-26 15:49:50|96.12|96.02|95.98|95.9|96.12|96.02|95.98|95.86|37064
1611676200000|2021-01-26 15:50:00|96|95.92|95.98|95.92|96|95.92|95.98|95.9|5185
1611676210000|2021-01-26 15:50:10|96|95.94|95.98|95.9|96|95.94|95.96|95.9|8247
1611676220000|2021-01-26 15:50:20|95.96||95.96||95.96||95.96||50
1611676230000|2021-01-26 15:50:30|95.98|95.92|96|95.92|96|95.96|95.98|95.92|2572
1611676240000|2021-01-26 15:50:40|95.98|95.96|95.98|95.9|95.98|95.96|95.96|95.9|7718
1611676250000|2021-01-26 15:50:50||95.92||95.92||95.92||95.92|0
1611676260000|2021-01-26 15:51:00|95.94|95.94|95.94|95.9|95.98|95.94|95.94|95.9|33368
1611676270000|2021-01-26 15:51:10|95.92|95.86|95.92|95.86|95.92|95.86|95.92|95.84|490
1611676300000|2021-01-26 15:51:40|95.94|95.88|96|95.94|96|95.94|95.94|95.88|8976
1611676310000|2021-01-26 15:51:50|95.98|95.92|95.96|95.88|96|95.94|95.94|95.88|64702
1611676320000|2021-01-26 15:52:00||95.9||95.9||95.9||95.9|326
1611676330000|2021-01-26 15:52:10|95.94|95.88|95.88|95.82|95.94|95.88|95.88|95.8|18684
1611676340000|2021-01-26 15:52:20|95.86|95.8|95.86|95.8|95.86|95.8|95.86|95.8|6627
1611676350000|2021-01-26 15:52:30|95.84||95.84||95.84||95.84||50
1611676360000|2021-01-26 15:52:40|95.8|95.78|95.78|95.7|95.8|95.78|95.78|95.68|32125
1611676370000|2021-01-26 15:52:50|95.76|95.74|95.76|95.68|95.78|95.74|95.76|95.68|7071
1611676380000|2021-01-26 15:53:00|95.74|95.74|95.74|95.68|95.74|95.74|95.74|95.68|5907
1611676390000|2021-01-26 15:53:10|95.76|95.74|95.84|95.76|95.84|95.78|95.76|95.74|10035
1611676410000|2021-01-26 15:53:30|95.82|95.78|95.84|95.78|95.86|95.84|95.82|95.76|9378
1611676420000|2021-01-26 15:53:40|95.86|95.8|95.88|95.8|95.88|95.84|95.84|95.78|12883
1611676430000|2021-01-26 15:53:50|95.86|95.82|95.9|95.84|95.92|95.84|95.86|95.82|2011
1611676440000|2021-01-26 15:54:00|95.88|95.82|95.86|95.78|95.88|95.84|95.86|95.76|13061
1611676450000|2021-01-26 15:54:10|95.84|95.8|95.84|95.76|95.84|95.8|95.84|95.76|7917
1611676460000|2021-01-26 15:54:20|95.86|95.8|95.92|95.88|95.92|95.88|95.86|95.8|24827
1611676470000|2021-01-26 15:54:30|95.94|95.94|96|95.9|96|95.94|95.94|95.88|16099
1611676480000|2021-01-26 15:54:40|95.98|95.92|95.94|95.86|95.98|95.92|95.94|95.86|17826
1611676490000|2021-01-26 15:54:50|95.96|95.92|96.18|96.16|96.24|96.22|95.94|95.92|148758
1611676500000|2021-01-26 15:55:00|96.16|96.12|96.12|96.06|96.16|96.12|96.1|96|22399
1611676510000|2021-01-26 15:55:10|96.1|96.02|96.1|96.02|96.1|96.02|96.1|96|6175
1611676520000|2021-01-26 15:55:20|96.08|96.06|96.1|96.06|96.1|96.06|96.08|96.06|2823
1611676530000|2021-01-26 15:55:30|96.12|96.08|96.14|96.1|96.14|96.1|96.12|96.08|9955
1611676540000|2021-01-26 15:55:40|||||||||9900
1611676550000|2021-01-26 15:55:50|96.16|96.12|96.26|96.16|96.3|96.2|96.16|96.12|10137
1611676560000|2021-01-26 15:56:00|96.24|96.18|96.24|96.2|96.24|96.2|96.24|96.18|1135
1611676570000|2021-01-26 15:56:10|96.26|96.22|96.36|96.28|96.36|96.28|96.26|96.22|433
1611676580000|2021-01-26 15:56:20|96.34|96.26|96.28|96.2|96.44|96.34|96.28|96.18|21225
1611676590000|2021-01-26 15:56:30|96.3|96.24|96.38|96.32|96.4|96.32|96.3|96.24|10647
1611676600000|2021-01-26 15:56:40|96.36|96.26|96.32|96.26|96.36|96.32|96.32|96.24|2830
1611676620000|2021-01-26 15:57:00|96.34|96.28|96.4|96.32|96.4|96.32|96.34|96.28|5940
1611676630000|2021-01-26 15:57:10|96.38||96.38||96.38||96.38||1
1611676640000|2021-01-26 15:57:20|96.4|96.3|96.38|96.3|96.4|96.32|96.32|96.28|5968
1611676650000|2021-01-26 15:57:30|96.36|96.28|96.32|96.26|96.36|96.32|96.32|96.26|23939
1611676660000|2021-01-26 15:57:40|96.3|96.24|96.28|96.22|96.32|96.24|96.28|96.2|8929
1611676690000|2021-01-26 15:58:10|96.3|96.28|96.38|96.3|96.38|96.32|96.3|96.28|25172
1611676700000|2021-01-26 15:58:20|96.4|96.32|96.38|96.32|96.4|96.32|96.38|96.32|200
1611676710000|2021-01-26 15:58:30|||||||||22708
1611676720000|2021-01-26 15:58:40|||||||||3000
1611676730000|2021-01-26 15:58:50|96.36|96.3|96.28|96.22|96.36|96.32|96.28|96.2|34150
1611676740000|2021-01-26 15:59:00|96.3|96.28|96.32|96.28|96.32|96.28|96.3|96.22|12982
1611676750000|2021-01-26 15:59:10|96.3||96.3||96.3||96.3||3596
1611676760000|2021-01-26 15:59:20|96.28|96.24|96.26|96.2|96.28|96.24|96.26|96.2|7899
1611676770000|2021-01-26 15:59:30|96.24||96.26||96.26||96.24||102
1611676780000|2021-01-26 15:59:40|||||||||16529
1611676790000|2021-01-26 15:59:50|96.24||96.26||96.26||96.24||8903
1611676800000|2021-01-26 16:00:00|96.24|96.18|96.12|96.02|96.24|96.18|96.12|96.02|28978
1611676810000|2021-01-26 16:00:10|96.1|96|96.22|96.16|96.28|96.2|96.1|95.98|58713
1611676820000|2021-01-26 16:00:20|96.2|96.14|96.16|96.1|96.2|96.14|96.16|96.06|5558
1611676830000|2021-01-26 16:00:30|96.18|96.16|96.28|96.18|96.3|96.2|96.18|96.16|53643
1611676840000|2021-01-26 16:00:40|96.26|96.14|96.2|96.14|96.28|96.14|96.2|96.14|1879
1611676850000|2021-01-26 16:00:50|96.18|96.1|96.28|96.18|96.28|96.18|96.16|96.1|14272
1611676860000|2021-01-26 16:01:00|96.26|96.16|96.22|96.14|96.26|96.16|96.22|96.12|2048
1611676870000|2021-01-26 16:01:10|96.2||96.22||96.22||96.2||1615
1611676880000|2021-01-26 16:01:20|96.2|96.18|96.34|96.28|96.36|96.3|96.16|96.1|75014
1611676890000|2021-01-26 16:01:30|96.32|96.3|96.4|96.34|96.4|96.34|96.32|96.3|17080
1611676900000|2021-01-26 16:01:40|||||||||5572
1611676910000|2021-01-26 16:01:50|96.42|96.32|96.46|96.4|96.48|96.44|96.42|96.3|28092
1611676920000|2021-01-26 16:02:00|96.48|96.42|96.42|96.4|96.5|96.42|96.4|96.32|52109
1611676930000|2021-01-26 16:02:10|96.44|96.38|96.5|96.46|96.5|96.46|96.44|96.38|30051
1611676940000|2021-01-26 16:02:20|96.48|96.42|96.48|96.42|96.48|96.42|96.48|96.42|10577
1611676950000|2021-01-26 16:02:30||96.46||96.46||96.46||96.42|4832
1611676960000|2021-01-26 16:02:40|96.5|96.48|96.5|96.48|96.5|96.48|96.5|96.48|1828
1611676970000|2021-01-26 16:02:50||96.46||96.46||96.46||96.46|9081
1611676980000|2021-01-26 16:03:00|96.52|96.48|96.64|96.56|96.66|96.56|96.5|96.48|37182
1611676990000|2021-01-26 16:03:10||96.58||96.58||96.58||96.58|0
1611677000000|2021-01-26 16:03:20|96.62|96.6|96.62|96.56|96.62|96.6|96.62|96.56|11381
1611677010000|2021-01-26 16:03:30|96.64|96.58|96.8|96.68|96.8|96.68|96.64|96.58|22299
1611677020000|2021-01-26 16:03:40|96.78||96.78||96.78||96.78||111
1611677030000|2021-01-26 16:03:50|96.8|96.7|96.9|96.8|96.9|96.8|96.8|96.7|10028
1611677040000|2021-01-26 16:04:00|96.92|96.82|97|96.94|97|96.94|96.88|96.78|24416
1611677050000|2021-01-26 16:04:10|||||||||8874
1611677060000|2021-01-26 16:04:20|97.02|96.96|97.16|97.1|97.16|97.1|97.02|96.96|42706
1611677070000|2021-01-26 16:04:30|97.2|97.12|97.22|97.16|97.3|97.18|97.18|97.08|23550
1611677080000|2021-01-26 16:04:40|97.24|97.18|97.24|97.22|97.24|97.22|97.22|97.16|25617
1611677090000|2021-01-26 16:04:50|97.26|97.2|97.36|97.28|97.36|97.28|97.26|97.2|16889
1611677100000|2021-01-26 16:05:00|97.38|97.3|97.38|97.32|97.38|97.32|97.38|97.3|10383
1611677110000|2021-01-26 16:05:10|97.36|97.28|97.36|97.28|97.36|97.28|97.32|97.26|6358
1611677120000|2021-01-26 16:05:20|97.34|97.22|97.16|97.06|97.34|97.22|97.16|97.04|71898
1611677130000|2021-01-26 16:05:30|97.18|97.08|97.2|97.1|97.22|97.16|97.18|97.08|41519
1611677140000|2021-01-26 16:05:40|97.16|97.08|97.12|97.06|97.18|97.08|97.04|97|56331
1611677150000|2021-01-26 16:05:50|97.14|97.08|96.98|96.88|97.14|97.08|96.96|96.86|58584
1611677160000|2021-01-26 16:06:00|96.96|96.9|96.9|96.82|96.96|96.9|96.9|96.8|11389
1611677170000|2021-01-26 16:06:10||96.8||96.8||96.82||96.8|5267
1611677180000|2021-01-26 16:06:20|96.88|96.78|96.82|96.7|96.88|96.78|96.82|96.7|5294
1611677190000|2021-01-26 16:06:30||96.8||96.8||96.8||96.8|13425
1611677200000|2021-01-26 16:06:40|96.8|96.76|96.78|96.7|96.8|96.76|96.78|96.7|8216
1611677210000|2021-01-26 16:06:50|96.74|96.74|96.76|96.7|96.78|96.74|96.6|96.54|95269
1611677220000|2021-01-26 16:07:00|96.74|96.66|96.7|96.64|96.76|96.7|96.7|96.62|65945
1611677230000|2021-01-26 16:07:10|96.6|96.62|96.72|96.66|96.76|96.7|96.6|96.58|92389
1611677240000|2021-01-26 16:07:20|96.7||96.7||96.72||96.7||107329
1611677250000|2021-01-26 16:07:30|||||||||3546
1611677260000|2021-01-26 16:07:40|96.68|96.62|96.5|96.42|96.68|96.66|96.5|96.42|65002
1611677270000|2021-01-26 16:07:50|96.52|96.44|96.52|96.46|96.54|96.48|96.4|96.38|100159
1611677280000|2021-01-26 16:08:00|96.5|96.42|96.46|96.4|96.52|96.42|96.4|96.36|55366
1611677290000|2021-01-26 16:08:10|96.44|96.36|96.4|96.34|96.46|96.42|96.38|96.34|18786
1611677300000|2021-01-26 16:08:20|96.38|96.32|96.36|96.3|96.42|96.32|96.32|96.2|55181
1611677310000|2021-01-26 16:08:30|96.34|96.34|96.4|96.36|96.42|96.36|96.34|96.26|14831
1611677320000|2021-01-26 16:08:40|96.38|96.32|96.4|96.34|96.4|96.34|96.38|96.32|2668
1611677330000|2021-01-26 16:08:50|96.42|96.36|96.38|96.32|96.5|96.4|96.32|96.3|111188
1611677340000|2021-01-26 16:09:00|96.4|96.3|96.34|96.3|96.44|96.36|96.32|96.3|38234
1611677350000|2021-01-26 16:09:10|96.32|96.26|96.38|96.34|96.42|96.34|96.28|96.16|59161
1611677360000|2021-01-26 16:09:20|96.36|96.32|96.32|96.22|96.4|96.36|96.3|96.22|99501
1611677370000|2021-01-26 16:09:30|96.34|96.24|96.38|96.3|96.44|96.3|96.34|96.24|27335
1611677390000|2021-01-26 16:09:50|96.36|96.32|96.36|96.3|96.38|96.32|96.36|96.3|13131
1611677400000|2021-01-26 16:10:00|96.34|96.28|96.34|96.3|96.34|96.32|96.3|96.28|24919
1611677410000|2021-01-26 16:10:10|96.32|96.32|96.3|96.26|96.32|96.32|96.28|96.26|28752
1611677420000|2021-01-26 16:10:20|96.28|96.24|96.28|96.2|96.3|96.24|96.24|96.2|24869
1611677430000|2021-01-26 16:10:30|96.24|96.22|96.26|96.22|96.32|96.22|96.24|96.22|12285
1611677440000|2021-01-26 16:10:40|96.3|96.26|96.26|96.22|96.32|96.26|96.26|96.22|12180
1611677450000|2021-01-26 16:10:50|96.3|96.24|96.3|96.24|96.32|96.24|96.26|96.24|14945
1611677460000|2021-01-26 16:11:00|96.28|96.22|96.26|96.22|96.28|96.22|96.26|96.22|3809
1611677470000|2021-01-26 16:11:10|96.24|96.2|96.24|96.22|96.26|96.24|96.24|96.2|16382
1611677480000|2021-01-26 16:11:20|96.26||96.26||96.26||96.26||3895
1611677500000|2021-01-26 16:11:40|96.24|96.2|96.24|96.2|96.26|96.2|96.24|96.2|10284
1611677510000|2021-01-26 16:11:50|96.22|96.22|96.2|96.16|96.22|96.22|96.18|96.14|33555
1611677520000|2021-01-26 16:12:00|96.18|96.14|96.14|96.08|96.18|96.14|96.14|96.08|13904
1611677530000|2021-01-26 16:12:10|96.16|96.1|96.32|96.28|96.34|96.3|96.16|96.1|45707
1611677540000|2021-01-26 16:12:20|96.34|96.32|96.32|96.28|96.34|96.32|96.32|96.28|34788
1611677550000|2021-01-26 16:12:30|96.36|96.3|96.32|96.28|96.36|96.3|96.32|96.28|19985
1611677560000|2021-01-26 16:12:40|96.28|96.26|96.36|96.28|96.36|96.28|96.28|96.24|17396
1611677570000|2021-01-26 16:12:50|96.32||96.32||96.32||96.32||2795
1611677580000|2021-01-26 16:13:00|96.3|96.26|96.24|96.18|96.3|96.26|96.24|96.18|19915
1611677590000|2021-01-26 16:13:10|96.28|96.2|96.3|96.24|96.32|96.24|96.24|96.2|7383
1611677600000|2021-01-26 16:13:20|96.28|96.22|96.28|96.2|96.28|96.24|96.28|96.2|12589
1611677610000|2021-01-26 16:13:30|96.3|96.22|96.3|96.24|96.3|96.24|96.3|96.22|243
1611677620000|2021-01-26 16:13:40|96.28||96.26||96.28||96.26||3676
1611677630000|2021-01-26 16:13:50|96.24|96.2|96.22|96.18|96.24|96.2|96.2|96.18|15366
1611677640000|2021-01-26 16:14:00|96.24|96.2|96.28|96.24|96.3|96.24|96.24|96.2|364
1611677650000|2021-01-26 16:14:10|||||||||20000
1611677660000|2021-01-26 16:14:20|||||||||5458
1611677670000|2021-01-26 16:14:30|96.26|96.22|96.26|96.18|96.26|96.22|96.26|96.18|12698
1611677680000|2021-01-26 16:14:40|||||||||10763
1611677690000|2021-01-26 16:14:50|96.24|96.16|96.2|96.14|96.26|96.22|96.2|96.12|12029
1611677700000|2021-01-26 16:15:00|96.22|96.16|96.22|96.14|96.24|96.2|96.14|96.1|53758
1611677710000|2021-01-26 16:15:10||96.16||96.18||96.18||96.16|9247
1611677720000|2021-01-26 16:15:20|96.24|96.2|96.32|96.26|96.38|96.26|96.24|96.2|15568
1611677730000|2021-01-26 16:15:30|96.3|96.24|96.22|96.16|96.3|96.24|96.22|96.16|31619
1611677740000|2021-01-26 16:15:40|96.2||96.2||96.22||96.2||2500
1611677750000|2021-01-26 16:15:50|96.22|96.18|96.28|96.2|96.32|96.2|96.22|96.18|13327
1611677760000|2021-01-26 16:16:00|96.26|96.22|96.26|96.22|96.28|96.24|96.26|96.22|7001
1611677790000|2021-01-26 16:16:30|96.22|96.2|96.18|96.1|96.24|96.22|96.18|96.1|78216
1611677800000|2021-01-26 16:16:40|96.2|96.12|96.24|96.2|96.3|96.22|96.18|96.12|50808
1611677810000|2021-01-26 16:16:50|||||||||7701
1611677820000|2021-01-26 16:17:00|||||||||403
1611677830000|2021-01-26 16:17:10|||||||||555
1611677840000|2021-01-26 16:17:20|96.26|96.22|96.18|96.1|96.28|96.24|96.18|96.1|56161
1611677850000|2021-01-26 16:17:30|96.16|96.08|96.1|96.04|96.16|96.1|96.1|96.02|37263
1611677860000|2021-01-26 16:17:40|96.08|96.02|96.02|95.98|96.08|96.04|96.02|95.98|22251
1611677870000|2021-01-26 16:17:50|96.04|96|95.96|95.94|96.04|96|95.96|95.94|19341
1611677880000|2021-01-26 16:18:00|96|95.96|96.02|95.98|96.02|95.98|95.98|95.96|27594
1611677890000|2021-01-26 16:18:10|||||||||18078
1611677900000|2021-01-26 16:18:20|96.04|96|96.02|95.98|96.08|96.02|96.02|95.98|14264
1611677910000|2021-01-26 16:18:30|96|95.96|95.94|95.84|96|95.96|95.94|95.84|31440
1611677920000|2021-01-26 16:18:40|||||||||17871
1611677930000|2021-01-26 16:18:50|95.92||95.9||95.92||95.9||426
1611677940000|2021-01-26 16:19:00|95.88|95.82|95.86|95.8|95.88|95.82|95.86|95.8|15895
1611677960000|2021-01-26 16:19:20|95.84|95.76|95.8|95.72|95.84|95.8|95.76|95.7|26893
1611677970000|2021-01-26 16:19:30|95.82|95.74|95.86|95.78|95.86|95.8|95.8|95.74|13431
1611677980000|2021-01-26 16:19:40|95.84|95.76|95.78|95.72|95.84|95.76|95.78|95.72|11455
1611677990000|2021-01-26 16:19:50|95.8|95.74|95.82|95.76|95.86|95.78|95.78|95.74|13453
1611678000000|2021-01-26 16:20:00|95.8|95.78|95.84|95.8|95.86|95.82|95.8|95.78|8040
1611678010000|2021-01-26 16:20:10|95.86|95.82|95.92|95.86|95.92|95.86|95.86|95.82|13029
1611678020000|2021-01-26 16:20:20|95.9|95.84|95.9|95.82|95.9|95.84|95.84|95.8|21042
1611678030000|2021-01-26 16:20:30|95.88|95.8|95.76|95.72|95.88|95.8|95.76|95.7|100190
1611678040000|2021-01-26 16:20:40|95.74|95.7|95.7|95.66|95.74|95.7|95.7|95.64|42115
1611678050000|2021-01-26 16:20:50|95.72|95.7|95.76|95.7|95.78|95.7|95.6|95.56|190495
1611678060000|2021-01-26 16:21:00|95.74|95.68|95.9|95.82|95.92|95.82|95.74|95.66|43824
1611678070000|2021-01-26 16:21:10|95.92|95.84|95.9|95.8|95.92|95.84|95.88|95.78|55735
1611678080000|2021-01-26 16:21:20|95.88||95.88||95.88||95.88||12849
1611678090000|2021-01-26 16:21:30|95.9||95.88||95.9||95.88||24362
1611678100000|2021-01-26 16:21:40|95.9|95.82|95.96|95.92|95.96|95.92|95.9|95.82|46918
1611678110000|2021-01-26 16:21:50|95.94|95.88|95.92|95.84|95.94|95.88|95.9|95.82|13305
1611678120000|2021-01-26 16:22:00|95.9|95.86|96|95.94|96|95.94|95.9|95.86|15907
1611678130000|2021-01-26 16:22:10|95.98|95.96|96|95.96|96|95.98|95.98|95.96|5970
1611678140000|2021-01-26 16:22:20||95.98||95.98||95.98||95.96|13639
1611678150000|2021-01-26 16:22:30|95.98|95.96|95.98|95.92|96|95.96|95.98|95.9|13752
1611678160000|2021-01-26 16:22:40|96|95.94|95.94|95.88|96|95.94|95.94|95.88|22614
1611678170000|2021-01-26 16:22:50|95.92|95.86|96|95.92|96.06|95.92|95.92|95.84|43081
1611678180000|2021-01-26 16:23:00|95.98|95.9|95.98|95.88|95.98|95.9|95.9|95.86|24584
1611678190000|2021-01-26 16:23:10|95.96|95.9|95.96|95.9|95.96|95.9|95.94|95.88|7608
1611678200000|2021-01-26 16:23:20|||||||||4851
1611678210000|2021-01-26 16:23:30|||||||||14892
1611678230000|2021-01-26 16:23:50|95.98|95.96|96|95.96|96.04|95.98|95.98|95.9|30456
1611678240000|2021-01-26 16:24:00|95.98|95.92|95.98|95.9|95.98|95.92|95.98|95.9|7069
1611678250000|2021-01-26 16:24:10|96|95.92|96|95.92|96|95.98|95.98|95.92|21038
1611678260000|2021-01-26 16:24:20|96.02|95.94|96.04|95.98|96.06|96|96.02|95.94|35969
1611678270000|2021-01-26 16:24:30|96.02|95.96|96.02|95.94|96.02|95.96|96.02|95.94|22031
1611678280000|2021-01-26 16:24:40|96|95.96|96|95.94|96.04|95.96|96|95.94|16389
1611678290000|2021-01-26 16:24:50|95.98|95.92|95.96|95.92|96|95.94|95.96|95.92|13489
1611678300000|2021-01-26 16:25:00|95.98||95.96||95.98||95.96||44115
1611678310000|2021-01-26 16:25:10|96|95.94|96.02|95.96|96.04|95.96|96|95.94|3100
1611678320000|2021-01-26 16:25:20|||||||||6669
1611678330000|2021-01-26 16:25:30|96|95.92|95.98|95.92|96.02|95.96|95.98|95.92|24613
1611678340000|2021-01-26 16:25:40|96|95.94|95.98|95.94|96|95.94|95.98|95.9|6522
1611678350000|2021-01-26 16:25:50|||||||||37574
1611678360000|2021-01-26 16:26:00|96|95.96|96.02|95.98|96.02|95.98|96|95.96|52500
1611678370000|2021-01-26 16:26:10|||||||||7133
1611678390000|2021-01-26 16:26:30|96.04|96|96.02|95.94|96.04|96|95.98|95.92|51427
1611678400000|2021-01-26 16:26:40|96||96||96||96||3009
1611678410000|2021-01-26 16:26:50|95.98|95.9|95.92|95.86|95.98|95.94|95.92|95.86|14123
1611678420000|2021-01-26 16:27:00|95.94|95.88|96|95.94|96|95.94|95.92|95.88|10287
1611678430000|2021-01-26 16:27:10|96.04|95.96|96.06|95.98|96.08|95.98|96.04|95.96|20670
1611678440000|2021-01-26 16:27:20|96.04|96|96|95.96|96.04|96|96|95.94|17121
1611678450000|2021-01-26 16:27:30|96.02|95.98|96.06|96|96.08|96|96.02|95.98|7365
1611678460000|2021-01-26 16:27:40|96.04|95.98|96.06|95.98|96.06|95.98|96.04|95.94|11749
1611678470000|2021-01-26 16:27:50|96.04||96.04||96.04||96.04||19444
1611678480000|2021-01-26 16:28:00|96.02|95.96|96|95.92|96.02|95.96|95.96|95.92|24850
1611678490000|2021-01-26 16:28:10|95.98|95.94|96|95.96|96|95.96|95.98|95.94|18022
1611678500000|2021-01-26 16:28:20|96.02|95.98|96.08|96.02|96.08|96.02|96.02|95.96|5846
1611678510000|2021-01-26 16:28:30|96.06|96.04|96.06|96.02|96.06|96.04|96.06|96.02|6402
1611678520000|2021-01-26 16:28:40|||||||||3400
1611678530000|2021-01-26 16:28:50|96.08|96.04|96.02|95.98|96.08|96.04|96|95.96|57653
1611678540000|2021-01-26 16:29:00|96.04|96|96.2|96.18|96.2|96.18|96.04|96|64892
1611678550000|2021-01-26 16:29:10|96.22|96.14|96.18|96.14|96.22|96.2|96.14|96.1|26870
1611678560000|2021-01-26 16:29:20|96.16|96.1|96.22|96.18|96.22|96.2|96.16|96.1|69324
1611678570000|2021-01-26 16:29:30|96.24|96.2|96.32|96.26|96.32|96.28|96.24|96.14|58885
1611678580000|2021-01-26 16:29:40|96.3|96.24|96.32|96.22|96.36|96.32|96.3|96.2|24088
1611678590000|2021-01-26 16:29:50|96.3|96.2|96.28|96.2|96.3|96.2|96.24|96.14|26473
1611734420000|2021-01-27 08:00:20|94.5|94.24|93|92.64|94.5|94.24|93|92.64|75163
1611734430000|2021-01-27 08:00:30|92.98|92.6|92.94|92.74|93.02|92.76|92.52|92.5|124012
1611734440000|2021-01-27 08:00:40|92.96|92.62|93.14|92.8|93.38|93.14|92.76|92.62|151289
1611734450000|2021-01-27 08:00:50|93.18|92.82|93.8|93.42|94.2|93.8|93.18|92.82|179363
1611734460000|2021-01-27 08:01:00|93.84|93.44|94.12|93.94|94.4|94.1|93.84|93.44|183882
1611734470000|2021-01-27 08:01:10|94.1|93.6|93.86|93.44|94.12|93.7|93.82|93.26|27545
1611734480000|2021-01-27 08:01:20|93.84|93.34|94.06|93.76|94.14|93.76|93.72|93.32|43149
1611734490000|2021-01-27 08:01:30|94.04||94.04||94.04||94.04||9225
1611734500000|2021-01-27 08:01:40|94.06|93.78|94.06|93.78|94.06|93.78|94.06|93.78|17390
1611734510000|2021-01-27 08:01:50|94.14|94|94.7|94.44|94.7|94.44|94.14|94|83220
1611734520000|2021-01-27 08:02:00|94.68|94.42|93.64|93.34|94.68|94.42|93.18|93|259118
1611734530000|2021-01-27 08:02:10|93.68|93.6|93.58|93.3|94.04|93.6|93.58|93.3|28574
1611734540000|2021-01-27 08:02:20|93.56|93.28|93.6|93.3|93.6|93.3|93.54|93.02|12984
1611734550000|2021-01-27 08:02:30|93.58|93.22|93.66|93.36|93.74|93.36|93.5|93.02|15279
1611734560000|2021-01-27 08:02:40|93.64|93.32|93.58|93.3|93.64|93.32|93.58|93.3|14517
1611734570000|2021-01-27 08:02:50|93.56|93.22|93.34|93|93.56|93.22|93.02|93|81493
1611734580000|2021-01-27 08:03:00|93.32|92.9|92.78|92.5|93.32|93|92.78|92.5|74303
1611734590000|2021-01-27 08:03:10|92.76|92.52|92.82|92.52|92.9|92.8|92.62|92.5|70070
1611734600000|2021-01-27 08:03:20|92.8|92.5|92.38|92.02|92.82|92.5|92.38|92|80856
1611734610000|2021-01-27 08:03:30|92.4|92.04|93.08|92.48|93.1|92.48|92.4|92.04|43229
1611734620000|2021-01-27 08:03:40|||||||||31537
1611734630000|2021-01-27 08:03:50|93.06|92.5|92.78|92.48|93.06|92.5|92.74|92.42|76767
1611734640000|2021-01-27 08:04:00||92.5||92.52||92.52||92.5|12419
1611734650000|2021-01-27 08:04:10|92.76|92.5|92.7|92.5|92.78|92.52|92.5|92.4|145401
1611734660000|2021-01-27 08:04:20|92.68|92.48|92.46|92.16|92.68|92.48|92.46|92.1|6090
1611734670000|2021-01-27 08:04:30|92.48|92.18|92.6|92.36|92.7|92.36|92.48|92.18|59775
1611734680000|2021-01-27 08:04:40|92.68|92.38|92.9|92.62|93|92.66|92.68|92.38|17898
1611734690000|2021-01-27 08:04:50|92.88|92.6|93.34|92.92|93.5|93|92.8|92.4|51318
1611734700000|2021-01-27 08:05:00|93.36|92.94|93.44|93.2|93.44|93.2|93.36|92.94|20186
1611734710000|2021-01-27 08:05:10|93.46|93.22|93.9|93.66|93.96|93.66|93.46|93.22|43452
1611734720000|2021-01-27 08:05:20|93.92|93.68|94.02|93.78|94.02|93.8|93.92|93.68|23204
1611734730000|2021-01-27 08:05:30|94.1|93.82|94.06|93.76|94.56|94.2|93.76|93.42|156575
1611734740000|2021-01-27 08:05:40|94.04|93.8|94.38|94.06|94.46|94.14|94.04|93.76|29673
1611734750000|2021-01-27 08:05:50|94.4|94.08|94.78|94.4|94.94|94.56|94.4|94.08|27004
1611734760000|2021-01-27 08:06:00|94.8|94.42|94.9|94.68|94.9|94.88|94.8|94.42|30665
1611734770000|2021-01-27 08:06:10|94.98|94.7|95.36|95.02|95.56|95.14|94.98|94.62|96898
1611734780000|2021-01-27 08:06:20|95.34|95|95.34|95.12|95.52|95.16|95.26|94.86|15164
1611734790000|2021-01-27 08:06:30|95.32|95.1|95.2|94.88|95.4|95.1|94.8|94.5|211138
1611734800000|2021-01-27 08:06:40|95.18|94.8|95.34|95.12|95.34|95.12|95.18|94.78|12862
1611734810000|2021-01-27 08:06:50|95.32|95.1|95.86|95.5|95.98|95.5|95.2|94.98|117144
1611734820000|2021-01-27 08:07:00|95.74|95.36|95.44|95.24|95.74|95.52|95.44|95.24|102073
1611734830000|2021-01-27 08:07:10|95.24|95.22|95.64|95.3|95.88|95.5|95.22|94.9|37600
1611734840000|2021-01-27 08:07:20|95.62|95.32|95.54|95.28|95.68|95.42|95.54|95.28|49091
1611734850000|2021-01-27 08:07:30|95.56|95.32|95.66|95.4|95.68|95.52|95.52|95.32|34965
1611734860000|2021-01-27 08:07:40||95.42||95.42||95.42||95.42|48561
1611734870000|2021-01-27 08:07:50|95.64|95.44|95.3|95.04|95.64|95.44|95.28|95|45940
1611734880000|2021-01-27 08:08:00|95.28|95.02|95.08|94.9|95.28|95.02|94.94|94.9|24855
1611734890000|2021-01-27 08:08:10|95.1|94.92|95.08|94.78|95.1|94.92|94.72|94.32|25336
1611734900000|2021-01-27 08:08:20|95.06|94.76|95|94.74|95.06|94.82|95|94.74|203
1611734910000|2021-01-27 08:08:30|94.98||94.98||94.98||94.98||4088
1611734920000|2021-01-27 08:08:40|94.96|94.76|94.96|94.78|94.96|94.78|94.96|94.74|6
1611734930000|2021-01-27 08:08:50|94.98|94.8|94.84|94.6|95.26|95.04|94.84|94.6|53242
1611734940000|2021-01-27 08:09:00|94.8|94.5|94.48|94.22|94.8|94.5|94.42|94.2|7808
1611734950000|2021-01-27 08:09:10|94.54|94.24|94.78|94.48|94.84|94.48|94.54|94.24|14162
1611734960000|2021-01-27 08:09:20|||||||||4381
1611734970000|2021-01-27 08:09:30||94.5||94.5||94.5||94.5|4567
1611734980000|2021-01-27 08:09:40|94.8|94.52|94.76|94.48|94.9|94.56|94.76|94.48|15354
1611734990000|2021-01-27 08:09:50|94.48|94.44|94.6|94.32|94.74|94.48|94.4|94.2|36178
1611735000000|2021-01-27 08:10:00|94.64|94.34|94.86|94.52|94.86|94.52|94.64|94.34|7831
1611735010000|2021-01-27 08:10:10|94.9|94.56|94.84|94.56|94.9|94.56|94.84|94.56|3895
1611735020000|2021-01-27 08:10:20|||||||||44523
1611735030000|2021-01-27 08:10:30||94.58||94.58||94.58||94.58|11662
1611735040000|2021-01-27 08:10:40|94.82|94.56|95.3|94.96|95.4|94.96|94.58|94.56|25669
1611735050000|2021-01-27 08:10:50|95.28|95|94.94|94.8|95.28|95.02|94.94|94.8|52849
1611735060000|2021-01-27 08:11:00|95.02|94.82|95.3|95|95.36|95.06|95.02|94.82|22442
1611735070000|2021-01-27 08:11:10|95.28|95.02|95.56|95.26|95.74|95.4|95.28|95.02|44451
1611735080000|2021-01-27 08:11:20|95.54|95.28|95.42|95.18|95.54|95.28|95.42|95.18|10144
1611735090000|2021-01-27 08:11:30|95.4|95.2|95.28|95.04|95.4|95.2|95.22|95.02|22999
1611735100000|2021-01-27 08:11:40|95.32|95.08|95.62|95.34|95.8|95.5|95.28|95.08|15874
1611735110000|2021-01-27 08:11:50|95.6|95.36|95.44|95.28|95.6|95.48|95.44|95.28|8511
1611735120000|2021-01-27 08:12:00|95.54|95.3|95.6|95.34|95.6|95.34|95.54|95.3|2765
1611735130000|2021-01-27 08:12:10|95.58|95.32|95.48|95.36|95.58|95.36|95.3|95.2|53481
1611735140000|2021-01-27 08:12:20|95.58|95.38|95.42|95.2|95.6|95.38|95.4|95.2|23134
1611735150000|2021-01-27 08:12:30|95.48|95.22|95.8|95.5|95.82|95.5|95.48|95.22|30028
1611735160000|2021-01-27 08:12:40|95.78|95.52|95.76|95.52|95.78|95.52|95.74|95.52|2278
1611735170000|2021-01-27 08:12:50|95.8|95.56|95.8|95.58|95.84|95.58|95.8|95.54|11096
1611735180000|2021-01-27 08:13:00|95.68|95.68|95.7|95.5|95.8|95.68|95.68|95.5|17849
1611735190000|2021-01-27 08:13:10|95.72|95.58|95.78|95.54|95.8|95.58|95.58|95.4|15278
1611735200000|2021-01-27 08:13:20|95.66|95.66|95.88|95.58|95.94|95.66|95.66|95.52|22236
1611735210000|2021-01-27 08:13:30|95.94|95.62|95.98|95.64|95.98|95.64|95.94|95.62|2183
1611735220000|2021-01-27 08:13:40|95.96|95.7|95.8|95.52|95.96|95.7|95.66|95.48|15748
1611735230000|2021-01-27 08:13:50|95.86|95.5|95.52|95.2|95.86|95.5|95.52|95.2|44448
1611735240000|2021-01-27 08:14:00|95.56|95.26|95.66|95.38|95.92|95.52|95.56|95.26|66154
1611735250000|2021-01-27 08:14:10|95.68|95.4|95.52|95.26|95.86|95.54|95.52|95.26|29978
1611735260000|2021-01-27 08:14:20|95.56|95.28|95.56|95.26|95.56|95.28|95.54|95.26|3385
1611735270000|2021-01-27 08:14:30|95.54|95.32|95.72|95.4|95.8|95.5|95.54|95.32|15068
1611735280000|2021-01-27 08:14:40|95.74|95.42|95.76|95.46|95.84|95.52|95.74|95.42|3688
1611735290000|2021-01-27 08:14:50|95.74|95.52|95.74|95.5|95.74|95.6|95.68|95.38|30425
1611735300000|2021-01-27 08:15:00|95.72|95.6|95.92|95.66|95.96|95.68|95.72|95.5|13045
1611735310000|2021-01-27 08:15:10|95.9|95.68|96.28|95.96|96.32|96.06|95.78|95.68|60529
1611735320000|2021-01-27 08:15:20|96.26|95.9|95.72|95.44|96.26|95.96|95.72|95.38|37346
1611735330000|2021-01-27 08:15:30|95.74|95.46|95.6|95.3|95.9|95.6|95.48|95.3|75715
1611735340000|2021-01-27 08:15:40|95.58|95.42|95.62|95.36|95.64|95.42|95.48|95.3|25569
1611735350000|2021-01-27 08:15:50|95.6|95.34|95.56|95.4|95.62|95.4|95.46|95.3|20723
1611735360000|2021-01-27 08:16:00|95.54|95.38|95.44|95.3|95.56|95.4|95.44|95.3|26412
1611735370000|2021-01-27 08:16:10|95.42|95.22|95.22|95|95.48|95.3|95.22|95|19644
1611735380000|2021-01-27 08:16:20|||||||||85
1611735390000|2021-01-27 08:16:30|95.2||95.16||95.2||95.16||1800
1611735400000|2021-01-27 08:16:40|95.14|95.02|95.14|95.02|95.28|95.08|95.14|95.02|8054
1611735410000|2021-01-27 08:16:50|||||||||15667
1611735420000|2021-01-27 08:17:00|95.16|95.04|95.48|95.22|95.5|95.22|95.16|95.04|28511
1611735430000|2021-01-27 08:17:10|95.5|95.24|95.54|95.38|95.62|95.38|95.5|95.24|0
1611735440000|2021-01-27 08:17:20|95.56|95.46|95.44|95.26|95.64|95.46|95.42|95.26|29534
1611735450000|2021-01-27 08:17:30|95.42|95.28|95.48|95.28|95.5|95.4|95.38|95.26|3570
1611735460000|2021-01-27 08:17:40|95.5|95.3|95.6|95.4|95.64|95.4|95.5|95.3|10271
1611735470000|2021-01-27 08:17:50|95.62|95.42|95.74|95.54|95.8|95.58|95.62|95.42|13719
1611735480000|2021-01-27 08:18:00|95.72|95.6|95.72|95.58|95.74|95.6|95.7|95.54|5337
1611735490000|2021-01-27 08:18:10|95.62|95.62|96.1|95.84|96.12|95.84|95.62|95.54|11482
1611735500000|2021-01-27 08:18:20|96.14|95.86|96.1|95.92|96.16|95.92|96.1|95.86|503
1611735510000|2021-01-27 08:18:30|96.08|95.88|96.16|96|96.22|96|96.04|95.86|46112
1611735520000|2021-01-27 08:18:40|96.22|96.08|96.6|96.26|96.6|96.26|96.22|96|19853
1611735530000|2021-01-27 08:18:50|96.64|96.28|96.66|96.4|96.7|96.4|96.64|96.28|27677
1611735540000|2021-01-27 08:19:00|96.64|96.36|96.12|95.78|96.64|96.36|95.98|95.68|56964
1611735550000|2021-01-27 08:19:10|96.1|95.92|96.4|96.12|96.46|96.14|96.06|95.92|43915
1611735560000|2021-01-27 08:19:20|96.38|96.08|95.92|95.62|96.38|96.08|95.66|95.44|59048
1611735570000|2021-01-27 08:19:30|95.96|95.76|96.02|95.78|96.1|95.8|95.96|95.76|0
1611735580000|2021-01-27 08:19:40|||||||||59
1611735590000|2021-01-27 08:19:50|96.04|95.8|96.1|95.84|96.28|95.94|96|95.8|6312
1611735600000|2021-01-27 08:20:00|95.98|95.98|96.12|95.98|96.28|95.98|95.98|95.82|16616
1611735610000|2021-01-27 08:20:10|96.1|95.88|95.96|95.8|96.1|95.88|95.96|95.8|5152
1611735620000|2021-01-27 08:20:20|96.02|95.82|96.02|95.82|96.02|95.82|96.02|95.82|86798
1611735630000|2021-01-27 08:20:30|96.14|95.92|96.12|95.94|96.14|95.94|96.12|95.92|1963
1611735640000|2021-01-27 08:20:40|96.1|95.88|96.06|95.8|96.1|95.88|96.06|95.8|3560
1611735650000|2021-01-27 08:20:50|96.04|95.9|96.04|95.9|96.06|95.9|96|95.9|3972
1611735660000|2021-01-27 08:21:00|||||||||21794
1611735670000|2021-01-27 08:21:10|96.06|95.92|96.48|96.2|96.5|96.2|96.06|95.92|31413
1611735680000|2021-01-27 08:21:20|96.46|96.18|96.32|96.06|96.6|96.32|96.32|96.06|14179
1611735690000|2021-01-27 08:21:30|96.34|96.2|96.56|96.28|96.56|96.28|96.34|96.06|20187
1611735700000|2021-01-27 08:21:40|96.54|96.3|96.62|96.32|96.62|96.32|96.54|96.3|5664
1611735720000|2021-01-27 08:22:00|96.6|96.3|96.48|96.22|96.6|96.32|96.32|96.08|18600
1611735730000|2021-01-27 08:22:10|96.46|96.24|96.46|96.24|96.46|96.24|96.46|96.22|0
1611735740000|2021-01-27 08:22:20|96.52|96.26|96.18|96|96.56|96.3|96.18|96|10893
1611735750000|2021-01-27 08:22:30|96.16|96.02|96.26|96.02|96.28|96.02|96.1|96|2917
1611735770000|2021-01-27 08:22:50|96.24|96|95.94|95.74|96.24|96|95.82|95.6|29950
1611735780000|2021-01-27 08:23:00|95.96|95.8|96.18|95.94|96.24|95.98|95.96|95.8|14503
1611735790000|2021-01-27 08:23:10||95.96||95.96||95.96||95.96|0
1611735800000|2021-01-27 08:23:20|96.16|95.94|95.74|95.6|96.16|95.94|95.7|95.6|65262
1611735810000|2021-01-27 08:23:30|95.78|95.7|95.72|95.6|96|95.7|95.72|95.6|23974
1611735820000|2021-01-27 08:23:40|95.74|95.62|95.68|95.6|95.88|95.68|95.68|95.6|36497
1611735830000|2021-01-27 08:23:50|95.76|95.62|95.68|95.58|95.92|95.62|95.68|95.5|4424
1611735840000|2021-01-27 08:24:00|95.66|95.52|95.66|95.58|95.68|95.58|95.6|95.5|8307
1611735850000|2021-01-27 08:24:10|95.68|95.6|95.86|95.68|95.9|95.68|95.68|95.58|21352
1611735860000|2021-01-27 08:24:20|||||||||21067
1611735870000|2021-01-27 08:24:30|95.84||95.76||95.86||95.76||3968
1611735880000|2021-01-27 08:24:40|95.74|95.7|95.42|95.28|95.74|95.7|95.42|95.26|35465
1611735890000|2021-01-27 08:24:50|95.44|95.3|95.7|95.48|95.72|95.48|95.44|95.28|49888
1611735900000|2021-01-27 08:25:00|95.5|95.42|95.44|95.26|95.7|95.42|95.2|95|108053
1611735910000|2021-01-27 08:25:10|95.42|95.24|95.38|95.18|95.46|95.24|95.32|95.18|11366
1611735920000|2021-01-27 08:25:20|95.36|95.2|95.4|95.16|95.46|95.2|95.24|95.02|73492
1611735930000|2021-01-27 08:25:30|95.38|95.14|95.32|95.08|95.38|95.18|95.18|95.04|22956
1611735940000|2021-01-27 08:25:40|95.34|95.1|95.4|95.16|95.42|95.16|95.34|95.1|7702
1611735950000|2021-01-27 08:25:50|||||||||2000
1611735960000|2021-01-27 08:26:00|95.38||95.32||95.38||95.32||74
1611735970000|2021-01-27 08:26:10||95.18||95.18||95.18||95.18|3556
1611735980000|2021-01-27 08:26:20|||||||||5208
1611736000000|2021-01-27 08:26:40|||||||||12514
1611736010000|2021-01-27 08:26:50|95.4|95.2|95.42|95.28|95.44|95.28|95.24|95.18|21856
1611736020000|2021-01-27 08:27:00|95.4|95.18|95.56|95.36|95.6|95.42|95.28|95.18|45996
1611736030000|2021-01-27 08:27:10|95.54|95.3|95.52|95.34|95.6|95.46|95.46|95.28|19151
1611736040000|2021-01-27 08:27:20|95.5|95.3|95.58|95.36|95.62|95.46|95.34|95.26|17369
1611736050000|2021-01-27 08:27:30|95.56|95.28|95.42|95.2|95.56|95.3|95.42|95.2|509
1611736060000|2021-01-27 08:27:40|95.4|95.22|95.4|95.2|95.4|95.22|95.4|95.2|110
1611736070000|2021-01-27 08:27:50|95.38|95.18|95.34|95.18|95.38|95.18|95.34|95.18|1732
1611736080000|2021-01-27 08:28:00|95.32|95.16|95.28|95.1|95.38|95.3|95.26|95.08|28847
1611736090000|2021-01-27 08:28:10|95.32|95.12|95.36|95.28|95.44|95.28|95.28|95.12|37656
1611736100000|2021-01-27 08:28:20|95.28|95.24|95.38|95.28|95.42|95.28|95.28|95.24|13853
1611736110000|2021-01-27 08:28:30|95.42|95.3|95.52|95.34|95.56|95.34|95.42|95.3|8988
1611736120000|2021-01-27 08:28:40|95.5|95.36|95.48|95.36|95.52|95.36|95.36|95.28|18224
1611736130000|2021-01-27 08:28:50|95.46|95.28|95.4|95.34|95.46|95.34|95.36|95.28|3086
1611736140000|2021-01-27 08:29:00|95.38|95.28|95.44|95.34|95.48|95.34|95.34|95.2|26968
1611736150000|2021-01-27 08:29:10|95.52|95.36|95.62|95.46|95.64|95.46|95.52|95.36|15193
1611736160000|2021-01-27 08:29:20|||||||||8614
1611736170000|2021-01-27 08:29:30|95.6|95.48|95.6|95.5|95.62|95.5|95.6|95.48|4307
1611736180000|2021-01-27 08:29:40|95.58|95.44|95.38|95.22|95.58|95.44|95.38|95.2|34857
1611736190000|2021-01-27 08:29:50|95.4|95.24|95.48|95.3|95.5|95.3|95.4|95.24|13601
1611736200000|2021-01-27 08:30:00||95.34||95.36||95.36||95.3|0
1611736210000|2021-01-27 08:30:10|95.5|95.38|95.62|95.46|95.64|95.46|95.48|95.36|16083
1611736220000|2021-01-27 08:30:20|95.68|95.54|95.78|95.6|95.8|95.6|95.68|95.54|5779
1611736230000|2021-01-27 08:30:30|||||||||11403
1611736250000|2021-01-27 08:30:50|95.76|95.68|95.64|95.52|95.76|95.68|95.64|95.44|6540
1611736260000|2021-01-27 08:31:00|95.66|95.54|95.88|95.76|95.92|95.76|95.66|95.54|32014
1611736270000|2021-01-27 08:31:10|95.94||95.94||95.94||95.94||5000
1611736280000|2021-01-27 08:31:20|||||||||1000
1611736290000|2021-01-27 08:31:30|95.92|95.72|95.72|95.6|95.92|95.76|95.72|95.58|4037
1611736300000|2021-01-27 08:31:40|95.74|95.64|95.76|95.66|95.78|95.72|95.74|95.64|12263
1611736310000|2021-01-27 08:31:50||95.68||95.68||95.68||95.68|2589
1611736320000|2021-01-27 08:32:00|95.78|95.7|95.62|95.46|95.78|95.72|95.62|95.44|47617
1611736330000|2021-01-27 08:32:10|95.6|95.4|95.6|95.54|95.62|95.54|95.58|95.4|7415
1611736340000|2021-01-27 08:32:20|95.64|95.56|95.72|95.56|95.8|95.56|95.64|95.56|5995
1611736360000|2021-01-27 08:32:40||95.64||95.64||95.64||95.64|2532
1611736370000|2021-01-27 08:32:50|95.74|95.66|95.8|95.66|95.84|95.66|95.74|95.66|8877
1611736400000|2021-01-27 08:33:20|95.78|95.72|95.68|95.5|95.78|95.72|95.68|95.48|8163
1611736410000|2021-01-27 08:33:30|95.74|95.52|95.74|95.62|95.76|95.66|95.74|95.52|13689
1611736420000|2021-01-27 08:33:40|95.76|95.64|95.92|95.76|95.92|95.76|95.76|95.64|32592
1611736430000|2021-01-27 08:33:50|95.9||95.9||95.9||95.9||0
1611736440000|2021-01-27 08:34:00|95.92|95.84|95.82|95.74|96|95.84|95.82|95.74|6664
1611736450000|2021-01-27 08:34:10|95.8|95.68|95.88|95.76|95.9|95.78|95.8|95.68|10668
1611736460000|2021-01-27 08:34:20|95.9|95.8|95.88|95.82|95.9|95.82|95.88|95.78|2000
1611736470000|2021-01-27 08:34:30|95.92||95.9||95.96||95.9||22503
1611736480000|2021-01-27 08:34:40|95.88|95.76|95.98|95.86|96|95.96|95.86|95.76|21105
1611736490000|2021-01-27 08:34:50|95.96|95.82|96.08|95.96|96.12|95.96|95.94|95.8|11177
1611736500000|2021-01-27 08:35:00|||||||||116
1611736510000|2021-01-27 08:35:10|96.06|95.94|96.12|95.98|96.14|95.98|96|95.92|8934
1611736520000|2021-01-27 08:35:20|96.14|96|96.18|96.02|96.2|96.02|96.14|96|21290
1611736530000|2021-01-27 08:35:30||96.1||96.1||96.1||96.1|10071
1611736540000|2021-01-27 08:35:40|96.2|96.12|96.12|95.98|96.24|96.12|96.1|95.96|23404
1611736550000|2021-01-27 08:35:50||96||96||96||96|525
1611736560000|2021-01-27 08:36:00|96.14|96.02|96.26|96.1|96.26|96.1|96.14|96.02|11359
1611736570000|2021-01-27 08:36:10|||||||||200
1611736580000|2021-01-27 08:36:20|96.28|96.12|96.36|96.24|96.36|96.24|96.26|96.12|31334
1611736590000|2021-01-27 08:36:30|96.3|96.22|96.2|96.1|96.3|96.22|96.2|96.1|14895
1611736600000|2021-01-27 08:36:40|96.22|96.14|96.28|96.18|96.36|96.22|96.22|96.14|13447
1611736610000|2021-01-27 08:36:50|96.3||96.3||96.32||96.3||0
1611736620000|2021-01-27 08:37:00|96.28|96.14|96.2|96.04|96.28|96.24|96.18|96|94766
1611736630000|2021-01-27 08:37:10|96.22|96.06|96.24|96.18|96.3|96.22|96.22|96.06|9905
1611736640000|2021-01-27 08:37:20|96.3|96.2|96.38|96.2|96.38|96.2|96.3|96.2|8421
1611736650000|2021-01-27 08:37:30|96.36||96.38||96.4||96.36||22700
1611736660000|2021-01-27 08:37:40|96.36|96.3|96.36|96.24|96.36|96.3|96.36|96.2|1633
1611736670000|2021-01-27 08:37:50|96.34|96.18|96.22|96.1|96.34|96.3|96.22|96.04|4914
1611736680000|2021-01-27 08:38:00|||||||||980
1611736690000|2021-01-27 08:38:10|96.26|96.12|96.26|96.18|96.26|96.18|96.22|96.1|24520
1611736700000|2021-01-27 08:38:20|96.3|96.2|96.36|96.2|96.36|96.2|96.3|96.12|12115
1611736710000|2021-01-27 08:38:30||96.22||96.22||96.22||96.22|1437
1611736720000|2021-01-27 08:38:40|96.34||96.36||96.36||96.34||1914
1611736730000|2021-01-27 08:38:50|96.38|96.24|95.96|95.84|96.4|96.28|95.96|95.84|46284
1611736740000|2021-01-27 08:39:00|96|95.86|96.02|95.86|96.1|96|96|95.84|25456
1611736750000|2021-01-27 08:39:10|96.04|95.88|96.02|95.84|96.16|96.02|96.02|95.84|25324
1611736760000|2021-01-27 08:39:20||95.86||95.88||95.88||95.86|2564
1611736770000|2021-01-27 08:39:30||95.9||95.9||95.9||95.9|1319
1611736780000|2021-01-27 08:39:40|96.04|96|96.2|96.02|96.2|96.02|96.04|95.88|5589
1611736790000|2021-01-27 08:39:50|||||||||1050
1611736800000|2021-01-27 08:40:00|96.18||96.18||96.18||96.18||10
1611736810000|2021-01-27 08:40:10|96.16|96|95.96|95.8|96.16|96.06|95.96|95.8|32551
1611736820000|2021-01-27 08:40:20|95.98|95.82|96.02|95.92|96.02|95.98|95.98|95.82|33860
1611736840000|2021-01-27 08:40:40|||||||||3140
1611736850000|2021-01-27 08:40:50|96|95.88|95.98|95.86|96|95.92|95.96|95.86|11350
1611736860000|2021-01-27 08:41:00|95.96|95.88|95.98|95.9|96|95.9|95.96|95.86|19233
1611736870000|2021-01-27 08:41:10|96|95.92|96.02|95.9|96.04|95.96|96|95.86|41791
1611736880000|2021-01-27 08:41:20|96|95.92|96.28|96.1|96.28|96.1|96|95.92|8656
1611736890000|2021-01-27 08:41:30|||||||||100
1611736900000|2021-01-27 08:41:40|96.32|96.12|96.28|96.08|96.32|96.14|96.28|96.06|2222
1611736910000|2021-01-27 08:41:50|96.26|96.06|96.24|96.06|96.26|96.08|96.24|96.06|529
1611736920000|2021-01-27 08:42:00|||||||||20000
1611736930000|2021-01-27 08:42:10|96.22|96.08|96.22|96.1|96.22|96.1|96.22|96.06|676
1611736950000|2021-01-27 08:42:30|96.24|96.12|96.32|96.2|96.36|96.26|96.24|96.12|18569
1611736970000|2021-01-27 08:42:50|96.34|96.16|96.4|96.36|96.4|96.36|96.34|96.16|17798
1611736980000|2021-01-27 08:43:00|96.46||96.54||96.54||96.46||22137
1611737000000|2021-01-27 08:43:20|96.56|96.4|96.72|96.58|96.74|96.64|96.56|96.4|35642
1611737010000|2021-01-27 08:43:30|96.74|96.6|96.74|96.64|96.74|96.64|96.74|96.6|2758
1611737030000|2021-01-27 08:43:50|96.76|96.66|96.96|96.86|96.98|96.86|96.76|96.64|26915
1611737040000|2021-01-27 08:44:00|96.92|96.84|97|96.86|97|96.9|96.92|96.84|52348
1611737050000|2021-01-27 08:44:10|96.98|96.84|97|96.86|97|96.86|96.98|96.84|20976
1611737060000|2021-01-27 08:44:20|||||||||17656
1611737070000|2021-01-27 08:44:30|97.02|96.88|97.1|97.02|97.16|97.06|97.02|96.88|61934
1611737080000|2021-01-27 08:44:40|97.08|97|96.72|96.52|97.08|97|96.72|96.48|17230
1611737090000|2021-01-27 08:44:50|96.74|96.54|96.74|96.58|96.74|96.62|96.72|96.48|286
1611737100000|2021-01-27 08:45:00|96.72|96.56|96.72|96.58|96.74|96.58|96.72|96.56|465
1611737110000|2021-01-27 08:45:10|96.74|96.62|96.9|96.78|96.9|96.82|96.74|96.62|56648
1611737120000|2021-01-27 08:45:20|96.94|96.8|97.04|96.92|97.04|96.92|96.94|96.8|12940
1611737130000|2021-01-27 08:45:30|97.08||97.12||97.12||97.08||0
1611737140000|2021-01-27 08:45:40|97.1|97|97.14|97.02|97.14|97.02|97.1|97|2972
1611737150000|2021-01-27 08:45:50||97.04||97.06||97.06||97.04|22452
1611737160000|2021-01-27 08:46:00|97.12|97.04|97.04|96.86|97.14|97.04|97|96.84|46641
1611737170000|2021-01-27 08:46:10|||||||||2132
1611737190000|2021-01-27 08:46:30|97||97.04||97.04||97||5140
1611737200000|2021-01-27 08:46:40||96.88||96.9||96.9||96.88|1025
1611737210000|2021-01-27 08:46:50|97.06|96.92|97.1|96.94|97.1|96.94|97.06|96.92|12885
1611737220000|2021-01-27 08:47:00|97.12|96.98|97.2|97.12|97.2|97.12|97.12|96.98|104161
1611737230000|2021-01-27 08:47:10|97.26|97.1|97.22|97.06|97.38|97.2|97.2|97.04|91508
1611737240000|2021-01-27 08:47:20||97.08||97.1||97.1||97.08|6989
1611737250000|2021-01-27 08:47:30|97.24|97.12|97.36|97.26|97.36|97.26|97.24|97.12|7650
1611737260000|2021-01-27 08:47:40|97.38|97.24|97.32|97.24|97.38|97.26|97.32|97.24|7979
1611737270000|2021-01-27 08:47:50|97.3|97.18|97.28|97.14|97.3|97.24|97.28|97.12|7034
1611737280000|2021-01-27 08:48:00|97.26||97.26||97.26||97.26||32
1611737290000|2021-01-27 08:48:10|97.28|97.16|97.4|97.3|97.4|97.3|97.28|97.16|13463
1611737300000|2021-01-27 08:48:20|97.44|97.28|97.4|97.2|97.48|97.3|97.24|97.12|103616
1611737310000|2021-01-27 08:48:30|97.38|97.14|97.16|97|97.38|97.14|97.16|97|95704
1611737320000|2021-01-27 08:48:40|97.18|97.02|97.28|97.06|97.3|97.06|97.18|97.02|14984
1611737330000|2021-01-27 08:48:50|97.3|97.08|97.3|97.1|97.3|97.1|97.3|97.08|38918
1611737340000|2021-01-27 08:49:00|97.04|97.08|97.2|97.04|97.28|97.08|97.04|97|81626
1611737350000|2021-01-27 08:49:10|||||||||5473
1611737360000|2021-01-27 08:49:20|97.06|97.02|97.2|97.04|97.2|97.06|97.06|97|7869
1611737370000|2021-01-27 08:49:30|||||||||12342
1611737390000|2021-01-27 08:49:50|97.18||97.16||97.18||97.16||1517
1611737400000|2021-01-27 08:50:00|97.18|97.06|97.2|97.1|97.2|97.1|97.18|97.06|16790
1611737430000|2021-01-27 08:50:30|97.22|97.06|97.22|97.06|97.24|97.14|97.22|97.06|18979
1611737440000|2021-01-27 08:50:40|97.18|97.04|97.14|97.04|97.2|97.04|97.14|97.04|574
1611737450000|2021-01-27 08:50:50|||||||||959
1611737460000|2021-01-27 08:51:00|97.16|97.06|97.18|97.06|97.2|97.06|97.16|97.04|8360
1611737470000|2021-01-27 08:51:10|97.16|97.04|97.14|97.04|97.16|97.04|97.14|97.04|19830
1611737480000|2021-01-27 08:51:20|97.16|97.06|97.18|97.08|97.24|97.18|97.16|97.04|31150
1611737490000|2021-01-27 08:51:30||97.1||97.08||97.1||97.08|36094
1611737500000|2021-01-27 08:51:40|97.16||97.18||97.18||97.16||7653
1611737510000|2021-01-27 08:51:50|97.16|97.04|97.08|97|97.16|97.04|97.08|97|10329
1611737520000|2021-01-27 08:52:00|97.1|97.02|97.34|97.2|97.34|97.24|97.08|97.02|81217
1611737530000|2021-01-27 08:52:10|97.36||97.36||97.36||97.36||20
1611737540000|2021-01-27 08:52:20|97.2|97.18|97.32|97.14|97.34|97.2|97.2|97.08|21850
1611737550000|2021-01-27 08:52:30|97.3||97.28||97.3||97.28||6905
1611737560000|2021-01-27 08:52:40|97.26|97.16|97.3|97.16|97.3|97.16|97.24|97.16|8541
1611737570000|2021-01-27 08:52:50|97.34|97.2|97.4|97.22|97.4|97.22|97.34|97.2|1519
1611737580000|2021-01-27 08:53:00|97.3|97.2|97.44|97.36|97.44|97.36|97.3|97.2|46117
1611737590000|2021-01-27 08:53:10|97.48|97.38|97.58|97.42|97.58|97.42|97.48|97.38|14300
1611737600000|2021-01-27 08:53:20|||||||||1230
1611737610000|2021-01-27 08:53:30|97.6|97.44|98|97.82|98|97.82|97.5|97.42|42056
1611737620000|2021-01-27 08:53:40|97.98||97.98||97.98||97.98||15000
1611737630000|2021-01-27 08:53:50|97.96|97.8|97.84|97.68|97.96|97.8|97.84|97.66|40244
1611737640000|2021-01-27 08:54:00|97.86|97.7|97.82|97.7|97.9|97.76|97.82|97.66|41648
1611737650000|2021-01-27 08:54:10|97.8|97.66|97.84|97.7|97.84|97.8|97.8|97.66|9897
1611737660000|2021-01-27 08:54:20|97.82||97.82||97.82||97.82||1101
1611737670000|2021-01-27 08:54:30|97.84|97.72|97.84|97.74|97.84|97.74|97.84|97.7|9947
1611737690000|2021-01-27 08:54:50|97.86||97.86||97.86||97.86||20386
1611737700000|2021-01-27 08:55:00|97.84|97.72|97.82|97.66|97.84|97.72|97.82|97.66|5158
1611737710000|2021-01-27 08:55:10|97.74|97.6|97.8|97.62|97.84|97.62|97.72|97.6|17548
1611737720000|2021-01-27 08:55:20|97.82|97.64|97.84|97.7|97.84|97.7|97.82|97.64|3181
1611737740000|2021-01-27 08:55:40|97.82|97.8|97.96|97.78|97.96|97.9|97.82|97.7|36571
1611737750000|2021-01-27 08:55:50|97.94|97.74|97.88|97.74|97.94|97.74|97.88|97.72|153954
1611737760000|2021-01-27 08:56:00|97.86||97.86||97.86||97.86||0
1611737770000|2021-01-27 08:56:10|97.84|97.72|97.68|97.66|97.84|97.72|97.68|97.66|25388
1611737780000|2021-01-27 08:56:20|97.76|97.6|97.64|97.5|97.76|97.6|97.62|97.44|124127
1611737790000|2021-01-27 08:56:30|97.66|97.52|97.68|97.58|97.76|97.66|97.66|97.52|39353
1611737800000|2021-01-27 08:56:40|||||||||2110
1611737810000|2021-01-27 08:56:50|||||||||1059
1611737820000|2021-01-27 08:57:00|97.66|97.54|97.66|97.5|97.66|97.54|97.66|97.5|7611
1611737830000|2021-01-27 08:57:10|97.64|97.48|97.34|97.2|97.64|97.48|97.34|97.2|15875
1611737840000|2021-01-27 08:57:20|97.32|97.22|97.4|97.24|97.42|97.34|97.3|97.18|34847
1611737850000|2021-01-27 08:57:30|97.42|97.26|97.68|97.52|97.7|97.54|97.42|97.26|54464
1611737860000|2021-01-27 08:57:40|||||||||74
1611737870000|2021-01-27 08:57:50|97.66|97.54|97.66|97.52|97.66|97.54|97.66|97.52|1561
1611737880000|2021-01-27 08:58:00|97.68|97.54|97.68|97.54|97.68|97.56|97.64|97.52|22204
1611737890000|2021-01-27 08:58:10|97.74|97.56|97.72|97.54|97.74|97.56|97.72|97.54|5644
1611737900000|2021-01-27 08:58:20|97.7|97.56|97.72|97.56|97.72|97.56|97.68|97.56|2703
1611737910000|2021-01-27 08:58:30|97.7|97.54|97.64|97.52|97.7|97.54|97.64|97.52|23939
1611737920000|2021-01-27 08:58:40|97.66|97.54|97.68|97.54|97.68|97.54|97.5|97.48|60092
1611737930000|2021-01-27 08:58:50|97.7|97.56|97.72|97.58|97.72|97.58|97.7|97.56|2456
1611737940000|2021-01-27 08:59:00|||||||||7120
1611737950000|2021-01-27 08:59:10|97.66|97.52|97.48|97.32|97.66|97.52|97.48|97.3|35308
1611737960000|2021-01-27 08:59:20|||||||||1675
1611737970000|2021-01-27 08:59:30|97.5|97.34|97.5|97.36|97.52|97.38|97.5|97.32|30780
1611737980000|2021-01-27 08:59:40||97.38||97.38||97.38||97.38|100
1611737990000|2021-01-27 08:59:50|97.52|97.4|97.84|97.7|97.86|97.72|97.52|97.4|34706
1611738000000|2021-01-27 09:00:00|97.88|97.72|97.88|97.72|97.9|97.72|97.88|97.72|3276
1611738010000|2021-01-27 09:00:10|97.9||97.9||97.9||97.9||20828
1611738020000|2021-01-27 09:00:20|97.92|97.74|97.88|97.74|98|97.84|97.88|97.68|14068
1611738030000|2021-01-27 09:00:30|97.86|97.84|97.88|97.74|97.94|97.84|97.86|97.74|5871
1611738040000|2021-01-27 09:00:40|97.86||97.86||97.86||97.86||5000
1611738050000|2021-01-27 09:00:50|97.9|97.76|97.98|97.8|97.98|97.8|97.9|97.76|3418
1611738060000|2021-01-27 09:01:00|97.96||97.96||97.96||97.96||5847
1611738070000|2021-01-27 09:01:10|97.98|97.82|98|97.82|98|97.82|97.98|97.82|5774
1611738080000|2021-01-27 09:01:20|97.98|97.84|97.98|97.84|97.98|97.84|97.98|97.84|96
1611738090000|2021-01-27 09:01:30|98|97.86|98|97.86|98|97.86|98|97.86|1664
1611738100000|2021-01-27 09:01:40|||||||||6058
1611738110000|2021-01-27 09:01:50|98.02|97.88|98|97.98|98.08|97.98|97.98|97.86|96859
1611738120000|2021-01-27 09:02:00|98.04|97.96|98.2|98.1|98.2|98.1|97.98|97.92|47210
1611738130000|2021-01-27 09:02:10|98.22|98.12|98.38|98.18|98.38|98.18|98.22|98.12|81173
1611738150000|2021-01-27 09:02:30|98.34|98.14|98.08|97.98|98.34|98.14|98.06|97.98|27777
1611738160000|2021-01-27 09:02:40|98.04|97.96|98.02|97.86|98.04|97.96|97.96|97.76|24624
1611738170000|2021-01-27 09:02:50|98.04|97.88|98.08|97.9|98.1|97.9|98.04|97.88|18282
1611738180000|2021-01-27 09:03:00|98.06|97.88|97.98|97.84|98.06|97.88|97.98|97.84|7056
1611738190000|2021-01-27 09:03:10|||||||||9934
1611738200000|2021-01-27 09:03:20|97.96|97.86|97.96|97.84|97.96|97.86|97.96|97.84|12926
1611738210000|2021-01-27 09:03:30|97.94|97.86|97.86|97.78|97.94|97.86|97.86|97.78|12246
1611738230000|2021-01-27 09:03:50|97.84|97.76|97.72|97.6|97.84|97.76|97.72|97.6|11694
1611738240000|2021-01-27 09:04:00|97.74|97.62|97.96|97.78|97.96|97.78|97.74|97.62|51969
1611738260000|2021-01-27 09:04:20|98|97.8|98.08|97.9|98.08|97.9|98|97.8|9463
1611738270000|2021-01-27 09:04:30|98.06|97.92|98.06|97.96|98.06|97.96|98.06|97.9|9613
1611738280000|2021-01-27 09:04:40|||||||||5916
1611738290000|2021-01-27 09:04:50||98||97.96||98||97.96|4923
1611738300000|2021-01-27 09:05:00|||||||||504
1611738310000|2021-01-27 09:05:10|||||||||5495
1611738320000|2021-01-27 09:05:20|98.08|97.98|98.2|98.02|98.24|98.1|98.08|97.98|12644
1611738330000|2021-01-27 09:05:30||98.04||98.1||98.1||98.04|199
1611738340000|2021-01-27 09:05:40|98.18|98.06|98.2|98.08|98.2|98.1|98.1|98.04|10109
1611738350000|2021-01-27 09:05:50|98.22|98.1|98.32|98.2|98.32|98.2|98.22|98.1|14088
1611738360000|2021-01-27 09:06:00|98.3|98.18|98.3|98.2|98.3|98.2|98.3|98.18|0
1611738370000|2021-01-27 09:06:10|||||||||2518
1611738390000|2021-01-27 09:06:30|||||||||5604
1611738400000|2021-01-27 09:06:40|98.32|98.22|98.36|98.24|98.4|98.26|98.3|98.22|8681
1611738410000|2021-01-27 09:06:50|98.34|98.26|98.36|98.24|98.38|98.26|98.34|98.24|2873
1611738420000|2021-01-27 09:07:00|98.34|98.22|98.3|98.14|98.34|98.22|98.3|98.12|22979
1611738430000|2021-01-27 09:07:10|||||||||4647
1611738450000|2021-01-27 09:07:30|98.28|98.12|98.28|98.14|98.28|98.14|98.24|98.12|6476
1611738460000|2021-01-27 09:07:40|||||||||3538
1611738470000|2021-01-27 09:07:50|||||||||5
1611738480000|2021-01-27 09:08:00|||||||||13629
1611738490000|2021-01-27 09:08:10|98.3|98.16|98.34|98.22|98.34|98.22|98.3|98.16|20490
1611738500000|2021-01-27 09:08:20|98.32|98.2|98.34|98.2|98.34|98.2|98.32|98.16|1063
1611738510000|2021-01-27 09:08:30||98.22||98.24||98.24||98.22|0
1611738520000|2021-01-27 09:08:40|98.32|98.3|98.34|98.26|98.34|98.3|98.3|98.22|7059
1611738530000|2021-01-27 09:08:50|98.36|98.28|98.4|98.32|98.4|98.34|98.36|98.28|5651
1611738540000|2021-01-27 09:09:00|98.38|98.3|98.5|98.4|98.5|98.4|98.38|98.26|28930
1611738550000|2021-01-27 09:09:10||98.38||98.38||98.38||98.38|1822
1611738560000|2021-01-27 09:09:20|98.48|98.32|98.3|98.26|98.48|98.32|98.3|98.26|64280
1611738570000|2021-01-27 09:09:30|98.28|98.24|98.3|98.26|98.4|98.28|98.28|98.22|10496
1611738580000|2021-01-27 09:09:40|98.4|98.28|98.4|98.3|98.4|98.3|98.3|98.28|22614
1611738590000|2021-01-27 09:09:50|98.38||98.38||98.38||98.38||5240
1611738600000|2021-01-27 09:10:00|98.36|98.28|98.54|98.44|98.56|98.5|98.32|98.2|164666
1611738610000|2021-01-27 09:10:10|98.56|98.46|98.56|98.46|98.56|98.46|98.56|98.46|626
1611738630000|2021-01-27 09:10:30|98.58|98.48|98.6|98.5|98.6|98.5|98.58|98.48|8897
1611738640000|2021-01-27 09:10:40|98.5|98.48|98.58|98.48|98.6|98.48|98.5|98.46|32500
1611738650000|2021-01-27 09:10:50|98.56|98.46|98.56|98.44|98.58|98.46|98.54|98.44|15292
1611738660000|2021-01-27 09:11:00|98.52|98.42|98.48|98.4|98.52|98.42|98.48|98.4|4663
1611738670000|2021-01-27 09:11:10|98.5|98.42|98.52|98.48|98.52|98.48|98.5|98.42|24
1611738680000|2021-01-27 09:11:20|98.56||98.56||98.58||98.56||10169
1611738690000|2021-01-27 09:11:30|98.58|98.44|98.46|98.36|98.58|98.44|98.4|98.3|22047
1611738700000|2021-01-27 09:11:40|98.48|98.38|98.48|98.32|98.58|98.44|98.48|98.32|38681
1611738710000|2021-01-27 09:11:50|98.5|98.34|98.8|98.64|98.88|98.64|98.5|98.34|132602
1611738720000|2021-01-27 09:12:00|98.78|98.62|98.78|98.6|98.78|98.62|98.78|98.58|7258
1611738740000|2021-01-27 09:12:20|98.6|98.62|98.76|98.58|98.78|98.64|98.58|98.56|36348
1611738750000|2021-01-27 09:12:30|98.78|98.6|98.78|98.62|98.78|98.62|98.78|98.6|8267
1611738770000|2021-01-27 09:12:50|||||||||12316
1611738780000|2021-01-27 09:13:00|98.76|98.6|98.7|98.56|98.76|98.6|98.68|98.52|19093
1611738790000|2021-01-27 09:13:10|||||||||9844
1611738800000|2021-01-27 09:13:20|||||||||1371
1611738810000|2021-01-27 09:13:30|98.68|98.58|98.68|98.56|98.68|98.58|98.68|98.56|10916
1611738820000|2021-01-27 09:13:40||98.58||98.58||98.58||98.56|8674
1611738830000|2021-01-27 09:13:50||98.6||98.6||98.6||98.6|6339
1611738840000|2021-01-27 09:14:00|98.7|98.62|98.84|98.74|98.84|98.74|98.7|98.62|14589
1611738850000|2021-01-27 09:14:10|98.86|98.76|98.9|98.8|99|98.84|98.84|98.74|68619
1611738860000|2021-01-27 09:14:20|98.88|98.82|98.9|98.82|98.9|98.82|98.88|98.82|2401
1611738870000|2021-01-27 09:14:30|98.96|98.84|99|98.9|99|98.9|98.96|98.82|26776
1611738880000|2021-01-27 09:14:40|98.98|98.88|99|98.86|99.06|98.98|98.94|98.82|128838
1611738890000|2021-01-27 09:14:50||98.88||98.88||98.9||98.86|13832
1611738910000|2021-01-27 09:15:10|98.98|98.9|98.94|98.88|98.98|98.9|98.94|98.84|6333
1611738920000|2021-01-27 09:15:20|98.96|98.9|99|98.94|99.04|98.94|98.96|98.86|30095
1611738930000|2021-01-27 09:15:30|98.98|98.9|98.9|98.72|98.98|98.9|98.86|98.68|21832
1611738940000|2021-01-27 09:15:40|98.88|98.7|98.9|98.8|98.9|98.8|98.84|98.64|52337
1611738950000|2021-01-27 09:15:50|98.92|98.9|98.94|98.82|98.98|98.9|98.9|98.76|36532
1611738960000|2021-01-27 09:16:00|98.96||98.94||98.98||98.94||28694
1611738970000|2021-01-27 09:16:10|98.98|98.84|98.98|98.88|98.98|98.94|98.94|98.84|19814
1611738980000|2021-01-27 09:16:20|98.96|98.86|98.92|98.8|98.96|98.9|98.92|98.8|18753
1611738990000|2021-01-27 09:16:30||98.82||98.82||98.82||98.82|1522
1611739000000|2021-01-27 09:16:40|||||||||38382
1611739010000|2021-01-27 09:16:50|98.9|98.8|98.92|98.8|98.92|98.8|98.9|98.8|8473
1611739020000|2021-01-27 09:17:00|98.9|98.78|98.82|98.72|98.9|98.78|98.82|98.72|11477
1611739030000|2021-01-27 09:17:10|98.8|98.7|98.78|98.66|98.82|98.72|98.62|98.6|32181
1611739040000|2021-01-27 09:17:20|98.8|98.68|98.84|98.72|98.86|98.76|98.8|98.68|25362
1611739050000|2021-01-27 09:17:30|98.86|98.74|98.86|98.74|98.86|98.74|98.86|98.74|0
1611739060000|2021-01-27 09:17:40|||||||||1011
1611739070000|2021-01-27 09:17:50||98.76||98.76||98.76||98.76|6003
1611739080000|2021-01-27 09:18:00||98.78||98.78||98.78||98.78|1006
1611739090000|2021-01-27 09:18:10|||||||||25791
1611739110000|2021-01-27 09:18:30|||||||||491
1611739130000|2021-01-27 09:18:50|98.9|98.8|98.98|98.88|99|98.92|98.9|98.8|31049
1611739140000|2021-01-27 09:19:00|99||99||99||99||575
1611739150000|2021-01-27 09:19:10|98.98||98.98||98.98||98.98||483
1611739160000|2021-01-27 09:19:20|98.96|98.86|98.86|98.78|98.96|98.86|98.84|98.78|16493
1611739170000|2021-01-27 09:19:30|98.88|98.8|98.88|98.8|98.88|98.8|98.88|98.8|17447
1611739180000|2021-01-27 09:19:40|||||||||105
1611739190000|2021-01-27 09:19:50|98.9|98.82|98.96|98.84|98.98|98.84|98.9|98.8|7653
1611739200000|2021-01-27 09:20:00|98.94|98.82|98.92|98.8|98.94|98.82|98.92|98.8|24756
1611739210000|2021-01-27 09:20:10|||||||||3033
1611739220000|2021-01-27 09:20:20|||||||||2001
1611739230000|2021-01-27 09:20:30|||||||||2014
1611739240000|2021-01-27 09:20:40|98.94|98.82|99|98.86|99|98.86|98.94|98.82|38591
1611739250000|2021-01-27 09:20:50||98.88||98.94||98.94||98.88|0
1611739260000|2021-01-27 09:21:00|98.98|98.92|99|98.92|99.08|98.96|98.98|98.88|54059
1611739270000|2021-01-27 09:21:10|99.04|98.94|99|98.92|99.04|98.96|98.94|98.88|51962
1611739290000|2021-01-27 09:21:30|||||||||3003
1611739300000|2021-01-27 09:21:40|98.98|98.9|98.82|98.76|98.98|98.9|98.66|98.58|91418
1611739310000|2021-01-27 09:21:50|98.8|98.7|98.76|98.64|98.8|98.7|98.76|98.64|1173
1611739320000|2021-01-27 09:22:00||98.62||98.6||98.62||98.6|2545
1611739330000|2021-01-27 09:22:10||98.7||98.7||98.7||98.7|10000
1611739340000|2021-01-27 09:22:20|98.74||98.72||98.74||98.72||28347
1611739350000|2021-01-27 09:22:30|98.7|98.64|98.54|98.4|98.7|98.64|98.44|98.36|20978
1611739360000|2021-01-27 09:22:40|98.52|98.38|98.52|98.38|98.52|98.38|98.52|98.38|7182
1611739370000|2021-01-27 09:22:50|98.5|98.36|98.26|98.16|98.5|98.36|98.26|98.16|12006
1611739380000|2021-01-27 09:23:00|98.28|98.18|98.32|98.2|98.46|98.28|98.28|98.18|51901
1611739390000|2021-01-27 09:23:10|98.34|98.18|98.24|98.1|98.34|98.18|98.24|98.1|10077
1611739400000|2021-01-27 09:23:20|98.22|98.06|98.08|98|98.22|98.1|98.08|98|15062
1611739410000|2021-01-27 09:23:30|98.06|97.98|97.98|97.86|98.06|97.98|97.92|97.74|22525
1611739420000|2021-01-27 09:23:40|98.04|97.88|98.32|98.2|98.34|98.2|98.04|97.88|16205
1611739430000|2021-01-27 09:23:50|98.38|98.22|98.36|98.22|98.38|98.22|98.36|98.22|3237
1611739440000|2021-01-27 09:24:00|98.32|98.2|98.4|98.3|98.4|98.3|98.28|98.16|45865
1611739450000|2021-01-27 09:24:10|98.42|98.32|98.42|98.24|98.5|98.38|98.34|98.18|42868
1611739460000|2021-01-27 09:24:20|98.46|98.26|98.64|98.48|98.66|98.48|98.46|98.26|10866
1611739470000|2021-01-27 09:24:30|98.62||98.62||98.64||98.62||130
1611739480000|2021-01-27 09:24:40|||||||||2000
1611739500000|2021-01-27 09:25:00|98.6|98.46|98.52|98.4|98.6|98.46|98.52|98.4|13240
1611739510000|2021-01-27 09:25:10|98.46|98.38|98.4|98.32|98.46|98.38|98.4|98.3|10165
1611739520000|2021-01-27 09:25:20|98.38|98.3|98.32|98.2|98.38|98.3|98.32|98.18|402
1611739530000|2021-01-27 09:25:30|98.3||98.3||98.32||98.3||11234
1611739540000|2021-01-27 09:25:40|98.32|98.22|98.32|98.22|98.32|98.26|98.32|98.2|7094
1611739550000|2021-01-27 09:25:50|98.34|98.26|98.44|98.28|98.44|98.28|98.34|98.26|6316
1611739560000|2021-01-27 09:26:00|98.46|98.3|98.46|98.34|98.46|98.34|98.44|98.3|6721
1611739570000|2021-01-27 09:26:10|98.44|98.32|98.4|98.3|98.44|98.34|98.4|98.28|6929
1611739580000|2021-01-27 09:26:20|98.38|98.28|98.32|98.22|98.38|98.28|98.3|98.2|12136
1611739590000|2021-01-27 09:26:30|||||||||5405
1611739600000|2021-01-27 09:26:40||98.24||98.24||98.24||98.24|5179
1611739610000|2021-01-27 09:26:50|98.34|98.26|98.34|98.22|98.42|98.26|98.34|98.2|22829
1611739620000|2021-01-27 09:27:00|||||||||4000
1611739630000|2021-01-27 09:27:10|||||||||6812
1611739640000|2021-01-27 09:27:20|98.32|98.2|98.26|98.16|98.32|98.2|98.26|98.16|8970
1611739650000|2021-01-27 09:27:30|98.28|98.18|98.44|98.3|98.46|98.4|98.28|98.18|54446
1611739660000|2021-01-27 09:27:40|98.46|98.32|98.44|98.3|98.46|98.36|98.44|98.3|14804
1611739670000|2021-01-27 09:27:50|98.46|98.32|98.42|98.32|98.46|98.34|98.4|98.32|4412
1611739680000|2021-01-27 09:28:00|98.44|98.34|98.5|98.4|98.54|98.46|98.44|98.34|97466
1611739690000|2021-01-27 09:28:10|98.54|98.42|98.5|98.4|98.54|98.42|98.48|98.4|5736
1611739700000|2021-01-27 09:28:20|98.48|98.42|98.5|98.4|98.5|98.42|98.48|98.4|3641
1611739710000|2021-01-27 09:28:30|98.48|98.42|98.5|98.42|98.5|98.42|98.48|98.4|10297
1611739720000|2021-01-27 09:28:40|98.48|98.4|98.42|98.32|98.48|98.4|98.42|98.32|8382
1611739730000|2021-01-27 09:28:50|98.4|98.3|98.34|98.2|98.4|98.3|98.34|98.2|5942
1611739740000|2021-01-27 09:29:00||98.18||98.18||98.18||98.18|0
1611739750000|2021-01-27 09:29:10|98.32|98.16|98.3|98.14|98.32|98.16|98.3|98.14|3315
1611739760000|2021-01-27 09:29:20|98.28||98.26||98.28||98.26||1870
1611739770000|2021-01-27 09:29:30|98.24|98.12|98.2|98.08|98.24|98.12|98.2|98.08|9675
1611739810000|2021-01-27 09:30:10|98.18|98.06|98.16|98.04|98.18|98.06|98.16|98.04|14227
1611739820000|2021-01-27 09:30:20|98.14|98.02|98.12|98|98.14|98.02|98.12|98|4575
1611739830000|2021-01-27 09:30:30|||||||||5566
1611739840000|2021-01-27 09:30:40|98.1||98.08||98.1||98.08||5161
1611739850000|2021-01-27 09:30:50|98.06|97.98|97.92|97.8|98.06|97.98|97.92|97.8|26539
1611739860000|2021-01-27 09:31:00|97.9|97.78|97.78|97.62|97.9|97.78|97.78|97.6|3948
1611739870000|2021-01-27 09:31:10|97.76|97.6|97.74|97.6|97.76|97.62|97.74|97.58|21092
1611739880000|2021-01-27 09:31:20||97.56||97.56||97.56||97.54|17879
1611739890000|2021-01-27 09:31:30|97.72|97.54|97.7|97.54|97.72|97.54|97.7|97.54|29105
1611739900000|2021-01-27 09:31:40|97.66|97.5|97.46|97.36|97.66|97.5|97.46|97.36|2236
1611739910000|2021-01-27 09:31:50|97.44|97.32|97.38|97.22|97.5|97.36|97.26|97.16|33881
1611739920000|2021-01-27 09:32:00||97.2||97.22||97.22||97.2|5000
1611739930000|2021-01-27 09:32:10|97.36|97.18|97.3|97.08|97.36|97.18|97.3|97.08|19693
1611739940000|2021-01-27 09:32:20|97.28|97.06|97.22|97.02|97.28|97.06|97.22|97.02|21744
1611739950000|2021-01-27 09:32:30||97||97.02||97.02||97|3132
1611739960000|2021-01-27 09:32:40|97.2|97|97.08|96.96|97.2|97|96.96|96.84|53755
1611739970000|2021-01-27 09:32:50|97.14|96.98|97.32|97.14|97.34|97.14|97.14|96.98|6543
1611739980000|2021-01-27 09:33:00|97.34|97.12|97.32|97.12|97.38|97.12|97.32|97.12|511
1611739990000|2021-01-27 09:33:10||97.14||97.14||97.14||97.14|423
1611740000000|2021-01-27 09:33:20||97.12||97.12||97.12||97.12|7105
1611740010000|2021-01-27 09:33:30||97.14||97.16||97.16||97.14|204
1611740020000|2021-01-27 09:33:40|97.3||97.3||97.3||97.3||25164
1611740030000|2021-01-27 09:33:50|97.28||97.28||97.28||97.28||1562
1611740040000|2021-01-27 09:34:00|97.3|97.18|97.4|97.26|97.4|97.26|97.3|97.18|16309
1611740050000|2021-01-27 09:34:10|97.26|97.22|97.34|97.2|97.38|97.22|97.26|97.2|16968
1611740060000|2021-01-27 09:34:20|97.4|97.22|97.42|97.26|97.5|97.26|97.4|97.22|10416
1611740070000|2021-01-27 09:34:30|97.4|97.28|97.4|97.26|97.4|97.3|97.4|97.26|1115
1611740080000|2021-01-27 09:34:40|97.38||97.38||97.4||97.38||2568
1611740090000|2021-01-27 09:34:50|||||||||15000
1611740100000|2021-01-27 09:35:00|97.4|97.28|97.66|97.46|97.66|97.46|97.4|97.28|15320
1611740110000|2021-01-27 09:35:10|97.68|97.5|97.66|97.5|97.68|97.5|97.66|97.5|10
1611740120000|2021-01-27 09:35:20||97.6||97.46||97.6||97.46|14953
1611740130000|2021-01-27 09:35:30||97.5||97.5||97.5||97.5|1530
1611740140000|2021-01-27 09:35:40|||||||||1519
1611740150000|2021-01-27 09:35:50|97.64||97.64||97.64||97.64||0
1611740160000|2021-01-27 09:36:00|97.62|97.46|97.64|97.46|97.64|97.46|97.52|97.36|172386
1611740170000|2021-01-27 09:36:10||97.48||97.54||97.56||97.48|3000
1611740180000|2021-01-27 09:36:20|97.66|97.56|97.66|97.52|97.74|97.58|97.52|97.48|31827
1611740190000|2021-01-27 09:36:30||97.46||97.44||97.46||97.44|1909
1611740200000|2021-01-27 09:36:40|97.64|97.46|97.58|97.42|97.64|97.46|97.58|97.4|43
1611740210000|2021-01-27 09:36:50|||||||||2064
1611740220000|2021-01-27 09:37:00|97.56|97.4|97.54|97.4|97.56|97.4|97.54|97.4|1000
1611740230000|2021-01-27 09:37:10|97.52|97.36|97.5|97.4|97.52|97.4|97.46|97.36|2887
1611740240000|2021-01-27 09:37:20||97.36||97.38||97.38||97.36|23922
1611740250000|2021-01-27 09:37:30||97.4||97.4||97.42||97.4|681
1611740260000|2021-01-27 09:37:40|97.48|97.36|97.42|97.28|97.48|97.36|97.3|97.28|29844
1611740270000|2021-01-27 09:37:50|97.44|97.32|97.54|97.4|97.62|97.52|97.44|97.32|20931
1611740280000|2021-01-27 09:38:00||97.42||97.4||97.42||97.4|2271
1611740290000|2021-01-27 09:38:10|97.4|97.38|97.52|97.38|97.54|97.4|97.4|97.34|16258
1611740300000|2021-01-27 09:38:20|97.54|97.4|97.74|97.54|97.74|97.54|97.54|97.4|27615
1611740310000|2021-01-27 09:38:30||97.56||97.58||97.58||97.56|300
1611740320000|2021-01-27 09:38:40||97.6||97.6||97.6||97.6|25
1611740330000|2021-01-27 09:38:50|97.72|97.62|97.68|97.56|97.72|97.62|97.68|97.5|306
1611740350000|2021-01-27 09:39:10|97.66|97.5|97.66|97.52|97.66|97.52|97.64|97.5|15941
1611740360000|2021-01-27 09:39:20|97.68|97.54|97.78|97.6|97.78|97.6|97.68|97.54|2774
1611740370000|2021-01-27 09:39:30|||||||||202
1611740380000|2021-01-27 09:39:40||97.62||97.64||97.64||97.62|604
1611740390000|2021-01-27 09:39:50|||||||||1458
1611740400000|2021-01-27 09:40:00|97.76||97.76||97.78||97.76||10
1611740410000|2021-01-27 09:40:10|||||||||5127
1611740420000|2021-01-27 09:40:20|97.78|97.7|97.96|97.84|97.96|97.84|97.78|97.7|48122
1611740430000|2021-01-27 09:40:30||97.86||97.86||97.86||97.86|13481
1611740440000|2021-01-27 09:40:40|97.98|97.88|98.12|98|98.12|98|97.98|97.88|15112
1611740450000|2021-01-27 09:40:50||98.02||98.02||98.02||98.02|0
1611740470000|2021-01-27 09:41:10|98.14|98.04|98.2|98.08|98.2|98.08|98.14|98.04|28398
1611740480000|2021-01-27 09:41:20|98.22|98.1|98.26|98.12|98.26|98.12|98.22|98.1|5724
1611740490000|2021-01-27 09:41:30|||||||||15570
1611740500000|2021-01-27 09:41:40|||||||||1004
1611740510000|2021-01-27 09:41:50|98.1|98.1|98.06|97.98|98.24|98.1|98.06|97.94|34724
1611740520000|2021-01-27 09:42:00|98.04|97.96|98.28|98.14|98.28|98.2|98.04|97.9|22629
1611740540000|2021-01-27 09:42:20|98.3|98.22|98.36|98.24|98.38|98.24|98.3|98.22|159
1611740550000|2021-01-27 09:42:30|||||||||2011
1611740560000|2021-01-27 09:42:40|||||||||1910
1611740570000|2021-01-27 09:42:50|98.34|98.22|98.4|98.28|98.4|98.28|98.3|98.1|16507
1611740580000|2021-01-27 09:43:00|98.42|98.3|98.5|98.32|98.5|98.32|98.42|98.3|2552
1611740590000|2021-01-27 09:43:10|98.52|98.34|98.56|98.44|98.56|98.44|98.5|98.34|23867
1611740600000|2021-01-27 09:43:20|98.46|98.46|98.66|98.5|98.66|98.5|98.46|98.44|9216
1611740630000|2021-01-27 09:43:50|98.64|98.48|98.56|98.42|98.64|98.48|98.48|98.36|13740
1611740640000|2021-01-27 09:44:00|98.54||98.54||98.54||98.54||21155
1611740650000|2021-01-27 09:44:10|98.52|98.4|98.42|98.26|98.52|98.4|98.42|98.26|4402
1611740660000|2021-01-27 09:44:20|98.4|98.28|98.4|98.28|98.4|98.28|98.4|98.28|3188
1611740670000|2021-01-27 09:44:30|98.42|98.3|98.48|98.36|98.48|98.36|98.42|98.3|9867
1611740680000|2021-01-27 09:44:40|98.46|98.34|98.46|98.32|98.46|98.34|98.46|98.3|0
1611740690000|2021-01-27 09:44:50|98.3|98.3|98.3|98.16|98.44|98.3|98.3|98.16|42084
1611740700000|2021-01-27 09:45:00|98.32|98.18|98.32|98.22|98.32|98.24|98.32|98.18|6788
1611740710000|2021-01-27 09:45:10|98.2|98.2|98.64|98.48|98.66|98.54|98.2|98.12|61853
1611740720000|2021-01-27 09:45:20|98.62|98.5|98.62|98.5|98.62|98.5|98.62|98.5|2026
1611740730000|2021-01-27 09:45:30|98.6|98.48|98.48|98.36|98.6|98.48|98.46|98.34|21519
1611740740000|2021-01-27 09:45:40|98.46||98.46||98.46||98.46||48
1611740760000|2021-01-27 09:46:00|98.44|98.32|98.54|98.38|98.62|98.48|98.38|98.22|31867
1611740770000|2021-01-27 09:46:10|98.52|98.46|98.52|98.36|98.52|98.46|98.52|98.36|2542
1611740780000|2021-01-27 09:46:20||98.38||98.38||98.38||98.38|1211
1611740790000|2021-01-27 09:46:30|||||||||1124
1611740800000|2021-01-27 09:46:40|98.54|98.4|98.62|98.44|98.62|98.44|98.54|98.4|935
1611740810000|2021-01-27 09:46:50|98.52|98.46|98.62|98.48|98.62|98.48|98.52|98.46|7629
1611740820000|2021-01-27 09:47:00|98.64|98.5|98.68|98.56|98.7|98.58|98.64|98.5|2837
1611740830000|2021-01-27 09:47:10|||||||||5611
1611740840000|2021-01-27 09:47:20||98.58||98.58||98.58||98.58|37476
1611740850000|2021-01-27 09:47:30|98.66|98.56|98.56|98.46|98.66|98.58|98.56|98.44|35126
1611740860000|2021-01-27 09:47:40|98.4|98.4|98.46|98.34|98.54|98.4|98.36|98.34|21613
1611740870000|2021-01-27 09:47:50|98.4|98.36|98.64|98.5|98.66|98.56|98.4|98.36|12520
1611740880000|2021-01-27 09:48:00|98.62|98.44|98.54|98.42|98.62|98.46|98.54|98.4|909
1611740890000|2021-01-27 09:48:10|98.52|98.4|98.5|98.36|98.52|98.4|98.5|98.36|13812
1611740900000|2021-01-27 09:48:20|98.32|98.34|98.58|98.44|98.58|98.44|98.32|98.3|23155
1611740910000|2021-01-27 09:48:30||98.46||98.46||98.46||98.46|81
1611740920000|2021-01-27 09:48:40|98.56||98.56||98.56||98.56||0
1611740940000|2021-01-27 09:49:00|98.58|98.48|98.62|98.52|98.64|98.52|98.58|98.48|12636
1611740950000|2021-01-27 09:49:10|98.64|98.54|98.66|98.54|98.66|98.54|98.64|98.54|4207
1611740960000|2021-01-27 09:49:20|98.6||98.66||98.66||98.6||1027
1611740970000|2021-01-27 09:49:30|||||||||2630
1611740980000|2021-01-27 09:49:40|98.68|98.56|98.76|98.6|98.78|98.7|98.68|98.56|16364
1611740990000|2021-01-27 09:49:50|98.78|98.64|98.78|98.66|98.78|98.66|98.78|98.64|3618
1611741000000|2021-01-27 09:50:00|||||||||2364
1611741010000|2021-01-27 09:50:10|98.8|98.68|98.94|98.82|98.98|98.88|98.8|98.68|62898
1611741020000|2021-01-27 09:50:20|98.96|98.84|98.98|98.86|99.02|98.92|98.96|98.84|66568
1611741030000|2021-01-27 09:50:30|99|98.88|98.9|98.76|99|98.88|98.88|98.74|17567
1611741040000|2021-01-27 09:50:40||98.78||98.8||98.82||98.78|7686
1611741050000|2021-01-27 09:50:50|98.86|98.78|98.82|98.74|98.86|98.78|98.82|98.74|6037
1611741060000|2021-01-27 09:51:00|98.86|98.76|98.86|98.76|98.86|98.8|98.8|98.74|15077
1611741070000|2021-01-27 09:51:10|||||||||1012
1611741080000|2021-01-27 09:51:20|98.84|98.72|98.8|98.66|98.84|98.72|98.8|98.66|13603
1611741090000|2021-01-27 09:51:30|98.78|98.7|98.74|98.68|98.78|98.7|98.72|98.66|9816
1611741110000|2021-01-27 09:51:50|98.76|98.7|98.84|98.7|98.86|98.7|98.74|98.7|6229
1611741120000|2021-01-27 09:52:00|98.82|98.68|98.74|98.66|98.82|98.68|98.74|98.66|6613
1611741150000|2021-01-27 09:52:30|||||||||103
1611741160000|2021-01-27 09:52:40|98.76|98.68|98.78|98.68|98.8|98.72|98.76|98.68|5671
1611741170000|2021-01-27 09:52:50||98.7||98.7||98.7||98.7|5287
1611741180000|2021-01-27 09:53:00|98.82|98.72|98.86|98.74|98.86|98.76|98.82|98.72|5269
1611741190000|2021-01-27 09:53:10|98.9|98.76|99|98.9|99|98.92|98.9|98.76|23567
1611741200000|2021-01-27 09:53:20||98.92||98.92||98.92||98.92|10
1611741210000|2021-01-27 09:53:30|99.04|98.94|99.18|99.06|99.2|99.06|99|98.94|35215
1611741220000|2021-01-27 09:53:40|99.2|99.08|99.24|99.14|99.28|99.16|99.2|99.08|22465
1611741230000|2021-01-27 09:53:50|99.22|99.08|99.06|99|99.22|99.14|99.06|99|28828
1611741240000|2021-01-27 09:54:00|99.04|99.02|99.12|99.02|99.14|99.02|99.04|99|19319
1611741250000|2021-01-27 09:54:10|99.14|99.04|99.22|99.1|99.28|99.22|99.14|99.04|15431
1611741260000|2021-01-27 09:54:20|99.2|99.08|99.2|99.08|99.2|99.08|99.2|99.08|20496
1611741270000|2021-01-27 09:54:30|||||||||8021
1611741280000|2021-01-27 09:54:40|99.18|99.06|99.14|99.06|99.2|99.1|99.14|99.02|26441
1611741290000|2021-01-27 09:54:50|99.16|99.08|99.28|99.12|99.28|99.12|99.16|99.08|11660
1611741300000|2021-01-27 09:55:00|99.26|99.1|99.18|99.02|99.26|99.1|99.18|99.02|7053
1611741320000|2021-01-27 09:55:20|||||||||33943
1611741340000|2021-01-27 09:55:40|99.16|99.04|99.14|99.04|99.16|99.04|99.14|99.04|3674
1611741350000|2021-01-27 09:55:50|99.12|99.02|99.14|99.02|99.14|99.04|99.12|99.02|229
1611741360000|2021-01-27 09:56:00|99.12||99.12||99.12||99.12||3918
1611741370000|2021-01-27 09:56:10|99.1|99|98.96|98.88|99.1|99|98.96|98.86|60836
1611741380000|2021-01-27 09:56:20|98.98|98.9|99.02|98.9|99.02|98.9|98.98|98.9|9907
1611741400000|2021-01-27 09:56:40|99||99||99||99||5294
1611741410000|2021-01-27 09:56:50|99.02|98.92|99.12|98.98|99.14|99.08|99.02|98.92|9254
1611741420000|2021-01-27 09:57:00|99.16|99|99.22|99.08|99.22|99.08|99.16|99|4582
1611741430000|2021-01-27 09:57:10|99.26|99.1|99.24|99.12|99.3|99.14|99.24|99.1|15818
1611741440000|2021-01-27 09:57:20|99.22|99.1|99.14|99.02|99.22|99.1|99.14|99.02|17838
1611741460000|2021-01-27 09:57:40||99.04||99.04||99.04||99.02|1407
1611741470000|2021-01-27 09:57:50|||||||||995
1611741480000|2021-01-27 09:58:00|||||||||9466
1611741490000|2021-01-27 09:58:10|||||||||15504
1611741500000|2021-01-27 09:58:20|99.16|99.06|99.16|99.08|99.16|99.08|99.16|99.06|6238
1611741510000|2021-01-27 09:58:30|99.2|99.1|99.16|99.08|99.2|99.1|99.16|99.08|1992
1611741520000|2021-01-27 09:58:40|99.08|99.06|99.12|99.04|99.14|99.06|99.08|99.04|28787
1611741530000|2021-01-27 09:58:50||99.06||99.04||99.06||99.04|2969
1611741540000|2021-01-27 09:59:00|99.04|99.02|99.04|98.98|99.04|99.02|99.02|98.98|15349
1611741550000|2021-01-27 09:59:10|99.08|99|99.3|99.2|99.3|99.22|99.08|99|48771
1611741560000|2021-01-27 09:59:20|99.28|99.16|99.24|99.14|99.28|99.16|99.24|99.14|15334
1611741570000|2021-01-27 09:59:30|99.26|99.16|99.38|99.3|99.4|99.3|99.26|99.16|26535
1611741580000|2021-01-27 09:59:40|99.4|99.32|99.48|99.38|99.5|99.44|99.4|99.3|30090
1611741590000|2021-01-27 09:59:50|99.46||99.46||99.46||99.46||1989
1611741600000|2021-01-27 10:00:00|99.44|99.36|99.32|99.2|99.44|99.36|99.32|99.2|23867
1611741610000|2021-01-27 10:00:10|99.3|99.22|99.4|99.3|99.42|99.3|99.3|99.22|56980
1611741620000|2021-01-27 10:00:20||99.32||99.32||99.32||99.32|0
1611741630000|2021-01-27 10:00:30|99.38|99.3|99.36|99.3|99.38|99.3|99.36|99.3|51793
1611741640000|2021-01-27 10:00:40|99.3|99.28|99.36|99.28|99.4|99.28|99.3|99.28|29448
1611741650000|2021-01-27 10:00:50|99.34|99.26|99.22|99.14|99.34|99.26|99.22|99.12|4500
1611741660000|2021-01-27 10:01:00|99.1|99.12|99.1|99|99.2|99.12|99.1|98.98|38105
1611741670000|2021-01-27 10:01:10|||||||||3433
1611741680000|2021-01-27 10:01:20|99.12|99.02|99.22|99.14|99.22|99.14|99.12|99.02|11922
1611741690000|2021-01-27 10:01:30|99.24|99.16|99.28|99.16|99.3|99.18|99.24|99.16|5785
1611741700000|2021-01-27 10:01:40|99.3|99.18|99.34|99.24|99.38|99.28|99.3|99.18|29192
1611741710000|2021-01-27 10:01:50|99.32|99.22|99.24|99.14|99.32|99.22|99.22|99.14|15564
1611741740000|2021-01-27 10:02:20|99.22||99.22||99.22||99.22||1250
1611741750000|2021-01-27 10:02:30|||||||||5020
1611741760000|2021-01-27 10:02:40|||||||||1000
1611741770000|2021-01-27 10:02:50|99.24||99.22||99.24||99.22||1800
1611741780000|2021-01-27 10:03:00|99.2|99.12|99.1|99.02|99.2|99.12|99.08|99|15766
1611741790000|2021-01-27 10:03:10|99.12|99.04|99.06|99|99.12|99.04|99.06|99|16037
1611741800000|2021-01-27 10:03:20|99.04|98.98|98.98|98.88|99.04|98.98|98.98|98.82|11184
1611741810000|2021-01-27 10:03:30|98.96|98.86|99|98.94|99.04|98.94|98.94|98.8|17719
1611741820000|2021-01-27 10:03:40|99.04|98.96|99.06|98.94|99.08|98.98|99.04|98.94|11813
1611741830000|2021-01-27 10:03:50|||||||||7450
1611741840000|2021-01-27 10:04:00|98.94|98.92|98.98|98.9|99.04|98.92|98.94|98.9|20110
1611741850000|2021-01-27 10:04:10|98.96|98.88|98.82|98.7|98.98|98.9|98.7|98.68|34813
1611741860000|2021-01-27 10:04:20|98.8|98.68|98.88|98.76|98.9|98.76|98.78|98.62|19349
1611741870000|2021-01-27 10:04:30|98.86||98.86||98.86||98.86||0
1611741880000|2021-01-27 10:04:40|98.88|98.78|98.92|98.84|98.96|98.86|98.88|98.74|34478
1611741890000|2021-01-27 10:04:50|98.9|98.82|99|98.88|99.02|98.88|98.88|98.76|9356
1611741900000|2021-01-27 10:05:00|98.98|98.84|98.98|98.88|98.98|98.88|98.98|98.84|0
1611741920000|2021-01-27 10:05:20|98.88|98.84|98.94|98.84|98.98|98.92|98.88|98.84|19698
1611741930000|2021-01-27 10:05:30|98.92||98.94||98.94||98.92||20
1611741940000|2021-01-27 10:05:40|98.92|98.82|98.88|98.82|98.92|98.82|98.84|98.7|18610
1611741950000|2021-01-27 10:05:50|98.74|98.8|98.8|98.7|98.86|98.8|98.74|98.62|30541
1611741960000|2021-01-27 10:06:00|98.78||98.78||98.78||98.78||4949
1611741970000|2021-01-27 10:06:10|98.8|98.72|98.78|98.7|98.8|98.72|98.78|98.7|9887
1611741990000|2021-01-27 10:06:30|||||||||6123
1611742000000|2021-01-27 10:06:40|98.68|98.68|98.54|98.42|98.78|98.7|98.54|98.42|29514
1611742010000|2021-01-27 10:06:50|98.52|98.4|98.52|98.38|98.58|98.46|98.38|98.32|45709
1611742020000|2021-01-27 10:07:00||98.4||98.42||98.42||98.38|8100
1611742050000|2021-01-27 10:07:30|98.54|98.44|98.58|98.48|98.6|98.48|98.54|98.44|10887
1611742070000|2021-01-27 10:07:50|||||||||3083
1611742080000|2021-01-27 10:08:00|98.56|98.44|98.54|98.38|98.56|98.44|98.54|98.38|9600
1611742090000|2021-01-27 10:08:10|98.56|98.4|98.6|98.54|98.62|98.54|98.56|98.4|11209
1611742100000|2021-01-27 10:08:20|98.62|98.56|98.9|98.8|98.92|98.8|98.62|98.56|35900
1611742110000|2021-01-27 10:08:30|98.92|98.78|98.8|98.7|98.94|98.78|98.8|98.7|31131
1611742120000|2021-01-27 10:08:40|98.82|98.72|98.88|98.74|98.88|98.74|98.82|98.72|4821
1611742130000|2021-01-27 10:08:50|98.9|98.76|99.06|98.96|99.06|98.96|98.88|98.76|18787
1611742140000|2021-01-27 10:09:00|99.04|98.98|98.98|98.88|99.06|98.98|98.98|98.88|15934
1611742150000|2021-01-27 10:09:10|98.96|98.86|98.96|98.88|98.96|98.88|98.94|98.86|7047
1611742160000|2021-01-27 10:09:20|98.98|98.9|99.08|98.96|99.08|98.96|98.98|98.9|13310
1611742170000|2021-01-27 10:09:30|99.1|98.98|99.02|98.9|99.16|99.1|99.02|98.88|35602
1611742180000|2021-01-27 10:09:40||98.88||98.86||98.88||98.84|90
1611742190000|2021-01-27 10:09:50|99.04|98.88|99.06|98.96|99.12|98.98|99.04|98.88|14782
1611742200000|2021-01-27 10:10:00|99.04|98.9|98.94|98.82|99.04|98.96|98.88|98.78|58375
1611742210000|2021-01-27 10:10:10|98.92|98.76|98.9|98.76|98.92|98.78|98.84|98.7|13649
1611742220000|2021-01-27 10:10:20|98.94|98.8|98.92|98.76|98.98|98.82|98.8|98.76|33319
1611742230000|2021-01-27 10:10:30|98.94|98.8|98.92|98.78|98.94|98.8|98.92|98.76|5710
1611742240000|2021-01-27 10:10:40|||||||||1517
1611742270000|2021-01-27 10:11:10|98.94||98.94||98.94||98.94||3161
1611742280000|2021-01-27 10:11:20|||||||||1500
1611742290000|2021-01-27 10:11:30|98.96|98.8|98.96|98.82|98.96|98.82|98.96|98.8|1724
1611742310000|2021-01-27 10:11:50|99|98.84|99.02|98.86|99.04|98.86|99|98.84|5039
1611742330000|2021-01-27 10:12:10|99.04|98.88|99.04|98.96|99.12|99.04|99.02|98.88|25705
1611742340000|2021-01-27 10:12:20|99.02|98.94|98.98|98.84|99.02|98.94|98.94|98.82|16664
1611742350000|2021-01-27 10:12:30|99|98.86|99.1|98.96|99.12|99.02|99|98.86|12949
1611742360000|2021-01-27 10:12:40|||||||||1928
1611742370000|2021-01-27 10:12:50|99.08|98.94|99.06|98.94|99.08|98.94|99.06|98.94|1847
1611742380000|2021-01-27 10:13:00|99.04|98.92|98.9|98.82|99.04|98.94|98.84|98.82|12372
1611742390000|2021-01-27 10:13:10|98.86|98.8|98.92|98.82|98.94|98.84|98.78|98.6|38019
1611742400000|2021-01-27 10:13:20|98.94||98.94||98.94||98.92||0
1611742410000|2021-01-27 10:13:30|98.92||98.92||98.92||98.92||700
1611742430000|2021-01-27 10:13:50|||||||||3000
1611742440000|2021-01-27 10:14:00|98.94|98.84|98.96|98.84|98.98|98.84|98.94|98.84|71087
1611742450000|2021-01-27 10:14:10|98.98|98.88|99|98.88|99|98.88|98.98|98.88|500
1611742460000|2021-01-27 10:14:20|99.02|98.9|98.94|98.84|99.04|98.9|98.94|98.82|2754
1611742470000|2021-01-27 10:14:30|98.96|98.88|99|98.9|99|98.9|98.96|98.84|22248
1611742480000|2021-01-27 10:14:40|99.04|98.98|99.12|99.06|99.2|99.12|99.02|98.9|132311
1611742490000|2021-01-27 10:14:50|||||||||1083
1611742500000|2021-01-27 10:15:00|99.1|99|99.24|99.12|99.24|99.12|99.04|98.92|23105
1611742510000|2021-01-27 10:15:10|99.22|99.14|99.14|99.08|99.22|99.16|99.14|99.02|25813
1611742520000|2021-01-27 10:15:20|99.16|99.1|99.22|99.1|99.24|99.14|99.16|99.08|15205
1611742530000|2021-01-27 10:15:30|99.18|99.12|99.24|99.12|99.24|99.12|99.18|99.12|3055
1611742540000|2021-01-27 10:15:40||99.14||99.16||99.16||99.14|1012
1611742550000|2021-01-27 10:15:50|||||||||42038
1611742560000|2021-01-27 10:16:00|||||||||2941
1611742580000|2021-01-27 10:16:20|99.28|99.18|99.34|99.22|99.34|99.22|99.28|99.18|6034
1611742590000|2021-01-27 10:16:30|99.36|99.24|99.38|99.26|99.38|99.26|99.36|99.24|10811
1611742600000|2021-01-27 10:16:40|99.36|99.28|99.36|99.22|99.36|99.28|99.36|99.22|24605
1611742610000|2021-01-27 10:16:50|99.2|99.2|99.16|99.06|99.34|99.22|99.14|99|58438
1611742620000|2021-01-27 10:17:00|99.14|99.02|99.14|99.08|99.14|99.08|99.1|99.02|10630
1611742640000|2021-01-27 10:17:20|99.16|99.14|99.24|99.14|99.32|99.2|99.16|99.1|35862
1611742650000|2021-01-27 10:17:30|99.28|99.16|99.3|99.22|99.32|99.26|99.26|99.16|6646
1611742660000|2021-01-27 10:17:40|99.26|99.2|99.24|99.12|99.26|99.2|99.24|99.08|3991
1611742670000|2021-01-27 10:17:50|99.26|99.14|99.28|99.16|99.28|99.16|99.26|99.14|0
1611742680000|2021-01-27 10:18:00|||||||||755
1611742690000|2021-01-27 10:18:10|99.3|99.2|99.32|99.22|99.32|99.22|99.3|99.18|4735
1611742700000|2021-01-27 10:18:20||99.2||99.24||99.24||99.2|1601
1611742710000|2021-01-27 10:18:30|99.3|99.26|99.34|99.26|99.34|99.26|99.3|99.24|1891
1611742720000|2021-01-27 10:18:40|99.36|99.28|99.36|99.28|99.36|99.28|99.36|99.28|49488
1611742730000|2021-01-27 10:18:50|99.34|99.26|98.98|98.86|99.34|99.26|98.96|98.84|98693
1611742740000|2021-01-27 10:19:00|98.96|98.84|98.9|98.78|99.04|99|98.9|98.74|59576
1611742750000|2021-01-27 10:19:10|98.92|98.8|98.92|98.8|98.92|98.8|98.9|98.78|10640
1611742760000|2021-01-27 10:19:20|98.94|98.82|99|98.92|99.04|98.92|98.94|98.82|10098
1611742770000|2021-01-27 10:19:30|99.04|98.94|99.16|99.02|99.18|99.02|99.04|98.94|10126
1611742780000|2021-01-27 10:19:40|||||||||191
1611742790000|2021-01-27 10:19:50|99.12|99.04|99.06|99.02|99.12|99.04|99.06|98.96|43891
1611742800000|2021-01-27 10:20:00|98.96|98.96|98.96|98.84|99.06|98.96|98.9|98.82|22524
1611742810000|2021-01-27 10:20:10|98.94|98.82|98.9|98.8|98.94|98.84|98.9|98.8|1372
1611742820000|2021-01-27 10:20:20|||||||||17309
1611742830000|2021-01-27 10:20:30|98.92|98.82|99|98.9|99.12|98.96|98.9|98.82|27066
1611742840000|2021-01-27 10:20:40|99.02||99||99.04||99||5015
1611742850000|2021-01-27 10:20:50||98.92||98.92||98.92||98.92|303
1611742860000|2021-01-27 10:21:00|||||||||15706
1611742870000|2021-01-27 10:21:10|98.9|98.9|98.96|98.86|98.98|98.9|98.9|98.86|17050
1611742880000|2021-01-27 10:21:20|||||||||2454
1611742890000|2021-01-27 10:21:30|98.98|98.88|98.98|98.88|99|98.88|98.98|98.88|718
1611742910000|2021-01-27 10:21:50|99|98.9|98.98|98.9|99|98.9|98.98|98.9|6095
1611742920000|2021-01-27 10:22:00|99|98.92|99.1|98.98|99.1|98.98|99|98.92|3301
1611742930000|2021-01-27 10:22:10|99.12|99|99.18|99.04|99.18|99.04|99.12|99|26624
1611742940000|2021-01-27 10:22:20|99.2|99.06|99.2|99.1|99.24|99.12|99.2|99.06|20369
1611742950000|2021-01-27 10:22:30|99.22||99.2||99.22||99.2||0
1611742960000|2021-01-27 10:22:40|||||||||5380
1611742970000|2021-01-27 10:22:50|99.18|99.08|99.1|99|99.18|99.08|99.06|99|32815
1611742980000|2021-01-27 10:23:00|99.08|98.98|99.06|98.98|99.08|98.98|99.06|98.98|25231
1611742990000|2021-01-27 10:23:10|99.04||99.08||99.1||99.04||10500
1611743000000|2021-01-27 10:23:20|98.96|98.96|99.02|98.9|99.06|98.96|98.96|98.9|30098
1611743010000|2021-01-27 10:23:30|99|98.92|99|98.92|99|98.92|99|98.9|2281
1611743020000|2021-01-27 10:23:40|99.02|98.94|99.1|98.98|99.1|99|99.02|98.9|11670
1611743030000|2021-01-27 10:23:50|||||||||26
1611743040000|2021-01-27 10:24:00|||||||||10577
1611743050000|2021-01-27 10:24:10|99.08||99.08||99.08||99.08||586
1611743070000|2021-01-27 10:24:30|99.1|99|99.22|99.1|99.22|99.1|99.08|99|3653
1611743080000|2021-01-27 10:24:40|99.2||99.18||99.2||99.18||436
1611743090000|2021-01-27 10:24:50|99.16|99.06|99.12|99.02|99.16|99.06|99.1|99.02|9807
1611743100000|2021-01-27 10:25:00|99.1||99.1||99.1||99.1||10
1611743120000|2021-01-27 10:25:20|99.08|99|99.06|99|99.08|99|99.04|99|3259
1611743130000|2021-01-27 10:25:30|99.04|98.98|98.88|98.82|99.04|98.98|98.88|98.82|28615
1611743140000|2021-01-27 10:25:40|98.9|98.84|98.92|98.84|98.94|98.84|98.9|98.84|21112
1611743150000|2021-01-27 10:25:50|98.9|98.82|98.82|98.8|98.9|98.82|98.82|98.8|8566
1611743160000|2021-01-27 10:26:00|98.84|98.76|98.86|98.72|98.86|98.76|98.84|98.7|6639
1611743170000|2021-01-27 10:26:10|98.88|98.74|98.88|98.76|98.9|98.76|98.86|98.74|8550
1611743190000|2021-01-27 10:26:30|98.8|98.78|98.94|98.84|98.94|98.84|98.8|98.78|16002
1611743200000|2021-01-27 10:26:40|98.92|98.8|98.84|98.76|98.92|98.8|98.84|98.76|3963
1611743210000|2021-01-27 10:26:50|98.86|98.78|98.88|98.78|98.9|98.78|98.84|98.76|2186
1611743220000|2021-01-27 10:27:00|98.9||98.9||98.9||98.9||0
1611743230000|2021-01-27 10:27:10|||||||||1600
1611743240000|2021-01-27 10:27:20||98.8||98.82||98.82||98.8|10342
1611743250000|2021-01-27 10:27:30|98.88|98.78|98.8|98.74|98.88|98.78|98.8|98.74|9387
1611743260000|2021-01-27 10:27:40|98.78|98.72|98.6|98.5|98.78|98.72|98.6|98.5|27493
1611743280000|2021-01-27 10:28:00|98.58||98.58||98.58||98.56||6770
1611743300000|2021-01-27 10:28:20||98.52||98.52||98.52||98.52|16818
1611743310000|2021-01-27 10:28:30|98.56|98.5|98.36|98.28|98.56|98.5|98.32|98.24|50995
1611743320000|2021-01-27 10:28:40||98.3||98.28||98.3||98.28|6203
1611743330000|2021-01-27 10:28:50|98.4|98.3|98.38|98.28|98.4|98.38|98.38|98.28|15479
1611743340000|2021-01-27 10:29:00|98.4|98.3|98.4|98.32|98.42|98.32|98.38|98.3|3373
1611743350000|2021-01-27 10:29:10|98.42||98.4||98.42||98.4||6106
1611743370000|2021-01-27 10:29:30|98.38||98.38||98.38||98.38||4931
1611743400000|2021-01-27 10:30:00|98.4|98.34|98.48|98.4|98.5|98.42|98.4|98.34|26199
1611743410000|2021-01-27 10:30:10||98.42||98.42||98.42||98.42|0
1611743420000|2021-01-27 10:30:20||98.4||98.42||98.42||98.4|5679
1611743430000|2021-01-27 10:30:30|98.52|98.44|98.62|98.54|98.64|98.54|98.52|98.44|16641
1611743440000|2021-01-27 10:30:40|98.6|98.56|98.6|98.52|98.6|98.56|98.6|98.5|19024
1611743450000|2021-01-27 10:30:50|98.58|98.54|98.56|98.5|98.58|98.54|98.56|98.5|9994
1611743460000|2021-01-27 10:31:00|98.58|98.52|98.58|98.52|98.58|98.52|98.58|98.52|2600
1611743470000|2021-01-27 10:31:10|98.6|98.54|98.7|98.58|98.7|98.58|98.6|98.54|11820
1611743480000|2021-01-27 10:31:20|98.72|98.6|98.7|98.6|98.72|98.6|98.7|98.58|62
1611743490000|2021-01-27 10:31:30|98.72|98.58|98.66|98.58|98.72|98.58|98.6|98.54|13931
1611743500000|2021-01-27 10:31:40|98.64||98.64||98.64||98.64||5033
1611743510000|2021-01-27 10:31:50|98.66|98.6|98.68|98.58|98.7|98.64|98.66|98.58|9386
1611743520000|2021-01-27 10:32:00|98.7|98.6|98.72|98.64|98.74|98.64|98.7|98.6|15565
1611743530000|2021-01-27 10:32:10|98.74|98.72|98.72|98.62|98.78|98.72|98.72|98.62|11541
1611743540000|2021-01-27 10:32:20|98.74|98.64|98.94|98.82|98.94|98.82|98.74|98.64|15119
1611743560000|2021-01-27 10:32:40|98.96|98.84|99.04|98.94|99.06|98.98|98.96|98.84|15077
1611743570000|2021-01-27 10:32:50|99.02|98.96|99|98.9|99.02|98.98|98.98|98.88|8604
1611743580000|2021-01-27 10:33:00|99.02|98.92|99.08|99.02|99.08|99.02|99.02|98.92|3208
1611743610000|2021-01-27 10:33:30|99.1|99.04|99.12|99.04|99.18|99.1|99.1|99.04|22543
1611743620000|2021-01-27 10:33:40|99.14|99.06|99.12|99.06|99.14|99.08|99.1|99.04|10618
1611743630000|2021-01-27 10:33:50|99.14|99.04|99.08|99|99.14|99.04|99.06|98.96|21282
1611743650000|2021-01-27 10:34:10|||||||||4991
1611743660000|2021-01-27 10:34:20|||||||||2000
1611743670000|2021-01-27 10:34:30|99.1|99.02|99.2|99.12|99.2|99.12|99.1|99.02|29890
1611743680000|2021-01-27 10:34:40|99.22|99.14|99.02|98.96|99.28|99.22|99.02|98.94|89182
1611743690000|2021-01-27 10:34:50|99|98.94|99|98.86|99|98.94|99|98.86|5601
1611743700000|2021-01-27 10:35:00|||||||||9542
1611743710000|2021-01-27 10:35:10|98.98|98.88|98.84|98.78|98.98|98.88|98.82|98.78|22582
1611743720000|2021-01-27 10:35:20|98.82|98.74|98.82|98.72|98.84|98.74|98.82|98.68|4138
1611743730000|2021-01-27 10:35:30|98.84|98.74|98.82|98.74|98.84|98.76|98.82|98.74|5633
1611743740000|2021-01-27 10:35:40|98.8|98.7|98.74|98.7|98.8|98.7|98.74|98.7|16365
1611743760000|2021-01-27 10:36:00|98.72||98.74||98.74||98.72||2836
1611743770000|2021-01-27 10:36:10|98.76|98.72|98.88|98.76|98.9|98.76|98.76|98.72|20778
1611743780000|2021-01-27 10:36:20||98.78||98.8||98.8||98.76|1400
1611743790000|2021-01-27 10:36:30|98.86|98.76|98.82|98.72|98.86|98.76|98.82|98.6|55112
1611743800000|2021-01-27 10:36:40|98.84|98.74|98.86|98.78|98.86|98.78|98.84|98.74|5741
1611743810000|2021-01-27 10:36:50|||||||||1026
1611743820000|2021-01-27 10:37:00|98.88|98.8|98.96|98.86|99.02|98.9|98.88|98.8|48508
1611743830000|2021-01-27 10:37:10|98.94||98.94||98.94||98.94||0
1611743840000|2021-01-27 10:37:20|98.92|98.84|98.86|98.8|98.92|98.86|98.86|98.78|46817
1611743850000|2021-01-27 10:37:30|||||||||4022
1611743870000|2021-01-27 10:37:50|98.9|98.82|98.86|98.8|98.9|98.86|98.86|98.8|7225
1611743880000|2021-01-27 10:38:00|98.9|98.82|98.84|98.78|98.92|98.82|98.84|98.78|17529
1611743890000|2021-01-27 10:38:10|98.88|98.74|98.92|98.82|98.94|98.84|98.88|98.74|4077
1611743900000|2021-01-27 10:38:20|98.9|98.86|98.9|98.86|98.9|98.86|98.9|98.86|94790
1611743910000|2021-01-27 10:38:30|98.88|98.82|98.84|98.74|98.88|98.82|98.8|98.72|23271
1611743930000|2021-01-27 10:38:50|||||||||2000
1611743940000|2021-01-27 10:39:00||98.76||98.76||98.76||98.76|0
1611743950000|2021-01-27 10:39:10|98.82|98.78|98.84|98.78|98.84|98.78|98.82|98.74|3037
1611743960000|2021-01-27 10:39:20|98.82|98.74|98.76|98.66|98.84|98.78|98.76|98.66|11332
1611743970000|2021-01-27 10:39:30|98.74|98.68|98.74|98.66|98.74|98.68|98.74|98.66|16341
1611743980000|2021-01-27 10:39:40|98.76|98.68|98.76|98.68|98.76|98.68|98.76|98.68|843
1611744010000|2021-01-27 10:40:10|98.78|98.7|98.88|98.8|98.88|98.8|98.78|98.7|18791
1611744020000|2021-01-27 10:40:20|98.9|98.82|98.98|98.9|98.98|98.9|98.9|98.82|12272
1611744030000|2021-01-27 10:40:30|99||99||99||99||957
1611744040000|2021-01-27 10:40:40|98.98|98.92|98.88|98.78|98.98|98.92|98.86|98.76|17015
1611744050000|2021-01-27 10:40:50|98.9|98.8|98.9|98.82|98.9|98.82|98.9|98.8|4404
1611744060000|2021-01-27 10:41:00|98.88|98.8|98.88|98.8|98.88|98.8|98.88|98.8|568
1611744080000|2021-01-27 10:41:20|||||||||23116
1611744090000|2021-01-27 10:41:30|98.9|98.82|98.92|98.88|98.92|98.88|98.88|98.82|7959
1611744100000|2021-01-27 10:41:40|98.9|98.82|98.9|98.82|98.9|98.82|98.9|98.82|560
1611744120000|2021-01-27 10:42:00|98.92|98.86|98.9|98.86|98.92|98.86|98.9|98.82|677
1611744140000|2021-01-27 10:42:20|98.88|98.82|98.84|98.72|98.88|98.82|98.82|98.7|12266
1611744170000|2021-01-27 10:42:50|98.8||98.8||98.8||98.8||137
1611744180000|2021-01-27 10:43:00|98.84|98.74|98.84|98.76|98.84|98.76|98.84|98.72|3411
1611744190000|2021-01-27 10:43:10|||||||||2000
1611744200000|2021-01-27 10:43:20|98.82||98.82||98.82||98.82||2147
1611744210000|2021-01-27 10:43:30|98.84||98.84||98.84||98.84||700
1611744220000|2021-01-27 10:43:40|98.82|98.74|98.78|98.66|98.82|98.74|98.78|98.66|6806
1611744230000|2021-01-27 10:43:50|98.76|98.64|98.82|98.72|98.82|98.76|98.74|98.62|11210
1611744240000|2021-01-27 10:44:00|98.8|98.7|98.6|98.56|98.8|98.72|98.6|98.56|5833
1611744250000|2021-01-27 10:44:10|98.62|98.58|98.66|98.58|98.66|98.58|98.6|98.56|12159
1611744260000|2021-01-27 10:44:20||98.6||98.6||98.6||98.58|15
1611744280000|2021-01-27 10:44:40|98.64|98.56|98.62|98.56|98.66|98.56|98.62|98.56|4423
1611744290000|2021-01-27 10:44:50|98.6||98.62||98.62||98.6||2339
1611744300000|2021-01-27 10:45:00|98.6|98.6|98.64|98.58|98.7|98.64|98.6|98.56|15157
1611744310000|2021-01-27 10:45:10|||||||||4401
1611744320000|2021-01-27 10:45:20|98.6||98.64||98.64||98.6||1823
1611744340000|2021-01-27 10:45:40|98.66|98.6|98.76|98.66|98.76|98.66|98.66|98.6|11754
1611744350000|2021-01-27 10:45:50|98.78|98.68|98.84|98.74|98.84|98.74|98.78|98.68|7160
1611744360000|2021-01-27 10:46:00|98.82|98.72|98.84|98.76|98.86|98.76|98.82|98.72|0
1611744370000|2021-01-27 10:46:10|98.82|98.72|98.8|98.72|98.82|98.72|98.8|98.72|12617
1611744380000|2021-01-27 10:46:20|98.84|98.76|98.9|98.78|98.9|98.78|98.84|98.76|5551
1611744390000|2021-01-27 10:46:30|||||||||5591
1611744410000|2021-01-27 10:46:50|98.88||98.88||98.88||98.88||3405
1611744420000|2021-01-27 10:47:00|||||||||284
1611744440000|2021-01-27 10:47:20|98.86|98.76|98.78|98.72|98.86|98.78|98.74|98.64|24340
1611744450000|2021-01-27 10:47:30|98.8|98.74|98.82|98.74|98.82|98.74|98.8|98.74|10992
1611744460000|2021-01-27 10:47:40|98.86|98.76|98.84|98.78|98.88|98.78|98.82|98.74|5353
1611744470000|2021-01-27 10:47:50|98.82|98.74|98.78|98.68|98.82|98.74|98.78|98.66|7101
1611744480000|2021-01-27 10:48:00|98.76|98.66|98.7|98.62|98.76|98.66|98.7|98.62|10288
1611744490000|2021-01-27 10:48:10|98.66|98.58|98.78|98.68|98.8|98.68|98.66|98.58|14895
1611744500000|2021-01-27 10:48:20|98.8|98.7|98.8|98.7|98.82|98.72|98.78|98.7|3804
1611744510000|2021-01-27 10:48:30|||||||||341
1611744540000|2021-01-27 10:49:00|98.78|98.68|98.72|98.66|98.78|98.68|98.72|98.62|17070
1611744550000|2021-01-27 10:49:10|98.7|98.64|98.74|98.64|98.76|98.68|98.68|98.62|9657
1611744560000|2021-01-27 10:49:20|98.76|98.66|98.84|98.74|98.86|98.76|98.76|98.66|6246
1611744570000|2021-01-27 10:49:30|98.82|98.72|98.84|98.74|98.84|98.74|98.82|98.72|90
1611744580000|2021-01-27 10:49:40|98.82|98.72|98.84|98.72|98.84|98.72|98.82|98.72|3420
1611744590000|2021-01-27 10:49:50|98.86|98.76|98.82|98.72|98.88|98.82|98.82|98.72|15948
1611744620000|2021-01-27 10:50:20|||||||||1000
1611744630000|2021-01-27 10:50:30|98.8|98.8|98.8|98.72|98.82|98.8|98.8|98.72|1970
1611744640000|2021-01-27 10:50:40||98.76||98.72||98.76||98.72|0
1611744660000|2021-01-27 10:51:00|98.74|98.74|98.8|98.72|98.8|98.74|98.74|98.72|2700
1611744680000|2021-01-27 10:51:20|98.84|98.74|98.8|98.74|98.84|98.74|98.8|98.74|32956
1611744690000|2021-01-27 10:51:30|||||||||225
1611744700000|2021-01-27 10:51:40|||||||||1538
1611744710000|2021-01-27 10:51:50|98.7|98.72|98.74|98.64|98.8|98.72|98.7|98.64|43768
1611744720000|2021-01-27 10:52:00|98.72|98.62|98.7|98.58|98.72|98.62|98.7|98.58|5564
1611744740000|2021-01-27 10:52:20|98.68|98.56|98.56|98.52|98.68|98.56|98.56|98.52|8521
1611744750000|2021-01-27 10:52:30|98.54|98.5|98.52|98.46|98.54|98.5|98.5|98.46|17387
1611744760000|2021-01-27 10:52:40|98.5|98.42|98.44|98.32|98.52|98.42|98.44|98.32|7143
1611744770000|2021-01-27 10:52:50||98.34||98.34||98.34||98.34|201
1611744780000|2021-01-27 10:53:00|98.46|98.36|98.4|98.24|98.52|98.44|98.4|98.24|24783
1611744790000|2021-01-27 10:53:10|98.38|98.22|98.3|98.2|98.38|98.24|98.26|98.14|104526
1611744800000|2021-01-27 10:53:20|98.28|98.18|98.2|98.12|98.3|98.2|98.1|98.08|40076
1611744810000|2021-01-27 10:53:30|98.1|98.08|98.3|98.16|98.32|98.16|98.1|98.04|32940
1611744820000|2021-01-27 10:53:40|||||||||5298
1611744830000|2021-01-27 10:53:50|98.14|98.14|98.18|98.1|98.28|98.14|98.14|98.1|20787
1611744840000|2021-01-27 10:54:00|||||||||72470
1611744850000|2021-01-27 10:54:10|98.16|98.08|98.1|98|98.18|98.08|98.06|98|73029
1611744860000|2021-01-27 10:54:20|98.08|97.98|97.94|97.86|98.08|97.98|97.92|97.84|29120
1611744870000|2021-01-27 10:54:30|||||||||6115
1611744890000|2021-01-27 10:54:50|98|97.88|98.04|97.92|98.1|98.02|97.98|97.86|31835
1611744910000|2021-01-27 10:55:10||98||97.92||98||97.92|3234
1611744920000|2021-01-27 10:55:20||97.94||97.94||97.94||97.94|6479
1611744930000|2021-01-27 10:55:30|97.94|97.92|98|97.9|98.04|97.94|97.94|97.9|16662
1611744940000|2021-01-27 10:55:40||97.92||97.92||97.92||97.92|422
1611744950000|2021-01-27 10:55:50|98.06|97.94|97.66|97.54|98.1|98|97.66|97.54|291951
1611744960000|2021-01-27 10:56:00|97.64|97.5|97.9|97.82|98.06|97.88|97.62|97.5|75417
1611744970000|2021-01-27 10:56:10|97.88|97.78|97.88|97.76|97.9|97.8|97.88|97.74|33445
1611744980000|2021-01-27 10:56:20|97.86|97.74|97.8|97.68|97.86|97.78|97.74|97.64|8628
1611744990000|2021-01-27 10:56:30|97.78|97.66|97.66|97.54|97.8|97.66|97.66|97.52|4422
1611745000000|2021-01-27 10:56:40|97.64|97.52|97.64|97.52|97.64|97.52|97.64|97.48|61
1611745010000|2021-01-27 10:56:50|97.66|97.54|97.72|97.62|97.72|97.68|97.66|97.54|26062
1611745020000|2021-01-27 10:57:00|97.7|97.6|97.7|97.56|97.72|97.62|97.7|97.56|5424
1611745030000|2021-01-27 10:57:10||97.58||97.58||97.58||97.58|650
1611745040000|2021-01-27 10:57:20|97.72|97.6|97.82|97.72|97.88|97.74|97.72|97.6|19525
1611745050000|2021-01-27 10:57:30|97.8|97.64|97.8|97.64|97.8|97.64|97.8|97.6|1649
1611745060000|2021-01-27 10:57:40||97.66||97.64||97.66||97.64|4014
1611745080000|2021-01-27 10:58:00|97.78|97.6|97.72|97.6|97.78|97.64|97.72|97.6|3571
1611745090000|2021-01-27 10:58:10|||||||||15918
1611745100000|2021-01-27 10:58:20|97.7||97.7||97.72||97.7||0
1611745110000|2021-01-27 10:58:30|97.68|97.56|97.42|97.32|97.68|97.56|97.42|97.3|67474
1611745120000|2021-01-27 10:58:40|97.4|97.3|97.4|97.3|97.44|97.32|97.4|97.3|16183
1611745130000|2021-01-27 10:58:50|||||||||2031
1611745140000|2021-01-27 10:59:00|97.38|97.28|97.24|97.14|97.38|97.28|97.24|97.14|15602
1611745150000|2021-01-27 10:59:10|97.22|97.1|97.14|97.02|97.22|97.1|97.14|97.02|10179
1611745160000|2021-01-27 10:59:20|||||||||170829
1611745170000|2021-01-27 10:59:30|97.12|97|97.08|96.94|97.12|97|97.08|96.92|13549
1611745180000|2021-01-27 10:59:40|96.9|96.92|97|96.82|97.02|96.92|96.88|96.78|173345
1611745190000|2021-01-27 10:59:50|96.98|96.8|96.92|96.76|96.98|96.82|96.82|96.7|77498
1611745200000|2021-01-27 11:00:00|96.9|96.74|96.9|96.74|96.92|96.74|96.88|96.72|1000
1611745210000|2021-01-27 11:00:10|96.88|96.72|96.96|96.78|96.96|96.86|96.84|96.72|40230
1611745220000|2021-01-27 11:00:20|96.94|96.76|96.94|96.76|96.94|96.78|96.92|96.74|4141
1611745230000|2021-01-27 11:00:30|96.92||96.94||96.94||96.92||18615
1611745240000|2021-01-27 11:00:40||96.8||96.82||96.82||96.8|1726
1611745250000|2021-01-27 11:00:50|96.96|96.84|97.2|97.02|97.2|97.02|96.96|96.84|18394
1611745260000|2021-01-27 11:01:00|97.18||97.18||97.2||97.18||120
1611745270000|2021-01-27 11:01:10|97.16|97|97.16|97.02|97.16|97.02|97.16|97|1271
1611745280000|2021-01-27 11:01:20|97.18|97.04|97.22|97.08|97.24|97.18|97.16|97.04|12825
1611745290000|2021-01-27 11:01:30|97.2|97.06|97.14|97|97.2|97.06|97.14|97|1244
1611745310000|2021-01-27 11:01:50|97.12|96.92|97.06|96.88|97.12|96.92|97.06|96.86|1580
1611745320000|2021-01-27 11:02:00|||||||||3898
1611745330000|2021-01-27 11:02:10|97.04||97.04||97.04||97.04||6752
1611745340000|2021-01-27 11:02:20|97.06|96.9|97.06|96.92|97.06|96.92|97.06|96.9|550
1611745350000|2021-01-27 11:02:30|||||||||1102
1611745360000|2021-01-27 11:02:40|||||||||30000
1611745370000|2021-01-27 11:02:50|97.04|96.9|97.02|96.88|97.04|96.9|97|96.84|12498
1611745380000|2021-01-27 11:03:00|96.88|96.9|97|96.84|97.04|96.96|96.88|96.82|48500
1611745390000|2021-01-27 11:03:10|96.98|96.82|96.92|96.84|96.98|96.84|96.84|96.8|46893
1611745400000|2021-01-27 11:03:20|96.9|96.8|96.82|96.66|96.9|96.8|96.82|96.64|1479
1611745410000|2021-01-27 11:03:30|96.84|96.68|96.88|96.72|96.92|96.84|96.84|96.68|28042
1611745420000|2021-01-27 11:03:40|||||||||1800
1611745440000|2021-01-27 11:04:00|||||||||86293
1611745450000|2021-01-27 11:04:10|96.86||96.86||96.88||96.86||4645
1611745460000|2021-01-27 11:04:20|96.84||96.84||96.84||96.84||0
1611745470000|2021-01-27 11:04:30|96.86|96.74|96.84|96.74|96.9|96.74|96.84|96.74|4730
1611745480000|2021-01-27 11:04:40|96.9|96.7|96.88|96.76|96.92|96.86|96.84|96.7|7945
1611745490000|2021-01-27 11:04:50|96.9||96.9||96.9||96.9||3155
1611745500000|2021-01-27 11:05:00||96.78||96.78||96.78||96.78|0
1611745510000|2021-01-27 11:05:10|96.92|96.8|96.82|96.7|96.98|96.84|96.78|96.68|20999
1611745530000|2021-01-27 11:05:30|96.8|96.68|96.78|96.66|96.8|96.68|96.78|96.66|3556
1611745540000|2021-01-27 11:05:40|96.8|96.68|96.82|96.68|96.82|96.68|96.8|96.68|540
1611745550000|2021-01-27 11:05:50|96.8||96.82||96.82||96.8||0
1611745560000|2021-01-27 11:06:00|96.8|96.66|96.62|96.48|96.8|96.66|96.42|96.4|27422
1611745580000|2021-01-27 11:06:20||96.5||96.5||96.5||96.5|19520
1611745590000|2021-01-27 11:06:30|96.66|96.52|96.74|96.54|96.74|96.54|96.66|96.52|6135
1611745600000|2021-01-27 11:06:40|96.64|96.72|96.7|96.56|96.74|96.72|96.64|96.54|23389
1611745610000|2021-01-27 11:06:50|96.68|96.58|96.7|96.58|96.7|96.58|96.68|96.58|3396
1611745620000|2021-01-27 11:07:00|96.6||96.7||96.7||96.6||1000
1611745630000|2021-01-27 11:07:10|96.72|96.6|96.76|96.68|96.76|96.68|96.72|96.6|25668
1611745650000|2021-01-27 11:07:30|96.74|96.66|96.8|96.68|96.8|96.68|96.74|96.6|5167
1611745660000|2021-01-27 11:07:40|||||||||4688
1611745670000|2021-01-27 11:07:50|96.76|96.66|96.74|96.6|96.76|96.66|96.74|96.6|5947
1611745680000|2021-01-27 11:08:00|96.72||96.7||96.72||96.7||1011
1611745690000|2021-01-27 11:08:10|96.68|96.58|96.76|96.64|96.76|96.64|96.62|96.5|17427
1611745700000|2021-01-27 11:08:20|96.74|96.62|96.74|96.62|96.76|96.62|96.74|96.62|1207
1611745710000|2021-01-27 11:08:30|96.64|96.64|96.72|96.58|96.74|96.64|96.64|96.56|3695
1611745720000|2021-01-27 11:08:40|||||||||1173
1611745730000|2021-01-27 11:08:50||96.6||96.6||96.6||96.58|3012
1611745740000|2021-01-27 11:09:00|96.7||96.7||96.7||96.7||0
1611745750000|2021-01-27 11:09:10|96.72|96.58|96.72|96.58|96.72|96.58|96.7|96.58|92
1611745760000|2021-01-27 11:09:20|96.74|96.6|96.72|96.62|96.76|96.74|96.72|96.6|3272
1611745770000|2021-01-27 11:09:30||96.64||96.64||96.64||96.64|550
1611745780000|2021-01-27 11:09:40|96.76|96.66|96.76|96.66|96.76|96.66|96.76|96.66|3197
1611745790000|2021-01-27 11:09:50|96.78|96.74|96.76|96.62|96.8|96.76|96.76|96.62|11597
1611745800000|2021-01-27 11:10:00|96.78|96.64|96.78|96.64|96.78|96.64|96.78|96.64|1102
1611745810000|2021-01-27 11:10:10|96.76|96.62|96.76|96.62|96.78|96.64|96.74|96.62|36630
1611745820000|2021-01-27 11:10:20||96.64||96.64||96.64||96.64|18
1611745830000|2021-01-27 11:10:30|96.78|96.66|96.76|96.66|96.88|96.78|96.76|96.64|6558
1611745840000|2021-01-27 11:10:40|96.78||96.76||96.78||96.76||18
1611745870000|2021-01-27 11:11:10|96.74|96.64|96.74|96.62|96.76|96.66|96.74|96.62|35603
1611745880000|2021-01-27 11:11:20|96.6|96.6|96.76|96.64|96.76|96.66|96.6|96.52|173046
1611745890000|2021-01-27 11:11:30|96.74|96.66|96.8|96.72|96.82|96.74|96.74|96.64|28908
1611745900000|2021-01-27 11:11:40|96.78||96.78||96.78||96.78||3863
1611745910000|2021-01-27 11:11:50|96.76|96.66|96.74|96.64|96.78|96.66|96.74|96.62|2277
1611745920000|2021-01-27 11:12:00|96.72|96.62|96.48|96.36|96.72|96.62|96.46|96.32|12527
1611745930000|2021-01-27 11:12:10|96.46||96.46||96.46||96.46||3160
1611745940000|2021-01-27 11:12:20|96.48|96.42|96.4|96.28|96.48|96.42|96.32|96.22|47244
1611745950000|2021-01-27 11:12:30|96.42|96.3|96.36|96.26|96.44|96.32|96.36|96.2|11659
1611745960000|2021-01-27 11:12:40|96.38|96.28|96.42|96.3|96.44|96.3|96.36|96.28|4042
1611745970000|2021-01-27 11:12:50||96.32||96.32||96.32||96.32|7
1611745980000|2021-01-27 11:13:00|96.44|96.34|96.42|96.32|96.5|96.46|96.42|96.3|13769
1611745990000|2021-01-27 11:13:10|96.4|96.3|96.3|96.18|96.4|96.3|96.28|96.14|20016
1611746000000|2021-01-27 11:13:20||96.16||96.18||96.18||96.16|7469
1611746010000|2021-01-27 11:13:30|96.32|96.2|96.34|96.22|96.34|96.22|96.28|96.2|5226
1611746020000|2021-01-27 11:13:40|96.36|96.24|96.34|96.24|96.42|96.24|96.34|96.22|150
1611746030000|2021-01-27 11:13:50||96.22||96.22||96.22||96.22|19758
1611746040000|2021-01-27 11:14:00|96.32|96.2|96.24|96.12|96.32|96.2|96.2|96.06|29701
1611746050000|2021-01-27 11:14:10|96.26|96.14|96.24|96.12|96.46|96.32|96.24|96.12|77656
1611746070000|2021-01-27 11:14:30|96.26|96.1|96.24|96.12|96.26|96.12|96.24|96.1|21235
1611746080000|2021-01-27 11:14:40|96.1|96.1|96.24|96.12|96.24|96.12|96.1|96.08|25197
1611746090000|2021-01-27 11:14:50|96.22|96.1|96.26|96.2|96.28|96.2|96.16|96.1|44187
1611746100000|2021-01-27 11:15:00|96.28|96.22|96.4|96.24|96.44|96.36|96.28|96.2|27810
1611746110000|2021-01-27 11:15:10|96.42|96.26|96.44|96.3|96.46|96.34|96.42|96.26|22002
1611746120000|2021-01-27 11:15:20|96.42||96.4||96.42||96.4||5301
1611746130000|2021-01-27 11:15:30|96.38|96.28|96.32|96.2|96.38|96.28|96.28|96.18|15508
1611746140000|2021-01-27 11:15:40|96.3|96.22|96.36|96.22|96.36|96.22|96.28|96.22|12990
1611746160000|2021-01-27 11:16:00|96.38|96.24|96.5|96.4|96.5|96.4|96.38|96.24|22197
1611746170000|2021-01-27 11:16:10|96.48|96.34|96.48|96.34|96.48|96.34|96.48|96.32|3154
1611746180000|2021-01-27 11:16:20|96.5|96.36|96.5|96.44|96.58|96.44|96.5|96.36|118262
1611746190000|2021-01-27 11:16:30|96.56|96.46|96.5|96.46|96.56|96.46|96.5|96.46|4815
1611746200000|2021-01-27 11:16:40|96.48|96.44|96.48|96.36|96.5|96.44|96.4|96.26|12653
1611746220000|2021-01-27 11:17:00|96.46|96.32|96.46|96.34|96.5|96.34|96.44|96.32|4161
1611746230000|2021-01-27 11:17:10|96.5|96.36|96.5|96.4|96.54|96.4|96.48|96.36|17202
1611746240000|2021-01-27 11:17:20|96.48|96.38|96.5|96.4|96.5|96.4|96.48|96.38|13207
1611746250000|2021-01-27 11:17:30|96.48|96.38|96.5|96.4|96.56|96.4|96.48|96.38|4611
1611746270000|2021-01-27 11:17:50|96.54|96.42|96.5|96.42|96.54|96.44|96.5|96.38|4000
1611746280000|2021-01-27 11:18:00|96.54|96.44|96.5|96.44|96.56|96.46|96.5|96.42|15088
1611746290000|2021-01-27 11:18:10|96.54|96.46|96.58|96.5|96.6|96.52|96.5|96.46|309932
1611746300000|2021-01-27 11:18:20|96.6|96.52|96.68|96.56|96.68|96.56|96.6|96.52|32286
1611746310000|2021-01-27 11:18:30|96.7|96.58|96.98|96.84|96.98|96.86|96.7|96.58|39279
1611746320000|2021-01-27 11:18:40|97|96.86|97.18|97.06|97.18|97.06|97|96.86|2775
1611746330000|2021-01-27 11:18:50|97.2|97.08|97.24|97.16|97.24|97.16|97.2|97.08|2767
1611746340000|2021-01-27 11:19:00|97.26|97.18|97.44|97.36|97.44|97.36|97.26|97.18|13625
1611746350000|2021-01-27 11:19:10|97.46|97.38|97.46|97.4|97.46|97.4|97.46|97.38|1424
1611746360000|2021-01-27 11:19:20|97.48|97.42|97.46|97.4|97.52|97.42|97.46|97.38|28085
1611746370000|2021-01-27 11:19:30|97.5|97.38|97.36|97.28|97.5|97.38|97.34|97.28|14243
1611746390000|2021-01-27 11:19:50||97.3||97.3||97.3||97.3|0
1611746410000|2021-01-27 11:20:10|97.34|97.28|97.3|97.16|97.34|97.28|97.22|97.04|23642
1611746430000|2021-01-27 11:20:30|||||||||4519
1611746440000|2021-01-27 11:20:40|||||||||5798
1611746460000|2021-01-27 11:21:00|97.34|97.18|97.52|97.34|97.52|97.34|97.34|97.18|41490
1611746490000|2021-01-27 11:21:30|||||||||1032
1611746500000|2021-01-27 11:21:40|97.5|97.36|97.48|97.36|97.52|97.38|97.44|97.36|10120
1611746520000|2021-01-27 11:22:00|97.46||97.44||97.46||97.44||46
1611746530000|2021-01-27 11:22:10|||||||||769
1611746540000|2021-01-27 11:22:20|97.5|97.38|97.52|97.38|97.52|97.38|97.46|97.38|4933
1611746560000|2021-01-27 11:22:40|||||||||500
1611746580000|2021-01-27 11:23:00|97.54|97.4|97.58|97.5|97.6|97.52|97.54|97.4|11100
1611746590000|2021-01-27 11:23:10|97.6|97.52|97.6|97.52|97.6|97.52|97.6|97.5|14810
1611746600000|2021-01-27 11:23:20|97.62||97.68||97.7||97.62||100
1611746610000|2021-01-27 11:23:30|97.66||97.6||97.66||97.6||500
1611746620000|2021-01-27 11:23:40|97.58|97.5|97.54|97.42|97.58|97.5|97.46|97.38|16916
1611746630000|2021-01-27 11:23:50|97.52|97.44|97.5|97.42|97.52|97.44|97.5|97.42|1738
1611746640000|2021-01-27 11:24:00|97.48|97.44|97.64|97.44|97.64|97.44|97.48|97.42|13900
1611746670000|2021-01-27 11:24:30|||||||||4500
1611746700000|2021-01-27 11:25:00|97.62||97.62||97.62||97.62||2424
1611746710000|2021-01-27 11:25:10|97.6|97.42|97.56|97.4|97.6|97.44|97.52|97.38|14439
1611746720000|2021-01-27 11:25:20|97.54||97.52||97.54||97.52||1079
1611746730000|2021-01-27 11:25:30|97.54|97.42|97.6|97.48|97.62|97.48|97.54|97.42|3878
1611746740000|2021-01-27 11:25:40|97.58|97.46|97.6|97.44|97.62|97.6|97.58|97.44|30269
1611746770000|2021-01-27 11:26:10|97.58||97.54||97.58||97.54||2332
1611746780000|2021-01-27 11:26:20|97.52|97.42|97.4|97.3|97.52|97.42|97.4|97.28|16072
1611746790000|2021-01-27 11:26:30|97.38|97.28|97.46|97.3|97.46|97.3|97.38|97.28|49267
1611746800000|2021-01-27 11:26:40||97.34||97.36||97.36||97.34|93
1611746810000|2021-01-27 11:26:50|97.3|97.34|97.46|97.32|97.46|97.4|97.3|97.28|36445
1611746820000|2021-01-27 11:27:00|97.42|97.34|97.6|97.44|97.6|97.44|97.42|97.34|11312
1611746830000|2021-01-27 11:27:10||97.46||97.48||97.48||97.46|3368
1611746840000|2021-01-27 11:27:20|97.58||97.6||97.6||97.58||149
1611746860000|2021-01-27 11:27:40||97.5||97.48||97.5||97.46|232
1611746870000|2021-01-27 11:27:50||97.5||97.5||97.5||97.48|1013
1611746880000|2021-01-27 11:28:00|97.58|97.48|97.52|97.42|97.6|97.48|97.5|97.42|23910
1611746890000|2021-01-27 11:28:10|97.5|97.44|97.6|97.46|97.6|97.46|97.5|97.44|2248
1611746900000|2021-01-27 11:28:20|97.58|97.44|97.58|97.44|97.58|97.44|97.58|97.44|12895
1611746910000|2021-01-27 11:28:30|97.6|97.46|97.6|97.46|97.6|97.46|97.6|97.46|0
1611746920000|2021-01-27 11:28:40|97.5|97.5|97.58|97.48|97.6|97.5|97.5|97.48|1500
1611746930000|2021-01-27 11:28:50||97.46||97.46||97.46||97.46|2320
1611746940000|2021-01-27 11:29:00|97.6|97.48|97.6|97.48|97.6|97.48|97.6|97.48|4343
1611746950000|2021-01-27 11:29:10|97.62|97.5|97.8|97.7|97.8|97.7|97.62|97.5|22700
1611747000000|2021-01-27 11:30:00||97.72||97.72||97.72||97.72|511
1611747010000|2021-01-27 11:30:10|97.78|97.7|97.76|97.6|97.78|97.7|97.7|97.54|16681
1611747020000|2021-01-27 11:30:20|||||||||5117
1611747030000|2021-01-27 11:30:30|97.78|97.62|97.84|97.74|97.84|97.78|97.78|97.62|9416
1611747040000|2021-01-27 11:30:40|97.86||97.86||97.88||97.86||1914
1611747050000|2021-01-27 11:30:50|97.88|97.76|97.76|97.72|97.88|97.78|97.76|97.6|93992
1611747060000|2021-01-27 11:31:00|97.64|97.7|97.78|97.66|97.84|97.76|97.64|97.6|68015
1611747070000|2021-01-27 11:31:10|97.8|97.7|97.84|97.7|97.84|97.72|97.8|97.66|7855
1611747080000|2021-01-27 11:31:20|||||||||960
1611747090000|2021-01-27 11:31:30|||||||||1182
1611747100000|2021-01-27 11:31:40|97.7|97.68|97.82|97.7|97.82|97.7|97.7|97.68|15023
1611747110000|2021-01-27 11:31:50|||||||||2851
1611747120000|2021-01-27 11:32:00|97.8|97.68|97.8|97.66|97.8|97.68|97.8|97.64|10001
1611747130000|2021-01-27 11:32:10|97.78|97.68|97.78|97.68|97.78|97.68|97.78|97.68|24421
1611747140000|2021-01-27 11:32:20|97.8||97.8||97.8||97.8||218
1611747160000|2021-01-27 11:32:40|97.7||97.78||97.78||97.7||2149
1611747180000|2021-01-27 11:33:00|97.76|97.66|97.66|97.64|97.76|97.66|97.66|97.56|8584
1611747190000|2021-01-27 11:33:10|97.64|97.56|97.7|97.6|97.72|97.6|97.62|97.52|12146
1611747200000|2021-01-27 11:33:20|97.68|97.56|97.66|97.54|97.68|97.56|97.66|97.52|3986
1611747210000|2021-01-27 11:33:30|||||||||5132
1611747220000|2021-01-27 11:33:40||97.52||97.52||97.52||97.52|3642
1611747230000|2021-01-27 11:33:50|97.62||97.62||97.62||97.62||0
1611747240000|2021-01-27 11:34:00||97.54||97.54||97.54||97.54|169
1611747250000|2021-01-27 11:34:10|97.6|97.48|97.36|97.22|97.6|97.48|97.36|97.2|8125
1611747260000|2021-01-27 11:34:20|||||||||2554
1611747270000|2021-01-27 11:34:30||97.24||97.22||97.24||97.22|10
1611747280000|2021-01-27 11:34:40|97.38|97.24|97.42|97.3|97.42|97.32|97.38|97.24|19925
1611747290000|2021-01-27 11:34:50||97.32||97.32||97.32||97.32|347
1611747300000|2021-01-27 11:35:00|97.3|97.3|97.52|97.4|97.52|97.4|97.3|97.26|38347
1611747310000|2021-01-27 11:35:10|97.5|97.38|97.5|97.38|97.5|97.38|97.5|97.38|0
1611747330000|2021-01-27 11:35:30|97.38|97.34|97.48|97.34|97.5|97.38|97.38|97.3|1245
1611747340000|2021-01-27 11:35:40|||||||||41890
1611747350000|2021-01-27 11:35:50|97.5|97.36|97.52|97.42|97.52|97.42|97.5|97.36|20
1611747370000|2021-01-27 11:36:10|97.5|97.4|97.5|97.38|97.5|97.4|97.5|97.38|200
1611747400000|2021-01-27 11:36:40|97.52|97.4|97.52|97.44|97.52|97.46|97.52|97.4|3394
1611747410000|2021-01-27 11:36:50|97.54|97.46|97.56|97.44|97.56|97.46|97.54|97.44|8754
1611747420000|2021-01-27 11:37:00||97.46||97.46||97.46||97.46|0
1611747430000|2021-01-27 11:37:10|97.58|97.48|97.62|97.52|97.64|97.52|97.58|97.48|6317
1611747440000|2021-01-27 11:37:20|97.6|97.54|97.7|97.62|97.7|97.62|97.6|97.54|416
1611747450000|2021-01-27 11:37:30|97.68|97.6|97.4|97.26|97.68|97.6|97.4|97.24|35117
1611747490000|2021-01-27 11:38:10|97.42|97.28|97.52|97.42|97.54|97.44|97.42|97.28|29048
1611747500000|2021-01-27 11:38:20|97.5||97.48||97.5||97.48||1012
1611747510000|2021-01-27 11:38:30|97.46|97.38|97.36|97.24|97.46|97.38|97.36|97.24|4875
1611747520000|2021-01-27 11:38:40|97.38|97.26|97.52|97.4|97.54|97.46|97.38|97.26|38962
1611747530000|2021-01-27 11:38:50|97.54|97.44|97.56|97.46|97.56|97.46|97.54|97.44|1779
1611747540000|2021-01-27 11:39:00|97.54|97.42|97.56|97.46|97.56|97.46|97.54|97.4|6
1611747550000|2021-01-27 11:39:10||97.48||97.48||97.48||97.48|7093
1611747560000|2021-01-27 11:39:20|97.5|97.44|97.56|97.48|97.56|97.48|97.5|97.42|1303
1611747570000|2021-01-27 11:39:30|97.6|97.5|97.68|97.54|97.68|97.54|97.6|97.5|48890
1611747590000|2021-01-27 11:39:50|97.66||97.66||97.66||97.66||13010
1611747600000|2021-01-27 11:40:00|97.64|97.52|97.58|97.48|97.64|97.54|97.58|97.48|9965
1611747620000|2021-01-27 11:40:20|97.56||97.56||97.56||97.56||370
1611747650000|2021-01-27 11:40:50|97.58|97.5|97.62|97.5|97.64|97.54|97.56|97.5|12068
1611747660000|2021-01-27 11:41:00|97.6||97.6||97.6||97.6||270
1611747670000|2021-01-27 11:41:10|97.62|97.52|97.74|97.64|97.74|97.64|97.62|97.52|14332
1611747680000|2021-01-27 11:41:20|97.72||97.74||97.74||97.72||0
1611747710000|2021-01-27 11:41:50||97.66||97.66||97.66||97.66|203
1611747720000|2021-01-27 11:42:00|97.72|97.64|97.68|97.58|97.72|97.64|97.68|97.58|3218
1611747740000|2021-01-27 11:42:20|97.72|97.6|97.74|97.6|97.74|97.6|97.72|97.6|3002
1611747750000|2021-01-27 11:42:30|97.72||97.72||97.72||97.72||132
1611747760000|2021-01-27 11:42:40|97.7|97.62|97.64|97.52|97.7|97.62|97.64|97.52|5530
1611747770000|2021-01-27 11:42:50|97.62|97.5|97.6|97.5|97.62|97.5|97.6|97.5|0
1611747780000|2021-01-27 11:43:00|97.58|97.48|97.52|97.44|97.58|97.48|97.52|97.44|17271
1611747790000|2021-01-27 11:43:10|97.54|97.46|97.6|97.5|97.6|97.5|97.54|97.46|10246
1611747800000|2021-01-27 11:43:20|97.62|97.52|97.66|97.56|97.66|97.56|97.62|97.52|7454
1611747810000|2021-01-27 11:43:30|97.64|97.54|97.64|97.54|97.64|97.54|97.64|97.54|500
1611747840000|2021-01-27 11:44:00|97.62|97.52|97.58|97.5|97.62|97.52|97.58|97.5|3831
1611747850000|2021-01-27 11:44:10|97.6|97.52|97.6|97.52|97.6|97.52|97.6|97.52|0
1611747860000|2021-01-27 11:44:20|||||||||1048
1611747870000|2021-01-27 11:44:30||97.5||97.5||97.5||97.5|75
1611747910000|2021-01-27 11:45:10|97.62|97.52|97.64|97.52|97.66|97.52|97.6|97.52|100
1611747920000|2021-01-27 11:45:20|||||||||37306
1611747940000|2021-01-27 11:45:40|97.66|97.56|97.66|97.58|97.66|97.58|97.66|97.56|9932
1611747970000|2021-01-27 11:46:10|97.68|97.66|97.66|97.58|97.72|97.66|97.66|97.58|25907
1611747980000|2021-01-27 11:46:20|97.64|97.56|97.64|97.54|97.64|97.56|97.56|97.5|41452
1611748010000|2021-01-27 11:46:50|97.62|97.5|97.58|97.5|97.62|97.5|97.58|97.5|101
1611748040000|2021-01-27 11:47:20|97.56|97.48|97.52|97.46|97.56|97.48|97.52|97.44|6309
1611748050000|2021-01-27 11:47:30|97.5|97.44|97.4|97.28|97.5|97.44|97.4|97.28|14004
1611748060000|2021-01-27 11:47:40||97.26||97.26||97.26||97.26|2348
1611748070000|2021-01-27 11:47:50|97.38|97.28|97.32|97.26|97.38|97.28|97.32|97.26|2503
1611748080000|2021-01-27 11:48:00|97.3|97.22|97.16|97.04|97.3|97.22|97.1|97.02|43258
1611748090000|2021-01-27 11:48:10|97.14|97.06|97.24|97.14|97.24|97.16|97.14|97.04|15272
1611748100000|2021-01-27 11:48:20|97.22||97.22||97.22||97.22||15444
1611748110000|2021-01-27 11:48:30|97.2|97.1|97.08|97|97.2|97.1|97.08|97|11122
1611748120000|2021-01-27 11:48:40|97.06|96.98|97.04|96.96|97.06|96.98|97.04|96.94|569
1611748130000|2021-01-27 11:48:50|97.06|96.98|97.14|97.06|97.2|97.1|97.06|96.96|79967
1611748140000|2021-01-27 11:49:00|97.18|97.08|97.24|97.14|97.26|97.14|97.18|97.06|28675
1611748150000|2021-01-27 11:49:10|97.26|97.16|97.36|97.24|97.38|97.24|97.26|97.16|13539
1611748160000|2021-01-27 11:49:20|97.38|97.26|97.48|97.4|97.5|97.4|97.38|97.26|6110
1611748170000|2021-01-27 11:49:30|97.5|97.38|97.44|97.34|97.5|97.4|97.42|97.32|5480
1611748180000|2021-01-27 11:49:40|97.48|97.36|97.64|97.48|97.64|97.48|97.48|97.36|6851
1611748190000|2021-01-27 11:49:50|97.62|97.5|97.68|97.58|97.68|97.58|97.62|97.5|1120
1611748200000|2021-01-27 11:50:00|97.72|97.54|97.58|97.5|97.72|97.56|97.56|97.5|3409
1611748210000|2021-01-27 11:50:10|97.56|97.46|97.64|97.52|97.66|97.58|97.54|97.44|17246
1611748220000|2021-01-27 11:50:20||97.5||97.5||97.52||97.48|23281
1611748230000|2021-01-27 11:50:30|97.62|97.48|97.58|97.46|97.62|97.48|97.52|97.38|13012
1611748240000|2021-01-27 11:50:40|97.6|97.48|97.72|97.6|97.78|97.66|97.58|97.48|14375
1611748250000|2021-01-27 11:50:50|97.7|97.62|97.7|97.62|97.7|97.62|97.7|97.62|0
1611748260000|2021-01-27 11:51:00||97.58||97.58||97.58||97.58|10020
1611748270000|2021-01-27 11:51:10|97.72|97.6|97.84|97.74|97.86|97.74|97.7|97.6|28581
1611748280000|2021-01-27 11:51:20|97.86|97.76|97.8|97.7|97.9|97.78|97.8|97.68|7845
1611748290000|2021-01-27 11:51:30|97.78|97.68|97.8|97.7|97.8|97.7|97.78|97.68|0
1611748310000|2021-01-27 11:51:50|97.78|97.68|97.74|97.64|97.8|97.7|97.74|97.62|4867
1611748320000|2021-01-27 11:52:00||97.62||97.62||97.62||97.62|18365
1611748330000|2021-01-27 11:52:10|||||||||500
1611748340000|2021-01-27 11:52:20|97.72|97.64|97.76|97.64|97.78|97.64|97.72|97.64|8722
1611748350000|2021-01-27 11:52:30|97.78|97.66|97.8|97.68|97.8|97.68|97.78|97.66|0
1611748360000|2021-01-27 11:52:40|||||||||1000
1611748370000|2021-01-27 11:52:50|97.82|97.7|97.9|97.76|97.9|97.76|97.82|97.7|10272
1611748380000|2021-01-27 11:53:00||97.78||97.8||97.8||97.78|0
1611748390000|2021-01-27 11:53:10|97.92|97.82|97.98|97.88|98|97.94|97.92|97.82|6999
1611748400000|2021-01-27 11:53:20|98|97.9|98.08|97.92|98.08|97.92|98|97.9|11045
1611748410000|2021-01-27 11:53:30|98.1|97.94|98.14|98.02|98.16|98.02|98.1|97.94|104659
1611748420000|2021-01-27 11:53:40|98.12|97.98|98.08|97.98|98.12|97.98|98.08|97.94|4585
1611748430000|2021-01-27 11:53:50|98.1|98|98.16|98.08|98.16|98.12|98.1|98|22839
1611748440000|2021-01-27 11:54:00|98.14|98.06|98.16|98.08|98.16|98.08|98.08|98.06|15890
1611748450000|2021-01-27 11:54:10|||||||||5057
1611748460000|2021-01-27 11:54:20|98.1|98.1|98.2|98.1|98.2|98.1|98.1|98.1|2480
1611748470000|2021-01-27 11:54:30|98.22|98.12|98.16|98.12|98.28|98.14|98.16|98.12|13054
1611748480000|2021-01-27 11:54:40||98.1||98.1||98.1||98.1|7193
1611748500000|2021-01-27 11:55:00|98.14|98.08|98.2|98.08|98.2|98.08|98.1|98.06|21691
1611748520000|2021-01-27 11:55:20|98.18|98.06|98.18|98.08|98.18|98.08|98.18|98.06|1165
1611748530000|2021-01-27 11:55:30|||||||||5063
1611748540000|2021-01-27 11:55:40|98.2|98.1|98.24|98.12|98.26|98.12|98.2|98.1|26978
1611748560000|2021-01-27 11:56:00|98.22|98.1|98.16|98.06|98.22|98.1|98.16|98.04|26616
1611748570000|2021-01-27 11:56:10|98.18|98.08|98.18|98.08|98.18|98.08|98.18|98.08|0
1611748580000|2021-01-27 11:56:20|98.16|98.04|98.16|98.04|98.18|98.1|98|97.98|26932
1611748590000|2021-01-27 11:56:30|98.18|98.06|98.3|98.2|98.3|98.2|98.18|98.06|11084
1611748600000|2021-01-27 11:56:40||98.22||98.22||98.22||98.22|0
1611748610000|2021-01-27 11:56:50|98.28|98.2|98.3|98.2|98.3|98.2|98.28|98.2|12554
1611748620000|2021-01-27 11:57:00|98.28|98.22|98.3|98.2|98.36|98.3|98.2|98.18|72645
1611748630000|2021-01-27 11:57:10|||||||||1000
1611748640000|2021-01-27 11:57:20|98.34|98.22|98.5|98.4|98.5|98.4|98.34|98.22|14727
1611748650000|2021-01-27 11:57:30|98.52|98.42|98.52|98.46|98.52|98.46|98.52|98.42|1594
1611748660000|2021-01-27 11:57:40|98.56|98.48|98.46|98.32|98.56|98.48|98.46|98.32|45108
1611748670000|2021-01-27 11:57:50|98.44|98.3|98.4|98.3|98.44|98.3|98.36|98.3|6797
1611748680000|2021-01-27 11:58:00|98.38||98.38||98.38||98.38||940
1611748690000|2021-01-27 11:58:10|98.4|98.32|98.48|98.32|98.48|98.32|98.4|98.32|4751
1611748700000|2021-01-27 11:58:20|||||||||753
1611748710000|2021-01-27 11:58:30|||||||||2000
1611748720000|2021-01-27 11:58:40|||||||||15826
1611748730000|2021-01-27 11:58:50|98.5|98.34|98.5|98.36|98.5|98.36|98.5|98.34|113
1611748750000|2021-01-27 11:59:10||98.38||98.4||98.4||98.38|17693
1611748780000|2021-01-27 11:59:40|98.52|98.42|98.56|98.42|98.58|98.46|98.52|98.42|8652
1611748790000|2021-01-27 11:59:50|98.54|98.4|98.56|98.48|98.56|98.48|98.48|98.38|7478
1611748800000|2021-01-27 12:00:00|98.54|98.44|98.54|98.42|98.56|98.44|98.54|98.42|6356
1611748810000|2021-01-27 12:00:10|||||||||355
1611748830000|2021-01-27 12:00:30||98.44||98.44||98.44||98.44|3206
1611748870000|2021-01-27 12:01:10|98.52||98.5||98.52||98.48||1153
1611748880000|2021-01-27 12:01:20|98.52|98.46|98.62|98.54|98.62|98.54|98.52|98.46|11760
1611748900000|2021-01-27 12:01:40|98.6|98.5|98.6|98.5|98.62|98.54|98.54|98.48|9707
1611748910000|2021-01-27 12:01:50|98.62|98.52|98.7|98.64|98.7|98.64|98.62|98.52|7872
1611748920000|2021-01-27 12:02:00||98.6||98.62||98.62||98.58|8150
1611748930000|2021-01-27 12:02:10|||||||||8002
1611748940000|2021-01-27 12:02:20|98.72|98.64|98.74|98.64|98.76|98.66|98.72|98.64|6616
1611748950000|2021-01-27 12:02:30|98.72|98.62|98.7|98.6|98.72|98.62|98.7|98.58|19040
1611748960000|2021-01-27 12:02:40||98.58||98.58||98.58||98.58|954
1611748970000|2021-01-27 12:02:50||98.6||98.6||98.6||98.6|0
1611748980000|2021-01-27 12:03:00|||||||||24421
1611748990000|2021-01-27 12:03:10|98.68|98.58|98.68|98.58|98.68|98.58|98.68|98.58|12032
1611749000000|2021-01-27 12:03:20|98.7|98.6|98.7|98.62|98.7|98.62|98.7|98.6|0
1611749010000|2021-01-27 12:03:30|98.72|98.64|98.62|98.56|98.76|98.66|98.58|98.54|51930
1611749020000|2021-01-27 12:03:40|||||||||3069
1611749040000|2021-01-27 12:04:00|98.64|98.58|98.72|98.58|98.72|98.58|98.64|98.58|7667
1611749060000|2021-01-27 12:04:20||98.62||98.66||98.66||98.62|1013
1611749070000|2021-01-27 12:04:30|98.74|98.72|98.8|98.74|98.8|98.74|98.72|98.66|15446
1611749080000|2021-01-27 12:04:40|98.82|98.72|98.94|98.88|99.02|98.98|98.82|98.72|304407
1611749090000|2021-01-27 12:04:50|98.92|98.84|98.8|98.72|98.94|98.84|98.8|98.72|44020
1611749100000|2021-01-27 12:05:00|98.78|98.7|98.76|98.68|98.78|98.72|98.72|98.66|36931
1611749110000|2021-01-27 12:05:10|98.78|98.7|98.86|98.76|98.86|98.78|98.78|98.7|21579
1611749120000|2021-01-27 12:05:20|98.84|98.74|98.8|98.72|98.84|98.74|98.8|98.7|10952
1611749130000|2021-01-27 12:05:30|98.78|98.7|98.8|98.7|98.8|98.7|98.78|98.7|1899
1611749140000|2021-01-27 12:05:40|98.78||98.78||98.78||98.78||0
1611749150000|2021-01-27 12:05:50|98.8|98.72|98.8|98.72|98.8|98.72|98.8|98.72|2848
1611749160000|2021-01-27 12:06:00|98.72|98.7|98.78|98.68|98.84|98.72|98.72|98.66|53654
1611749170000|2021-01-27 12:06:10|98.8|98.7|98.86|98.76|98.86|98.76|98.8|98.7|11337
1611749180000|2021-01-27 12:06:20|98.9|98.74|98.82|98.7|98.92|98.76|98.82|98.7|17895
1611749190000|2021-01-27 12:06:30|98.84|98.72|99|98.88|99|98.88|98.84|98.72|5260
1611749200000|2021-01-27 12:06:40|98.98|98.86|98.96|98.86|98.98|98.88|98.96|98.86|95
1611749220000|2021-01-27 12:07:00|98.98|98.88|98.96|98.86|98.98|98.88|98.96|98.86|8297
1611749230000|2021-01-27 12:07:10|98.98|98.88|98.96|98.86|98.98|98.88|98.96|98.86|500
1611749240000|2021-01-27 12:07:20|98.94|98.84|98.92|98.82|98.94|98.84|98.92|98.82|4545
1611749250000|2021-01-27 12:07:30||98.8||98.82||98.82||98.8|2090
1611749260000|2021-01-27 12:07:40|98.94|98.84|98.94|98.82|98.96|98.84|98.94|98.8|31879
1611749270000|2021-01-27 12:07:50|98.92|98.8|99|98.9|99|98.9|98.9|98.8|28274
1611749280000|2021-01-27 12:08:00|98.98|98.88|98.92|98.84|98.98|98.88|98.92|98.84|14471
1611749290000|2021-01-27 12:08:10|98.9|98.82|98.84|98.72|98.9|98.82|98.84|98.7|32585
1611749300000|2021-01-27 12:08:20||98.7||98.7||98.7||98.7|7464
1611749310000|2021-01-27 12:08:30|98.82|98.68|98.8|98.7|98.82|98.7|98.8|98.68|1211
1611749320000|2021-01-27 12:08:40|||||||||20248
1611749330000|2021-01-27 12:08:50|98.76|98.68|98.76|98.66|98.76|98.68|98.74|98.64|32824
1611749340000|2021-01-27 12:09:00|98.74|98.68|98.74|98.66|98.74|98.68|98.74|98.66|7165
1611749350000|2021-01-27 12:09:10|98.76||98.76||98.76||98.76||400
1611749360000|2021-01-27 12:09:20||98.68||98.68||98.68||98.68|2251
1611749370000|2021-01-27 12:09:30|||||||||952
1611749380000|2021-01-27 12:09:40|98.78|98.7|98.8|98.72|98.8|98.72|98.78|98.68|55428
1611749390000|2021-01-27 12:09:50|98.78|98.7|98.78|98.68|98.78|98.7|98.78|98.68|0
1611749400000|2021-01-27 12:10:00||98.66||98.66||98.66||98.66|1495
1611749410000|2021-01-27 12:10:10|98.8|98.68|98.8|98.68|98.8|98.68|98.8|98.68|70
1611749420000|2021-01-27 12:10:20|98.82|98.7|98.9|98.82|98.94|98.82|98.82|98.7|9716
1611749430000|2021-01-27 12:10:30|98.88|98.8|98.86|98.82|98.88|98.82|98.86|98.76|10454
1611749440000|2021-01-27 12:10:40|98.88||98.86||98.9||98.86||32696
1611749450000|2021-01-27 12:10:50|98.84|98.78|98.82|98.76|98.86|98.78|98.78|98.76|38487
1611749460000|2021-01-27 12:11:00|98.86|98.78|98.92|98.82|98.92|98.82|98.86|98.78|1776
1611749470000|2021-01-27 12:11:10|||||||||8500
1611749480000|2021-01-27 12:11:20|98.9||98.92||98.92||98.9||80
1611749490000|2021-01-27 12:11:30|98.9|98.84|98.9|98.8|98.9|98.84|98.9|98.78|2109
1611749500000|2021-01-27 12:11:40|98.92|98.82|98.9|98.8|98.92|98.82|98.9|98.8|17000
1611749510000|2021-01-27 12:11:50|||||||||4106
1611749520000|2021-01-27 12:12:00|98.86|98.82|99.04|98.94|99.04|98.96|98.86|98.82|13546
1611749530000|2021-01-27 12:12:10|99.02|98.92|98.98|98.9|99.02|98.92|98.98|98.88|6732
1611749540000|2021-01-27 12:12:20|99|98.92|99|98.9|99.02|98.96|99|98.9|11876
1611749550000|2021-01-27 12:12:30|||||||||5804
1611749560000|2021-01-27 12:12:40|99.02|98.92|98.96|98.88|99.04|98.94|98.92|98.88|19832
1611749570000|2021-01-27 12:12:50|98.94|98.86|98.88|98.78|98.94|98.86|98.82|98.78|16957
1611749580000|2021-01-27 12:13:00|98.86||98.86||98.86||98.86||5179
1611749590000|2021-01-27 12:13:10|98.88|98.8|99|98.92|99|98.92|98.88|98.8|27020
1611749600000|2021-01-27 12:13:20|98.98|98.88|98.96|98.86|98.98|98.88|98.9|98.82|17360
1611749610000|2021-01-27 12:13:30|98.98|98.88|99|98.88|99|98.88|98.98|98.88|0
1611749620000|2021-01-27 12:13:40|98.98|98.9|99|98.9|99|98.9|98.98|98.9|269
1611749630000|2021-01-27 12:13:50||98.92||98.92||98.92||98.92|128
1611749640000|2021-01-27 12:14:00|98.98|98.9|98.98|98.88|98.98|98.9|98.98|98.88|7925
1611749650000|2021-01-27 12:14:10||98.9||98.9||98.9||98.9|712
1611749660000|2021-01-27 12:14:20|98.96|98.88|98.92|98.82|98.96|98.9|98.92|98.82|7522
1611749670000|2021-01-27 12:14:30|98.88|98.8|98.76|98.66|98.88|98.8|98.76|98.66|21492
1611749680000|2021-01-27 12:14:40|98.74||98.74||98.74||98.74||0
1611749690000|2021-01-27 12:14:50|98.72||98.72||98.74||98.72||20
1611749700000|2021-01-27 12:15:00|98.7|98.64|98.6|98.48|98.7|98.64|98.6|98.46|6941
1611749710000|2021-01-27 12:15:10|||||||||14865
1611749720000|2021-01-27 12:15:20|98.48|98.46|98.52|98.36|98.58|98.48|98.48|98.36|16737
1611749730000|2021-01-27 12:15:30|98.5|98.34|98.36|98.22|98.5|98.36|98.36|98.22|53806
1611749740000|2021-01-27 12:15:40|||||||||400
1611749750000|2021-01-27 12:15:50|||||||||722
1611749760000|2021-01-27 12:16:00|98.34|98.2|98.32|98.2|98.34|98.2|98.32|98.2|2099
1611749770000|2021-01-27 12:16:10|98.26|98.16|98.18|98.12|98.26|98.16|98.18|98.12|14338
1611749780000|2021-01-27 12:16:20|98.2|98.14|98.36|98.26|98.38|98.28|98.2|98.14|26301
1611749790000|2021-01-27 12:16:30|98.34|98.28|98.36|98.26|98.38|98.3|98.34|98.26|9852
1611749800000|2021-01-27 12:16:40|98.34||98.32||98.34||98.32||10
1611749810000|2021-01-27 12:16:50|98.3|98.24|98.3|98.2|98.3|98.26|98.3|98.2|10693
1611749820000|2021-01-27 12:17:00|98.28||98.28||98.28||98.28||7530
1611749830000|2021-01-27 12:17:10|98.26|98.18|98.18|98.06|98.26|98.18|98.18|98.04|19528
1611749840000|2021-01-27 12:17:20||98.08||98.08||98.08||98.08|0
1611749850000|2021-01-27 12:17:30|98.16|98.06|98.1|97.96|98.16|98.06|98.02|97.94|25673
1611749860000|2021-01-27 12:17:40|||||||||1500
1611749870000|2021-01-27 12:17:50|98.12|97.98|98.24|98.14|98.24|98.14|98.12|97.98|15837
1611749880000|2021-01-27 12:18:00|98.26|98.16|98.3|98.18|98.36|98.24|98.26|98.16|7944
1611749890000|2021-01-27 12:18:10|98.28|98.16|98.2|98.08|98.28|98.16|98.06|98.02|30390
1611749900000|2021-01-27 12:18:20|98.18|98.02|98.26|98.12|98.26|98.12|98.12|97.98|16632
1611749910000|2021-01-27 12:18:30|98.24|98.2|98.3|98.2|98.3|98.2|98.24|98.2|65
1611749920000|2021-01-27 12:18:40|98.32|98.22|98.34|98.2|98.34|98.22|98.32|98.2|0
1611749930000|2021-01-27 12:18:50|98.32|98.18|98.18|98.06|98.32|98.18|98.18|98.04|21925
1611749940000|2021-01-27 12:19:00|98.16|98.04|98.12|98|98.16|98.04|98.12|97.98|1567
1611749950000|2021-01-27 12:19:10|98.14|98.02|98.24|98.12|98.24|98.12|98.14|98.02|24162
1611749960000|2021-01-27 12:19:20|98.22|98.14|98.14|98.02|98.22|98.14|98.14|98.02|8737
1611749970000|2021-01-27 12:19:30|98.12|97.98|98|97.9|98.12|97.98|98|97.9|1510
1611749990000|2021-01-27 12:19:50|97.98|97.86|97.98|97.82|97.98|97.86|97.98|97.8|2338
1611750000000|2021-01-27 12:20:00|97.96|97.8|97.8|97.7|97.96|97.8|97.8|97.68|41613
1611750010000|2021-01-27 12:20:10||97.68||97.68||97.68||97.68|0
1611750020000|2021-01-27 12:20:20|97.86|97.7|97.94|97.78|97.94|97.78|97.86|97.7|34055
1611750030000|2021-01-27 12:20:30|97.96|97.8|97.96|97.82|97.96|97.82|97.96|97.8|2036
1611750040000|2021-01-27 12:20:40|97.94|97.78|97.94|97.78|97.94|97.78|97.94|97.78|0
1611750050000|2021-01-27 12:20:50|97.9|97.76|97.9|97.74|97.9|97.76|97.84|97.72|561
1611750070000|2021-01-27 12:21:10|||||||||522
1611750090000|2021-01-27 12:21:30|97.88||97.86||97.88||97.86||442
1611750100000|2021-01-27 12:21:40|97.84|97.72|97.8|97.68|97.84|97.72|97.8|97.68|0
1611750110000|2021-01-27 12:21:50|97.78||97.78||97.78||97.78||514
1611750120000|2021-01-27 12:22:00|97.76|97.66|97.72|97.62|97.78|97.66|97.72|97.6|6531
1611750130000|2021-01-27 12:22:10|97.74|97.64|97.78|97.64|97.8|97.64|97.74|97.64|3062
1611750140000|2021-01-27 12:22:20|97.76|97.62|97.78|97.64|97.78|97.64|97.76|97.62|2378
1611750160000|2021-01-27 12:22:40|97.76|97.62|97.76|97.62|97.76|97.62|97.76|97.62|1590
1611750170000|2021-01-27 12:22:50|97.74|97.6|97.78|97.7|97.78|97.7|97.6|97.58|83481
1611750180000|2021-01-27 12:23:00|97.76|97.68|97.76|97.64|97.76|97.68|97.76|97.62|3678
1611750190000|2021-01-27 12:23:10|97.74|97.62|97.8|97.66|97.8|97.66|97.54|97.42|71577
1611750200000|2021-01-27 12:23:20|97.78||97.74||97.8||97.74||6279
1611750210000|2021-01-27 12:23:30|97.72|97.64|97.7|97.56|97.72|97.64|97.7|97.54|3829
1611750240000|2021-01-27 12:24:00|97.72|97.58|97.72|97.58|97.72|97.58|97.72|97.58|783
1611750250000|2021-01-27 12:24:10|97.74|97.6|97.76|97.62|97.76|97.62|97.72|97.6|505
1611750260000|2021-01-27 12:24:20||97.66||97.66||97.68||97.62|43
1611750270000|2021-01-27 12:24:30|||||||||1303
1611750280000|2021-01-27 12:24:40|97.8|97.76|97.84|97.78|97.9|97.78|97.8|97.76|11164
1611750290000|2021-01-27 12:24:50|||||||||1000
1611750310000|2021-01-27 12:25:10|97.82|97.7|97.72|97.66|97.82|97.7|97.72|97.66|7477
1611750320000|2021-01-27 12:25:20|||||||||566
1611750330000|2021-01-27 12:25:30|97.7|97.6|97.82|97.7|97.82|97.72|97.68|97.54|13299
1611750350000|2021-01-27 12:25:50|97.8|97.72|97.86|97.72|97.86|97.72|97.8|97.72|10508
1611750360000|2021-01-27 12:26:00|97.84||97.84||97.84||97.84||660
1611750370000|2021-01-27 12:26:10|||||||||500
1611750380000|2021-01-27 12:26:20|||||||||6202
1611750390000|2021-01-27 12:26:30|97.72|97.7|97.88|97.74|97.88|97.74|97.72|97.66|10739
1611750400000|2021-01-27 12:26:40|97.86||97.86||97.9||97.86||3339
1611750410000|2021-01-27 12:26:50|||||||||11647
1611750420000|2021-01-27 12:27:00|97.88|97.76|97.9|97.78|97.9|97.78|97.88|97.76|5962
1611750430000|2021-01-27 12:27:10|||||||||3577
1611750440000|2021-01-27 12:27:20|||||||||7832
1611750450000|2021-01-27 12:27:30|97.92|97.8|97.8|97.74|97.92|97.8|97.78|97.74|24211
1611750460000|2021-01-27 12:27:40|97.78|97.72|97.76|97.64|97.86|97.8|97.74|97.64|14153
1611750470000|2021-01-27 12:27:50|97.74|97.62|97.82|97.72|97.86|97.74|97.74|97.62|22690
1611750480000|2021-01-27 12:28:00|97.86|97.74|97.88|97.76|97.88|97.76|97.86|97.74|1391
1611750490000|2021-01-27 12:28:10|97.9|97.78|97.9|97.8|97.94|97.82|97.9|97.78|15265
1611750500000|2021-01-27 12:28:20|97.88|97.76|97.9|97.78|97.9|97.78|97.88|97.76|5200
1611750510000|2021-01-27 12:28:30||97.8||97.8||97.8||97.78|2535
1611750520000|2021-01-27 12:28:40||97.78||97.78||97.78||97.78|42
1611750530000|2021-01-27 12:28:50|97.92|97.8|97.9|97.84|97.94|97.84|97.9|97.8|68457
1611750550000|2021-01-27 12:29:10|97.94|97.86|98|97.9|98|97.9|97.9|97.84|138446
1611750560000|2021-01-27 12:29:20|97.98|97.88|98|97.9|98|97.98|97.98|97.88|17894
1611750570000|2021-01-27 12:29:30|98.02|97.92|98.1|98.02|98.1|98.02|98.02|97.92|6684
1611750580000|2021-01-27 12:29:40|98.12|98.04|98.16|98.06|98.16|98.06|98.12|98.04|5749
1611750590000|2021-01-27 12:29:50|98.14|98.04|98.08|97.98|98.14|98.04|98.06|97.96|7731
1611750600000|2021-01-27 12:30:00|98.1|98|98.16|98.06|98.16|98.06|98.1|98|6655
1611750610000|2021-01-27 12:30:10|||||||||36563
1611750620000|2021-01-27 12:30:20|98.14|98.04|98|97.96|98.14|98.04|98|97.96|78901
1611750630000|2021-01-27 12:30:30|98.06|97.98|98.04|97.96|98.06|97.98|98.04|97.96|12242
1611750640000|2021-01-27 12:30:40|||||||||46
1611750650000|2021-01-27 12:30:50|98.02|97.94|98|97.9|98.04|97.94|98|97.9|10754
1611750660000|2021-01-27 12:31:00|98.02|97.92|98.04|97.92|98.04|97.92|98.02|97.92|11292
1611750680000|2021-01-27 12:31:20|98|97.94|98.12|98|98.12|98|98|97.94|12919
1611750690000|2021-01-27 12:31:30|||||||||1128
1611750700000|2021-01-27 12:31:40|98.14|98.02|98.16|98.04|98.16|98.06|98.14|98.02|5291
1611750720000|2021-01-27 12:32:00|98.14||98.14||98.14||98.14||23134
1611750730000|2021-01-27 12:32:10||98.1||98.04||98.1||98.04|5051
1611750740000|2021-01-27 12:32:20|98.12||98.12||98.12||98.12||3250
1611750750000|2021-01-27 12:32:30|||||||||1000
1611750760000|2021-01-27 12:32:40|||||||||100
1611750770000|2021-01-27 12:32:50|98.1|98.02|98.08|97.96|98.1|98.02|98.08|97.96|5253
1611750780000|2021-01-27 12:33:00|98.06|97.94|98.04|97.9|98.06|97.94|98.04|97.9|7976
1611750790000|2021-01-27 12:33:10|98||97.98||98||97.98||15543
1611750800000|2021-01-27 12:33:20|98|97.92|97.98|97.92|98|97.92|97.98|97.92|6537
1611750810000|2021-01-27 12:33:30|||||||||3081
1611750820000|2021-01-27 12:33:40|98|97.94|98.02|97.92|98.1|98|98|97.92|25055
1611750830000|2021-01-27 12:33:50|||||||||1250
1611750840000|2021-01-27 12:34:00|98.04|97.94|98.06|97.96|98.08|97.96|98.04|97.94|6677
1611750850000|2021-01-27 12:34:10|98.08|97.98|98.1|98|98.1|98|98.08|97.98|156
1611750870000|2021-01-27 12:34:30|98.08|97.98|98.02|97.94|98.08|97.98|98.02|97.94|8075
1611750890000|2021-01-27 12:34:50|98.04|97.96|98.04|97.94|98.06|97.96|98.04|97.94|9494
1611750900000|2021-01-27 12:35:00|98.06|97.96|98.08|97.96|98.08|97.96|98.06|97.96|3550
1611750910000|2021-01-27 12:35:10|||||||||39245
1611750920000|2021-01-27 12:35:20|||||||||5534
1611750930000|2021-01-27 12:35:30|98.06||98.06||98.06||98.06||2100
1611750940000|2021-01-27 12:35:40|98.04|97.94|98.02|97.94|98.04|97.94|98.02|97.94|6656
1611750950000|2021-01-27 12:35:50|98.04||98.04||98.04||98.04||3675
1611750960000|2021-01-27 12:36:00||97.96||97.96||97.96||97.96|18780
1611751010000|2021-01-27 12:36:50|98.06||98.08||98.08||98.06||1906
1611751020000|2021-01-27 12:37:00|98.1|97.98|98.1|98.04|98.1|98.04|98.1|97.98|6148
1611751030000|2021-01-27 12:37:10||98||98||98.02||98|0
1611751040000|2021-01-27 12:37:20|98.08|97.98|98.04|97.96|98.1|98|98.04|97.96|2030
1611751050000|2021-01-27 12:37:30|||||||||2539
1611751060000|2021-01-27 12:37:40|98.02|97.94|97.94|97.9|98.02|97.94|97.94|97.88|6112
1611751070000|2021-01-27 12:37:50|97.98|97.92|97.98|97.9|97.98|97.92|97.98|97.9|3216
1611751080000|2021-01-27 12:38:00|98|97.92|97.92|97.82|98.02|97.92|97.9|97.8|18374
1611751090000|2021-01-27 12:38:10|97.9|97.8|97.84|97.72|97.9|97.8|97.84|97.72|4824
1611751110000|2021-01-27 12:38:30|97.86|97.74|97.84|97.72|97.86|97.74|97.84|97.72|559
1611751120000|2021-01-27 12:38:40|||||||||16259
1611751130000|2021-01-27 12:38:50|97.82|97.7|97.76|97.66|97.82|97.7|97.76|97.66|4395
1611751140000|2021-01-27 12:39:00|97.74|97.64|97.76|97.68|97.78|97.68|97.74|97.6|10759
1611751160000|2021-01-27 12:39:20|97.74|97.66|97.66|97.54|97.74|97.66|97.66|97.54|7255
1611751170000|2021-01-27 12:39:30|97.64|97.52|97.54|97.5|97.64|97.54|97.54|97.5|3848
1611751180000|2021-01-27 12:39:40|97.5|97.46|97.52|97.42|97.54|97.5|97.46|97.4|9261
1611751190000|2021-01-27 12:39:50|97.54|97.44|97.56|97.44|97.56|97.48|97.54|97.44|3674
1611751200000|2021-01-27 12:40:00|97.54|97.46|97.58|97.46|97.64|97.5|97.54|97.44|8158
1611751210000|2021-01-27 12:40:10||97.5||97.5||97.5||97.5|1010
1611751220000|2021-01-27 12:40:20||97.46||97.46||97.46||97.46|2005
1611751230000|2021-01-27 12:40:30|||||||||2119
1611751240000|2021-01-27 12:40:40|97.6|97.48|97.66|97.52|97.66|97.52|97.6|97.48|15341
1611751250000|2021-01-27 12:40:50|97.64|97.54|97.72|97.62|97.72|97.68|97.64|97.54|3619
1611751260000|2021-01-27 12:41:00|97.74|97.64|97.76|97.64|97.76|97.66|97.74|97.64|6481
1611751270000|2021-01-27 12:41:10|97.74||97.74||97.74||97.74||100
1611751290000|2021-01-27 12:41:30|97.76|97.66|97.74|97.66|97.78|97.66|97.74|97.66|16198
1611751300000|2021-01-27 12:41:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|2092
1611751310000|2021-01-27 12:41:50|97.74||97.74||97.74||97.74||0
1611751320000|2021-01-27 12:42:00|97.72|97.62|97.62|97.56|97.72|97.62|97.62|97.56|4911
1611751340000|2021-01-27 12:42:20|97.64|97.58|97.68|97.58|97.68|97.58|97.64|97.58|8777
1611751350000|2021-01-27 12:42:30|97.7|97.6|97.78|97.68|97.78|97.7|97.7|97.6|15443
1611751360000|2021-01-27 12:42:40|97.76|97.66|97.76|97.64|97.76|97.66|97.76|97.64|24934
1611751370000|2021-01-27 12:42:50|97.74|97.62|97.72|97.58|97.74|97.62|97.72|97.58|9946
1611751380000|2021-01-27 12:43:00||97.6||97.6||97.6||97.6|180
1611751390000|2021-01-27 12:43:10|97.74|97.62|97.76|97.64|97.78|97.64|97.74|97.62|7114
1611751400000|2021-01-27 12:43:20||97.66||97.66||97.66||97.66|559
1611751410000|2021-01-27 12:43:30|97.74|97.62|97.72|97.62|97.74|97.62|97.72|97.62|1000
1611751420000|2021-01-27 12:43:40|97.74|97.64|97.74|97.66|97.74|97.66|97.74|97.64|0
1611751430000|2021-01-27 12:43:50|97.76|97.68|97.76|97.64|97.78|97.74|97.72|97.62|18125
1611751440000|2021-01-27 12:44:00|97.74|97.62|97.48|97.36|97.74|97.62|97.48|97.36|62922
1611751450000|2021-01-27 12:44:10|97.46|97.34|97.64|97.5|97.64|97.5|97.46|97.34|28771
1611751470000|2021-01-27 12:44:30|97.62|97.48|97.6|97.46|97.62|97.48|97.58|97.44|5084
1611751480000|2021-01-27 12:44:40|97.58|97.44|97.58|97.44|97.58|97.44|97.58|97.44|0
1611751490000|2021-01-27 12:44:50||97.46||97.46||97.46||97.46|51025
1611751500000|2021-01-27 12:45:00|97.56|97.44|97.58|97.46|97.58|97.46|97.56|97.44|662
1611751510000|2021-01-27 12:45:10|97.56||97.56||97.56||97.56||615
1611751520000|2021-01-27 12:45:20|97.58|97.48|97.74|97.62|97.74|97.62|97.58|97.48|17059
1611751530000|2021-01-27 12:45:30|97.72|97.6|97.7|97.6|97.72|97.6|97.7|97.6|560
1611751540000|2021-01-27 12:45:40|97.72|97.62|97.88|97.8|97.88|97.8|97.72|97.62|17309
1611751550000|2021-01-27 12:45:50|97.9||97.9||97.9||97.9||51
1611751560000|2021-01-27 12:46:00|97.88|97.78|97.9|97.78|97.9|97.78|97.86|97.76|3093
1611751570000|2021-01-27 12:46:10|||||||||1074
1611751580000|2021-01-27 12:46:20|97.88||97.88||97.88||97.88||561
1611751590000|2021-01-27 12:46:30|97.9|97.8|98.04|97.94|98.04|97.98|97.9|97.8|19769
1611751600000|2021-01-27 12:46:40|||||||||12000
1611751610000|2021-01-27 12:46:50||97.96||97.96||97.96||97.96|1238
1611751620000|2021-01-27 12:47:00|98.02|97.94|98.04|97.94|98.04|97.96|98.02|97.92|586
1611751630000|2021-01-27 12:47:10|98.1|97.96|98.22|98.1|98.22|98.1|98.08|97.96|3307
1611751640000|2021-01-27 12:47:20||98.12||98.12||98.14||98.12|68
1611751650000|2021-01-27 12:47:30||98.14||98.14||98.14||98.14|30
1611751660000|2021-01-27 12:47:40|98.24|98.16|98.28|98.18|98.28|98.18|98.24|98.16|5204
1611751670000|2021-01-27 12:47:50|98.26|98.16|98.28|98.18|98.3|98.18|98.22|98.1|13237
1611751680000|2021-01-27 12:48:00|98.3|98.2|98.38|98.26|98.42|98.26|98.3|98.2|12428
1611751690000|2021-01-27 12:48:10|98.4|98.28|98.5|98.32|98.5|98.32|98.4|98.28|16458
1611751710000|2021-01-27 12:48:30||98.34||98.36||98.36||98.34|16
1611751730000|2021-01-27 12:48:50|98.52|98.38|98.5|98.4|98.56|98.4|98.5|98.38|12663
1611751740000|2021-01-27 12:49:00|98.48|98.42|98.44|98.3|98.48|98.42|98.44|98.28|18675
1611751750000|2021-01-27 12:49:10||98.32||98.34||98.34||98.32|0
1611751760000|2021-01-27 12:49:20|98.42|98.32|98.42|98.32|98.42|98.32|98.42|98.3|18003
1611751770000|2021-01-27 12:49:30|98.4|98.3|98.4|98.28|98.4|98.3|98.4|98.28|0
1611751780000|2021-01-27 12:49:40|98.38||98.38||98.38||98.38||0
1611751790000|2021-01-27 12:49:50|98.4|98.3|98.46|98.34|98.5|98.34|98.4|98.3|12648
1611751800000|2021-01-27 12:50:00|98.48|98.36|98.6|98.48|98.6|98.48|98.48|98.36|12776
1611751810000|2021-01-27 12:50:10|98.58|98.46|98.5|98.42|98.58|98.46|98.5|98.42|2173
1611751830000|2021-01-27 12:50:30|||||||||1000
1611751840000|2021-01-27 12:50:40|98.52|98.44|98.5|98.42|98.52|98.44|98.5|98.42|2153
1611751860000|2021-01-27 12:51:00|98.48|98.4|98.48|98.36|98.48|98.4|98.48|98.36|47093
1611751870000|2021-01-27 12:51:10|||||||||1026
1611751880000|2021-01-27 12:51:20|98.46|98.34|98.44|98.32|98.46|98.34|98.44|98.32|80599
1611751890000|2021-01-27 12:51:30||98.3||98.3||98.3||98.3|0
1611751900000|2021-01-27 12:51:40|||||||||1005
1611751910000|2021-01-27 12:51:50|98.42|98.28|98.4|98.3|98.42|98.3|98.4|98.26|3569
1611751920000|2021-01-27 12:52:00|98.38|98.26|98.38|98.26|98.38|98.26|98.38|98.26|811
1611751930000|2021-01-27 12:52:10|98.34|98.24|98.48|98.36|98.48|98.36|98.32|98.2|25293
1611751950000|2021-01-27 12:52:30|98.46||98.46||98.46||98.46||0
1611751960000|2021-01-27 12:52:40|98.48|98.38|98.48|98.4|98.48|98.4|98.46|98.38|8536
1611751970000|2021-01-27 12:52:50|||||||||2725
1611751980000|2021-01-27 12:53:00|||||||||2491
1611751990000|2021-01-27 12:53:10|||||||||10158
1611752000000|2021-01-27 12:53:20|||||||||2055
1611752010000|2021-01-27 12:53:30|98.46|98.36|98.42|98.34|98.46|98.36|98.42|98.34|9748
1611752020000|2021-01-27 12:53:40||98.36||98.34||98.36||98.34|24
1611752030000|2021-01-27 12:53:50|||||||||3143
1611752040000|2021-01-27 12:54:00|98.4||98.42||98.42||98.4||1157
1611752060000|2021-01-27 12:54:20|98.4|98.3|98.4|98.32|98.42|98.32|98.4|98.3|3311
1611752070000|2021-01-27 12:54:30||98.3||98.3||98.3||98.3|5018
1611752080000|2021-01-27 12:54:40|||||||||11174
1611752090000|2021-01-27 12:54:50|98.38|98.28|98.26|98.14|98.38|98.32|98.26|98.12|17921
1611752100000|2021-01-27 12:55:00|98.24|98.12|98.12|98|98.24|98.12|98.12|98|559
1611752110000|2021-01-27 12:55:10|98.1|98.02|98.1|98|98.1|98.04|98.1|98|915
1611752130000|2021-01-27 12:55:30|98.08|97.98|97.96|97.88|98.08|97.98|97.94|97.82|14189
1611752140000|2021-01-27 12:55:40|97.94||97.96||97.96||97.94||5092
1611752150000|2021-01-27 12:55:50|97.94|97.86|97.94|97.82|97.94|97.86|97.94|97.82|2297
1611752160000|2021-01-27 12:56:00|97.96|97.84|98.04|97.96|98.04|97.96|97.94|97.84|6567
1611752170000|2021-01-27 12:56:10|98.08|97.98|98.16|98.04|98.2|98.04|98.08|97.98|2002
1611752180000|2021-01-27 12:56:20|98.14|98|98.14|98.02|98.14|98.02|98.14|98|0
1611752190000|2021-01-27 12:56:30||98||98.02||98.02||98|50
1611752200000|2021-01-27 12:56:40||98.04||98.08||98.08||98.04|100
1611752210000|2021-01-27 12:56:50|98.12|98.04|98.12|98.02|98.12|98.04|98.12|98.02|3591
1611752220000|2021-01-27 12:57:00|98.1|98|98|97.88|98.1|98|98|97.88|12055
1611752230000|2021-01-27 12:57:10|97.98|97.86|97.96|97.86|97.98|97.86|97.96|97.86|560
1611752240000|2021-01-27 12:57:20|97.98|97.88|98.06|97.96|98.08|97.96|97.98|97.88|7966
1611752250000|2021-01-27 12:57:30|98.08|97.98|98.12|98|98.12|98|98.08|97.98|1699
1611752260000|2021-01-27 12:57:40|98.1|97.98|98.1|97.98|98.12|97.98|98.1|97.96|593
1611752270000|2021-01-27 12:57:50|98|97.94|98|97.94|98|97.94|98|97.92|4972
1611752280000|2021-01-27 12:58:00||97.92||97.88||97.92||97.88|9046
1611752290000|2021-01-27 12:58:10|98.02|97.9|98.1|97.98|98.14|98.06|98.02|97.9|6154
1611752310000|2021-01-27 12:58:30|||||||||450
1611752320000|2021-01-27 12:58:40|98.12||98.12||98.12||98.12||150
1611752330000|2021-01-27 12:58:50|98.1||98.08||98.1||98.08||651
1611752340000|2021-01-27 12:59:00|98.1|98|98.1|98|98.1|98|98.1|98|2320
1611752350000|2021-01-27 12:59:10||98.02||98.02||98.02||98.02|2650
1611752360000|2021-01-27 12:59:20|98.08|98|98.02|97.92|98.08|98.02|98.02|97.92|18898
1611752370000|2021-01-27 12:59:30|98.04|97.94|98.04|97.94|98.04|97.94|98.04|97.94|0
1611752380000|2021-01-27 12:59:40|98.02|97.92|98|97.92|98.02|97.92|98|97.9|69
1611752390000|2021-01-27 12:59:50|97.98||97.98||98||97.98||0
1611752400000|2021-01-27 13:00:00|97.96|97.88|97.84|97.8|97.96|97.88|97.84|97.8|15298
1611752410000|2021-01-27 13:00:10|97.88|97.82|97.98|97.88|98|97.9|97.88|97.8|13635
1611752420000|2021-01-27 13:00:20|97.96|97.86|97.94|97.84|97.96|97.86|97.94|97.82|4551
1611752430000|2021-01-27 13:00:30||97.86||97.86||97.86||97.86|0
1611752440000|2021-01-27 13:00:40|97.92|97.82|97.94|97.82|97.94|97.82|97.92|97.82|0
1611752450000|2021-01-27 13:00:50||97.84||97.84||97.84||97.84|0
1611752460000|2021-01-27 13:01:00|97.96|97.86|98|97.94|98|97.94|97.96|97.86|23465
1611752470000|2021-01-27 13:01:10|98.04|97.96|98.06|97.98|98.08|97.98|98|97.94|7524
1611752480000|2021-01-27 13:01:20|98.08||98.12||98.12||98.08||0
1611752490000|2021-01-27 13:01:30|98.1|97.96|98.08|97.98|98.1|97.98|98.08|97.96|30
1611752500000|2021-01-27 13:01:40|||||||||10
1611752510000|2021-01-27 13:01:50|98.06|97.96|98.06|97.94|98.06|97.96|98.06|97.94|0
1611752520000|2021-01-27 13:02:00|98.04|97.92|97.98|97.84|98.04|97.92|97.98|97.84|4040
1611752530000|2021-01-27 13:02:10||97.86||97.86||97.86||97.86|402
1611752540000|2021-01-27 13:02:20||97.9||97.9||97.9||97.88|767
1611752550000|2021-01-27 13:02:30|97.96|97.88|97.96|97.84|97.96|97.88|97.96|97.82|27
1611752560000|2021-01-27 13:02:40|97.94|97.82|97.9|97.82|97.94|97.82|97.9|97.8|5600
1611752570000|2021-01-27 13:02:50|97.92|97.84|98|97.88|98|97.88|97.92|97.84|8804
1611752590000|2021-01-27 13:03:10|97.98|97.9|98|97.9|98|97.9|97.98|97.9|200051
1611752600000|2021-01-27 13:03:20|97.98|97.88|97.78|97.66|97.98|97.88|97.78|97.66|60496
1611752610000|2021-01-27 13:03:30|97.76|97.64|97.7|97.6|97.76|97.64|97.7|97.58|1879
1611752620000|2021-01-27 13:03:40||97.58||97.58||97.58||97.56|1516
1611752630000|2021-01-27 13:03:50|97.5|97.56|97.7|97.62|97.7|97.62|97.5|97.48|103391
1611752640000|2021-01-27 13:04:00|97.68|97.6|97.5|97.42|97.68|97.6|97.48|97.42|20048
1611752650000|2021-01-27 13:04:10|97.48|97.38|97.48|97.38|97.48|97.4|97.48|97.38|100007
1611752660000|2021-01-27 13:04:20|97.5|97.4|97.3|97.24|97.52|97.4|97.26|97.24|137474
1611752670000|2021-01-27 13:04:30|97.32||97.3||97.32||97.3||2900
1611752680000|2021-01-27 13:04:40|97.28|97.2|97.26|97.18|97.3|97.24|97.24|97.14|19810
1611752690000|2021-01-27 13:04:50|||||||||2500
1611752700000|2021-01-27 13:05:00|97.24|97.16|97.2|97.08|97.26|97.18|97.1|97.08|214463
1611752720000|2021-01-27 13:05:20|||||||||525
1611752730000|2021-01-27 13:05:30|97.22|97.1|97.3|97.18|97.32|97.24|97.22|97.1|21368
1611752740000|2021-01-27 13:05:40|97.28|97.16|97.28|97.16|97.28|97.16|97.28|97.16|0
1611752750000|2021-01-27 13:05:50|97.3|97.18|97.3|97.18|97.3|97.18|97.3|97.18|0
1611752760000|2021-01-27 13:06:00|97.28|97.16|97.26|97.16|97.28|97.16|97.26|97.16|525
1611752770000|2021-01-27 13:06:10|97.24|97.14|97.12|97.04|97.24|97.14|97.12|97.04|10120
1611752780000|2021-01-27 13:06:20|97.1|97|97.08|97|97.14|97.08|97.04|96.92|42353
1611752790000|2021-01-27 13:06:30|97.14|97.02|97.14|97.06|97.14|97.08|97.14|97.02|8709
1611752800000|2021-01-27 13:06:40|97.2|97.08|97.32|97.14|97.32|97.14|97.2|97.08|10697
1611752810000|2021-01-27 13:06:50|97.3|97.2|97.3|97.22|97.3|97.22|97.3|97.2|37
1611752820000|2021-01-27 13:07:00|97.28|97.2|97.26|97.08|97.28|97.2|97.26|97.06|3316
1611752830000|2021-01-27 13:07:10|||||||||9399
1611752860000|2021-01-27 13:07:40|||||||||622
1611752870000|2021-01-27 13:07:50||97.1||97.1||97.1||97.1|1826
1611752890000|2021-01-27 13:08:10|97.24||97.22||97.24||97.22||2000
1611752900000|2021-01-27 13:08:20||97.08||97.08||97.08||97.08|45
1611752910000|2021-01-27 13:08:30|97.2||97.18||97.2||97.18||0
1611752920000|2021-01-27 13:08:40||97.1||97.1||97.1||97.1|0
1611752930000|2021-01-27 13:08:50|||||||||5146
1611752940000|2021-01-27 13:09:00|||||||||4015
1611752950000|2021-01-27 13:09:10|97.16|97.08|97.16|97.02|97.16|97.08|97.16|97.02|7403
1611752960000|2021-01-27 13:09:20|97.1|96.94|97.08|96.9|97.1|96.94|97.08|96.9|1221
1611752970000|2021-01-27 13:09:30|97.06|96.92|97.04|96.9|97.06|96.92|97.04|96.9|2500
1611752980000|2021-01-27 13:09:40||96.92||96.92||96.92||96.9|1
1611752990000|2021-01-27 13:09:50|97.02|96.94|97.02|96.92|97.02|96.94|97.02|96.92|5984
1611753000000|2021-01-27 13:10:00|97|96.94|97|96.92|97|96.98|96.98|96.92|10642
1611753010000|2021-01-27 13:10:10|97.02|96.94|97.02|96.92|97.08|97|97.02|96.92|15370
1611753020000|2021-01-27 13:10:20|97.06|96.94|97.1|97.04|97.12|97.06|97.06|96.94|17839
1611753030000|2021-01-27 13:10:30|97.08||97.1||97.1||97.08||3897
1611753050000|2021-01-27 13:10:50|97.08|97.02|97.1|97|97.12|97.02|97.04|96.98|8304
1611753060000|2021-01-27 13:11:00|97.08|96.98|97.06|96.98|97.08|96.98|97.06|96.98|59059
1611753070000|2021-01-27 13:11:10|||||||||1133
1611753080000|2021-01-27 13:11:20|97.04|97|97.18|97.1|97.2|97.1|97.04|96.98|4884
1611753090000|2021-01-27 13:11:30|97.2|97.12|97.2|97.12|97.2|97.12|97.2|97.12|890
1611753110000|2021-01-27 13:11:50|97.22|97.18|97.24|97.18|97.24|97.18|97.22|97.18|3478
1611753120000|2021-01-27 13:12:00|97.22|97.16|97.22|97.12|97.22|97.16|97.22|97.12|644
1611753140000|2021-01-27 13:12:20|97.24|97.14|97.24|97.14|97.24|97.14|97.24|97.14|4519
1611753150000|2021-01-27 13:12:30|97.22|97.12|97.16|97.04|97.22|97.12|97.08|96.98|10298
1611753160000|2021-01-27 13:12:40|||||||||10691
1611753180000|2021-01-27 13:13:00|||||||||321
1611753190000|2021-01-27 13:13:10|97.18|97.06|97.18|97.06|97.22|97.18|97.18|97.04|15262
1611753200000|2021-01-27 13:13:20|||||||||126012
1611753210000|2021-01-27 13:13:30|97|97.08|97.06|96.94|97.18|97.08|97|96.94|116836
1611753220000|2021-01-27 13:13:40|97.04|96.96|97.16|97.04|97.2|97.1|97.04|96.96|11330
1611753250000|2021-01-27 13:14:10||97.06||97.04||97.06||97.04|1187
1611753260000|2021-01-27 13:14:20|97.14||97.14||97.14||97.14||15
1611753270000|2021-01-27 13:14:30|||||||||6655
1611753290000|2021-01-27 13:14:50|97.18|97.06|97.22|97.12|97.22|97.12|97.18|97.04|7157
1611753300000|2021-01-27 13:15:00|97.24|97.14|97.36|97.26|97.36|97.28|97.24|97.14|11944
1611753310000|2021-01-27 13:15:10||97.28||97.28||97.28||97.28|10
1611753320000|2021-01-27 13:15:20|97.38|97.32|97.42|97.34|97.44|97.36|97.38|97.32|2137
1611753330000|2021-01-27 13:15:30|97.46|97.36|97.5|97.36|97.5|97.36|97.46|97.36|1923
1611753340000|2021-01-27 13:15:40|97.52|97.4|97.56|97.46|97.56|97.46|97.52|97.4|510
1611753350000|2021-01-27 13:15:50|||||||||12300
1611753360000|2021-01-27 13:16:00|97.58|97.48|97.62|97.52|97.64|97.52|97.58|97.48|6445
1611753370000|2021-01-27 13:16:10|||||||||754
1611753380000|2021-01-27 13:16:20|||||||||3058
1611753390000|2021-01-27 13:16:30|97.6|97.5|97.68|97.6|97.7|97.6|97.56|97.48|25519
1611753400000|2021-01-27 13:16:40|97.7|97.62|97.74|97.64|97.74|97.7|97.7|97.62|13034
1611753410000|2021-01-27 13:16:50||97.66||97.66||97.66||97.66|484
1611753420000|2021-01-27 13:17:00|97.76|97.68|97.78|97.68|97.8|97.78|97.74|97.68|14620
1611753430000|2021-01-27 13:17:10|97.8|97.7|97.74|97.64|97.8|97.7|97.74|97.62|51
1611753440000|2021-01-27 13:17:20|97.72|97.62|97.78|97.64|97.78|97.64|97.72|97.62|79
1611753450000|2021-01-27 13:17:30|97.8|97.66|97.82|97.68|97.84|97.68|97.8|97.66|15345
1611753460000|2021-01-27 13:17:40|97.84|97.7|97.84|97.72|97.84|97.72|97.84|97.7|14600
1611753470000|2021-01-27 13:17:50|97.86|97.74|97.9|97.8|97.9|97.8|97.84|97.74|5638
1611753490000|2021-01-27 13:18:10|97.88|97.78|97.76|97.64|97.88|97.78|97.76|97.64|23959
1611753500000|2021-01-27 13:18:20|97.78|97.62|97.82|97.64|97.82|97.64|97.78|97.62|0
1611753510000|2021-01-27 13:18:30|97.8|97.66|97.8|97.66|97.84|97.68|97.78|97.66|0
1611753520000|2021-01-27 13:18:40|97.78|97.64|97.76|97.64|97.78|97.66|97.7|97.64|8568
1611753530000|2021-01-27 13:18:50|97.78|97.66|97.86|97.72|97.86|97.72|97.78|97.66|3401
1611753540000|2021-01-27 13:19:00|97.88|97.74|97.9|97.76|97.9|97.76|97.88|97.74|3000
1611753550000|2021-01-27 13:19:10|97.88|97.74|97.88|97.74|97.88|97.74|97.88|97.72|0
1611753560000|2021-01-27 13:19:20||97.76||97.76||97.76||97.76|0
1611753570000|2021-01-27 13:19:30|97.86|97.74|97.74|97.6|97.86|97.74|97.72|97.58|34886
1611753580000|2021-01-27 13:19:40|97.72|97.58|97.72|97.62|97.74|97.62|97.72|97.56|1006
1611753590000|2021-01-27 13:19:50|97.7|97.6|97.66|97.54|97.7|97.6|97.66|97.54|0
1611753600000|2021-01-27 13:20:00|97.64|97.52|97.66|97.52|97.7|97.58|97.58|97.52|11701
1611753610000|2021-01-27 13:20:10|97.68|97.54|97.68|97.54|97.68|97.54|97.68|97.54|850
1611753620000|2021-01-27 13:20:20|97.66||97.66||97.66||97.66||339
1611753630000|2021-01-27 13:20:30||97.52||97.52||97.52||97.52|3852
1611753640000|2021-01-27 13:20:40|||||||||34
1611753650000|2021-01-27 13:20:50|||||||||4
1611753660000|2021-01-27 13:21:00|97.64|97.54|97.64|97.54|97.68|97.58|97.62|97.52|7695
1611753680000|2021-01-27 13:21:20||97.58||97.58||97.58||97.58|48
1611753690000|2021-01-27 13:21:30|97.68|97.6|97.72|97.6|97.72|97.6|97.68|97.6|157
1611753700000|2021-01-27 13:21:40|97.7|97.58|97.66|97.58|97.72|97.58|97.66|97.58|1524
1611753710000|2021-01-27 13:21:50|||||||||6489
1611753720000|2021-01-27 13:22:00|97.68||97.68||97.7||97.68||91
1611753730000|2021-01-27 13:22:10|97.7|97.6|97.7|97.62|97.7|97.62|97.7|97.6|26
1611753740000|2021-01-27 13:22:20||97.6||97.6||97.6||97.6|0
1611753750000|2021-01-27 13:22:30|||||||||1916
1611753760000|2021-01-27 13:22:40||97.62||97.62||97.62||97.62|10
1611753790000|2021-01-27 13:23:10|97.72|97.64|97.82|97.72|97.82|97.72|97.72|97.62|9100
1611753800000|2021-01-27 13:23:20||97.74||97.74||97.76||97.74|337
1611753810000|2021-01-27 13:23:30|97.8||97.8||97.8||97.8||162
1611753820000|2021-01-27 13:23:40|97.78|97.7|97.74|97.64|97.78|97.7|97.74|97.64|3319
1611753840000|2021-01-27 13:24:00|97.76|97.62|97.88|97.78|97.9|97.78|97.76|97.62|15600
1611753850000|2021-01-27 13:24:10|||||||||1000
1611753860000|2021-01-27 13:24:20|||||||||1200
1611753890000|2021-01-27 13:24:50|97.9|97.8|97.88|97.78|97.9|97.8|97.88|97.78|0
1611753900000|2021-01-27 13:25:00|||||||||3483
1611753910000|2021-01-27 13:25:10|97.86|97.74|97.74|97.66|97.86|97.74|97.74|97.66|4857
1611753920000|2021-01-27 13:25:20||97.64||97.64||97.64||97.64|832
1611753930000|2021-01-27 13:25:30||97.66||97.66||97.66||97.66|0
1611753940000|2021-01-27 13:25:40|97.72|97.64|97.68|97.6|97.72|97.64|97.68|97.6|1100
1611753950000|2021-01-27 13:25:50|97.66|97.56|97.6|97.52|97.66|97.56|97.6|97.5|7585
1611753960000|2021-01-27 13:26:00|97.62|97.5|97.68|97.62|97.68|97.62|97.62|97.5|21809
1611753970000|2021-01-27 13:26:10|97.66|97.6|97.68|97.58|97.68|97.6|97.64|97.54|8016
1611753980000|2021-01-27 13:26:20|97.66|97.56|97.66|97.56|97.66|97.56|97.66|97.56|1031
1611754000000|2021-01-27 13:26:40|97.64|97.54|97.58|97.5|97.64|97.56|97.58|97.46|9512
1611754010000|2021-01-27 13:26:50|97.52|97.46|97.46|97.34|97.52|97.46|97.46|97.32|198
1611754020000|2021-01-27 13:27:00|97.44|97.32|97.4|97.3|97.46|97.32|97.4|97.28|4655
1611754030000|2021-01-27 13:27:10||97.28||97.3||97.3||97.28|20
1611754040000|2021-01-27 13:27:20|97.42|97.28|97.48|97.34|97.56|97.46|97.4|97.28|15878
1611754050000|2021-01-27 13:27:30|97.46|97.36|97.38|97.28|97.46|97.36|97.38|97.28|12319
1611754060000|2021-01-27 13:27:40|97.36|97.26|97.32|97.22|97.36|97.32|97.3|97.2|3433
1611754070000|2021-01-27 13:27:50||97.2||97.2||97.2||97.18|0
1611754080000|2021-01-27 13:28:00|97.28|97.28|97.32|97.2|97.32|97.28|97.28|97.2|5372
1611754090000|2021-01-27 13:28:10|97.3||97.26||97.3||97.26||6575
1611754100000|2021-01-27 13:28:20|97.24|97.16|97.24|97.12|97.24|97.16|97.24|97.12|1776
1611754110000|2021-01-27 13:28:30||97.1||97.08||97.1||97.08|0
1611754120000|2021-01-27 13:28:40|||||||||2471
1611754130000|2021-01-27 13:28:50||97.1||97.1||97.1||97.1|14742
1611754150000|2021-01-27 13:29:10|||||||||10
1611754160000|2021-01-27 13:29:20|||||||||81
1611754170000|2021-01-27 13:29:30|97.22|97.08|97.12|97.04|97.22|97.08|97.08|97.02|15230
1611754180000|2021-01-27 13:29:40|||||||||2576
1611754190000|2021-01-27 13:29:50|97.14|97.06|97.2|97.06|97.22|97.06|97.14|97.06|3864
1611754200000|2021-01-27 13:30:00||97.08||97.08||97.08||97.08|3396
1611754210000|2021-01-27 13:30:10|97.22|97.1|97.3|97.18|97.32|97.18|97.2|97.1|24243
1611754220000|2021-01-27 13:30:20|97.28|97.22|97.24|97.14|97.34|97.22|97.22|97.1|11795
1611754230000|2021-01-27 13:30:30||97.16||97.14||97.16||97.14|2500
1611754240000|2021-01-27 13:30:40|97.22|97.12|97.22|97.12|97.24|97.12|97.22|97.1|4884
1611754250000|2021-01-27 13:30:50|97.2||97.2||97.2||97.2||200
1611754260000|2021-01-27 13:31:00|||||||||98
1611754270000|2021-01-27 13:31:10|97.18|97.1|97.16|97.1|97.18|97.1|97.16|97.1|631
1611754280000|2021-01-27 13:31:20|||||||||58384
1611754290000|2021-01-27 13:31:30|97.06|97.08|97.1|97.02|97.16|97.08|97.06|97|61354
1611754300000|2021-01-27 13:31:40|97.08|97|97.08|97|97.1|97|97.08|97|10489
1611754310000|2021-01-27 13:31:50|||||||||9860
1611754330000|2021-01-27 13:32:10|||||||||12289
1611754340000|2021-01-27 13:32:20|97.1|97.02|97.14|97.06|97.14|97.06|97.1|97.02|12796
1611754350000|2021-01-27 13:32:30||97.04||97.04||97.04||97.04|0
1611754360000|2021-01-27 13:32:40|97.12|97.02|97.12|97|97.12|97.02|97.12|97|100
1611754370000|2021-01-27 13:32:50|97.14|97.02|97.08|97|97.14|97.02|97.08|97|98
1611754380000|2021-01-27 13:33:00|||||||||100000
1611754390000|2021-01-27 13:33:10|97|96.98|96.68|96.62|97|96.98|96.68|96.62|98443
1611754400000|2021-01-27 13:33:20|96.66|96.6|96.7|96.6|96.72|96.66|96.6|96.58|119094
1611754410000|2021-01-27 13:33:30|96.72|96.62|96.68|96.58|96.78|96.66|96.62|96.56|25106
1611754420000|2021-01-27 13:33:40|||||||||24578
1611754430000|2021-01-27 13:33:50|96.54|96.56|96.66|96.58|96.74|96.64|96.54|96.52|40442
1611754440000|2021-01-27 13:34:00|96.72|96.6|96.74|96.66|96.76|96.7|96.72|96.6|7624
1611754450000|2021-01-27 13:34:10|96.76|96.68|96.74|96.68|96.76|96.7|96.7|96.66|17135
1611754460000|2021-01-27 13:34:20|96.76||96.7||96.76||96.7||1939
1611754470000|2021-01-27 13:34:30||96.64||96.64||96.64||96.64|6
1611754480000|2021-01-27 13:34:40|96.76|96.66|96.68|96.64|96.76|96.68|96.68|96.64|4047
1611754490000|2021-01-27 13:34:50|||||||||10000
1611754500000|2021-01-27 13:35:00|96.7|96.66|96.7|96.66|96.76|96.66|96.7|96.66|3980
1611754510000|2021-01-27 13:35:10|96.76|96.64|96.7|96.64|96.76|96.66|96.7|96.64|5197
1611754520000|2021-01-27 13:35:20|96.68|96.6|96.68|96.56|96.7|96.6|96.64|96.5|20762
1611754530000|2021-01-27 13:35:30|||||||||502
1611754540000|2021-01-27 13:35:40|96.66||96.66||96.66||96.66||780
1611754550000|2021-01-27 13:35:50|||||||||600
1611754560000|2021-01-27 13:36:00|96.68|96.58|96.7|96.6|96.74|96.6|96.68|96.58|2180
1611754570000|2021-01-27 13:36:10|96.68|96.58|96.68|96.56|96.68|96.58|96.68|96.56|560
1611754580000|2021-01-27 13:36:20|96.64|96.54|96.48|96.4|96.64|96.54|96.48|96.4|52592
1611754590000|2021-01-27 13:36:30|96.46|96.38|96.4|96.32|96.48|96.38|96.4|96.32|5912
1611754600000|2021-01-27 13:36:40|96.42|96.3|96.36|96.3|96.42|96.3|96.36|96.3|32216
1611754610000|2021-01-27 13:36:50|||||||||5726
1611754620000|2021-01-27 13:37:00|96.38|96.32|96.34|96.28|96.44|96.32|96.34|96.28|5920
1611754640000|2021-01-27 13:37:20|96.32|96.24|96.24|96.2|96.32|96.24|96.24|96.2|10249
1611754650000|2021-01-27 13:37:30|96.22|96.14|96.3|96.2|96.3|96.2|96.2|96.04|2420
1611754660000|2021-01-27 13:37:40|96.32|96.22|96.4|96.28|96.4|96.28|96.32|96.22|4773
1611754680000|2021-01-27 13:38:00|96.42|96.3|96.54|96.4|96.56|96.4|96.42|96.3|20926
1611754690000|2021-01-27 13:38:10|96.52|96.42|96.54|96.44|96.54|96.52|96.52|96.42|1407
1611754700000|2021-01-27 13:38:20|96.56||96.6||96.62||96.56||10000
1611754710000|2021-01-27 13:38:30|||||||||2489
1611754720000|2021-01-27 13:38:40|96.62|96.46|96.66|96.52|96.66|96.56|96.62|96.46|5768
1611754730000|2021-01-27 13:38:50|96.64|96.5|96.6|96.5|96.64|96.52|96.58|96.5|0
1611754740000|2021-01-27 13:39:00|96.58|96.48|96.48|96.34|96.58|96.48|96.48|96.32|4368
1611754750000|2021-01-27 13:39:10|96.46|96.32|96.48|96.38|96.5|96.38|96.36|96.28|25256
1611754760000|2021-01-27 13:39:20|96.5|96.4|96.38|96.24|96.5|96.4|96.38|96.24|21514
1611754780000|2021-01-27 13:39:40|96.36|96.22|96.26|96.2|96.36|96.22|96.26|96.2|10356
1611754790000|2021-01-27 13:39:50|96.24|96.16|96.38|96.22|96.4|96.3|96.24|96.16|9256
1611754800000|2021-01-27 13:40:00|96.36|96.2|96.3|96.2|96.36|96.2|96.3|96.2|1010
1611754810000|2021-01-27 13:40:10|96.28|96.18|96.22|96.12|96.28|96.18|96.22|96.12|6930
1611754820000|2021-01-27 13:40:20|96.24|96.14|96.34|96.2|96.36|96.2|96.22|96.14|30305
1611754830000|2021-01-27 13:40:30|96.32||96.32||96.32||96.32||0
1611754840000|2021-01-27 13:40:40|96.34|96.22|96.46|96.34|96.48|96.34|96.32|96.22|17869
1611754850000|2021-01-27 13:40:50|96.48|96.32|96.5|96.4|96.5|96.4|96.48|96.3|0
1611754860000|2021-01-27 13:41:00|96.52|96.42|96.5|96.4|96.52|96.44|96.5|96.4|353
1611754890000|2021-01-27 13:41:30|96.52|96.42|96.5|96.46|96.54|96.48|96.5|96.42|8775
1611754900000|2021-01-27 13:41:40|96.54|96.48|96.54|96.46|96.64|96.52|96.54|96.46|55165
1611754910000|2021-01-27 13:41:50||96.44||96.42||96.44||96.4|0
1611754920000|2021-01-27 13:42:00|||||||||270
1611754940000|2021-01-27 13:42:20|96.56|96.44|96.54|96.46|96.56|96.46|96.54|96.44|1181
1611754950000|2021-01-27 13:42:30|96.52|96.42|96.44|96.38|96.52|96.42|96.44|96.38|4550
1611754960000|2021-01-27 13:42:40|96.48|96.4|96.48|96.4|96.48|96.4|96.44|96.4|3284
1611754970000|2021-01-27 13:42:50|96.5||96.52||96.52||96.5||383
1611754980000|2021-01-27 13:43:00|96.5|96.38|96.52|96.4|96.52|96.4|96.38|96.3|27356
1611754990000|2021-01-27 13:43:10|96.5|96.38|96.54|96.46|96.54|96.46|96.36|96.26|44160
1611755000000|2021-01-27 13:43:20|96.52|96.42|96.48|96.4|96.52|96.42|96.48|96.38|1750
1611755020000|2021-01-27 13:43:40|96.5|96.38|96.46|96.34|96.5|96.38|96.46|96.32|1864
1611755030000|2021-01-27 13:43:50|96.48|96.36|96.46|96.34|96.48|96.36|96.46|96.34|15319
1611755040000|2021-01-27 13:44:00|96.48|96.36|96.48|96.36|96.48|96.36|96.48|96.36|0
1611755060000|2021-01-27 13:44:20|96.46|96.34|96.46|96.34|96.46|96.34|96.46|96.34|117
1611755070000|2021-01-27 13:44:30|96.48|96.36|96.46|96.34|96.48|96.36|96.46|96.34|0
1611755080000|2021-01-27 13:44:40||96.36||96.34||96.36||96.34|428
1611755090000|2021-01-27 13:44:50|96.44||96.4||96.44||96.4||2594
1611755100000|2021-01-27 13:45:00|96.38|96.32|96.22|96.12|96.38|96.32|96.18|96.08|74839
1611755110000|2021-01-27 13:45:10||96.14||96.14||96.14||96.14|0
1611755120000|2021-01-27 13:45:20|||||||||103
1611755130000|2021-01-27 13:45:30|||||||||542
1611755140000|2021-01-27 13:45:40|96.24|96.16|96.38|96.28|96.38|96.28|96.24|96.16|20511
1611755150000|2021-01-27 13:45:50||96.26||96.26||96.26||96.26|0
1611755160000|2021-01-27 13:46:00|96.36|96.28|96.36|96.28|96.36|96.28|96.36|96.24|3706
1611755170000|2021-01-27 13:46:10||96.24||96.26||96.26||96.24|3510
1611755190000|2021-01-27 13:46:30|||||||||1045
1611755200000|2021-01-27 13:46:40|96.38|96.28|96.42|96.34|96.52|96.44|96.38|96.28|30315
1611755210000|2021-01-27 13:46:50|96.44|96.32|96.5|96.38|96.5|96.38|96.42|96.3|4277
1611755230000|2021-01-27 13:47:10|96.48|96.36|96.38|96.28|96.48|96.36|96.38|96.28|9741
1611755240000|2021-01-27 13:47:20|96.4|96.3|96.4|96.3|96.4|96.3|96.4|96.3|1000
1611755250000|2021-01-27 13:47:30|96.38|96.28|96.38|96.28|96.4|96.28|96.38|96.28|4
1611755260000|2021-01-27 13:47:40|96.4|96.3|96.4|96.3|96.4|96.3|96.4|96.3|3000
1611755270000|2021-01-27 13:47:50||96.32||96.3||96.36||96.3|2540
1611755280000|2021-01-27 13:48:00|96.38|96.36|96.46|96.32|96.46|96.36|96.38|96.3|5519
1611755290000|2021-01-27 13:48:10|96.44|96.34|96.44|96.32|96.46|96.36|96.44|96.3|5559
1611755310000|2021-01-27 13:48:30|96.42|96.3|96.4|96.3|96.42|96.3|96.4|96.3|30
1611755320000|2021-01-27 13:48:40||96.32||96.32||96.32||96.32|7
1611755330000|2021-01-27 13:48:50|96.42|96.34|96.46|96.34|96.46|96.34|96.4|96.34|0
1611755340000|2021-01-27 13:49:00|96.48|96.36|96.5|96.4|96.5|96.4|96.48|96.36|205
1611755350000|2021-01-27 13:49:10|96.48||96.48||96.48||96.48||165
1611755360000|2021-01-27 13:49:20|||||||||169
1611755370000|2021-01-27 13:49:30||96.38||96.4||96.4||96.38|13951
1611755380000|2021-01-27 13:49:40||96.42||96.44||96.44||96.42|0
1611755400000|2021-01-27 13:50:00|96.52|96.46|96.72|96.64|96.78|96.64|96.48|96.46|23519
1611755410000|2021-01-27 13:50:10|96.7|96.6|96.68|96.6|96.7|96.6|96.68|96.6|60
1611755420000|2021-01-27 13:50:20|96.66|96.62|96.64|96.56|96.66|96.62|96.62|96.5|36016
1611755430000|2021-01-27 13:50:30|96.62|96.58|96.66|96.58|96.68|96.58|96.6|96.52|54629
1611755440000|2021-01-27 13:50:40|96.64|96.56|96.64|96.56|96.64|96.56|96.64|96.56|2502
1611755450000|2021-01-27 13:50:50|96.62|96.52|96.58|96.48|96.62|96.52|96.58|96.46|10134
1611755460000|2021-01-27 13:51:00|96.56|96.5|96.56|96.48|96.56|96.5|96.56|96.48|1544
1611755470000|2021-01-27 13:51:10|96.54|96.52|96.52|96.4|96.6|96.52|96.52|96.36|16874
1611755480000|2021-01-27 13:51:20|96.54|96.42|96.54|96.42|96.54|96.42|96.54|96.42|0
1611755490000|2021-01-27 13:51:30|96.52|96.4|96.52|96.4|96.52|96.4|96.52|96.4|35
1611755500000|2021-01-27 13:51:40|96.54|96.42|96.54|96.42|96.54|96.42|96.54|96.42|0
1611755510000|2021-01-27 13:51:50|96.52|96.4|96.52|96.4|96.52|96.4|96.52|96.4|0
1611755520000|2021-01-27 13:52:00|96.5|96.38|96.44|96.36|96.5|96.38|96.44|96.36|5768
1611755550000|2021-01-27 13:52:30|96.42||96.42||96.42||96.42||5330
1611755570000|2021-01-27 13:52:50|96.4|96.34|96.42|96.32|96.42|96.34|96.4|96.32|9784
1611755580000|2021-01-27 13:53:00|96.44|96.34|96.52|96.42|96.54|96.42|96.44|96.34|13271
1611755590000|2021-01-27 13:53:10||96.44||96.44||96.44||96.44|15
1611755620000|2021-01-27 13:53:40|96.5|96.42|96.5|96.4|96.5|96.42|96.5|96.4|10752
1611755630000|2021-01-27 13:53:50|96.4|96.38|96.4|96.32|96.48|96.4|96.4|96.32|29581
1611755640000|2021-01-27 13:54:00|96.42|96.34|96.36|96.28|96.42|96.34|96.36|96.28|14572
1611755650000|2021-01-27 13:54:10|96.38|96.24|96.36|96.26|96.38|96.26|96.32|96.24|4645
1611755660000|2021-01-27 13:54:20|96.34|96.24|96.32|96.2|96.34|96.24|96.32|96.2|7450
1611755670000|2021-01-27 13:54:30|96.3|96.18|96.32|96.22|96.34|96.22|96.22|96.1|32620
1611755680000|2021-01-27 13:54:40|96.3|96.2|96.28|96.2|96.32|96.2|96.26|96.14|4210
1611755690000|2021-01-27 13:54:50|96.3|96.18|96.3|96.18|96.32|96.18|96.3|96.18|1773
1611755720000|2021-01-27 13:55:20|96.22||96.22||96.3||96.22||3780
1611755740000|2021-01-27 13:55:40|96.2|96.14|96.2|96.08|96.2|96.14|96.2|96.08|2500
1611755750000|2021-01-27 13:55:50||96.1||96.1||96.1||96.1|0
1611755760000|2021-01-27 13:56:00||96.08||96.08||96.1||96.08|4368
1611755770000|2021-01-27 13:56:10|96.18|96.06|96.16|96.04|96.18|96.06|96.16|96.04|868
1611755780000|2021-01-27 13:56:20|96.14|96.02|96.12|96.04|96.14|96.04|96.12|96.02|20929
1611755790000|2021-01-27 13:56:30|96.1|96.02|96.12|96|96.14|96.04|96.02|95.98|47968
1611755800000|2021-01-27 13:56:40|96.1|95.96|96.04|95.96|96.1|95.96|96.04|95.92|5209
1611755810000|2021-01-27 13:56:50|96.02|95.94|96.02|95.92|96.02|95.94|96.02|95.92|60
1611755820000|2021-01-27 13:57:00|96||96||96||96||31490
1611755830000|2021-01-27 13:57:10|96.02||96.02||96.02||96.02||300
1611755850000|2021-01-27 13:57:30||95.94||95.92||95.94||95.92|1572
1611755860000|2021-01-27 13:57:40|96||96||96||96||190
1611755870000|2021-01-27 13:57:50|95.98|95.9|95.72|95.6|95.98|95.96|95.72|95.6|62600
1611755880000|2021-01-27 13:58:00||95.62||95.64||95.64||95.62|0
1611755890000|2021-01-27 13:58:10|95.7|95.62|95.68|95.6|95.7|95.62|95.68|95.6|566
1611755900000|2021-01-27 13:58:20|95.66|95.62|95.62|95.56|95.68|95.62|95.62|95.56|6555
1611755910000|2021-01-27 13:58:30|95.68|95.62|95.68|95.62|95.7|95.66|95.62|95.62|12186
1611755920000|2021-01-27 13:58:40|95.7|95.64|95.74|95.64|95.76|95.64|95.7|95.64|61775
1611755930000|2021-01-27 13:58:50|||||||||3459
1611755940000|2021-01-27 13:59:00|95.76|95.62|95.76|95.64|95.76|95.64|95.74|95.62|3215
1611755950000|2021-01-27 13:59:10|95.74||95.72||95.74||95.72||615
1611755960000|2021-01-27 13:59:20|95.76|95.66|95.76|95.66|95.76|95.66|95.76|95.66|2669
1611755970000|2021-01-27 13:59:30|95.78|95.68|95.84|95.76|95.92|95.76|95.78|95.68|416
1611755980000|2021-01-27 13:59:40|95.86|95.74|95.84|95.76|95.86|95.76|95.84|95.74|2265
1611755990000|2021-01-27 13:59:50||95.74||95.74||95.74||95.74|791
1611756000000|2021-01-27 14:00:00|||||||||113
1611756010000|2021-01-27 14:00:10|95.82|95.76|95.78|95.74|95.82|95.76|95.72|95.6|73076
1611756020000|2021-01-27 14:00:20|95.8|95.72|95.76|95.68|95.8|95.72|95.76|95.66|38041
1611756030000|2021-01-27 14:00:30|95.74|95.66|95.68|95.62|95.74|95.66|95.64|95.62|12497
1611756040000|2021-01-27 14:00:40|95.66|95.64|95.66|95.62|95.7|95.64|95.66|95.62|6980
1611756050000|2021-01-27 14:00:50|95.64|95.6|95.68|95.6|95.68|95.6|95.64|95.58|12
1611756060000|2021-01-27 14:01:00|95.66||95.66||95.66||95.66||993
1611756070000|2021-01-27 14:01:10|95.68|95.58|95.66|95.56|95.68|95.58|95.66|95.56|0
1611756080000|2021-01-27 14:01:20|95.68|95.58|95.74|95.62|95.78|95.64|95.68|95.58|18395
1611756090000|2021-01-27 14:01:30|||||||||2589
1611756120000|2021-01-27 14:02:00|||||||||1417
1611756130000|2021-01-27 14:02:10|95.72|95.6|95.7|95.58|95.72|95.6|95.7|95.56|9740
1611756140000|2021-01-27 14:02:20|95.68|95.6|95.68|95.6|95.68|95.6|95.68|95.6|8354
1611756150000|2021-01-27 14:02:30|||||||||8375
1611756160000|2021-01-27 14:02:40|95.66|95.58|95.64|95.56|95.66|95.58|95.64|95.56|18087
1611756170000|2021-01-27 14:02:50|95.62|95.54|95.56|95.46|95.62|95.54|95.56|95.46|10828
1611756180000|2021-01-27 14:03:00||95.48||95.48||95.48||95.48|0
1611756190000|2021-01-27 14:03:10|95.54|95.46|95.54|95.42|95.54|95.46|95.54|95.42|6482
1611756200000|2021-01-27 14:03:20|95.52|95.44|95.52|95.44|95.54|95.44|95.52|95.44|12311
1611756210000|2021-01-27 14:03:30|||||||||10000
1611756220000|2021-01-27 14:03:40|95.5|95.42|95.5|95.42|95.5|95.42|95.5|95.42|4735
1611756240000|2021-01-27 14:04:00|||||||||1029
1611756250000|2021-01-27 14:04:10|||||||||110
1611756260000|2021-01-27 14:04:20|95.54|95.44|95.52|95.46|95.54|95.48|95.5|95.44|15891
1611756270000|2021-01-27 14:04:30||95.44||95.44||95.44||95.44|950
1611756280000|2021-01-27 14:04:40|||||||||325
1611756290000|2021-01-27 14:04:50||95.42||95.42||95.42||95.42|480
1611756300000|2021-01-27 14:05:00||95.44||95.44||95.44||95.44|4150
1611756310000|2021-01-27 14:05:10|95.5|95.42|95.48|95.42|95.5|95.42|95.48|95.42|4512
1611756320000|2021-01-27 14:05:20|95.46|95.4|95.36|95.3|95.46|95.4|95.36|95.3|11640
1611756330000|2021-01-27 14:05:30|95.4|95.32|95.48|95.38|95.52|95.38|95.4|95.32|7855
1611756340000|2021-01-27 14:05:40|95.5|95.4|95.64|95.52|95.64|95.52|95.5|95.4|14585
1611756350000|2021-01-27 14:05:50|95.66||95.64||95.66||95.64||3910
1611756360000|2021-01-27 14:06:00|95.62|95.5|95.7|95.58|95.72|95.58|95.56|95.38|88629
1611756370000|2021-01-27 14:06:10|95.72|95.6|95.86|95.78|95.9|95.8|95.72|95.6|35050
1611756380000|2021-01-27 14:06:20|95.84|95.76|95.74|95.62|95.84|95.76|95.74|95.6|19702
1611756400000|2021-01-27 14:06:40||95.64||95.64||95.64||95.64|225
1611756410000|2021-01-27 14:06:50|95.72|95.62|95.7|95.62|95.72|95.62|95.7|95.62|563
1611756420000|2021-01-27 14:07:00|95.68|95.54|95.68|95.58|95.68|95.58|95.66|95.52|3779
1611756430000|2021-01-27 14:07:10|95.7|95.56|95.68|95.54|95.74|95.62|95.68|95.54|13842
1611756440000|2021-01-27 14:07:20|95.66|95.52|95.64|95.5|95.66|95.52|95.64|95.5|18222
1611756450000|2021-01-27 14:07:30|95.62|95.46|95.56|95.4|95.62|95.46|95.56|95.4|1226
1611756460000|2021-01-27 14:07:40|95.54|95.42|95.52|95.4|95.54|95.42|95.52|95.4|3681
1611756470000|2021-01-27 14:07:50|||||||||1000
1611756480000|2021-01-27 14:08:00|95.5||95.48||95.5||95.48||1625
1611756490000|2021-01-27 14:08:10|95.52|95.42|95.52|95.44|95.54|95.46|95.52|95.4|10096
1611756500000|2021-01-27 14:08:20|95.56|95.42|95.5|95.4|95.56|95.42|95.5|95.4|14660
1611756510000|2021-01-27 14:08:30|||||||||268
1611756520000|2021-01-27 14:08:40|95.52|95.42|95.58|95.46|95.58|95.46|95.52|95.42|7720
1611756530000|2021-01-27 14:08:50|95.56||95.56||95.56||95.56||1500
1611756540000|2021-01-27 14:09:00|95.52|95.42|95.5|95.42|95.52|95.46|95.5|95.42|91197
1611756550000|2021-01-27 14:09:10||95.4||95.42||95.42||95.4|30733
1611756560000|2021-01-27 14:09:20|95.52|95.44|95.5|95.44|95.58|95.5|95.5|95.44|5378
1611756570000|2021-01-27 14:09:30|95.48|95.42|95.5|95.42|95.5|95.44|95.48|95.42|12648
1611756580000|2021-01-27 14:09:40|95.48|95.4|95.48|95.4|95.48|95.4|95.48|95.4|6733
1611756590000|2021-01-27 14:09:50|95.5|95.42|95.5|95.4|95.52|95.42|95.5|95.4|5361
1611756600000|2021-01-27 14:10:00|95.48|95.42|95.48|95.4|95.48|95.42|95.48|95.4|1295
1611756610000|2021-01-27 14:10:10|95.5|95.42|95.52|95.44|95.54|95.44|95.5|95.42|16731
1611756620000|2021-01-27 14:10:20|95.5|95.46|95.5|95.42|95.5|95.46|95.5|95.42|4319
1611756630000|2021-01-27 14:10:30|95.42|95.4|95.38|95.32|95.5|95.42|95.38|95.3|39588
1611756640000|2021-01-27 14:10:40|95.4|95.34|95.54|95.44|95.56|95.44|95.4|95.34|24778
1611756650000|2021-01-27 14:10:50||95.46||95.46||95.46||95.46|1000
1611756660000|2021-01-27 14:11:00|95.52|95.44|95.54|95.44|95.54|95.44|95.52|95.4|1329
1611756670000|2021-01-27 14:11:10|95.52|95.46|95.54|95.44|95.54|95.46|95.52|95.44|92680
1611756680000|2021-01-27 14:11:20|95.52|95.46|95.54|95.46|95.54|95.46|95.52|95.46|590
1611756690000|2021-01-27 14:11:30|95.52|95.44|95.54|95.46|95.54|95.46|95.52|95.38|14334
1611756700000|2021-01-27 14:11:40|95.52|95.44|95.52|95.5|95.52|95.5|95.52|95.44|5949
1611756710000|2021-01-27 14:11:50|95.54|95.44|95.52|95.44|95.54|95.44|95.52|95.44|11217
1611756720000|2021-01-27 14:12:00|95.5|95.4|95.5|95.4|95.52|95.4|95.48|95.34|86074
1611756730000|2021-01-27 14:12:10|95.52|95.5|95.72|95.6|95.74|95.6|95.52|95.5|51993
1611756740000|2021-01-27 14:12:20|||||||||218
1611756760000|2021-01-27 14:12:40|||||||||1039
1611756770000|2021-01-27 14:12:50|95.7||95.7||95.7||95.7||329
1611756780000|2021-01-27 14:13:00|95.68|95.58|95.7|95.58|95.7|95.58|95.68|95.56|22123
1611756800000|2021-01-27 14:13:20||95.64||95.64||95.64||95.64|1210
1611756810000|2021-01-27 14:13:30|95.68|95.6|95.68|95.6|95.68|95.64|95.68|95.58|3101
1611756820000|2021-01-27 14:13:40|95.7|95.62|95.78|95.64|95.78|95.64|95.68|95.62|17018
1611756830000|2021-01-27 14:13:50|95.76|95.66|95.76|95.68|95.76|95.68|95.76|95.66|1763
1611756840000|2021-01-27 14:14:00|95.78|95.7|95.9|95.8|95.92|95.8|95.78|95.7|32466
1611756860000|2021-01-27 14:14:20|95.88|95.78|95.88|95.8|95.88|95.8|95.88|95.78|969
1611756870000|2021-01-27 14:14:30|95.86|95.78|95.78|95.66|95.86|95.78|95.78|95.66|6944
1611756880000|2021-01-27 14:14:40||95.68||95.68||95.68||95.68|2122
1611756890000|2021-01-27 14:14:50|95.8|95.7|95.82|95.72|95.82|95.72|95.8|95.7|3000
1611756900000|2021-01-27 14:15:00|95.8|95.7|95.78|95.7|95.8|95.7|95.78|95.7|5553
1611756910000|2021-01-27 14:15:10|95.76|95.72|95.76|95.72|95.76|95.72|95.76|95.72|3167
1611756940000|2021-01-27 14:15:40|95.78|95.74|95.9|95.78|95.9|95.78|95.78|95.74|25385
1611756950000|2021-01-27 14:15:50|95.88||95.88||95.88||95.88||120
1611756970000|2021-01-27 14:16:10|95.9|95.8|95.86|95.76|95.98|95.92|95.86|95.76|62907
1611756980000|2021-01-27 14:16:20|95.84|95.74|95.86|95.74|95.86|95.74|95.82|95.72|9539
1611756990000|2021-01-27 14:16:30|95.84|95.72|95.84|95.74|95.84|95.74|95.84|95.72|163
1611757000000|2021-01-27 14:16:40|95.82|95.72|95.8|95.72|95.82|95.72|95.8|95.72|55363
1611757010000|2021-01-27 14:16:50|95.78|95.7|95.78|95.66|95.78|95.7|95.78|95.66|59387
1611757020000|2021-01-27 14:17:00|95.76|95.64|95.72|95.64|95.76|95.64|95.7|95.64|4546
1611757030000|2021-01-27 14:17:10|95.7|95.62|95.66|95.56|95.7|95.62|95.66|95.56|4101
1611757040000|2021-01-27 14:17:20|95.68|95.58|95.74|95.66|95.74|95.66|95.68|95.58|5367
1611757050000|2021-01-27 14:17:30|95.76|95.68|95.8|95.68|95.82|95.7|95.76|95.66|10751
1611757060000|2021-01-27 14:17:40|95.78||95.78||95.78||95.78||559
1611757070000|2021-01-27 14:17:50|95.76|95.7|95.92|95.8|95.92|95.8|95.76|95.7|7603
1611757080000|2021-01-27 14:18:00|95.9|95.78|95.92|95.8|95.92|95.8|95.9|95.78|581
1611757090000|2021-01-27 14:18:10|95.9|95.78|95.92|95.8|95.92|95.8|95.9|95.78|40
1611757100000|2021-01-27 14:18:20|95.9|95.82|95.9|95.8|95.92|95.82|95.9|95.8|690
1611757110000|2021-01-27 14:18:30|95.88|95.78|95.86|95.74|95.88|95.78|95.86|95.74|4280
1611757120000|2021-01-27 14:18:40||95.76||95.76||95.76||95.76|0
1611757130000|2021-01-27 14:18:50|95.84|95.74|95.84|95.74|95.84|95.74|95.84|95.74|6561
1611757140000|2021-01-27 14:19:00|95.82||95.82||95.82||95.82||779
1611757150000|2021-01-27 14:19:10|95.8|95.72|95.76|95.68|95.8|95.72|95.76|95.68|4678
1611757180000|2021-01-27 14:19:40|95.78|95.7|95.84|95.74|95.86|95.74|95.78|95.7|11812
1611757190000|2021-01-27 14:19:50|95.82|95.76|95.82|95.76|95.82|95.76|95.82|95.76|560
1611757200000|2021-01-27 14:20:00||95.74||95.7||95.74||95.7|3139
1611757210000|2021-01-27 14:20:10|||||||||662
1611757220000|2021-01-27 14:20:20|95.76|95.68|95.74|95.68|95.78|95.68|95.74|95.68|8358
1611757230000|2021-01-27 14:20:30|||||||||372
1611757240000|2021-01-27 14:20:40|||||||||1066
1611757250000|2021-01-27 14:20:50|95.76|95.7|95.8|95.7|95.84|95.74|95.76|95.7|5928
1611757260000|2021-01-27 14:21:00|95.84|95.72|95.84|95.74|95.86|95.8|95.84|95.72|2673
1611757270000|2021-01-27 14:21:10|95.86|95.76|95.86|95.76|95.86|95.76|95.86|95.76|2454
1611757280000|2021-01-27 14:21:20|95.88|95.82|95.9|95.78|95.92|95.82|95.82|95.78|13031
1611757290000|2021-01-27 14:21:30|95.88|95.76|95.86|95.76|95.88|95.76|95.86|95.74|10218
1611757300000|2021-01-27 14:21:40|95.88|95.78|95.86|95.76|95.88|95.78|95.86|95.76|70
1611757310000|2021-01-27 14:21:50|95.88|95.78|95.86|95.76|95.88|95.78|95.78|95.7|11718
1611757320000|2021-01-27 14:22:00|95.84|95.78|95.84|95.78|95.84|95.78|95.84|95.78|1661
1611757330000|2021-01-27 14:22:10|95.86||95.84||95.86||95.84||546
1611757340000|2021-01-27 14:22:20||95.8||95.8||95.8||95.8|461
1611757350000|2021-01-27 14:22:30|||||||||2000
1611757360000|2021-01-27 14:22:40|95.88|95.82|95.88|95.82|95.88|95.82|95.88|95.82|563
1611757370000|2021-01-27 14:22:50|95.86|95.8|95.84|95.8|95.88|95.8|95.84|95.8|1010
1611757380000|2021-01-27 14:23:00|95.88|95.82|95.88|95.8|95.9|95.82|95.88|95.8|2552
1611757390000|2021-01-27 14:23:10|95.9|95.82|95.9|95.82|95.9|95.82|95.9|95.82|2883
1611757400000|2021-01-27 14:23:20|||||||||1056
1611757420000|2021-01-27 14:23:40||95.84||95.84||95.84||95.84|175
1611757430000|2021-01-27 14:23:50|95.92|95.86|96.06|95.94|96.12|96|95.92|95.86|51320
1611757440000|2021-01-27 14:24:00|96.04|95.92|96.02|95.96|96.04|95.96|95.96|95.86|60968
1611757450000|2021-01-27 14:24:10|96|95.94|96|95.94|96|95.94|96|95.92|20660
1611757460000|2021-01-27 14:24:20||95.92||95.92||95.92||95.92|2000
1611757470000|2021-01-27 14:24:30||95.94||95.94||95.94||95.94|0
1611757480000|2021-01-27 14:24:40|96.02|95.96|96.18|96.12|96.18|96.12|96.02|95.96|37395
1611757490000|2021-01-27 14:24:50|96.16|96.1|96.16|96.12|96.16|96.12|96.14|96.1|5780
1611757500000|2021-01-27 14:25:00|96.18|96.14|96.22|96.16|96.28|96.18|96.18|96.14|30396
1611757510000|2021-01-27 14:25:10|96.2|96.14|96.22|96.14|96.22|96.16|96.2|96.1|2031
1611757520000|2021-01-27 14:25:20||96.16||96.18||96.18||96.16|5555
1611757530000|2021-01-27 14:25:30|96.2|96.16|96.2|96.16|96.22|96.16|96.2|96.14|8064
1611757540000|2021-01-27 14:25:40|96.22|96.18|96.22|96.18|96.22|96.2|96.22|96.16|8239
1611757550000|2021-01-27 14:25:50||96.16||96.18||96.18||96.16|7258
1611757560000|2021-01-27 14:26:00|96.24|96.2|96.22|96.14|96.24|96.2|96.22|96.12|51046
1611757570000|2021-01-27 14:26:10|||||||||39
1611757580000|2021-01-27 14:26:20|96.24|96.16|96.22|96.18|96.24|96.18|96.22|96.12|6779
1611757590000|2021-01-27 14:26:30|96.18|96.12|96.2|96.14|96.24|96.14|96.18|96.12|18420
1611757600000|2021-01-27 14:26:40|96.24|96.16|96.24|96.2|96.24|96.22|96.24|96.16|4805
1611757610000|2021-01-27 14:26:50|||||||||561
1611757620000|2021-01-27 14:27:00|96.22|96.18|96.16|96.08|96.22|96.18|96.16|96.08|5494
1611757630000|2021-01-27 14:27:10|96.14|96.06|96.14|96.04|96.16|96.06|96.12|96.04|8410
1611757640000|2021-01-27 14:27:20|96.12|96.02|96.08|96.02|96.18|96.1|96.08|96|23563
1611757650000|2021-01-27 14:27:30|96.12|96|96.08|96.02|96.12|96.02|96.08|96|11978
1611757660000|2021-01-27 14:27:40|96.06|96|96.06|96|96.1|96.04|96.06|96|6041
1611757670000|2021-01-27 14:27:50|96.04|95.98|96|95.92|96.04|95.98|96|95.9|55220
1611757680000|2021-01-27 14:28:00|96.04|95.94|96.04|95.92|96.06|96|96.04|95.92|5700
1611757700000|2021-01-27 14:28:20|96.08|95.94|96.06|95.96|96.08|96.04|96.02|95.92|9137
1611757710000|2021-01-27 14:28:30|96.02|95.98|96.08|95.98|96.1|95.98|96.02|95.98|15936
1611757720000|2021-01-27 14:28:40|96.12|96|96.3|96.22|96.3|96.22|96.12|96|15728
1611757730000|2021-01-27 14:28:50|||||||||5000
1611757750000|2021-01-27 14:29:10|96.28|96.2|96.18|96.12|96.28|96.2|96.18|96.12|8520
1611757760000|2021-01-27 14:29:20|96.16||96.16||96.16||96.16||2867
1611757770000|2021-01-27 14:29:30|96.12|96.1|96.1|96|96.12|96.1|96.1|96|7432
1611757780000|2021-01-27 14:29:40||96.02||96.02||96.02||96.02|0
1611757800000|2021-01-27 14:30:00|96.12|96.04|96.26|96.18|96.26|96.18|96.12|96.04|45685
1611757810000|2021-01-27 14:30:10|96.24|96.16|96.2|96.08|96.24|96.16|96.16|96.04|22184
1611757820000|2021-01-27 14:30:20|96.18|96.06|96.08|96.04|96.18|96.06|96.08|96.02|13773
1611757830000|2021-01-27 14:30:30|96.1|96.06|95.96|95.9|96.16|96.06|95.96|95.9|14966
1611757840000|2021-01-27 14:30:40|95.94|95.88|95.9|95.78|95.98|95.88|95.9|95.74|4559
1611757850000|2021-01-27 14:30:50|95.88|95.76|95.86|95.7|95.88|95.78|95.86|95.7|20223
1611757860000|2021-01-27 14:31:00|95.84|95.72|95.82|95.72|95.84|95.74|95.82|95.68|576
1611757870000|2021-01-27 14:31:10|95.84|95.7|95.84|95.72|95.86|95.72|95.84|95.68|2000
1611757880000|2021-01-27 14:31:20|95.86|95.7|95.86|95.76|95.86|95.78|95.84|95.7|20838
1611757890000|2021-01-27 14:31:30|95.84|95.74|95.82|95.7|95.84|95.74|95.74|95.68|5121
1611757900000|2021-01-27 14:31:40|95.78|95.68|95.82|95.74|95.82|95.74|95.76|95.68|6422
1611757910000|2021-01-27 14:31:50|95.86|95.76|95.94|95.82|95.96|95.86|95.86|95.76|17924
1611757920000|2021-01-27 14:32:00|95.92|95.84|95.96|95.88|96|95.88|95.92|95.84|559
1611757930000|2021-01-27 14:32:10|95.94|95.86|95.94|95.86|95.94|95.86|95.92|95.86|561
1611757940000|2021-01-27 14:32:20|95.92|95.84|95.84|95.78|95.92|95.84|95.82|95.78|12083
1611757950000|2021-01-27 14:32:30|95.82|95.74|95.72|95.68|95.84|95.74|95.72|95.68|7107
1611757960000|2021-01-27 14:32:40|95.74|95.62|95.62|95.52|95.74|95.62|95.62|95.52|8610
1611757970000|2021-01-27 14:32:50|95.64|95.54|95.66|95.56|95.7|95.64|95.64|95.52|13877
1611757980000|2021-01-27 14:33:00|95.64|95.58|95.66|95.58|95.7|95.6|95.6|95.46|13696
1611757990000|2021-01-27 14:33:10|95.7|95.6|95.74|95.62|95.78|95.7|95.7|95.6|9828
1611758000000|2021-01-27 14:33:20|95.72|95.6|95.66|95.54|95.72|95.6|95.66|95.54|3365
1611758010000|2021-01-27 14:33:30|95.64|95.52|95.62|95.48|95.66|95.52|95.62|95.48|24149
1611758020000|2021-01-27 14:33:40||95.5||95.5||95.5||95.5|5679
1611758030000|2021-01-27 14:33:50|95.6|95.48|95.58|95.44|95.6|95.48|95.58|95.42|3292
1611758040000|2021-01-27 14:34:00|95.6|95.46|95.6|95.48|95.64|95.52|95.56|95.46|11238
1611758050000|2021-01-27 14:34:10||95.46||95.46||95.46||95.46|2948
1611758060000|2021-01-27 14:34:20|95.62|95.48|95.68|95.56|95.72|95.58|95.62|95.46|7592
1611758070000|2021-01-27 14:34:30|95.66|95.54|95.62|95.48|95.66|95.54|95.62|95.48|637
1611758080000|2021-01-27 14:34:40|95.64|95.5|95.72|95.6|95.74|95.64|95.64|95.5|2694
1611758090000|2021-01-27 14:34:50|95.7|95.58|95.66|95.54|95.7|95.58|95.66|95.52|19824
1611758100000|2021-01-27 14:35:00|95.64|95.52|95.58|95.48|95.64|95.54|95.58|95.48|3465
1611758110000|2021-01-27 14:35:10|95.56|95.46|95.5|95.38|95.58|95.46|95.5|95.38|6796
1611758120000|2021-01-27 14:35:20|95.48|95.34|95.44|95.26|95.48|95.34|95.44|95.26|11508
1611758130000|2021-01-27 14:35:30|95.42|95.24|95.38|95.26|95.44|95.32|95.38|95.24|23983
1611758140000|2021-01-27 14:35:40|95.4|95.28|95.46|95.36|95.5|95.4|95.4|95.28|34163
1611758150000|2021-01-27 14:35:50|95.44|95.38|95.44|95.28|95.44|95.38|95.44|95.28|3103
1611758160000|2021-01-27 14:36:00|95.42|95.26|95.38|95.26|95.44|95.36|95.36|95.2|11926
1611758170000|2021-01-27 14:36:10|95.36|95.28|95.34|95.26|95.38|95.32|95.32|95.2|32443
1611758180000|2021-01-27 14:36:20|95.38|95.28|95.4|95.32|95.42|95.34|95.32|95.26|11136
1611758190000|2021-01-27 14:36:30|95.44|95.3|95.38|95.26|95.44|95.32|95.38|95.26|15782
1611758200000|2021-01-27 14:36:40|95.4|95.28|95.52|95.46|95.54|95.46|95.4|95.28|25418
1611758210000|2021-01-27 14:36:50|95.54|95.48|95.56|95.5|95.6|95.52|95.54|95.44|23473
1611758220000|2021-01-27 14:37:00|95.54|95.52|95.68|95.54|95.68|95.6|95.5|95.44|14508
1611758230000|2021-01-27 14:37:10|95.66|95.56|95.62|95.52|95.66|95.58|95.56|95.46|20281
1611758240000|2021-01-27 14:37:20|95.64|95.54|95.64|95.56|95.64|95.58|95.62|95.52|1442
1611758250000|2021-01-27 14:37:30|95.62|95.58|95.62|95.52|95.64|95.58|95.58|95.5|33992
1611758260000|2021-01-27 14:37:40|95.6|95.54|95.62|95.58|95.64|95.58|95.54|95.44|5983
1611758270000|2021-01-27 14:37:50||95.56||95.56||95.58||95.52|2969
1611758280000|2021-01-27 14:38:00|95.6|95.52|95.58|95.52|95.6|95.52|95.58|95.52|4840
1611758290000|2021-01-27 14:38:10|95.56|95.48|95.56|95.46|95.56|95.48|95.56|95.44|5664
1611758300000|2021-01-27 14:38:20|95.5|95.44|95.44|95.4|95.56|95.44|95.4|95.34|37758
1611758310000|2021-01-27 14:38:30|95.42|95.36|95.38|95.32|95.44|95.4|95.38|95.3|11324
1611758320000|2021-01-27 14:38:40|95.44|95.34|95.36|95.28|95.44|95.34|95.36|95.26|12858
1611758330000|2021-01-27 14:38:50|95.38|95.3|95.36|95.32|95.42|95.32|95.34|95.26|9911
1611758340000|2021-01-27 14:39:00|95.38|95.36|95.48|95.36|95.5|95.44|95.36|95.3|27595
1611758350000|2021-01-27 14:39:10|95.5|95.38|95.56|95.46|95.56|95.46|95.46|95.34|22374
1611758360000|2021-01-27 14:39:20|95.54|95.44|95.5|95.42|95.58|95.5|95.5|95.38|4526
1611758370000|2021-01-27 14:39:30||95.44||95.44||95.44||95.44|1400
1611758380000|2021-01-27 14:39:40|95.48|95.42|95.48|95.4|95.5|95.42|95.48|95.4|4968
1611758390000|2021-01-27 14:39:50|95.5|95.42|95.58|95.52|95.6|95.52|95.5|95.42|5739
1611758400000|2021-01-27 14:40:00|95.56|95.5|95.5|95.4|95.56|95.5|95.46|95.36|21966
1611758410000|2021-01-27 14:40:10|95.48|95.38|95.42|95.3|95.5|95.38|95.42|95.3|28478
1611758420000|2021-01-27 14:40:20|95.4|95.32|95.36|95.26|95.4|95.32|95.36|95.26|2803
1611758430000|2021-01-27 14:40:30|95.34|95.3|95.4|95.28|95.4|95.3|95.34|95.26|2031
1611758440000|2021-01-27 14:40:40|95.44|95.3|95.38|95.28|95.44|95.38|95.3|95.22|33703
1611758450000|2021-01-27 14:40:50|95.4|95.38|95.36|95.26|95.44|95.42|95.36|95.26|38202
1611758460000|2021-01-27 14:41:00|95.38|95.24|95.3|95.22|95.38|95.24|95.3|95.22|9606
1611758470000|2021-01-27 14:41:10|95.28|95.2|95.22|95.18|95.32|95.26|95.22|95.18|47677
1611758480000|2021-01-27 14:41:20|95.2|95.16|95.2|95.16|95.24|95.18|95.2|95.16|25891
1611758490000|2021-01-27 14:41:30|95.18|95.18|95.2|95.08|95.22|95.18|95.12|95.06|25652
1611758500000|2021-01-27 14:41:40|95.18|95.18|95.16|95.06|95.3|95.22|95.14|95.04|25671
1611758510000|2021-01-27 14:41:50|95.14|95.04|95.16|95.08|95.2|95.16|95.1|95.02|26154
1611758520000|2021-01-27 14:42:00|95.14|95.04|95.18|95.12|95.24|95.14|95.08|95|27805
1611758530000|2021-01-27 14:42:10|95.16|95.1|95.18|95.08|95.2|95.14|95.14|95.08|5996
1611758540000|2021-01-27 14:42:20|95.16|95.06|95.06|95|95.16|95.08|95.02|94.98|72770
1611758550000|2021-01-27 14:42:30|95.1|95.02|95.12|95.02|95.14|95.02|95.04|94.98|22641
1611758560000|2021-01-27 14:42:40|95.1|95.04|95.12|95.02|95.12|95.04|95.08|95|15940
1611758570000|2021-01-27 14:42:50|95.1|95|95.08|95|95.1|95|95.08|94.94|14117
1611758580000|2021-01-27 14:43:00|95.02|94.96|95.12|95|95.12|95.02|95.02|94.94|113869
1611758590000|2021-01-27 14:43:10|95.1|95.02|95.04|95|95.1|95.02|95.02|94.96|13846
1611758600000|2021-01-27 14:43:20|95.02|94.96|95.02|94.96|95.02|95|95.02|94.96|21409
1611758610000|2021-01-27 14:43:30|95|95|95.02|94.94|95.02|95|95|94.9|34814
1611758620000|2021-01-27 14:43:40|95.04|94.96|95.02|94.96|95.06|94.98|95.02|94.94|8937
1611758630000|2021-01-27 14:43:50||94.94||94.92||94.94||94.92|6742
1611758640000|2021-01-27 14:44:00|95.06|94.94|95.08|94.96|95.08|94.98|95.06|94.94|3321
1611758650000|2021-01-27 14:44:10|95.06|94.94|95.06|94.92|95.06|94.94|95.06|94.92|1822
1611758660000|2021-01-27 14:44:20|95.04|94.9|95.02|94.9|95.04|94.94|95.02|94.88|2058
1611758670000|2021-01-27 14:44:30|95.04|94.94|95.02|94.9|95.04|94.94|94.98|94.86|27172
1611758680000|2021-01-27 14:44:40|95|94.92|95.02|94.9|95.02|94.94|95|94.88|18365
1611758690000|2021-01-27 14:44:50||94.92||94.92||94.92||94.92|1802
1611758700000|2021-01-27 14:45:00|95||95.02||95.02||95||10418
1611758710000|2021-01-27 14:45:10||94.94||94.94||94.94||94.92|8929
1611758720000|2021-01-27 14:45:20|||||||||1400
1611758730000|2021-01-27 14:45:30|95.04|94.96|95.02|94.98|95.04|95|95.02|94.96|14103
1611758740000|2021-01-27 14:45:40|95.04|95|95.14|95.04|95.14|95.04|95.02|94.98|20712
1611758750000|2021-01-27 14:45:50|95.12|95.02|95.12|95.02|95.14|95.02|95.12|95.02|3988
1611758760000|2021-01-27 14:46:00|95.16|95.04|95.22|95.14|95.22|95.14|95.16|95.04|11824
1611758770000|2021-01-27 14:46:10|95.24|95.16|95.24|95.14|95.26|95.18|95.24|95.12|1401
1611758780000|2021-01-27 14:46:20||95.16||95.16||95.16||95.16|6587
1611758790000|2021-01-27 14:46:30|95.26|95.18|95.24|95.14|95.28|95.18|95.24|95.12|2903
1611758800000|2021-01-27 14:46:40|95.22|95.12|95.3|95.18|95.3|95.18|95.22|95.1|16
1611758810000|2021-01-27 14:46:50|95.32|95.2|95.34|95.26|95.34|95.32|95.32|95.2|4998
1611758820000|2021-01-27 14:47:00|95.36|95.24|95.32|95.24|95.36|95.26|95.32|95.22|17167
1611758830000|2021-01-27 14:47:10||95.22||95.22||95.22||95.22|1524
1611758840000|2021-01-27 14:47:20|95.3|95.24|95.26|95.14|95.3|95.24|95.26|95.14|23263
1611758850000|2021-01-27 14:47:30|95.28|95.26|95.32|95.24|95.32|95.26|95.26|95.16|13122
1611758860000|2021-01-27 14:47:40|95.3|95.2|95.26|95.16|95.3|95.2|95.26|95.16|1400
1611758870000|2021-01-27 14:47:50|95.24||95.24||95.24||95.24||2412
1611758880000|2021-01-27 14:48:00|95.22|95.12|95.2|95.12|95.22|95.12|95.2|95.12|1400
1611758890000|2021-01-27 14:48:10|95.22|95.14|95.26|95.18|95.26|95.18|95.22|95.14|11562
1611758900000|2021-01-27 14:48:20|95.24|95.14|95.26|95.16|95.26|95.2|95.24|95.14|2463
1611758910000|2021-01-27 14:48:30|95.24|95.14|95.24|95.12|95.24|95.14|95.24|95.12|1401
1611758920000|2021-01-27 14:48:40|95.26|95.14|95.2|95.12|95.26|95.16|95.2|95.1|5336
1611758930000|2021-01-27 14:48:50|95.18|95.08|95.16|95.06|95.18|95.08|95.16|95.06|1401
1611758940000|2021-01-27 14:49:00|95.14|95.04|95.12|95.02|95.14|95.04|95.12|95|1470
1611758950000|2021-01-27 14:49:10|95.1|95.04|95.14|95.04|95.16|95.08|95.1|95.02|11527
1611758960000|2021-01-27 14:49:20|95.16|95.06|95.14|95.04|95.16|95.06|95.14|95.04|1768
1611758970000|2021-01-27 14:49:30|95.12|95.02|95.08|95|95.12|95.02|95.08|95|8755
1611758980000|2021-01-27 14:49:40|95.06|94.98|95.02|94.94|95.06|94.98|94.98|94.94|52576
1611758990000|2021-01-27 14:49:50|95.04|94.96|95.02|94.92|95.04|94.96|94.98|94.9|20728
1611759000000|2021-01-27 14:50:00|95|94.94|95.02|94.94|95.06|94.96|95|94.9|30097
1611759010000|2021-01-27 14:50:10|95|94.92|95.02|94.92|95.04|94.94|94.98|94.88|25176
1611759020000|2021-01-27 14:50:20|95|94.9|95|94.9|95.04|94.94|95|94.88|9869
1611759030000|2021-01-27 14:50:30|94.98|94.88|94.88|94.78|94.98|94.9|94.88|94.78|8959
1611759040000|2021-01-27 14:50:40|94.9|94.8|94.88|94.78|94.9|94.8|94.88|94.78|9219
1611759050000|2021-01-27 14:50:50|94.86|94.76|94.78|94.68|94.86|94.78|94.76|94.66|11270
1611759060000|2021-01-27 14:51:00|94.76|94.66|94.92|94.82|94.92|94.82|94.74|94.66|29872
1611759070000|2021-01-27 14:51:10|94.94|94.8|94.9|94.76|95|94.88|94.86|94.74|16054
1611759080000|2021-01-27 14:51:20|94.7|94.74|94.88|94.8|94.92|94.84|94.7|94.68|118782
1611759090000|2021-01-27 14:51:30|94.9|94.82|94.94|94.86|95.08|95|94.9|94.82|22729
1611759100000|2021-01-27 14:51:40|94.98|94.82|95|94.92|95.02|94.92|94.98|94.82|7132
1611759110000|2021-01-27 14:51:50|95.02|94.94|95.08|94.98|95.1|95.02|95.02|94.94|14462
1611759120000|2021-01-27 14:52:00|95.06|94.92|95.04|94.96|95.08|95|95|94.92|16027
1611759130000|2021-01-27 14:52:10|95.02|94.98|95.02|94.94|95.02|94.98|95.02|94.92|7114
1611759140000|2021-01-27 14:52:20|95.04|94.92|95.02|94.92|95.06|94.96|95.02|94.92|4361
1611759150000|2021-01-27 14:52:30|95|94.94|95|94.94|95.02|94.94|95|94.92|5668
1611759160000|2021-01-27 14:52:40|95.02|94.96|95.1|95|95.12|95.04|95.02|94.96|50853
1611759170000|2021-01-27 14:52:50|95.08|95.02|95.06|94.96|95.08|95.04|95|94.92|49539
1611759180000|2021-01-27 14:53:00|95.08|94.98|95.08|95|95.12|95.08|95.08|94.96|21437
1611759190000|2021-01-27 14:53:10|95.1|95.08|95.48|95.38|95.48|95.44|95.06|94.96|106244
1611759200000|2021-01-27 14:53:20|95.5|95.4|95.48|95.42|95.52|95.48|95.44|95.38|32572
1611759210000|2021-01-27 14:53:30|95.5|95.44|95.5|95.44|95.5|95.46|95.5|95.42|15106
1611759220000|2021-01-27 14:53:40|95.52|95.46|95.56|95.5|95.56|95.5|95.52|95.46|3712
1611759230000|2021-01-27 14:53:50|||||||||1400
1611759240000|2021-01-27 14:54:00|95.54|95.44|95.54|95.42|95.54|95.48|95.54|95.4|11651
1611759250000|2021-01-27 14:54:10|95.56|95.44|95.6|95.56|95.6|95.56|95.56|95.44|17650
1611759260000|2021-01-27 14:54:20|95.62|95.58|95.58|95.44|95.74|95.64|95.58|95.42|38718
1611759270000|2021-01-27 14:54:30|95.56|95.46|95.6|95.54|95.6|95.54|95.52|95.42|27451
1611759280000|2021-01-27 14:54:40|95.64|95.56|95.68|95.6|95.72|95.6|95.64|95.56|3878
1611759290000|2021-01-27 14:54:50|95.74|95.56|95.74|95.66|95.74|95.66|95.74|95.56|2808
1611759300000|2021-01-27 14:55:00|95.72|95.68|95.72|95.68|95.72|95.68|95.72|95.6|2482
1611759310000|2021-01-27 14:55:10|95.7|95.64|95.7|95.62|95.7|95.64|95.7|95.6|4500
1611759320000|2021-01-27 14:55:20|95.68|95.64|95.72|95.64|95.72|95.66|95.68|95.58|7866
1611759330000|2021-01-27 14:55:30|95.7|95.66|95.7|95.68|95.76|95.68|95.7|95.62|11652
1611759340000|2021-01-27 14:55:40|95.76|95.7|95.86|95.78|95.86|95.78|95.76|95.7|27274
1611759350000|2021-01-27 14:55:50|95.84|95.8|95.82|95.78|95.84|95.82|95.82|95.76|3326
1611759360000|2021-01-27 14:56:00|95.86|95.8|95.86|95.8|95.86|95.8|95.86|95.8|600
1611759370000|2021-01-27 14:56:10|95.84|95.82|95.94|95.86|95.94|95.86|95.84|95.8|7112
1611759380000|2021-01-27 14:56:20|95.9||95.9||95.9||95.9||283
1611759390000|2021-01-27 14:56:30|95.94|95.88|96|95.96|96.08|95.98|95.94|95.86|15672
1611759400000|2021-01-27 14:56:40|95.98|95.98|95.98|95.92|95.98|95.98|95.98|95.88|4512
1611759410000|2021-01-27 14:56:50|96|95.94|96.08|96.02|96.12|96.04|96|95.94|23569
1611759420000|2021-01-27 14:57:00|96.1|96.04|96.24|96.18|96.24|96.18|96.1|96.04|15067
1611759430000|2021-01-27 14:57:10|96.26|96.2|96.3|96.28|96.3|96.28|96.26|96.2|5543
1611759440000|2021-01-27 14:57:20|96.28|96.24|96.3|96.28|96.38|96.28|96.24|96.14|20501
1611759450000|2021-01-27 14:57:30|96.34|96.3|96.42|96.34|96.42|96.34|96.34|96.3|135
1611759460000|2021-01-27 14:57:40|96.4|96.32|96.42|96.34|96.42|96.34|96.4|96.32|2170
1611759470000|2021-01-27 14:57:50|96.44|96.36|96.46|96.4|96.46|96.4|96.42|96.34|21983
1611759480000|2021-01-27 14:58:00|96.44|96.34|96.4|96.3|96.44|96.38|96.4|96.26|26598
1611759500000|2021-01-27 14:58:20|96.38|96.28|96.36|96.28|96.38|96.28|96.3|96.2|11612
1611759510000|2021-01-27 14:58:30|96.34|96.3|96.36|96.28|96.36|96.3|96.34|96.26|0
1611759520000|2021-01-27 14:58:40|96.34|96.26|96.2|96.08|96.34|96.26|96.2|96.06|18425
1611759530000|2021-01-27 14:58:50|96.22|96.1|96.1|96.02|96.28|96.1|96.1|96|59011
1611759540000|2021-01-27 14:59:00|96.08||96.08||96.1||96.08||6247
1611759550000|2021-01-27 14:59:10|96.06|96|96.12|96.08|96.12|96.08|96.02|95.96|27248
1611759560000|2021-01-27 14:59:20|96.14|96.1|96.2|96.1|96.24|96.14|96.14|96.08|30859
1611759570000|2021-01-27 14:59:30|96.18|96.08|96.16|96.04|96.18|96.08|96.16|96|6194
1611759580000|2021-01-27 14:59:40|96.14|96.02|96.12|96|96.14|96.02|96.12|95.96|5097
1611759590000|2021-01-27 14:59:50|96.1|96.02|96.08|95.96|96.1|96.02|96.08|95.96|9007
1611759600000|2021-01-27 15:00:00|96.06|95.98|96.04|95.9|96.06|95.98|96.04|95.88|8344
1611759610000|2021-01-27 15:00:10|96.06|95.92|96.04|95.96|96.08|96.02|96.04|95.92|25528
1611759620000|2021-01-27 15:00:20|96.06|95.98|96.16|96.08|96.16|96.08|96.06|95.98|27713
1611759630000|2021-01-27 15:00:30|96.14|96.06|96.24|96.12|96.24|96.12|96.1|95.98|3842
1611759640000|2021-01-27 15:00:40|96.2|96.14|96.2|96.14|96.2|96.18|96.2|96.14|650
1611759650000|2021-01-27 15:00:50|96.24|96.16|96.24|96.14|96.24|96.18|96.24|96.14|2431
1611759660000|2021-01-27 15:01:00|96.22|96.16|96.22|96.14|96.22|96.18|96.22|96.14|0
1611759670000|2021-01-27 15:01:10|96.24|96.16|96.4|96.34|96.4|96.34|96.22|96.14|15556
1611759680000|2021-01-27 15:01:20|96.44|96.36|96.48|96.42|96.5|96.42|96.44|96.36|7404
1611759690000|2021-01-27 15:01:30|96.5|96.44|96.58|96.54|96.62|96.54|96.5|96.44|22378
1611759700000|2021-01-27 15:01:40|96.62|96.56|96.66|96.56|96.74|96.62|96.62|96.54|14445
1611759710000|2021-01-27 15:01:50|96.64|96.58|96.66|96.58|96.66|96.6|96.64|96.56|12280
1611759720000|2021-01-27 15:02:00|96.64||96.64||96.64||96.64||4213
1611759730000|2021-01-27 15:02:10|96.62|96.56|96.48|96.36|96.62|96.56|96.48|96.36|11908
1611759740000|2021-01-27 15:02:20|96.46|96.38|96.42|96.32|96.46|96.38|96.42|96.3|4675
1611759750000|2021-01-27 15:02:30|96.44|96.34|96.5|96.44|96.54|96.44|96.44|96.34|19795
1611759760000|2021-01-27 15:02:40|96.52|96.46|96.56|96.46|96.58|96.46|96.5|96.44|4211
1611759770000|2021-01-27 15:02:50|96.58|96.48|96.64|96.5|96.64|96.5|96.58|96.48|5298
1611759780000|2021-01-27 15:03:00|96.62|96.48|96.56|96.46|96.62|96.48|96.54|96.46|107433
1611759790000|2021-01-27 15:03:10|96.54|96.48|96.64|96.52|96.64|96.52|96.54|96.48|5440
1611759820000|2021-01-27 15:03:40|96.62|96.5|96.58|96.48|96.62|96.5|96.58|96.46|3064
1611759830000|2021-01-27 15:03:50|96.56|96.46|96.52|96.42|96.56|96.46|96.52|96.4|11441
1611759840000|2021-01-27 15:04:00|96.54|96.44|96.58|96.44|96.58|96.44|96.54|96.44|300
1611759850000|2021-01-27 15:04:10|96.56|96.42|96.42|96.32|96.56|96.42|96.42|96.32|7594
1611759860000|2021-01-27 15:04:20||96.34||96.36||96.36||96.34|0
1611759870000|2021-01-27 15:04:30|96.4|96.38|96.56|96.44|96.56|96.46|96.4|96.38|48912
1611759880000|2021-01-27 15:04:40|96.54|96.46|96.56|96.48|96.58|96.48|96.54|96.46|0
1611759890000|2021-01-27 15:04:50|96.54|96.46|96.4|96.3|96.54|96.46|96.4|96.3|14852
1611759900000|2021-01-27 15:05:00|96.38|96.28|96.34|96.26|96.38|96.3|96.34|96.26|9878
1611759910000|2021-01-27 15:05:10|96.32|96.24|96.28|96.24|96.32|96.24|96.22|96.16|9005
1611759920000|2021-01-27 15:05:20|96.26|96.22|96.28|96.2|96.28|96.24|96.26|96.18|2367
1611759930000|2021-01-27 15:05:30|96.26|96.22|96.28|96.22|96.28|96.22|96.26|96.2|39694
1611759940000|2021-01-27 15:05:40||96.2||96.22||96.22||96.2|142
1611759950000|2021-01-27 15:05:50|96.32|96.24|96.4|96.32|96.4|96.32|96.28|96.24|4595
1611759960000|2021-01-27 15:06:00|||||||||75000
1611759970000|2021-01-27 15:06:10|96.38|96.3|96.36|96.26|96.4|96.3|96.28|96.22|12403
1611759980000|2021-01-27 15:06:20|96.34|96.28|96.38|96.3|96.4|96.3|96.32|96.28|1595
1611760000000|2021-01-27 15:06:40|96.36|96.32|96.38|96.3|96.44|96.38|96.36|96.28|4814
1611760010000|2021-01-27 15:06:50|96.36||96.36||96.36||96.36||4087
1611760020000|2021-01-27 15:07:00|96.34|96.28|96.24|96.16|96.34|96.28|96.24|96.16|12207
1611760030000|2021-01-27 15:07:10|96.26|96.18|96.36|96.3|96.36|96.3|96.26|96.18|9717
1611760040000|2021-01-27 15:07:20|96.4|96.32|96.46|96.36|96.46|96.36|96.4|96.32|3742
1611760050000|2021-01-27 15:07:30|96.44|96.34|96.26|96.14|96.44|96.34|96.26|96.14|31643
1611760060000|2021-01-27 15:07:40|96.22|96.12|96.22|96.14|96.22|96.14|96.22|96.12|0
1611760070000|2021-01-27 15:07:50|96.2|96.16|96.26|96.18|96.26|96.18|96.18|96.16|6543
1611760080000|2021-01-27 15:08:00|96.24|96.16|96.26|96.1|96.32|96.16|96.14|96.06|83556
1611760090000|2021-01-27 15:08:10|96.24|96.08|96.1|96.04|96.3|96.12|96.1|96.04|31875
1611760100000|2021-01-27 15:08:20|96.12|96.02|96.16|96.06|96.2|96.1|96.12|96.02|94525
1611760110000|2021-01-27 15:08:30|96.18|96.08|96.2|96.08|96.22|96.08|96.14|96.02|2300
1611760120000|2021-01-27 15:08:40|96.22|96.1|96.24|96.16|96.32|96.3|96.22|96.1|40548
1611760130000|2021-01-27 15:08:50|96.22|96.14|96.4|96.3|96.4|96.3|96.22|96.12|102248
1611760140000|2021-01-27 15:09:00|96.42|96.32|96.52|96.4|96.52|96.48|96.42|96.32|78492
1611760150000|2021-01-27 15:09:10|96.54|96.42|96.54|96.42|96.56|96.44|96.54|96.4|0
1611760160000|2021-01-27 15:09:20|96.52|96.4|96.44|96.4|96.52|96.4|96.44|96.36|14316
1611760170000|2021-01-27 15:09:30|96.46|96.34|96.46|96.38|96.46|96.4|96.42|96.34|9471
1611760180000|2021-01-27 15:09:40|||||||||12000
1611760190000|2021-01-27 15:09:50|96.44|96.36|96.44|96.34|96.44|96.36|96.44|96.34|4571
1611760200000|2021-01-27 15:10:00|96.5|96.36|96.6|96.48|96.6|96.48|96.5|96.36|8758
1611760210000|2021-01-27 15:10:10|96.58|96.46|96.54|96.44|96.58|96.48|96.54|96.44|625
1611760220000|2021-01-27 15:10:20|96.52|96.42|96.42|96.34|96.52|96.44|96.42|96.34|1061
1611760230000|2021-01-27 15:10:30|96.4||96.4||96.42||96.4||16708
1611760240000|2021-01-27 15:10:40|||||||||259
1611760250000|2021-01-27 15:10:50|96.38|96.3|96.36|96.26|96.38|96.32|96.36|96.26|2528
1611760260000|2021-01-27 15:11:00|96.34|96.28|96.42|96.3|96.44|96.34|96.32|96.28|11008
1611760270000|2021-01-27 15:11:10|96.4||96.4||96.4||96.4||0
1611760280000|2021-01-27 15:11:20||96.32||96.32||96.32||96.32|0
1611760290000|2021-01-27 15:11:30|96.38||96.4||96.4||96.38||0
1611760300000|2021-01-27 15:11:40|96.38|96.34|96.4|96.32|96.4|96.34|96.38|96.32|11548
1611760310000|2021-01-27 15:11:50|96.38|96.3|96.32|96.24|96.38|96.3|96.32|96.24|10785
1611760320000|2021-01-27 15:12:00|96.3|96.22|96.28|96.16|96.3|96.22|96.28|96.16|5625
1611760330000|2021-01-27 15:12:10|96.26|96.18|96.32|96.22|96.32|96.28|96.24|96.18|32056
1611760340000|2021-01-27 15:12:20|96.3|96.2|96.18|96.12|96.3|96.2|96.18|96.12|11480
1611760350000|2021-01-27 15:12:30|96.2|96.2|96.18|96.08|96.24|96.2|96.18|96.08|3955
1611760360000|2021-01-27 15:12:40|96.2|96.1|96.14|96.06|96.2|96.1|96.14|96.06|5532
1611760370000|2021-01-27 15:12:50|96.12|96.04|96.06|96|96.12|96.04|96.02|96|12486
1611760380000|2021-01-27 15:13:00|96.04|95.98|95.96|95.9|96.04|95.98|95.96|95.88|49583
1611760390000|2021-01-27 15:13:10|96.02|95.92|95.92|95.84|96.04|95.94|95.92|95.84|35279
1611760400000|2021-01-27 15:13:20|95.9||95.9||95.9||95.9||1050
1611760410000|2021-01-27 15:13:30||95.82||95.78||95.82||95.78|6583
1611760420000|2021-01-27 15:13:40||95.8||95.8||95.8||95.8|7151
1611760430000|2021-01-27 15:13:50|95.88|95.78|95.9|95.78|95.92|95.86|95.82|95.74|26578
1611760440000|2021-01-27 15:14:00|95.92|95.8|95.9|95.78|95.92|95.8|95.9|95.76|2060
1611760460000|2021-01-27 15:14:20|95.92|95.9|95.9|95.8|95.92|95.9|95.9|95.8|10110
1611760470000|2021-01-27 15:14:30|95.92|95.82|95.9|95.8|95.92|95.82|95.9|95.8|2037
1611760480000|2021-01-27 15:14:40|95.88|95.78|95.86|95.76|95.88|95.78|95.84|95.74|42953
1611760490000|2021-01-27 15:14:50|95.84|95.74|95.9|95.78|95.9|95.82|95.82|95.72|3014
1611760500000|2021-01-27 15:15:00|95.88|95.76|95.84|95.78|95.88|95.78|95.84|95.76|5619
1611760510000|2021-01-27 15:15:10|95.88|95.76|95.86|95.76|95.88|95.78|95.86|95.76|2230
1611760520000|2021-01-27 15:15:20|95.84|95.74|95.7|95.6|95.84|95.74|95.7|95.6|18541
1611760530000|2021-01-27 15:15:30|95.68|95.62|95.7|95.6|95.7|95.62|95.68|95.6|0
1611760540000|2021-01-27 15:15:40|95.68||95.68||95.68||95.68||5500
1611760550000|2021-01-27 15:15:50|95.66||95.68||95.7||95.64||84382
1611760560000|2021-01-27 15:16:00|95.7|95.62|95.82|95.72|95.92|95.78|95.7|95.62|15195
1611760570000|2021-01-27 15:16:10|95.8|95.7|95.78|95.66|95.8|95.7|95.78|95.66|4118
1611760580000|2021-01-27 15:16:20|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.66|6406
1611760590000|2021-01-27 15:16:30|95.78|95.76|95.84|95.72|95.86|95.76|95.78|95.7|7599
1611760600000|2021-01-27 15:16:40|95.82|95.7|95.82|95.7|95.82|95.7|95.82|95.7|0
1611760610000|2021-01-27 15:16:50||95.72||95.72||95.72||95.72|0
1611760620000|2021-01-27 15:17:00|95.8|95.74|95.8|95.72|95.8|95.74|95.8|95.72|0
1611760630000|2021-01-27 15:17:10|95.82|95.74|95.9|95.78|95.9|95.78|95.82|95.74|6308
1611760640000|2021-01-27 15:17:20|95.88||95.88||95.88||95.84||2494
1611760650000|2021-01-27 15:17:30||95.8||95.8||95.8||95.8|2610
1611760660000|2021-01-27 15:17:40|95.86|95.78|95.92|95.82|95.92|95.82|95.84|95.78|4367
1611760670000|2021-01-27 15:17:50|95.9||95.9||95.9||95.9||2000
1611760680000|2021-01-27 15:18:00|95.92|95.84|95.92|95.84|95.96|95.84|95.92|95.84|3644
1611760690000|2021-01-27 15:18:10|95.96|95.86|95.96|95.88|96.02|95.94|95.96|95.86|8371
1611760700000|2021-01-27 15:18:20||95.86||95.84||95.86||95.84|4833
1611760720000|2021-01-27 15:18:40|95.94|95.86|96.02|95.94|96.02|95.94|95.94|95.86|7079
1611760730000|2021-01-27 15:18:50|96.04|96.02|96.1|96.02|96.12|96.04|96.04|96|8800
1611760740000|2021-01-27 15:19:00|96.12|96.04|96.2|96.12|96.22|96.12|96.12|96.04|10434
1611760750000|2021-01-27 15:19:10|96.22|96.14|96.24|96.16|96.26|96.16|96.22|96.12|13246
1611760760000|2021-01-27 15:19:20|96.22|96.12|96.2|96.12|96.22|96.12|96.2|96.12|2688
1611760770000|2021-01-27 15:19:30|96.22|96.14|96.32|96.24|96.32|96.24|96.22|96.14|5607
1611760780000|2021-01-27 15:19:40|96.3|96.22|96.3|96.2|96.34|96.24|96.3|96.18|14900
1611760790000|2021-01-27 15:19:50|96.28|96.18|96.28|96.2|96.28|96.2|96.28|96.18|0
1611760800000|2021-01-27 15:20:00|96.3|96.18|96.44|96.32|96.44|96.32|96.3|96.18|10026
1611760810000|2021-01-27 15:20:10|96.46|96.34|96.52|96.4|96.52|96.4|96.46|96.34|2481
1611760820000|2021-01-27 15:20:20|96.54||96.48||96.54||96.48||0
1611760830000|2021-01-27 15:20:30|96.52|96.42|96.64|96.54|96.64|96.56|96.48|96.42|27386
1611760840000|2021-01-27 15:20:40|96.62|96.52|96.54|96.42|96.62|96.52|96.54|96.42|20515
1611760850000|2021-01-27 15:20:50|96.5|96.4|96.44|96.32|96.5|96.42|96.44|96.3|4208
1611760860000|2021-01-27 15:21:00|96.46|96.3|96.5|96.44|96.54|96.44|96.46|96.3|16926
1611760870000|2021-01-27 15:21:10|96.48|96.4|96.48|96.4|96.5|96.4|96.48|96.4|12036
1611760880000|2021-01-27 15:21:20|96.5|96.38|96.5|96.42|96.5|96.42|96.5|96.38|14750
1611760890000|2021-01-27 15:21:30|96.52|96.44|96.52|96.46|96.54|96.5|96.46|96.4|15061
1611760900000|2021-01-27 15:21:40|96.5|96.42|96.44|96.34|96.5|96.42|96.42|96.32|15640
1611760910000|2021-01-27 15:21:50|96.42|96.32|96.44|96.34|96.44|96.36|96.38|96.28|3763
1611760920000|2021-01-27 15:22:00|96.46|96.36|96.52|96.38|96.52|96.4|96.46|96.36|9828
1611760930000|2021-01-27 15:22:10|96.54|96.4|96.54|96.44|96.54|96.44|96.5|96.4|0
1611760940000|2021-01-27 15:22:20|96.56|96.46|96.56|96.46|96.56|96.46|96.56|96.46|0
1611760950000|2021-01-27 15:22:30|96.54|96.42|96.52|96.38|96.54|96.42|96.5|96.38|1309
1611760960000|2021-01-27 15:22:40|96.54|96.4|96.52|96.4|96.54|96.4|96.52|96.4|5201
1611760970000|2021-01-27 15:22:50|96.54||96.54||96.54||96.54||38
1611760980000|2021-01-27 15:23:00|96.52|96.42|96.5|96.42|96.52|96.42|96.5|96.42|0
1611761010000|2021-01-27 15:23:30|96.48|96.4|96.46|96.4|96.48|96.4|96.46|96.4|501
1611761020000|2021-01-27 15:23:40|96.44|96.38|96.44|96.34|96.44|96.38|96.44|96.34|18864
1611761030000|2021-01-27 15:23:50|||||||||300
1611761040000|2021-01-27 15:24:00|96.4|96.3|96.4|96.32|96.4|96.34|96.32|96.24|18118
1611761050000|2021-01-27 15:24:10|96.38|96.3|96.34|96.26|96.38|96.3|96.34|96.24|2352
1611761070000|2021-01-27 15:24:30|96.32|96.28|96.28|96.18|96.34|96.28|96.28|96.18|9404
1611761080000|2021-01-27 15:24:40|96.26|96.2|96.36|96.26|96.36|96.26|96.26|96.18|12124
1611761090000|2021-01-27 15:24:50|96.34|96.24|96.32|96.22|96.36|96.3|96.32|96.2|100
1611761100000|2021-01-27 15:25:00|96.34|96.24|96.5|96.4|96.52|96.42|96.34|96.24|20785
1611761110000|2021-01-27 15:25:10|96.48|96.38|96.46|96.36|96.48|96.38|96.44|96.36|0
1611761120000|2021-01-27 15:25:20|96.44|96.34|96.36|96.26|96.44|96.34|96.36|96.26|9727
1611761130000|2021-01-27 15:25:30|96.38|96.28|96.38|96.32|96.38|96.32|96.38|96.28|1400
1611761140000|2021-01-27 15:25:40|96.4|96.34|96.46|96.36|96.46|96.36|96.4|96.34|2113
1611761150000|2021-01-27 15:25:50|96.44|96.34|96.44|96.34|96.46|96.34|96.4|96.32|13180
1611761170000|2021-01-27 15:26:10|96.46|96.36|96.54|96.48|96.56|96.48|96.46|96.36|10216
1611761180000|2021-01-27 15:26:20|96.52|96.46|96.52|96.42|96.52|96.46|96.52|96.42|3972
1611761190000|2021-01-27 15:26:30|96.54|96.44|96.54|96.44|96.54|96.44|96.52|96.42|90
1611761200000|2021-01-27 15:26:40|||||||||1023
1611761210000|2021-01-27 15:26:50|||||||||17345
1611761220000|2021-01-27 15:27:00||96.46||96.46||96.46||96.46|100
1611761230000|2021-01-27 15:27:10|96.56|96.48|96.58|96.5|96.62|96.5|96.56|96.48|5414
1611761240000|2021-01-27 15:27:20|96.56|96.52|96.64|96.54|96.64|96.54|96.56|96.52|18092
1611761250000|2021-01-27 15:27:30|96.62|96.52|96.58|96.52|96.62|96.52|96.58|96.52|1914
1611761260000|2021-01-27 15:27:40|96.6||96.6||96.6||96.6||488
1611761280000|2021-01-27 15:28:00|96.58|96.5|96.6|96.5|96.6|96.5|96.52|96.46|13620
1611761290000|2021-01-27 15:28:10|96.58||96.56||96.6||96.56||0
1611761300000|2021-01-27 15:28:20|96.58|96.48|96.54|96.48|96.58|96.48|96.54|96.48|21235
1611761310000|2021-01-27 15:28:30|96.52|96.46|96.5|96.42|96.52|96.46|96.5|96.42|6917
1611761320000|2021-01-27 15:28:40|96.48|96.4|96.42|96.34|96.5|96.4|96.4|96.32|10825
1611761330000|2021-01-27 15:28:50|96.4||96.42||96.42||96.38||2984
1611761340000|2021-01-27 15:29:00|96.44|96.36|96.44|96.4|96.48|96.4|96.44|96.36|5641
1611761350000|2021-01-27 15:29:10|96.46|96.36|96.44|96.34|96.46|96.36|96.44|96.34|420
1611761360000|2021-01-27 15:29:20|96.42|96.32|96.32|96.24|96.42|96.32|96.32|96.24|11458
1611761370000|2021-01-27 15:29:30|96.3|96.22|96.28|96.18|96.3|96.22|96.28|96.18|0
1611761380000|2021-01-27 15:29:40|96.26||96.24||96.26||96.24||557
1611761390000|2021-01-27 15:29:50|96.22|96.16|96.18|96.1|96.22|96.16|96.18|96.1|6575
1611761400000|2021-01-27 15:30:00|96.2|96.12|96.22|96.1|96.24|96.2|96.2|96.1|14001
1611761410000|2021-01-27 15:30:10||96.12||96.12||96.12||96.12|2060
1611761420000|2021-01-27 15:30:20|96.24|96.22|96.4|96.3|96.42|96.3|96.24|96.22|29784
1611761430000|2021-01-27 15:30:30|96.42|96.32|96.48|96.36|96.48|96.36|96.42|96.32|6477
1611761440000|2021-01-27 15:30:40|96.46|96.4|96.54|96.46|96.56|96.46|96.46|96.4|17141
1611761450000|2021-01-27 15:30:50|||||||||4645
1611761460000|2021-01-27 15:31:00|96.52|96.44|96.56|96.46|96.58|96.46|96.46|96.42|17428
1611761470000|2021-01-27 15:31:10|||||||||1777
1611761480000|2021-01-27 15:31:20|96.54|96.44|96.5|96.4|96.56|96.48|96.44|96.34|23307
1611761490000|2021-01-27 15:31:30|96.48|96.38|96.42|96.34|96.48|96.38|96.4|96.32|8179
1611761500000|2021-01-27 15:31:40|96.4|96.32|96.34|96.24|96.4|96.32|96.32|96.2|49117
1611761510000|2021-01-27 15:31:50|96.32||96.32||96.32||96.32||6748
1611761520000|2021-01-27 15:32:00|96.3|96.2|96.3|96.2|96.3|96.2|96.28|96.18|252
1611761530000|2021-01-27 15:32:10|96.28||96.28||96.28||96.28||0
1611761540000|2021-01-27 15:32:20|96.26|96.18|96.2|96.1|96.26|96.18|96.2|96.1|12507
1611761570000|2021-01-27 15:32:50|96.22|96.12|96.26|96.18|96.3|96.2|96.2|96.12|30493
1611761580000|2021-01-27 15:33:00|96.24|96.22|96.12|96.02|96.26|96.22|96.12|96.02|14330
1611761590000|2021-01-27 15:33:10|96.1|96|96.12|96.04|96.16|96.04|96.08|95.96|37848
1611761600000|2021-01-27 15:33:20|96.14|96.06|96.16|96.06|96.26|96.24|96.14|96.06|19064
1611761610000|2021-01-27 15:33:30|96.14|96.04|96.18|96.1|96.18|96.1|96.12|96.04|2590
1611761620000|2021-01-27 15:33:40|96.2|96.12|96.24|96.16|96.24|96.16|96.2|96.12|5701
1611761630000|2021-01-27 15:33:50|96.26|96.18|96.3|96.2|96.32|96.2|96.26|96.18|3201
1611761640000|2021-01-27 15:34:00|96.28|96.22|96.18|96.08|96.28|96.24|96.16|96.08|44582
1611761650000|2021-01-27 15:34:10|96.16|96.06|96.14|96.04|96.16|96.06|96.14|96.02|561
1611761660000|2021-01-27 15:34:20|96.12|96.02|96.12|96.02|96.12|96.02|96.12|96.02|2091
1611761670000|2021-01-27 15:34:30|96.1|95.96|96.02|95.92|96.1|95.96|95.92|95.88|48197
1611761680000|2021-01-27 15:34:40|95.98|95.94|96.02|95.94|96.04|95.96|95.98|95.94|12667
1611761690000|2021-01-27 15:34:50|95.98|95.92|95.92|95.82|96.04|95.92|95.92|95.78|44693
1611761700000|2021-01-27 15:35:00|95.9|95.84|95.96|95.88|95.96|95.88|95.9|95.78|8609
1611761710000|2021-01-27 15:35:10||95.9||95.9||95.9||95.9|0
1611761720000|2021-01-27 15:35:20|95.98|95.92|96.02|95.94|96.02|95.94|95.98|95.92|5991
1611761730000|2021-01-27 15:35:30|96.06|95.96|96.02|95.96|96.12|96.02|96.02|95.94|11486
1611761750000|2021-01-27 15:35:50|96|95.94|96|95.94|96|95.94|96|95.94|7335
1611761760000|2021-01-27 15:36:00|95.98|95.9|95.92|95.88|96|95.9|95.92|95.88|29178
1611761770000|2021-01-27 15:36:10|95.9|95.86|95.94|95.86|95.96|95.9|95.9|95.84|33245
1611761780000|2021-01-27 15:36:20||95.84||95.86||95.86||95.84|1982
1611761790000|2021-01-27 15:36:30||95.88||95.88||95.88||95.88|0
1611761800000|2021-01-27 15:36:40|95.96|95.9|95.9|95.86|95.98|95.9|95.9|95.84|12350
1611761810000|2021-01-27 15:36:50|||||||||4114
1611761820000|2021-01-27 15:37:00|||||||||31
1611761830000|2021-01-27 15:37:10|95.88|95.84|95.82|95.74|95.9|95.84|95.82|95.74|22355
1611761840000|2021-01-27 15:37:20|95.8|95.76|95.78|95.7|95.8|95.76|95.78|95.7|2336
1611761850000|2021-01-27 15:37:30|95.76|95.72|95.76|95.68|95.8|95.72|95.74|95.66|51525
1611761860000|2021-01-27 15:37:40|95.78|95.7|95.76|95.7|95.82|95.72|95.76|95.7|7656
1611761870000|2021-01-27 15:37:50|95.74|95.72|95.72|95.62|95.78|95.72|95.72|95.62|14863
1611761880000|2021-01-27 15:38:00|95.68|95.6|95.66|95.6|95.68|95.6|95.66|95.6|2590
1611761890000|2021-01-27 15:38:10|95.64|95.56|95.64|95.58|95.68|95.6|95.62|95.54|18228
1611761900000|2021-01-27 15:38:20|95.62|95.56|95.5|95.44|95.64|95.56|95.5|95.44|20012
1611761910000|2021-01-27 15:38:30|95.54|95.46|95.52|95.46|95.58|95.54|95.5|95.46|27287
1611761920000|2021-01-27 15:38:40|95.5|95.44|95.44|95.36|95.5|95.44|95.42|95.34|21950
1611761930000|2021-01-27 15:38:50|95.42||95.42||95.42||95.42||5000
1611761940000|2021-01-27 15:39:00|95.4|95.32|95.34|95.28|95.44|95.36|95.34|95.26|10558
1611761960000|2021-01-27 15:39:20|95.32|95.26|95.3|95.22|95.32|95.26|95.26|95.2|2261
1611761970000|2021-01-27 15:39:30|95.26|95.26|95.3|95.24|95.32|95.26|95.26|95.22|10826
1611761980000|2021-01-27 15:39:40|95.32|95.26|95.3|95.26|95.34|95.26|95.26|95.18|43183
1611761990000|2021-01-27 15:39:50|95.34|95.28|95.38|95.3|95.38|95.3|95.34|95.28|7188
1611762000000|2021-01-27 15:40:00|95.36|95.32|95.36|95.3|95.36|95.32|95.36|95.3|7934
1611762010000|2021-01-27 15:40:10|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.26|23855
1611762030000|2021-01-27 15:40:30|95.36|95.3|95.42|95.3|95.5|95.44|95.36|95.28|33269
1611762040000|2021-01-27 15:40:40||95.32||95.32||95.32||95.32|2073
1611762050000|2021-01-27 15:40:50|95.4|95.3|95.42|95.38|95.42|95.38|95.38|95.3|24989
1611762060000|2021-01-27 15:41:00|95.46|95.4|95.48|95.42|95.5|95.42|95.42|95.38|24600
1611762070000|2021-01-27 15:41:10|95.5|95.4|95.44|95.38|95.5|95.42|95.44|95.38|9634
1611762080000|2021-01-27 15:41:20|95.46|95.4|95.46|95.4|95.46|95.4|95.46|95.4|8827
1611762090000|2021-01-27 15:41:30|95.44|95.42|95.54|95.46|95.54|95.46|95.44|95.42|8067
1611762100000|2021-01-27 15:41:40|95.58|95.48|95.62|95.56|95.64|95.56|95.58|95.48|10842
1611762120000|2021-01-27 15:42:00|95.6|95.54|95.54|95.5|95.6|95.54|95.54|95.48|25052
1611762130000|2021-01-27 15:42:10|95.58|95.48|95.58|95.52|95.58|95.54|95.54|95.48|10185
1611762140000|2021-01-27 15:42:20|95.56|95.5|95.56|95.52|95.58|95.52|95.56|95.5|2000
1611762150000|2021-01-27 15:42:30|95.58|95.54|95.66|95.58|95.68|95.58|95.58|95.52|19600
1611762160000|2021-01-27 15:42:40|95.7|95.6|95.72|95.66|95.76|95.66|95.7|95.6|2003
1611762170000|2021-01-27 15:42:50|||||||||3000
1611762180000|2021-01-27 15:43:00|95.7|95.64|95.6|95.56|95.7|95.64|95.6|95.56|37068
1611762190000|2021-01-27 15:43:10|95.58|95.58|95.56|95.52|95.58|95.58|95.56|95.52|22484
1611762200000|2021-01-27 15:43:20|95.58|95.56|95.58|95.54|95.58|95.56|95.58|95.52|6784
1611762210000|2021-01-27 15:43:30|95.6|95.56|95.58|95.54|95.6|95.56|95.58|95.54|8357
1611762220000|2021-01-27 15:43:40|95.6|95.52|95.54|95.5|95.6|95.52|95.54|95.5|23870
1611762230000|2021-01-27 15:43:50|95.58|95.48|95.56|95.5|95.6|95.52|95.56|95.48|11305
1611762240000|2021-01-27 15:44:00|95.58|95.52|95.6|95.52|95.6|95.52|95.58|95.52|11049
1611762250000|2021-01-27 15:44:10|95.58|95.5|95.5|95.44|95.58|95.5|95.5|95.44|15931
1611762260000|2021-01-27 15:44:20|95.52|95.42|95.48|95.4|95.54|95.42|95.48|95.4|8252
1611762270000|2021-01-27 15:44:30|||||||||3180
1611762280000|2021-01-27 15:44:40|95.46|95.44|95.46|95.42|95.48|95.44|95.44|95.4|15895
1611762290000|2021-01-27 15:44:50||95.4||95.4||95.4||95.4|288
1611762300000|2021-01-27 15:45:00|95.48|95.42|95.5|95.42|95.5|95.46|95.46|95.42|22200
1611762310000|2021-01-27 15:45:10|95.48|95.44|95.5|95.42|95.5|95.44|95.48|95.42|4778
1611762320000|2021-01-27 15:45:20|95.52|95.44|95.58|95.52|95.6|95.54|95.52|95.44|13543
1611762330000|2021-01-27 15:45:30|95.56|95.54|95.56|95.48|95.56|95.54|95.56|95.48|16183
1611762350000|2021-01-27 15:45:50|||||||||1068
1611762360000|2021-01-27 15:46:00||95.5||95.5||95.5||95.5|0
1611762370000|2021-01-27 15:46:10|95.54|95.48|95.5|95.42|95.54|95.48|95.48|95.42|19913
1611762380000|2021-01-27 15:46:20|95.46|95.44|95.5|95.44|95.5|95.44|95.46|95.44|4032
1611762390000|2021-01-27 15:46:30|95.52|95.46|95.58|95.5|95.58|95.54|95.5|95.46|20568
1611762400000|2021-01-27 15:46:40|95.56|95.52|95.62|95.56|95.66|95.58|95.56|95.52|19333
1611762410000|2021-01-27 15:46:50|95.6|95.54|95.62|95.54|95.66|95.56|95.6|95.54|23653
1611762420000|2021-01-27 15:47:00||95.56||95.56||95.56||95.56|94322
1611762430000|2021-01-27 15:47:10|95.64|95.58|95.7|95.64|95.7|95.64|95.64|95.58|25008
1611762440000|2021-01-27 15:47:20|95.72|95.72|95.74|95.66|95.76|95.72|95.7|95.64|71728
1611762450000|2021-01-27 15:47:30|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.66|9223
1611762470000|2021-01-27 15:47:50|||||||||506
1611762480000|2021-01-27 15:48:00|95.78|95.72|95.84|95.76|95.86|95.82|95.78|95.72|40979
1611762490000|2021-01-27 15:48:10|95.86|95.78|95.8|95.74|95.86|95.82|95.8|95.74|16099
1611762500000|2021-01-27 15:48:20||95.76||95.76||95.76||95.76|120
1611762510000|2021-01-27 15:48:30|95.82|95.78|95.98|95.88|95.98|95.88|95.82|95.78|23216
1611762520000|2021-01-27 15:48:40|95.96|95.9|95.96|95.86|95.96|95.9|95.94|95.86|3904
1611762530000|2021-01-27 15:48:50|95.94|95.84|95.92|95.82|95.94|95.84|95.92|95.82|1209
1611762540000|2021-01-27 15:49:00|95.9|95.84|95.82|95.76|95.9|95.84|95.82|95.76|8473
1611762550000|2021-01-27 15:49:10|95.8|95.74|95.78|95.72|95.82|95.78|95.78|95.7|16254
1611762560000|2021-01-27 15:49:20|95.82|95.78|95.82|95.72|95.82|95.78|95.8|95.72|46461
1611762570000|2021-01-27 15:49:30|95.78||95.78||95.78||95.78||14084
1611762580000|2021-01-27 15:49:40|95.82|95.74|95.82|95.76|95.82|95.76|95.82|95.74|4255
1611762600000|2021-01-27 15:50:00|95.8|95.74|95.78|95.7|95.8|95.74|95.78|95.7|11038
1611762610000|2021-01-27 15:50:10|95.74|95.68|95.72|95.68|95.74|95.68|95.72|95.68|10044
1611762620000|2021-01-27 15:50:20|95.7|95.66|95.7|95.62|95.7|95.66|95.7|95.62|11427
1611762630000|2021-01-27 15:50:30||95.6||95.6||95.6||95.6|0
1611762640000|2021-01-27 15:50:40|95.72|95.62|95.78|95.68|95.78|95.72|95.72|95.62|34893
1611762650000|2021-01-27 15:50:50|95.76|95.66|95.7|95.62|95.76|95.68|95.7|95.62|20149
1611762660000|2021-01-27 15:51:00|95.72|95.64|95.76|95.66|95.76|95.68|95.72|95.64|12373
1611762670000|2021-01-27 15:51:10|95.74|95.64|95.7|95.64|95.74|95.64|95.7|95.64|1069
1611762680000|2021-01-27 15:51:20|95.68|95.62|95.68|95.62|95.68|95.64|95.68|95.62|5338
1611762690000|2021-01-27 15:51:30|95.66|95.6|95.6|95.52|95.66|95.6|95.6|95.52|22156
1611762700000|2021-01-27 15:51:40|95.58||95.58||95.58||95.58||50
1611762710000|2021-01-27 15:51:50|||||||||500
1611762720000|2021-01-27 15:52:00|95.6|95.54|95.58|95.52|95.6|95.54|95.58|95.52|17687
1611762730000|2021-01-27 15:52:10|95.6|95.54|95.58|95.54|95.62|95.58|95.58|95.52|13301
1611762740000|2021-01-27 15:52:20|95.56|95.52|95.52|95.48|95.6|95.54|95.52|95.48|24531
1611762750000|2021-01-27 15:52:30||95.46||95.48||95.48||95.46|3747
1611762760000|2021-01-27 15:52:40|||||||||498
1611762770000|2021-01-27 15:52:50|95.5|95.46|95.46|95.42|95.52|95.48|95.46|95.42|14821
1611762780000|2021-01-27 15:53:00|95.48|95.44|95.5|95.42|95.5|95.48|95.48|95.42|18807
1611762790000|2021-01-27 15:53:10|95.52|95.44|95.52|95.46|95.54|95.5|95.52|95.44|5687
1611762800000|2021-01-27 15:53:20|95.54|95.48|95.56|95.52|95.58|95.54|95.52|95.46|33044
1611762810000|2021-01-27 15:53:30|95.58|95.54|95.58|95.52|95.58|95.54|95.58|95.52|4284
1611762820000|2021-01-27 15:53:40|||||||||316
1611762840000|2021-01-27 15:54:00||95.54||95.54||95.54||95.52|141
1611762850000|2021-01-27 15:54:10|95.56|95.52|95.52|95.44|95.56|95.52|95.52|95.42|21896
1611762870000|2021-01-27 15:54:30|||||||||1513
1611762880000|2021-01-27 15:54:40|95.5|95.46|95.54|95.5|95.56|95.52|95.5|95.46|48674
1611762890000|2021-01-27 15:54:50|95.52|95.48|95.52|95.46|95.52|95.48|95.52|95.46|11720
1611762900000|2021-01-27 15:55:00|95.48|95.44|95.52|95.46|95.52|95.46|95.48|95.44|18348
1611762910000|2021-01-27 15:55:10|95.54|95.48|95.58|95.54|95.62|95.54|95.54|95.48|9451
1611762920000|2021-01-27 15:55:20|95.56|95.52|95.52|95.44|95.56|95.54|95.52|95.44|18081
1611762930000|2021-01-27 15:55:30|95.5||95.48||95.5||95.48||4730
1611762940000|2021-01-27 15:55:40|95.52|95.42|95.48|95.44|95.52|95.44|95.48|95.42|11676
1611762950000|2021-01-27 15:55:50|95.46|95.42|95.48|95.42|95.48|95.44|95.46|95.42|4065
1611762960000|2021-01-27 15:56:00|95.5|95.44|95.52|95.44|95.54|95.44|95.5|95.44|8642
1611762970000|2021-01-27 15:56:10|95.5||95.48||95.5||95.48||116
1611762980000|2021-01-27 15:56:20|95.5|95.46|95.5|95.46|95.54|95.48|95.48|95.44|19931
1611763000000|2021-01-27 15:56:40|95.54|95.48|95.68|95.58|95.68|95.58|95.54|95.48|15420
1611763010000|2021-01-27 15:56:50|95.7|95.6|95.68|95.6|95.7|95.62|95.68|95.6|353
1611763020000|2021-01-27 15:57:00|95.66|95.58|95.64|95.54|95.66|95.6|95.6|95.52|18076
1611763030000|2021-01-27 15:57:10|95.62|95.56|95.64|95.56|95.64|95.56|95.62|95.56|21
1611763040000|2021-01-27 15:57:20|95.62|95.64|95.68|95.64|95.7|95.64|95.62|95.58|14507
1611763050000|2021-01-27 15:57:30|95.66|95.62|95.68|95.62|95.7|95.64|95.66|95.62|14827
1611763060000|2021-01-27 15:57:40|95.66|95.6|95.66|95.6|95.68|95.62|95.66|95.6|4274
1611763070000|2021-01-27 15:57:50|95.68|95.62|95.68|95.62|95.68|95.66|95.66|95.58|14990
1611763080000|2021-01-27 15:58:00|95.66|95.6|95.64|95.58|95.66|95.6|95.64|95.58|337
1611763100000|2021-01-27 15:58:20|95.62|95.56|95.62|95.56|95.62|95.56|95.62|95.56|11514
1611763120000|2021-01-27 15:58:40|95.64|95.58|95.72|95.62|95.72|95.66|95.64|95.58|29158
1611763130000|2021-01-27 15:58:50|95.7|95.64|95.66|95.58|95.7|95.64|95.62|95.58|11556
1611763140000|2021-01-27 15:59:00|95.68|95.6|95.78|95.68|95.78|95.7|95.68|95.6|33236
1611763150000|2021-01-27 15:59:10|95.82|95.7|95.82|95.78|95.86|95.78|95.82|95.7|9926
1611763160000|2021-01-27 15:59:20|95.8|95.74|95.82|95.76|95.82|95.78|95.8|95.74|17620
1611763170000|2021-01-27 15:59:30|95.84|95.78|95.84|95.78|95.84|95.78|95.82|95.78|4763
1611763180000|2021-01-27 15:59:40|||||||||496
1611763200000|2021-01-27 16:00:00|95.82|95.76|95.82|95.76|95.84|95.78|95.82|95.74|19753
1611763210000|2021-01-27 16:00:10|95.8|95.74|95.86|95.82|95.88|95.84|95.8|95.74|30489
1611763220000|2021-01-27 16:00:20|95.84|95.8|95.82|95.8|95.86|95.82|95.82|95.8|6878
1611763230000|2021-01-27 16:00:30|95.86||95.84||95.86||95.84||2533
1611763240000|2021-01-27 16:00:40|95.82|95.78|95.72|95.66|95.82|95.8|95.72|95.66|46620
1611763250000|2021-01-27 16:00:50|95.7|95.62|95.76|95.68|95.78|95.68|95.68|95.6|21923
1611763260000|2021-01-27 16:01:00|95.8|95.7|95.8|95.74|95.84|95.76|95.78|95.7|5811
1611763270000|2021-01-27 16:01:10|95.78|95.72|95.74|95.7|95.78|95.72|95.74|95.68|5018
1611763280000|2021-01-27 16:01:20|95.72|95.68|95.7|95.64|95.74|95.68|95.7|95.6|3729
1611763290000|2021-01-27 16:01:30|95.68|95.58|95.64|95.58|95.68|95.58|95.62|95.56|12777
1611763300000|2021-01-27 16:01:40|95.66|95.6|95.66|95.6|95.66|95.64|95.66|95.6|5305
1611763310000|2021-01-27 16:01:50|95.64|95.56|95.6|95.56|95.64|95.56|95.6|95.56|2632
1611763320000|2021-01-27 16:02:00|95.62|95.58|95.6|95.54|95.62|95.58|95.6|95.54|4259
1611763330000|2021-01-27 16:02:10|95.62||95.62||95.62||95.62||8724
1611763340000|2021-01-27 16:02:20|95.64|95.56|95.76|95.68|95.76|95.68|95.64|95.54|29235
1611763350000|2021-01-27 16:02:30|95.74|95.66|95.7|95.62|95.74|95.66|95.7|95.62|10060
1611763360000|2021-01-27 16:02:40|95.68|95.6|95.7|95.6|95.7|95.6|95.68|95.58|0
1611763370000|2021-01-27 16:02:50|||||||||10391
1611763380000|2021-01-27 16:03:00|95.72|95.62|95.74|95.64|95.76|95.7|95.72|95.62|53263
1611763390000|2021-01-27 16:03:10|95.72||95.72||95.72||95.72||0
1611763400000|2021-01-27 16:03:20|95.74|95.66|95.74|95.68|95.74|95.68|95.74|95.66|274
1611763420000|2021-01-27 16:03:40|||||||||4500
1611763430000|2021-01-27 16:03:50|95.72|95.66|95.8|95.74|95.82|95.78|95.72|95.64|45321
1611763440000|2021-01-27 16:04:00||95.76||95.76||95.76||95.76|300
1611763450000|2021-01-27 16:04:10|95.78|95.72|95.78|95.74|95.8|95.74|95.78|95.72|6917
1611763460000|2021-01-27 16:04:20|95.8|95.76|95.8|95.76|95.82|95.8|95.8|95.74|23461
1611763470000|2021-01-27 16:04:30|95.82|95.74|95.8|95.76|95.82|95.78|95.76|95.74|46147
1611763480000|2021-01-27 16:04:40|95.78||95.78||95.78||95.78||1135
1611763490000|2021-01-27 16:04:50|95.8|95.78|95.96|95.86|95.96|95.86|95.8|95.78|17494
1611763500000|2021-01-27 16:05:00|95.94||95.94||95.94||95.94||328
1611763510000|2021-01-27 16:05:10|95.92|95.84|95.82|95.74|95.92|95.84|95.82|95.74|52665
1611763520000|2021-01-27 16:05:20|95.8|95.72|95.68|95.62|95.8|95.72|95.68|95.62|11941
1611763530000|2021-01-27 16:05:30|95.66|95.6|95.68|95.58|95.7|95.64|95.66|95.58|6815
1611763540000|2021-01-27 16:05:40|95.66|95.56|95.56|95.52|95.66|95.56|95.56|95.48|5503
1611763550000|2021-01-27 16:05:50|95.54|95.48|95.44|95.36|95.54|95.48|95.44|95.36|4344
1611763560000|2021-01-27 16:06:00|95.42|95.34|95.42|95.36|95.5|95.42|95.4|95.32|23986
1611763570000|2021-01-27 16:06:10|95.4|95.34|95.42|95.34|95.5|95.38|95.34|95.32|59396
1611763580000|2021-01-27 16:06:20|95.44|95.36|95.52|95.4|95.52|95.46|95.44|95.36|10336
1611763590000|2021-01-27 16:06:30|95.5|95.46|95.42|95.34|95.52|95.46|95.42|95.34|35777
1611763600000|2021-01-27 16:06:40|95.38|95.36|95.44|95.36|95.52|95.4|95.38|95.36|22643
1611763610000|2021-01-27 16:06:50|||||||||2107
1611763620000|2021-01-27 16:07:00|95.42|95.38|95.42|95.36|95.52|95.42|95.4|95.36|57982
1611763630000|2021-01-27 16:07:10|95.44|95.38|95.48|95.42|95.5|95.42|95.44|95.38|15029
1611763640000|2021-01-27 16:07:20|||||||||10410
1611763650000|2021-01-27 16:07:30|95.5|95.44|95.54|95.46|95.6|95.52|95.5|95.44|35518
1611763660000|2021-01-27 16:07:40|95.52|95.44|95.54|95.5|95.54|95.5|95.48|95.44|13875
1611763670000|2021-01-27 16:07:50|95.56|95.52|95.56|95.5|95.56|95.52|95.54|95.44|5982
1611763680000|2021-01-27 16:08:00|95.54|95.48|95.56|95.5|95.6|95.5|95.5|95.44|38692
1611763690000|2021-01-27 16:08:10|95.54|95.46|95.52|95.46|95.56|95.48|95.5|95.46|9582
1611763700000|2021-01-27 16:08:20|95.5|95.48|95.5|95.46|95.5|95.48|95.5|95.46|8785
1611763710000|2021-01-27 16:08:30|95.52||95.52||95.52||95.52||41
1611763720000|2021-01-27 16:08:40||95.48||95.48||95.48||95.48|210
1611763730000|2021-01-27 16:08:50|95.54|95.5|95.56|95.52|95.58|95.52|95.54|95.5|5467
1611763740000|2021-01-27 16:09:00|95.58|95.5|95.56|95.5|95.6|95.54|95.56|95.5|8687
1611763750000|2021-01-27 16:09:10|||||||||2061
1611763760000|2021-01-27 16:09:20|||||||||10401
1611763770000|2021-01-27 16:09:30|||||||||844
1611763780000|2021-01-27 16:09:40|95.54|95.48|95.5|95.46|95.54|95.48|95.48|95.46|18766
1611763790000|2021-01-27 16:09:50|95.52|95.48|95.62|95.54|95.64|95.56|95.5|95.46|29825
1611763800000|2021-01-27 16:10:00|95.6|95.52|95.58|95.5|95.6|95.52|95.56|95.5|6542
1611763810000|2021-01-27 16:10:10|95.56||95.56||95.56||95.56||610
1611763820000|2021-01-27 16:10:20|||||||||245
1611763840000|2021-01-27 16:10:40|95.54|95.48|95.42|95.36|95.54|95.48|95.42|95.36|23267
1611763850000|2021-01-27 16:10:50|95.4||95.4||95.4||95.4||51
1611763860000|2021-01-27 16:11:00|95.38|95.34|95.46|95.36|95.46|95.38|95.38|95.32|42756
1611763870000|2021-01-27 16:11:10|95.44|95.34|95.38|95.32|95.44|95.34|95.38|95.32|7764
1611763880000|2021-01-27 16:11:20|95.4|95.34|95.5|95.42|95.5|95.42|95.4|95.34|46411
1611763890000|2021-01-27 16:11:30|95.52|95.44|95.46|95.38|95.52|95.44|95.46|95.38|30260
1611763900000|2021-01-27 16:11:40|95.44|95.36|95.42|95.38|95.44|95.38|95.42|95.36|6074
1611763910000|2021-01-27 16:11:50|95.4|95.36|95.4|95.34|95.46|95.36|95.36|95.3|42717
1611763920000|2021-01-27 16:12:00|95.38|95.32|95.58|95.52|95.62|95.52|95.38|95.3|53771
1611763930000|2021-01-27 16:12:10|95.56|95.5|95.52|95.44|95.62|95.54|95.52|95.44|36352
1611763940000|2021-01-27 16:12:20|95.48|95.42|95.46|95.4|95.48|95.42|95.46|95.4|7846
1611763950000|2021-01-27 16:12:30|95.44|95.36|95.4|95.32|95.44|95.36|95.4|95.3|13494
1611763960000|2021-01-27 16:12:40|95.42|95.34|95.44|95.36|95.44|95.36|95.42|95.34|13418
1611763970000|2021-01-27 16:12:50|95.42|95.38|95.44|95.36|95.44|95.4|95.38|95.34|27567
1611763980000|2021-01-27 16:13:00|95.42|95.34|95.3|95.24|95.42|95.34|95.3|95.22|61849
1611763990000|2021-01-27 16:13:10|95.32|95.26|95.32|95.28|95.32|95.3|95.3|95.26|18241
1611764000000|2021-01-27 16:13:20||95.24||95.24||95.24||95.24|6990
1611764010000|2021-01-27 16:13:30|95.34|95.26|95.34|95.28|95.38|95.34|95.34|95.24|26968
1611764020000|2021-01-27 16:13:40|95.32|95.24|95.32|95.26|95.32|95.26|95.32|95.24|6310
1611764030000|2021-01-27 16:13:50|95.3|95.24|95.32|95.28|95.32|95.3|95.3|95.24|4814
1611764040000|2021-01-27 16:14:00|95.3|95.26|95.38|95.28|95.38|95.3|95.3|95.26|20263
1611764050000|2021-01-27 16:14:10|95.4|95.3|95.4|95.32|95.4|95.32|95.38|95.3|6181
1611764060000|2021-01-27 16:14:20|||||||||23767
1611764080000|2021-01-27 16:14:40|95.38|95.3|95.36|95.32|95.4|95.32|95.36|95.28|10405
1611764090000|2021-01-27 16:14:50|95.32|95.3|95.4|95.34|95.4|95.34|95.32|95.28|22483
1611764100000|2021-01-27 16:15:00|95.38|95.3|95.38|95.3|95.4|95.32|95.34|95.26|37115
1611764110000|2021-01-27 16:15:10|95.36|95.26|95.3|95.22|95.36|95.3|95.26|95.2|28559
1611764120000|2021-01-27 16:15:20|95.28|95.24|95.4|95.34|95.4|95.34|95.28|95.24|30284
1611764130000|2021-01-27 16:15:30||95.36||95.36||95.36||95.36|5326
1611764140000|2021-01-27 16:15:40|95.34|95.34|95.32|95.24|95.4|95.34|95.32|95.24|13546
1611764150000|2021-01-27 16:15:50|95.3|95.22|95.3|95.22|95.32|95.22|95.28|95.2|14052
1611764160000|2021-01-27 16:16:00|||||||||2579
1611764170000|2021-01-27 16:16:10|95.28|95.2|95.36|95.3|95.38|95.3|95.22|95.12|116140
1611764180000|2021-01-27 16:16:20|95.4|95.32|95.44|95.36|95.44|95.36|95.36|95.3|23222
1611764190000|2021-01-27 16:16:30|95.48|95.38|95.44|95.38|95.52|95.44|95.42|95.38|15908
1611764200000|2021-01-27 16:16:40|95.46|95.4|95.44|95.38|95.5|95.42|95.38|95.34|22201
1611764210000|2021-01-27 16:16:50|95.42|95.4|95.48|95.4|95.48|95.4|95.42|95.38|6295
1611764220000|2021-01-27 16:17:00|95.52|95.42|95.62|95.56|95.64|95.58|95.52|95.42|14379
1611764230000|2021-01-27 16:17:10|95.6|95.54|95.64|95.58|95.68|95.64|95.6|95.52|47733
1611764240000|2021-01-27 16:17:20|95.66|95.6|95.78|95.7|95.8|95.7|95.66|95.6|16778
1611764250000|2021-01-27 16:17:30|95.76|95.72|95.7|95.64|95.78|95.72|95.66|95.64|26226
1611764260000|2021-01-27 16:17:40|95.68|95.66|95.66|95.58|95.7|95.66|95.64|95.56|22375
1611764270000|2021-01-27 16:17:50|95.64|95.6|95.52|95.48|95.64|95.6|95.52|95.48|21941
1611764280000|2021-01-27 16:18:00|95.54|95.46|95.48|95.4|95.54|95.48|95.48|95.4|17024
1611764290000|2021-01-27 16:18:10|95.46|95.42|95.46|95.42|95.54|95.48|95.46|95.42|19052
1611764300000|2021-01-27 16:18:20|95.44|95.4|95.44|95.38|95.44|95.42|95.4|95.38|21081
1611764310000|2021-01-27 16:18:30|||||||||37037
1611764320000|2021-01-27 16:18:40|95.42|95.4|95.46|95.4|95.46|95.4|95.42|95.4|20651
1611764340000|2021-01-27 16:19:00|95.44|95.38|95.4|95.32|95.46|95.38|95.4|95.32|17699
1611764350000|2021-01-27 16:19:10|95.42|95.34|95.4|95.34|95.46|95.38|95.4|95.32|11363
1611764360000|2021-01-27 16:19:20|95.42|95.36|95.4|95.36|95.42|95.38|95.38|95.34|11255
1611764370000|2021-01-27 16:19:30|95.38|95.34|95.3|95.22|95.38|95.34|95.3|95.22|34485
1611764380000|2021-01-27 16:19:40|95.34|95.24|95.36|95.3|95.36|95.32|95.32|95.24|16734
1611764390000|2021-01-27 16:19:50|95.34|95.28|95.32|95.26|95.36|95.28|95.32|95.24|15231
1611764400000|2021-01-27 16:20:00|95.34|95.24|95.32|95.28|95.36|95.28|95.32|95.24|8527
1611764410000|2021-01-27 16:20:10|95.3|95.24|95.3|95.26|95.3|95.28|95.3|95.24|5174
1611764420000|2021-01-27 16:20:20|95.32|95.28|95.34|95.3|95.36|95.32|95.32|95.26|28924
1611764430000|2021-01-27 16:20:30|95.32|95.32|95.26|95.18|95.32|95.32|95.26|95.18|20745
1611764440000|2021-01-27 16:20:40|95.24|95.16|95.24|95.16|95.26|95.16|95.16|95.1|29428
1611764450000|2021-01-27 16:20:50|95.26|95.14|95.26|95.2|95.26|95.24|95.24|95.14|30139
1611764460000|2021-01-27 16:21:00|95.24|95.22|95.26|95.18|95.3|95.22|95.16|95.1|52685
1611764470000|2021-01-27 16:21:10|95.24|95.16|95.26|95.18|95.26|95.2|95.24|95.16|5322
1611764480000|2021-01-27 16:21:20|||||||||613
1611764490000|2021-01-27 16:21:30|95.24|95.2|95.32|95.2|95.32|95.2|95.18|95.12|68936
1611764500000|2021-01-27 16:21:40|95.3|95.18|95.26|95.14|95.3|95.18|95.18|95.1|31454
1611764510000|2021-01-27 16:21:50|95.2|95.16|95.22|95.16|95.3|95.2|95.2|95.14|31827
1611764520000|2021-01-27 16:22:00||95.18||95.16||95.18||95.16|5423
1611764530000|2021-01-27 16:22:10|95.24|95.18|95.32|95.26|95.36|95.26|95.24|95.18|13610
1611764540000|2021-01-27 16:22:20|95.3|95.22|95.3|95.2|95.3|95.22|95.3|95.2|7219
1611764550000|2021-01-27 16:22:30|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.22|3297
1611764560000|2021-01-27 16:22:40|95.26|95.2|95.24|95.2|95.26|95.22|95.22|95.18|26785
1611764570000|2021-01-27 16:22:50|95.22|95.16|95.26|95.2|95.34|95.26|95.22|95.16|16669
1611764580000|2021-01-27 16:23:00|95.3|95.22|95.3|95.24|95.36|95.28|95.26|95.22|32899
1611764590000|2021-01-27 16:23:10|95.28|95.22|95.26|95.2|95.28|95.22|95.26|95.2|4138
1611764600000|2021-01-27 16:23:20|95.24|95.18|95.22|95.16|95.26|95.22|95.22|95.16|18912
1611764610000|2021-01-27 16:23:30|95.24|95.18|95.26|95.22|95.26|95.22|95.24|95.18|17594
1611764620000|2021-01-27 16:23:40||95.18||95.18||95.18||95.18|21245
1611764630000|2021-01-27 16:23:50|95.24|95.16|95.24|95.16|95.26|95.2|95.22|95.16|13803
1611764640000|2021-01-27 16:24:00|95.26|95.18|95.22|95.14|95.26|95.18|95.18|95.14|33000
1611764650000|2021-01-27 16:24:10|95.2|95.12|95.2|95.12|95.2|95.14|95.18|95.12|36771
1611764660000|2021-01-27 16:24:20|95.18|95.14|95.22|95.14|95.26|95.18|95.18|95.14|25421
1611764670000|2021-01-27 16:24:30|95.2|95.16|95.22|95.14|95.24|95.18|95.16|95.12|41334
1611764680000|2021-01-27 16:24:40|95.24|95.16|95.32|95.26|95.36|95.26|95.24|95.16|7090
1611764690000|2021-01-27 16:24:50|95.36||95.34||95.36||95.34||3698
1611764700000|2021-01-27 16:25:00|95.32|95.24|95.32|95.26|95.32|95.28|95.28|95.22|47271
1611764710000|2021-01-27 16:25:10|95.34|95.28|95.36|95.28|95.4|95.32|95.34|95.26|16680
1611764720000|2021-01-27 16:25:20||95.3||95.3||95.3||95.28|5705
1611764730000|2021-01-27 16:25:30|95.34|95.28|95.34|95.28|95.34|95.28|95.3|95.26|9802
1611764740000|2021-01-27 16:25:40|95.32|95.26|95.3|95.28|95.32|95.28|95.3|95.26|9873
1611764750000|2021-01-27 16:25:50|95.28|95.26|95.3|95.26|95.3|95.26|95.28|95.22|18908
1611764760000|2021-01-27 16:26:00|95.28|95.22|95.42|95.34|95.42|95.34|95.22|95.14|160082
1611764770000|2021-01-27 16:26:10|95.4|95.32|95.36|95.26|95.4|95.34|95.34|95.26|21802
1611764780000|2021-01-27 16:26:20|95.34|95.24|95.22|95.16|95.34|95.24|95.22|95.16|14848
1611764790000|2021-01-27 16:26:30|95.24|95.18|95.26|95.18|95.26|95.2|95.22|95.18|14632
1611764800000|2021-01-27 16:26:40|95.28|95.2|95.36|95.26|95.36|95.26|95.28|95.18|22005
1611764810000|2021-01-27 16:26:50|95.38|95.28|95.36|95.32|95.42|95.32|95.36|95.28|0
1611764820000|2021-01-27 16:27:00|95.38|95.34|95.36|95.3|95.42|95.34|95.36|95.3|21618
1611764830000|2021-01-27 16:27:10|95.32|95.28|95.42|95.32|95.44|95.4|95.32|95.22|77204
1611764840000|2021-01-27 16:27:20|95.4|95.3|95.38|95.3|95.4|95.32|95.38|95.28|35126
1611764850000|2021-01-27 16:27:30|95.36|95.32|95.36|95.3|95.36|95.32|95.36|95.3|3879
1611764860000|2021-01-27 16:27:40|95.38|95.32|95.44|95.36|95.46|95.38|95.38|95.32|32439
1611764870000|2021-01-27 16:27:50|95.42|95.34|95.4|95.3|95.42|95.36|95.4|95.3|14068
1611764880000|2021-01-27 16:28:00|95.38|95.32|95.34|95.28|95.38|95.32|95.3|95.26|36357
1611764890000|2021-01-27 16:28:10|95.36|95.24|95.28|95.2|95.38|95.26|95.28|95.2|16215
1611764900000|2021-01-27 16:28:20|95.32|95.22|95.3|95.24|95.36|95.26|95.3|95.22|10701
1611764910000|2021-01-27 16:28:30|||||||||1038
1611764920000|2021-01-27 16:28:40||95.26||95.26||95.26||95.26|2155
1611764930000|2021-01-27 16:28:50|95.32|95.28|95.44|95.36|95.44|95.36|95.32|95.26|56741
1611764940000|2021-01-27 16:29:00|95.46|95.38|95.42|95.36|95.46|95.38|95.36|95.3|211256
1611764950000|2021-01-27 16:29:10|95.4|95.34|95.3|95.22|95.4|95.38|95.28|95.22|29349
1611764960000|2021-01-27 16:29:20|95.24|95.24|95.3|95.24|95.36|95.28|95.24|95.22|62135
1611764970000|2021-01-27 16:29:30|95.28|95.22|95.26|95.2|95.3|95.22|95.22|95.16|34257
1611764980000|2021-01-27 16:29:40|95.24|95.18|95.12|95.02|95.24|95.18|95.1|95.02|158313
1611764990000|2021-01-27 16:29:50|95.14|95.04|95.08|94.98|95.14|95.04|95|94.92|98193
1611820810000|2021-01-28 08:00:10|94.48|94.02|93.5|93.16|94.48|94.04|93.5|93.16|190576
1611820820000|2021-01-28 08:00:20|93.52|93.18|93.72|93.3|93.94|93.52|93.52|93.16|101621
1611820830000|2021-01-28 08:00:30|93.7|93.32|93.7|93.38|93.72|93.38|93.7|93.32|30066
1611820840000|2021-01-28 08:00:40|||||||||14393
1611820850000|2021-01-28 08:00:50|93.72|93.4|94.64|93.8|95|94.02|93.7|93.4|131361
1611820860000|2021-01-28 08:01:00|94.62|93.78|93.52|93.02|94.64|93.8|93.52|93|181687
1611820870000|2021-01-28 08:01:10|93.5|93.04|93.58|93.06|93.7|93.34|93.28|93.04|50650
1611820880000|2021-01-28 08:01:20|93.56|93.08|93.02|92.26|93.56|93.1|92.96|92.26|66124
1611820890000|2021-01-28 08:01:30|93|92.16|92.8|92.1|93|92.18|92.8|92.1|24454
1611820900000|2021-01-28 08:01:40|92.78|92.5|92.84|92.52|92.84|92.52|92.58|92.5|39958
1611820910000|2021-01-28 08:01:50|92.86|92.7|93.2|92.7|93.34|92.7|92.86|92.7|31971
1611820920000|2021-01-28 08:02:00|93.18||93.18||93.18||93.18||11685
1611820930000|2021-01-28 08:02:10|||||||||4654
1611820940000|2021-01-28 08:02:20|93.08||93.06||93.08||93.06||74605
1611820950000|2021-01-28 08:02:30||92.72||92.72||92.72||92.72|3631
1611820960000|2021-01-28 08:02:40|93.16|92.8|93.18|93|93.18|93|93.16|92.8|17775
1611820970000|2021-01-28 08:02:50|93.2|93.18|93.26|92.9|93.26|93.2|93.18|92.9|71975
1611820980000|2021-01-28 08:03:00|93.36|92.92|92.44|92.12|93.7|93.04|92.44|92.1|37738
1611820990000|2021-01-28 08:03:10|92.46|92.14|93.1|92.64|93.56|93|92.46|92.14|87830
1611821000000|2021-01-28 08:03:20|93.2|92.66|93.5|92.8|93.7|93.02|93.1|92.64|22984
1611821010000|2021-01-28 08:03:30|93.48||93.48||93.48||93.48||55693
1611821020000|2021-01-28 08:03:40||93||93||93||93|22103
1611821030000|2021-01-28 08:03:50||93.34||93||93.34||93|4750
1611821040000|2021-01-28 08:04:00|||||||||7438
1611821050000|2021-01-28 08:04:10|||||||||1937
1611821060000|2021-01-28 08:04:20|93.54||93.44||93.54||93.44||15737
1611821070000|2021-01-28 08:04:30||93.02||93.02||93.02||93.02|26594
1611821080000|2021-01-28 08:04:40||93.04||93.04||93.04||93.04|12858
1611821090000|2021-01-28 08:04:50|93.52|93.06|94.1|93.64|94.2|93.64|93.44|93.06|60081
1611821100000|2021-01-28 08:05:00|94.04|93.58|93.82|93.44|94.04|93.58|93.76|93.44|34441
1611821110000|2021-01-28 08:05:10|93.86|93.46|94.22|93.78|94.28|94|93.86|93.46|332360
1611821120000|2021-01-28 08:05:20|94.14|93.76|94.44|94.12|94.44|94.22|94.08|93.76|46904
1611821130000|2021-01-28 08:05:30|94.54|94.22|94.86|94.6|95|94.8|94.54|94.22|28836
1611821140000|2021-01-28 08:05:40|94.84|94.58|94.48|94.18|94.84|94.58|94.38|93.66|50036
1611821150000|2021-01-28 08:05:50|94.46|94.12|94.18|93.8|94.46|94.12|94.06|93.8|11027
1611821160000|2021-01-28 08:06:00|94.16|94|94.36|94.02|94.36|94.02|94.14|94|12272
1611821170000|2021-01-28 08:06:10||94.04||94.14||94.14||94.04|5326
1611821180000|2021-01-28 08:06:20|94.34|94.12|94.36|94.12|94.36|94.12|94.34|94.12|4848
1611821200000|2021-01-28 08:06:40|94.42|94.14|94.46|94.18|94.52|94.26|94.36|94.14|61870
1611821210000|2021-01-28 08:06:50|94.44|94.16|94.14|93.82|94.44|94.16|94.04|93.8|58749
1611821220000|2021-01-28 08:07:00|94.16|93.84|94.2|93.92|94.38|94.02|94.14|93.84|19134
1611821230000|2021-01-28 08:07:10|94.24|93.94|94.24|93.94|94.24|93.94|94.24|93.94|35
1611821240000|2021-01-28 08:07:20|94.3|93.96|94.24|93.9|94.3|94.1|94.22|93.84|1058
1611821250000|2021-01-28 08:07:30|94.22|93.88|94.24|93.9|94.24|93.9|94.2|93.88|38821
1611821260000|2021-01-28 08:07:40|94.22|93.88|93.94|93.76|94.22|93.88|93.82|93.72|42455
1611821270000|2021-01-28 08:07:50|93.92|93.72|93.44|93.1|93.94|93.72|93.44|93|47249
1611821280000|2021-01-28 08:08:00|93.42|93.12|93.42|93.14|93.58|93.32|93.26|93.1|40080
1611821290000|2021-01-28 08:08:10|93.4|93.08|93.5|93.2|93.84|93.26|93.32|93|209429
1611821300000|2021-01-28 08:08:20|93.48|93.18|93.02|92.8|93.48|93.18|93.02|92.8|118171
1611821310000|2021-01-28 08:08:30|93|92.82|93.06|92.8|93.38|93.16|93|92.8|95598
1611821320000|2021-01-28 08:08:40|93.04|92.82|93.02|92.8|93.04|92.82|93.02|92.8|3612
1611821330000|2021-01-28 08:08:50|93.12|92.82|93.46|93.26|93.48|93.26|93.12|92.82|63920
1611821340000|2021-01-28 08:09:00|93.56|93.28|93.54|93.24|93.56|93.32|93.26|93.24|40321
1611821350000|2021-01-28 08:09:10|93.6|93.26|93.5|93.32|93.72|93.4|93.5|93.26|53548
1611821360000|2021-01-28 08:09:20|93.48|93.34|93.16|93.02|93.48|93.34|93.16|93|51435
1611821370000|2021-01-28 08:09:30|93.14|93.12|93|92.86|93.14|93.12|93|92.8|53046
1611821380000|2021-01-28 08:09:40|92.98|92.88|92.82|92.68|92.98|92.88|92.8|92.5|202697
1611821390000|2021-01-28 08:09:50|92.84|92.82|92.6|92.52|92.96|92.84|92.6|92.5|55576
1611821400000|2021-01-28 08:10:00|92.58|92.5|92.92|92.68|93.08|92.86|92.58|92.32|613593
1611821410000|2021-01-28 08:10:10|92.94|92.7|92.8|92.58|93|92.82|92.78|92.5|91903
1611821420000|2021-01-28 08:10:20|92.88|92.6|92.96|92.72|92.96|92.74|92.8|92.52|15482
1611821430000|2021-01-28 08:10:30|92.94|92.74|92.94|92.8|93|92.84|92.94|92.74|58664
1611821440000|2021-01-28 08:10:40|92.88|92.76|92.96|92.78|93|92.8|92.82|92.64|32995
1611821450000|2021-01-28 08:10:50|92.94|92.8|92.96|92.82|92.96|92.82|92.94|92.8|1853
1611821460000|2021-01-28 08:11:00|92.94|92.84|92.88|92.66|93|92.94|92.88|92.62|114433
1611821470000|2021-01-28 08:11:10|92.92|92.68|92.8|92.58|92.92|92.68|92.78|92.54|13433
1611821480000|2021-01-28 08:11:20|92.76|92.6|92.7|92.56|92.76|92.7|92.7|92.54|3081
1611821490000|2021-01-28 08:11:30|92.66|92.54|92.52|92.38|92.66|92.54|92.24|92.2|55526
1611821500000|2021-01-28 08:11:40|92.5|92.5|92.62|92.38|92.66|92.5|92.4|92.2|20754
1611821510000|2021-01-28 08:11:50|92.6|92.4|92.8|92.64|92.8|92.64|92.6|92.4|22684
1611821520000|2021-01-28 08:12:00|92.88|92.66|93|92.84|93.1|92.86|92.88|92.66|22545
1611821530000|2021-01-28 08:12:10|92.98|92.82|92.96|92.76|92.98|92.82|92.94|92.62|16838
1611821540000|2021-01-28 08:12:20|92.94|92.78|93|92.86|93|92.98|92.9|92.6|10522
1611821550000|2021-01-28 08:12:30|92.98|92.88|93|92.88|93|92.9|92.9|92.8|6391
1611821560000|2021-01-28 08:12:40|93.1|92.9|93.08|92.96|93.26|93.14|92.98|92.8|132918
1611821570000|2021-01-28 08:12:50|93.04|92.98|93.04|92.88|93.04|92.98|93.02|92.76|18910
1611821580000|2021-01-28 08:13:00|93.08|92.9|92.96|92.78|93.08|92.92|92.96|92.74|21992
1611821590000|2021-01-28 08:13:10|92.94|92.8|92.82|92.54|92.94|92.82|92.7|92.5|103919
1611821600000|2021-01-28 08:13:20|92.72|92.56|92.74|92.62|92.94|92.68|92.56|92.32|85814
1611821610000|2021-01-28 08:13:30|92.82|92.64|92.94|92.76|93.2|92.92|92.74|92.64|15118
1611821620000|2021-01-28 08:13:40|92.96|92.72|92.88|92.66|93|92.86|92.84|92.64|40175
1611821630000|2021-01-28 08:13:50|92.86||92.8||92.86||92.78||290
1611821640000|2021-01-28 08:14:00|92.88|92.68|92.88|92.7|92.96|92.8|92.84|92.68|41942
1611821650000|2021-01-28 08:14:10|92.9|92.72|93.14|93|93.24|93|92.9|92.72|1208
1611821660000|2021-01-28 08:14:20|93.16|93.02|93.2|93.02|93.26|93.1|93.16|93|39797
1611821670000|2021-01-28 08:14:30|93.24|93.04|93.2|93|93.36|93.08|93.2|93|48877
1611821680000|2021-01-28 08:14:40|93.18|93.02|92.94|92.66|93.18|93.02|92.94|92.66|39682
1611821690000|2021-01-28 08:14:50|92.92|92.68|92.82|92.62|92.92|92.72|92.82|92.62|6042
1611821700000|2021-01-28 08:15:00|92.76|92.64|92.44|92.28|92.76|92.64|92.36|92.2|317363
1611821710000|2021-01-28 08:15:10|92.46|92.22|92.16|92.02|92.62|92.5|92.16|92|585224
1611821720000|2021-01-28 08:15:20|92.14|92|91.76|91.64|92.14|92.02|91.76|91.5|116196
1611821730000|2021-01-28 08:15:30|91.78|91.66|91.98|91.8|92.1|91.88|91.76|91.54|141752
1611821740000|2021-01-28 08:15:40|92.06|91.82|92.74|92.48|92.76|92.48|92.06|91.82|16157
1611821750000|2021-01-28 08:15:50|92.82|92.5|92.5|92.2|92.88|92.66|92.44|92.14|43202
1611821760000|2021-01-28 08:16:00|92.52|92.22|92.58|92.38|92.58|92.38|92.52|92.22|2061
1611821780000|2021-01-28 08:16:20|92.62|92.4|92.68|92.44|92.68|92.46|92.58|92.38|11681
1611821790000|2021-01-28 08:16:30|||||||||1410
1611821800000|2021-01-28 08:16:40|92.66|92.46|92.68|92.46|92.7|92.5|92.66|92.46|8988
1611821810000|2021-01-28 08:16:50|92.66|92.5|92.68|92.5|92.68|92.5|92.66|92.5|17440
1611821820000|2021-01-28 08:17:00|92.66|92.46|92.54|92.28|92.66|92.46|92.54|92.16|8185
1611821830000|2021-01-28 08:17:10|||||||||5403
1611821840000|2021-01-28 08:17:20|92.52|92.3|92.48|92.22|92.52|92.4|92.48|92.18|16512
1611821850000|2021-01-28 08:17:30|92.52|92.24|92.64|92.42|92.64|92.54|92.48|92.24|22934
1611821860000|2021-01-28 08:17:40|92.62|92.38|92.46|92.2|92.62|92.38|92.46|92.2|21824
1611821870000|2021-01-28 08:17:50|92.48|92.22|92.4|92.18|92.48|92.26|92.4|92.18|16657
1611821880000|2021-01-28 08:18:00|92.42|92.2|92.42|92.28|92.5|92.3|92.42|92.2|15322
1611821890000|2021-01-28 08:18:10|92.4|92.24|92.38|92.2|92.4|92.24|92.38|92.18|10198
1611821900000|2021-01-28 08:18:20|92.36|92.18|92.34|92.22|92.36|92.22|92.34|92.14|3913
1611821910000|2021-01-28 08:18:30|||||||||25516
1611821920000|2021-01-28 08:18:40|92.32|92.18|92.22|92.16|92.32|92.18|92.22|92.14|18796
1611821930000|2021-01-28 08:18:50|92.24|92.14|92.92|92.66|92.94|92.66|92.24|92.14|60916
1611821940000|2021-01-28 08:19:00|92.9|92.68|92.84|92.6|92.9|92.68|92.84|92.58|333
1611821950000|2021-01-28 08:19:10|92.86|92.62|92.8|92.68|92.9|92.68|92.8|92.58|10300
1611821960000|2021-01-28 08:19:20|92.78|92.66|92.76|92.58|92.78|92.66|92.74|92.5|4749
1611821970000|2021-01-28 08:19:30|92.8|92.6|92.86|92.74|93.04|93|92.8|92.6|525252
1611821980000|2021-01-28 08:19:40|92.84|92.68|92.7|92.64|92.86|92.68|92.7|92.64|12510
1611821990000|2021-01-28 08:19:50|92.68|92.56|92.66|92.54|92.68|92.56|92.48|92.28|58467
1611822000000|2021-01-28 08:20:00|92.76|92.56|93.04|92.88|93.04|92.88|92.76|92.5|35000
1611822010000|2021-01-28 08:20:10|93.1|92.9|93.4|93.26|93.4|93.26|93.1|92.9|31434
1611822020000|2021-01-28 08:20:20|93.42|93.28|93.54|93.42|93.62|93.46|93.42|93.28|10581
1611822030000|2021-01-28 08:20:30|93.62|93.34|93.86|93.78|93.94|93.88|93.62|93.34|57969
1611822040000|2021-01-28 08:20:40|93.9|93.76|94.18|94.06|94.18|94.06|93.9|93.7|9031
1611822050000|2021-01-28 08:20:50|||||||||59
1611822060000|2021-01-28 08:21:00|94.16|94.04|94.86|94.58|95.08|94.9|94.16|93.94|146527
1611822070000|2021-01-28 08:21:10|94.82|94.6|94.4|94.18|94.82|94.6|94.4|94.06|1465
1611822080000|2021-01-28 08:21:20|94.48|94.2|94.7|94.48|94.76|94.58|94.48|94.2|37595
1611822090000|2021-01-28 08:21:30|94.72|94.5|94.68|94.5|94.72|94.54|94.68|94.48|24865
1611822100000|2021-01-28 08:21:40|94.7|94.52|94.7|94.52|94.7|94.54|94.7|94.5|398
1611822110000|2021-01-28 08:21:50||94.54||94.5||94.56||94.5|3059
1611822120000|2021-01-28 08:22:00|94.6|94.52|94.66|94.52|94.7|94.56|94.6|94.5|10812
1611822130000|2021-01-28 08:22:10|||||||||76
1611822140000|2021-01-28 08:22:20|94.64|94.5|94.4|94.1|94.74|94.5|94.32|94.1|106638
1611822150000|2021-01-28 08:22:30|94.38|94.08|93.98|93.68|94.38|94.08|93.98|93.64|39262
1611822160000|2021-01-28 08:22:40|93.96|93.7|93.48|93.18|94.22|94.02|93.48|93.1|38209
1611822170000|2021-01-28 08:22:50|93.54|93.2|93.66|93.42|93.7|93.42|93.54|93.2|11101
1611822180000|2021-01-28 08:23:00|93.64|93.38|93.6|93.34|93.64|93.38|93.6|93.32|7505
1611822190000|2021-01-28 08:23:10|93.58|93.3|93.56|93.36|93.58|93.36|93.54|93.28|7623
1611822200000|2021-01-28 08:23:20|93.58|93.38|93.46|93.28|93.72|93.46|93.46|93.24|27539
1611822210000|2021-01-28 08:23:30|93.44|93.24|93.18|92.96|93.44|93.32|93.14|92.8|80111
1611822220000|2021-01-28 08:23:40|93.16|92.9|93.02|92.78|93.16|92.9|93.02|92.78|8335
1611822230000|2021-01-28 08:23:50|93.04|93|93.3|93.06|93.3|93.06|93.04|92.78|83578
1611822240000|2021-01-28 08:24:00|93.34|93.08|93.5|93.24|93.54|93.26|93.3|93.08|12709
1611822250000|2021-01-28 08:24:10|||||||||19433
1611822260000|2021-01-28 08:24:20|93.48||93.48||93.48||93.48||3677
1611822270000|2021-01-28 08:24:30|||||||||25093
1611822280000|2021-01-28 08:24:40|93.46|93.2|93.28|93.02|93.46|93.2|93.28|93.02|34683
1611822290000|2021-01-28 08:24:50|||||||||6340
1611822300000|2021-01-28 08:25:00|93.3|93.04|93.48|93.3|93.48|93.3|93.3|93.04|43963
1611822310000|2021-01-28 08:25:10|93.54|93.32|93.6|93.34|93.6|93.34|93.54|93.32|34664
1611822320000|2021-01-28 08:25:20|93.58|93.36|93.6|93.42|93.6|93.42|93.56|93.34|2316
1611822330000|2021-01-28 08:25:30|93.68|93.44|93.34|93.2|93.7|93.5|93.34|93.2|72537
1611822340000|2021-01-28 08:25:40|93.32|93.12|93.2|93|93.32|93.12|93.2|93|15980
1611822350000|2021-01-28 08:25:50|93.1|93.1|92.92|92.78|93.18|93.1|92.92|92.78|11336
1611822360000|2021-01-28 08:26:00|92.9|92.7|92.96|92.76|93.02|92.76|92.84|92.7|40441
1611822370000|2021-01-28 08:26:10|93.02|92.78|93.26|93.06|93.26|93.06|93.02|92.78|18272
1611822390000|2021-01-28 08:26:30|||||||||25000
1611822400000|2021-01-28 08:26:40|93.32|93.08|93.62|93.4|93.72|93.42|93.26|93.08|25904
1611822410000|2021-01-28 08:26:50|93.6|93.46|93.6|93.46|93.6|93.46|93.6|93.46|1079
1611822430000|2021-01-28 08:27:10|93.62|93.48|93.68|93.46|93.8|93.52|93.62|93.46|8449
1611822440000|2021-01-28 08:27:20|||||||||16964
1611822450000|2021-01-28 08:27:30|93.66|93.42|93.54|93.34|93.66|93.42|93.54|93.34|22066
1611822460000|2021-01-28 08:27:40|93.56|93.36|93.62|93.42|93.62|93.5|93.56|93.36|19203
1611822470000|2021-01-28 08:27:50|93.6|93.4|93.66|93.44|93.66|93.44|93.6|93.38|6623
1611822480000|2021-01-28 08:28:00|||||||||3296
1611822490000|2021-01-28 08:28:10|93.7|93.46|93.7|93.48|93.74|93.48|93.66|93.46|6993
1611822500000|2021-01-28 08:28:20|||||||||2000
1611822510000|2021-01-28 08:28:30|93.68|93.44|93.56|93.36|93.68|93.44|93.56|93.36|3285
1611822520000|2021-01-28 08:28:40|93.54|93.34|93.32|93.18|93.54|93.34|93.18|93|60673
1611822540000|2021-01-28 08:29:00|93.34|93.2|93.46|93.24|93.52|93.24|93.34|93.18|30438
1611822550000|2021-01-28 08:29:10|93.48|93.26|93.6|93.32|93.6|93.32|93.46|93.26|19738
1611822560000|2021-01-28 08:29:20|93.62|93.36|93.76|93.56|93.8|93.58|93.62|93.36|28484
1611822570000|2021-01-28 08:29:30|93.78|93.58|94.06|93.84|94.06|93.84|93.78|93.58|10070
1611822580000|2021-01-28 08:29:40|94.08|93.86|94.2|93.96|94.24|93.96|94.08|93.86|16
1611822590000|2021-01-28 08:29:50|94.22|94|94.32|94.1|94.36|94.2|94.22|94|16535
1611822600000|2021-01-28 08:30:00|94.4|94.14|94.38|94.18|94.4|94.2|94.34|94.14|2102
1611822610000|2021-01-28 08:30:10|94.4|94.2|94.44|94.24|94.44|94.24|94.24|94.18|58768
1611822620000|2021-01-28 08:30:20||94.26||94.26||94.26||94.26|0
1611822630000|2021-01-28 08:30:30|94.42|94.24|94.16|93.96|94.42|94.24|93.88|93.6|70919
1611822640000|2021-01-28 08:30:40|||||||||1390
1611822650000|2021-01-28 08:30:50|||||||||3040
1611822660000|2021-01-28 08:31:00|94.2|94|94.52|94.22|94.52|94.22|94.2|94|16370
1611822670000|2021-01-28 08:31:10|94.5||94.5||94.5||94.5||15138
1611822680000|2021-01-28 08:31:20|94.48|94.2|94.48|94.2|94.48|94.2|94.48|94.2|16924
1611822690000|2021-01-28 08:31:30|||||||||151
1611822700000|2021-01-28 08:31:40|94.5|94.22|94.52|94.26|94.6|94.5|94.5|94.22|115027
1611822710000|2021-01-28 08:31:50|94.5|94.24|94.48|94.24|94.5|94.26|94.48|94.24|6771
1611822720000|2021-01-28 08:32:00|94.46|94.2|94.28|94.08|94.46|94.2|94.28|94|22654
1611822730000|2021-01-28 08:32:10|94.26|94.06|94.32|94.22|94.32|94.22|94.22|94.02|20887
1611822740000|2021-01-28 08:32:20|94.3|94.12|94.4|94.2|94.44|94.2|94.3|94.06|38200
1611822750000|2021-01-28 08:32:30||94.22||94.24||94.24||94.22|1198
1611822760000|2021-01-28 08:32:40|94.48|94.26|94.7|94.48|94.76|94.62|94.48|94.26|23415
1611822770000|2021-01-28 08:32:50|94.68|94.44|94.68|94.46|94.68|94.46|94.68|94.44|279
1611822780000|2021-01-28 08:33:00||94.48||94.48||94.48||94.48|1356
1611822790000|2021-01-28 08:33:10|94.66|94.46|94.32|94.1|94.66|94.46|94.3|94.08|33664
1611822800000|2021-01-28 08:33:20|94.3|94.12|94.3|94.12|94.3|94.12|94.3|94.12|0
1611822810000|2021-01-28 08:33:30|94.32|94.32|94.32|94.1|94.5|94.32|94.32|94.1|12867
1611822820000|2021-01-28 08:33:40|94.34|94.12|94.38|94.36|94.38|94.36|94.32|94.1|3241
1611822830000|2021-01-28 08:33:50|94.36|94.26|94.4|94.28|94.42|94.4|94.36|94.18|3456
1611822840000|2021-01-28 08:34:00|94.42|94.3|94.74|94.52|94.76|94.52|94.42|94.28|13082
1611822850000|2021-01-28 08:34:10|94.76|94.54|94.54|94.36|94.78|94.56|94.54|94.32|45751
1611822860000|2021-01-28 08:34:20|94.52||94.48||94.52||94.44||13692
1611822870000|2021-01-28 08:34:30|94.46|94.32|94.4|94.2|94.46|94.32|94.4|94.2|97005
1611822880000|2021-01-28 08:34:40|94.38|94.22|94.42|94.32|94.42|94.32|94.38|94.22|10824
1611822890000|2021-01-28 08:34:50|94.44|94.34|94.68|94.5|94.72|94.5|94.44|94.34|5904
1611822900000|2021-01-28 08:35:00|94.7|94.52|94.76|94.58|94.76|94.58|94.7|94.5|4526
1611822910000|2021-01-28 08:35:10|94.74|94.54|94.7|94.52|94.74|94.54|94.64|94.5|8851
1611822920000|2021-01-28 08:35:20|94.68|94.5|94.6|94.44|94.68|94.5|94.58|94.44|7034
1611822930000|2021-01-28 08:35:30|||||||||1899
1611822940000|2021-01-28 08:35:40|||||||||3100
1611822950000|2021-01-28 08:35:50|94.58|94.38|94.34|94.14|94.58|94.4|94.34|94.12|19291
1611822960000|2021-01-28 08:36:00|94.36|94.16|94.36|94.14|94.42|94.26|94.26|94.04|27250
1611822970000|2021-01-28 08:36:10|||||||||3592
1611822980000|2021-01-28 08:36:20|94.4|94.16|94.4|94.18|94.4|94.18|94.4|94.16|3909
1611822990000|2021-01-28 08:36:30|94.42|94.2|94.32|94.14|94.48|94.3|94.3|94.08|26068
1611823000000|2021-01-28 08:36:40|94.36|94.12|94.34|94.12|94.4|94.12|94.34|94.12|21
1611823010000|2021-01-28 08:36:50|94.32|94.08|94.3|94.08|94.32|94.08|94.3|94.08|56
1611823020000|2021-01-28 08:37:00|94.28|94.04|94.36|94.14|94.36|94.14|94.26|94.04|3610
1611823030000|2021-01-28 08:37:10|||||||||1436
1611823040000|2021-01-28 08:37:20|94.34|94.12|94.14|93.98|94.34|94.12|94.12|93.96|10695
1611823050000|2021-01-28 08:37:30|94.16|94|94.2|94|94.24|94.18|94.16|94|7068
1611823060000|2021-01-28 08:37:40|94.22|94.02|94.14|94|94.24|94.14|94.14|93.96|21026
1611823070000|2021-01-28 08:37:50||93.98||93.96||93.98||93.96|11048
1611823080000|2021-01-28 08:38:00|94.12|94|93.9|93.8|94.12|94.06|93.88|93.8|26054
1611823090000|2021-01-28 08:38:10|93.88|93.84|93.86|93.66|93.88|93.84|93.84|93.64|9206
1611823110000|2021-01-28 08:38:30|93.84|93.6|93.94|93.74|93.94|93.74|93.82|93.6|3207
1611823130000|2021-01-28 08:38:50|||||||||17015
1611823140000|2021-01-28 08:39:00|93.92|93.72|93.92|93.74|93.92|93.74|93.92|93.72|3977
1611823150000|2021-01-28 08:39:10|93.9|93.72|93.9|93.68|93.9|93.72|93.9|93.68|2654
1611823160000|2021-01-28 08:39:20|93.88|93.7|93.82|93.66|93.88|93.7|93.76|93.56|17881
1611823170000|2021-01-28 08:39:30|93.84||93.88||93.88||93.84||394
1611823180000|2021-01-28 08:39:40|93.82|93.68|93.9|93.7|93.9|93.7|93.82|93.68|1234
1611823190000|2021-01-28 08:39:50|||||||||522
1611823200000|2021-01-28 08:40:00|||||||||1045
1611823210000|2021-01-28 08:40:10|93.94|93.72|93.98|93.78|94|93.78|93.94|93.72|24012
1611823220000|2021-01-28 08:40:20|94|93.8|94.08|93.98|94.1|93.98|94|93.8|7295
1611823230000|2021-01-28 08:40:30|94.06|94.04|94.04|93.96|94.06|94.04|94.04|93.92|4301
1611823240000|2021-01-28 08:40:40|94.06|94.04|94.04|93.92|94.08|94.04|94.04|93.92|17920
1611823250000|2021-01-28 08:40:50|94.02|93.84|93.78|93.62|94.02|93.84|93.78|93.6|10125
1611823260000|2021-01-28 08:41:00|93.76|93.64|93.84|93.64|93.9|93.68|93.76|93.64|13844
1611823270000|2021-01-28 08:41:10|93.86|93.66|93.84|93.64|93.9|93.66|93.84|93.64|20
1611823280000|2021-01-28 08:41:20|93.86|93.66|93.88|93.72|93.88|93.72|93.86|93.66|2684
1611823290000|2021-01-28 08:41:30|93.86|93.7|93.86|93.7|93.86|93.7|93.86|93.7|2114
1611823300000|2021-01-28 08:41:40|93.88|93.72|94|93.82|94|93.82|93.88|93.72|19070
1611823310000|2021-01-28 08:41:50|93.98|93.8|93.98|93.8|93.98|93.8|93.98|93.8|57930
1611823320000|2021-01-28 08:42:00|93.96|93.82|94|93.82|94|93.82|93.96|93.82|13179
1611823330000|2021-01-28 08:42:10|93.98|93.8|93.9|93.74|93.98|93.8|93.9|93.74|169626
1611823340000|2021-01-28 08:42:20|93.74|93.72|93.74|93.64|93.84|93.74|93.7|93.64|71238
1611823350000|2021-01-28 08:42:30|||||||||730
1611823360000|2021-01-28 08:42:40|93.7|93.6|93.64|93.5|93.7|93.6|93.62|93.5|23959
1611823370000|2021-01-28 08:42:50|93.62|93.44|93.4|93.3|93.62|93.44|93.4|93.3|9339
1611823380000|2021-01-28 08:43:00|93.2|93.24|93.2|93.08|93.4|93.24|93.16|93.04|149774
1611823390000|2021-01-28 08:43:10|93.22|93.1|93.44|93.22|93.46|93.24|93.2|93.1|92989
1611823400000|2021-01-28 08:43:20|||||||||2054
1611823410000|2021-01-28 08:43:30|||||||||15000
1611823420000|2021-01-28 08:43:40|||||||||42665
1611823430000|2021-01-28 08:43:50|93.48|93.24|93.64|93.46|93.64|93.46|93.48|93.24|24111
1611823440000|2021-01-28 08:44:00|93.62|93.48|93.8|93.66|93.8|93.72|93.62|93.48|13156
1611823450000|2021-01-28 08:44:10|93.88|93.68|93.88|93.78|93.88|93.78|93.8|93.68|8545
1611823460000|2021-01-28 08:44:20|93.92|93.82|93.9|93.76|93.92|93.84|93.9|93.76|14068
1611823470000|2021-01-28 08:44:30|||||||||2834
1611823480000|2021-01-28 08:44:40|93.92|93.78|93.96|93.82|94|93.82|93.92|93.78|9417
1611823490000|2021-01-28 08:44:50|94|93.84|93.6|93.46|94|93.86|93.6|93.4|100787
1611823500000|2021-01-28 08:45:00|93.58|93.44|93.46|93.32|93.58|93.44|93.46|93.32|5473
1611823510000|2021-01-28 08:45:10|93.44|93.3|93.6|93.44|93.66|93.48|93.42|93.24|13580
1611823520000|2021-01-28 08:45:20|93.62|93.6|93.72|93.6|93.72|93.64|93.62|93.44|12024
1611823530000|2021-01-28 08:45:30|93.74|93.62|93.74|93.6|93.74|93.62|93.74|93.6|941
1611823540000|2021-01-28 08:45:40|93.72|93.58|93.68|93.6|93.72|93.6|93.68|93.58|4108
1611823550000|2021-01-28 08:45:50|93.7||93.72||93.72||93.7||7462
1611823560000|2021-01-28 08:46:00|93.7||93.7||93.7||93.7||263
1611823570000|2021-01-28 08:46:10|93.66||93.7||93.7||93.66||1194
1611823580000|2021-01-28 08:46:20|93.68|93.5|93.54|93.4|93.68|93.6|93.48|93.3|28518
1611823590000|2021-01-28 08:46:30|93.56|93.42|93.6|93.46|93.68|93.46|93.54|93.36|15536
1611823600000|2021-01-28 08:46:40|93.58|93.44|93.58|93.44|93.58|93.44|93.54|93.44|4816
1611823610000|2021-01-28 08:46:50|93.56|93.42|93.42|93.3|93.56|93.42|93.42|93.3|12672
1611823620000|2021-01-28 08:47:00|93.44|93.32|93.54|93.4|93.54|93.4|93.44|93.32|15630
1611823630000|2021-01-28 08:47:10|93.56|93.54|93.56|93.4|93.6|93.56|93.56|93.38|21317
1611823640000|2021-01-28 08:47:20|93.54|93.38|93.18|93.04|93.54|93.38|93.18|93.04|45052
1611823650000|2021-01-28 08:47:30||93.06||93.06||93.06||93.06|1024
1611823660000|2021-01-28 08:47:40||93.04||93.04||93.04||93.04|110
1611823670000|2021-01-28 08:47:50|93.2|93.06|93.34|93.18|93.36|93.2|93.2|93.06|9587
1611823680000|2021-01-28 08:48:00|93.32|93.2|93.34|93.2|93.34|93.2|93.28|93.2|9778
1611823690000|2021-01-28 08:48:10|93.4|93.22|93.54|93.34|93.56|93.34|93.4|93.22|7421
1611823700000|2021-01-28 08:48:20|93.56|93.36|93.62|93.5|93.62|93.5|93.54|93.36|8300
1611823710000|2021-01-28 08:48:30|93.64||93.7||93.72||93.64||472
1611823720000|2021-01-28 08:48:40|93.72|93.48|93.68|93.5|93.72|93.5|93.62|93.48|23
1611823730000|2021-01-28 08:48:50|93.66|93.48|93.58|93.38|93.66|93.48|93.58|93.36|112
1611823740000|2021-01-28 08:49:00|93.56|93.36|93.52|93.32|93.56|93.36|93.52|93.32|0
1611823750000|2021-01-28 08:49:10|93.5|93.34|93.48|93.34|93.52|93.34|93.48|93.34|4763
1611823760000|2021-01-28 08:49:20||93.32||93.32||93.32||93.32|310
1611823770000|2021-01-28 08:49:30|93.5|93.34|93.56|93.42|93.58|93.48|93.5|93.32|13118
1611823780000|2021-01-28 08:49:40|93.54|93.36|93.54|93.38|93.54|93.38|93.44|93.32|10043
1611823790000|2021-01-28 08:49:50|93.56|93.42|93.58|93.44|93.58|93.44|93.54|93.42|10655
1611823800000|2021-01-28 08:50:00|93.56|93.48|93.48|93.32|93.56|93.48|93.48|93.32|17142
1611823810000|2021-01-28 08:50:10|93.46|93.34|93.52|93.34|93.54|93.34|93.46|93.34|1029
1611823820000|2021-01-28 08:50:20|93.5||93.48||93.5||93.48||1020
1611823830000|2021-01-28 08:50:30||93.28||93.32||93.32||93.28|1
1611823840000|2021-01-28 08:50:40|93.46|93.3|93.5|93.36|93.52|93.36|93.46|93.3|9156
1611823850000|2021-01-28 08:50:50|93.52||93.56||93.56||93.52||8966
1611823860000|2021-01-28 08:51:00|93.54|93.38|93.54|93.4|93.54|93.4|93.54|93.38|854
1611823870000|2021-01-28 08:51:10|93.52|93.38|93.46|93.38|93.52|93.38|93.46|93.38|75420
1611823880000|2021-01-28 08:51:20|93.44|93.32|93.46|93.3|93.46|93.32|93.42|93.28|1730
1611823890000|2021-01-28 08:51:30|93.48||93.48||93.52||93.48||220
1611823900000|2021-01-28 08:51:40|93.46|93.28|93.4|93.26|93.46|93.28|93.4|93.24|449
1611823910000|2021-01-28 08:51:50||93.28||93.28||93.28||93.28|3320
1611823920000|2021-01-28 08:52:00|93.42|93.36|93.46|93.28|93.56|93.38|93.42|93.28|5125
1611823930000|2021-01-28 08:52:10|93.48|93.3|93.46|93.32|93.56|93.34|93.46|93.3|5252
1611823940000|2021-01-28 08:52:20|93.48|93.36|93.54|93.36|93.56|93.36|93.48|93.36|0
1611823950000|2021-01-28 08:52:30|93.56|93.38|93.56|93.38|93.56|93.38|93.56|93.38|3240
1611823960000|2021-01-28 08:52:40|93.6|93.4|93.5|93.38|93.64|93.42|93.5|93.38|5210
1611823970000|2021-01-28 08:52:50|93.52|93.5|93.52|93.38|93.58|93.5|93.5|93.36|4634
1611823980000|2021-01-28 08:53:00|93.5|93.4|93.58|93.46|93.6|93.46|93.5|93.38|7588
1611823990000|2021-01-28 08:53:10|93.6|93.48|93.64|93.5|93.66|93.5|93.6|93.48|14597
1611824000000|2021-01-28 08:53:20|93.66|93.52|93.72|93.6|93.72|93.6|93.66|93.52|0
1611824010000|2021-01-28 08:53:30|93.76|93.62|93.9|93.72|93.92|93.72|93.76|93.62|5694
1611824020000|2021-01-28 08:53:40|||||||||5332
1611824030000|2021-01-28 08:53:50|93.92|93.74|93.92|93.8|93.94|93.86|93.92|93.74|9896
1611824040000|2021-01-28 08:54:00|93.9|93.78|93.8|93.78|93.9|93.78|93.8|93.74|10529
1611824050000|2021-01-28 08:54:10|93.78|93.76|93.64|93.48|93.78|93.76|93.64|93.48|3672
1611824060000|2021-01-28 08:54:20|93.62|93.52|93.82|93.68|93.82|93.68|93.62|93.52|15445
1611824070000|2021-01-28 08:54:30|93.84|93.7|93.92|93.72|93.92|93.72|93.84|93.7|913
1611824080000|2021-01-28 08:54:40|93.9||93.9||93.9||93.9||200
1611824090000|2021-01-28 08:54:50|93.88||93.88||93.88||93.88||4037
1611824100000|2021-01-28 08:55:00|93.86|93.7|93.78|93.7|93.86|93.74|93.78|93.7|8195
1611824110000|2021-01-28 08:55:10|93.76||93.76||93.76||93.76||0
1611824120000|2021-01-28 08:55:20|93.74||93.72||93.74||93.72||100
1611824130000|2021-01-28 08:55:30|93.7|93.66|93.6|93.48|93.7|93.66|93.58|93.42|10459
1611824140000|2021-01-28 08:55:40||93.46||93.46||93.46||93.46|426
1611824160000|2021-01-28 08:56:00|93.58||93.58||93.58||93.58||29520
1611824170000|2021-01-28 08:56:10|93.56|93.48|93.64|93.48|93.68|93.48|93.54|93.48|31616
1611824180000|2021-01-28 08:56:20|93.66||93.66||93.66||93.66||0
1611824190000|2021-01-28 08:56:30|93.64|93.46|93.66|93.52|93.66|93.52|93.62|93.46|1054
1611824200000|2021-01-28 08:56:40|93.68|93.54|93.66|93.6|93.76|93.66|93.66|93.54|29169
1611824210000|2021-01-28 08:56:50|93.64|93.56|93.54|93.4|93.66|93.58|93.52|93.36|30091
1611824220000|2021-01-28 08:57:00|93.56|93.42|93.64|93.44|93.64|93.44|93.56|93.42|8370
1611824230000|2021-01-28 08:57:10|93.62|93.4|93.56|93.38|93.62|93.4|93.56|93.36|300
1611824240000|2021-01-28 08:57:20|93.54|93.36|93.56|93.42|93.56|93.42|93.54|93.36|2193
1611824250000|2021-01-28 08:57:30|93.54|93.4|93.64|93.46|93.64|93.46|93.54|93.4|10972
1611824260000|2021-01-28 08:57:40|93.62|93.44|93.54|93.4|93.62|93.44|93.54|93.4|0
1611824270000|2021-01-28 08:57:50||93.42||93.42||93.42||93.42|0
1611824280000|2021-01-28 08:58:00|93.52|93.4|93.52|93.4|93.52|93.4|93.52|93.4|324
1611824290000|2021-01-28 08:58:10|93.54|93.42|93.54|93.46|93.54|93.46|93.54|93.42|4511
1611824310000|2021-01-28 08:58:30|93.6|93.52|93.64|93.54|93.64|93.54|93.6|93.52|4200
1611824320000|2021-01-28 08:58:40|93.66|93.56|93.76|93.62|93.76|93.74|93.66|93.56|21945
1611824330000|2021-01-28 08:58:50||93.64||93.62||93.64||93.62|0
1611824340000|2021-01-28 08:59:00|93.74|93.6|93.7|93.54|93.74|93.6|93.7|93.52|6112
1611824350000|2021-01-28 08:59:10|93.68|93.52|93.52|93.4|93.68|93.52|93.52|93.38|4775
1611824360000|2021-01-28 08:59:20|93.54|93.42|93.62|93.48|93.66|93.54|93.54|93.42|4130
1611824370000|2021-01-28 08:59:30|||||||||1050
1611824380000|2021-01-28 08:59:40|93.64|93.5|93.64|93.5|93.64|93.5|93.64|93.5|2988
1611824390000|2021-01-28 08:59:50|93.62|93.48|93.62|93.5|93.62|93.5|93.62|93.46|3795
1611824400000|2021-01-28 09:00:00|93.6|93.46|93.62|93.48|93.62|93.48|93.6|93.46|0
1611824410000|2021-01-28 09:00:10|93.64|93.52|93.7|93.6|93.72|93.6|93.64|93.52|108
1611824420000|2021-01-28 09:00:20|93.72|93.62|93.7|93.6|93.72|93.62|93.7|93.6|550
1611824430000|2021-01-28 09:00:30|93.72|93.62|93.8|93.66|93.8|93.66|93.72|93.62|1888
1611824440000|2021-01-28 09:00:40|93.82|93.68|93.94|93.8|93.94|93.8|93.82|93.68|20
1611824450000|2021-01-28 09:00:50|93.96|93.78|93.96|93.86|93.96|93.94|93.96|93.78|17604
1611824460000|2021-01-28 09:01:00||93.84||93.86||93.86||93.84|6078
1611824470000|2021-01-28 09:01:10|93.98|93.94|93.98|93.92|93.98|93.96|93.98|93.84|1617
1611824480000|2021-01-28 09:01:20|94|93.94|94.06|93.96|94.06|93.98|94|93.94|11377
1611824490000|2021-01-28 09:01:30|94.08|93.98|94.08|94|94.08|94|94.08|93.96|1081
1611824500000|2021-01-28 09:01:40|94.06|93.96|93.98|93.92|94.08|93.96|93.98|93.92|42576
1611824510000|2021-01-28 09:01:50|94|93.94|94.08|94|94.08|94|94|93.94|6817
1611824520000|2021-01-28 09:02:00|94.06|93.98|94.06|93.96|94.06|93.98|94.06|93.96|10632
1611824540000|2021-01-28 09:02:20|94.04|93.94|94|93.92|94.04|93.94|94|93.92|3820
1611824550000|2021-01-28 09:02:30|||||||||4298
1611824560000|2021-01-28 09:02:40|93.98|93.94|94.06|93.98|94.1|93.98|93.98|93.94|6039
1611824570000|2021-01-28 09:02:50|94.08|94|94.2|94.14|94.2|94.14|94.08|94|9557
1611824580000|2021-01-28 09:03:00|94.24|94.16|94.24|94.16|94.24|94.18|94.24|94.16|2096
1611824590000|2021-01-28 09:03:10|94.22|94.12|94.2|94.1|94.22|94.12|94.18|94.08|36889
1611824630000|2021-01-28 09:03:50|94.22|94.12|94.44|94.34|94.44|94.34|94.22|94.12|8525
1611824640000|2021-01-28 09:04:00|94.46|94.36|94.46|94.4|94.46|94.4|94.46|94.36|16578
1611824650000|2021-01-28 09:04:10|94.48|94.42|94.48|94.4|94.5|94.42|94.48|94.4|1173
1611824660000|2021-01-28 09:04:20|94.5||94.48||94.5||94.48||324
1611824670000|2021-01-28 09:04:30|94.5|94.42|94.5|94.42|94.5|94.42|94.5|94.42|40
1611824680000|2021-01-28 09:04:40|94.52|94.44|94.72|94.66|94.72|94.66|94.52|94.44|59276
1611824690000|2021-01-28 09:04:50|94.74|94.68|94.76|94.7|94.8|94.72|94.7|94.6|80903
1611824700000|2021-01-28 09:05:00|94.6|94.68|94.6|94.54|94.74|94.68|94.56|94.44|119808
1611824710000|2021-01-28 09:05:10|94.58|94.5|94.54|94.4|94.58|94.5|94.54|94.36|952
1611824720000|2021-01-28 09:05:20||94.42||94.42||94.42||94.42|0
1611824730000|2021-01-28 09:05:30|94.44|94.4|94.44|94.3|94.54|94.4|94.44|94.28|35961
1611824740000|2021-01-28 09:05:40||94.32||94.32||94.32||94.32|10789
1611824750000|2021-01-28 09:05:50|94.46|94.34|94.44|94.36|94.46|94.38|94.44|94.34|11679
1611824770000|2021-01-28 09:06:10||94.34||94.34||94.34||94.34|295
1611824780000|2021-01-28 09:06:20|94.42|94.32|94.38|94.22|94.42|94.32|94.38|94.2|8263
1611824800000|2021-01-28 09:06:40||94.24||94.24||94.24||94.24|5509
1611824810000|2021-01-28 09:06:50|94.4|94.26|94.42|94.3|94.46|94.34|94.4|94.26|10606
1611824830000|2021-01-28 09:07:10|94.4|94.28|94.42|94.3|94.42|94.3|94.34|94.2|13509
1611824840000|2021-01-28 09:07:20|||||||||2159
1611824850000|2021-01-28 09:07:30|94.44|94.32|94.46|94.34|94.46|94.34|94.44|94.32|24080
1611824860000|2021-01-28 09:07:40|||||||||2621
1611824870000|2021-01-28 09:07:50|94.44|94.32|94.44|94.32|94.44|94.32|94.44|94.28|3143
1611824880000|2021-01-28 09:08:00|94.3|94.3|94.3|94.24|94.42|94.3|94.28|94.22|180210
1611824890000|2021-01-28 09:08:10|94.34|94.26|94.38|94.28|94.4|94.34|94.3|94.26|53807
1611824900000|2021-01-28 09:08:20|94.36|94.26|94.38|94.28|94.38|94.28|94.36|94.26|631
1611824910000|2021-01-28 09:08:30|94.36|94.26|94.18|94.04|94.36|94.26|94.18|94.04|12119
1611824920000|2021-01-28 09:08:40|||||||||63
1611824930000|2021-01-28 09:08:50|94.16|94.02|93.98|93.84|94.16|94.02|93.96|93.78|23183
1611824940000|2021-01-28 09:09:00|94|93.86|94.2|94.1|94.2|94.1|94|93.86|9649
1611824950000|2021-01-28 09:09:10|94.22|94.12|94.28|94.18|94.28|94.18|94.22|94.12|684
1611824960000|2021-01-28 09:09:20|94.3|94.2|94.3|94.22|94.32|94.22|94.3|94.2|10
1611824970000|2021-01-28 09:09:30|94.28|94.24|94.16|94.04|94.28|94.24|94.16|94.04|25770
1611824980000|2021-01-28 09:09:40|94.14|94.06|94.16|94.04|94.16|94.08|94.12|94.04|4940
1611824990000|2021-01-28 09:09:50|94.14|94.02|94.14|94.02|94.14|94.02|94.02|93.98|19055
1611825000000|2021-01-28 09:10:00|94.12|94|94.12|94.02|94.12|94.02|94.12|94|0
1611825010000|2021-01-28 09:10:10|94.14|94.04|94.24|94.1|94.24|94.1|94.14|94.04|146
1611825020000|2021-01-28 09:10:20|94.26|94.12|94.26|94.16|94.26|94.16|94.26|94.12|680
1611825030000|2021-01-28 09:10:30|94.28|94.18|94.18|94.1|94.28|94.2|94.18|94.1|9767
1611825040000|2021-01-28 09:10:40|94.16|94.08|94.24|94.14|94.24|94.14|94.12|94.04|19886
1611825050000|2021-01-28 09:10:50|94.26||94.24||94.26||94.24||13
1611825060000|2021-01-28 09:11:00|94.22|94.12|94.16|94|94.22|94.12|94.12|93.98|6228
1611825070000|2021-01-28 09:11:10|94.18|94.04|94.2|94.1|94.2|94.1|94.18|94.04|2155
1611825080000|2021-01-28 09:11:20|94.22|94.06|94.2|94.06|94.22|94.06|94.18|94.04|5991
1611825090000|2021-01-28 09:11:30||94.1||94.12||94.12||94.1|0
1611825100000|2021-01-28 09:11:40|94.22|94.14|94.3|94.22|94.3|94.22|94.22|94.14|5597
1611825120000|2021-01-28 09:12:00|||||||||10328
1611825130000|2021-01-28 09:12:10|||||||||79
1611825140000|2021-01-28 09:12:20|94.32|94.24|94.36|94.3|94.36|94.3|94.32|94.24|12793
1611825150000|2021-01-28 09:12:30|94.38|94.32|94.22|94.1|94.4|94.38|94.22|94.08|62685
1611825160000|2021-01-28 09:12:40|94.24|94.12|94.28|94.22|94.3|94.22|94.24|94.12|7664
1611825170000|2021-01-28 09:12:50|||||||||159
1611825180000|2021-01-28 09:13:00|94.26|94.2|94.2|94.08|94.26|94.2|94.2|94.06|59238
1611825190000|2021-01-28 09:13:10|94.18|94.06|94.24|94.16|94.26|94.16|94.16|94.02|11294
1611825200000|2021-01-28 09:13:20|94.26|94.12|94.24|94.14|94.26|94.14|94.22|94.1|203170
1611825210000|2021-01-28 09:13:30|94.22|94.1|94.2|94.08|94.22|94.1|94.2|94.08|247
1611825220000|2021-01-28 09:13:40|94.22|94.1|94.14|94.04|94.22|94.12|94.14|94.04|24761
1611825230000|2021-01-28 09:13:50|94.12|94.06|94.06|93.96|94.12|94.06|94.06|93.96|52
1611825240000|2021-01-28 09:14:00|94.04||94.04||94.04||94.04||2634
1611825250000|2021-01-28 09:14:10|94.06|93.98|94.06|93.96|94.08|93.98|94.06|93.96|1666
1611825260000|2021-01-28 09:14:20|94.04|94.04|94.06|93.96|94.06|94.04|94.04|93.96|10660
1611825270000|2021-01-28 09:14:30|94.08|93.98|94.12|94|94.14|94.06|94.08|93.98|5189
1611825280000|2021-01-28 09:14:40||93.98||94||94||93.98|5233
1611825290000|2021-01-28 09:14:50|||||||||2343
1611825300000|2021-01-28 09:15:00|94.1|93.98|94.12|94.02|94.12|94.1|94.1|93.98|7130
1611825310000|2021-01-28 09:15:10|94.14|94|94.14|94.06|94.16|94.14|94.14|94|9406
1611825320000|2021-01-28 09:15:20|94.16|94.08|94.16|94.12|94.16|94.14|94.16|94.08|1222
1611825330000|2021-01-28 09:15:30|94.14|94.1|94.14|94.04|94.14|94.1|94.14|94.04|19358
1611825340000|2021-01-28 09:15:40|94.12|94.06|94.3|94.18|94.3|94.18|94.12|94.06|13161
1611825350000|2021-01-28 09:15:50|94.28|94.16|94.26|94.16|94.28|94.16|94.26|94.16|0
1611825360000|2021-01-28 09:16:00|94.24||94.24||94.24||94.24||196
1611825390000|2021-01-28 09:16:30|94.26|94.18|94.32|94.2|94.32|94.2|94.26|94.18|3672
1611825400000|2021-01-28 09:16:40|94.3|94.18|94.26|94.18|94.3|94.18|94.26|94.18|0
1611825410000|2021-01-28 09:16:50|94.22|94.16|94.16|94.04|94.22|94.16|94|93.96|48252
1611825420000|2021-01-28 09:17:00|94.14||94.14||94.14||94.14||281
1611825430000|2021-01-28 09:17:10|94.12|94.02|94.08|94|94.12|94.02|94.08|94|9377
1611825440000|2021-01-28 09:17:20|94.06|93.98|93.78|93.68|94.06|93.98|93.66|93.64|42655
1611825450000|2021-01-28 09:17:30|93.8|93.66|93.86|93.72|93.86|93.72|93.8|93.66|13035
1611825460000|2021-01-28 09:17:40|93.9|93.74|93.9|93.82|93.9|93.84|93.84|93.74|5355
1611825470000|2021-01-28 09:17:50|93.94|93.84|93.94|93.82|93.98|93.88|93.92|93.82|9202
1611825480000|2021-01-28 09:18:00|93.96|93.84|93.98|93.86|93.98|93.86|93.94|93.82|751
1611825490000|2021-01-28 09:18:10|94|93.88|94.1|93.98|94.1|93.98|94|93.88|7000
1611825500000|2021-01-28 09:18:20|94.08|94|94.06|93.96|94.08|94|94.04|93.96|14370
1611825510000|2021-01-28 09:18:30|94.04||94.06||94.06||94.04||0
1611825520000|2021-01-28 09:18:40|94.04|93.92|93.98|93.92|94.04|93.92|93.98|93.88|27793
1611825530000|2021-01-28 09:18:50|94||94||94||94||16566
1611825540000|2021-01-28 09:19:00|94.02|93.94|94.06|93.98|94.06|93.98|93.98|93.94|54697
1611825550000|2021-01-28 09:19:10|94.04|93.94|94.04|93.94|94.04|93.94|94.04|93.94|590
1611825560000|2021-01-28 09:19:20||93.98||93.98||93.98||93.98|1292
1611825580000|2021-01-28 09:19:40|94.02||94.02||94.02||94.02||42070
1611825590000|2021-01-28 09:19:50|94|93.96|94|93.88|94|93.96|93.88|93.86|14597
1611825600000|2021-01-28 09:20:00|93.98|94|94|93.9|94.08|94|93.98|93.9|35962
1611825610000|2021-01-28 09:20:10|94.02|93.92|94.04|93.98|94.08|93.98|94.02|93.92|2116
1611825620000|2021-01-28 09:20:20|94.08|94|94.08|94.02|94.08|94.02|94.08|94|5949
1611825630000|2021-01-28 09:20:30|94.12|94.04|94.18|94.08|94.22|94.1|94.12|94.02|12025
1611825640000|2021-01-28 09:20:40|94.16|94.06|94.04|93.94|94.16|94.06|94|93.94|44770
1611825650000|2021-01-28 09:20:50|94.02|93.9|93.98|93.86|94.02|93.9|93.98|93.86|2597
1611825660000|2021-01-28 09:21:00|93.96|93.84|93.96|93.86|93.96|93.86|93.96|93.84|0
1611825670000|2021-01-28 09:21:10|93.98|93.88|93.98|93.88|94.04|93.9|93.98|93.88|10389
1611825680000|2021-01-28 09:21:20|||||||||1500
1611825700000|2021-01-28 09:21:40|93.96|93.86|93.8|93.72|93.96|93.86|93.8|93.72|16446
1611825710000|2021-01-28 09:21:50|93.78|93.7|93.74|93.64|93.78|93.7|93.74|93.64|4097
1611825720000|2021-01-28 09:22:00|93.72|93.66|93.64|93.52|93.72|93.66|93.62|93.5|1262
1611825730000|2021-01-28 09:22:10|93.62|93.5|93.6|93.5|93.62|93.52|93.6|93.5|3911
1611825740000|2021-01-28 09:22:20|93.62|93.52|93.64|93.52|93.66|93.58|93.62|93.5|9843
1611825750000|2021-01-28 09:22:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.52|2759
1611825760000|2021-01-28 09:22:40|93.64|93.56|93.62|93.54|93.64|93.56|93.6|93.54|50
1611825770000|2021-01-28 09:22:50|93.58|93.5|93.52|93.4|93.58|93.5|93.52|93.4|6873
1611825780000|2021-01-28 09:23:00|93.5|93.38|93.48|93.32|93.5|93.38|93.48|93.32|40
1611825790000|2021-01-28 09:23:10|93.46|93.3|93.32|93.2|93.46|93.3|93.32|93.18|7940
1611825800000|2021-01-28 09:23:20|93.34|93.18|93.34|93.2|93.34|93.2|93.32|93.18|155
1611825810000|2021-01-28 09:23:30|93.36|93.22|93.32|93.2|93.46|93.36|93.26|93.16|46598
1611825820000|2021-01-28 09:23:40|93.36|93.22|93.42|93.28|93.46|93.3|93.34|93.22|4054
1611825830000|2021-01-28 09:23:50|93.44|93.3|93.5|93.34|93.5|93.34|93.44|93.3|3449
1611825840000|2021-01-28 09:24:00|93.48|93.3|93.36|93.2|93.48|93.3|93.18|93.06|36447
1611825860000|2021-01-28 09:24:20|93.34|93.18|93.32|93.2|93.4|93.26|93.32|93.18|1147
1611825870000|2021-01-28 09:24:30|93.3|93.18|93.28|93.16|93.36|93.2|93.16|93.1|10117
1611825880000|2021-01-28 09:24:40|93.26|93.14|93.22|93.08|93.26|93.14|93.22|93.08|15402
1611825890000|2021-01-28 09:24:50|93.2|93.1|93.2|93.08|93.2|93.1|93.2|93.08|125681
1611825900000|2021-01-28 09:25:00|93.16|93.06|92.96|92.82|93.16|93.06|92.76|92.72|159730
1611825910000|2021-01-28 09:25:10|92.9|92.88|92.94|92.84|92.96|92.9|92.86|92.8|93999
1611825920000|2021-01-28 09:25:20|92.92|92.9|93.14|93|93.16|93.02|92.92|92.84|64743
1611825930000|2021-01-28 09:25:30|93.16|93.02|93.16|93.04|93.18|93.04|93.12|93.02|36
1611825950000|2021-01-28 09:25:50|93.18|93.06|93.24|93.1|93.24|93.1|93.18|93.06|779
1611825960000|2021-01-28 09:26:00|93.26|93.12|93.2|93.06|93.32|93.14|93.08|93.02|97135
1611825970000|2021-01-28 09:26:10|93.18|93.04|93.16|93.06|93.18|93.1|93.1|93|10344
1611825980000|2021-01-28 09:26:20|93.18|93.08|93.24|93.08|93.24|93.08|93.16|93.06|18402
1611825990000|2021-01-28 09:26:30|93.22||93.2||93.22||93.2||3
1611826000000|2021-01-28 09:26:40|93.18|93.04|93.16|93.06|93.18|93.06|93.16|93.04|481
1611826010000|2021-01-28 09:26:50|93.18|93.1|93.18|93.12|93.2|93.12|93.18|93.1|1205
1611826020000|2021-01-28 09:27:00|93.2|93.14|93.22|93.16|93.22|93.16|93.2|93.14|693
1611826030000|2021-01-28 09:27:10|93.2|93.14|93.2|93.1|93.22|93.16|93.18|93.1|6136
1611826040000|2021-01-28 09:27:20|93.22|93.12|93.24|93.16|93.24|93.16|93.22|93.12|11110
1611826050000|2021-01-28 09:27:30|93.26|93.18|93.44|93.34|93.44|93.34|93.26|93.18|7782
1611826060000|2021-01-28 09:27:40|93.46|93.3|93.48|93.4|93.54|93.42|93.46|93.3|20702
1611826080000|2021-01-28 09:28:00|93.46||93.46||93.46||93.46||14757
1611826090000|2021-01-28 09:28:10|||||||||16065
1611826100000|2021-01-28 09:28:20|||||||||97
1611826110000|2021-01-28 09:28:30|||||||||2428
1611826120000|2021-01-28 09:28:40|93.44|93.36|93.42|93.34|93.44|93.36|93.42|93.34|3206
1611826130000|2021-01-28 09:28:50|93.4|93.36|93.38|93.3|93.4|93.36|93.38|93.3|17202
1611826140000|2021-01-28 09:29:00|93.4|93.32|93.46|93.36|93.48|93.38|93.4|93.32|11256
1611826150000|2021-01-28 09:29:10|93.44|93.38|93.5|93.38|93.5|93.38|93.44|93.38|0
1611826160000|2021-01-28 09:29:20|93.52|93.4|93.58|93.48|93.6|93.54|93.52|93.4|6146
1611826180000|2021-01-28 09:29:40|93.56||93.56||93.56||93.56||326
1611826200000|2021-01-28 09:30:00|93.54|93.44|93.54|93.44|93.54|93.44|93.46|93.42|14624
1611826210000|2021-01-28 09:30:10|93.56|93.48|93.6|93.54|93.6|93.54|93.56|93.48|579
1611826220000|2021-01-28 09:30:20|93.62|93.56|93.64|93.54|93.64|93.56|93.62|93.54|504
1611826230000|2021-01-28 09:30:30|93.66|93.56|93.68|93.56|93.68|93.6|93.62|93.54|932
1611826240000|2021-01-28 09:30:40|93.7|93.58|93.8|93.68|93.82|93.7|93.7|93.58|10602
1611826250000|2021-01-28 09:30:50|93.82|93.7|93.88|93.78|93.88|93.78|93.82|93.7|20174
1611826260000|2021-01-28 09:31:00|93.9|93.8|93.92|93.84|93.94|93.84|93.9|93.8|15071
1611826270000|2021-01-28 09:31:10|93.94|93.86|94|93.9|94|93.9|93.92|93.84|6455
1611826280000|2021-01-28 09:31:20|93.98|93.88|93.82|93.76|93.98|93.88|93.82|93.76|8043
1611826290000|2021-01-28 09:31:30|93.8|93.72|93.72|93.62|93.8|93.72|93.68|93.58|8115
1611826300000|2021-01-28 09:31:40|93.7|93.6|93.7|93.62|93.72|93.66|93.7|93.6|4917
1611826310000|2021-01-28 09:31:50|93.68|93.64|93.68|93.62|93.68|93.64|93.68|93.62|535
1611826320000|2021-01-28 09:32:00|93.66|93.6|93.68|93.56|93.72|93.62|93.66|93.54|10028
1611826330000|2021-01-28 09:32:10|93.7|93.58|93.7|93.56|93.72|93.64|93.7|93.56|3651
1611826350000|2021-01-28 09:32:30|||||||||10290
1611826390000|2021-01-28 09:33:10||93.58||93.58||93.58||93.58|3557
1611826400000|2021-01-28 09:33:20|||||||||10260
1611826410000|2021-01-28 09:33:30|93.68|93.56|93.42|93.28|93.68|93.56|93.36|93.26|42583
1611826420000|2021-01-28 09:33:40|93.4|93.34|93.4|93.34|93.4|93.34|93.4|93.34|360
1611826430000|2021-01-28 09:33:50|93.38||93.38||93.38||93.38||95
1611826440000|2021-01-28 09:34:00|||||||||1565
1611826470000|2021-01-28 09:34:30|93.4|93.36|93.44|93.36|93.52|93.38|93.4|93.36|21888
1611826480000|2021-01-28 09:34:40|93.42|93.34|93.3|93.22|93.42|93.34|93.26|93.2|37463
1611826490000|2021-01-28 09:34:50|93.32|93.24|93.36|93.26|93.38|93.32|93.32|93.2|15570
1611826500000|2021-01-28 09:35:00|93.34|93.24|93.26|93.2|93.34|93.24|93.26|93.2|9551
1611826510000|2021-01-28 09:35:10|||||||||2122
1611826520000|2021-01-28 09:35:20|93.28||93.26||93.28||93.26||20880
1611826530000|2021-01-28 09:35:30|93.28||93.26||93.28||93.26||44821
1611826540000|2021-01-28 09:35:40|93.24|93.18|93.14|93|93.24|93.18|93.14|93|7626
1611826550000|2021-01-28 09:35:50|93.16|93.02|93.08|93|93.18|93.06|93|92.98|45250
1611826560000|2021-01-28 09:36:00|93.04|92.94|92.9|92.76|93.04|92.94|92.9|92.74|12945
1611826570000|2021-01-28 09:36:10|92.92|92.78|92.96|92.84|92.98|92.84|92.92|92.78|6396
1611826580000|2021-01-28 09:36:20|92.98|92.9|93.08|92.92|93.08|92.92|92.98|92.9|9011
1611826590000|2021-01-28 09:36:30|93.1|93|93.16|93.02|93.16|93.02|93.1|93|16763
1611826600000|2021-01-28 09:36:40|93.14|93|93.06|92.9|93.14|93|93.06|92.9|19000
1611826610000|2021-01-28 09:36:50|93.08|93|93.1|93|93.1|93|93.08|93|804
1611826620000|2021-01-28 09:37:00|93.08|92.9|93|92.9|93.08|92.92|93|92.9|2713
1611826630000|2021-01-28 09:37:10|92.98||92.98||92.98||92.98||0
1611826640000|2021-01-28 09:37:20|92.96||92.98||92.98||92.94||15050
1611826670000|2021-01-28 09:37:50|93.02||93||93.02||93||3596
1611826680000|2021-01-28 09:38:00|92.94|92.84|92.78|92.7|92.94|92.84|92.78|92.7|15679
1611826690000|2021-01-28 09:38:10|92.76|92.68|92.94|92.82|92.94|92.82|92.74|92.6|39392
1611826700000|2021-01-28 09:38:20|92.92|92.8|92.94|92.82|92.94|92.82|92.92|92.8|1019
1611826710000|2021-01-28 09:38:30|92.96|92.84|93.06|92.86|93.06|92.86|92.96|92.84|1241
1611826720000|2021-01-28 09:38:40|93.04|92.88|93.04|92.9|93.04|92.9|93.04|92.88|60706
1611826730000|2021-01-28 09:38:50|93.02|92.88|92.84|92.7|93.02|92.88|92.82|92.66|37806
1611826740000|2021-01-28 09:39:00|92.82|92.66|92.82|92.7|92.82|92.7|92.6|92.58|93580
1611826750000|2021-01-28 09:39:10|||||||||986
1611826760000|2021-01-28 09:39:20|92.8|92.68|92.8|92.68|92.8|92.68|92.78|92.66|19
1611826770000|2021-01-28 09:39:30||92.7||92.7||92.7||92.7|10510
1611826780000|2021-01-28 09:39:40|92.78|92.68|92.8|92.66|92.8|92.68|92.78|92.66|1050
1611826790000|2021-01-28 09:39:50||92.68||92.7||92.7||92.68|2803
1611826800000|2021-01-28 09:40:00|92.82|92.68|92.86|92.76|92.88|92.76|92.82|92.68|1801
1611826810000|2021-01-28 09:40:10|92.88|92.78|92.92|92.82|92.92|92.82|92.86|92.78|17037
1611826840000|2021-01-28 09:40:40|92.94|92.84|93.06|92.88|93.06|92.88|92.94|92.84|7394
1611826850000|2021-01-28 09:40:50|93.08|92.9|93.08|92.96|93.08|92.96|93.08|92.9|3177
1611826860000|2021-01-28 09:41:00|93.1||93.1||93.1||93.1||50
1611826870000|2021-01-28 09:41:10|93.12|92.98|93.1|93.02|93.14|93.02|93.1|92.98|2112
1611826880000|2021-01-28 09:41:20|93.14||93.16||93.16||93.14||438
1611826890000|2021-01-28 09:41:30|93.18|93.04|93.24|93.16|93.24|93.16|93.18|93.04|11329
1611826900000|2021-01-28 09:41:40|93.26|93.14|93.28|93.2|93.28|93.2|93.26|93.14|880
1611826910000|2021-01-28 09:41:50|93.3|93.22|93.34|93.24|93.34|93.24|93.3|93.22|11688
1611826920000|2021-01-28 09:42:00|93.36|93.26|93.4|93.32|93.54|93.42|93.36|93.26|33283
1611826930000|2021-01-28 09:42:10|93.42|93.34|93.42|93.34|93.42|93.36|93.4|93.34|4036
1611826940000|2021-01-28 09:42:20|93.4|93.32|93.4|93.34|93.4|93.34|93.36|93.32|3876
1611826950000|2021-01-28 09:42:30|93.42|93.36|93.4|93.34|93.42|93.36|93.4|93.34|518
1611826960000|2021-01-28 09:42:40|93.42||93.42||93.42||93.42||3207
1611826970000|2021-01-28 09:42:50|93.4|93.32|93.28|93.16|93.4|93.32|93.26|93.12|20322
1611826980000|2021-01-28 09:43:00|93.3|93.18|93.34|93.22|93.34|93.24|93.28|93.18|13623
1611826990000|2021-01-28 09:43:10|93.32|93.24|93.42|93.28|93.42|93.28|93.32|93.24|2999
1611827000000|2021-01-28 09:43:20||93.3||93.36||93.36||93.3|519
1611827010000|2021-01-28 09:43:30|93.44|93.38|93.54|93.42|93.56|93.42|93.44|93.38|7042
1611827020000|2021-01-28 09:43:40|93.52|93.4|93.44|93.34|93.52|93.4|93.44|93.34|20536
1611827030000|2021-01-28 09:43:50|93.42|93.36|93.44|93.34|93.44|93.36|93.42|93.34|2600
1611827040000|2021-01-28 09:44:00|93.46|93.36|93.46|93.34|93.52|93.38|93.46|93.34|3895
1611827050000|2021-01-28 09:44:10|93.44||93.42||93.44||93.42||1069
1611827060000|2021-01-28 09:44:20|93.44|93.32|93.38|93.28|93.44|93.32|93.38|93.28|6103
1611827070000|2021-01-28 09:44:30||93.26||93.28||93.28||93.26|3012
1611827080000|2021-01-28 09:44:40|||||||||147
1611827090000|2021-01-28 09:44:50|93.4|93.3|93.42|93.36|93.42|93.36|93.4|93.3|1985
1611827100000|2021-01-28 09:45:00|93.44|93.38|93.42|93.34|93.46|93.4|93.42|93.34|11928
1611827110000|2021-01-28 09:45:10|93.44|93.36|93.44|93.36|93.48|93.36|93.44|93.36|3495
1611827120000|2021-01-28 09:45:20|93.46|93.38|93.42|93.34|93.48|93.4|93.42|93.3|33347
1611827130000|2021-01-28 09:45:30|||||||||1558
1611827150000|2021-01-28 09:45:50|93.44||93.44||93.44||93.44||178
1611827160000|2021-01-28 09:46:00|93.42|93.3|93.42|93.32|93.44|93.32|93.42|93.3|4401
1611827170000|2021-01-28 09:46:10|93.4|93.3|93.36|93.3|93.4|93.3|93.36|93.3|4306
1611827180000|2021-01-28 09:46:20|93.34|93.26|93.28|93.18|93.34|93.26|93.28|93.12|32025
1611827190000|2021-01-28 09:46:30|93.3|93.2|93.36|93.24|93.36|93.28|93.28|93.2|35041
1611827200000|2021-01-28 09:46:40|93.32|93.26|93.36|93.26|93.36|93.28|93.32|93.26|1311
1611827210000|2021-01-28 09:46:50|93.34|93.28|93.36|93.24|93.36|93.28|93.34|93.22|10392
1611827220000|2021-01-28 09:47:00|93.38|93.26|93.42|93.34|93.44|93.36|93.38|93.26|5370
1611827230000|2021-01-28 09:47:10|93.44||93.44||93.44||93.44||2657
1611827240000|2021-01-28 09:47:20|93.46|93.36|93.48|93.38|93.5|93.38|93.46|93.36|2000
1611827260000|2021-01-28 09:47:40|93.5|93.4|93.52|93.4|93.52|93.4|93.36|93.34|23509
1611827270000|2021-01-28 09:47:50|93.54|93.42|93.56|93.42|93.56|93.42|93.54|93.42|8209
1611827280000|2021-01-28 09:48:00|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|0
1611827290000|2021-01-28 09:48:10|93.56|93.48|93.56|93.48|93.56|93.48|93.56|93.48|4082
1611827300000|2021-01-28 09:48:20|93.58|93.5|93.58|93.48|93.58|93.5|93.58|93.48|19301
1611827310000|2021-01-28 09:48:30|93.56|93.46|93.46|93.4|93.56|93.46|93.46|93.4|11287
1611827320000|2021-01-28 09:48:40|93.5|93.42|93.48|93.4|93.52|93.42|93.48|93.4|2592
1611827340000|2021-01-28 09:49:00|93.5|93.42|93.5|93.4|93.52|93.42|93.5|93.4|13868
1611827350000|2021-01-28 09:49:10|93.52|93.42|93.56|93.46|93.58|93.46|93.5|93.4|12446
1611827360000|2021-01-28 09:49:20|93.58|93.48|93.66|93.56|93.66|93.56|93.58|93.48|2362
1611827370000|2021-01-28 09:49:30|93.64|93.54|93.58|93.48|93.68|93.58|93.58|93.48|30390
1611827380000|2021-01-28 09:49:40|||||||||7627
1611827390000|2021-01-28 09:49:50|||||||||26566
1611827410000|2021-01-28 09:50:10|93.6|93.5|93.74|93.66|93.74|93.66|93.6|93.5|25869
1611827430000|2021-01-28 09:50:30|93.72|93.64|93.68|93.62|93.72|93.64|93.68|93.62|3327
1611827440000|2021-01-28 09:50:40|93.66|93.6|93.76|93.64|93.76|93.64|93.66|93.56|2048
1611827460000|2021-01-28 09:51:00|93.74|93.62|93.76|93.64|93.76|93.64|93.74|93.62|1600
1611827470000|2021-01-28 09:51:10|93.78|93.66|93.82|93.72|93.84|93.72|93.78|93.66|7038
1611827480000|2021-01-28 09:51:20|||||||||1066
1611827490000|2021-01-28 09:51:30|93.84|93.74|93.82|93.76|93.88|93.78|93.82|93.74|13295
1611827500000|2021-01-28 09:51:40|93.86|93.78|93.84|93.78|93.88|93.78|93.84|93.78|3349
1611827510000|2021-01-28 09:51:50|93.88|93.8|93.82|93.76|93.9|93.82|93.82|93.76|19767
1611827520000|2021-01-28 09:52:00|93.84|93.78|93.8|93.74|93.84|93.78|93.78|93.74|40843
1611827530000|2021-01-28 09:52:10|93.82|93.76|93.84|93.78|93.9|93.82|93.82|93.76|18588
1611827540000|2021-01-28 09:52:20|93.82|93.76|93.82|93.76|93.9|93.84|93.82|93.76|13628
1611827550000|2021-01-28 09:52:30|93.8|93.74|93.84|93.74|93.86|93.76|93.8|93.74|4632
1611827580000|2021-01-28 09:53:00|93.82|93.7|93.8|93.68|93.82|93.7|93.76|93.66|12669
1611827590000|2021-01-28 09:53:10|93.78|93.66|93.78|93.68|93.78|93.72|93.76|93.66|38455
1611827600000|2021-01-28 09:53:20|93.76|93.66|93.74|93.66|93.76|93.66|93.74|93.66|0
1611827610000|2021-01-28 09:53:30||93.7||93.66||93.7||93.66|2748
1611827620000|2021-01-28 09:53:40|93.78|93.68|93.82|93.74|93.82|93.74|93.78|93.68|11011
1611827630000|2021-01-28 09:53:50|93.8|93.72|93.82|93.72|93.84|93.74|93.8|93.72|1250
1611827650000|2021-01-28 09:54:10|||||||||1250
1611827660000|2021-01-28 09:54:20|93.84|93.74|93.8|93.74|93.84|93.74|93.8|93.74|0
1611827670000|2021-01-28 09:54:30|93.82|93.8|93.84|93.82|93.88|93.84|93.82|93.74|28718
1611827680000|2021-01-28 09:54:40|93.88|93.84|93.84|93.8|93.9|93.84|93.82|93.78|21992
1611827690000|2021-01-28 09:54:50|93.82|93.78|93.84|93.72|93.84|93.8|93.78|93.7|11251
1611827700000|2021-01-28 09:55:00|||||||||723
1611827710000|2021-01-28 09:55:10|93.82||93.82||93.82||93.82||2230
1611827740000|2021-01-28 09:55:40|93.8|93.74|93.8|93.76|93.82|93.76|93.8|93.72|5088
1611827750000|2021-01-28 09:55:50|||||||||19900
1611827760000|2021-01-28 09:56:00|93.78|93.74|93.84|93.72|93.84|93.74|93.76|93.7|15354
1611827770000|2021-01-28 09:56:10|93.82|93.74|93.82|93.72|93.84|93.76|93.82|93.72|4411
1611827780000|2021-01-28 09:56:20|93.84|93.7|93.84|93.76|93.84|93.78|93.84|93.7|2671
1611827790000|2021-01-28 09:56:30|93.86|93.78|93.84|93.76|93.88|93.78|93.84|93.76|12280
1611827800000|2021-01-28 09:56:40|93.82||93.84||93.84||93.82||6298
1611827810000|2021-01-28 09:56:50|93.82|93.72|93.82|93.72|93.84|93.74|93.82|93.72|7007
1611827820000|2021-01-28 09:57:00|93.84|93.76|93.82|93.74|93.88|93.84|93.82|93.74|14281
1611827830000|2021-01-28 09:57:10|93.84|93.76|93.82|93.74|93.84|93.76|93.82|93.74|4400
1611827840000|2021-01-28 09:57:20|93.84|93.76|93.84|93.78|93.88|93.8|93.84|93.74|22296
1611827850000|2021-01-28 09:57:30|93.82|93.8|93.84|93.74|93.84|93.8|93.78|93.7|34246
1611827860000|2021-01-28 09:57:40|93.86|93.76|93.84|93.76|93.88|93.82|93.84|93.76|17254
1611827870000|2021-01-28 09:57:50|93.86|93.78|93.84|93.76|93.88|93.8|93.84|93.76|8599
1611827880000|2021-01-28 09:58:00|93.82|93.74|93.8|93.7|93.82|93.74|93.8|93.7|5421
1611827900000|2021-01-28 09:58:20|93.78|93.74|93.7|93.66|93.78|93.74|93.7|93.62|20658
1611827910000|2021-01-28 09:58:30|93.72|93.62|93.74|93.62|93.74|93.62|93.72|93.6|2783
1611827920000|2021-01-28 09:58:40|93.72|93.64|93.72|93.64|93.74|93.64|93.72|93.62|0
1611827930000|2021-01-28 09:58:50|93.74||93.74||93.74||93.74||410
1611827940000|2021-01-28 09:59:00|93.76|93.66|93.8|93.7|93.84|93.76|93.76|93.66|18605
1611827950000|2021-01-28 09:59:10|93.78||93.8||93.8||93.78||50
1611827970000|2021-01-28 09:59:30|93.78|93.72|93.8|93.72|93.8|93.72|93.78|93.72|2455
1611827980000|2021-01-28 09:59:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|723
1611827990000|2021-01-28 09:59:50|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|6974
1611828000000|2021-01-28 10:00:00|93.82||93.82||93.82||93.82||7664
1611828010000|2021-01-28 10:00:10|93.84|93.78|93.84|93.78|93.88|93.8|93.84|93.78|12340
1611828020000|2021-01-28 10:00:20|93.82|93.76|93.84|93.76|93.84|93.76|93.82|93.76|4702
1611828030000|2021-01-28 10:00:30|93.86|93.78|93.84|93.72|93.9|93.82|93.78|93.7|29361
1611828050000|2021-01-28 10:00:50|93.82|93.78|93.84|93.8|93.86|93.8|93.82|93.78|4056
1611828060000|2021-01-28 10:01:00|93.86|93.82|93.86|93.8|93.86|93.84|93.84|93.78|28202
1611828080000|2021-01-28 10:01:20|93.84||93.84||93.84||93.84||1138
1611828090000|2021-01-28 10:01:30||93.78||93.78||93.78||93.78|5071
1611828110000|2021-01-28 10:01:50|93.82||93.82||93.82||93.82||1531
1611828120000|2021-01-28 10:02:00|93.8|93.74|93.8|93.72|93.82|93.74|93.8|93.72|5189
1611828130000|2021-01-28 10:02:10||93.74||93.72||93.74||93.72|58
1611828140000|2021-01-28 10:02:20|93.82|93.74|93.8|93.72|93.82|93.76|93.8|93.72|40
1611828150000|2021-01-28 10:02:30|93.82|93.74|93.88|93.8|93.9|93.84|93.82|93.74|23625
1611828160000|2021-01-28 10:02:40|93.86|93.78|93.84|93.82|93.9|93.84|93.84|93.76|8428
1611828170000|2021-01-28 10:02:50|93.82|93.78|93.76|93.72|93.84|93.78|93.76|93.72|11382
1611828180000|2021-01-28 10:03:00|93.78|93.74|94.24|94.18|94.26|94.2|93.78|93.74|431722
1611828190000|2021-01-28 10:03:10|94.26|94.2|94.3|94.26|94.3|94.26|94.26|94.2|9633
1611828200000|2021-01-28 10:03:20||94.24||94.24||94.26||94.24|8608
1611828210000|2021-01-28 10:03:30|94.32|94.26|94.4|94.3|94.48|94.3|94.32|94.26|27684
1611828220000|2021-01-28 10:03:40|||||||||2500
1611828230000|2021-01-28 10:03:50|||||||||4000
1611828240000|2021-01-28 10:04:00|||||||||12818
1611828260000|2021-01-28 10:04:20|||||||||4271
1611828280000|2021-01-28 10:04:40|94.38|94.28|94.34|94.26|94.38|94.28|94.34|94.24|2624
1611828290000|2021-01-28 10:04:50|94.32|94.24|94.28|94.2|94.32|94.24|94.28|94.2|4973
1611828300000|2021-01-28 10:05:00|94.3|94.22|94.4|94.38|94.48|94.38|94.3|94.22|115569
1611828310000|2021-01-28 10:05:10|94.44|94.36|94.4|94.36|94.44|94.38|94.4|94.36|105988
1611828320000|2021-01-28 10:05:20|94.44|94.38|94.4|94.38|94.44|94.38|94.4|94.36|108089
1611828330000|2021-01-28 10:05:30|94.44||94.4||94.44||94.4||44881
1611828340000|2021-01-28 10:05:40|94.44|94.36|94.4|94.38|94.44|94.38|94.4|94.34|27928
1611828360000|2021-01-28 10:06:00|94.44|94.36|94.4|94.38|94.44|94.38|94.4|94.32|100791
1611828370000|2021-01-28 10:06:10|94.44|94.36|94.4|94.36|94.44|94.38|94.4|94.32|19014
1611828380000|2021-01-28 10:06:20|94.42|94.38|94.52|94.42|94.52|94.42|94.4|94.38|31187
1611828390000|2021-01-28 10:06:30|94.5|94.4|94.44|94.36|94.5|94.4|94.44|94.34|28098
1611828410000|2021-01-28 10:06:50|94.42|94.34|94.32|94.22|94.42|94.36|94.32|94.2|17624
1611828420000|2021-01-28 10:07:00||94.2||94.2||94.2||94.2|0
1611828430000|2021-01-28 10:07:10||94.22||94.24||94.24||94.2|0
1611828440000|2021-01-28 10:07:20||94.22||94.26||94.26||94.2|9859
1611828450000|2021-01-28 10:07:30|94.34|94.28|94.52|94.38|94.56|94.38|94.34|94.28|11517
1611828460000|2021-01-28 10:07:40|94.5|94.42|94.48|94.42|94.5|94.44|94.48|94.42|0
1611828470000|2021-01-28 10:07:50|94.46|94.4|94.46|94.42|94.48|94.42|94.46|94.34|1808
1611828480000|2021-01-28 10:08:00|94.48|94.44|94.58|94.5|94.6|94.5|94.48|94.44|18077
1611828490000|2021-01-28 10:08:10||94.46||94.48||94.56||94.44|2109
1611828500000|2021-01-28 10:08:20|||||||||530
1611828510000|2021-01-28 10:08:30|94.6|94.5|94.68|94.56|94.68|94.56|94.6|94.5|2584
1611828520000|2021-01-28 10:08:40|94.7|94.58|94.7|94.6|94.7|94.6|94.7|94.58|1024
1611828530000|2021-01-28 10:08:50|94.72|94.62|94.76|94.64|94.76|94.64|94.72|94.62|8878
1611828540000|2021-01-28 10:09:00|94.74|94.66|94.76|94.66|94.78|94.7|94.7|94.64|40449
1611828550000|2021-01-28 10:09:10||94.68||94.68||94.68||94.66|40969
1611828560000|2021-01-28 10:09:20|94.8|94.7|94.9|94.8|94.92|94.8|94.76|94.7|95970
1611828570000|2021-01-28 10:09:30|94.88|94.78|94.88|94.8|94.88|94.8|94.88|94.78|5530
1611828590000|2021-01-28 10:09:50|94.86|94.78|94.84|94.74|94.86|94.78|94.8|94.72|18240
1611828600000|2021-01-28 10:10:00|94.86|94.76|94.9|94.78|94.9|94.78|94.86|94.76|4404
1611828610000|2021-01-28 10:10:10|94.88|94.8|94.88|94.8|94.88|94.8|94.88|94.8|380
1611828630000|2021-01-28 10:10:30|||||||||11000
1611828640000|2021-01-28 10:10:40|94.9|94.82|94.94|94.84|94.98|94.92|94.9|94.82|9215
1611828650000|2021-01-28 10:10:50||94.86||94.86||94.86||94.86|2225
1611828660000|2021-01-28 10:11:00|||||||||2000
1611828680000|2021-01-28 10:11:20||94.9||94.9||94.9||94.9|5050
1611828690000|2021-01-28 10:11:30|||||||||404
1611828700000|2021-01-28 10:11:40|94.92|94.88|94.88|94.84|94.92|94.88|94.88|94.82|23471
1611828710000|2021-01-28 10:11:50|94.9|94.86|94.94|94.86|94.96|94.88|94.9|94.84|2864
1611828720000|2021-01-28 10:12:00|94.96|94.88|94.98|94.88|95|94.96|94.96|94.86|19146
1611828730000|2021-01-28 10:12:10|94.96|94.86|94.94|94.84|94.96|94.86|94.94|94.84|7700
1611828760000|2021-01-28 10:12:40|||||||||8800
1611828780000|2021-01-28 10:13:00|94.92|94.82|94.9|94.8|94.92|94.82|94.9|94.8|1072
1611828790000|2021-01-28 10:13:10|94.88|94.78|94.82|94.74|94.88|94.78|94.82|94.72|7681
1611828800000|2021-01-28 10:13:20|94.84|94.76|94.88|94.8|94.88|94.84|94.84|94.76|33512
1611828810000|2021-01-28 10:13:30|||||||||12000
1611828820000|2021-01-28 10:13:40|94.86|94.82|94.8|94.72|94.86|94.84|94.78|94.72|29040
1611828850000|2021-01-28 10:14:10|||||||||3694
1611828860000|2021-01-28 10:14:20|94.82|94.74|94.82|94.76|94.82|94.76|94.82|94.74|45642
1611828870000|2021-01-28 10:14:30|94.86|94.78|94.98|94.86|94.98|94.88|94.86|94.78|8792
1611828880000|2021-01-28 10:14:40|95|94.88|95|94.9|95|94.9|95|94.88|613
1611828900000|2021-01-28 10:15:00|95.04|94.92|95|94.94|95.06|94.96|94.98|94.92|43088
1611828910000|2021-01-28 10:15:10|95.04|94.96|94.98|94.9|95.04|94.96|94.98|94.9|44317
1611828930000|2021-01-28 10:15:30|94.96|94.88|94.92|94.84|94.96|94.9|94.92|94.84|25596
1611828940000|2021-01-28 10:15:40|||||||||4096
1611828960000|2021-01-28 10:16:00|94.96|94.86|94.98|94.9|94.98|94.9|94.96|94.86|1039
1611828970000|2021-01-28 10:16:10|95|94.92|95.08|94.98|95.1|94.98|95|94.92|20548
1611828980000|2021-01-28 10:16:20|||||||||1673
1611828990000|2021-01-28 10:16:30||95||95||95||95|3926
1611829000000|2021-01-28 10:16:40||95.02||95.02||95.02||95|0
1611829010000|2021-01-28 10:16:50|95.12|95.04|95.2|95.14|95.2|95.14|95.12|95.04|1334
1611829020000|2021-01-28 10:17:00||95.16||95.16||95.16||95.16|6000
1611829030000|2021-01-28 10:17:10|95.24|95.18|95.32|95.26|95.4|95.26|95.22|95.18|24498
1611829040000|2021-01-28 10:17:20|95.3|95.24|95.28|95.18|95.3|95.24|95.28|95.18|3228
1611829050000|2021-01-28 10:17:30|95.3|95.2|95.38|95.24|95.44|95.24|95.3|95.2|6869
1611829060000|2021-01-28 10:17:40|95.4|95.3|95.5|95.36|95.52|95.36|95.4|95.3|864
1611829070000|2021-01-28 10:17:50|||||||||15425
1611829090000|2021-01-28 10:18:10|95.44|95.34|95.5|95.32|95.5|95.34|95.28|95.22|45897
1611829100000|2021-01-28 10:18:20|95.48|95.34|95.6|95.52|95.6|95.52|95.48|95.34|2852
1611829110000|2021-01-28 10:18:30|95.64|95.54|95.74|95.64|95.78|95.68|95.64|95.54|5715
1611829120000|2021-01-28 10:18:40|95.78|95.62|95.78|95.64|95.78|95.64|95.78|95.62|1630
1611829130000|2021-01-28 10:18:50|95.8|95.7|95.86|95.72|95.86|95.72|95.78|95.7|7919
1611829150000|2021-01-28 10:19:10|95.84||95.84||95.84||95.84||1010
1611829160000|2021-01-28 10:19:20|95.88|95.74|95.92|95.84|95.92|95.84|95.88|95.74|10416
1611829170000|2021-01-28 10:19:30|95.9|95.86|96|95.86|96|95.86|95.9|95.8|7386
1611829180000|2021-01-28 10:19:40|95.98|95.9|95.96|95.86|95.98|95.9|95.96|95.86|1349
1611829190000|2021-01-28 10:19:50|95.94|95.84|96|95.86|96|95.86|95.88|95.8|15397
1611829200000|2021-01-28 10:20:00|96.02|95.88|96.16|95.98|96.16|95.98|96.02|95.88|29118
1611829220000|2021-01-28 10:20:20|96.14|96|96.12|96.02|96.14|96.02|96.1|96|9096
1611829230000|2021-01-28 10:20:30|96.14|96.04|96.12|96.02|96.2|96.12|96.12|95.96|26315
1611829240000|2021-01-28 10:20:40|96.1|96|96.1|96|96.1|96|96.1|96|1610
1611829250000|2021-01-28 10:20:50|96.12|96.02|96.06|96|96.12|96.02|96.06|96|5008
1611829260000|2021-01-28 10:21:00|96.04|95.96|96.02|95.84|96.04|95.96|96.02|95.84|812
1611829270000|2021-01-28 10:21:10|96|95.82|95.86|95.8|96|95.82|95.86|95.8|5130
1611829280000|2021-01-28 10:21:20|95.84|95.76|95.8|95.7|95.86|95.76|95.8|95.7|23921
1611829290000|2021-01-28 10:21:30|||||||||5945
1611829300000|2021-01-28 10:21:40|95.78|95.68|95.88|95.72|95.9|95.72|95.72|95.66|26372
1611829310000|2021-01-28 10:21:50|95.86|95.7|95.82|95.66|95.86|95.7|95.82|95.66|21912
1611829320000|2021-01-28 10:22:00|95.8|95.64|95.78|95.6|95.8|95.64|95.78|95.6|10048
1611829330000|2021-01-28 10:22:10||95.62||95.66||95.66||95.62|40
1611829340000|2021-01-28 10:22:20|||||||||3333
1611829350000|2021-01-28 10:22:30|||||||||399
1611829360000|2021-01-28 10:22:40|95.8|95.68|95.82|95.66|95.9|95.74|95.8|95.66|11839
1611829370000|2021-01-28 10:22:50|||||||||51028
1611829390000|2021-01-28 10:23:10|||||||||2900
1611829410000|2021-01-28 10:23:30||95.68||95.68||95.68||95.68|235
1611829420000|2021-01-28 10:23:40|95.8|95.66|95.72|95.66|95.8|95.66|95.72|95.66|54
1611829430000|2021-01-28 10:23:50|95.74|95.68|95.8|95.66|95.82|95.7|95.74|95.66|11435
1611829440000|2021-01-28 10:24:00|95.82|95.68|95.72|95.6|95.88|95.72|95.68|95.6|19709
1611829450000|2021-01-28 10:24:10|95.74|95.62|95.76|95.64|95.76|95.64|95.72|95.62|3945
1611829470000|2021-01-28 10:24:30|||||||||5000
1611829480000|2021-01-28 10:24:40|||||||||4700
1611829500000|2021-01-28 10:25:00|95.78|95.66|95.78|95.66|95.9|95.8|95.78|95.66|10597
1611829510000|2021-01-28 10:25:10|95.8|95.68|95.78|95.68|95.8|95.7|95.78|95.66|9410
1611829520000|2021-01-28 10:25:20||95.66||95.66||95.66||95.66|738
1611829540000|2021-01-28 10:25:40|||||||||8329
1611829550000|2021-01-28 10:25:50|95.74|95.64|95.72|95.64|95.74|95.72|95.7|95.62|8359
1611829570000|2021-01-28 10:26:10|95.76|95.66|95.78|95.66|95.8|95.7|95.76|95.64|4057
1611829590000|2021-01-28 10:26:30|95.8|95.68|95.78|95.68|95.8|95.68|95.78|95.68|110
1611829600000|2021-01-28 10:26:40|95.8||95.8||95.8||95.8||0
1611829610000|2021-01-28 10:26:50|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|1634
1611829620000|2021-01-28 10:27:00|||||||||50000
1611829630000|2021-01-28 10:27:10|95.76|95.68|95.58|95.5|95.76|95.68|95.58|95.5|26675
1611829640000|2021-01-28 10:27:20|95.56|95.48|95.64|95.52|95.64|95.52|95.56|95.48|7693
1611829650000|2021-01-28 10:27:30|95.62||95.64||95.64||95.62||261
1611829670000|2021-01-28 10:27:50|95.62||95.62||95.62||95.62||94
1611829710000|2021-01-28 10:28:30|95.6|95.48|95.56|95.5|95.6|95.5|95.56|95.48|3589
1611829720000|2021-01-28 10:28:40|95.54|95.48|95.5|95.4|95.54|95.48|95.5|95.4|17183
1611829730000|2021-01-28 10:28:50|95.48||95.48||95.48||95.48||1285
1611829740000|2021-01-28 10:29:00|95.46|95.36|95.52|95.42|95.52|95.42|95.44|95.32|38570
1611829750000|2021-01-28 10:29:10|95.56|95.44|95.44|95.34|95.6|95.46|95.44|95.34|11913
1611829760000|2021-01-28 10:29:20|95.46|95.36|95.54|95.38|95.54|95.38|95.46|95.36|8408
1611829770000|2021-01-28 10:29:30|95.52|95.36|95.44|95.32|95.52|95.36|95.44|95.32|4873
1611829790000|2021-01-28 10:29:50|||||||||1000
1611829800000|2021-01-28 10:30:00|95.42|95.3|95.52|95.36|95.52|95.36|95.4|95.3|11691
1611829810000|2021-01-28 10:30:10|95.5|95.38|95.48|95.34|95.54|95.4|95.48|95.32|5840
1611829820000|2021-01-28 10:30:20|95.5|95.36|95.52|95.42|95.52|95.42|95.5|95.36|46364
1611829830000|2021-01-28 10:30:30|95.5|95.38|95.52|95.38|95.52|95.38|95.4|95.3|9638
1611829840000|2021-01-28 10:30:40|95.5|95.36|95.48|95.34|95.52|95.38|95.46|95.32|6529
1611829850000|2021-01-28 10:30:50|95.46|95.32|95.26|95.2|95.46|95.32|95.26|95.2|63030
1611829860000|2021-01-28 10:31:00|95.24|95.14|95.18|95.1|95.24|95.14|95.16|95.1|22532
1611829870000|2021-01-28 10:31:10|95.22|95.12|95.12|95.06|95.3|95.16|95.12|95.06|48780
1611829880000|2021-01-28 10:31:20|95.2|95.08|95.2|95.08|95.26|95.08|95.18|95.06|8616
1611829890000|2021-01-28 10:31:30|95.18|95.06|95.18|95.06|95.18|95.06|95.18|95.06|25
1611829900000|2021-01-28 10:31:40|95.2|95.04|95|94.9|95.2|95.04|94.98|94.86|253209
1611829910000|2021-01-28 10:31:50|95.04|94.88|95.04|94.94|95.04|94.94|95|94.86|16
1611829920000|2021-01-28 10:32:00|95.02|94.92|94.98|94.86|95.02|94.94|94.98|94.86|3459
1611829950000|2021-01-28 10:32:30|||||||||200
1611829960000|2021-01-28 10:32:40|95.02|94.88|95.1|94.96|95.1|94.96|94.96|94.88|4475
1611829970000|2021-01-28 10:32:50|95.08|94.94|95.06|94.92|95.08|94.94|95.06|94.9|0
1611829980000|2021-01-28 10:33:00|95.04|94.9|95.2|95.04|95.22|95.04|95.04|94.9|7960
1611829990000|2021-01-28 10:33:10|95.18|95.06|95.12|95|95.2|95.08|95.1|95|5764
1611830000000|2021-01-28 10:33:20|||||||||519
1611830020000|2021-01-28 10:33:40|95.16|95.02|95.16|95.04|95.18|95.06|95.12|95.02|11327
1611830030000|2021-01-28 10:33:50|||||||||2251
1611830050000|2021-01-28 10:34:10|95.2||95.16||95.2||95.16||2047
1611830070000|2021-01-28 10:34:30|95.2|95.06|95.2|95.06|95.2|95.06|95.18|95.06|274
1611830090000|2021-01-28 10:34:50|95.22|95.08|95.28|95.16|95.3|95.16|95.22|95.08|1592
1611830100000|2021-01-28 10:35:00|95.26|95.18|95.26|95.16|95.26|95.18|95.26|95.14|0
1611830120000|2021-01-28 10:35:20|95.24|95.14|95.24|95.14|95.24|95.14|95.24|95.12|269
1611830130000|2021-01-28 10:35:30||95.12||95.12||95.12||95.12|1421
1611830140000|2021-01-28 10:35:40|95.28|95.14|95.34|95.18|95.34|95.18|95.28|95.14|1851
1611830150000|2021-01-28 10:35:50|||||||||6117
1611830160000|2021-01-28 10:36:00|95.32|95.16|95.36|95.24|95.42|95.36|95.32|95.16|43630
1611830170000|2021-01-28 10:36:10|95.34||95.38||95.38||95.34||0
1611830180000|2021-01-28 10:36:20|95.42|95.26|95.4|95.28|95.42|95.28|95.4|95.26|1331
1611830190000|2021-01-28 10:36:30|95.42|95.3|95.48|95.34|95.48|95.34|95.42|95.3|802
1611830200000|2021-01-28 10:36:40|||||||||50
1611830210000|2021-01-28 10:36:50|95.5|95.36|95.48|95.36|95.5|95.36|95.48|95.36|2633
1611830230000|2021-01-28 10:37:10|95.46|95.38|95.52|95.38|95.54|95.38|95.46|95.38|15364
1611830240000|2021-01-28 10:37:20|95.54|95.4|95.6|95.48|95.6|95.48|95.54|95.4|3822
1611830250000|2021-01-28 10:37:30|||||||||783
1611830260000|2021-01-28 10:37:40|95.58|95.46|95.56|95.46|95.58|95.46|95.54|95.46|2987
1611830270000|2021-01-28 10:37:50|95.58||95.54||95.58||95.54||0
1611830280000|2021-01-28 10:38:00|||||||||7851
1611830310000|2021-01-28 10:38:30|||||||||8320
1611830320000|2021-01-28 10:38:40|||||||||50000
1611830330000|2021-01-28 10:38:50|95.52|95.42|95.5|95.44|95.52|95.44|95.5|95.4|5577
1611830350000|2021-01-28 10:39:10|95.4|95.4|95.52|95.4|95.52|95.44|95.4|95.38|42634
1611830360000|2021-01-28 10:39:20|95.54|95.42|95.62|95.54|95.62|95.56|95.54|95.42|7906
1611830370000|2021-01-28 10:39:30|||||||||2052
1611830380000|2021-01-28 10:39:40|95.64|95.56|95.68|95.58|95.68|95.62|95.62|95.54|1546
1611830390000|2021-01-28 10:39:50|||||||||10
1611830400000|2021-01-28 10:40:00|95.66|95.62|95.64|95.58|95.66|95.62|95.64|95.58|1000
1611830410000|2021-01-28 10:40:10|95.62|95.6|95.66|95.58|95.68|95.6|95.62|95.58|4001
1611830420000|2021-01-28 10:40:20|95.68||95.68||95.68||95.68||100
1611830430000|2021-01-28 10:40:30|95.66|95.56|95.62|95.54|95.66|95.56|95.62|95.54|5739
1611830450000|2021-01-28 10:40:50|||||||||3600
1611830460000|2021-01-28 10:41:00|95.6|95.52|95.58|95.46|95.6|95.52|95.58|95.46|8026
1611830480000|2021-01-28 10:41:20|95.56||95.54||95.56||95.54||14
1611830500000|2021-01-28 10:41:40|95.56|95.48|95.5|95.42|95.58|95.48|95.5|95.38|40107
1611830510000|2021-01-28 10:41:50|95.48|95.4|95.46|95.38|95.48|95.46|95.46|95.38|11323
1611830520000|2021-01-28 10:42:00|95.48|95.4|95.52|95.44|95.52|95.44|95.48|95.4|16236
1611830540000|2021-01-28 10:42:20||95.46||95.44||95.46||95.44|0
1611830580000|2021-01-28 10:43:00|95.54|95.46|95.56|95.46|95.56|95.46|95.54|95.46|4136
1611830590000|2021-01-28 10:43:10|95.54|95.44|95.56|95.46|95.56|95.46|95.54|95.42|79
1611830610000|2021-01-28 10:43:30|||||||||100
1611830620000|2021-01-28 10:43:40|95.54||95.56||95.56||95.54||1000
1611830630000|2021-01-28 10:43:50||95.48||95.48||95.48||95.48|5
1611830640000|2021-01-28 10:44:00|95.58|95.52|95.64|95.54|95.64|95.54|95.58|95.52|5971
1611830650000|2021-01-28 10:44:10|||||||||500
1611830660000|2021-01-28 10:44:20|||||||||301
1611830670000|2021-01-28 10:44:30|||||||||7
1611830680000|2021-01-28 10:44:40|||||||||665
1611830690000|2021-01-28 10:44:50|95.62|95.5|95.48|95.36|95.62|95.52|95.46|95.34|23014
1611830700000|2021-01-28 10:45:00|95.5|95.38|95.5|95.42|95.52|95.42|95.48|95.36|3310
1611830710000|2021-01-28 10:45:10|95.52|95.46|95.54|95.46|95.54|95.48|95.52|95.46|522
1611830720000|2021-01-28 10:45:20|95.56|95.48|95.64|95.52|95.64|95.52|95.56|95.48|949
1611830740000|2021-01-28 10:45:40|95.62||95.62||95.62||95.62||80
1611830760000|2021-01-28 10:46:00|95.6||95.62||95.62||95.6||500
1611830780000|2021-01-28 10:46:20|95.6|95.5|95.6|95.48|95.6|95.52|95.5|95.46|15899
1611830790000|2021-01-28 10:46:30|||||||||508
1611830810000|2021-01-28 10:46:50||95.5||95.54||95.54||95.5|7189
1611830820000|2021-01-28 10:47:00|95.62|95.56|95.64|95.56|95.64|95.56|95.6|95.56|2056
1611830830000|2021-01-28 10:47:10|95.66|95.58|95.72|95.62|95.72|95.64|95.66|95.58|4868
1611830840000|2021-01-28 10:47:20|95.74|95.64|95.74|95.64|95.74|95.64|95.74|95.64|110
1611830850000|2021-01-28 10:47:30|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.64|638
1611830860000|2021-01-28 10:47:40|95.74||95.78||95.78||95.74||0
1611830880000|2021-01-28 10:48:00|95.76|95.64|95.74|95.66|95.76|95.68|95.68|95.62|5808
1611830900000|2021-01-28 10:48:20|95.72||95.74||95.74||95.72||5103
1611830910000|2021-01-28 10:48:30|95.76|95.68|95.72|95.64|95.78|95.68|95.72|95.62|329
1611830920000|2021-01-28 10:48:40|95.74|95.66|95.74|95.66|95.74|95.66|95.74|95.66|9818
1611830930000|2021-01-28 10:48:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|2474
1611830940000|2021-01-28 10:49:00|95.74|95.62|95.7|95.62|95.74|95.62|95.68|95.6|4674
1611830950000|2021-01-28 10:49:10|95.72|95.6|95.72|95.62|95.72|95.62|95.72|95.6|2730
1611830960000|2021-01-28 10:49:20|95.7|95.6|95.7|95.6|95.7|95.6|95.7|95.6|22552
1611830980000|2021-01-28 10:49:40||95.62||95.62||95.62||95.62|2030
1611830990000|2021-01-28 10:49:50|95.72|95.64|95.74|95.66|95.74|95.68|95.72|95.64|37639
1611831000000|2021-01-28 10:50:00|95.72|95.64|95.74|95.66|95.74|95.66|95.72|95.6|70
1611831010000|2021-01-28 10:50:10|95.72||95.72||95.72||95.72||0
1611831020000|2021-01-28 10:50:20|||||||||26
1611831030000|2021-01-28 10:50:30|95.7|95.62|95.66|95.58|95.7|95.62|95.66|95.58|215
1611831040000|2021-01-28 10:50:40|||||||||261
1611831050000|2021-01-28 10:50:50|95.68|95.6|95.8|95.74|95.8|95.74|95.66|95.6|8973
1611831060000|2021-01-28 10:51:00|95.78|95.72|95.78|95.68|95.8|95.72|95.78|95.68|3797
1611831070000|2021-01-28 10:51:10|95.7|95.7|95.6|95.52|95.8|95.7|95.6|95.52|16032
1611831080000|2021-01-28 10:51:20|95.62|95.54|95.68|95.58|95.7|95.58|95.62|95.54|4893
1611831090000|2021-01-28 10:51:30|95.7|95.56|95.68|95.56|95.7|95.56|95.68|95.56|5500
1611831100000|2021-01-28 10:51:40|95.66|95.58|95.64|95.54|95.66|95.58|95.6|95.52|1250
1611831110000|2021-01-28 10:51:50|||||||||11669
1611831120000|2021-01-28 10:52:00|95.62|95.52|95.52|95.42|95.62|95.52|95.52|95.42|18073
1611831130000|2021-01-28 10:52:10|95.5|95.4|95.4|95.3|95.5|95.4|95.4|95.3|2276
1611831140000|2021-01-28 10:52:20|||||||||2097
1611831180000|2021-01-28 10:53:00|95.38|95.26|95.34|95.24|95.38|95.26|95.3|95.24|5878
1611831190000|2021-01-28 10:53:10|95.24|95.22|95.26|95.2|95.34|95.22|95.24|95.2|7621
1611831200000|2021-01-28 10:53:20|95.24|95.14|95.22|95.12|95.24|95.14|95.22|95.12|235
1611831210000|2021-01-28 10:53:30|95.24|95.14|95.26|95.14|95.26|95.16|95.24|95.12|7799
1611831220000|2021-01-28 10:53:40|95.24|95.12|95.24|95.1|95.24|95.12|95.24|95.1|480
1611831230000|2021-01-28 10:53:50|95.22|95.12|95.18|95.12|95.26|95.16|95.18|95.1|3405
1611831240000|2021-01-28 10:54:00|95.16|95.1|95.12|95.04|95.18|95.1|95.12|95.04|7024
1611831250000|2021-01-28 10:54:10|95.1|95|95.1|95.02|95.1|95.02|95.04|95|5429
1611831260000|2021-01-28 10:54:20|95.14|95.04|95.18|95.06|95.18|95.06|95.14|95.04|6320
1611831270000|2021-01-28 10:54:30|95.16|95.04|95.16|95.04|95.16|95.04|95.16|95.04|0
1611831280000|2021-01-28 10:54:40|95.18|95.06|95.18|95.06|95.18|95.06|95.18|95.06|0
1611831290000|2021-01-28 10:54:50|95.16|95.04|95.16|95.04|95.16|95.04|95.16|95.02|1811
1611831300000|2021-01-28 10:55:00|||||||||9724
1611831310000|2021-01-28 10:55:10|95.2|95.06|95.2|95.1|95.2|95.1|95.2|95.06|6296
1611831320000|2021-01-28 10:55:20|95.24|95.12|95.28|95.18|95.28|95.2|95.24|95.12|2997
1611831330000|2021-01-28 10:55:30|95.3|95.2|95.24|95.18|95.3|95.22|95.22|95.18|6948
1611831340000|2021-01-28 10:55:40|95.22|95.14|95.18|95.12|95.22|95.14|95.18|95.12|661
1611831350000|2021-01-28 10:55:50|95.22|95.14|95.24|95.14|95.24|95.14|95.22|95.14|1086
1611831360000|2021-01-28 10:56:00|||||||||73
1611831370000|2021-01-28 10:56:10|95.14|95.12|95.2|95.12|95.2|95.12|95.14|95.12|6239
1611831380000|2021-01-28 10:56:20|95.24|95.14|95.24|95.16|95.24|95.16|95.24|95.14|166
1611831400000|2021-01-28 10:56:40|95.22||95.24||95.24||95.22||10198
1611831410000|2021-01-28 10:56:50|||||||||2080
1611831430000|2021-01-28 10:57:10|95.22|95.12|95.14|95.02|95.22|95.12|95.12|95.02|10027
1611831440000|2021-01-28 10:57:20|95.12|95.04|95.18|95.08|95.18|95.08|95.12|95.04|2153
1611831450000|2021-01-28 10:57:30|95.16|95.06|95.16|95.06|95.16|95.06|95.16|95.06|7717
1611831460000|2021-01-28 10:57:40|95.18|95.08|95.18|95.08|95.18|95.08|95.18|95.08|2
1611831470000|2021-01-28 10:57:50|95.16|95.06|95.16|95.06|95.16|95.06|95.16|95.06|17459
1611831480000|2021-01-28 10:58:00|95.06|95.04|95.16|95.06|95.16|95.06|95.06|95.04|13000
1611831490000|2021-01-28 10:58:10|95.18|95.08|95.06|94.94|95.18|95.08|95.02|94.94|81195
1611831500000|2021-01-28 10:58:20|95.08|94.96|95.1|94.98|95.1|94.98|95.08|94.96|1869
1611831510000|2021-01-28 10:58:30|95.08|94.96|95.12|95.02|95.12|95.02|95.08|94.96|106
1611831520000|2021-01-28 10:58:40|95.1|95|95.12|95.02|95.12|95.02|95.1|94.98|32210
1611831530000|2021-01-28 10:58:50|95.14|95.1|95.14|95.02|95.16|95.1|95.12|95|244
1611831550000|2021-01-28 10:59:10|95.12||95.12||95.12||95.12||4784
1611831560000|2021-01-28 10:59:20|95.1||95.1||95.1||95.1||0
1611831570000|2021-01-28 10:59:30|||||||||34993
1611831580000|2021-01-28 10:59:40|95.08|95|95.08|95|95.08|95|95.08|95|47945
1611831590000|2021-01-28 10:59:50|95.1|95.02|95.1|95.04|95.1|95.04|95.08|95.02|2710
1611831600000|2021-01-28 11:00:00|95.12|95.06|95.18|95.12|95.18|95.14|95.12|95.06|12127
1611831610000|2021-01-28 11:00:10|95.16|95.1|95.16|95.06|95.16|95.1|95.14|95.06|3227
1611831620000|2021-01-28 11:00:20|95.18|95.08|95.24|95.18|95.24|95.18|95.18|95.08|3439
1611831640000|2021-01-28 11:00:40|95.26|95.2|95.3|95.22|95.3|95.24|95.26|95.2|13695
1611831670000|2021-01-28 11:01:10|95.32|95.24|95.38|95.32|95.4|95.34|95.3|95.2|13141
1611831680000|2021-01-28 11:01:20|95.36|95.28|95.24|95.14|95.36|95.28|95.24|95.12|15624
1611831690000|2021-01-28 11:01:30|95.26|95.16|95.28|95.16|95.28|95.16|95.24|95.16|4081
1611831710000|2021-01-28 11:01:50|95.26|95.14|95.26|95.14|95.26|95.14|95.26|95.14|40
1611831720000|2021-01-28 11:02:00|||||||||5228
1611831730000|2021-01-28 11:02:10|95.24|95.12|95.16|95.06|95.24|95.12|95.16|95.06|1
1611831750000|2021-01-28 11:02:30||95.08||95.08||95.08||95.08|0
1611831760000|2021-01-28 11:02:40|95.14|95.06|95.14|95.06|95.14|95.06|95.14|95.06|0
1611831770000|2021-01-28 11:02:50|||||||||2157
1611831780000|2021-01-28 11:03:00||95.08||95.06||95.08||95.06|2250
1611831790000|2021-01-28 11:03:10|95.06|95.04|95.14|95.04|95.14|95.04|95.02|95|10722
1611831800000|2021-01-28 11:03:20|95.16|95.06|95.14|95.04|95.16|95.1|95.14|95.04|3586
1611831810000|2021-01-28 11:03:30|95.16|95.06|95.12|95|95.16|95.08|95.12|95|682
1611831840000|2021-01-28 11:04:00||95.02||95.02||95.02||95.02|5000
1611831860000|2021-01-28 11:04:20|95.14|95.04|95.14|95.06|95.14|95.06|95.14|95.04|784
1611831870000|2021-01-28 11:04:30||95.08||95.08||95.08||95.08|199
1611831890000|2021-01-28 11:04:50|95.12|95.06|95.12|95.04|95.14|95.06|95.12|95.02|5803
1611831900000|2021-01-28 11:05:00||95.02||95.02||95.02||95.02|0
1611831910000|2021-01-28 11:05:10|95.1||95.1||95.1||95.1||5010
1611831920000|2021-01-28 11:05:20||95.04||95||95.04||95|31
1611831930000|2021-01-28 11:05:30||95.02||95.02||95.04||95.02|3126
1611831950000|2021-01-28 11:05:50|95.08|95|94.98|94.9|95.08|95|94.94|94.9|63391
1611831960000|2021-01-28 11:06:00|94.96|94.88|94.9|94.8|94.96|94.88|94.86|94.78|920
1611831970000|2021-01-28 11:06:10|94.88|94.78|94.86|94.78|94.88|94.78|94.8|94.76|9745
1611831980000|2021-01-28 11:06:20|94.88|94.76|94.86|94.76|94.88|94.76|94.86|94.76|1163
1611831990000|2021-01-28 11:06:30|94.84|94.74|94.82|94.7|94.84|94.74|94.82|94.7|3913
1611832010000|2021-01-28 11:06:50|94.8|94.68|94.84|94.7|94.84|94.7|94.64|94.5|22156
1611832020000|2021-01-28 11:07:00|94.82|94.66|94.78|94.66|94.82|94.68|94.78|94.64|4727
1611832030000|2021-01-28 11:07:10|94.76|94.64|94.74|94.64|94.76|94.66|94.72|94.64|3207
1611832040000|2021-01-28 11:07:20|94.72|94.62|94.68|94.54|94.72|94.62|94.68|94.54|4890
1611832070000|2021-01-28 11:07:50|94.7|94.56|94.68|94.56|94.7|94.58|94.68|94.56|1307
1611832080000|2021-01-28 11:08:00|||||||||3147
1611832090000|2021-01-28 11:08:10|94.7|94.58|94.72|94.62|94.72|94.62|94.7|94.58|1814
1611832110000|2021-01-28 11:08:30|94.74|94.64|94.82|94.7|94.82|94.7|94.72|94.64|14459
1611832120000|2021-01-28 11:08:40|94.84||94.84||94.84||94.84||0
1611832130000|2021-01-28 11:08:50|94.86|94.72|94.86|94.74|94.86|94.74|94.86|94.72|1054
1611832160000|2021-01-28 11:09:20|||||||||3056
1611832170000|2021-01-28 11:09:30|94.9|94.76|94.92|94.82|94.92|94.82|94.88|94.76|9161
1611832180000|2021-01-28 11:09:40||94.84||94.86||94.86||94.84|2083
1611832200000|2021-01-28 11:10:00|94.9|94.82|94.8|94.7|94.9|94.82|94.8|94.7|2788
1611832210000|2021-01-28 11:10:10|94.78||94.78||94.78||94.74||412
1611832220000|2021-01-28 11:10:20|||||||||2638
1611832240000|2021-01-28 11:10:40|94.8|94.72|94.84|94.72|94.84|94.72|94.8|94.72|2300
1611832250000|2021-01-28 11:10:50|94.82|94.7|94.82|94.7|94.82|94.7|94.82|94.7|0
1611832260000|2021-01-28 11:11:00|||||||||2637
1611832280000|2021-01-28 11:11:20|94.8|94.72|94.84|94.72|94.84|94.72|94.8|94.7|3029
1611832300000|2021-01-28 11:11:40|||||||||1041
1611832320000|2021-01-28 11:12:00|94.82|94.7|94.82|94.7|94.82|94.7|94.82|94.7|196
1611832330000|2021-01-28 11:12:10|94.84|94.72|94.84|94.72|94.84|94.72|94.84|94.72|75
1611832350000|2021-01-28 11:12:30|94.82|94.7|94.8|94.7|94.82|94.7|94.78|94.7|3568
1611832360000|2021-01-28 11:12:40|94.78|94.68|94.7|94.62|94.78|94.68|94.7|94.62|1644
1611832370000|2021-01-28 11:12:50|94.74|94.64|94.82|94.7|94.84|94.7|94.74|94.64|3867
1611832380000|2021-01-28 11:13:00|94.84|94.72|94.84|94.74|94.84|94.74|94.84|94.72|984
1611832390000|2021-01-28 11:13:10|94.86|94.76|94.9|94.78|94.9|94.78|94.86|94.76|3636
1611832420000|2021-01-28 11:13:40|||||||||2107
1611832430000|2021-01-28 11:13:50|||||||||1027
1611832440000|2021-01-28 11:14:00||94.8||94.82||94.82||94.8|262
1611832450000|2021-01-28 11:14:10|94.8|94.8|94.8|94.74|94.86|94.8|94.76|94.74|25239
1611832460000|2021-01-28 11:14:20|94.74|94.72|94.74|94.7|94.8|94.72|94.74|94.68|15264
1611832470000|2021-01-28 11:14:30|94.72||94.72||94.72||94.72||0
1611832480000|2021-01-28 11:14:40|94.74||94.74||94.74||94.74||3581
1611832500000|2021-01-28 11:15:00|94.76||94.78||94.78||94.76||12259
1611832510000|2021-01-28 11:15:10|||||||||2000
1611832520000|2021-01-28 11:15:20|94.76|94.68|94.76|94.66|94.76|94.68|94.76|94.66|1147
1611832530000|2021-01-28 11:15:30|94.74|94.64|94.74|94.64|94.74|94.64|94.62|94.58|11801
1611832550000|2021-01-28 11:15:50|94.72||94.72||94.72||94.72||1576
1611832560000|2021-01-28 11:16:00|94.74|94.66|94.78|94.68|94.78|94.68|94.74|94.66|25984
1611832570000|2021-01-28 11:16:10||94.7||94.7||94.7||94.7|1016
1611832580000|2021-01-28 11:16:20|94.76||94.76||94.76||94.76||0
1611832590000|2021-01-28 11:16:30|94.74|94.66|94.72|94.62|94.74|94.66|94.72|94.62|996
1611832610000|2021-01-28 11:16:50|94.7|94.6|94.66|94.56|94.7|94.6|94.56|94.5|37822
1611832620000|2021-01-28 11:17:00|94.68|94.58|94.72|94.62|94.74|94.62|94.68|94.58|21302
1611832630000|2021-01-28 11:17:10|94.74|94.64|94.84|94.72|94.84|94.72|94.74|94.64|16050
1611832640000|2021-01-28 11:17:20|94.82|94.74|94.82|94.76|94.82|94.76|94.82|94.74|200
1611832650000|2021-01-28 11:17:30|94.86||94.86||94.86||94.86||261
1611832660000|2021-01-28 11:17:40|94.84|94.74|94.84|94.74|94.84|94.74|94.82|94.74|2680
1611832680000|2021-01-28 11:18:00|94.82|94.7|94.68|94.6|94.82|94.7|94.66|94.6|4894
1611832690000|2021-01-28 11:18:10|||||||||8704
1611832700000|2021-01-28 11:18:20|94.66||94.66||94.66||94.66||1168
1611832710000|2021-01-28 11:18:30|94.68|94.62|94.68|94.62|94.7|94.62|94.66|94.6|1165
1611832720000|2021-01-28 11:18:40|94.7|94.64|94.78|94.7|94.78|94.7|94.7|94.62|50
1611832730000|2021-01-28 11:18:50|94.8||94.82||94.82||94.8||0
1611832750000|2021-01-28 11:19:10|94.84|94.82|94.82|94.7|94.86|94.82|94.8|94.7|37276
1611832760000|2021-01-28 11:19:20|||||||||134
1611832770000|2021-01-28 11:19:30|||||||||5286
1611832780000|2021-01-28 11:19:40|||||||||5236
1611832790000|2021-01-28 11:19:50|94.86|94.72|94.9|94.78|94.9|94.78|94.86|94.72|3858
1611832800000|2021-01-28 11:20:00|94.88|94.8|94.88|94.78|94.88|94.8|94.88|94.78|179
1611832810000|2021-01-28 11:20:10|94.9|94.8|94.9|94.8|94.9|94.8|94.9|94.8|0
1611832830000|2021-01-28 11:20:30|94.88||94.88||94.88||94.88||2634
1611832840000|2021-01-28 11:20:40||94.82||94.82||94.82||94.82|0
1611832850000|2021-01-28 11:20:50|94.9|94.84|94.92|94.82|94.98|94.92|94.9|94.82|17231
1611832860000|2021-01-28 11:21:00|94.94|94.84|94.96|94.84|94.96|94.84|94.94|94.84|35101
1611832880000|2021-01-28 11:21:20|94.98|94.86|95|94.88|95|94.88|94.98|94.86|3824
1611832890000|2021-01-28 11:21:30|||||||||748
1611832900000|2021-01-28 11:21:40|||||||||92
1611832910000|2021-01-28 11:21:50||94.9||94.92||94.92||94.9|655
1611832920000|2021-01-28 11:22:00|94.98|94.9|95|94.9|95|94.9|94.92|94.86|2538
1611832940000|2021-01-28 11:22:20|||||||||5981
1611832950000|2021-01-28 11:22:30|94.98|94.88|94.96|94.88|94.98|94.88|94.96|94.88|1260
1611832960000|2021-01-28 11:22:40|94.94|94.86|95|94.88|95|94.88|94.94|94.84|2004
1611832970000|2021-01-28 11:22:50|94.98|94.9|94.98|94.88|95|94.9|94.98|94.88|25213
1611832980000|2021-01-28 11:23:00|95|94.9|95.1|95|95.1|95.02|95|94.9|29207
1611833000000|2021-01-28 11:23:20||95.02||95.02||95.02||95.02|200
1611833010000|2021-01-28 11:23:30|95.08||95.08||95.08||95.08||7
1611833030000|2021-01-28 11:23:50||95.04||95.04||95.04||95.04|1040
1611833040000|2021-01-28 11:24:00|95.06|95.02|95.06|95|95.06|95.02|95.06|95|10500
1611833060000|2021-01-28 11:24:20||95.02||95.02||95.02||95.02|8426
1611833070000|2021-01-28 11:24:30|95.1|95|95.12|95.08|95.12|95.08|95.1|95|4591
1611833080000|2021-01-28 11:24:40|95.14|95.1|95.26|95.24|95.34|95.26|95.14|95.1|27102
1611833090000|2021-01-28 11:24:50|95.28|95.22|95.3|95.2|95.3|95.22|95.28|95.2|0
1611833100000|2021-01-28 11:25:00|95.32|95.22|95.38|95.26|95.38|95.26|95.32|95.22|130
1611833110000|2021-01-28 11:25:10|95.36|95.24|95.32|95.24|95.36|95.24|95.32|95.24|0
1611833120000|2021-01-28 11:25:20|95.26|95.26|95.34|95.24|95.34|95.26|95.26|95.24|238
1611833130000|2021-01-28 11:25:30|||||||||800
1611833140000|2021-01-28 11:25:40|95.32||95.32||95.32||95.32||2114
1611833170000|2021-01-28 11:26:10|||||||||6790
1611833190000|2021-01-28 11:26:30|95.24|95.22|95.24|95.2|95.24|95.22|95.24|95.2|6743
1611833200000|2021-01-28 11:26:40|95.28|95.22|95.4|95.26|95.4|95.26|95.28|95.22|8031
1611833210000|2021-01-28 11:26:50|95.38||95.38||95.38||95.38||0
1611833220000|2021-01-28 11:27:00|95.4|95.28|95.6|95.5|95.62|95.52|95.4|95.28|20282
1611833230000|2021-01-28 11:27:10|95.58|95.48|95.54|95.44|95.58|95.5|95.5|95.44|4717
1611833240000|2021-01-28 11:27:20|||||||||18844
1611833250000|2021-01-28 11:27:30|95.44|95.42|95.44|95.34|95.46|95.42|95.4|95.34|22887
1611833270000|2021-01-28 11:27:50|||||||||1000
1611833280000|2021-01-28 11:28:00|||||||||3333
1611833300000|2021-01-28 11:28:20|||||||||4346
1611833310000|2021-01-28 11:28:30|95.46|95.36|95.5|95.36|95.5|95.36|95.46|95.36|2801
1611833320000|2021-01-28 11:28:40||95.4||95.44||95.44||95.4|6138
1611833330000|2021-01-28 11:28:50|95.48|95.42|95.58|95.48|95.58|95.48|95.42|95.36|35891
1611833340000|2021-01-28 11:29:00|||||||||288
1611833360000|2021-01-28 11:29:20|95.6|95.46|95.58|95.48|95.6|95.48|95.48|95.46|13955
1611833380000|2021-01-28 11:29:40|||||||||1000
1611833390000|2021-01-28 11:29:50|95.56|95.46|95.46|95.38|95.56|95.46|95.46|95.38|15326
1611833400000|2021-01-28 11:30:00|95.44|95.36|95.44|95.36|95.46|95.36|95.38|95.34|8309
1611833440000|2021-01-28 11:30:40||95.34||95.34||95.34||95.34|552
1611833450000|2021-01-28 11:30:50|||||||||20847
1611833460000|2021-01-28 11:31:00|95.34|95.32|95.4|95.34|95.42|95.34|95.34|95.32|3242
1611833470000|2021-01-28 11:31:10|95.42|95.36|95.42|95.34|95.46|95.36|95.36|95.34|2270
1611833480000|2021-01-28 11:31:20|95.44|95.36|95.48|95.38|95.52|95.42|95.42|95.36|29692
1611833490000|2021-01-28 11:31:30|||||||||5
1611833500000|2021-01-28 11:31:40||95.4||95.38||95.4||95.38|1995
1611833510000|2021-01-28 11:31:50|95.46|95.36|95.46|95.34|95.46|95.36|95.46|95.34|12574
1611833530000|2021-01-28 11:32:10||95.36||95.36||95.36||95.36|1948
1611833540000|2021-01-28 11:32:20|95.48|95.38|95.5|95.42|95.52|95.42|95.48|95.38|0
1611833560000|2021-01-28 11:32:40|95.48|95.4|95.46|95.36|95.48|95.4|95.42|95.36|12100
1611833580000|2021-01-28 11:33:00|95.44|95.34|95.4|95.34|95.44|95.34|95.36|95.34|5584
1611833590000|2021-01-28 11:33:10|95.34|95.32|95.4|95.32|95.4|95.32|95.34|95.3|4853
1611833600000|2021-01-28 11:33:20|||||||||75
1611833610000|2021-01-28 11:33:30|||||||||1030
1611833620000|2021-01-28 11:33:40|95.38||95.38||95.38||95.38||0
1611833640000|2021-01-28 11:34:00|95.36|95.3|95.28|95.2|95.36|95.3|95.28|95.2|9765
1611833650000|2021-01-28 11:34:10|95.26|95.18|95.24|95.12|95.26|95.18|95.24|95.12|1911
1611833670000|2021-01-28 11:34:30|95.26|95.14|95.26|95.14|95.28|95.18|95.26|95.14|1547
1611833690000|2021-01-28 11:34:50|95.24|95.16|95.28|95.22|95.28|95.22|95.24|95.16|9548
1611833700000|2021-01-28 11:35:00|||||||||2500
1611833720000|2021-01-28 11:35:20|95.26|95.2|95.26|95.14|95.26|95.2|95.26|95.14|3980
1611833730000|2021-01-28 11:35:30|||||||||1034
1611833740000|2021-01-28 11:35:40|95.24|95.12|95.22|95.14|95.24|95.14|95.22|95.12|2269
1611833760000|2021-01-28 11:36:00|95.2|95.12|95.18|95.1|95.2|95.12|95.18|95.1|3789
1611833770000|2021-01-28 11:36:10|95.16|95.08|95.3|95.2|95.36|95.24|95.16|95.08|21356
1611833780000|2021-01-28 11:36:20|95.28|95.18|95.28|95.16|95.28|95.18|95.28|95.16|71264
1611833800000|2021-01-28 11:36:40|95.26|95.14|95.12|95.04|95.26|95.14|95.12|95.04|23075
1611833810000|2021-01-28 11:36:50|95.14|95.06|95.16|95.06|95.18|95.06|95.14|95.06|836
1611833860000|2021-01-28 11:37:40|95.18|95.08|95.24|95.16|95.26|95.16|95.18|95.08|1546
1611833870000|2021-01-28 11:37:50|95.22|95.14|95.22|95.1|95.24|95.14|95.22|95.1|7007
1611833890000|2021-01-28 11:38:10|95.2|95.08|95.18|95.06|95.2|95.08|95.18|95.06|2787
1611833900000|2021-01-28 11:38:20||95.08||95.08||95.08||95.08|0
1611833910000|2021-01-28 11:38:30|95.14|95.06|95.1|95.02|95.14|95.06|95.08|95.02|6278
1611833930000|2021-01-28 11:38:50|95.08||95.08||95.08||95.08||0
1611833940000|2021-01-28 11:39:00|95.1|95.08|95.12|95.08|95.14|95.08|95.1|95.02|13490
1611833950000|2021-01-28 11:39:10|95.08|95.04|95.12|95.02|95.14|95.08|95.08|95.02|4310
1611833960000|2021-01-28 11:39:20|95.1|95|95.04|94.94|95.1|95|95.04|94.92|71436
1611833970000|2021-01-28 11:39:30|95.02|94.92|94.96|94.9|95.02|94.92|94.96|94.9|43989
1611834000000|2021-01-28 11:40:00|95|94.92|95.1|95|95.1|95|95|94.92|18072
1611834010000|2021-01-28 11:40:10|95.12|95.02|95.12|95.02|95.14|95.02|95.12|95.02|0
1611834050000|2021-01-28 11:40:50|95.1|95|95.08|95|95.1|95|95.08|95|1470
1611834060000|2021-01-28 11:41:00|95.06|94.98|95.04|94.94|95.06|94.98|95.04|94.94|4305
1611834090000|2021-01-28 11:41:30|95.02|94.92|94.92|94.88|95.02|94.92|94.92|94.88|1206
1611834100000|2021-01-28 11:41:40|94.9||94.94||94.94||94.9||20
1611834110000|2021-01-28 11:41:50|94.92|94.84|94.94|94.82|94.94|94.84|94.92|94.82|273
1611834120000|2021-01-28 11:42:00|94.92|94.84|94.84|94.74|94.94|94.84|94.84|94.74|4473
1611834130000|2021-01-28 11:42:10||94.72||94.72||94.72||94.72|370
1611834140000|2021-01-28 11:42:20|94.82|94.7|94.8|94.7|94.82|94.7|94.8|94.7|821
1611834150000|2021-01-28 11:42:30|94.78|94.68|94.72|94.6|94.78|94.68|94.72|94.58|4534
1611834180000|2021-01-28 11:43:00|94.7|94.58|94.62|94.5|94.7|94.58|94.6|94.5|3984
1611834190000|2021-01-28 11:43:10|94.6|94.52|94.62|94.5|94.62|94.52|94.6|94.5|5176
1611834210000|2021-01-28 11:43:30|94.6|94.48|94.54|94.5|94.6|94.5|94.54|94.44|2775
1611834220000|2021-01-28 11:43:40|94.52|94.48|94.52|94.46|94.54|94.5|94.46|94.4|26902
1611834230000|2021-01-28 11:43:50|94.5|94.44|94.5|94.4|94.5|94.44|94.5|94.4|0
1611834240000|2021-01-28 11:44:00|94.52|94.42|94.5|94.4|94.52|94.42|94.5|94.4|3318
1611834250000|2021-01-28 11:44:10|94.48|94.38|94.4|94.26|94.48|94.38|94.36|94.26|43673
1611834280000|2021-01-28 11:44:40|94.38|94.28|94.32|94.22|94.38|94.28|94.28|94.18|1187
1611834290000|2021-01-28 11:44:50|94.28||94.26||94.28||94.26||16351
1611834300000|2021-01-28 11:45:00|94.28|94.24|94.38|94.32|94.4|94.32|94.28|94.24|6315
1611834310000|2021-01-28 11:45:10|94.36|94.28|94.32|94.24|94.36|94.28|94.32|94.24|0
1611834320000|2021-01-28 11:45:20|94.36|94.26|94.4|94.26|94.4|94.26|94.36|94.26|6310
1611834340000|2021-01-28 11:45:40|||||||||21596
1611834350000|2021-01-28 11:45:50|94.38||94.38||94.38||94.38||2339
1611834360000|2021-01-28 11:46:00|94.36|94.24|94.34|94.24|94.36|94.24|94.34|94.24|44
1611834370000|2021-01-28 11:46:10|94.36|94.26|94.4|94.3|94.4|94.3|94.36|94.26|50
1611834390000|2021-01-28 11:46:30|||||||||3716
1611834400000|2021-01-28 11:46:40|94.38|94.28|94.4|94.28|94.4|94.28|94.36|94.26|1465
1611834410000|2021-01-28 11:46:50|94.38|94.26|94.38|94.24|94.38|94.26|94.38|94.24|210
1611834420000|2021-01-28 11:47:00|94.36|94.22|94.34|94.22|94.36|94.22|94.34|94.22|6882
1611834430000|2021-01-28 11:47:10|94.32|94.2|94.26|94.14|94.32|94.2|94.26|94.14|1683
1611834440000|2021-01-28 11:47:20||94.16||94.16||94.16||94.16|5
1611834460000|2021-01-28 11:47:40|||||||||1698
1611834470000|2021-01-28 11:47:50|94.24|94.14|94.18|94.12|94.24|94.14|94.18|94.12|7029
1611834480000|2021-01-28 11:48:00|94.16|94.1|94.16|94.06|94.16|94.1|94.12|94.04|5321
1611834490000|2021-01-28 11:48:10|94.14|94.14|94.18|94.1|94.18|94.14|94.14|94.1|7673
1611834500000|2021-01-28 11:48:20|94.16|94.06|94.16|94.1|94.18|94.1|94.16|94.06|0
1611834510000|2021-01-28 11:48:30|94.18|94.08|94.16|94.06|94.18|94.08|94.16|94.06|0
1611834520000|2021-01-28 11:48:40|94.18|94.08|94.18|94.08|94.18|94.08|94.18|94.08|145
1611834530000|2021-01-28 11:48:50|||||||||396
1611834570000|2021-01-28 11:49:30|94.16|94.06|94.24|94.12|94.24|94.12|94.16|94.06|14282
1611834580000|2021-01-28 11:49:40|94.26|94.14|94.36|94.24|94.36|94.24|94.26|94.14|7270
1611834590000|2021-01-28 11:49:50|94.34|94.22|94.3|94.2|94.34|94.22|94.26|94.18|6521
1611834600000|2021-01-28 11:50:00|94.28|94.18|94.2|94.1|94.28|94.18|94.2|94.08|3493
1611834610000|2021-01-28 11:50:10|94.18|94.08|94.16|94.04|94.18|94.08|94.16|94.02|2184
1611834620000|2021-01-28 11:50:20||94.02||94.02||94.02||94.02|1467
1611834630000|2021-01-28 11:50:30|94.14|94|94.2|94.06|94.2|94.06|94.08|94|12141
1611834640000|2021-01-28 11:50:40|94.18|94.1|94.18|94.1|94.18|94.1|94.18|94.1|0
1611834650000|2021-01-28 11:50:50|94.22|94.12|94.22|94.12|94.22|94.12|94.22|94.12|4
1611834660000|2021-01-28 11:51:00|94.2|94.1|94.18|94.06|94.2|94.1|94.18|94.04|93
1611834670000|2021-01-28 11:51:10|||||||||4333
1611834680000|2021-01-28 11:51:20||94.08||94.08||94.08||94.08|1665
1611834690000|2021-01-28 11:51:30|94.2|94.1|94.22|94.1|94.22|94.1|94.2|94.1|10
1611834700000|2021-01-28 11:51:40|94.24|94.12|94.26|94.16|94.28|94.18|94.24|94.12|26173
1611834710000|2021-01-28 11:51:50|94.28|94.18|94.26|94.18|94.28|94.18|94.26|94.18|2380
1611834720000|2021-01-28 11:52:00|94.28|94.2|94.28|94.2|94.28|94.2|94.28|94.2|1400
1611834730000|2021-01-28 11:52:10|94.26|94.18|94.28|94.2|94.28|94.2|94.26|94.18|1117
1611834740000|2021-01-28 11:52:20||94.18||94.18||94.18||94.18|2430
1611834750000|2021-01-28 11:52:30|||||||||1000
1611834760000|2021-01-28 11:52:40|||||||||1042
1611834780000|2021-01-28 11:53:00||94.2||94.2||94.2||94.2|1496
1611834790000|2021-01-28 11:53:10|94.26|94.18|94.26|94.14|94.26|94.18|94.26|94.14|2822
1611834800000|2021-01-28 11:53:20|94.2|94.16|94.22|94.14|94.28|94.16|94.2|94.14|611
1611834810000|2021-01-28 11:53:30|94.2|94.12|94.18|94.1|94.2|94.12|94.18|94.1|579
1611834820000|2021-01-28 11:53:40|94.16|94.12|94.16|94.08|94.18|94.12|94.14|94.08|5574
1611834830000|2021-01-28 11:53:50||94.06||94.06||94.06||94.06|1000
1611834840000|2021-01-28 11:54:00||94.04||94.04||94.04||94.04|20370
1611834860000|2021-01-28 11:54:20||94.06||94.06||94.06||94.06|640
1611834870000|2021-01-28 11:54:30|94.18|94.08|94.16|94.08|94.22|94.16|94.16|94.08|4838
1611834880000|2021-01-28 11:54:40|94.18|94.06|94.16|94.04|94.18|94.06|94.16|94.04|58
1611834890000|2021-01-28 11:54:50|94.18|94.06|94.16|94.04|94.28|94.16|94.1|94.04|91539
1611834900000|2021-01-28 11:55:00|94.14|94.02|94.08|93.98|94.14|94.02|94.02|93.96|31782
1611834910000|2021-01-28 11:55:10||93.96||93.96||93.96||93.96|0
1611834920000|2021-01-28 11:55:20|||||||||2045
1611834940000|2021-01-28 11:55:40|94.06|93.92|94.06|93.94|94.08|93.94|94.04|93.92|1252
1611834950000|2021-01-28 11:55:50|94.04|93.96|94.04|93.94|94.04|93.96|93.92|93.9|86203
1611834960000|2021-01-28 11:56:00||93.96||93.96||93.96||93.96|0
1611834970000|2021-01-28 11:56:10|94.06|93.98|94.2|94.08|94.2|94.08|94.06|93.98|8407
1611834980000|2021-01-28 11:56:20|94.1|94.1|94.18|94.08|94.2|94.1|94.1|94.08|6523
1611835000000|2021-01-28 11:56:40|||||||||2109
1611835020000|2021-01-28 11:57:00|94.14|94.06|94.12|94.06|94.14|94.06|94.12|94.06|2799
1611835030000|2021-01-28 11:57:10|94.14||94.12||94.16||94.12||170
1611835040000|2021-01-28 11:57:20|94.04|94.04|94.12|94.02|94.12|94.04|94.04|94.02|106392
1611835050000|2021-01-28 11:57:30|94.1|94.04|94.1|94.02|94.1|94.04|94.1|94.02|7000
1611835060000|2021-01-28 11:57:40|94.12|94.04|94.1|94.02|94.18|94.08|94.1|94.02|5740
1611835080000|2021-01-28 11:58:00|94.08|94|94.06|93.96|94.08|94|94.06|93.96|17810
1611835090000|2021-01-28 11:58:10||93.94||93.94||93.94||93.94|35
1611835100000|2021-01-28 11:58:20||93.96||93.94||93.96||93.94|6060
1611835110000|2021-01-28 11:58:30||93.96||93.94||93.96||93.94|2151
1611835130000|2021-01-28 11:58:50|94|94|93.94|93.86|94|94|93.94|93.84|16530
1611835150000|2021-01-28 11:59:10|93.86|93.84|93.9|93.78|93.92|93.84|93.84|93.76|111956
1611835160000|2021-01-28 11:59:20|||||||||55000
1611835180000|2021-01-28 11:59:40|93.86|93.76|93.86|93.76|93.86|93.76|93.84|93.76|3680
1611835190000|2021-01-28 11:59:50|93.88|93.78|93.86|93.74|93.94|93.82|93.86|93.74|6436
1611835200000|2021-01-28 12:00:00|||||||||500
1611835220000|2021-01-28 12:00:20|93.9|93.76|93.86|93.72|93.92|93.84|93.86|93.72|6942
1611835230000|2021-01-28 12:00:30|93.88|93.74|93.86|93.74|93.88|93.74|93.86|93.74|4783
1611835250000|2021-01-28 12:00:50|||||||||1268
1611835260000|2021-01-28 12:01:00|93.88|93.8|93.88|93.82|93.94|93.82|93.88|93.8|111
1611835280000|2021-01-28 12:01:20|||||||||3987
1611835300000|2021-01-28 12:01:40|||||||||116
1611835320000|2021-01-28 12:02:00|93.9|93.84|93.98|93.9|93.98|93.9|93.9|93.84|888
1611835330000|2021-01-28 12:02:10|93.96|93.88|93.96|93.88|93.98|93.88|93.96|93.86|110
1611835340000|2021-01-28 12:02:20|93.98|93.9|94|93.9|94|93.9|93.98|93.88|3647
1611835360000|2021-01-28 12:02:40|94.02|93.92|94.04|93.94|94.06|93.96|94.02|93.92|11
1611835370000|2021-01-28 12:02:50|94.02|93.92|94.04|93.94|94.04|93.96|94.02|93.92|4526
1611835380000|2021-01-28 12:03:00|94.06|93.96|94.18|94.1|94.2|94.1|94.06|93.96|47396
1611835390000|2021-01-28 12:03:10||94.12||94.12||94.12||94.1|600
1611835400000|2021-01-28 12:03:20||94.1||94.1||94.1||94.1|40
1611835410000|2021-01-28 12:03:30|94.22|94.12|94.38|94.28|94.38|94.28|94.22|94.12|14372
1611835420000|2021-01-28 12:03:40|94.4||94.4||94.4||94.4||950
1611835430000|2021-01-28 12:03:50|||||||||1279
1611835460000|2021-01-28 12:04:20|94.42|94.3|94.42|94.32|94.44|94.32|94.42|94.3|3468
1611835470000|2021-01-28 12:04:30|||||||||1610
1611835480000|2021-01-28 12:04:40|94.4|94.3|94.34|94.24|94.4|94.3|94.34|94.24|21273
1611835490000|2021-01-28 12:04:50|94.32|94.22|94.24|94.16|94.32|94.22|94.16|94.1|37105
1611835500000|2021-01-28 12:05:00|94.28|94.14|94.28|94.16|94.28|94.16|94.28|94.14|1885
1611835520000|2021-01-28 12:05:20|94.3|94.18|94.32|94.2|94.32|94.2|94.3|94.18|0
1611835530000|2021-01-28 12:05:30|||||||||2006
1611835540000|2021-01-28 12:05:40|94.34|94.22|94.4|94.28|94.4|94.28|94.34|94.22|3382
1611835550000|2021-01-28 12:05:50|94.38||94.36||94.38||94.36||0
1611835560000|2021-01-28 12:06:00|94.38|94.3|94.42|94.32|94.42|94.32|94.38|94.3|570
1611835570000|2021-01-28 12:06:10|94.4|94.3|94.4|94.28|94.4|94.3|94.4|94.28|1122
1611835580000|2021-01-28 12:06:20|94.42|94.3|94.46|94.36|94.48|94.38|94.4|94.3|5863
1611835590000|2021-01-28 12:06:30||94.38||94.38||94.38||94.38|21
1611835600000|2021-01-28 12:06:40|94.48|94.4|94.52|94.42|94.52|94.42|94.48|94.4|4084
1611835610000|2021-01-28 12:06:50|94.5|94.38|94.5|94.42|94.5|94.42|94.5|94.38|19
1611835620000|2021-01-28 12:07:00|||||||||3149
1611835630000|2021-01-28 12:07:10|94.52|94.44|94.52|94.42|94.52|94.44|94.52|94.42|0
1611835650000|2021-01-28 12:07:30|94.5||94.5||94.5||94.5||10
1611835660000|2021-01-28 12:07:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|100
1611835670000|2021-01-28 12:07:50|94.5|94.42|94.5|94.42|94.5|94.42|94.5|94.42|181
1611835680000|2021-01-28 12:08:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|0
1611835690000|2021-01-28 12:08:10|94.54|94.46|94.56|94.44|94.6|94.5|94.52|94.42|10369
1611835700000|2021-01-28 12:08:20|94.54|94.48|94.62|94.54|94.62|94.54|94.52|94.48|2937
1611835710000|2021-01-28 12:08:30|||||||||2411
1611835720000|2021-01-28 12:08:40||94.56||94.54||94.56||94.54|565
1611835730000|2021-01-28 12:08:50|94.64|94.56|94.72|94.6|94.72|94.6|94.64|94.56|6938
1611835740000|2021-01-28 12:09:00|94.7|94.58|94.6|94.54|94.7|94.58|94.6|94.54|5195
1611835750000|2021-01-28 12:09:10|||||||||825
1611835770000|2021-01-28 12:09:30|94.58||94.58||94.58||94.58||342
1611835780000|2021-01-28 12:09:40|94.62|94.56|94.74|94.6|94.74|94.6|94.62|94.56|14065
1611835800000|2021-01-28 12:10:00|94.72||94.72||94.72||94.72||1674
1611835810000|2021-01-28 12:10:10|94.74|94.62|94.8|94.7|94.8|94.7|94.74|94.62|1325
1611835820000|2021-01-28 12:10:20|94.82|94.72|94.82|94.72|94.82|94.74|94.82|94.72|0
1611835830000|2021-01-28 12:10:30|94.84|94.74|94.92|94.78|94.92|94.78|94.84|94.74|4777
1611835840000|2021-01-28 12:10:40|94.9||94.9||94.9||94.9||2055
1611835850000|2021-01-28 12:10:50|94.92|94.8|94.96|94.82|94.96|94.82|94.92|94.8|2833
1611835860000|2021-01-28 12:11:00|94.94||94.94||94.94||94.94||0
1611835890000|2021-01-28 12:11:30|94.92||94.92||94.92||94.92||1722
1611835900000|2021-01-28 12:11:40|94.94|94.84|94.94|94.84|94.96|94.84|94.94|94.82|1
1611835920000|2021-01-28 12:12:00|||||||||18068
1611835940000|2021-01-28 12:12:20|94.92||94.92||94.92||94.92||40
1611835950000|2021-01-28 12:12:30||94.86||94.84||94.86||94.84|225
1611835960000|2021-01-28 12:12:40||94.86||94.86||94.86||94.86|5226
1611835970000|2021-01-28 12:12:50|94.94|94.88|95|94.88|95|94.88|94.92|94.88|1981
1611835980000|2021-01-28 12:13:00|94.98|94.86|94.94|94.86|94.98|94.86|94.94|94.86|9045
1611835990000|2021-01-28 12:13:10|94.92|94.84|94.9|94.82|94.92|94.84|94.9|94.82|38205
1611836000000|2021-01-28 12:13:20|94.86|94.8|94.84|94.78|94.86|94.8|94.84|94.78|3790
1611836010000|2021-01-28 12:13:30|94.86||94.84||94.86||94.84||1000
1611836040000|2021-01-28 12:14:00|94.86||94.86||94.88||94.86||681
1611836050000|2021-01-28 12:14:10|94.84|94.76|94.82|94.72|94.84|94.76|94.82|94.72|4607
1611836060000|2021-01-28 12:14:20|||||||||11569
1611836080000|2021-01-28 12:14:40|94.8|94.7|94.72|94.62|94.8|94.7|94.72|94.62|4822
1611836090000|2021-01-28 12:14:50|94.74|94.64|94.74|94.66|94.74|94.66|94.72|94.62|6765
1611836100000|2021-01-28 12:15:00|94.72|94.64|94.64|94.54|94.72|94.64|94.64|94.52|987
1611836110000|2021-01-28 12:15:10|94.66||94.64||94.66||94.64||10
1611836120000|2021-01-28 12:15:20|94.62||94.62||94.62||94.62||50
1611836130000|2021-01-28 12:15:30|94.64|94.56|94.64|94.54|94.66|94.58|94.62|94.54|19960
1611836140000|2021-01-28 12:15:40|94.62||94.62||94.62||94.62||0
1611836160000|2021-01-28 12:16:00|94.64|94.56|94.6|94.52|94.66|94.56|94.54|94.48|41548
1611836170000|2021-01-28 12:16:10||94.5||94.5||94.5||94.5|10
1611836200000|2021-01-28 12:16:40|||||||||29618
1611836220000|2021-01-28 12:17:00||94.52||94.52||94.52||94.52|1125
1611836250000|2021-01-28 12:17:30|94.58|94.5|94.42|94.32|94.58|94.5|94.38|94.32|30574
1611836260000|2021-01-28 12:17:40|94.4|94.3|94.36|94.28|94.42|94.3|94.36|94.28|6455
1611836270000|2021-01-28 12:17:50||94.3||94.28||94.3||94.28|15000
1611836280000|2021-01-28 12:18:00|94.38|94.3|94.44|94.3|94.44|94.32|94.38|94.28|15262
1611836290000|2021-01-28 12:18:10|94.42||94.42||94.42||94.42||0
1611836330000|2021-01-28 12:18:50||94.34||94.34||94.34||94.34|550
1611836340000|2021-01-28 12:19:00|94.44|94.36|94.46|94.36|94.46|94.36|94.44|94.36|4506
1611836350000|2021-01-28 12:19:10|||||||||18000
1611836360000|2021-01-28 12:19:20|||||||||2118
1611836370000|2021-01-28 12:19:30|94.48|94.38|94.52|94.4|94.52|94.4|94.48|94.38|7268
1611836380000|2021-01-28 12:19:40|94.54|94.42|94.58|94.48|94.58|94.48|94.54|94.42|21740
1611836420000|2021-01-28 12:20:20|94.56||94.58||94.58||94.56||1118
1611836430000|2021-01-28 12:20:30|94.56|94.5|94.58|94.5|94.58|94.5|94.56|94.5|500
1611836440000|2021-01-28 12:20:40|94.56|94.48|94.46|94.4|94.56|94.48|94.44|94.4|16447
1611836460000|2021-01-28 12:21:00|94.44||94.44||94.44||94.44||9
1611836470000|2021-01-28 12:21:10|94.46|94.42|94.54|94.42|94.54|94.42|94.46|94.42|7504
1611836480000|2021-01-28 12:21:20|94.52||94.54||94.54||94.52||0
1611836500000|2021-01-28 12:21:40|94.56|94.44|94.7|94.6|94.72|94.64|94.56|94.44|17795
1611836510000|2021-01-28 12:21:50|94.68|94.66|94.66|94.6|94.68|94.66|94.66|94.6|1454
1611836520000|2021-01-28 12:22:00|94.64|94.56|94.6|94.5|94.64|94.56|94.6|94.48|1358
1611836560000|2021-01-28 12:22:40|||||||||2379
1611836590000|2021-01-28 12:23:10|||||||||2617
1611836610000|2021-01-28 12:23:30|94.58|94.48|94.58|94.48|94.58|94.5|94.58|94.44|1701
1611836620000|2021-01-28 12:23:40|94.56|94.46|94.46|94.36|94.56|94.46|94.46|94.34|1807
1611836630000|2021-01-28 12:23:50|94.5|94.38|94.52|94.4|94.52|94.4|94.5|94.38|504
1611836640000|2021-01-28 12:24:00|94.5|94.38|94.46|94.36|94.5|94.38|94.46|94.36|127
1611836650000|2021-01-28 12:24:10|94.44||94.44||94.44||94.44||50
1611836660000|2021-01-28 12:24:20|||||||||258
1611836670000|2021-01-28 12:24:30|94.46|94.38|94.5|94.4|94.5|94.4|94.46|94.38|1233
1611836680000|2021-01-28 12:24:40|94.48|94.38|94.46|94.38|94.48|94.38|94.46|94.38|490
1611836690000|2021-01-28 12:24:50|94.44|94.36|94.42|94.32|94.46|94.36|94.42|94.32|4135
1611836700000|2021-01-28 12:25:00|94.4|94.3|94.4|94.32|94.4|94.32|94.4|94.3|0
1611836710000|2021-01-28 12:25:10||94.3||94.3||94.3||94.3|500
1611836720000|2021-01-28 12:25:20|94.38|94.28|94.36|94.24|94.38|94.28|94.32|94.22|12112
1611836740000|2021-01-28 12:25:40|94.34|94.26|94.36|94.26|94.36|94.26|94.34|94.26|1133
1611836750000|2021-01-28 12:25:50|94.38|94.28|94.36|94.28|94.38|94.28|94.36|94.28|0
1611836760000|2021-01-28 12:26:00|94.38|94.3|94.44|94.32|94.44|94.32|94.38|94.3|849
1611836770000|2021-01-28 12:26:10|||||||||786
1611836780000|2021-01-28 12:26:20|94.46|94.34|94.54|94.44|94.54|94.44|94.46|94.34|9728
1611836790000|2021-01-28 12:26:30|94.52||94.54||94.54||94.52||203
1611836800000|2021-01-28 12:26:40|94.56||94.54||94.56||94.54||1768
1611836810000|2021-01-28 12:26:50|94.56|94.46|94.52|94.46|94.56|94.46|94.52|94.46|618
1611836820000|2021-01-28 12:27:00||94.44||94.44||94.44||94.44|20013
1611836840000|2021-01-28 12:27:20||94.46||94.46||94.46||94.46|190
1611836850000|2021-01-28 12:27:30||94.44||94.44||94.44||94.44|53
1611836870000|2021-01-28 12:27:50|94.54|94.46|94.5|94.44|94.58|94.5|94.5|94.42|5824
1611836880000|2021-01-28 12:28:00||94.46||94.44||94.46||94.44|989
1611836890000|2021-01-28 12:28:10|||||||||441
1611836900000|2021-01-28 12:28:20|94.54|94.46|94.6|94.54|94.6|94.54|94.54|94.46|1912
1611836910000|2021-01-28 12:28:30|94.62|94.56|94.72|94.62|94.72|94.62|94.62|94.56|5115
1611836930000|2021-01-28 12:28:50|94.7|94.58|94.7|94.58|94.7|94.6|94.7|94.58|4262
1611836940000|2021-01-28 12:29:00|94.68|94.56|94.68|94.58|94.68|94.58|94.66|94.56|1000
1611836950000|2021-01-28 12:29:10|94.66|94.56|94.62|94.54|94.68|94.58|94.62|94.54|124
1611836960000|2021-01-28 12:29:20|94.6||94.6||94.6||94.6||662
1611836970000|2021-01-28 12:29:30|94.58|94.5|94.5|94.44|94.58|94.5|94.5|94.44|5715
1611836980000|2021-01-28 12:29:40|||||||||5252
1611836990000|2021-01-28 12:29:50|94.48||94.5||94.52||94.48||105
1611837000000|2021-01-28 12:30:00|94.48|94.38|94.44|94.34|94.48|94.42|94.44|94.34|222
1611837010000|2021-01-28 12:30:10|94.46|94.42|94.44|94.34|94.48|94.42|94.42|94.34|17592
1611837020000|2021-01-28 12:30:20|94.42|94.32|94.42|94.32|94.42|94.32|94.4|94.3|0
1611837030000|2021-01-28 12:30:30|||||||||54640
1611837040000|2021-01-28 12:30:40|94.44|94.34|94.48|94.36|94.48|94.36|94.44|94.34|7094
1611837060000|2021-01-28 12:31:00|94.46|94.34|94.46|94.34|94.46|94.34|94.46|94.34|100
1611837080000|2021-01-28 12:31:20|94.48|94.36|94.48|94.36|94.48|94.36|94.48|94.36|526
1611837100000|2021-01-28 12:31:40|||||||||1320
1611837110000|2021-01-28 12:31:50|94.46|94.34|94.42|94.34|94.46|94.34|94.42|94.34|3164
1611837120000|2021-01-28 12:32:00|94.44|94.36|94.46|94.36|94.46|94.36|94.44|94.36|0
1611837130000|2021-01-28 12:32:10|94.44||94.44||94.44||94.44||170
1611837140000|2021-01-28 12:32:20|94.46|94.34|94.46|94.36|94.48|94.36|94.44|94.34|21
1611837150000|2021-01-28 12:32:30|94.48|94.38|94.5|94.38|94.56|94.44|94.46|94.38|38282
1611837170000|2021-01-28 12:32:50|94.48|94.36|94.34|94.24|94.48|94.36|94.34|94.24|18607
1611837180000|2021-01-28 12:33:00|94.36|94.26|94.36|94.24|94.38|94.28|94.36|94.24|12949
1611837190000|2021-01-28 12:33:10|94.38|94.26|94.38|94.3|94.38|94.3|94.36|94.26|27640
1611837200000|2021-01-28 12:33:20|94.4|94.32|94.4|94.32|94.4|94.34|94.38|94.3|14153
1611837230000|2021-01-28 12:33:50|94.42|94.34|94.48|94.36|94.48|94.36|94.42|94.34|7141
1611837250000|2021-01-28 12:34:10|||||||||1000
1611837260000|2021-01-28 12:34:20|94.5|94.38|94.54|94.46|94.56|94.46|94.5|94.38|7167
1611837270000|2021-01-28 12:34:30||94.48||94.48||94.48||94.48|36
1611837280000|2021-01-28 12:34:40|94.5|94.46|94.6|94.48|94.6|94.48|94.5|94.46|400
1611837290000|2021-01-28 12:34:50|94.58|94.46|94.58|94.46|94.58|94.46|94.58|94.46|0
1611837300000|2021-01-28 12:35:00|94.6|94.48|94.62|94.48|94.62|94.48|94.6|94.48|0
1611837310000|2021-01-28 12:35:10|94.6||94.6||94.6||94.6||174
1611837320000|2021-01-28 12:35:20|94.62|94.5|94.66|94.56|94.68|94.56|94.6|94.5|2428
1611837330000|2021-01-28 12:35:30|94.68|94.58|94.68|94.58|94.74|94.64|94.68|94.58|12756
1611837340000|2021-01-28 12:35:40|94.7|94.6|94.7|94.6|94.7|94.6|94.7|94.6|27
1611837350000|2021-01-28 12:35:50||94.62||94.6||94.64||94.58|11251
1611837360000|2021-01-28 12:36:00|94.72|94.64|94.74|94.64|94.74|94.66|94.72|94.64|3510
1611837370000|2021-01-28 12:36:10|94.72|94.62|94.66|94.58|94.74|94.62|94.66|94.58|330
1611837380000|2021-01-28 12:36:20|||||||||1252
1611837400000|2021-01-28 12:36:40|94.68|94.6|94.8|94.72|94.8|94.72|94.68|94.6|8426
1611837410000|2021-01-28 12:36:50|94.82||94.84||94.84||94.82||0
1611837470000|2021-01-28 12:37:50|94.86|94.74|94.9|94.82|94.9|94.82|94.86|94.74|5284
1611837480000|2021-01-28 12:38:00|94.88|94.78|94.94|94.86|94.94|94.86|94.88|94.76|6780
1611837500000|2021-01-28 12:38:20|94.96|94.88|95|94.94|95|94.94|94.96|94.88|6046
1611837510000|2021-01-28 12:38:30|94.98|94.96|95.04|94.98|95.04|94.98|94.98|94.9|14599
1611837520000|2021-01-28 12:38:40|95.06|95|95.14|95.04|95.14|95.04|95.06|95|5929
1611837530000|2021-01-28 12:38:50|||||||||142
1611837540000|2021-01-28 12:39:00|95.12|95.02|95.1|95.02|95.12|95.06|95.06|95|3944
1611837550000|2021-01-28 12:39:10|95.08|95|95.08|95|95.08|95|95.08|95|0
1611837560000|2021-01-28 12:39:20|95.04|95.04|95.04|95|95.08|95.04|95.04|95|3354
1611837570000|2021-01-28 12:39:30|95.08|95.02|95.1|95.02|95.1|95.02|95.08|95.02|2025
1611837580000|2021-01-28 12:39:40||95.04||95.04||95.04||95.04|0
1611837590000|2021-01-28 12:39:50|95.12|95.06|95.14|95.06|95.14|95.06|95.12|95.06|11297
1611837600000|2021-01-28 12:40:00|95.16|95.08|95.3|95.18|95.3|95.18|95.16|95.08|20261
1611837640000|2021-01-28 12:40:40|95.28|95.2|95.32|95.2|95.32|95.2|95.28|95.2|54447
1611837650000|2021-01-28 12:40:50|95.3|95.18|95.34|95.24|95.34|95.26|95.3|95.18|12297
1611837660000|2021-01-28 12:41:00|95.32|95.26|95.32|95.22|95.34|95.26|95.32|95.2|1760
1611837670000|2021-01-28 12:41:10|95.34|95.24|95.4|95.32|95.4|95.32|95.34|95.24|11743
1611837690000|2021-01-28 12:41:30|95.38|95.34|95.34|95.24|95.38|95.34|95.34|95.22|4497
1611837700000|2021-01-28 12:41:40||95.22||95.22||95.22||95.22|0
1611837710000|2021-01-28 12:41:50|95.32|95.2|95.26|95.14|95.32|95.2|95.26|95.12|2461
1611837730000|2021-01-28 12:42:10|95.28|95.16|95.44|95.32|95.44|95.32|95.28|95.16|2520
1611837740000|2021-01-28 12:42:20||95.34||95.34||95.34||95.34|0
1611837750000|2021-01-28 12:42:30|||||||||873
1611837770000|2021-01-28 12:42:50|95.42|95.32|95.24|95.1|95.42|95.32|95.24|95.1|25518
1611837780000|2021-01-28 12:43:00||95.12||95.14||95.14||95.12|4793
1611837790000|2021-01-28 12:43:10|95.26|95.16|95.3|95.18|95.3|95.18|95.26|95.16|637
1611837800000|2021-01-28 12:43:20|95.32|95.2|95.28|95.18|95.32|95.24|95.28|95.16|1354
1611837820000|2021-01-28 12:43:40|95.26|95.16|95.26|95.16|95.26|95.16|95.26|95.16|752
1611837830000|2021-01-28 12:43:50|95.28|95.18|95.28|95.18|95.28|95.24|95.28|95.16|4332
1611837840000|2021-01-28 12:44:00||95.2||95.2||95.2||95.2|548
1611837850000|2021-01-28 12:44:10|95.3|95.22|95.34|95.22|95.34|95.28|95.3|95.2|23357
1611837860000|2021-01-28 12:44:20|95.32|95.26|95.28|95.14|95.32|95.26|95.28|95.14|464
1611837890000|2021-01-28 12:44:50|95.26|95.12|95.2|95.1|95.26|95.12|95.2|95.1|44
1611837900000|2021-01-28 12:45:00|||||||||52316
1611837910000|2021-01-28 12:45:10|95.18|95.08|95.16|95.04|95.18|95.08|95.16|95.04|2042
1611837920000|2021-01-28 12:45:20|95.14|95.02|95.1|95|95.14|95.02|95.08|94.98|48180
1611837930000|2021-01-28 12:45:30|95.08|94.98|95|94.9|95.08|94.98|94.98|94.9|22065
1611837940000|2021-01-28 12:45:40|94.98|94.88|94.96|94.86|94.98|94.88|94.96|94.82|3000
1611837950000|2021-01-28 12:45:50|94.98|94.88|95|94.88|95.02|94.9|94.96|94.88|69415
1611837960000|2021-01-28 12:46:00|94.98|94.86|95.06|94.98|95.06|94.98|94.96|94.86|736
1611837970000|2021-01-28 12:46:10|95.08|95|95.12|95.02|95.14|95.04|95.08|95|13530
1611837980000|2021-01-28 12:46:20||95||95.02||95.02||95|1
1611837990000|2021-01-28 12:46:30|95.14|95.04|95.2|95.1|95.2|95.1|95.14|95.04|28473
1611838000000|2021-01-28 12:46:40|95.24|95.12|95.28|95.14|95.28|95.14|95.22|95.12|5611
1611838020000|2021-01-28 12:47:00|95.26||95.26||95.26||95.26||7255
1611838030000|2021-01-28 12:47:10|95.24|95.12|95.16|95.08|95.24|95.12|95.12|95.06|15329
1611838040000|2021-01-28 12:47:20|||||||||11077
1611838050000|2021-01-28 12:47:30|95.2|95.1|95.24|95.14|95.24|95.14|95.2|95.1|1569
1611838060000|2021-01-28 12:47:40|95.22|95.12|95.16|95.06|95.22|95.12|95.12|95.02|62533
1611838070000|2021-01-28 12:47:50|95.14|95.04|95.14|95.02|95.14|95.04|95.1|95|0
1611838080000|2021-01-28 12:48:00|95.12||95.12||95.12||95.12||0
1611838090000|2021-01-28 12:48:10|95.14|95.04|95.14|95.04|95.14|95.04|95.14|95.04|0
1611838100000|2021-01-28 12:48:20|95.12|95.02|95.1|95.02|95.12|95.02|95.1|95.02|400
1611838130000|2021-01-28 12:48:50|95.12|95.04|95.2|95.1|95.2|95.14|95.1|95.04|9903
1611838140000|2021-01-28 12:49:00|95.22||95.2||95.22||95.2||1300
1611838170000|2021-01-28 12:49:30|95.18|95.08|95.16|95.06|95.18|95.08|95.16|95.04|0
1611838180000|2021-01-28 12:49:40|95.14|95.04|95.16|95.06|95.16|95.06|95.14|95.04|9991
1611838190000|2021-01-28 12:49:50|95.18|95.08|95.2|95.1|95.2|95.1|95.18|95.08|42
1611838200000|2021-01-28 12:50:00|95.22|95.12|95.28|95.18|95.28|95.18|95.22|95.12|830
1611838210000|2021-01-28 12:50:10|95.3|95.2|95.28|95.2|95.3|95.2|95.28|95.2|0
1611838220000|2021-01-28 12:50:20|||||||||263
1611838230000|2021-01-28 12:50:30|95.3|95.22|95.32|95.22|95.32|95.22|95.3|95.22|515
1611838240000|2021-01-28 12:50:40||95.24||95.24||95.24||95.24|50
1611838250000|2021-01-28 12:50:50|95.34|95.26|95.54|95.42|95.54|95.42|95.34|95.26|21833
1611838260000|2021-01-28 12:51:00|95.56|95.48|95.6|95.5|95.6|95.5|95.56|95.48|2525
1611838270000|2021-01-28 12:51:10|95.58||95.6||95.6||95.58||0
1611838280000|2021-01-28 12:51:20|95.62|95.52|95.64|95.52|95.64|95.52|95.62|95.52|0
1611838290000|2021-01-28 12:51:30|95.62||95.62||95.62||95.62||0
1611838300000|2021-01-28 12:51:40|95.64|95.54|95.68|95.56|95.68|95.56|95.64|95.54|327
1611838310000|2021-01-28 12:51:50|95.7|95.58|95.74|95.6|95.74|95.6|95.7|95.58|14276
1611838320000|2021-01-28 12:52:00|95.76|95.62|95.78|95.66|95.78|95.66|95.76|95.62|5618
1611838340000|2021-01-28 12:52:20|95.8||95.8||95.8||95.8||263
1611838350000|2021-01-28 12:52:30|95.82|95.68|95.9|95.82|95.94|95.84|95.82|95.68|26979
1611838360000|2021-01-28 12:52:40|95.94|95.84|95.98|95.86|95.98|95.86|95.94|95.84|5578
1611838370000|2021-01-28 12:52:50|96|95.88|95.98|95.84|96.02|95.94|95.94|95.82|190586
1611838380000|2021-01-28 12:53:00||95.82||95.82||95.82||95.82|10
1611838390000|2021-01-28 12:53:10|95.96|95.8|95.86|95.72|95.96|95.8|95.86|95.72|776
1611838400000|2021-01-28 12:53:20|95.84|95.7|95.84|95.7|95.84|95.7|95.82|95.68|662
1611838420000|2021-01-28 12:53:40|95.82|95.72|95.9|95.74|95.92|95.78|95.82|95.72|26888
1611838430000|2021-01-28 12:53:50|95.88|95.72|95.86|95.68|95.88|95.72|95.86|95.68|16
1611838450000|2021-01-28 12:54:10|95.84|95.7|95.78|95.62|95.84|95.7|95.78|95.62|961
1611838460000|2021-01-28 12:54:20|95.8|95.64|95.84|95.68|95.84|95.68|95.8|95.64|24176
1611838470000|2021-01-28 12:54:30|||||||||10597
1611838480000|2021-01-28 12:54:40|||||||||2714
1611838490000|2021-01-28 12:54:50|95.86|95.7|95.98|95.8|95.98|95.8|95.86|95.7|11007
1611838520000|2021-01-28 12:55:20|96|95.82|96.22|96.04|96.22|96.04|96|95.82|23656
1611838530000|2021-01-28 12:55:30|96.24|96.06|96.24|96.14|96.24|96.14|96.24|96.06|90078
1611838540000|2021-01-28 12:55:40|96.28|96.16|96.28|96.14|96.28|96.2|96.28|96.14|801
1611838560000|2021-01-28 12:56:00||96.16||96.16||96.16||96.16|1787
1611838570000|2021-01-28 12:56:10|||||||||15639
1611838580000|2021-01-28 12:56:20|96.16|96.14|96.14|96.02|96.16|96.14|96.14|96|24292
1611838590000|2021-01-28 12:56:30|||||||||30000
1611838610000|2021-01-28 12:56:50|||||||||2418
1611838620000|2021-01-28 12:57:00|96.12||96.14||96.14||96.12||3740
1611838630000|2021-01-28 12:57:10|96.12||96.12||96.12||96.12||30
1611838640000|2021-01-28 12:57:20|96.14|95.98|96.26|96.1|96.28|96.12|96.08|95.94|38268
1611838650000|2021-01-28 12:57:30|96.24|96.06|96.02|95.9|96.24|96.08|96|95.88|6549
1611838660000|2021-01-28 12:57:40|96.06|95.92|96|95.86|96.06|95.92|96|95.86|11499
1611838670000|2021-01-28 12:57:50||95.82||95.82||95.82||95.82|0
1611838680000|2021-01-28 12:58:00|||||||||9402
1611838690000|2021-01-28 12:58:10|95.92|95.9|95.88|95.74|95.92|95.9|95.88|95.74|17660
1611838700000|2021-01-28 12:58:20|95.86||95.86||95.86||95.86||1105
1611838710000|2021-01-28 12:58:30|95.9|95.76|95.9|95.76|95.9|95.76|95.84|95.76|22354
1611838720000|2021-01-28 12:58:40||95.78||95.78||95.78||95.78|5218
1611838730000|2021-01-28 12:58:50||95.76||95.76||95.76||95.76|0
1611838740000|2021-01-28 12:59:00|95.88|95.78|95.88|95.76|95.88|95.78|95.88|95.76|7740
1611838750000|2021-01-28 12:59:10|95.86|95.74|95.84|95.76|95.86|95.76|95.84|95.74|921
1611838760000|2021-01-28 12:59:20|95.86|95.78|95.88|95.76|95.9|95.8|95.86|95.74|41859
1611838770000|2021-01-28 12:59:30|95.86||95.86||95.86||95.86||1602
1611838780000|2021-01-28 12:59:40||95.74||95.74||95.74||95.74|559
1611838800000|2021-01-28 13:00:00|95.88|95.76|96|95.84|96|95.84|95.88|95.76|15918
1611838810000|2021-01-28 13:00:10||95.86||95.86||95.86||95.86|2002
1611838820000|2021-01-28 13:00:20|||||||||2000
1611838830000|2021-01-28 13:00:30|95.98||95.98||95.98||95.98||120
1611838840000|2021-01-28 13:00:40|||||||||2108
1611838850000|2021-01-28 13:00:50|95.96|95.84|95.86|95.78|95.98|95.84|95.86|95.78|16893
1611838860000|2021-01-28 13:01:00|95.88|95.8|95.92|95.84|95.92|95.84|95.86|95.78|42540
1611838870000|2021-01-28 13:01:10|95.96|95.86|95.88|95.8|96|95.88|95.88|95.8|20712
1611838880000|2021-01-28 13:01:20|95.94|95.82|95.98|95.88|96.02|95.88|95.94|95.82|18135
1611838890000|2021-01-28 13:01:30|95.96|95.86|95.94|95.8|95.96|95.86|95.94|95.8|798
1611838900000|2021-01-28 13:01:40|95.96|95.82|95.98|95.86|95.98|95.86|95.96|95.82|8830
1611838910000|2021-01-28 13:01:50|||||||||39
1611838920000|2021-01-28 13:02:00|95.96|95.84|95.98|95.84|95.98|95.84|95.96|95.82|251
1611838930000|2021-01-28 13:02:10|95.96||95.98||95.98||95.96||100
1611838940000|2021-01-28 13:02:20|95.96|95.82|95.94|95.82|95.96|95.82|95.94|95.82|0
1611838950000|2021-01-28 13:02:30||95.84||95.84||95.84||95.84|0
1611838960000|2021-01-28 13:02:40|95.92|95.82|95.92|95.82|95.92|95.84|95.86|95.8|30917
1611838970000|2021-01-28 13:02:50|95.9|95.84|96|95.9|96.04|95.92|95.9|95.84|50986
1611838980000|2021-01-28 13:03:00||95.92||95.92||95.92||95.92|0
1611838990000|2021-01-28 13:03:10|96.08|95.9|96|95.9|96.08|95.92|96|95.9|10077
1611839000000|2021-01-28 13:03:20|95.98|95.88|95.98|95.88|95.98|95.88|95.98|95.88|2093
1611839010000|2021-01-28 13:03:30|95.96|95.86|95.94|95.84|95.96|95.86|95.94|95.84|2030
1611839020000|2021-01-28 13:03:40|95.92|95.82|95.9|95.8|95.92|95.82|95.9|95.8|1178
1611839040000|2021-01-28 13:04:00|95.8|95.76|95.8|95.74|95.8|95.76|95.8|95.74|7708
1611839050000|2021-01-28 13:04:10|95.76|95.76|95.8|95.78|95.8|95.78|95.76|95.74|534
1611839060000|2021-01-28 13:04:20|95.86|95.74|95.86|95.78|95.9|95.8|95.86|95.74|5828
1611839070000|2021-01-28 13:04:30|95.84|95.76|95.84|95.76|95.84|95.76|95.84|95.76|0
1611839080000|2021-01-28 13:04:40|95.86|95.78|95.84|95.76|95.86|95.78|95.84|95.76|0
1611839090000|2021-01-28 13:04:50|95.86|95.78|95.86|95.78|95.86|95.78|95.86|95.78|2807
1611839100000|2021-01-28 13:05:00|95.88|95.8|95.98|95.86|95.98|95.86|95.88|95.8|7175
1611839110000|2021-01-28 13:05:10|96|95.88|95.98|95.88|96|95.9|95.98|95.88|11556
1611839120000|2021-01-28 13:05:20|96|95.9|96|95.94|96.06|95.96|96|95.9|43378
1611839130000|2021-01-28 13:05:30|96.04|95.96|96.08|96|96.08|96.02|96|95.96|47350
1611839140000|2021-01-28 13:05:40|96.1|96.02|96.24|96.08|96.24|96.08|96.1|96.02|38264
1611839150000|2021-01-28 13:05:50|96.26|96.1|96.12|96|96.26|96.12|96.08|95.94|42320
1611839170000|2021-01-28 13:06:10|96.14|96.02|96.12|96.04|96.14|96.04|96.12|96.02|10796
1611839180000|2021-01-28 13:06:20|96.14|96.02|96.22|96.08|96.22|96.08|96.14|96.02|7636
1611839190000|2021-01-28 13:06:30||96.1||96.12||96.12||96.1|100
1611839200000|2021-01-28 13:06:40||96.14||96.14||96.14||96.14|16172
1611839220000|2021-01-28 13:07:00||96.16||96.16||96.16||96.16|7407
1611839230000|2021-01-28 13:07:10|96.24|96.2|96.3|96.22|96.3|96.22|96.24|96.2|18049
1611839240000|2021-01-28 13:07:20|96.32|96.24|96.44|96.26|96.44|96.26|96.32|96.24|418752
1611839250000|2021-01-28 13:07:30|96.48|96.28|96.5|96.34|96.5|96.34|96.46|96.28|10054
1611839260000|2021-01-28 13:07:40||96.36||96.38||96.38||96.36|1120
1611839270000|2021-01-28 13:07:50|96.2|96.36|96.38|96.24|96.46|96.36|96.2|96.18|295147
1611839280000|2021-01-28 13:08:00|96.2|96.22|96.34|96.22|96.38|96.26|96.2|96.14|141489
1611839290000|2021-01-28 13:08:10|96.32|96.24|96.48|96.34|96.48|96.34|96.3|96.24|38611
1611839300000|2021-01-28 13:08:20|96.46|96.36|96.6|96.48|96.6|96.48|96.46|96.36|48507
1611839310000|2021-01-28 13:08:30|||||||||17020
1611839320000|2021-01-28 13:08:40|96.62|96.5|96.84|96.66|96.84|96.66|96.62|96.5|32968
1611839330000|2021-01-28 13:08:50|96.86|96.68|96.86|96.7|96.88|96.7|96.86|96.68|40929
1611839350000|2021-01-28 13:09:10|96.88|96.72|96.94|96.82|96.94|96.86|96.86|96.72|21112
1611839360000|2021-01-28 13:09:20|96.96|96.86|96.84|96.74|96.98|96.86|96.84|96.74|25847
1611839370000|2021-01-28 13:09:30|96.86|96.84|96.66|96.58|96.86|96.84|96.66|96.58|28486
1611839380000|2021-01-28 13:09:40|96.64|96.56|96.46|96.32|96.64|96.56|96.44|96.32|67044
1611839390000|2021-01-28 13:09:50|96.44|96.34|96.48|96.38|96.48|96.38|96.44|96.32|64150
1611839400000|2021-01-28 13:10:00|96.5|96.4|96.56|96.48|96.6|96.48|96.48|96.4|29206
1611839410000|2021-01-28 13:10:10|96.58|96.46|96.44|96.34|96.62|96.46|96.4|96.32|64172
1611839420000|2021-01-28 13:10:20|||||||||145
1611839430000|2021-01-28 13:10:30|96.42|96.32|96.36|96.3|96.42|96.32|96.36|96.28|5285
1611839440000|2021-01-28 13:10:40|96.34|96.28|96.36|96.2|96.38|96.28|96.32|96.18|11299
1611839450000|2021-01-28 13:10:50|96.34|96.22|96.34|96.18|96.34|96.24|96.34|96.16|15350
1611839460000|2021-01-28 13:11:00|96.36|96.32|96.4|96.3|96.42|96.36|96.32|96.2|77095
1611839470000|2021-01-28 13:11:10|96.42|96.32|96.52|96.42|96.52|96.42|96.42|96.32|59467
1611839490000|2021-01-28 13:11:30|96.54|96.44|96.6|96.46|96.6|96.46|96.54|96.44|13682
1611839500000|2021-01-28 13:11:40|96.62|96.48|96.64|96.5|96.64|96.5|96.62|96.48|38189
1611839510000|2021-01-28 13:11:50|96.66|96.52|96.82|96.62|96.82|96.62|96.66|96.52|13470
1611839520000|2021-01-28 13:12:00|96.8||96.8||96.8||96.8||1700
1611839530000|2021-01-28 13:12:10|96.78|96.6|96.8|96.66|96.8|96.66|96.76|96.58|27046
1611839540000|2021-01-28 13:12:20|96.78|96.64|96.94|96.86|96.94|96.86|96.76|96.62|107634
1611839550000|2021-01-28 13:12:30|96.92|96.84|96.94|96.9|96.94|96.9|96.92|96.84|21129
1611839560000|2021-01-28 13:12:40|96.96|96.92|96.98|96.88|97|96.92|96.94|96.88|128254
1611839570000|2021-01-28 13:12:50|||||||||20587
1611839580000|2021-01-28 13:13:00|96.96|96.82|96.94|96.82|96.96|96.88|96.88|96.82|13745
1611839590000|2021-01-28 13:13:10|96.92|96.8|96.92|96.76|96.92|96.8|96.92|96.76|0
1611839600000|2021-01-28 13:13:20|||||||||6000
1611839610000|2021-01-28 13:13:30||96.82||96.82||96.82||96.82|1094
1611839620000|2021-01-28 13:13:40|96.9||96.9||96.9||96.9||3141
1611839630000|2021-01-28 13:13:50|96.92|96.9|96.9|96.82|96.92|96.9|96.9|96.82|58907
1611839640000|2021-01-28 13:14:00|96.88|96.78|96.9|96.76|96.9|96.82|96.82|96.74|25797
1611839650000|2021-01-28 13:14:10|||||||||511
1611839660000|2021-01-28 13:14:20|96.92|96.9|96.98|96.84|96.98|96.9|96.92|96.78|13673
1611839670000|2021-01-28 13:14:30|97||97||97||97||38324
1611839680000|2021-01-28 13:14:40|96.98||96.98||96.98||96.98||6400
1611839690000|2021-01-28 13:14:50|97|96.86|96.98|96.9|97|96.92|96.98|96.86|9024
1611839700000|2021-01-28 13:15:00|96.96|96.88|96.98|96.88|96.98|96.88|96.94|96.86|8222
1611839710000|2021-01-28 13:15:10|96.96|96.86|97|96.86|97|96.86|96.94|96.84|3271
1611839720000|2021-01-28 13:15:20|||||||||5000
1611839750000|2021-01-28 13:15:50|96.98|96.9|96.98|96.9|96.98|96.9|96.98|96.9|28261
1611839760000|2021-01-28 13:16:00|||||||||14485
1611839770000|2021-01-28 13:16:10|97|96.92|96.96|96.86|97.04|96.94|96.94|96.84|76686
1611839780000|2021-01-28 13:16:20|97||97||97||97||4000
1611839790000|2021-01-28 13:16:30|||||||||20000
1611839800000|2021-01-28 13:16:40|97.02|96.88|97|96.94|97.02|96.94|96.98|96.88|102350
1611839810000|2021-01-28 13:16:50|97.02|96.92|97.18|97.06|97.18|97.06|96.98|96.92|212429
1611839820000|2021-01-28 13:17:00|97.2|97.04|97|96.9|97.2|97.04|97|96.9|63997
1611839830000|2021-01-28 13:17:10|97.02|96.92|97|96.92|97.02|96.92|97|96.9|67263
1611839840000|2021-01-28 13:17:20|97.02|96.9|97.02|96.92|97.02|96.92|97.02|96.9|11380
1611839850000|2021-01-28 13:17:30|96.92|96.9|97|96.9|97|96.92|96.92|96.9|32423
1611839860000|2021-01-28 13:17:40||96.92||96.92||96.92||96.92|14857
1611839870000|2021-01-28 13:17:50|97.02|97|97.14|97.08|97.14|97.08|97.02|97|18113
1611839880000|2021-01-28 13:18:00|97.18|97.14|97.26|97.16|97.26|97.16|97.18|97.14|13575
1611839890000|2021-01-28 13:18:10|97.28|97.18|97.5|97.44|97.5|97.44|97.28|97.18|26686
1611839900000|2021-01-28 13:18:20||97.42||97.44||97.46||97.42|60
1611839910000|2021-01-28 13:18:30|97.48|97.42|97.38|97.24|97.48|97.42|97.38|97.24|20977
1611839920000|2021-01-28 13:18:40|97.36|97.2|97.32|97.16|97.36|97.2|97.16|97.02|16343
1611839930000|2021-01-28 13:18:50|97.34|97.18|97.4|97.26|97.44|97.26|97.32|97.18|6869
1611839940000|2021-01-28 13:19:00|97.42|97.28|97.5|97.4|97.54|97.44|97.42|97.28|113333
1611839950000|2021-01-28 13:19:10|97.52|97.42|97.6|97.42|97.6|97.42|97.52|97.42|26079
1611839960000|2021-01-28 13:19:20|97.58||97.6||97.6||97.58||5310
1611839970000|2021-01-28 13:19:30|97.58|97.44|97.68|97.6|97.7|97.6|97.58|97.44|19812
1611839980000|2021-01-28 13:19:40|97.7|97.62|97.96|97.8|97.96|97.8|97.7|97.62|29297
1611839990000|2021-01-28 13:19:50|97.98|97.82|97.98|97.88|98.02|97.88|97.98|97.74|85134
1611840000000|2021-01-28 13:20:00|97.96|97.86|97.84|97.76|97.96|97.86|97.84|97.72|58996
1611840010000|2021-01-28 13:20:10|97.8|97.72|97.74|97.56|97.8|97.72|97.74|97.56|39459
1611840020000|2021-01-28 13:20:20|97.7|97.58|97.68|97.56|97.7|97.58|97.68|97.56|15230
1611840030000|2021-01-28 13:20:30|97.7|97.58|97.74|97.62|97.74|97.64|97.68|97.58|35878
1611840040000|2021-01-28 13:20:40|97.76|97.64|97.94|97.76|97.94|97.76|97.74|97.64|38229
1611840050000|2021-01-28 13:20:50|||||||||4475
1611840060000|2021-01-28 13:21:00|97.92|97.74|98.14|98.04|98.14|98.04|97.76|97.56|253543
1611840070000|2021-01-28 13:21:10|98.12|98.06|98.02|97.9|98.16|98.06|98.02|97.84|59432
1611840080000|2021-01-28 13:21:20|98.04|97.92|98.06|97.98|98.06|97.98|98.02|97.9|40608
1611840090000|2021-01-28 13:21:30|98.08|98|98.2|98.12|98.2|98.12|98.08|97.98|64683
1611840100000|2021-01-28 13:21:40|98.18|98.18|98.2|98.12|98.2|98.18|98.18|98.12|57202
1611840110000|2021-01-28 13:21:50|98.22|98.14|98.22|98.14|98.22|98.14|98.2|98.14|3229
1611840120000|2021-01-28 13:22:00|98.26|98.16|98.34|98.24|98.4|98.24|98.26|98.16|55547
1611840130000|2021-01-28 13:22:10|98.36|98.26|98.5|98.4|98.5|98.4|98.36|98.26|71988
1611840140000|2021-01-28 13:22:20|98.52|98.42|98.74|98.56|98.76|98.66|98.52|98.42|32956
1611840150000|2021-01-28 13:22:30|98.7|98.54|98.58|98.5|98.7|98.54|98.58|98.5|6886
1611840160000|2021-01-28 13:22:40|98.6|98.52|98.8|98.58|98.8|98.58|98.6|98.5|42038
1611840170000|2021-01-28 13:22:50|98.84|98.6|98.9|98.72|98.9|98.72|98.84|98.6|11922
1611840180000|2021-01-28 13:23:00|||||||||9582
1611840190000|2021-01-28 13:23:10|98.88|98.7|98.7|98.64|98.88|98.7|98.7|98.56|31891
1611840200000|2021-01-28 13:23:20|98.66|98.56|98.56|98.38|98.66|98.56|98.56|98.38|41606
1611840210000|2021-01-28 13:23:30|98.58|98.4|98.58|98.4|98.58|98.4|98.58|98.4|33872
1611840220000|2021-01-28 13:23:40||98.42||98.48||98.48||98.42|4041
1611840230000|2021-01-28 13:23:50|98.6|98.5|98.62|98.5|98.62|98.52|98.58|98.5|34447
1611840240000|2021-01-28 13:24:00|98.6|98.52|98.62|98.52|98.62|98.52|98.6|98.52|700
1611840250000|2021-01-28 13:24:10|||||||||4993
1611840260000|2021-01-28 13:24:20|98.64|98.54|98.76|98.6|98.78|98.6|98.64|98.54|39041
1611840280000|2021-01-28 13:24:40|98.78|98.62|98.88|98.78|98.88|98.78|98.78|98.62|33044
1611840290000|2021-01-28 13:24:50|98.84|98.8|98.86|98.78|98.88|98.8|98.82|98.76|17664
1611840300000|2021-01-28 13:25:00|98.84|98.76|98.84|98.72|98.84|98.76|98.8|98.7|58282
1611840310000|2021-01-28 13:25:10|||||||||1003
1611840320000|2021-01-28 13:25:20|98.82||98.82||98.82||98.82||9569
1611840330000|2021-01-28 13:25:30|98.84|98.74|98.84|98.74|98.84|98.74|98.84|98.74|7286
1611840340000|2021-01-28 13:25:40|98.86|98.76|98.94|98.82|98.96|98.82|98.84|98.76|47221
1611840350000|2021-01-28 13:25:50|||||||||100
1611840360000|2021-01-28 13:26:00|98.92|98.76|98.8|98.62|98.92|98.76|98.72|98.6|71154
1611840370000|2021-01-28 13:26:10|98.78||98.76||98.78||98.76||10654
1611840380000|2021-01-28 13:26:20|98.72|98.6|98.58|98.52|98.72|98.6|98.52|98.46|56907
1611840390000|2021-01-28 13:26:30|98.56|98.46|98.56|98.5|98.56|98.5|98.46|98.4|59436
1611840400000|2021-01-28 13:26:40|98.58|98.52|98.56|98.4|98.58|98.52|98.5|98.36|71873
1611840420000|2021-01-28 13:27:00|98.54|98.42|98.56|98.44|98.58|98.46|98.54|98.4|126740
1611840430000|2021-01-28 13:27:10|98.54|98.4|98.52|98.38|98.54|98.44|98.52|98.38|10143
1611840440000|2021-01-28 13:27:20|||||||||1715
1611840450000|2021-01-28 13:27:30|98.5|98.44|98.52|98.44|98.52|98.44|98.5|98.44|1735
1611840460000|2021-01-28 13:27:40|98.5|98.38|98.46|98.38|98.52|98.38|98.38|98.36|102976
1611840470000|2021-01-28 13:27:50|98.44|98.32|98.4|98.3|98.44|98.32|98.4|98.28|8641
1611840480000|2021-01-28 13:28:00|98.42|98.32|98.68|98.54|98.7|98.62|98.42|98.32|183609
1611840490000|2021-01-28 13:28:10|98.66|98.5|98.48|98.38|98.66|98.54|98.48|98.38|37802
1611840500000|2021-01-28 13:28:20|98.46|98.36|98.4|98.3|98.46|98.36|98.4|98.28|8478
1611840510000|2021-01-28 13:28:30|98.38|98.28|98.22|98.14|98.38|98.28|98.12|97.96|96701
1611840520000|2021-01-28 13:28:40|98.24|98.16|98.24|98.14|98.24|98.16|98.22|98.14|9047
1611840530000|2021-01-28 13:28:50|98.26|98.16|98.26|98.18|98.26|98.18|98.24|98.16|29276
1611840540000|2021-01-28 13:29:00|98.24|98.16|98.16|98.02|98.24|98.16|98.16|98.02|34348
1611840550000|2021-01-28 13:29:10|98.14|98|97.96|97.84|98.14|98|97.96|97.84|112459
1611840560000|2021-01-28 13:29:20|97.94|97.82|97.92|97.78|97.94|97.82|97.92|97.78|12813
1611840570000|2021-01-28 13:29:30|||||||||11000
1611840580000|2021-01-28 13:29:40|97.8|97.8|97.9|97.78|97.9|97.8|97.8|97.74|40339
1611840600000|2021-01-28 13:30:00|97.88|97.8|97.9|97.82|97.9|97.82|97.88|97.8|4266
1611840610000|2021-01-28 13:30:10|97.92|97.84|98.06|97.96|98.06|97.96|97.9|97.82|53165
1611840630000|2021-01-28 13:30:30|98.08|97.98|98.08|97.94|98.18|98.08|98.08|97.92|25865
1611840640000|2021-01-28 13:30:40|98.06|97.96|98.06|97.96|98.06|97.96|98.06|97.96|26579
1611840650000|2021-01-28 13:30:50|98.08|97.98|98.18|98.06|98.18|98.06|98.08|97.98|28286
1611840660000|2021-01-28 13:31:00|98.16|98.04|97.9|97.82|98.16|98.04|97.9|97.82|52005
1611840670000|2021-01-28 13:31:10|97.94|97.84|97.98|97.9|97.98|97.9|97.94|97.84|9438
1611840680000|2021-01-28 13:31:20|97.96|97.88|97.92|97.78|97.96|97.88|97.92|97.78|21231
1611840690000|2021-01-28 13:31:30|97.94|97.8|97.94|97.84|97.94|97.84|97.92|97.8|2200
1611840720000|2021-01-28 13:32:00|||||||||1000
1611840730000|2021-01-28 13:32:10|97.96|97.86|97.98|97.92|98.02|97.96|97.86|97.82|167413
1611840740000|2021-01-28 13:32:20|98|97.94|98|97.96|98.02|97.98|97.98|97.94|83414
1611840750000|2021-01-28 13:32:30|97.98|97.94|97.92|97.86|97.98|97.94|97.92|97.86|21941
1611840760000|2021-01-28 13:32:40|97.94|97.88|97.9|97.84|97.96|97.88|97.88|97.84|27127
1611840770000|2021-01-28 13:32:50|97.88|97.8|97.84|97.8|97.88|97.8|97.84|97.8|13981
1611840780000|2021-01-28 13:33:00|97.82|97.78|97.86|97.78|97.88|97.82|97.8|97.72|15657
1611840790000|2021-01-28 13:33:10|||||||||15597
1611840800000|2021-01-28 13:33:20|97.84|97.76|97.8|97.74|97.84|97.76|97.78|97.74|14722
1611840810000|2021-01-28 13:33:30|||||||||16011
1611840820000|2021-01-28 13:33:40|97.82|97.76|97.84|97.78|97.84|97.78|97.82|97.76|19393
1611840830000|2021-01-28 13:33:50|97.86|97.8|98|97.9|98|97.9|97.84|97.8|55546
1611840840000|2021-01-28 13:34:00|97.98|97.88|97.9|97.8|97.98|97.88|97.9|97.8|8776
1611840850000|2021-01-28 13:34:10|97.96|97.82|97.9|97.78|97.98|97.82|97.9|97.78|15521
1611840860000|2021-01-28 13:34:20|97.88|97.76|97.8|97.7|97.88|97.76|97.8|97.7|36123
1611840870000|2021-01-28 13:34:30|97.78|97.66|97.72|97.58|97.78|97.66|97.72|97.58|14028
1611840880000|2021-01-28 13:34:40|97.7||97.68||97.7||97.68||4062
1611840890000|2021-01-28 13:34:50|97.66|97.6|97.76|97.68|97.76|97.68|97.64|97.6|26481
1611840900000|2021-01-28 13:35:00|97.78|97.7|97.8|97.66|97.82|97.72|97.78|97.66|12609
1611840910000|2021-01-28 13:35:10|97.82|97.68|97.82|97.68|97.82|97.68|97.82|97.68|544
1611840920000|2021-01-28 13:35:20|97.8|97.7|97.8|97.72|97.8|97.72|97.8|97.7|10
1611840930000|2021-01-28 13:35:30|97.82|97.74|97.98|97.88|98|97.9|97.82|97.74|16826
1611840940000|2021-01-28 13:35:40|98|97.9|97.92|97.76|98|97.9|97.86|97.74|30892
1611840950000|2021-01-28 13:35:50|97.94|97.78|97.98|97.82|97.98|97.82|97.94|97.78|1316
1611840960000|2021-01-28 13:36:00|97.96|97.84|97.98|97.86|97.98|97.86|97.96|97.84|0
1611840970000|2021-01-28 13:36:10|98|97.88|97.98|97.88|98.02|97.94|97.98|97.86|20211
1611840980000|2021-01-28 13:36:20|97.96|97.86|97.92|97.82|97.96|97.86|97.88|97.76|10014
1611840990000|2021-01-28 13:36:30|97.94|97.84|97.94|97.86|97.94|97.86|97.94|97.84|60
1611841000000|2021-01-28 13:36:40|97.96|97.88|97.96|97.88|97.96|97.88|97.96|97.86|106916
1611841010000|2021-01-28 13:36:50|97.98|97.92|98.08|97.96|98.08|97.96|97.98|97.9|100153
1611841020000|2021-01-28 13:37:00|||||||||14
1611841030000|2021-01-28 13:37:10|||||||||825
1611841040000|2021-01-28 13:37:20|98.1|97.98|98.44|98.38|98.48|98.38|98.1|97.98|91523
1611841050000|2021-01-28 13:37:30|98.48|98.4|98.56|98.5|98.56|98.5|98.48|98.4|2356
1611841060000|2021-01-28 13:37:40|98.54|98.52|98.58|98.48|98.6|98.52|98.54|98.46|54875
1611841070000|2021-01-28 13:37:50|98.56|98.46|98.52|98.4|98.56|98.46|98.52|98.38|18831
1611841080000|2021-01-28 13:38:00|98.36|98.38|98.4|98.24|98.5|98.38|98.36|98.24|121104
1611841090000|2021-01-28 13:38:10|||||||||15203
1611841100000|2021-01-28 13:38:20|98.42|98.26|98.4|98.24|98.42|98.26|98.4|98.24|128854
1611841150000|2021-01-28 13:39:10||98.26||98.26||98.26||98.24|518
1611841160000|2021-01-28 13:39:20|98.42|98.44|98.52|98.38|98.52|98.44|98.42|98.28|126010
1611841170000|2021-01-28 13:39:30|98.5||98.5||98.5||98.48||89951
1611841180000|2021-01-28 13:39:40|98.52|98.4|98.56|98.46|98.56|98.46|98.52|98.38|20614
1611841190000|2021-01-28 13:39:50||98.48||98.46||98.48||98.46|4986
1611841200000|2021-01-28 13:40:00|98.54|98.4|98.66|98.56|98.66|98.56|98.5|98.38|23898
1611841210000|2021-01-28 13:40:10|98.68|98.58|98.6|98.48|98.68|98.58|98.54|98.44|26334
1611841230000|2021-01-28 13:40:30|98.62|98.5|98.66|98.52|98.66|98.52|98.62|98.5|5065
1611841240000|2021-01-28 13:40:40|||||||||3000
1611841250000|2021-01-28 13:40:50||98.54||98.54||98.54||98.54|9992
1611841270000|2021-01-28 13:41:10|98.68|98.56|98.72|98.64|98.72|98.64|98.68|98.56|97832
1611841280000|2021-01-28 13:41:20|||||||||12355
1611841300000|2021-01-28 13:41:40|||||||||1
1611841320000|2021-01-28 13:42:00|98.7|98.62|98.66|98.56|98.72|98.62|98.62|98.56|23823
1611841330000|2021-01-28 13:42:10|98.68|98.58|98.7|98.62|98.7|98.62|98.68|98.56|69749
1611841340000|2021-01-28 13:42:20|98.72|98.64|98.72|98.68|98.72|98.68|98.7|98.64|10571
1611841350000|2021-01-28 13:42:30|98.76|98.7|98.88|98.76|98.88|98.76|98.76|98.7|11699
1611841360000|2021-01-28 13:42:40|||||||||4061
1611841370000|2021-01-28 13:42:50|||||||||503
1611841380000|2021-01-28 13:43:00|98.86||98.86||98.86||98.86||290
1611841390000|2021-01-28 13:43:10||98.8||98.8||98.8||98.8|1030
1611841400000|2021-01-28 13:43:20|98.88|98.82|98.9|98.82|98.9|98.82|98.88|98.82|89582
1611841410000|2021-01-28 13:43:30|98.88|98.8|98.88|98.8|98.88|98.8|98.86|98.76|9273
1611841420000|2021-01-28 13:43:40|98.86|98.78|98.78|98.68|98.86|98.78|98.78|98.68|17494
1611841430000|2021-01-28 13:43:50|98.76|98.66|98.7|98.56|98.76|98.66|98.7|98.56|24557
1611841440000|2021-01-28 13:44:00|||||||||5620
1611841450000|2021-01-28 13:44:10|98.68||98.66||98.68||98.66||5070
1611841460000|2021-01-28 13:44:20|98.68|98.58|98.64|98.56|98.7|98.62|98.64|98.56|15169
1611841470000|2021-01-28 13:44:30|98.62|98.54|98.6|98.46|98.62|98.54|98.6|98.46|165
1611841480000|2021-01-28 13:44:40|98.58|98.44|98.48|98.38|98.58|98.44|98.48|98.36|18844
1611841490000|2021-01-28 13:44:50|98.46|98.36|98.42|98.28|98.46|98.36|98.42|98.28|29862
1611841500000|2021-01-28 13:45:00|98.44|98.3|98.46|98.38|98.46|98.38|98.42|98.3|57539
1611841510000|2021-01-28 13:45:10|98.48|98.4|98.66|98.54|98.66|98.54|98.48|98.4|26755
1611841520000|2021-01-28 13:45:20|98.68|98.56|98.74|98.66|98.74|98.66|98.68|98.54|1755
1611841530000|2021-01-28 13:45:30|98.78|98.68|98.8|98.72|98.8|98.72|98.78|98.68|2572
1611841540000|2021-01-28 13:45:40|98.84|98.74|98.92|98.78|98.92|98.78|98.84|98.74|15300
1611841550000|2021-01-28 13:45:50|98.9|98.76|98.92|98.78|98.94|98.78|98.9|98.76|3544
1611841560000|2021-01-28 13:46:00|||||||||211
1611841570000|2021-01-28 13:46:10|98.94|98.8|98.94|98.8|98.96|98.82|98.94|98.8|10305
1611841590000|2021-01-28 13:46:30|98.96|98.82|98.84|98.7|98.96|98.82|98.84|98.7|50804
1611841600000|2021-01-28 13:46:40|98.82|98.68|98.8|98.66|98.82|98.68|98.8|98.66|8974
1611841610000|2021-01-28 13:46:50|98.82|98.68|98.82|98.66|98.84|98.68|98.82|98.66|19182
1611841620000|2021-01-28 13:47:00|98.7|98.7|98.78|98.68|98.82|98.7|98.7|98.66|1000
1611841630000|2021-01-28 13:47:10|98.8||98.8||98.8||98.8||5494
1611841640000|2021-01-28 13:47:20|98.82||98.82||98.82||98.82||80
1611841660000|2021-01-28 13:47:40|98.84|98.7|98.9|98.76|98.9|98.76|98.84|98.7|30737
1611841680000|2021-01-28 13:48:00|98.76|98.74|98.82|98.72|98.92|98.78|98.76|98.68|38723
1611841690000|2021-01-28 13:48:10|||||||||1022
1611841710000|2021-01-28 13:48:30|98.8|98.76|98.86|98.76|98.86|98.78|98.8|98.76|10916
1611841720000|2021-01-28 13:48:40|98.84||98.84||98.84||98.84||11239
1611841730000|2021-01-28 13:48:50|98.86||98.86||98.86||98.86||85000
1611841740000|2021-01-28 13:49:00|98.84|98.72|98.74|98.64|98.84|98.72|98.7|98.58|39315
1611841750000|2021-01-28 13:49:10|98.6|98.62|98.66|98.52|98.74|98.62|98.6|98.5|40000
1611841760000|2021-01-28 13:49:20|98.68|98.54|98.74|98.68|98.74|98.68|98.68|98.54|34235
1611841770000|2021-01-28 13:49:30|98.78|98.7|98.86|98.78|98.86|98.78|98.78|98.7|15783
1611841780000|2021-01-28 13:49:40|98.9|98.8|98.94|98.84|98.94|98.84|98.9|98.8|12365
1611841790000|2021-01-28 13:49:50||98.86||98.86||98.86||98.86|1032
1611841800000|2021-01-28 13:50:00|98.86|98.84|98.82|98.72|98.9|98.84|98.82|98.72|48044
1611841810000|2021-01-28 13:50:10|98.84|98.74|98.88|98.72|98.9|98.78|98.84|98.72|0
1611841820000|2021-01-28 13:50:20|98.86|98.7|98.72|98.6|98.86|98.7|98.72|98.6|35009
1611841830000|2021-01-28 13:50:30|||||||||6550
1611841840000|2021-01-28 13:50:40|98.58|98.58|98.66|98.54|98.74|98.6|98.58|98.54|37724
1611841850000|2021-01-28 13:50:50|98.62|98.52|98.68|98.54|98.68|98.54|98.62|98.52|901
1611841860000|2021-01-28 13:51:00|98.7|98.56|98.72|98.62|98.74|98.62|98.7|98.56|10962
1611841870000|2021-01-28 13:51:10|98.7|98.6|98.72|98.6|98.72|98.62|98.7|98.6|1255
1611841880000|2021-01-28 13:51:20|98.7||98.7||98.7||98.7||0
1611841890000|2021-01-28 13:51:30|98.72|98.62|98.72|98.62|98.72|98.62|98.72|98.62|3901
1611841900000|2021-01-28 13:51:40||98.6||98.62||98.62||98.6|47304
1611841920000|2021-01-28 13:52:00|98.7|98.6|98.6|98.58|98.7|98.6|98.6|98.56|86291
1611841930000|2021-01-28 13:52:10|98.62|98.56|98.6|98.5|98.62|98.56|98.58|98.5|19292
1611841940000|2021-01-28 13:52:20|98.62|98.52|98.62|98.52|98.62|98.52|98.6|98.5|15962
1611841960000|2021-01-28 13:52:40|98.6||98.6||98.6||98.6||3400
1611841970000|2021-01-28 13:52:50|98.58|98.48|98.56|98.48|98.58|98.48|98.56|98.48|9426
1611841980000|2021-01-28 13:53:00|98.54|98.46|98.54|98.44|98.56|98.46|98.52|98.4|9767
1611841990000|2021-01-28 13:53:10|98.58|98.4|98.64|98.54|98.64|98.54|98.54|98.4|115117
1611842000000|2021-01-28 13:53:20|||||||||235
1611842010000|2021-01-28 13:53:30|||||||||3006
1611842020000|2021-01-28 13:53:40||98.56||98.56||98.56||98.56|1812
1611842030000|2021-01-28 13:53:50|98.62|98.52|98.48|98.42|98.62|98.54|98.48|98.42|43481
1611842040000|2021-01-28 13:54:00|98.46|98.38|98.4|98.3|98.46|98.38|98.38|98.24|19515
1611842050000|2021-01-28 13:54:10|98.38|98.28|98.34|98.2|98.38|98.3|98.34|98.2|16238
1611842060000|2021-01-28 13:54:20||98.22||98.22||98.22||98.22|1006
1611842070000|2021-01-28 13:54:30|98.32|98.2|98.26|98.14|98.32|98.2|98.26|98.14|16205
1611842080000|2021-01-28 13:54:40|98.28|98.16|98.4|98.28|98.4|98.28|98.26|98.16|26426
1611842090000|2021-01-28 13:54:50|98.42|98.3|98.5|98.4|98.5|98.4|98.42|98.3|15445
1611842100000|2021-01-28 13:55:00|98.48|98.42|98.44|98.36|98.48|98.42|98.44|98.36|10787
1611842110000|2021-01-28 13:55:10|98.48|98.34|98.46|98.34|98.48|98.34|98.46|98.34|2660
1611842120000|2021-01-28 13:55:20||98.36||98.36||98.36||98.36|0
1611842130000|2021-01-28 13:55:30|||||||||101
1611842140000|2021-01-28 13:55:40|||||||||33258
1611842150000|2021-01-28 13:55:50|98.5|98.38|98.46|98.34|98.6|98.46|98.46|98.3|45750
1611842160000|2021-01-28 13:56:00|98.44|98.32|98.38|98.28|98.44|98.32|98.38|98.24|22570
1611842170000|2021-01-28 13:56:10|98.4|98.3|98.38|98.28|98.4|98.3|98.38|98.28|3915
1611842180000|2021-01-28 13:56:20|98.4|98.3|98.46|98.36|98.46|98.4|98.4|98.3|26342
1611842190000|2021-01-28 13:56:30|||||||||2015
1611842210000|2021-01-28 13:56:50|98.44|98.34|98.32|98.28|98.44|98.34|98.32|98.22|7839
1611842220000|2021-01-28 13:57:00|98.34||98.32||98.34||98.32||623
1611842230000|2021-01-28 13:57:10|98.34||98.34||98.34||98.34||0
1611842240000|2021-01-28 13:57:20|98.32|98.3|98.54|98.4|98.54|98.4|98.32|98.3|16288
1611842250000|2021-01-28 13:57:30|98.56|98.5|98.52|98.44|98.56|98.52|98.52|98.44|34385
1611842260000|2021-01-28 13:57:40|98.56|98.46|98.54|98.42|98.56|98.46|98.54|98.42|5150
1611842270000|2021-01-28 13:57:50|||||||||1501
1611842280000|2021-01-28 13:58:00|98.56|98.44|98.5|98.38|98.58|98.44|98.44|98.36|7646
1611842290000|2021-01-28 13:58:10|98.48|98.36|98.52|98.4|98.52|98.4|98.44|98.34|9436
1611842300000|2021-01-28 13:58:20|98.5|98.38|98.5|98.36|98.5|98.38|98.5|98.36|2500
1611842310000|2021-01-28 13:58:30|||||||||787
1611842330000|2021-01-28 13:58:50||98.38||98.38||98.38||98.38|5480
1611842340000|2021-01-28 13:59:00|||||||||170
1611842370000|2021-01-28 13:59:30|98.48|98.4|98.44|98.32|98.48|98.4|98.44|98.32|21448
1611842380000|2021-01-28 13:59:40|||||||||1002
1611842390000|2021-01-28 13:59:50|||||||||20852
1611842400000|2021-01-28 14:00:00|98.46|98.34|98.5|98.38|98.5|98.38|98.46|98.34|9684
1611842410000|2021-01-28 14:00:10|98.36|98.36|98.44|98.34|98.48|98.36|98.36|98.34|15000
1611842420000|2021-01-28 14:00:20||98.36||98.36||98.36||98.36|24
1611842430000|2021-01-28 14:00:30|98.46|98.38|98.48|98.38|98.48|98.38|98.46|98.38|7678
1611842440000|2021-01-28 14:00:40|98.46|98.36|98.36|98.3|98.48|98.36|98.36|98.24|27851
1611842450000|2021-01-28 14:00:50|98.38|98.32|98.42|98.32|98.44|98.32|98.38|98.32|397
1611842460000|2021-01-28 14:01:00|98.4||98.38||98.42||98.38||77600
1611842470000|2021-01-28 14:01:10|98.36|98.3|98.2|98.16|98.36|98.3|98.2|98.16|43014
1611842480000|2021-01-28 14:01:20|98.26|98.12|98.06|98|98.26|98.12|98.04|97.94|54050
1611842490000|2021-01-28 14:01:30|98.1|97.96|98.08|98.02|98.1|98.02|98.04|97.96|10756
1611842500000|2021-01-28 14:01:40|98|98|97.96|97.9|98.08|98|97.96|97.9|53698
1611842510000|2021-01-28 14:01:50|97.98|97.92|98.02|97.94|98.02|97.94|97.96|97.92|9498
1611842520000|2021-01-28 14:02:00|98|97.96|98.12|98|98.12|98|98|97.96|4777
1611842530000|2021-01-28 14:02:10|98.14|98.02|98.1|98|98.2|98.08|98.02|98|56119
1611842540000|2021-01-28 14:02:20|98.06|97.96|98.04|97.98|98.06|97.98|98.04|97.96|11575
1611842550000|2021-01-28 14:02:30|98.02||98.06||98.08||98.02||106
1611842560000|2021-01-28 14:02:40|98.04|97.96|98.06|97.96|98.1|97.96|97.96|97.92|21445
1611842570000|2021-01-28 14:02:50|98.04|97.94|97.96|97.86|98.04|97.94|97.92|97.86|21731
1611842580000|2021-01-28 14:03:00|97.92|97.84|97.96|97.84|97.98|97.86|97.88|97.78|12581
1611842590000|2021-01-28 14:03:10|97.94||97.9||97.94||97.9||0
1611842600000|2021-01-28 14:03:20|97.88||97.92||97.94||97.88||1579
1611842610000|2021-01-28 14:03:30|97.9|97.86|97.96|97.86|97.96|97.86|97.9|97.86|17840
1611842620000|2021-01-28 14:03:40|97.98|97.88|98.18|98.06|98.18|98.06|97.98|97.88|8771
1611842630000|2021-01-28 14:03:50|98.16||98.16||98.16||98.16||0
1611842650000|2021-01-28 14:04:10|98.14|98.08|98.14|98.04|98.14|98.08|98.14|98.02|4888
1611842660000|2021-01-28 14:04:20|||||||||9500
1611842670000|2021-01-28 14:04:30|98.12|98.06|98.12|98.02|98.18|98.08|98.12|98.02|23794
1611842690000|2021-01-28 14:04:50|98.1|98|98.08|97.94|98.1|98.06|98.08|97.94|10303
1611842700000|2021-01-28 14:05:00|98.06|97.92|97.96|97.82|98.06|97.92|97.96|97.8|5255
1611842710000|2021-01-28 14:05:10|97.98|97.84|97.94|97.8|98.08|97.94|97.94|97.8|14457
1611842720000|2021-01-28 14:05:20|97.92|97.78|97.86|97.72|97.92|97.78|97.86|97.72|29949
1611842730000|2021-01-28 14:05:30|97.84|97.7|97.82|97.68|97.84|97.7|97.82|97.68|6063
1611842740000|2021-01-28 14:05:40||97.66||97.66||97.66||97.66|0
1611842750000|2021-01-28 14:05:50||97.64||97.66||97.66||97.64|0
1611842760000|2021-01-28 14:06:00|||||||||8
1611842770000|2021-01-28 14:06:10|||||||||2048
1611842780000|2021-01-28 14:06:20|||||||||2500
1611842790000|2021-01-28 14:06:30|97.8|97.64|97.74|97.62|97.8|97.64|97.74|97.62|3429
1611842810000|2021-01-28 14:06:50||97.7||97.62||97.7||97.62|814
1611842820000|2021-01-28 14:07:00|97.76|97.64|97.8|97.68|97.8|97.68|97.76|97.64|16861
1611842830000|2021-01-28 14:07:10|97.82|97.8|97.84|97.72|97.92|97.8|97.82|97.72|20949
1611842840000|2021-01-28 14:07:20|97.86|97.74|97.84|97.72|97.86|97.74|97.84|97.72|150
1611842850000|2021-01-28 14:07:30||97.74||97.74||97.74||97.74|1
1611842870000|2021-01-28 14:07:50|97.86|97.76|98.18|98.06|98.2|98.08|97.86|97.76|31627
1611842880000|2021-01-28 14:08:00|98.2|98.08|98.32|98.16|98.32|98.16|98.2|98.08|6651
1611842890000|2021-01-28 14:08:10||98.18||98.2||98.2||98.18|0
1611842910000|2021-01-28 14:08:30|98.34|98.22|98.4|98.28|98.42|98.28|98.34|98.22|3251
1611842920000|2021-01-28 14:08:40|98.46|98.3|98.48|98.34|98.5|98.36|98.46|98.3|1002
1611842930000|2021-01-28 14:08:50|98.46|98.32|98.38|98.2|98.46|98.32|98.38|98.2|12487
1611842950000|2021-01-28 14:09:10||98.22||98.22||98.22||98.22|2939
1611842970000|2021-01-28 14:09:30|98.4|98.24|98.48|98.36|98.5|98.38|98.4|98.24|15944
1611842980000|2021-01-28 14:09:40|98.5|98.38|98.5|98.38|98.5|98.38|98.5|98.38|0
1611842990000|2021-01-28 14:09:50||98.4||98.4||98.4||98.4|0
1611843010000|2021-01-28 14:10:10|98.48|98.38|98.44|98.32|98.48|98.38|98.44|98.32|5234
1611843020000|2021-01-28 14:10:20|98.42|98.28|98.4|98.28|98.42|98.28|98.4|98.24|14053
1611843030000|2021-01-28 14:10:30|98.42|98.3|98.5|98.34|98.5|98.34|98.42|98.3|14529
1611843040000|2021-01-28 14:10:40|98.52|98.36|98.32|98.26|98.52|98.38|98.32|98.24|33507
1611843050000|2021-01-28 14:10:50|98.3|98.24|98.26|98.2|98.32|98.24|98.24|98.2|8082
1611843060000|2021-01-28 14:11:00|98.24|98.18|98.24|98.14|98.24|98.22|98.24|98.12|5003
1611843070000|2021-01-28 14:11:10|98.22|98.12|98.22|98.1|98.22|98.12|98.22|98.1|1023
1611843080000|2021-01-28 14:11:20|98.2|98.08|98.18|98.06|98.2|98.08|98.14|98|11317
1611843090000|2021-01-28 14:11:30|98.16|98.04|98.18|98.06|98.18|98.06|98.16|98.04|4161
1611843100000|2021-01-28 14:11:40|98.16|98.04|98.16|98.04|98.16|98.04|98.16|98.04|0
1611843110000|2021-01-28 14:11:50|98.14|98.02|98.18|98.04|98.18|98.04|98.14|98.02|1002
1611843130000|2021-01-28 14:12:10|98.16|98.02|98.14|98.02|98.16|98.02|98|97.98|106179
1611843140000|2021-01-28 14:12:20|98.12|98|98.12|98|98.12|98.02|98.12|97.98|8022
1611843150000|2021-01-28 14:12:30|98.14|98.02|98.28|98.16|98.28|98.24|98.14|98.02|23018
1611843160000|2021-01-28 14:12:40|98.26|98.14|98.26|98.14|98.26|98.14|98.26|98.14|200
1611843170000|2021-01-28 14:12:50|98.24|98.12|98.16|98.04|98.24|98.12|98.16|98.04|11363
1611843180000|2021-01-28 14:13:00|||||||||29751
1611843190000|2021-01-28 14:13:10|98.14|98.02|98.1|97.98|98.14|98.02|98.1|97.98|8674
1611843210000|2021-01-28 14:13:30|98.08|97.96|98.06|97.94|98.08|97.96|98.06|97.94|324
1611843220000|2021-01-28 14:13:40|98.04|97.96|98.1|97.98|98.1|97.98|98.02|97.96|3224
1611843230000|2021-01-28 14:13:50|98.08|97.96|98.04|97.92|98.1|97.98|98.04|97.92|139
1611843240000|2021-01-28 14:14:00||97.94||97.94||97.94||97.94|0
1611843250000|2021-01-28 14:14:10|97.98|97.92|98.04|97.94|98.04|97.94|97.96|97.9|22999
1611843260000|2021-01-28 14:14:20|98.02|97.96|98.02|97.9|98.02|97.96|98.02|97.9|585
1611843270000|2021-01-28 14:14:30|97.98|97.88|97.96|97.82|97.98|97.88|97.96|97.82|11724
1611843290000|2021-01-28 14:14:50|97.92|97.8|97.96|97.84|97.98|97.86|97.9|97.8|3995
1611843300000|2021-01-28 14:15:00|97.94|97.9|98.04|97.92|98.04|97.92|97.94|97.86|5938
1611843310000|2021-01-28 14:15:10|98.06|97.9|98|97.9|98.06|97.9|98|97.88|6094
1611843330000|2021-01-28 14:15:30|98.02|97.92|98.06|97.94|98.08|97.94|98.02|97.92|655
1611843340000|2021-01-28 14:15:40|98.04|97.92|98.04|97.94|98.04|97.94|98.04|97.92|301
1611843400000|2021-01-28 14:16:40|98.02|97.92|97.9|97.78|98.02|97.92|97.9|97.78|33230
1611843410000|2021-01-28 14:16:50|97.88|97.8|97.86|97.72|97.88|97.8|97.86|97.72|121
1611843420000|2021-01-28 14:17:00|97.84|97.7|97.8|97.74|97.84|97.74|97.76|97.7|8306
1611843430000|2021-01-28 14:17:10|97.82|97.72|97.82|97.7|97.84|97.72|97.82|97.7|11115
1611843450000|2021-01-28 14:17:30|97.8||97.8||97.8||97.8||17009
1611843460000|2021-01-28 14:17:40|97.84|97.74|97.8|97.74|97.84|97.74|97.8|97.74|60305
1611843470000|2021-01-28 14:17:50|97.78||97.78||97.8||97.78||43424
1611843480000|2021-01-28 14:18:00|97.8|97.76|97.84|97.74|97.88|97.76|97.76|97.74|28194
1611843490000|2021-01-28 14:18:10|97.82|97.72|97.76|97.68|97.82|97.74|97.76|97.62|11554
1611843500000|2021-01-28 14:18:20|97.64|97.66|97.7|97.6|97.76|97.68|97.64|97.6|34210
1611843510000|2021-01-28 14:18:30|97.72|97.62|97.76|97.66|97.78|97.66|97.72|97.62|4651
1611843540000|2021-01-28 14:19:00|97.74|97.68|97.8|97.7|97.82|97.74|97.74|97.68|9210
1611843550000|2021-01-28 14:19:10|97.78|97.68|97.78|97.68|97.78|97.68|97.78|97.68|0
1611843570000|2021-01-28 14:19:30|97.76|97.66|97.68|97.58|97.76|97.66|97.58|97.5|53464
1611843590000|2021-01-28 14:19:50|||||||||1241
1611843600000|2021-01-28 14:20:00|97.7|97.6|97.74|97.64|97.74|97.64|97.7|97.6|11885
1611843610000|2021-01-28 14:20:10|97.76|97.66|97.74|97.68|97.76|97.68|97.74|97.66|6695
1611843620000|2021-01-28 14:20:20|97.62|97.64|97.68|97.56|97.72|97.64|97.62|97.56|19931
1611843630000|2021-01-28 14:20:30||97.58||97.58||97.58||97.58|0
1611843640000|2021-01-28 14:20:40|97.66|97.56|97.64|97.5|97.66|97.56|97.64|97.5|1157
1611843660000|2021-01-28 14:21:00|97.62|97.46|97.52|97.42|97.62|97.46|97.52|97.42|3113
1611843670000|2021-01-28 14:21:10||97.38||97.38||97.4||97.38|0
1611843680000|2021-01-28 14:21:20||97.42||97.42||97.42||97.42|500
1611843690000|2021-01-28 14:21:30|97.54|97.44|97.68|97.56|97.68|97.56|97.54|97.44|30033
1611843700000|2021-01-28 14:21:40|97.7|97.58|97.84|97.72|97.84|97.72|97.7|97.58|20511
1611843710000|2021-01-28 14:21:50|||||||||526
1611843730000|2021-01-28 14:22:10||97.74||97.76||97.76||97.74|2645
1611843740000|2021-01-28 14:22:20|97.88|97.74|97.88|97.74|97.9|97.74|97.88|97.74|2260
1611843750000|2021-01-28 14:22:30|97.9|97.78|97.9|97.78|97.9|97.78|97.9|97.78|2
1611843760000|2021-01-28 14:22:40|97.88||97.88||97.88||97.88||1050
1611843780000|2021-01-28 14:23:00|97.9|97.8|97.92|97.8|97.92|97.8|97.9|97.8|5604
1611843790000|2021-01-28 14:23:10|||||||||977
1611843800000|2021-01-28 14:23:20|97.9|97.82|98|97.9|98|97.9|97.9|97.82|17227
1611843820000|2021-01-28 14:23:40|98.02|97.92|98.08|97.94|98.08|97.94|98.02|97.92|9544
1611843830000|2021-01-28 14:23:50|98.06|97.92|98.12|98.04|98.12|98.04|98.04|97.9|9141
1611843840000|2021-01-28 14:24:00|98.14|98.06|98.26|98.12|98.26|98.12|98.14|98.04|10702
1611843850000|2021-01-28 14:24:10|98.28|98.14|98.32|98.2|98.32|98.2|98.28|98.14|4561
1611843860000|2021-01-28 14:24:20||98.22||98.26||98.26||98.22|424
1611843870000|2021-01-28 14:24:30|98.36|98.28|98.36|98.28|98.36|98.28|98.32|98.26|734
1611843880000|2021-01-28 14:24:40|98.34|98.26|98.3|98.18|98.34|98.28|98.3|98.14|36210
1611843890000|2021-01-28 14:24:50|98.28|98.16|98.28|98.16|98.28|98.16|98.26|98.16|50
1611843900000|2021-01-28 14:25:00||98.22||98.16||98.22||98.16|1849
1611843910000|2021-01-28 14:25:10||98.18||98.16||98.18||98.16|6524
1611843920000|2021-01-28 14:25:20|98.26|98.14|98.28|98.16|98.28|98.16|98.26|98.14|4105
1611843930000|2021-01-28 14:25:30|98.26|98.14|98.26|98.14|98.26|98.14|98.26|98.14|4853
1611843940000|2021-01-28 14:25:40|98.24|98.12|98.18|98.06|98.24|98.14|98.18|98.06|53618
1611843950000|2021-01-28 14:25:50|98.14|98.04|98.12|97.98|98.14|98.04|98.12|97.98|5936
1611843960000|2021-01-28 14:26:00|98.1|97.96|98.04|97.94|98.1|97.96|98.04|97.92|4330
1611843980000|2021-01-28 14:26:20|98.02|97.92|98|97.92|98.02|97.92|98|97.86|4163
1611844010000|2021-01-28 14:26:50|97.98||97.96||97.98||97.96||4243
1611844020000|2021-01-28 14:27:00|97.94|97.88|97.92|97.82|97.94|97.92|97.9|97.82|3392
1611844030000|2021-01-28 14:27:10||97.84||97.84||97.84||97.82|1969
1611844040000|2021-01-28 14:27:20|97.88|97.82|97.86|97.76|97.9|97.82|97.82|97.74|13098
1611844050000|2021-01-28 14:27:30|97.84|97.74|97.8|97.7|97.84|97.74|97.8|97.68|3441
1611844060000|2021-01-28 14:27:40|97.82|97.72|97.9|97.76|97.9|97.8|97.82|97.72|11449
1611844070000|2021-01-28 14:27:50|97.88|97.74|97.88|97.74|97.88|97.74|97.88|97.74|18
1611844090000|2021-01-28 14:28:10|97.9|97.76|97.88|97.76|97.9|97.8|97.88|97.76|65808
1611844100000|2021-01-28 14:28:20|97.86|97.74|97.86|97.7|97.86|97.74|97.86|97.7|20202
1611844110000|2021-01-28 14:28:30|97.7|97.72|97.84|97.74|97.84|97.74|97.7|97.68|13449
1611844120000|2021-01-28 14:28:40|97.82|97.72|97.82|97.7|97.82|97.72|97.82|97.7|14
1611844130000|2021-01-28 14:28:50|97.8|97.68|97.78|97.68|97.8|97.68|97.78|97.68|3720
1611844140000|2021-01-28 14:29:00|97.8|97.7|97.8|97.72|97.8|97.72|97.8|97.7|4372
1611844150000|2021-01-28 14:29:10|97.78|97.7|97.74|97.64|97.78|97.7|97.7|97.62|22118
1611844160000|2021-01-28 14:29:20|97.72|97.66|97.76|97.66|97.76|97.66|97.72|97.66|4701
1611844170000|2021-01-28 14:29:30|97.74|97.64|97.76|97.66|97.76|97.68|97.74|97.64|0
1611844190000|2021-01-28 14:29:50|97.74|97.64|97.7|97.6|97.74|97.64|97.7|97.6|2427
1611844200000|2021-01-28 14:30:00|97.72|97.62|97.74|97.64|97.76|97.68|97.72|97.6|10461
1611844210000|2021-01-28 14:30:10|97.72|97.62|97.7|97.58|97.74|97.64|97.7|97.58|15264
1611844220000|2021-01-28 14:30:20|97.64|97.56|97.62|97.54|97.64|97.56|97.62|97.54|2532
1611844230000|2021-01-28 14:30:30|97.64|97.56|97.72|97.62|97.72|97.64|97.64|97.54|9030
1611844240000|2021-01-28 14:30:40|97.74|97.66|97.8|97.68|97.8|97.68|97.74|97.66|8262
1611844250000|2021-01-28 14:30:50|97.78|97.7|97.84|97.8|97.84|97.8|97.78|97.7|663
1611844260000|2021-01-28 14:31:00|97.88|97.82|97.96|97.88|97.96|97.88|97.88|97.82|5399
1611844270000|2021-01-28 14:31:10|98|97.9|98.08|98|98.08|98|98|97.9|5092
1611844280000|2021-01-28 14:31:20|98.1|98.02|98.16|98.06|98.16|98.06|98.08|97.98|10572
1611844290000|2021-01-28 14:31:30|98.2|98.08|98.22|98.14|98.24|98.14|98.2|98.08|12182
1611844300000|2021-01-28 14:31:40|98.24|98.16|98.16|98.08|98.3|98.22|98.1|98.02|57545
1611844310000|2021-01-28 14:31:50|98.18|98.1|98.2|98.1|98.2|98.12|98.16|98.08|8461
1611844320000|2021-01-28 14:32:00|98.18|98.12|98.2|98.1|98.22|98.14|98.14|98.02|18333
1611844330000|2021-01-28 14:32:10|98.22|98.12|98.24|98.12|98.26|98.12|98.22|98.1|13045
1611844340000|2021-01-28 14:32:20||98.14||98.12||98.16||98.1|250
1611844350000|2021-01-28 14:32:30|98.26|98.14|98.28|98.16|98.3|98.2|98.26|98.14|12553
1611844360000|2021-01-28 14:32:40|98.3|98.18|98.28|98.16|98.3|98.2|98.28|98.14|34858
1611844370000|2021-01-28 14:32:50||98.18||98.18||98.2||98.16|2277
1611844380000|2021-01-28 14:33:00|98.3|98.2|98.28|98.18|98.3|98.2|98.28|98.16|9566
1611844390000|2021-01-28 14:33:10|98.3|98.2|98.46|98.36|98.48|98.38|98.28|98.18|30077
1611844400000|2021-01-28 14:33:20|98.48|98.38|98.56|98.44|98.56|98.44|98.48|98.38|20
1611844410000|2021-01-28 14:33:30|98.58|98.46|98.58|98.46|98.6|98.5|98.58|98.44|7961
1611844420000|2021-01-28 14:33:40|98.6|98.48|98.8|98.7|98.8|98.72|98.6|98.46|37548
1611844430000|2021-01-28 14:33:50|98.78|98.64|98.8|98.68|98.8|98.68|98.78|98.6|4508
1611844440000|2021-01-28 14:34:00|98.78|98.64|98.74|98.62|98.78|98.68|98.74|98.6|3276
1611844450000|2021-01-28 14:34:10|98.76|98.64|98.86|98.74|98.86|98.78|98.76|98.64|7790
1611844460000|2021-01-28 14:34:20|98.88|98.76|98.84|98.74|98.9|98.78|98.84|98.7|20686
1611844470000|2021-01-28 14:34:30|||||||||13280
1611844480000|2021-01-28 14:34:40|98.82|98.72|98.74|98.6|98.82|98.74|98.74|98.6|23970
1611844490000|2021-01-28 14:34:50|98.72|98.62|98.7|98.62|98.72|98.62|98.7|98.6|2000
1611844500000|2021-01-28 14:35:00|98.68|98.6|98.7|98.66|98.72|98.66|98.6|98.46|27872
1611844510000|2021-01-28 14:35:10|98.72|98.68|98.76|98.66|98.82|98.72|98.72|98.6|3715
1611844520000|2021-01-28 14:35:20|98.78|98.62|98.78|98.66|98.8|98.72|98.76|98.62|6730
1611844530000|2021-01-28 14:35:30|98.76|98.62|98.6|98.52|98.76|98.62|98.58|98.52|10872
1611844540000|2021-01-28 14:35:40|98.5|98.5|98.62|98.52|98.62|98.52|98.5|98.4|48299
1611844550000|2021-01-28 14:35:50|98.5|98.5|98.56|98.44|98.6|98.5|98.5|98.44|26550
1611844560000|2021-01-28 14:36:00|98.44|98.46|98.5|98.42|98.56|98.48|98.44|98.42|114001
1611844570000|2021-01-28 14:36:10|98.44|98.38|98.42|98.3|98.44|98.38|98.42|98.3|6555
1611844580000|2021-01-28 14:36:20|98.4|98.32|98.44|98.32|98.44|98.32|98.36|98.32|9798
1611844590000|2021-01-28 14:36:30|98.42|98.3|98.4|98.28|98.42|98.3|98.4|98.28|0
1611844600000|2021-01-28 14:36:40|98.38|98.26|98.44|98.3|98.44|98.3|98.36|98.24|3368
1611844610000|2021-01-28 14:36:50||98.32||98.34||98.34||98.32|545
1611844620000|2021-01-28 14:37:00|||||||||2040
1611844630000|2021-01-28 14:37:10|||||||||107002
1611844640000|2021-01-28 14:37:20|98.3|98.32|98.28|98.18|98.42|98.32|98.28|98.18|19188
1611844650000|2021-01-28 14:37:30|98.12|98.16|98.26|98.12|98.28|98.16|98.12|98.08|54210
1611844660000|2021-01-28 14:37:40|98.3|98.14|98.36|98.2|98.38|98.28|98.2|98.12|133777
1611844670000|2021-01-28 14:37:50|98.34||98.32||98.34||98.32||50
1611844680000|2021-01-28 14:38:00|98.24|98.18|98.3|98.2|98.36|98.2|98.24|98.18|30328
1611844690000|2021-01-28 14:38:10|98.28|98.22|98.4|98.32|98.4|98.36|98.28|98.2|10237
1611844700000|2021-01-28 14:38:20|98.38|98.34|98.34|98.2|98.38|98.34|98.34|98.18|1586
1611844710000|2021-01-28 14:38:30|98.32|98.18|98.28|98.2|98.32|98.2|98.28|98.18|493
1611844720000|2021-01-28 14:38:40|98.3|98.22|98.3|98.2|98.3|98.22|98.28|98.2|586
1611844730000|2021-01-28 14:38:50|98.28|98.18|98.18|98.12|98.28|98.18|98.18|98.12|19042
1611844740000|2021-01-28 14:39:00|98.2|98.14|98.28|98.14|98.3|98.18|98.2|98.12|10978
1611844750000|2021-01-28 14:39:10|98.26|98.1|98.08|98.02|98.26|98.12|98.08|98.02|6429
1611844760000|2021-01-28 14:39:20|98.06|98|98.1|98|98.12|98|98.02|97.9|14832
1611844770000|2021-01-28 14:39:30|98.08|97.98|97.98|97.94|98.16|98|97.98|97.94|1398
1611844790000|2021-01-28 14:39:50|98.04|97.9|97.84|97.74|98.06|97.9|97.84|97.72|5560
1611844800000|2021-01-28 14:40:00|97.82|97.72|97.88|97.8|97.88|97.8|97.7|97.66|13971
1611844820000|2021-01-28 14:40:20|97.86|97.76|97.86|97.76|97.86|97.76|97.86|97.72|823
1611844830000|2021-01-28 14:40:30|97.84||97.84||97.84||97.84||380
1611844840000|2021-01-28 14:40:40|97.86|97.78|97.94|97.86|98|97.86|97.86|97.74|9978
1611844850000|2021-01-28 14:40:50|97.98|97.88|98.02|97.94|98.06|97.96|97.98|97.88|3717
1611844860000|2021-01-28 14:41:00|98|97.92|97.98|97.9|98|97.92|97.98|97.88|3086
1611844870000|2021-01-28 14:41:10|98.02|97.96|98.04|97.94|98.04|97.96|98.02|97.9|7365
1611844880000|2021-01-28 14:41:20|98.06|97.96|98.12|98.04|98.12|98.04|98.06|97.96|78
1611844900000|2021-01-28 14:41:40|98.14|98.06|98.18|98.12|98.18|98.12|98.14|98.06|4000
1611844910000|2021-01-28 14:41:50|98.22|98.14|98.24|98.16|98.24|98.16|98.22|98.14|1285
1611844920000|2021-01-28 14:42:00|98.26|98.18|98.36|98.22|98.36|98.22|98.26|98.18|16716
1611844930000|2021-01-28 14:42:10|||||||||213
1611844950000|2021-01-28 14:42:30|98.34||98.32||98.34||98.32||4055
1611844960000|2021-01-28 14:42:40|98.34|98.24|98.38|98.28|98.4|98.34|98.34|98.24|21144
1611844970000|2021-01-28 14:42:50|98.4|98.3|98.5|98.4|98.5|98.4|98.4|98.3|2666
1611844980000|2021-01-28 14:43:00|98.52|98.42|98.68|98.6|98.72|98.6|98.52|98.42|2785
1611844990000|2021-01-28 14:43:10|98.72|98.62|98.86|98.72|98.9|98.76|98.72|98.62|3974
1611845000000|2021-01-28 14:43:20|98.84|98.74|98.74|98.62|98.84|98.76|98.66|98.48|16090
1611845010000|2021-01-28 14:43:30|98.76|98.64|98.84|98.66|98.86|98.72|98.76|98.6|2010
1611845020000|2021-01-28 14:43:40|98.86|98.68|98.76|98.6|98.9|98.76|98.76|98.56|9583
1611845030000|2021-01-28 14:43:50|98.7|98.58|98.66|98.54|98.7|98.58|98.64|98.52|26459
1611845040000|2021-01-28 14:44:00|98.68|98.56|98.82|98.64|98.9|98.74|98.68|98.56|9401
1611845050000|2021-01-28 14:44:10|98.84|98.66|98.86|98.74|98.88|98.74|98.84|98.66|1413
1611845060000|2021-01-28 14:44:20|||||||||5502
1611845070000|2021-01-28 14:44:30|98.88||98.86||98.88||98.86||1030
1611845080000|2021-01-28 14:44:40|98.88|98.76|98.8|98.66|98.9|98.8|98.74|98.52|19005
1611845090000|2021-01-28 14:44:50|98.78|98.68|98.74|98.62|98.8|98.68|98.66|98.52|10949
1611845100000|2021-01-28 14:45:00|98.72|98.64|98.8|98.68|98.8|98.68|98.72|98.52|16096
1611845110000|2021-01-28 14:45:10|98.84|98.7|98.86|98.72|98.88|98.78|98.82|98.7|37304
1611845120000|2021-01-28 14:45:20||98.74||98.74||98.74||98.74|12078
1611845130000|2021-01-28 14:45:30|98.84|98.72|98.78|98.72|98.84|98.72|98.78|98.7|5560
1611845140000|2021-01-28 14:45:40|98.8|98.7|98.86|98.76|98.86|98.76|98.8|98.7|4804
1611845150000|2021-01-28 14:45:50|98.88|98.7|98.88|98.8|98.88|98.8|98.88|98.7|7481
1611845160000|2021-01-28 14:46:00||98.82||98.82||98.84||98.78|0
1611845170000|2021-01-28 14:46:10|98.86|98.78|98.82|98.68|98.86|98.78|98.82|98.66|32233
1611845180000|2021-01-28 14:46:20|98.7|98.7|98.82|98.68|98.84|98.72|98.7|98.66|50561
1611845190000|2021-01-28 14:46:30|98.8||98.8||98.8||98.8||50
1611845200000|2021-01-28 14:46:40|98.78|98.66|98.68|98.58|98.78|98.66|98.64|98.52|40058
1611845210000|2021-01-28 14:46:50|98.66||98.66||98.66||98.66||0
1611845230000|2021-01-28 14:47:10|98.68|98.6|98.68|98.62|98.72|98.62|98.68|98.6|9318
1611845250000|2021-01-28 14:47:30|||||||||394
1611845260000|2021-01-28 14:47:40|98.66|98.58|98.68|98.58|98.7|98.58|98.64|98.58|4968
1611845270000|2021-01-28 14:47:50|98.66|98.54|98.64|98.54|98.66|98.58|98.58|98.52|6113
1611845280000|2021-01-28 14:48:00|98.62|98.52|98.42|98.28|98.64|98.52|98.42|98.26|31435
1611845300000|2021-01-28 14:48:20||98.3||98.3||98.3||98.3|112
1611845310000|2021-01-28 14:48:30|98.44|98.32|98.48|98.38|98.5|98.38|98.44|98.32|34297
1611845320000|2021-01-28 14:48:40|98.5|98.4|98.48|98.4|98.5|98.42|98.48|98.4|3404
1611845330000|2021-01-28 14:48:50|98.46|98.36|98.36|98.28|98.46|98.36|98.36|98.28|5847
1611845340000|2021-01-28 14:49:00|98.34|98.24|98.28|98.2|98.42|98.3|98.28|98.16|17980
1611845350000|2021-01-28 14:49:10|98.3|98.22|98.4|98.28|98.42|98.28|98.3|98.22|5913
1611845360000|2021-01-28 14:49:20|98.38|98.24|98.32|98.22|98.38|98.24|98.32|98.2|5383
1611845370000|2021-01-28 14:49:30|98.2|98.2|98.26|98.16|98.32|98.2|98.2|98.14|28802
1611845380000|2021-01-28 14:49:40|98.28|98.18|98.36|98.24|98.38|98.24|98.28|98.18|14754
1611845390000|2021-01-28 14:49:50|98.34|98.26|98.28|98.16|98.4|98.28|98.28|98.16|11130
1611845400000|2021-01-28 14:50:00|98.3|98.2|98.36|98.26|98.4|98.26|98.3|98.2|15868
1611845410000|2021-01-28 14:50:10|98.34|98.28|98.3|98.2|98.34|98.28|98.3|98.2|2343
1611845420000|2021-01-28 14:50:20|98.34|98.22|98.3|98.22|98.34|98.22|98.3|98.22|0
1611845430000|2021-01-28 14:50:30|||||||||697
1611845440000|2021-01-28 14:50:40|98.28|98.2|98.24|98.14|98.28|98.2|98.22|98.14|10795
1611845450000|2021-01-28 14:50:50||98.16||98.16||98.16||98.16|117
1611845460000|2021-01-28 14:51:00|98.22|98.14|98.16|98.06|98.22|98.14|98.08|98|19399
1611845470000|2021-01-28 14:51:10|98.14|98.04|98.08|98|98.14|98.04|98.06|98|4695
1611845480000|2021-01-28 14:51:20|98.1|98.02|98.16|98.06|98.18|98.06|98.1|98.02|6939
1611845490000|2021-01-28 14:51:30|98.18|98.08|98.2|98.16|98.2|98.16|98.18|98.08|4142
1611845500000|2021-01-28 14:51:40|98.24||98.24||98.26||98.24||1153
1611845510000|2021-01-28 14:51:50|98.22|98.12|98.22|98.1|98.22|98.12|98.22|98.1|673
1611845520000|2021-01-28 14:52:00|98.24|98.14|98.3|98.16|98.3|98.16|98.24|98.14|4020
1611845530000|2021-01-28 14:52:10|98.32|98.2|98.32|98.22|98.34|98.22|98.3|98.2|9356
1611845540000|2021-01-28 14:52:20|98.3|98.2|98.3|98.2|98.3|98.2|98.3|98.2|4
1611845550000|2021-01-28 14:52:30|98.32|98.22|98.42|98.34|98.44|98.34|98.32|98.22|16615
1611845560000|2021-01-28 14:52:40|98.46|98.36|98.6|98.5|98.62|98.5|98.46|98.36|15900
1611845570000|2021-01-28 14:52:50|98.58|98.48|98.54|98.44|98.58|98.48|98.54|98.42|5782
1611845580000|2021-01-28 14:53:00|98.56|98.46|98.6|98.48|98.6|98.48|98.56|98.46|860
1611845590000|2021-01-28 14:53:10|98.62|98.5|98.8|98.7|98.82|98.72|98.62|98.5|25945
1611845610000|2021-01-28 14:53:30|||||||||997
1611845620000|2021-01-28 14:53:40|98.82|98.72|98.8|98.7|98.82|98.72|98.8|98.7|5629
1611845630000|2021-01-28 14:53:50|98.78|98.68|98.74|98.64|98.78|98.68|98.74|98.64|4602
1611845640000|2021-01-28 14:54:00|98.64|98.62|98.66|98.54|98.72|98.64|98.64|98.54|14191
1611845650000|2021-01-28 14:54:10|98.64|98.5|98.5|98.38|98.64|98.5|98.5|98.38|11428
1611845660000|2021-01-28 14:54:20|98.48|98.36|98.46|98.32|98.48|98.36|98.46|98.32|5798
1611845670000|2021-01-28 14:54:30|98.48|98.34|98.48|98.4|98.54|98.5|98.48|98.34|26583
1611845680000|2021-01-28 14:54:40|98.46|98.38|98.46|98.34|98.46|98.38|98.46|98.34|100
1611845690000|2021-01-28 14:54:50|98.44|98.32|98.36|98.24|98.44|98.32|98.36|98.22|42129
1611845700000|2021-01-28 14:55:00|98.34|98.22|98.28|98.16|98.34|98.22|98.24|98.12|8792
1611845710000|2021-01-28 14:55:10|98.26|98.14|98.2|98.06|98.38|98.28|98.2|98.06|20505
1611845720000|2021-01-28 14:55:20|98.22|98.08|98.24|98.12|98.24|98.12|98.22|98.08|1052
1611845730000|2021-01-28 14:55:30|98.22|98.1|98.24|98.14|98.26|98.14|98.22|98.1|8
1611845740000|2021-01-28 14:55:40|98.28|98.16|98.42|98.3|98.56|98.5|98.28|98.16|58808
1611845750000|2021-01-28 14:55:50|98.44|98.32|98.34|98.22|98.48|98.32|98.34|98.22|11148
1611845760000|2021-01-28 14:56:00|98.32|98.2|98.26|98.14|98.32|98.2|98.22|98.1|12364
1611845770000|2021-01-28 14:56:10|98.3|98.16|98.4|98.28|98.5|98.36|98.3|98.16|11445
1611845780000|2021-01-28 14:56:20|98.42|98.3|98.28|98.18|98.42|98.3|98.28|98.18|9875
1611845790000|2021-01-28 14:56:30|98.3|98.2|98.32|98.2|98.36|98.24|98.3|98.2|4612
1611845800000|2021-01-28 14:56:40|98.34|98.22|98.36|98.24|98.4|98.26|98.34|98.22|2416
1611845810000|2021-01-28 14:56:50|98.38|98.22|98.38|98.26|98.42|98.28|98.38|98.22|3069
1611845820000|2021-01-28 14:57:00|98.4|98.28|98.44|98.34|98.44|98.34|98.38|98.24|15100
1611845830000|2021-01-28 14:57:10|98.46|98.36|98.42|98.32|98.46|98.36|98.4|98.26|5902
1611845840000|2021-01-28 14:57:20|98.44|98.38|98.62|98.5|98.68|98.54|98.42|98.32|16782
1611845850000|2021-01-28 14:57:30|98.6|98.48|98.58|98.48|98.6|98.48|98.58|98.46|2407
1611845860000|2021-01-28 14:57:40|98.56|98.44|98.48|98.36|98.56|98.46|98.44|98.3|10421
1611845870000|2021-01-28 14:57:50||98.38||98.4||98.4||98.38|0
1611845880000|2021-01-28 14:58:00|98.46|98.38|98.46|98.34|98.46|98.38|98.46|98.32|2090
1611845890000|2021-01-28 14:58:10|98.44|98.32|98.38|98.26|98.44|98.32|98.26|98.12|16419
1611845900000|2021-01-28 14:58:20||98.28||98.3||98.3||98.28|2692
1611845910000|2021-01-28 14:58:30|98.36|98.28|98.3|98.18|98.36|98.3|98.18|98.12|15985
1611845920000|2021-01-28 14:58:40|98.32|98.2|98.26|98.18|98.32|98.2|98.26|98.16|8556
1611845930000|2021-01-28 14:58:50|98.28|98.2|98.32|98.22|98.32|98.24|98.28|98.2|1
1611845940000|2021-01-28 14:59:00|98.3|98.24|98.3|98.22|98.32|98.28|98.26|98.16|3860
1611845950000|2021-01-28 14:59:10|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|11850
1611845960000|2021-01-28 14:59:20|98.44|98.36|98.48|98.38|98.5|98.44|98.44|98.34|9348
1611845970000|2021-01-28 14:59:30|98.46|98.34|98.46|98.36|98.46|98.36|98.46|98.34|65
1611845980000|2021-01-28 14:59:40|98.48|98.38|98.54|98.44|98.54|98.44|98.48|98.38|3579
1611845990000|2021-01-28 14:59:50|98.56|98.46|98.7|98.48|98.76|98.58|98.56|98.46|14892
1611846000000|2021-01-28 15:00:00|98.74|98.56|98.78|98.68|98.86|98.74|98.6|98.56|33242
1611846010000|2021-01-28 15:00:10|98.8|98.7|98.74|98.6|98.8|98.76|98.72|98.58|4515
1611846020000|2021-01-28 15:00:20|98.72|98.62|98.6|98.5|98.72|98.66|98.6|98.5|19077
1611846030000|2021-01-28 15:00:30|98.62|98.52|98.62|98.52|98.62|98.58|98.6|98.5|23753
1611846040000|2021-01-28 15:00:40|98.6|98.5|98.54|98.46|98.6|98.52|98.52|98.42|32439
1611846050000|2021-01-28 15:00:50|98.52|98.48|98.6|98.48|98.6|98.52|98.52|98.48|5609
1611846060000|2021-01-28 15:01:00|98.58|98.46|98.54|98.48|98.6|98.52|98.54|98.44|2171
1611846070000|2021-01-28 15:01:10|98.56|98.5|98.6|98.52|98.6|98.56|98.56|98.5|3772
1611846080000|2021-01-28 15:01:20|98.62|98.54|98.62|98.52|98.68|98.6|98.58|98.46|24435
1611846090000|2021-01-28 15:01:30|98.6|98.5|98.6|98.5|98.6|98.5|98.58|98.46|2876
1611846100000|2021-01-28 15:01:40|98.62|98.52|98.58|98.5|98.64|98.54|98.58|98.5|3
1611846110000|2021-01-28 15:01:50|98.6|98.48|98.54|98.46|98.6|98.48|98.54|98.46|11710
1611846120000|2021-01-28 15:02:00|98.52|98.44|98.38|98.28|98.52|98.44|98.32|98.26|88746
1611846130000|2021-01-28 15:02:10|98.36|98.26|98.22|98.12|98.36|98.3|98.18|98.1|24690
1611846140000|2021-01-28 15:02:20|98.24|98.14|98.3|98.28|98.32|98.28|98.24|98.14|11268
1611846150000|2021-01-28 15:02:30|98.32|98.2|98.44|98.34|98.48|98.4|98.32|98.2|11309
1611846160000|2021-01-28 15:02:40|98.42|98.32|98.3|98.16|98.42|98.32|98.3|98.16|6468
1611846170000|2021-01-28 15:02:50|98.28|98.14|98.36|98.22|98.36|98.22|98.26|98.12|4061
1611846180000|2021-01-28 15:03:00|98.34|98.2|98.46|98.3|98.46|98.42|98.34|98.18|15633
1611846190000|2021-01-28 15:03:10|98.44|98.34|98.44|98.34|98.44|98.34|98.44|98.34|13339
1611846200000|2021-01-28 15:03:20|98.46|98.36|98.48|98.4|98.5|98.4|98.46|98.36|0
1611846210000|2021-01-28 15:03:30|98.5|98.42|98.58|98.46|98.6|98.58|98.5|98.4|15808
1611846220000|2021-01-28 15:03:40|98.6|98.48|98.62|98.5|98.64|98.5|98.6|98.48|2439
1611846230000|2021-01-28 15:03:50|98.6|98.46|98.6|98.5|98.72|98.7|98.56|98.46|74902
1611846240000|2021-01-28 15:04:00|98.62|98.46|98.84|98.76|98.86|98.82|98.62|98.46|119360
1611846250000|2021-01-28 15:04:10|98.86|98.78|98.76|98.66|98.94|98.86|98.76|98.64|48442
1611846260000|2021-01-28 15:04:20|98.74|98.64|98.72|98.62|98.74|98.64|98.72|98.6|15810
1611846270000|2021-01-28 15:04:30|98.74|98.64|98.82|98.7|98.9|98.78|98.74|98.64|27206
1611846280000|2021-01-28 15:04:40|98.84|98.72|98.86|98.78|98.86|98.78|98.84|98.7|15197
1611846290000|2021-01-28 15:04:50|98.88||98.86||98.88||98.86||13746
1611846300000|2021-01-28 15:05:00|98.78|98.74|98.88|98.82|98.92|98.82|98.78|98.72|32703
1611846310000|2021-01-28 15:05:10|98.86|98.8|98.78|98.64|98.86|98.8|98.78|98.64|17035
1611846320000|2021-01-28 15:05:20|98.76|98.66|98.74|98.64|98.76|98.66|98.7|98.6|24830
1611846330000|2021-01-28 15:05:30|||||||||15950
1611846340000|2021-01-28 15:05:40|98.76|98.66|98.84|98.74|98.86|98.76|98.7|98.6|42265
1611846350000|2021-01-28 15:05:50|98.86|98.76|99|98.9|99|98.92|98.86|98.76|16684
1611846360000|2021-01-28 15:06:00|98.98|98.92|98.98|98.92|99.04|98.96|98.9|98.84|87832
1611846370000|2021-01-28 15:06:10|99.02|98.94|99.06|98.96|99.1|99.02|99|98.86|15974
1611846380000|2021-01-28 15:06:20|99|98.92|98.98|98.86|99|98.92|98.98|98.84|5274
1611846390000|2021-01-28 15:06:30|98.96|98.84|98.92|98.82|98.96|98.84|98.86|98.76|17327
1611846400000|2021-01-28 15:06:40|98.82|98.8|99.08|99|99.08|99|98.82|98.8|38238
1611846410000|2021-01-28 15:06:50|99.06|98.98|98.94|98.8|99.06|98.98|98.94|98.8|18546
1611846420000|2021-01-28 15:07:00|98.96|98.82|99.1|99.04|99.1|99.04|98.96|98.82|3764
1611846430000|2021-01-28 15:07:10|99.14|99.06|99.28|99.16|99.28|99.16|99.14|99.02|14616
1611846440000|2021-01-28 15:07:20|99.3|99.18|99.26|99.12|99.38|99.24|99.18|99.1|53640
1611846450000|2021-01-28 15:07:30|99.24|99.18|99.34|99.28|99.34|99.28|99.24|99.1|12213
1611846460000|2021-01-28 15:07:40|99.24|99.24|99.34|99.22|99.36|99.34|99.24|99.18|41965
1611846470000|2021-01-28 15:07:50|99.36|99.24|99.34|99.24|99.36|99.24|99.2|99.18|25189
1611846480000|2021-01-28 15:08:00|99.38|99.18|99.38|99.3|99.4|99.3|99.34|99.18|17453
1611846490000|2021-01-28 15:08:10|99.4|99.24|99.38|99.24|99.4|99.3|99.36|99.22|5525
1611846500000|2021-01-28 15:08:20|99.36|99.22|99.36|99.32|99.38|99.32|99.28|99.22|10779
1611846510000|2021-01-28 15:08:30|99.4|99.28|99.38|99.28|99.4|99.3|99.38|99.26|6221
1611846520000|2021-01-28 15:08:40|99.4||99.38||99.4||99.38||4605
1611846530000|2021-01-28 15:08:50|99.4|99.3|99.5|99.44|99.5|99.46|99.4|99.26|74871
1611846540000|2021-01-28 15:09:00|99.48|99.4|99.48|99.38|99.5|99.44|99.48|99.36|6533
1611846550000|2021-01-28 15:09:10|||||||||10040
1611846560000|2021-01-28 15:09:20|99.5|99.4|99.5|99.4|99.5|99.42|99.5|99.36|899
1611846570000|2021-01-28 15:09:30|99.48|99.36|99.48|99.38|99.48|99.38|99.48|99.36|1595
1611846580000|2021-01-28 15:09:40|||||||||1000
1611846590000|2021-01-28 15:09:50|99.46|99.36|99.46|99.36|99.46|99.36|99.44|99.36|5372
1611846600000|2021-01-28 15:10:00|99.44|99.38|99.44|99.36|99.46|99.38|99.44|99.36|12238
1611846610000|2021-01-28 15:10:10|99.42|99.34|99.34|99.28|99.42|99.34|99.32|99.28|18434
1611846620000|2021-01-28 15:10:20|99.36|99.3|99.42|99.3|99.48|99.3|99.34|99.28|35561
1611846630000|2021-01-28 15:10:30|99.4|99.28|99.4|99.28|99.42|99.32|99.34|99.28|14052
1611846640000|2021-01-28 15:10:40|||||||||200
1611846650000|2021-01-28 15:10:50|99.38|99.26|99.3|99.18|99.38|99.26|99.24|99.1|54938
1611846660000|2021-01-28 15:11:00|99.32|99.2|99.38|99.24|99.4|99.34|99.32|99.2|14041
1611846670000|2021-01-28 15:11:10||99.22||99.22||99.22||99.22|50
1611846690000|2021-01-28 15:11:30|99.36|99.2|99.24|99.14|99.36|99.2|99.24|99.14|3458
1611846700000|2021-01-28 15:11:40|99.22|99.12|99.24|99.18|99.26|99.18|99.14|99.04|34687
1611846710000|2021-01-28 15:11:50|99.22|99.14|99.22|99.1|99.22|99.18|99.22|99.1|7315
1611846720000|2021-01-28 15:12:00||99.12||99.1||99.12||99.08|8415
1611846730000|2021-01-28 15:12:10|99.1|99.08|99.18|99.06|99.22|99.12|99.1|99.06|134156
1611846740000|2021-01-28 15:12:20|99.16|99.04|99.12|99|99.18|99.08|99.02|99|29974
1611846750000|2021-01-28 15:12:30|99.1|98.98|99.04|98.92|99.1|98.98|98.98|98.9|17609
1611846760000|2021-01-28 15:12:40|99.06|98.94|99.1|98.98|99.1|98.98|99.06|98.94|14235
1611846770000|2021-01-28 15:12:50|99.12|99|99.12|99.02|99.12|99.02|99.1|98.96|7704
1611846780000|2021-01-28 15:13:00|99.14|99.04|99.28|99.16|99.28|99.18|99.14|99.04|25645
1611846790000|2021-01-28 15:13:10|99.26|99.14|99.2|99.08|99.26|99.14|99.18|99.08|4379
1611846800000|2021-01-28 15:13:20|99.18|99.1|99.18|99.08|99.2|99.12|99.18|99.08|1710
1611846810000|2021-01-28 15:13:30|99.2|99.18|99.18|99.06|99.3|99.2|99.18|99.06|42389
1611846820000|2021-01-28 15:13:40|99.16|99.04|99.14|99|99.16|99.04|99|98.98|29477
1611846830000|2021-01-28 15:13:50|99.16|99.02|99.12|99|99.2|99.06|99.12|99|47266
1611846840000|2021-01-28 15:14:00|99.04|98.98|99.16|99.02|99.18|99.04|99.04|98.94|15634
1611846850000|2021-01-28 15:14:10|99.18|99.16|99.18|99.02|99.18|99.16|99.16|99.02|15379
1611846860000|2021-01-28 15:14:20|99.16||99.16||99.16||99.16||2999
1611846870000|2021-01-28 15:14:30|||||||||160
1611846890000|2021-01-28 15:14:50|99.14|99|99.06|98.98|99.14|99|99.06|98.98|3349
1611846900000|2021-01-28 15:15:00|99.04|99|99.2|99.1|99.2|99.18|99.04|99|30039
1611846910000|2021-01-28 15:15:10|99.22|99.12|99.38|99.26|99.38|99.26|99.22|99.12|94127
1611846920000|2021-01-28 15:15:20|99.36|99.28|99.36|99.28|99.38|99.32|99.36|99.28|770
1611846930000|2021-01-28 15:15:30|99.34|99.24|99.26|99.12|99.34|99.26|99.26|99.12|15749
1611846940000|2021-01-28 15:15:40|99.24||99.2||99.24||99.2||945
1611846950000|2021-01-28 15:15:50|99.22||99.22||99.22||99.2||33930
1611846960000|2021-01-28 15:16:00|99.2|99.14|99.24|99.14|99.24|99.14|99.2|99.12|21929
1611846970000|2021-01-28 15:16:10|99.26|99.24|99.3|99.16|99.36|99.24|99.24|99.14|35162
1611846980000|2021-01-28 15:16:20|99.28|99.14|99.22|99.08|99.28|99.14|99.22|99.08|6071
1611846990000|2021-01-28 15:16:30|99.2|99.06|99.12|99|99.2|99.06|99.12|99|2680
1611847000000|2021-01-28 15:16:40|99.14|99.02|99.18|99.06|99.2|99.1|99.14|99.02|200
1611847010000|2021-01-28 15:16:50|99.2|99.08|99.16|99.04|99.2|99.1|99.1|99.04|4446
1611847020000|2021-01-28 15:17:00|99.18|99.06|99.26|99.12|99.26|99.12|99.16|99.06|15837
1611847030000|2021-01-28 15:17:10|||||||||1774
1611847040000|2021-01-28 15:17:20|99.28|99.26|99.28|99.16|99.28|99.26|99.26|99.14|10148
1611847050000|2021-01-28 15:17:30|99.3|99.18|99.34|99.2|99.4|99.28|99.3|99.18|29615
1611847060000|2021-01-28 15:17:40|99.36|99.22|99.4|99.26|99.4|99.26|99.36|99.22|90017
1611847070000|2021-01-28 15:17:50|99.38|99.24|99.28|99.2|99.4|99.24|99.18|99.16|134833
1611847080000|2021-01-28 15:18:00|99.3|99.18|99.14|99.04|99.34|99.18|99.12|99.02|24534
1611847090000|2021-01-28 15:18:10|99.12|99.02|99.18|99.06|99.18|99.06|99.12|99.02|7379
1611847100000|2021-01-28 15:18:20|99.16|99.04|99.14|99.04|99.16|99.04|99.14|99.04|75
1611847110000|2021-01-28 15:18:30|99.12|99.02|99.08|98.96|99.12|99.02|99.08|98.96|9450
1611847120000|2021-01-28 15:18:40|99.06|98.98|99.06|98.98|99.06|99|99.06|98.98|51099
1611847130000|2021-01-28 15:18:50|99.04|98.94|99|98.9|99.04|98.94|99|98.88|7641
1611847140000|2021-01-28 15:19:00|98.98|98.88|98.96|98.88|98.98|98.88|98.96|98.84|4895
1611847160000|2021-01-28 15:19:20|98.98|98.9|99.24|99.14|99.24|99.14|98.98|98.9|23546
1611847170000|2021-01-28 15:19:30|99.26|99.24|99.24|99.14|99.3|99.24|99.24|99.14|59127
1611847180000|2021-01-28 15:19:40|99.28|99.16|99.24|99.14|99.3|99.16|99.24|99.14|15525
1611847190000|2021-01-28 15:19:50|99.22|99.12|99.28|99.18|99.28|99.18|99.2|99.12|8825
1611847200000|2021-01-28 15:20:00|99.3|99.16|99.3|99.2|99.3|99.2|99.26|99.12|10818
1611847210000|2021-01-28 15:20:10|99.28|99.22|99.24|99.14|99.28|99.22|99.24|99.14|7560
1611847220000|2021-01-28 15:20:20|99.28|99.18|99.26|99.14|99.28|99.18|99.26|99.14|4620
1611847230000|2021-01-28 15:20:30|99.24|99.12|99.18|99.08|99.24|99.12|99.18|99.08|18995
1611847240000|2021-01-28 15:20:40|99.22|99.1|99.2|99.08|99.26|99.18|99.2|99.08|39708
1611847250000|2021-01-28 15:20:50|99.22|99.1|99.26|99.14|99.26|99.14|99.22|99.1|10938
1611847260000|2021-01-28 15:21:00||99.16||99.16||99.18||99.16|1990
1611847270000|2021-01-28 15:21:10|99.28|99.18|99.3|99.22|99.3|99.22|99.28|99.18|10780
1611847280000|2021-01-28 15:21:20|99.32|99.24|99.38|99.26|99.38|99.26|99.32|99.22|12755
1611847290000|2021-01-28 15:21:30|99.36|99.28|99.36|99.3|99.38|99.3|99.36|99.28|474
1611847300000|2021-01-28 15:21:40|99.38|99.32|99.4|99.32|99.4|99.32|99.38|99.3|2719
1611847310000|2021-01-28 15:21:50|99.42|99.34|99.4|99.28|99.5|99.4|99.28|99.26|66755
1611847320000|2021-01-28 15:22:00|99.42|99.3|99.48|99.36|99.5|99.36|99.42|99.3|38938
1611847330000|2021-01-28 15:22:10|99.5||99.5||99.5||99.5||0
1611847340000|2021-01-28 15:22:20|99.52|99.38|99.56|99.44|99.56|99.44|99.52|99.38|4372
1611847350000|2021-01-28 15:22:30|99.58|99.46|99.56|99.48|99.58|99.48|99.56|99.46|28696
1611847360000|2021-01-28 15:22:40|99.58|99.5|99.64|99.54|99.64|99.54|99.58|99.48|81212
1611847370000|2021-01-28 15:22:50|99.66|99.52|99.7|99.62|99.7|99.62|99.66|99.52|3455
1611847380000|2021-01-28 15:23:00|99.72|99.66|99.78|99.7|99.8|99.74|99.72|99.66|9296
1611847390000|2021-01-28 15:23:10|99.76|99.68|99.78|99.66|99.8|99.7|99.76|99.66|28681
1611847400000|2021-01-28 15:23:20|99.8|99.68|99.78|99.7|99.8|99.72|99.78|99.68|3984
1611847410000|2021-01-28 15:23:30|99.8|99.68|99.8|99.7|99.8|99.7|99.8|99.66|8769
1611847420000|2021-01-28 15:23:40|99.78|99.68|99.78|99.66|99.78|99.68|99.78|99.66|25594
1611847430000|2021-01-28 15:23:50|99.66|99.64|99.5|99.36|99.66|99.64|99.5|99.34|147141
1611847440000|2021-01-28 15:24:00|99.48|99.38|99.58|99.46|99.6|99.52|99.48|99.38|3387
1611847450000|2021-01-28 15:24:10|99.54|99.44|99.48|99.38|99.54|99.44|99.48|99.38|8361
1611847460000|2021-01-28 15:24:20|99.36|99.36|99.3|99.16|99.46|99.36|99.3|99.14|18814
1611847470000|2021-01-28 15:24:30||99.18||99.18||99.18||99.18|523
1611847480000|2021-01-28 15:24:40|99.28|99.14|99.22|99.1|99.28|99.14|99.12|99.08|30830
1611847490000|2021-01-28 15:24:50|99.2|99.08|99.12|99.06|99.2|99.12|99.1|99.06|65430
1611847500000|2021-01-28 15:25:00|99.1|99.02|99.1|99|99.12|99.02|99.08|99|16619
1611847510000|2021-01-28 15:25:10|99.08|98.98|98.86|98.8|99.08|98.98|98.86|98.8|26183
1611847520000|2021-01-28 15:25:20|98.84|98.78|98.76|98.7|98.84|98.78|98.74|98.7|37338
1611847530000|2021-01-28 15:25:30|98.74|98.68|98.72|98.62|98.74|98.68|98.72|98.62|5092
1611847540000|2021-01-28 15:25:40|98.66|98.6|98.8|98.72|98.86|98.74|98.62|98.6|41810
1611847550000|2021-01-28 15:25:50|98.78|98.7|98.76|98.62|98.78|98.7|98.76|98.6|5025
1611847560000|2021-01-28 15:26:00|98.74|98.64|98.74|98.62|98.76|98.68|98.74|98.62|9980
1611847570000|2021-01-28 15:26:10|98.72||98.72||98.72||98.72||3272
1611847580000|2021-01-28 15:26:20|98.74|98.7|98.66|98.62|98.84|98.72|98.64|98.6|15452
1611847590000|2021-01-28 15:26:30|98.64|98.6|98.58|98.5|98.64|98.6|98.58|98.5|22479
1611847600000|2021-01-28 15:26:40|98.6|98.58|98.64|98.58|98.64|98.58|98.6|98.5|34421
1611847610000|2021-01-28 15:26:50|98.62|98.54|98.56|98.46|98.62|98.54|98.56|98.46|4684
1611847620000|2021-01-28 15:27:00||98.5||98.5||98.5||98.5|2789
1611847630000|2021-01-28 15:27:10|98.52||98.52||98.52||98.52||4206
1611847640000|2021-01-28 15:27:20|98.5|98.44|98.54|98.4|98.54|98.5|98.42|98.32|130012
1611847650000|2021-01-28 15:27:30|||||||||13891
1611847660000|2021-01-28 15:27:40|98.56|98.42|98.58|98.48|98.64|98.52|98.56|98.42|10781
1611847670000|2021-01-28 15:27:50|98.56|98.44|98.36|98.28|98.56|98.44|98.34|98.26|52210
1611847680000|2021-01-28 15:28:00|98.32|98.24|98.32|98.22|98.32|98.24|98.32|98.2|1261
1611847690000|2021-01-28 15:28:10|98.36|98.24|98.48|98.4|98.48|98.4|98.36|98.22|89292
1611847700000|2021-01-28 15:28:20|98.46|98.38|98.46|98.36|98.46|98.38|98.46|98.3|2856
1611847720000|2021-01-28 15:28:40|98.44|98.32|98.4|98.26|98.44|98.32|98.4|98.26|2026
1611847730000|2021-01-28 15:28:50|||||||||1530
1611847740000|2021-01-28 15:29:00|98.36|98.22|98.28|98.2|98.36|98.22|98.28|98.18|5957
1611847750000|2021-01-28 15:29:10|98.32|98.22|98.32|98.22|98.32|98.22|98.32|98.22|1341
1611847760000|2021-01-28 15:29:20|98.3|98.24|98.3|98.22|98.3|98.24|98.3|98.22|4541
1611847770000|2021-01-28 15:29:30|98.28|98.18|98.24|98.14|98.28|98.18|98.24|98.14|409
1611847780000|2021-01-28 15:29:40|98.26|98.16|98.22|98.18|98.28|98.2|98.18|98.14|15902
1611847790000|2021-01-28 15:29:50|98.2|98.16|98.14|98.06|98.2|98.16|98.14|98.06|8396
1611847800000|2021-01-28 15:30:00|98.16|98.08|98.3|98.22|98.3|98.22|98.16|98.08|18875
1611847810000|2021-01-28 15:30:10|98.28|98.2|98.3|98.18|98.3|98.22|98.28|98.16|1527
1611847820000|2021-01-28 15:30:20|98.28|98.16|98.24|98.1|98.28|98.16|98.24|98.1|2887
1611847830000|2021-01-28 15:30:30|98.26|98.12|98.26|98.14|98.28|98.14|98.26|98.12|26390
1611847840000|2021-01-28 15:30:40|98.24|98.1|98.22|98.12|98.24|98.12|98.22|98.1|5289
1611847850000|2021-01-28 15:30:50|98.18|98.1|98.14|98.06|98.18|98.1|98.14|98.06|2637
1611847860000|2021-01-28 15:31:00||98.08||98.08||98.08||98.08|1000
1611847870000|2021-01-28 15:31:10|98.18|98.1|98.16|98.1|98.18|98.12|98.14|98.1|2031
1611847880000|2021-01-28 15:31:20|98.12|98.06|98.12|98.06|98.12|98.06|98.12|98.06|340
1611847900000|2021-01-28 15:31:40|98.1||98.12||98.12||98.1||1039
1611847910000|2021-01-28 15:31:50|98.1|98.04|98.02|97.88|98.1|98.04|98.02|97.88|20447
1611847920000|2021-01-28 15:32:00|98|97.9|98.02|97.92|98.02|97.92|98|97.9|863
1611847930000|2021-01-28 15:32:10|98|97.9|98.06|98|98.06|98|98|97.9|8984
1611847940000|2021-01-28 15:32:20|98.04|97.96|98.04|97.92|98.04|97.96|98.04|97.92|2557
1611847950000|2021-01-28 15:32:30|98.02||98.02||98.02||98.02||50
1611847960000|2021-01-28 15:32:40|98||98.02||98.02||98||121
1611847970000|2021-01-28 15:32:50|98|97.88|97.92|97.8|98|97.88|97.92|97.8|30110
1611847980000|2021-01-28 15:33:00|97.9|97.78|97.84|97.76|97.9|97.84|97.84|97.74|12221
1611847990000|2021-01-28 15:33:10|97.82|97.72|97.86|97.74|97.9|97.78|97.78|97.68|38037
1611848000000|2021-01-28 15:33:20|97.88|97.76|97.88|97.76|97.88|97.76|97.88|97.76|1940
1611848010000|2021-01-28 15:33:30|97.9|97.78|97.92|97.8|97.92|97.8|97.9|97.78|2999
1611848020000|2021-01-28 15:33:40|97.94|97.82|98.06|97.94|98.08|97.94|97.94|97.82|21324
1611848030000|2021-01-28 15:33:50|98.04|97.92|98.06|97.88|98.06|97.92|97.94|97.86|16040
1611848040000|2021-01-28 15:34:00|98.04|97.86|97.98|97.86|98.06|97.86|97.98|97.86|16130
1611848050000|2021-01-28 15:34:10|97.96||97.96||97.96||97.96||12334
1611848060000|2021-01-28 15:34:20|97.94|97.94|97.98|97.9|97.98|97.94|97.94|97.86|9989
1611848070000|2021-01-28 15:34:30||97.88||97.9||97.9||97.88|4308
1611848090000|2021-01-28 15:34:50|97.96|97.88|97.9|97.8|97.96|97.88|97.84|97.74|84351
1611848100000|2021-01-28 15:35:00|97.92|97.82|98.12|97.98|98.12|97.98|97.92|97.82|16444
1611848110000|2021-01-28 15:35:10|98.14|98|98.14|98.02|98.18|98.02|98.14|98|44
1611848120000|2021-01-28 15:35:20|98.16|98.04|98.18|98.04|98.18|98.04|98.16|98.04|55
1611848130000|2021-01-28 15:35:30|98.2|98.06|98.16|98.04|98.22|98.08|98.16|98.04|15998
1611848140000|2021-01-28 15:35:40|98.14||98.14||98.14||98.12||55
1611848150000|2021-01-28 15:35:50|98.12||98.12||98.12||98.12||205
1611848160000|2021-01-28 15:36:00|98.14||98.14||98.16||98.14||5363
1611848170000|2021-01-28 15:36:10|98.1|98.02|98.14|98.02|98.18|98.06|98.08|98|32009
1611848180000|2021-01-28 15:36:20|98.1|98|98.1|98.02|98.1|98.02|98.1|98|4488
1611848190000|2021-01-28 15:36:30|98.14|98.04|98.18|98.08|98.18|98.14|98.14|98.04|36521
1611848200000|2021-01-28 15:36:40|98.2|98.18|98.3|98.16|98.3|98.18|98.14|98.12|9672
1611848210000|2021-01-28 15:36:50|98.32|98.18|98.36|98.26|98.4|98.26|98.32|98.18|4560
1611848230000|2021-01-28 15:37:10|98.34|98.24|98.26|98.14|98.34|98.24|98.26|98.14|62199
1611848240000|2021-01-28 15:37:20|98.24|98.12|98.28|98.18|98.28|98.18|98.22|98.1|27169
1611848250000|2021-01-28 15:37:30|98.26|98.16|98.28|98.14|98.28|98.16|98.26|98.12|1351
1611848260000|2021-01-28 15:37:40|98.14|98.12|98.26|98.14|98.28|98.16|98.14|98.12|30100
1611848270000|2021-01-28 15:37:50|98.24|98.16|98.24|98.14|98.24|98.16|98.24|98.12|120
1611848280000|2021-01-28 15:38:00|98.26|98.16|98.26|98.14|98.28|98.16|98.26|98.14|137
1611848290000|2021-01-28 15:38:10|98.24||98.24||98.24||98.24||2035
1611848310000|2021-01-28 15:38:30|98.22|98.12|98.14|98.02|98.24|98.12|98.14|98.02|37884
1611848320000|2021-01-28 15:38:40|98.12|98|98.16|98.06|98.22|98.08|98.1|98|40573
1611848330000|2021-01-28 15:38:50|||||||||458
1611848340000|2021-01-28 15:39:00|98.14|98.02|98.12|98.02|98.14|98.02|98.12|98.02|1286
1611848350000|2021-01-28 15:39:10|98|98|98.08|98|98.12|98.02|98|97.98|11754
1611848360000|2021-01-28 15:39:20|98.06|97.98|97.98|97.9|98.06|97.98|97.98|97.88|12948
1611848370000|2021-01-28 15:39:30|98||98||98||98||0
1611848380000|2021-01-28 15:39:40|97.98||98||98||97.98||23663
1611848390000|2021-01-28 15:39:50|97.9|97.88|97.92|97.82|98|97.9|97.86|97.8|19758
1611848400000|2021-01-28 15:40:00|97.9|97.8|98.02|97.94|98.02|97.94|97.9|97.8|28337
1611848410000|2021-01-28 15:40:10|98|97.9|98.04|97.94|98.04|97.94|98|97.88|701
1611848420000|2021-01-28 15:40:20|98.06|97.96|98.06|97.96|98.06|97.98|98.06|97.96|5900
1611848430000|2021-01-28 15:40:30|98.04|97.9|98|97.88|98.04|97.9|98|97.88|3783
1611848440000|2021-01-28 15:40:40|98.02|97.9|97.96|97.88|98.02|97.9|97.96|97.88|63
1611848450000|2021-01-28 15:40:50|97.94|97.86|97.92|97.8|97.94|97.88|97.88|97.8|18382
1611848460000|2021-01-28 15:41:00|97.9||97.88||97.9||97.88||0
1611848470000|2021-01-28 15:41:10|97.9|97.88|97.86|97.8|97.9|97.88|97.86|97.8|3216
1611848480000|2021-01-28 15:41:20|97.88|97.82|97.9|97.8|97.9|97.88|97.88|97.8|8840
1611848490000|2021-01-28 15:41:30|97.92|97.82|97.92|97.8|97.94|97.82|97.92|97.8|9598
1611848500000|2021-01-28 15:41:40|97.9|97.82|97.88|97.8|97.92|97.82|97.88|97.8|4520
1611848510000|2021-01-28 15:41:50|97.84|97.78|97.84|97.72|97.88|97.78|97.78|97.72|84823
1611848520000|2021-01-28 15:42:00|97.82|97.7|97.74|97.68|97.82|97.7|97.74|97.68|10356
1611848530000|2021-01-28 15:42:10|97.76|97.7|97.94|97.86|97.94|97.88|97.76|97.7|76500
1611848540000|2021-01-28 15:42:20|97.92|97.84|97.88|97.78|97.92|97.84|97.88|97.78|3018
1611848550000|2021-01-28 15:42:30|97.86|97.76|97.94|97.86|97.94|97.86|97.86|97.76|15959
1611848560000|2021-01-28 15:42:40|97.92|97.84|97.88|97.76|97.92|97.84|97.88|97.74|2061
1611848570000|2021-01-28 15:42:50|97.86|97.74|97.88|97.76|97.88|97.76|97.84|97.74|1000
1611848580000|2021-01-28 15:43:00|||||||||8608
1611848590000|2021-01-28 15:43:10|||||||||150
1611848600000|2021-01-28 15:43:20||97.78||97.8||97.8||97.78|584
1611848610000|2021-01-28 15:43:30|97.9|97.82|97.9|97.8|97.9|97.84|97.88|97.78|5371
1611848620000|2021-01-28 15:43:40|97.92|97.82|97.98|97.88|97.98|97.88|97.8|97.76|61044
1611848630000|2021-01-28 15:43:50|97.96|97.9|98.14|98.02|98.14|98.02|97.96|97.9|4429
1611848640000|2021-01-28 15:44:00|98.12|98|98.12|98.02|98.12|98.02|98.12|98|9481
1611848650000|2021-01-28 15:44:10|98.14|98|98.1|98|98.14|98|98.1|98|22032
1611848660000|2021-01-28 15:44:20|98.12|98.1|98.12|98.02|98.12|98.1|98.1|98.02|5517
1611848670000|2021-01-28 15:44:30||98||98.04||98.04||98|2977
1611848680000|2021-01-28 15:44:40|98.1|98.02|98.1|98.04|98.1|98.04|98.1|98.02|123
1611848690000|2021-01-28 15:44:50|98.12|98.12|98.24|98.16|98.24|98.16|98.12|98.1|62080
1611848710000|2021-01-28 15:45:10|98.26|98.18|98.26|98.12|98.4|98.28|98.26|98.12|19199
1611848720000|2021-01-28 15:45:20|98.24|98.16|98.24|98.16|98.26|98.16|98.22|98.16|2512
1611848730000|2021-01-28 15:45:30|98.22|98.14|98.14|98.04|98.22|98.16|98.14|98.02|38086
1611848740000|2021-01-28 15:45:40|98.12|98.02|98.12|98.02|98.12|98.02|98.06|98|8569
1611848750000|2021-01-28 15:45:50|98.1|98.04|98.08|97.98|98.1|98.06|98.08|97.98|12714
1611848760000|2021-01-28 15:46:00|98.1|98|98.08|98|98.12|98.08|98.04|97.98|60377
1611848770000|2021-01-28 15:46:10|98.06|97.98|97.96|97.86|98.06|97.98|97.96|97.86|87116
1611848780000|2021-01-28 15:46:20|97.94|97.84|97.92|97.8|97.94|97.84|97.92|97.78|6510
1611848790000|2021-01-28 15:46:30|97.88||97.88||97.88||97.88||10033
1611848800000|2021-01-28 15:46:40|97.86|97.78|97.8|97.74|97.86|97.78|97.8|97.74|7476
1611848810000|2021-01-28 15:46:50|97.82|97.76|97.86|97.76|97.86|97.8|97.8|97.74|40109
1611848820000|2021-01-28 15:47:00|97.84|97.74|97.94|97.82|97.96|97.82|97.84|97.74|1851
1611848840000|2021-01-28 15:47:20|97.92|97.8|97.94|97.86|97.94|97.86|97.92|97.8|17138
1611848850000|2021-01-28 15:47:30|97.92||97.92||97.92||97.92||150
1611848860000|2021-01-28 15:47:40|||||||||18124
1611848870000|2021-01-28 15:47:50|||||||||10214
1611848890000|2021-01-28 15:48:10|||||||||5108
1611848930000|2021-01-28 15:48:50|||||||||4643
1611848940000|2021-01-28 15:49:00|||||||||10158
1611848950000|2021-01-28 15:49:10|||||||||1010
1611848960000|2021-01-28 15:49:20|97.9|97.84|97.86|97.78|97.92|97.84|97.86|97.78|11528
1611848970000|2021-01-28 15:49:30|97.84|97.76|97.8|97.72|97.84|97.76|97.78|97.72|4451
1611848980000|2021-01-28 15:49:40|97.78|97.74|97.88|97.78|97.9|97.78|97.78|97.72|32023
1611848990000|2021-01-28 15:49:50|97.84|97.76|97.82|97.74|97.84|97.76|97.82|97.74|1126
1611849000000|2021-01-28 15:50:00|97.8|97.76|97.8|97.74|97.8|97.76|97.8|97.74|4775
1611849010000|2021-01-28 15:50:10|97.84|97.76|97.84|97.78|97.86|97.84|97.84|97.76|20476
1611849020000|2021-01-28 15:50:20||97.8||97.78||97.8||97.78|11926
1611849030000|2021-01-28 15:50:30|97.82|97.76|97.82|97.74|97.82|97.76|97.82|97.74|3029
1611849040000|2021-01-28 15:50:40|97.78|97.78|97.76|97.7|97.9|97.84|97.74|97.7|52266
1611849050000|2021-01-28 15:50:50|97.74|97.68|97.68|97.6|97.74|97.68|97.68|97.6|17527
1611849060000|2021-01-28 15:51:00|97.6|97.58|97.66|97.54|97.7|97.6|97.6|97.54|19118
1611849070000|2021-01-28 15:51:10||97.56||97.56||97.56||97.56|0
1611849080000|2021-01-28 15:51:20|97.64|97.54|97.64|97.56|97.66|97.56|97.64|97.54|0
1611849090000|2021-01-28 15:51:30|97.68||97.68||97.7||97.64||11959
1611849100000|2021-01-28 15:51:40|97.66|97.54|97.64|97.54|97.66|97.54|97.62|97.54|4902
1611849110000|2021-01-28 15:51:50|97.62|97.52|97.62|97.54|97.62|97.54|97.62|97.5|379
1611849120000|2021-01-28 15:52:00|97.6|97.5|97.5|97.34|97.6|97.5|97.5|97.34|14391
1611849130000|2021-01-28 15:52:10|97.48|97.32|97.4|97.26|97.48|97.34|97.4|97.24|37152
1611849140000|2021-01-28 15:52:20|97.38|97.22|97.32|97.2|97.38|97.22|97.32|97.18|2432
1611849150000|2021-01-28 15:52:30|97.3|97.18|97.32|97.2|97.32|97.2|97.26|97.14|8871
1611849160000|2021-01-28 15:52:40|97.3|97.18|97.3|97.18|97.3|97.18|97.3|97.18|500
1611849170000|2021-01-28 15:52:50|97.26|97.16|97.28|97.14|97.3|97.16|97.24|97.12|0
1611849180000|2021-01-28 15:53:00|97.3|97.16|97.3|97.18|97.3|97.18|97.28|97.16|2824
1611849200000|2021-01-28 15:53:20|97.32|97.2|97.48|97.36|97.48|97.38|97.32|97.2|23637
1611849210000|2021-01-28 15:53:30||97.38||97.36||97.38||97.36|1
1611849220000|2021-01-28 15:53:40|97.46||97.46||97.46||97.44||0
1611849230000|2021-01-28 15:53:50||97.38||97.38||97.38||97.38|3109
1611849240000|2021-01-28 15:54:00|97.44|97.36|97.38|97.26|97.44|97.36|97.38|97.26|11237
1611849250000|2021-01-28 15:54:10|97.36|97.28|97.28|97.12|97.36|97.28|97.28|97.1|2684
1611849260000|2021-01-28 15:54:20|97.26|97.1|97.24|97.08|97.26|97.1|97.24|97.06|230
1611849270000|2021-01-28 15:54:30|97.26|97.1|97.34|97.22|97.34|97.22|97.26|97.1|13876
1611849280000|2021-01-28 15:54:40|97.36|97.24|97.34|97.22|97.36|97.24|97.34|97.22|48
1611849290000|2021-01-28 15:54:50|97.36|97.24|97.36|97.24|97.36|97.24|97.36|97.24|0
1611849300000|2021-01-28 15:55:00|97.38|97.26|97.44|97.3|97.44|97.3|97.38|97.26|2886
1611849330000|2021-01-28 15:55:30|||||||||1622
1611849340000|2021-01-28 15:55:40|97.42||97.42||97.42||97.42||4082
1611849350000|2021-01-28 15:55:50|97.46|97.32|97.46|97.34|97.46|97.42|97.44|97.32|4957
1611849360000|2021-01-28 15:56:00|97.44|97.36|97.4|97.34|97.48|97.4|97.4|97.32|42807
1611849370000|2021-01-28 15:56:10|97.38|97.32|97.5|97.4|97.5|97.4|97.32|97.26|65668
1611849380000|2021-01-28 15:56:20|97.48|97.38|97.44|97.34|97.48|97.38|97.44|97.34|8180
1611849400000|2021-01-28 15:56:40|97.42|97.32|97.3|97.18|97.42|97.32|97.3|97.18|56535
1611849410000|2021-01-28 15:56:50|97.28|97.16|97.2|97.14|97.28|97.18|97.18|97.14|9060
1611849420000|2021-01-28 15:57:00|97.22|97.12|97.26|97.18|97.32|97.22|97.22|97.12|24201
1611849430000|2021-01-28 15:57:10|97.28|97.2|97.38|97.3|97.4|97.3|97.28|97.2|14611
1611849440000|2021-01-28 15:57:20|||||||||2032
1611849450000|2021-01-28 15:57:30|97.36|97.32|97.28|97.18|97.4|97.32|97.28|97.16|7336
1611849470000|2021-01-28 15:57:50|97.26|97.14|97.24|97.12|97.26|97.14|97.24|97.12|2248
1611849480000|2021-01-28 15:58:00|||||||||500
1611849490000|2021-01-28 15:58:10|97.26|97.14|97.24|97.14|97.26|97.16|97.22|97.14|2490
1611849500000|2021-01-28 15:58:20|97.26|97.16|97.36|97.24|97.38|97.24|97.26|97.16|12120
1611849510000|2021-01-28 15:58:30|97.34|97.22|97.36|97.24|97.36|97.24|97.3|97.22|3337
1611849520000|2021-01-28 15:58:40|97.34||97.32||97.34||97.32||242
1611849530000|2021-01-28 15:58:50|97.3|97.22|97.26|97.18|97.3|97.22|97.2|97.1|53144
1611849540000|2021-01-28 15:59:00||97.16||97.18||97.18||97.16|59
1611849550000|2021-01-28 15:59:10|97.28|97.2|97.28|97.14|97.34|97.26|97.28|97.14|11453
1611849560000|2021-01-28 15:59:20|97.26|97.12|97.2|97.08|97.26|97.12|97.16|97.04|9598
1611849570000|2021-01-28 15:59:30|97.22|97.1|97.34|97.22|97.34|97.22|97.2|97.1|35116
1611849590000|2021-01-28 15:59:50|97.38|97.24|97.4|97.26|97.4|97.26|97.36|97.24|2533
1611849600000|2021-01-28 16:00:00|97.42|97.3|97.46|97.34|97.5|97.46|97.42|97.3|13343
1611849610000|2021-01-28 16:00:10|97.44|97.36|97.48|97.38|97.48|97.38|97.44|97.36|190
1611849620000|2021-01-28 16:00:20|97.46|97.34|97.42|97.3|97.46|97.34|97.42|97.3|2288
1611849630000|2021-01-28 16:00:30|97.46|97.32|97.58|97.5|97.6|97.5|97.46|97.32|23501
1611849640000|2021-01-28 16:00:40|97.6|97.52|97.64|97.54|97.68|97.58|97.6|97.52|8083
1611849650000|2021-01-28 16:00:50|97.62|97.52|97.64|97.54|97.64|97.54|97.6|97.52|1290
1611849660000|2021-01-28 16:01:00|97.66|97.52|97.64|97.52|97.66|97.54|97.64|97.52|8103
1611849670000|2021-01-28 16:01:10|97.62|97.5|97.6|97.48|97.62|97.5|97.6|97.48|1319
1611849680000|2021-01-28 16:01:20|||||||||5000
1611849690000|2021-01-28 16:01:30|||||||||7462
1611849710000|2021-01-28 16:01:50|97.58|97.46|97.56|97.44|97.58|97.46|97.56|97.44|1595
1611849720000|2021-01-28 16:02:00||97.46||97.46||97.46||97.46|643
1611849730000|2021-01-28 16:02:10|97.58|97.48|97.76|97.64|97.76|97.64|97.58|97.48|21065
1611849740000|2021-01-28 16:02:20|97.74|97.66|97.68|97.64|97.74|97.66|97.68|97.64|2915
1611849750000|2021-01-28 16:02:30|97.66|97.62|97.6|97.54|97.7|97.62|97.56|97.54|26669
1611849760000|2021-01-28 16:02:40|97.58|97.5|97.58|97.46|97.58|97.5|97.58|97.46|20686
1611849770000|2021-01-28 16:02:50|97.6|97.48|97.62|97.5|97.64|97.54|97.6|97.46|6417
1611849780000|2021-01-28 16:03:00|97.58|97.52|97.64|97.58|97.64|97.58|97.58|97.52|12187
1611849790000|2021-01-28 16:03:10|97.62|97.56|97.58|97.5|97.62|97.56|97.58|97.5|3096
1611849810000|2021-01-28 16:03:30|97.6||97.6||97.6||97.6||1145
1611849820000|2021-01-28 16:03:40|97.62|97.52|97.6|97.5|97.62|97.52|97.6|97.5|0
1611849830000|2021-01-28 16:03:50|97.62|97.52|97.64|97.52|97.64|97.56|97.62|97.52|7017
1611849840000|2021-01-28 16:04:00||97.54||97.54||97.54||97.54|0
1611849860000|2021-01-28 16:04:20|97.66|97.56|97.7|97.62|97.72|97.66|97.66|97.54|13215
1611849870000|2021-01-28 16:04:30|97.68|97.64|97.72|97.64|97.72|97.66|97.66|97.62|10775
1611849880000|2021-01-28 16:04:40|97.7|97.62|97.68|97.6|97.72|97.66|97.66|97.6|30642
1611849890000|2021-01-28 16:04:50|97.7|97.62|97.78|97.7|97.8|97.7|97.7|97.62|15704
1611849900000|2021-01-28 16:05:00|97.76|97.68|97.66|97.6|97.76|97.68|97.66|97.6|15839
1611849910000|2021-01-28 16:05:10|97.64|97.58|97.64|97.58|97.64|97.58|97.64|97.58|31669
1611849920000|2021-01-28 16:05:20|97.66||97.64||97.66||97.64||1015
1611849930000|2021-01-28 16:05:30|||||||||87
1611849940000|2021-01-28 16:05:40|97.62|97.54|97.62|97.56|97.64|97.56|97.62|97.54|14895
1611849950000|2021-01-28 16:05:50|97.64|97.58|97.64|97.56|97.66|97.6|97.62|97.56|12643
1611849960000|2021-01-28 16:06:00|97.62|97.58|97.62|97.56|97.64|97.58|97.62|97.56|6679
1611849970000|2021-01-28 16:06:10|97.64|97.58|97.64|97.54|97.7|97.64|97.64|97.54|22319
1611849980000|2021-01-28 16:06:20|97.62|97.52|97.56|97.48|97.64|97.52|97.56|97.48|11378
1611849990000|2021-01-28 16:06:30|97.54|97.46|97.54|97.46|97.6|97.5|97.52|97.44|19884
1611850000000|2021-01-28 16:06:40|97.52|97.44|97.48|97.44|97.54|97.44|97.48|97.44|1283
1611850010000|2021-01-28 16:06:50|97.52|97.48|97.6|97.5|97.6|97.54|97.52|97.44|36560
1611850020000|2021-01-28 16:07:00|97.62|97.52|97.62|97.52|97.7|97.6|97.6|97.52|26222
1611850030000|2021-01-28 16:07:10|97.54|97.54|97.48|97.38|97.54|97.54|97.48|97.36|9061
1611850040000|2021-01-28 16:07:20|97.5|97.4|97.54|97.42|97.56|97.42|97.5|97.4|12647
1611850060000|2021-01-28 16:07:40|97.56|97.44|97.62|97.48|97.62|97.48|97.56|97.44|6370
1611850070000|2021-01-28 16:07:50|97.6||97.6||97.62||97.6||0
1611850080000|2021-01-28 16:08:00|97.58|97.52|97.5|97.44|97.58|97.54|97.5|97.44|7850
1611850090000|2021-01-28 16:08:10|97.48|97.4|97.54|97.44|97.56|97.48|97.46|97.4|133326
1611850100000|2021-01-28 16:08:20|97.56|97.46|97.46|97.38|97.56|97.46|97.42|97.32|64458
1611850110000|2021-01-28 16:08:30|97.44|97.4|97.5|97.42|97.52|97.42|97.44|97.4|11661
1611850120000|2021-01-28 16:08:40|97.52|97.44|97.46|97.44|97.56|97.46|97.46|97.44|51759
1611850130000|2021-01-28 16:08:50|97.48||97.5||97.52||97.48||365
1611850140000|2021-01-28 16:09:00|97.52||97.52||97.52||97.52||1103
1611850150000|2021-01-28 16:09:10|97.54|97.46|97.52|97.46|97.58|97.46|97.52|97.46|17722
1611850160000|2021-01-28 16:09:20|97.56|97.48|97.52|97.48|97.58|97.48|97.52|97.48|355
1611850170000|2021-01-28 16:09:30|97.56|97.5|97.62|97.52|97.62|97.52|97.52|97.5|8720
1611850190000|2021-01-28 16:09:50|97.66|97.54|97.66|97.56|97.7|97.56|97.66|97.54|3000
1611850200000|2021-01-28 16:10:00|97.68|97.58|97.72|97.66|97.76|97.66|97.68|97.58|5613
1611850210000|2021-01-28 16:10:10|97.7|97.64|97.7|97.66|97.76|97.66|97.7|97.64|41507
1611850220000|2021-01-28 16:10:20|97.72|97.68|97.76|97.68|97.8|97.68|97.72|97.68|1399
1611850230000|2021-01-28 16:10:30|97.8||97.8||97.82||97.8||2291
1611850240000|2021-01-28 16:10:40|97.78|97.7|97.84|97.72|97.86|97.72|97.78|97.7|68
1611850250000|2021-01-28 16:10:50|97.82||97.82||97.82||97.82||89
1611850260000|2021-01-28 16:11:00|97.84|97.74|97.8|97.76|97.86|97.78|97.78|97.74|24992
1611850270000|2021-01-28 16:11:10|97.78|97.74|97.8|97.74|97.8|97.74|97.78|97.74|13373
1611850280000|2021-01-28 16:11:20|97.78|97.72|97.76|97.7|97.78|97.72|97.74|97.68|60166
1611850290000|2021-01-28 16:11:30|97.74|97.68|97.74|97.7|97.76|97.7|97.72|97.68|18122
1611850300000|2021-01-28 16:11:40|97.72|97.68|97.68|97.64|97.72|97.68|97.68|97.64|79484
1611850310000|2021-01-28 16:11:50|97.64|97.62|97.58|97.5|97.68|97.64|97.56|97.48|51444
1611850320000|2021-01-28 16:12:00|97.56|97.48|97.54|97.44|97.56|97.48|97.52|97.42|19297
1611850330000|2021-01-28 16:12:10|97.52|97.46|97.5|97.4|97.52|97.46|97.5|97.4|4687
1611850340000|2021-01-28 16:12:20|97.48|97.38|97.42|97.36|97.48|97.38|97.42|97.36|4246
1611850350000|2021-01-28 16:12:30|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|785
1611850360000|2021-01-28 16:12:40|97.46|97.4|97.5|97.46|97.5|97.46|97.46|97.4|28018
1611850370000|2021-01-28 16:12:50|97.48|97.48|97.6|97.5|97.6|97.52|97.48|97.48|11743
1611850380000|2021-01-28 16:13:00|97.62|97.52|97.64|97.58|97.68|97.6|97.62|97.52|4179
1611850390000|2021-01-28 16:13:10|97.68|97.56|97.62|97.54|97.68|97.56|97.62|97.54|21112
1611850410000|2021-01-28 16:13:30|97.58|97.52|97.52|97.46|97.58|97.52|97.48|97.46|26434
1611850420000|2021-01-28 16:13:40|97.5|97.42|97.48|97.38|97.5|97.42|97.46|97.36|6018
1611850430000|2021-01-28 16:13:50|97.46|97.36|97.46|97.38|97.46|97.38|97.46|97.36|20114
1611850440000|2021-01-28 16:14:00|97.48|97.4|97.54|97.44|97.54|97.44|97.48|97.4|17879
1611850450000|2021-01-28 16:14:10|97.56||97.54||97.58||97.54||0
1611850460000|2021-01-28 16:14:20|97.52||97.52||97.52||97.52||521
1611850470000|2021-01-28 16:14:30|97.54|97.46|97.6|97.52|97.62|97.52|97.54|97.46|4435
1611850480000|2021-01-28 16:14:40|97.64|97.54|97.62|97.56|97.66|97.56|97.62|97.54|3902
1611850500000|2021-01-28 16:15:00|97.6|97.52|97.6|97.52|97.6|97.52|97.6|97.52|30
1611850510000|2021-01-28 16:15:10|97.64|97.5|97.56|97.5|97.64|97.52|97.56|97.5|2065
1611850520000|2021-01-28 16:15:20|97.6||97.58||97.6||97.58||4
1611850530000|2021-01-28 16:15:30|97.6|97.52|97.6|97.52|97.6|97.54|97.6|97.52|3840
1611850540000|2021-01-28 16:15:40|97.54|97.5|97.54|97.44|97.6|97.5|97.54|97.44|0
1611850560000|2021-01-28 16:16:00|97.52|97.42|97.46|97.38|97.52|97.42|97.46|97.36|2500
1611850580000|2021-01-28 16:16:20|97.5|97.42|97.56|97.44|97.56|97.44|97.5|97.42|1540
1611850590000|2021-01-28 16:16:30|97.6|97.48|97.6|97.52|97.6|97.52|97.6|97.48|0
1611850610000|2021-01-28 16:16:50|97.62|97.54|97.74|97.62|97.74|97.64|97.62|97.54|2560
1611850620000|2021-01-28 16:17:00|97.66|97.58|97.62|97.5|97.66|97.58|97.62|97.5|6568
1611850630000|2021-01-28 16:17:10|97.58|97.48|97.62|97.5|97.62|97.5|97.58|97.48|0
1611850640000|2021-01-28 16:17:20|97.54|97.46|97.56|97.46|97.56|97.46|97.54|97.46|3448
1611850650000|2021-01-28 16:17:30|97.54|97.44|97.5|97.44|97.54|97.44|97.5|97.42|2058
1611850660000|2021-01-28 16:17:40|97.48|97.42|97.44|97.34|97.48|97.42|97.44|97.34|4326
1611850670000|2021-01-28 16:17:50|97.46|97.36|97.46|97.34|97.46|97.36|97.46|97.34|14
1611850680000|2021-01-28 16:18:00|97.42|97.28|97.3|97.16|97.42|97.28|97.3|97.16|3778
1611850690000|2021-01-28 16:18:10|97.26||97.26||97.26||97.26||2300
1611850700000|2021-01-28 16:18:20|97.36|97.24|97.3|97.22|97.36|97.24|97.3|97.22|9813
1611850710000|2021-01-28 16:18:30|97.28|97.2|97.24|97.14|97.28|97.2|97.22|97.14|1933
1611850720000|2021-01-28 16:18:40|97.28|97.18|97.28|97.16|97.3|97.18|97.28|97.14|3921
1611850730000|2021-01-28 16:18:50|97.24|97.14|97.24|97.14|97.24|97.14|97.24|97.14|0
1611850750000|2021-01-28 16:19:10||97.16||97.16||97.16||97.16|0
1611850760000|2021-01-28 16:19:20|97.16|97.14|97.18|97.1|97.18|97.14|97.16|97.08|825
1611850770000|2021-01-28 16:19:30|97.14|97.08|97.14|97.04|97.18|97.08|97.14|97|10249
1611850780000|2021-01-28 16:19:40|97.18|97.06|97.1|97.02|97.18|97.06|97.1|97.02|8991
1611850790000|2021-01-28 16:19:50|97.16|97|97.16|97.02|97.16|97.02|97.16|97|7575
1611850800000|2021-01-28 16:20:00|97.14|97.04|97.24|97.08|97.24|97.08|97.14|97.04|3438
1611850820000|2021-01-28 16:20:20||97.14||97.14||97.14||97.14|1644
1611850830000|2021-01-28 16:20:30|97.2|97.12|97.14|97.02|97.2|97.12|97.12|97.02|13263
1611850840000|2021-01-28 16:20:40|97.12|97.04|97.12|97.02|97.12|97.04|97.12|97.02|7173
1611850850000|2021-01-28 16:20:50|97.14|97|97.08|97|97.14|97|97.08|97|2494
1611850870000|2021-01-28 16:21:10||96.98||96.98||96.98||96.98|1
1611850880000|2021-01-28 16:21:20|97.12|97|97.06|97|97.12|97|97|96.94|17003
1611850890000|2021-01-28 16:21:30|97.12|96.98|97.1|97|97.12|97|97.08|96.98|7950
1611850900000|2021-01-28 16:21:40|97.06|96.98|97|96.9|97.06|96.98|97|96.9|12595
1611850910000|2021-01-28 16:21:50|96.96|96.88|96.92|96.84|96.96|96.88|96.92|96.84|2040
1611850920000|2021-01-28 16:22:00|96.9|96.82|96.9|96.82|96.94|96.84|96.9|96.82|5543
1611850930000|2021-01-28 16:22:10|96.86|96.8|96.9|96.8|96.9|96.8|96.86|96.76|1344
1611850950000|2021-01-28 16:22:30|96.86|96.7|96.74|96.68|96.86|96.7|96.74|96.68|2214
1611850960000|2021-01-28 16:22:40|96.84|96.7|96.78|96.68|96.84|96.7|96.78|96.68|2988
1611850970000|2021-01-28 16:22:50|96.7|96.6|96.72|96.62|96.72|96.62|96.7|96.58|7027
1611850980000|2021-01-28 16:23:00|96.7|96.6|96.66|96.58|96.7|96.62|96.66|96.58|14409
1611850990000|2021-01-28 16:23:10|96.64|96.54|96.52|96.44|96.64|96.54|96.52|96.44|7841
1611851000000|2021-01-28 16:23:20|96.56|96.42|96.56|96.44|96.56|96.44|96.56|96.42|3113
1611851010000|2021-01-28 16:23:30|96.54||96.54||96.54||96.54||0
1611851020000|2021-01-28 16:23:40|96.58|96.46|96.62|96.52|96.62|96.52|96.58|96.46|4929
1611851030000|2021-01-28 16:23:50|96.68|96.54|96.68|96.54|96.68|96.58|96.68|96.54|4649
1611851040000|2021-01-28 16:24:00||96.56||96.56||96.56||96.56|0
1611851050000|2021-01-28 16:24:10|96.64|96.54|96.64|96.56|96.64|96.56|96.6|96.52|7904
1611851060000|2021-01-28 16:24:20|96.68|96.54|96.68|96.58|96.68|96.58|96.68|96.54|4215
1611851070000|2021-01-28 16:24:30|||||||||1418
1611851080000|2021-01-28 16:24:40|96.66|96.54|96.52|96.4|96.66|96.54|96.52|96.38|8664
1611851090000|2021-01-28 16:24:50|96.54|96.5|96.66|96.54|96.66|96.54|96.52|96.5|2377
1611851100000|2021-01-28 16:25:00|96.64||96.64||96.64||96.64||0
1611851110000|2021-01-28 16:25:10|96.62||96.62||96.62||96.62||0
1611851120000|2021-01-28 16:25:20|96.66|96.5|96.66|96.5|96.66|96.5|96.66|96.5|3986
1611851140000|2021-01-28 16:25:40|96.6|96.48|96.54|96.48|96.6|96.48|96.54|96.48|4084
1611851150000|2021-01-28 16:25:50|96.5|96.36|96.48|96.38|96.5|96.38|96.48|96.36|2499
1611851160000|2021-01-28 16:26:00|96.54|96.4|96.54|96.42|96.54|96.42|96.54|96.4|0
1611851170000|2021-01-28 16:26:10|96.52||96.52||96.54||96.52||12
1611851180000|2021-01-28 16:26:20|96.5||96.52||96.54||96.48||916
1611851190000|2021-01-28 16:26:30|96.58|96.44|96.64|96.54|96.64|96.54|96.58|96.44|3528
1611851200000|2021-01-28 16:26:40|96.62||96.62||96.62||96.62||17
1611851210000|2021-01-28 16:26:50|96.6|96.5|96.66|96.56|96.66|96.56|96.6|96.5|4079
1611851220000|2021-01-28 16:27:00|96.72|96.6|96.72|96.6|96.72|96.6|96.72|96.6|0
1611851240000|2021-01-28 16:27:20|96.62|96.56|96.62|96.56|96.62|96.56|96.62|96.56|5978
1611851250000|2021-01-28 16:27:30|96.64||96.64||96.64||96.64||2729
1611851260000|2021-01-28 16:27:40|96.6|96.48|96.54|96.46|96.6|96.48|96.52|96.4|7754
1611851270000|2021-01-28 16:27:50|96.58|96.48|96.58|96.46|96.64|96.48|96.58|96.46|2896
1611851290000|2021-01-28 16:28:10|96.62|96.48|96.62|96.5|96.62|96.5|96.62|96.46|600
1611851300000|2021-01-28 16:28:20|96.66||96.66||96.66||96.66||0
1611851330000|2021-01-28 16:28:50|96.62|96.46|96.54|96.46|96.62|96.48|96.54|96.46|5153
1611851340000|2021-01-28 16:29:00|96.48|96.4|96.68|96.54|96.68|96.54|96.46|96.36|2130
1611851350000|2021-01-28 16:29:10|96.7|96.58|96.72|96.6|96.74|96.6|96.68|96.58|588
1611851360000|2021-01-28 16:29:20||96.62||96.62||96.62||96.62|11
1611851370000|2021-01-28 16:29:30|96.74|96.64|96.86|96.72|96.86|96.72|96.74|96.64|503
1611851380000|2021-01-28 16:29:40|96.88|96.74|96.9|96.76|96.92|96.76|96.86|96.74|2706
1611851390000|2021-01-28 16:29:50|96.84|96.74|97.02|96.86|97.02|96.86|96.84|96.72|159
1611907210000|2021-01-29 08:00:10|94.92|94.44|94.46|94.08|94.92|94.56|94.46|94.06|29411
1611907220000|2021-01-29 08:00:20|94.5|94.1|94.74|94.34|94.8|94.42|94.46|94.1|65204
1611907230000|2021-01-29 08:00:30|94.82|94.38|94.46|94.2|94.86|94.44|94.32|94.18|95190
1611907240000|2021-01-29 08:00:40|94.44|94.18|94.52|94.18|94.68|94.36|94.44|94.16|132759
1611907250000|2021-01-29 08:00:50|94.5|94.16|94.48|94.2|94.52|94.2|94.48|94.08|70075
1611907260000|2021-01-29 08:01:00|94.52|94.22|94.6|94.36|94.68|94.5|94.52|94.22|53523
1611907270000|2021-01-29 08:01:10|94.64|94.24|94.94|94.66|94.94|94.66|94.52|94.16|126701
1611907280000|2021-01-29 08:01:20|95|94.94|95.12|94.86|95.22|94.94|94.86|94.42|107279
1611907290000|2021-01-29 08:01:30|95.16|94.88|95.14|94.54|96|95.92|95.14|94.16|92099
1611907300000|2021-01-29 08:01:40|95.12|94.56|95.28|94.84|95.32|94.98|95.04|94.56|26134
1611907310000|2021-01-29 08:01:50|95.22|94.82|95.18|94.82|95.22|95|95|94.8|27119
1611907320000|2021-01-29 08:02:00|95.2|94.84|95.16|94.86|95.2|94.86|95.16|94.84|6139
1611907330000|2021-01-29 08:02:10|95.14|94.84|95.02|94.62|95.16|94.86|94.86|94.6|41254
1611907340000|2021-01-29 08:02:20|95|94.6|94.92|94.56|95.16|94.88|94.7|94.22|72042
1611907350000|2021-01-29 08:02:30|94.9|94.54|94.64|94.4|94.9|94.54|94.4|94.06|50611
1611907360000|2021-01-29 08:02:40|94.62|94.38|94.48|94.2|94.62|94.38|94.46|94.06|19850
1611907370000|2021-01-29 08:02:50||94.3||94.3||94.3||94.3|115858
1611907380000|2021-01-29 08:03:00|94.46|94.4|94.46|94.22|94.5|94.4|94.38|94.06|75401
1611907390000|2021-01-29 08:03:10|94.44|94.12|94.4|94.06|94.62|94.5|94.26|94|114373
1611907400000|2021-01-29 08:03:20|94.38|94.04|93.8|93.38|94.38|94.04|93.6|93.1|239322
1611907410000|2021-01-29 08:03:30|93.78|93.4|94.14|93.68|94.3|93.86|93.64|93.14|134899
1611907420000|2021-01-29 08:03:40|94.12|93.7|93.9|93.6|94.12|93.7|93.9|93.54|30558
1611907430000|2021-01-29 08:03:50|93.92|93.56|93.92|93.58|93.94|93.58|93.92|93.56|2589
1611907440000|2021-01-29 08:04:00|93.9|93.56|93.98|93.8|93.98|93.8|93.86|93.56|62659
1611907450000|2021-01-29 08:04:10|94|93.82|94.4|94.08|94.58|94.12|93.98|93.8|86172
1611907460000|2021-01-29 08:04:20|94.38|94.1|94.38|93.98|94.38|94.12|94.12|93.7|58442
1611907470000|2021-01-29 08:04:30|94.36|94|94.22|94|94.36|94.1|94.22|93.96|23822
1611907480000|2021-01-29 08:04:40|94.24|94.02|94.86|94.48|94.86|94.5|94.24|94.02|62863
1611907490000|2021-01-29 08:04:50|94.84|94.5|94.84|94.56|94.84|94.56|94.84|94.5|3164
1611907500000|2021-01-29 08:05:00|94.82|94.54|94.44|94.14|94.82|94.56|94.44|94|33270
1611907510000|2021-01-29 08:05:10|94.42|94.16|94.2|93.92|94.42|94.16|94.2|93.9|20240
1611907520000|2021-01-29 08:05:20|94.18|94|94.06|93.78|94.18|94.02|94.06|93.7|44302
1611907530000|2021-01-29 08:05:30|94.1|93.8|94.1|93.8|94.44|93.98|94.1|93.78|47774
1611907540000|2021-01-29 08:05:40|94.14|94.1|94.14|93.9|94.14|94.1|94.1|93.8|83423
1611907550000|2021-01-29 08:05:50|94.12|93.88|94.14|94|94.18|94|94.1|93.88|123944
1611907560000|2021-01-29 08:06:00|94.12|93.98|94.04|93.78|94.14|93.98|94.04|93.78|18410
1611907570000|2021-01-29 08:06:10|94.02|93.76|93.98|93.66|94.12|93.88|93.82|93.52|239805
1611907580000|2021-01-29 08:06:20|94|93.68|93.98|93.72|94|93.72|93.98|93.68|28654
1611907590000|2021-01-29 08:06:30|93.7|93.74|94.4|94.06|94.44|94.08|93.7|93.68|76349
1611907600000|2021-01-29 08:06:40|94.38|94.04|94.24|93.94|94.38|94.04|94.24|93.92|127812
1611907610000|2021-01-29 08:06:50|94.22|94|94.2|94|94.22|94|94.2|94|80
1611907620000|2021-01-29 08:07:00|94.18|93.98|94.1|93.84|94.18|94|94.08|93.82|17103
1611907630000|2021-01-29 08:07:10|94.08|93.82|93.86|93.7|94.08|93.82|93.86|93.7|26288
1611907640000|2021-01-29 08:07:20|93.92|93.68|93.92|93.66|93.92|93.68|93.84|93.64|25518
1611907650000|2021-01-29 08:07:30|93.9|93.64|93.96|93.72|93.98|93.72|93.88|93.54|45614
1611907660000|2021-01-29 08:07:40|93.94|93.74|93.94|93.74|93.96|93.92|93.76|93.72|87429
1611907670000|2021-01-29 08:07:50|93.96|93.76|94.32|94|94.38|94.04|93.96|93.76|44403
1611907680000|2021-01-29 08:08:00|94.3|94.02|94.12|93.94|94.3|94.04|94.12|93.94|23699
1611907690000|2021-01-29 08:08:10|94.1|93.92|94.1|93.9|94.12|94|93.88|93.54|47122
1611907700000|2021-01-29 08:08:20|94.08||94.08||94.08||94.08||1314
1611907710000|2021-01-29 08:08:30|94.1|94|94.22|94|94.24|94.02|94.1|93.84|51769
1611907720000|2021-01-29 08:08:40|94.24|94.02|94.22|94.04|94.24|94.22|94.22|94.02|24415
1611907730000|2021-01-29 08:08:50|94.24|94.06|94.64|94.32|94.72|94.4|94.24|94.04|24935
1611907740000|2021-01-29 08:09:00|94.68|94.34|94.74|94.4|94.78|94.46|94.66|94.34|12310
1611907750000|2021-01-29 08:09:10|94.72|94.42|94.74|94.42|94.74|94.42|94.72|94.42|90975
1611907760000|2021-01-29 08:09:20|94.76|94.46|94.88|94.58|95.26|94.88|94.74|94.46|89517
1611907770000|2021-01-29 08:09:30|94.86|94.56|95.14|94.82|95.2|94.86|94.5|94.12|54779
1611907780000|2021-01-29 08:09:40|95.16|94.84|95.06|94.78|95.28|95.04|95.02|94.76|19570
1611907800000|2021-01-29 08:10:00|95.04|94.8|94.7|94.46|95.08|94.8|94.7|94.42|79781
1611907810000|2021-01-29 08:10:10|94.72|94.8|94.7|94.48|94.84|94.8|94.7|94.48|62533
1611907820000|2021-01-29 08:10:20|94.72|94.5|95.06|94.72|95.08|94.72|94.72|94.5|24581
1611907830000|2021-01-29 08:10:30|95.02|94.74|95.1|94.86|95.1|94.86|94.98|94.68|6878
1611907840000|2021-01-29 08:10:40|95.12|94.88|95.18|95|95.2|95|95.1|94.88|27645
1611907850000|2021-01-29 08:10:50|95.2|95.18|95.2|95.04|95.26|95.18|95.2|95|19802
1611907860000|2021-01-29 08:11:00|95.18|95.02|94.94|94.7|95.18|95.02|94.76|94.48|60960
1611907870000|2021-01-29 08:11:10|94.92|94.72|95.08|94.8|95.08|94.94|94.92|94.72|29121
1611907880000|2021-01-29 08:11:20|95|94.78|95.1|94.86|95.14|94.86|95|94.78|355
1611907890000|2021-01-29 08:11:30|95.08|94.94|95.2|95|95.22|95|95.08|94.94|23407
1611907900000|2021-01-29 08:11:40|95.18|94.98|95.18|95|95.18|95|95.18|94.98|5746
1611907910000|2021-01-29 08:11:50|95.16|95.02|95.16|94.98|95.18|95.04|95.16|94.98|17419
1611907920000|2021-01-29 08:12:00|95.14|94.96|95.08|94.9|95.14|94.98|95.08|94.88|72868
1611907930000|2021-01-29 08:12:10|95.06|94.88|95.34|95.14|95.36|95.14|95.06|94.88|56502
1611907940000|2021-01-29 08:12:20|95.36|95.16|95.7|95.38|95.7|95.38|95.34|95.16|32783
1611907950000|2021-01-29 08:12:30|95.72|95.4|95.76|95.5|95.76|95.5|95.7|95.4|10497
1611907960000|2021-01-29 08:12:40|95.78|95.52|95.8|95.52|95.82|95.54|95.76|95.52|15680
1611907970000|2021-01-29 08:12:50|||||||||6000
1611907980000|2021-01-29 08:13:00|95.78|95.56|95.78|95.52|95.78|95.56|95.78|95.52|3352
1611907990000|2021-01-29 08:13:10|95.8|95.56|96.3|96.1|96.3|96.12|95.8|95.56|87076
1611908000000|2021-01-29 08:13:20|||||||||1336
1611908010000|2021-01-29 08:13:30|96.32|96.12|96.38|96.22|96.5|96.3|96.3|96.12|13906
1611908020000|2021-01-29 08:13:40|96.36|96.18|96.18|95.86|96.38|96.18|96.16|95.84|54451
1611908030000|2021-01-29 08:13:50|||||||||12364
1611908040000|2021-01-29 08:14:00|96.16|95.82|95.9|95.78|96.16|95.82|95.9|95.74|42025
1611908050000|2021-01-29 08:14:10|95.92|95.8|95.66|95.44|95.94|95.8|95.66|95.38|48845
1611908060000|2021-01-29 08:14:20|95.68|95.46|95.68|95.48|95.68|95.48|95.68|95.46|110
1611908070000|2021-01-29 08:14:30|95.7|95.5|95.8|95.6|95.84|95.6|95.68|95.5|33584
1611908080000|2021-01-29 08:14:40|95.82|95.62|95.86|95.66|95.88|95.66|95.82|95.62|565
1611908090000|2021-01-29 08:14:50||95.64||95.64||95.64||95.64|1692
1611908100000|2021-01-29 08:15:00|95.84|95.62|95.36|95.1|95.84|95.62|95.36|95.08|24324
1611908110000|2021-01-29 08:15:10|95.34|95.08|95.16|94.9|95.58|95.22|95.16|94.9|65450
1611908120000|2021-01-29 08:15:20|95.14|94.88|95.04|94.7|95.16|95|95|94.7|19735
1611908130000|2021-01-29 08:15:30|95|94.72|95.16|94.84|95.16|94.84|95|94.72|27644
1611908140000|2021-01-29 08:15:40|95.14||95.16||95.16||95.14||100
1611908150000|2021-01-29 08:15:50|95.12|94.82|95.1|94.84|95.12|94.84|95.1|94.82|9095
1611908160000|2021-01-29 08:16:00|95.12|94.86|95.14|94.86|95.24|95.02|95.1|94.84|40208
1611908170000|2021-01-29 08:16:10|95.12|94.88|95.14|94.96|95.14|94.96|95.12|94.88|717
1611908180000|2021-01-29 08:16:20|95.18|94.98|94.98|94.82|95.2|95.06|94.98|94.82|36131
1611908190000|2021-01-29 08:16:30|94.96|94.8|95.04|94.8|95.04|94.8|94.94|94.74|9278
1611908200000|2021-01-29 08:16:40|95.06|94.82|95.14|95|95.14|95|95.06|94.82|10714
1611908210000|2021-01-29 08:16:50|95.12||95.12||95.12||95.12||11598
1611908220000|2021-01-29 08:17:00|95.1|94.98|95.06|94.88|95.14|94.98|94.96|94.72|29813
1611908230000|2021-01-29 08:17:10|95.04|94.86|94.6|94.4|95.04|94.86|94.58|94.38|23837
1611908240000|2021-01-29 08:17:20|94.58|94.58|94.78|94.62|94.78|94.62|94.58|94.4|63900
1611908250000|2021-01-29 08:17:30|94.76|94.6|94.6|94.44|94.78|94.76|94.6|94.4|33736
1611908260000|2021-01-29 08:17:40|94.62|94.46|94.86|94.8|94.88|94.8|94.62|94.46|47207
1611908270000|2021-01-29 08:17:50|94.84|94.78|94.8|94.6|94.84|94.78|94.78|94.58|14029
1611908280000|2021-01-29 08:18:00|94.78|94.62|94.7|94.52|94.78|94.64|94.7|94.44|31018
1611908290000|2021-01-29 08:18:10|94.72|94.54|94.8|94.6|94.8|94.62|94.72|94.54|34541
1611908300000|2021-01-29 08:18:20|||||||||9366
1611908310000|2021-01-29 08:18:30|94.82|94.62|95.24|94.96|95.24|94.96|94.8|94.62|62044
1611908320000|2021-01-29 08:18:40|95.28|94.98|95.32|95.08|95.36|95.08|95.28|94.98|27
1611908330000|2021-01-29 08:18:50|95.28|95.1|95.3|95.12|95.32|95.12|95.26|95.1|5158
1611908340000|2021-01-29 08:19:00|95.28|95.1|95.14|94.94|95.28|95.1|95.14|94.88|57471
1611908360000|2021-01-29 08:19:20||94.96||95||95||94.96|3330
1611908370000|2021-01-29 08:19:30|||||||||16103
1611908380000|2021-01-29 08:19:40|95.12|94.98|95.1|94.96|95.12|94.98|95.1|94.94|26020
1611908390000|2021-01-29 08:19:50|95.08|94.94|95.02|94.86|95.08|94.94|95.02|94.76|26763
1611908400000|2021-01-29 08:20:00|95|94.84|94.98|94.82|95|94.84|94.98|94.82|2520
1611908410000|2021-01-29 08:20:10|94.96|94.8|94.96|94.78|94.96|94.8|94.96|94.78|3068
1611908420000|2021-01-29 08:20:20|94.94|94.76|94.92|94.78|94.94|94.78|94.92|94.68|14859
1611908430000|2021-01-29 08:20:30|94.9|94.76|94.82|94.6|94.9|94.76|94.82|94.6|11885
1611908440000|2021-01-29 08:20:40|94.8|94.58|94.76|94.54|94.8|94.58|94.76|94.52|5313
1611908450000|2021-01-29 08:20:50|94.74|94.56|94.74|94.58|94.74|94.58|94.74|94.56|501
1611908460000|2021-01-29 08:21:00|94.72|94.56|94.7|94.56|94.74|94.56|94.7|94.52|17914
1611908470000|2021-01-29 08:21:10|94.76|94.58|95|94.78|95.06|94.9|94.7|94.58|57559
1611908480000|2021-01-29 08:21:20||94.8||94.84||94.84||94.8|4190
1611908490000|2021-01-29 08:21:30|94.98||94.98||94.98||94.98||107227
1611908500000|2021-01-29 08:21:40|95|95|95.46|95.28|95.48|95.28|95|94.86|56334
1611908510000|2021-01-29 08:21:50|95.44|95.3|95.28|95.14|95.44|95.32|95.28|95.14|58315
1611908520000|2021-01-29 08:22:00|95.26|95.16|95.24|95|95.28|95.16|95.24|94.96|6501
1611908540000|2021-01-29 08:22:20|95.22||95.22||95.22||95.22||530
1611908550000|2021-01-29 08:22:30|95.24|95.24|95.44|95.28|95.46|95.28|95.24|95.04|41479
1611908560000|2021-01-29 08:22:40||95.3||95.3||95.3||95.26|22108
1611908570000|2021-01-29 08:22:50|95.46|95.46|95.48|95.36|95.5|95.46|95.46|95.3|65851
1611908580000|2021-01-29 08:23:00|95.46|95.34|95.3|95.14|95.46|95.36|95.28|95.08|38289
1611908600000|2021-01-29 08:23:20||95.12||95.06||95.12||95.02|54491
1611908610000|2021-01-29 08:23:30|||||||||18000
1611908620000|2021-01-29 08:23:40|95.28||95.28||95.28||95.28||0
1611908630000|2021-01-29 08:23:50|95.26|95.04|95.16|95.02|95.26|95.06|95.14|94.92|82613
1611908640000|2021-01-29 08:24:00|95.14|95|95.16|95.02|95.18|95.06|95.04|94.98|23008
1611908650000|2021-01-29 08:24:10|95.18|95.04|95.28|95.16|95.3|95.24|95.18|95.04|44725
1611908660000|2021-01-29 08:24:20|95.26|95.18|95.5|95.34|95.5|95.34|95.26|95.18|16974
1611908670000|2021-01-29 08:24:30|||||||||5243
1611908680000|2021-01-29 08:24:40|95.48|95.32|95.38|95.18|95.48|95.32|95.32|95.08|96888
1611908690000|2021-01-29 08:24:50|95.4||95.44||95.44||95.4||408
1611908700000|2021-01-29 08:25:00|95.42||95.42||95.42||95.42||0
1611908710000|2021-01-29 08:25:10||95.2||95.2||95.2||95.2|0
1611908720000|2021-01-29 08:25:20|95.4|95.18|95.18|95|95.4|95.18|95.18|94.96|24518
1611908730000|2021-01-29 08:25:30||94.98||94.98||94.98||94.98|294
1611908740000|2021-01-29 08:25:40|95.16|94.96|95.06|94.82|95.16|94.96|95.06|94.8|6031
1611908750000|2021-01-29 08:25:50|||||||||5400
1611908760000|2021-01-29 08:26:00|95.04|94.84|95.1|94.92|95.1|94.94|95.04|94.84|44525
1611908770000|2021-01-29 08:26:10|95.08|94.9|95.04|94.84|95.08|94.9|95.04|94.84|7696
1611908780000|2021-01-29 08:26:20|95.02||95||95.02||95||132
1611908790000|2021-01-29 08:26:30|95.02|94.86|95.02|94.84|95.1|94.88|95.02|94.84|21534
1611908800000|2021-01-29 08:26:40|95.04|94.86|95.1|94.9|95.1|94.9|95.04|94.86|8045
1611908810000|2021-01-29 08:26:50|95.08||95.08||95.08||95.08||8248
1611908820000|2021-01-29 08:27:00|95.1|94.92|95.26|95.08|95.26|95.1|95.1|94.92|24652
1611908830000|2021-01-29 08:27:10|95.28|95.06|95.34|95.16|95.44|95.26|95.16|95.06|34521
1611908840000|2021-01-29 08:27:20|95.32|95.14|95.24|95.06|95.32|95.2|95.24|95.04|16418
1611908850000|2021-01-29 08:27:30|95.22|95.08|95.16|94.96|95.22|95.08|95.16|94.96|864
1611908860000|2021-01-29 08:27:40|95.14|94.98|95.12|94.98|95.16|94.98|95.12|94.98|472
1611908870000|2021-01-29 08:27:50|||||||||50000
1611908880000|2021-01-29 08:28:00|95.14|95|95.14|95|95.16|95.04|95.12|95|16968
1611908890000|2021-01-29 08:28:10|95.12|94.98|95.06|94.86|95.12|94.98|95.06|94.86|16660
1611908900000|2021-01-29 08:28:20|95.04|94.84|94.98|94.84|95.04|94.84|94.98|94.84|18827
1611908910000|2021-01-29 08:28:30|94.96|94.82|94.92|94.76|94.96|94.92|94.9|94.74|28338
1611908920000|2021-01-29 08:28:40|94.94|94.78|94.96|94.82|94.96|94.82|94.94|94.78|2094
1611908930000|2021-01-29 08:28:50|94.94|94.8|94.96|94.78|94.96|94.8|94.92|94.78|5926
1611908940000|2021-01-29 08:29:00|94.92|94.76|94.92|94.76|94.94|94.86|94.86|94.68|25539
1611908950000|2021-01-29 08:29:10|94.9|94.74|94.82|94.64|94.9|94.74|94.82|94.64|14841
1611908960000|2021-01-29 08:29:20|||||||||1043
1611908970000|2021-01-29 08:29:30||94.66||94.66||94.66||94.66|5762
1611908980000|2021-01-29 08:29:40|94.8|94.64|94.8|94.68|94.8|94.68|94.74|94.62|30946
1611908990000|2021-01-29 08:29:50|||||||||536
1611909000000|2021-01-29 08:30:00|94.78|94.66|94.68|94.52|94.78|94.66|94.64|94.52|20895
1611909010000|2021-01-29 08:30:10|94.66|94.5|94.54|94.42|94.66|94.5|94.54|94.42|29406
1611909020000|2021-01-29 08:30:20|94.42|94.38|94.54|94.4|94.56|94.4|94.34|94.3|49669
1611909030000|2021-01-29 08:30:30||94.42||94.42||94.42||94.42|17765
1611909040000|2021-01-29 08:30:40|94.56|94.44|94.86|94.68|94.88|94.68|94.54|94.44|53804
1611909050000|2021-01-29 08:30:50|94.88|94.7|94.8|94.66|94.9|94.74|94.8|94.66|10717
1611909060000|2021-01-29 08:31:00|94.78|94.64|94.82|94.72|94.82|94.8|94.72|94.62|67936
1611909070000|2021-01-29 08:31:10|94.8|94.74|94.78|94.66|94.82|94.74|94.78|94.66|11417
1611909080000|2021-01-29 08:31:20|||||||||8118
1611909090000|2021-01-29 08:31:30||94.68||94.68||94.68||94.68|90
1611909100000|2021-01-29 08:31:40||94.66||94.7||94.7||94.66|11667
1611909110000|2021-01-29 08:31:50|94.82|94.72|95.08|95|95.08|95.06|94.78|94.72|75034
1611909120000|2021-01-29 08:32:00|95.06|94.98|95.24|95|95.24|95|94.96|94.88|48293
1611909130000|2021-01-29 08:32:10|95.28|95.02|95.26|95.06|95.28|95.06|95.24|95.02|13209
1611909140000|2021-01-29 08:32:20|95.24||95.24||95.24||95.24||0
1611909150000|2021-01-29 08:32:30|95.26|95.1|95.06|94.9|95.26|95.1|95.02|94.9|49876
1611909160000|2021-01-29 08:32:40||94.92||94.92||94.92||94.92|1
1611909170000|2021-01-29 08:32:50|95.04||95.06||95.06||95.04||1478
1611909180000|2021-01-29 08:33:00|95.04|94.94|95.14|94.94|95.14|94.94|95.04|94.92|9217
1611909190000|2021-01-29 08:33:10|95.1|94.96|95.12|94.94|95.22|95.02|95.1|94.94|29939
1611909200000|2021-01-29 08:33:20|||||||||3124
1611909210000|2021-01-29 08:33:30|95.14|94.96|95.24|95.04|95.28|95.04|95.14|94.96|39975
1611909220000|2021-01-29 08:33:40|95.26|95.06|95.32|95.16|95.36|95.16|95.24|95.06|21069
1611909230000|2021-01-29 08:33:50|||||||||7073
1611909240000|2021-01-29 08:34:00|95.34|95.18|95.34|95.22|95.34|95.22|95.34|95.18|3927
1611909250000|2021-01-29 08:34:10|95.32|95.2|95.32|95.14|95.32|95.26|95.32|95.14|3989
1611909280000|2021-01-29 08:34:40|95.3||95.3||95.3||95.3||569
1611909290000|2021-01-29 08:34:50|95.28|95.12|95.18|95.04|95.28|95.12|95.14|95|47308
1611909300000|2021-01-29 08:35:00|95.16||95.16||95.16||95.16||13
1611909310000|2021-01-29 08:35:10|95.18|95.16|95.3|95.16|95.34|95.26|95.18|95.16|44340
1611909320000|2021-01-29 08:35:20|95.28|95.14|95.2|95|95.28|95.14|95.2|95|2272
1611909350000|2021-01-29 08:35:50|95.18||95.16||95.18||95.16||5982
1611909360000|2021-01-29 08:36:00|95.18|95.02|95.16|95.02|95.18|95.02|95.16|95.02|16343
1611909370000|2021-01-29 08:36:10|95.14||95.14||95.14||95.14||41
1611909380000|2021-01-29 08:36:20|||||||||5256
1611909390000|2021-01-29 08:36:30|||||||||2928
1611909400000|2021-01-29 08:36:40|95.16|95.04|95.22|95.12|95.24|95.12|95.16|95.04|28019
1611909420000|2021-01-29 08:37:00|95.24|95.14|95.14|95|95.26|95.16|95.14|95|132113
1611909430000|2021-01-29 08:37:10|||||||||1563
1611909440000|2021-01-29 08:37:20|95.12|94.98|95.1|94.98|95.12|94.98|95.1|94.98|2899
1611909450000|2021-01-29 08:37:30|95.08|94.94|94.92|94.72|95.08|94.94|94.92|94.72|14967
1611909460000|2021-01-29 08:37:40|94.76|94.76|94.88|94.72|94.9|94.76|94.76|94.7|41686
1611909470000|2021-01-29 08:37:50|94.86|94.7|94.86|94.7|94.86|94.7|94.86|94.7|25772
1611909480000|2021-01-29 08:38:00|94.88|94.76|94.92|94.74|94.92|94.8|94.88|94.74|7746
1611909490000|2021-01-29 08:38:10|||||||||930
1611909500000|2021-01-29 08:38:20|||||||||11532
1611909510000|2021-01-29 08:38:30|94.96|94.76|94.92|94.84|94.96|94.84|94.9|94.76|32806
1611909520000|2021-01-29 08:38:40|94.96|94.86|95.04|94.94|95.08|94.94|94.92|94.86|47005
1611909530000|2021-01-29 08:38:50|95.08|94.96|95.26|95.06|95.26|95.06|95.08|94.96|3162
1611909540000|2021-01-29 08:39:00|95.24|95.08|95.2|95|95.28|95.26|95.2|95|22894
1611909550000|2021-01-29 08:39:10|95.22|95.02|95.22|95.04|95.24|95.04|95.22|95.02|289
1611909560000|2021-01-29 08:39:20|95.2||95.22||95.22||95.2||10
1611909570000|2021-01-29 08:39:30||95.06||95.06||95.06||95.06|52
1611909580000|2021-01-29 08:39:40|95.24|95.08|95.6|95.44|95.6|95.44|95.22|95.08|107984
1611909590000|2021-01-29 08:39:50|95.62|95.46|95.62|95.46|95.62|95.46|95.62|95.46|0
1611909600000|2021-01-29 08:40:00|95.64|95.5|95.58|95.44|95.76|95.6|95.58|95.44|53645
1611909610000|2021-01-29 08:40:10|95.6|95.46|95.7|95.52|95.72|95.52|95.6|95.46|40651
1611909620000|2021-01-29 08:40:20|95.72|95.58|95.7|95.6|95.8|95.6|95.7|95.52|9572
1611909630000|2021-01-29 08:40:30|95.68|95.58|95.68|95.5|95.7|95.58|95.66|95.5|5910
1611909640000|2021-01-29 08:40:40|95.7|95.6|95.7|95.6|95.7|95.6|95.7|95.6|1077
1611909650000|2021-01-29 08:40:50|95.68|95.56|95.7|95.5|95.7|95.56|95.68|95.5|2371
1611909660000|2021-01-29 08:41:00||95.52||95.52||95.52||95.52|39783
1611909670000|2021-01-29 08:41:10|95.72|95.54|95.72|95.62|95.88|95.7|95.7|95.54|22384
1611909680000|2021-01-29 08:41:20|||||||||6665
1611909690000|2021-01-29 08:41:30|95.7|95.6|95.7|95.52|95.7|95.6|95.68|95.52|37988
1611909700000|2021-01-29 08:41:40|95.68||95.68||95.68||95.68||5296
1611909710000|2021-01-29 08:41:50|95.7|95.54|95.8|95.62|95.8|95.62|95.68|95.54|33365
1611909720000|2021-01-29 08:42:00|95.78||95.78||95.78||95.78||500
1611909730000|2021-01-29 08:42:10|95.76|95.6|95.68|95.52|95.76|95.6|95.66|95.52|6123
1611909740000|2021-01-29 08:42:20|95.66|95.54|95.78|95.58|95.78|95.58|95.66|95.54|3147
1611909750000|2021-01-29 08:42:30|95.76|95.68|95.72|95.54|95.78|95.72|95.72|95.54|1043
1611909760000|2021-01-29 08:42:40|95.7|95.56|95.66|95.5|95.7|95.58|95.66|95.5|18171
1611909770000|2021-01-29 08:42:50|95.64|95.48|95.54|95.32|95.64|95.48|95.54|95.32|17375
1611909780000|2021-01-29 08:43:00|95.5|95.3|95.4|95.22|95.5|95.3|95.4|95.2|4440
1611909790000|2021-01-29 08:43:10|95.38|95.24|95.46|95.32|95.46|95.32|95.36|95.24|1847
1611909800000|2021-01-29 08:43:20|95.48|95.34|95.48|95.4|95.54|95.4|95.46|95.34|32195
1611909810000|2021-01-29 08:43:30|||||||||29
1611909820000|2021-01-29 08:43:40|||||||||4913
1611909830000|2021-01-29 08:43:50|95.46|95.38|95.46|95.38|95.46|95.38|95.46|95.38|9766
1611909840000|2021-01-29 08:44:00|95.44|95.36|95.42|95.32|95.44|95.36|95.42|95.32|6319
1611909850000|2021-01-29 08:44:10|95.4|95.24|95.32|95.16|95.4|95.24|95.32|95.16|2888
1611909860000|2021-01-29 08:44:20|||||||||7000
1611909890000|2021-01-29 08:44:50|95.3||95.26||95.3||95.26||10015
1611909900000|2021-01-29 08:45:00|95.24|95.12|95.18|95|95.24|95.12|95.18|95|7012
1611909920000|2021-01-29 08:45:20|95.16|94.96|95.04|94.92|95.16|94.98|95.04|94.92|38971
1611909930000|2021-01-29 08:45:30|95.06|94.94|94.88|94.8|95.08|95|94.88|94.8|67136
1611909940000|2021-01-29 08:45:40|94.86|94.74|94.8|94.72|94.86|94.74|94.8|94.72|4175
1611909950000|2021-01-29 08:45:50|94.76|94.7|94.74|94.6|94.76|94.7|94.74|94.6|2478
1611909960000|2021-01-29 08:46:00|94.72|94.62|94.72|94.6|94.72|94.62|94.72|94.58|9155
1611909970000|2021-01-29 08:46:10|94.76|94.62|94.86|94.76|94.86|94.8|94.72|94.62|52055
1611909980000|2021-01-29 08:46:20|94.88|94.78|94.92|94.86|95|94.94|94.86|94.78|22446
1611909990000|2021-01-29 08:46:30|||||||||1000
1611910000000|2021-01-29 08:46:40|94.9|94.84|94.96|94.88|94.98|94.88|94.9|94.78|38333
1611910020000|2021-01-29 08:47:00|94.98|94.96|94.96|94.88|95|94.96|94.96|94.88|54309
1611910030000|2021-01-29 08:47:10|94.98||94.98||94.98||94.98||0
1611910040000|2021-01-29 08:47:20|94.96|94.86|94.96|94.86|94.98|94.86|94.92|94.86|46509
1611910050000|2021-01-29 08:47:30|||||||||5239
1611910060000|2021-01-29 08:47:40|94.98|94.88|95.12|95.04|95.14|95.04|94.98|94.88|44731
1611910070000|2021-01-29 08:47:50|95.1||95.1||95.12||95.1||3385
1611910080000|2021-01-29 08:48:00|95.08|95.02|95|94.92|95.08|95.02|94.94|94.9|42323
1611910090000|2021-01-29 08:48:10||94.9||94.9||94.9||94.9|50
1611910100000|2021-01-29 08:48:20|94.98||94.98||94.98||94.98||0
1611910110000|2021-01-29 08:48:30|95|94.92|95.04|94.96|95.06|94.96|95|94.92|5228
1611910120000|2021-01-29 08:48:40|95.02|94.94|95.04|94.92|95.04|94.94|95.02|94.9|5281
1611910130000|2021-01-29 08:48:50|95.02|94.9|95.04|94.92|95.06|95.04|95.02|94.9|37525
1611910150000|2021-01-29 08:49:10||94.94||94.96||94.96||94.94|19665
1611910160000|2021-01-29 08:49:20|95.06|94.98|95.06|95|95.12|95.04|95.02|94.96|46600
1611910190000|2021-01-29 08:49:50|95.04|94.96|94.98|94.9|95.04|94.96|94.96|94.9|18244
1611910210000|2021-01-29 08:50:10|94.96|94.88|94.96|94.84|94.98|94.88|94.84|94.72|55048
1611910230000|2021-01-29 08:50:30|94.98|94.86|95.2|95.04|95.2|95.04|94.96|94.86|40216
1611910240000|2021-01-29 08:50:40|||||||||5261
1611910250000|2021-01-29 08:50:50|95.18||95.18||95.18||95.18||1323
1611910260000|2021-01-29 08:51:00|95.2|95.06|95.3|95.18|95.3|95.18|95.2|95.06|56769
1611910270000|2021-01-29 08:51:10|95.32|95.2|95.42|95.3|95.42|95.3|95.32|95.2|34151
1611910280000|2021-01-29 08:51:20|95.44|95.32|95.52|95.38|95.54|95.38|95.44|95.32|0
1611910290000|2021-01-29 08:51:30|95.54|95.4|95.54|95.42|95.56|95.42|95.54|95.4|23
1611910300000|2021-01-29 08:51:40|95.52|95.4|95.3|95.2|95.52|95.4|95.28|95.12|66339
1611910320000|2021-01-29 08:52:00|95.28||95.26||95.28||95.26||7870
1611910330000|2021-01-29 08:52:10|95.24|95.14|95.24|95.06|95.24|95.14|95.24|95.06|5241
1611910340000|2021-01-29 08:52:20|95.22|95.08|95.12|94.98|95.22|95.08|95.12|94.96|4302
1611910350000|2021-01-29 08:52:30|95.1|95|95.1|95|95.1|95|95.1|95|800
1611910360000|2021-01-29 08:52:40|95.12|95.02|95.32|95.2|95.32|95.2|95.1|95.02|38801
1611910370000|2021-01-29 08:52:50|95.3|95.18|95.18|95.1|95.3|95.18|95.16|95.08|32682
1611910380000|2021-01-29 08:53:00|95.16|95.08|95.14|95.08|95.16|95.1|95.14|95.08|4123
1611910390000|2021-01-29 08:53:10|95.18|95.1|95.34|95.18|95.38|95.18|95.18|95.1|27049
1611910400000|2021-01-29 08:53:20|95.36||95.36||95.36||95.36||0
1611910410000|2021-01-29 08:53:30|95.34|95.16|95.18|95.06|95.34|95.16|95.16|95.06|8117
1611910420000|2021-01-29 08:53:40|95.16|95.04|95.16|95.02|95.16|95.04|95.16|95.02|18
1611910440000|2021-01-29 08:54:00|95.14|95|95.12|95|95.14|95|95.12|95|4721
1611910460000|2021-01-29 08:54:20|95.1|94.98|95.08|94.96|95.1|94.98|95.08|94.94|1924
1611910470000|2021-01-29 08:54:30|95.06|94.98|95.06|94.98|95.06|94.98|95.06|94.98|500
1611910480000|2021-01-29 08:54:40|95.08|95|95.06|94.98|95.12|95.02|95.06|94.96|16775
1611910490000|2021-01-29 08:54:50|95.1|95|95.16|95.02|95.16|95.02|95.1|95|3804
1611910500000|2021-01-29 08:55:00|95.18|95.04|95.18|95.06|95.26|95.16|95.12|95.02|42248
1611910510000|2021-01-29 08:55:10|95.16|95.04|95.16|95.06|95.22|95.08|95.04|95|40513
1611910520000|2021-01-29 08:55:20|95.14|95.04|95.08|94.96|95.14|95.04|95.04|94.92|5221
1611910530000|2021-01-29 08:55:30||94.98||94.98||94.98||94.98|435
1611910540000|2021-01-29 08:55:40|95.06|94.96|95.06|94.96|95.08|94.96|95.04|94.96|1407
1611910550000|2021-01-29 08:55:50|95.04|94.92|94.88|94.76|95.04|94.92|94.88|94.74|13089
1611910560000|2021-01-29 08:56:00|94.86|94.74|94.88|94.78|94.88|94.8|94.86|94.74|1531
1611910570000|2021-01-29 08:56:10|94.92|94.8|95|94.88|95.04|94.9|94.88|94.8|60435
1611910580000|2021-01-29 08:56:20|94.98|94.86|94.86|94.78|95|94.88|94.86|94.78|18257
1611910590000|2021-01-29 08:56:30|94.88||94.86||94.92||94.86||300
1611910600000|2021-01-29 08:56:40|94.84|94.76|94.76|94.64|94.86|94.76|94.76|94.62|8270
1611910610000|2021-01-29 08:56:50|94.78|94.66|94.8|94.68|94.84|94.68|94.78|94.66|33512
1611910620000|2021-01-29 08:57:00|94.78|94.66|94.76|94.66|94.78|94.68|94.76|94.66|10
1611910630000|2021-01-29 08:57:10|94.78|94.68|94.78|94.68|94.78|94.72|94.76|94.66|4372
1611910640000|2021-01-29 08:57:20|94.76|94.66|94.66|94.6|94.76|94.66|94.66|94.6|13288
1611910650000|2021-01-29 08:57:30|94.64|94.56|94.66|94.54|94.66|94.6|94.6|94.54|31529
1611910660000|2021-01-29 08:57:40|94.68|94.56|94.7|94.62|94.76|94.64|94.66|94.56|54426
1611910670000|2021-01-29 08:57:50|94.68|94.64|94.7|94.64|94.7|94.64|94.68|94.64|414
1611910680000|2021-01-29 08:58:00|94.72|94.66|94.8|94.74|94.86|94.74|94.72|94.64|68921
1611910690000|2021-01-29 08:58:10|94.84|94.72|94.82|94.72|94.88|94.78|94.78|94.66|22155
1611910700000|2021-01-29 08:58:20|94.8|94.7|94.82|94.7|94.82|94.72|94.8|94.7|10
1611910710000|2021-01-29 08:58:30|94.8|94.72|94.82|94.72|94.82|94.72|94.8|94.72|4258
1611910720000|2021-01-29 08:58:40|94.8|94.7|94.8|94.7|94.8|94.7|94.8|94.7|4865
1611910730000|2021-01-29 08:58:50|||||||||10000
1611910740000|2021-01-29 08:59:00|||||||||5240
1611910750000|2021-01-29 08:59:10|94.78||94.78||94.78||94.78||25357
1611910760000|2021-01-29 08:59:20|94.74|94.68|94.78|94.68|94.78|94.7|94.72|94.64|30524
1611910770000|2021-01-29 08:59:30|94.8|94.7|94.82|94.74|94.82|94.78|94.8|94.7|7565
1611910780000|2021-01-29 08:59:40||94.76||94.76||94.76||94.76|63
1611910790000|2021-01-29 08:59:50|94.8|94.8|94.8|94.76|94.82|94.8|94.8|94.74|12747
1611910800000|2021-01-29 09:00:00|94.82|94.78|94.98|94.86|95|94.86|94.82|94.78|31320
1611910810000|2021-01-29 09:00:10|94.96|94.88|94.98|94.88|95|94.88|94.96|94.88|1842
1611910820000|2021-01-29 09:00:20|95|94.9|95|94.9|95|94.9|95|94.9|10750
1611910830000|2021-01-29 09:00:30|94.98||94.98||94.98||94.98||1054
1611910850000|2021-01-29 09:00:50|95|94.92|95.12|95|95.12|95|95|94.92|18994
1611910860000|2021-01-29 09:01:00|95.1|95.02|95.1|95|95.12|95.04|95.1|95|5316
1611910870000|2021-01-29 09:01:10|95.08|94.98|95|94.88|95.08|94.98|94.98|94.88|36509
1611910880000|2021-01-29 09:01:20|95.04|94.9|95.04|94.94|95.04|94.94|95.04|94.9|1327
1611910890000|2021-01-29 09:01:30|95.02||95.04||95.04||95.02||1800
1611910910000|2021-01-29 09:01:50||94.96||94.96||94.96||94.96|143
1611910920000|2021-01-29 09:02:00|95.02|94.98|95.08|94.98|95.08|94.98|95.02|94.98|24639
1611910930000|2021-01-29 09:02:10|95.1|95.1|95.12|95.06|95.16|95.1|95.08|95|175651
1611910940000|2021-01-29 09:02:20|95.14|95.08|95.2|95.08|95.2|95.08|95.14|95.08|12371
1611910950000|2021-01-29 09:02:30||95.16||95.16||95.16||95.1|14676
1611910960000|2021-01-29 09:02:40|95.22|95.12|95.28|95.16|95.3|95.22|95.2|95.08|20039
1611910970000|2021-01-29 09:02:50|95.3|95.18|95.32|95.24|95.32|95.24|95.3|95.18|20
1611910980000|2021-01-29 09:03:00|95.34|95.22|95.28|95.18|95.34|95.24|95.28|95.18|16685
1611910990000|2021-01-29 09:03:10|95.26|95.16|95.14|95.08|95.26|95.16|95.14|95.08|10118
1611911000000|2021-01-29 09:03:20|95.12|95.06|95.08|94.98|95.12|95.06|95.08|94.98|850
1611911010000|2021-01-29 09:03:30|95.06|94.96|95.04|94.94|95.06|95|95.04|94.94|385
1611911020000|2021-01-29 09:03:40||94.96||94.96||94.96||94.96|860
1611911030000|2021-01-29 09:03:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|3515
1611911040000|2021-01-29 09:04:00|95|94.92|94.96|94.86|95|94.94|94.96|94.86|13348
1611911050000|2021-01-29 09:04:10|94.98|94.88|95.02|94.88|95.02|94.88|94.98|94.88|6231
1611911060000|2021-01-29 09:04:20|95.04|94.9|95.04|94.96|95.08|94.96|95.04|94.9|23656
1611911070000|2021-01-29 09:04:30|95.02||95.02||95.02||95.02||550
1611911080000|2021-01-29 09:04:40|95.04|94.94|94.94|94.88|95.04|94.94|94.94|94.88|18138
1611911100000|2021-01-29 09:05:00|94.92|94.86|94.84|94.7|94.92|94.86|94.84|94.7|9637
1611911110000|2021-01-29 09:05:10|94.82||94.8||94.82||94.8||19
1611911120000|2021-01-29 09:05:20|94.78|94.72|94.8|94.7|94.8|94.72|94.78|94.7|5500
1611911140000|2021-01-29 09:05:40|94.82|94.72|94.92|94.84|94.92|94.84|94.82|94.72|100924
1611911150000|2021-01-29 09:05:50|94.94|94.94|95.06|94.94|95.08|94.94|94.92|94.86|83524
1611911160000|2021-01-29 09:06:00|95.04|94.92|95|94.9|95.04|94.92|94.94|94.84|13375
1611911180000|2021-01-29 09:06:20|95.02|94.92|95.1|95.06|95.1|95.06|95.02|94.92|14294
1611911190000|2021-01-29 09:06:30|95.12|95.08|95.18|95.08|95.18|95.08|95.12|95.08|13
1611911200000|2021-01-29 09:06:40|95.16|95.1|95.18|95.1|95.18|95.1|95.16|95.1|2184
1611911210000|2021-01-29 09:06:50|95.2|95.12|95.28|95.2|95.28|95.2|95.18|95.12|20680
1611911220000|2021-01-29 09:07:00|95.32|95.22|95.46|95.34|95.48|95.34|95.32|95.22|4184
1611911230000|2021-01-29 09:07:10||95.36||95.38||95.38||95.36|116
1611911240000|2021-01-29 09:07:20|||||||||4717
1611911250000|2021-01-29 09:07:30|95.44|95.36|95.52|95.42|95.52|95.42|95.4|95.34|35932
1611911270000|2021-01-29 09:07:50|||||||||6349
1611911280000|2021-01-29 09:08:00|95.5|95.4|95.46|95.34|95.5|95.4|95.46|95.34|14727
1611911290000|2021-01-29 09:08:10|95.44|95.32|95.3|95.22|95.44|95.32|95.3|95.18|36559
1611911300000|2021-01-29 09:08:20|95.28|95.2|95.3|95.2|95.36|95.26|95.26|95.12|54651
1611911310000|2021-01-29 09:08:30|95.28|95.18|95.3|95.18|95.3|95.18|95.28|95.16|20000
1611911320000|2021-01-29 09:08:40|95.28|95.16|95.28|95.16|95.28|95.16|95.28|95.14|1060
1611911330000|2021-01-29 09:08:50|95.26|95.18|95.5|95.34|95.5|95.34|95.26|95.18|39757
1611911340000|2021-01-29 09:09:00|95.48||95.48||95.48||95.48||6297
1611911350000|2021-01-29 09:09:10|95.46|95.32|95.4|95.26|95.46|95.34|95.4|95.26|14648
1611911360000|2021-01-29 09:09:20||95.28||95.28||95.28||95.28|20962
1611911370000|2021-01-29 09:09:30|95.38|95.4|95.52|95.4|95.52|95.42|95.38|95.3|40621
1611911380000|2021-01-29 09:09:40|95.54|95.42|95.5|95.4|95.56|95.44|95.5|95.4|10389
1611911390000|2021-01-29 09:09:50|95.48||95.46||95.48||95.46||56
1611911400000|2021-01-29 09:10:00|95.44|95.38|95.34|95.2|95.44|95.38|95.34|95.2|9875
1611911410000|2021-01-29 09:10:10||95.22||95.22||95.22||95.22|346
1611911420000|2021-01-29 09:10:20|95.32|95.2|95.32|95.2|95.32|95.2|95.32|95.2|0
1611911430000|2021-01-29 09:10:30||95.22||95.22||95.22||95.22|5025
1611911440000|2021-01-29 09:10:40||95.2||95.2||95.2||95.2|994
1611911450000|2021-01-29 09:10:50|95.3|95.18|95.3|95.18|95.3|95.18|95.26|95.16|9673
1611911460000|2021-01-29 09:11:00|95.28|95.2|95.26|95.18|95.3|95.22|95.26|95.18|3774
1611911470000|2021-01-29 09:11:10|95.24|95.16|95.2|95.12|95.24|95.16|95.2|95.1|3410
1611911480000|2021-01-29 09:11:20|||||||||1000
1611911490000|2021-01-29 09:11:30|||||||||39
1611911500000|2021-01-29 09:11:40||95.14||95.14||95.14||95.14|57
1611911510000|2021-01-29 09:11:50|||||||||3222
1611911520000|2021-01-29 09:12:00|95.18|95.12|95.08|94.98|95.2|95.12|95.08|94.98|11868
1611911530000|2021-01-29 09:12:10|95.06|94.96|94.92|94.82|95.06|94.96|94.92|94.82|22333
1611911540000|2021-01-29 09:12:20|94.9|94.8|94.8|94.7|94.9|94.82|94.8|94.7|6484
1611911550000|2021-01-29 09:12:30||94.72||94.7||94.72||94.7|5478
1611911560000|2021-01-29 09:12:40|94.82|94.72|94.84|94.72|94.86|94.8|94.8|94.72|24053
1611911570000|2021-01-29 09:12:50|94.86|94.74|94.88|94.84|94.88|94.84|94.84|94.74|27195
1611911580000|2021-01-29 09:13:00|94.86|94.8|94.88|94.78|94.88|94.8|94.86|94.78|6651
1611911590000|2021-01-29 09:13:10|94.86|94.76|94.86|94.72|94.86|94.76|94.86|94.72|1304
1611911600000|2021-01-29 09:13:20|94.88|94.74|94.88|94.76|94.88|94.76|94.88|94.74|10712
1611911610000|2021-01-29 09:13:30|94.86|94.74|94.82|94.72|94.86|94.74|94.82|94.72|8160
1611911620000|2021-01-29 09:13:40|94.8|94.7|94.74|94.62|94.8|94.7|94.74|94.62|32734
1611911630000|2021-01-29 09:13:50||94.6||94.6||94.6||94.6|1030
1611911640000|2021-01-29 09:14:00|94.76|94.62|94.76|94.66|94.82|94.74|94.76|94.62|16409
1611911650000|2021-01-29 09:14:10|94.74|94.64|94.72|94.62|94.74|94.64|94.72|94.62|370
1611911660000|2021-01-29 09:14:20|94.74|94.64|94.92|94.82|94.96|94.84|94.72|94.64|36545
1611911670000|2021-01-29 09:14:30|94.9|94.8|94.98|94.84|95|94.88|94.9|94.8|0
1611911680000|2021-01-29 09:14:40|94.96|94.82|94.86|94.72|94.96|94.82|94.86|94.72|12156
1611911700000|2021-01-29 09:15:00|94.88|94.74|95.04|94.96|95.04|94.96|94.88|94.74|215587
1611911710000|2021-01-29 09:15:10|95.02|94.94|95.02|94.92|95.02|94.94|95.02|94.92|5055
1611911720000|2021-01-29 09:15:20|95|94.9|94.82|94.74|95|94.9|94.78|94.68|27449
1611911730000|2021-01-29 09:15:30|94.84|94.8|95|94.88|95.02|94.88|94.82|94.8|27859
1611911740000|2021-01-29 09:15:40|94.98|94.86|94.96|94.86|94.98|94.86|94.96|94.86|10
1611911770000|2021-01-29 09:16:10|94.94|94.88|94.94|94.88|94.94|94.88|94.94|94.88|436
1611911780000|2021-01-29 09:16:20|94.96|94.9|94.96|94.9|95|94.94|94.96|94.9|15589
1611911790000|2021-01-29 09:16:30|94.94|94.88|94.96|94.86|94.96|94.9|94.94|94.86|12103
1611911800000|2021-01-29 09:16:40||94.88||94.86||94.88||94.86|949
1611911810000|2021-01-29 09:16:50|94.94|94.84|94.92|94.84|94.94|94.84|94.92|94.84|57
1611911820000|2021-01-29 09:17:00|94.94|94.86|94.92|94.84|94.98|94.94|94.92|94.84|37424
1611911830000|2021-01-29 09:17:10|94.9|94.82|94.78|94.66|94.9|94.82|94.78|94.66|320153
1611911840000|2021-01-29 09:17:20|94.76|94.64|94.72|94.64|94.78|94.72|94.72|94.64|6215
1611911860000|2021-01-29 09:17:40|94.7|94.62|94.66|94.54|94.7|94.62|94.66|94.54|3346
1611911870000|2021-01-29 09:17:50|||||||||7747
1611911880000|2021-01-29 09:18:00|94.64|94.52|94.62|94.5|94.64|94.52|94.62|94.5|4835
1611911890000|2021-01-29 09:18:10|94.6|94.48|94.34|94.24|94.6|94.48|94.34|94.22|47277
1611911900000|2021-01-29 09:18:20|94.36|94.26|94.28|94.16|94.42|94.28|94.28|94.14|23257
1611911910000|2021-01-29 09:18:30|94.26|94.14|94.2|94.08|94.26|94.14|94.2|94.04|30818
1611911920000|2021-01-29 09:18:40||94.06||94.06||94.06||94.06|142
1611911930000|2021-01-29 09:18:50|||||||||5902
1611911950000|2021-01-29 09:19:10|94.18|94.04|94.16|94.04|94.2|94.08|94.16|94|90212
1611911960000|2021-01-29 09:19:20|94.14|94.02|94.1|94.02|94.14|94.02|94.1|94|6059
1611911970000|2021-01-29 09:19:30|94.12|94.1|94.2|94.1|94.2|94.12|94.12|94.1|26510
1611911980000|2021-01-29 09:19:40|94.18|94.12|94.18|94.04|94.18|94.16|94.18|94.02|35098
1611911990000|2021-01-29 09:19:50|94.16|94.02|94.14|94.02|94.16|94.02|94.14|94|8102
1611912000000|2021-01-29 09:20:00|94.12|94.04|94.2|94.08|94.2|94.12|94.12|94.02|50591
1611912010000|2021-01-29 09:20:10|94.18|94.06|94.2|94.08|94.2|94.08|94.18|94.06|24131
1611912020000|2021-01-29 09:20:20|94.22|94.1|94.38|94.3|94.4|94.3|94.22|94.1|27594
1611912030000|2021-01-29 09:20:30|94.36|94.26|94.28|94.12|94.36|94.26|94.28|94.1|13503
1611912040000|2021-01-29 09:20:40|||||||||10000
1611912050000|2021-01-29 09:20:50|94.26|94.14|94.32|94.28|94.32|94.28|94.26|94.14|5600
1611912060000|2021-01-29 09:21:00|94.34|94.24|94.4|94.3|94.4|94.3|94.3|94.24|53445
1611912070000|2021-01-29 09:21:10|94.42|94.28|94.44|94.32|94.44|94.32|94.4|94.28|10365
1611912080000|2021-01-29 09:21:20||94.34||94.36||94.36||94.34|25
1611912090000|2021-01-29 09:21:30|94.42|94.34|94.6|94.52|94.6|94.54|94.42|94.34|40911
1611912100000|2021-01-29 09:21:40||94.54||94.52||94.54||94.52|3132
1611912110000|2021-01-29 09:21:50|94.58|94.5|94.46|94.4|94.58|94.5|94.46|94.32|20086
1611912120000|2021-01-29 09:22:00|94.48|94.42|94.58|94.48|94.58|94.48|94.46|94.42|46669
1611912130000|2021-01-29 09:22:10|94.56|94.46|94.58|94.48|94.58|94.48|94.56|94.46|4686
1611912150000|2021-01-29 09:22:30||94.5||94.5||94.5||94.5|3736
1611912160000|2021-01-29 09:22:40|94.62|94.52|94.72|94.6|94.72|94.6|94.62|94.52|8497
1611912170000|2021-01-29 09:22:50|94.7|94.62|94.7|94.62|94.7|94.62|94.7|94.62|22029
1611912180000|2021-01-29 09:23:00|94.68|94.6|94.6|94.46|94.68|94.6|94.6|94.46|23570
1611912190000|2021-01-29 09:23:10|94.58|94.44|94.56|94.44|94.58|94.44|94.56|94.44|10
1611912200000|2021-01-29 09:23:20|94.58|94.46|94.68|94.56|94.68|94.58|94.58|94.46|39419
1611912210000|2021-01-29 09:23:30|94.66|94.54|94.62|94.48|94.66|94.54|94.62|94.48|6525
1611912220000|2021-01-29 09:23:40||94.5||94.5||94.5||94.5|40
1611912240000|2021-01-29 09:24:00|94.6|94.48|94.4|94.3|94.6|94.48|94.4|94.28|9321
1611912250000|2021-01-29 09:24:10|94.38|94.28|94.38|94.28|94.38|94.3|94.38|94.28|2500
1611912260000|2021-01-29 09:24:20||94.3||94.3||94.3||94.3|700
1611912270000|2021-01-29 09:24:30|94.4|94.32|94.4|94.34|94.44|94.34|94.4|94.32|21458
1611912280000|2021-01-29 09:24:40|94.44|94.36|94.46|94.36|94.46|94.38|94.44|94.34|8899
1611912290000|2021-01-29 09:24:50|94.44|94.4|94.46|94.38|94.46|94.42|94.44|94.36|1926
1611912300000|2021-01-29 09:25:00|94.44|94.36|94.38|94.28|94.44|94.36|94.36|94.26|15137
1611912310000|2021-01-29 09:25:10|94.36|94.26|94.36|94.26|94.36|94.26|94.36|94.26|2636
1611912320000|2021-01-29 09:25:20|||||||||100
1611912330000|2021-01-29 09:25:30|||||||||5363
1611912340000|2021-01-29 09:25:40|94.34|94.34|94.32|94.26|94.36|94.34|94.3|94.24|1346
1611912350000|2021-01-29 09:25:50|94.3|94.24|94.3|94.24|94.3|94.26|94.28|94.24|7706
1611912360000|2021-01-29 09:26:00|94.32|94.26|94.34|94.26|94.36|94.28|94.32|94.26|8724
1611912370000|2021-01-29 09:26:10|94.32||94.34||94.34||94.32||0
1611912390000|2021-01-29 09:26:30|94.32|94.24|94.34|94.26|94.34|94.26|94.32|94.24|14196
1611912400000|2021-01-29 09:26:40|94.36|94.28|94.4|94.3|94.4|94.34|94.36|94.28|15618
1611912410000|2021-01-29 09:26:50|94.38||94.38||94.38||94.38||5817
1611912420000|2021-01-29 09:27:00||94.32||94.32||94.32||94.32|1575
1611912430000|2021-01-29 09:27:10|||||||||5763
1611912450000|2021-01-29 09:27:30|94.36|94.3|94.54|94.46|94.56|94.46|94.36|94.3|32671
1611912460000|2021-01-29 09:27:40|94.56|94.48|94.6|94.54|94.6|94.54|94.54|94.48|18569
1611912470000|2021-01-29 09:27:50|94.64|94.56|94.68|94.58|94.7|94.58|94.64|94.56|2079
1611912480000|2021-01-29 09:28:00|94.7|94.6|94.7|94.66|94.7|94.66|94.7|94.6|2875
1611912490000|2021-01-29 09:28:10|||||||||96
1611912500000|2021-01-29 09:28:20|94.72|94.68|94.7|94.62|94.8|94.74|94.7|94.6|30721
1611912510000|2021-01-29 09:28:30|94.72|94.64|94.76|94.64|94.78|94.64|94.72|94.64|1093
1611912520000|2021-01-29 09:28:40|94.78||94.78||94.78||94.78||73
1611912530000|2021-01-29 09:28:50|94.8|94.66|94.68|94.62|94.82|94.72|94.68|94.62|22052
1611912550000|2021-01-29 09:29:10|94.72|94.64|94.76|94.64|94.78|94.68|94.72|94.64|3345
1611912560000|2021-01-29 09:29:20|94.78|94.66|94.76|94.74|94.78|94.74|94.76|94.66|14324
1611912570000|2021-01-29 09:29:30|94.78|94.76|94.7|94.64|94.84|94.76|94.7|94.64|35016
1611912580000|2021-01-29 09:29:40|94.74|94.66|94.7|94.58|94.76|94.66|94.7|94.58|6333
1611912600000|2021-01-29 09:30:00|94.68|94.6|94.62|94.52|94.68|94.6|94.62|94.52|5751
1611912610000|2021-01-29 09:30:10|94.6|94.5|94.42|94.36|94.6|94.5|94.42|94.36|517076
1611912620000|2021-01-29 09:30:20|94.4|94.32|94.34|94.22|94.4|94.32|94.34|94.22|5247
1611912630000|2021-01-29 09:30:30|94.36|94.24|94.38|94.28|94.38|94.28|94.36|94.24|7127
1611912640000|2021-01-29 09:30:40|94.4|94.3|94.46|94.36|94.46|94.36|94.38|94.3|18221
1611912650000|2021-01-29 09:30:50|94.44|94.34|94.36|94.24|94.44|94.34|94.36|94.24|24722
1611912670000|2021-01-29 09:31:10|94.34||94.32||94.34||94.32||5174
1611912680000|2021-01-29 09:31:20|94.3||94.3||94.3||94.3||10000
1611912690000|2021-01-29 09:31:30|94.32|94.26|94.4|94.32|94.44|94.34|94.32|94.26|38224
1611912700000|2021-01-29 09:31:40|94.42|94.34|94.5|94.42|94.5|94.42|94.42|94.34|20139
1611912710000|2021-01-29 09:31:50|94.48|94.48|94.44|94.34|94.5|94.48|94.44|94.34|22848
1611912720000|2021-01-29 09:32:00|94.42||94.42||94.44||94.42||3156
1611912730000|2021-01-29 09:32:10|94.44|94.36|94.52|94.44|94.54|94.44|94.44|94.36|31632
1611912740000|2021-01-29 09:32:20|||||||||298
1611912750000|2021-01-29 09:32:30|94.54|94.46|94.54|94.5|94.54|94.5|94.54|94.46|6600
1611912760000|2021-01-29 09:32:40|94.56|94.52|94.74|94.64|94.74|94.64|94.56|94.5|24125
1611912770000|2021-01-29 09:32:50|94.72|94.62|94.62|94.54|94.72|94.62|94.6|94.54|25999
1611912790000|2021-01-29 09:33:10|94.58|94.52|94.56|94.5|94.58|94.52|94.56|94.5|1010
1611912800000|2021-01-29 09:33:20|94.58||94.58||94.58||94.58||3850
1611912820000|2021-01-29 09:33:40|94.56||94.56||94.56||94.56||8328
1611912840000|2021-01-29 09:34:00|94.58|94.52|94.58|94.54|94.6|94.56|94.58|94.52|17098
1611912850000|2021-01-29 09:34:10|94.56|94.52|94.52|94.42|94.56|94.52|94.52|94.42|10743
1611912860000|2021-01-29 09:34:20|94.54|94.44|94.58|94.48|94.58|94.48|94.52|94.44|12087
1611912870000|2021-01-29 09:34:30|94.56||94.56||94.58||94.56||563
1611912880000|2021-01-29 09:34:40|94.54|94.46|94.5|94.38|94.54|94.46|94.5|94.38|31880
1611912900000|2021-01-29 09:35:00|94.52|94.4|94.56|94.44|94.56|94.44|94.5|94.4|21929
1611912910000|2021-01-29 09:35:10|94.58|94.46|94.62|94.48|94.62|94.48|94.58|94.46|8805
1611912920000|2021-01-29 09:35:20|94.64|94.5|94.66|94.62|94.66|94.62|94.62|94.5|24205
1611912930000|2021-01-29 09:35:30|94.68|94.64|94.7|94.58|94.72|94.64|94.68|94.58|7433
1611912940000|2021-01-29 09:35:40|||||||||4500
1611912950000|2021-01-29 09:35:50|||||||||5000
1611912960000|2021-01-29 09:36:00|94.72|94.6|94.76|94.64|94.78|94.7|94.72|94.6|11141
1611912970000|2021-01-29 09:36:10|94.74|94.72|94.68|94.58|94.74|94.72|94.68|94.56|22525
1611912980000|2021-01-29 09:36:20|94.7|94.6|94.68|94.58|94.7|94.6|94.68|94.58|1000
1611912990000|2021-01-29 09:36:30|94.7|94.6|94.7|94.64|94.7|94.64|94.7|94.6|100
1611913000000|2021-01-29 09:36:40|94.68|94.62|94.64|94.58|94.68|94.62|94.64|94.56|4108
1611913010000|2021-01-29 09:36:50|94.62|94.56|94.58|94.46|94.62|94.56|94.58|94.46|6775
1611913020000|2021-01-29 09:37:00|94.56|94.44|94.52|94.42|94.56|94.44|94.52|94.42|58
1611913040000|2021-01-29 09:37:20|94.5|94.4|94.5|94.38|94.5|94.4|94.5|94.38|53
1611913050000|2021-01-29 09:37:30||94.4||94.4||94.4||94.4|5751
1611913060000|2021-01-29 09:37:40||94.42||94.4||94.42||94.4|2000
1611913070000|2021-01-29 09:37:50|94.52|94.42|94.58|94.48|94.6|94.52|94.52|94.42|40169
1611913080000|2021-01-29 09:38:00|94.56|94.46|94.5|94.4|94.56|94.48|94.5|94.4|3902
1611913090000|2021-01-29 09:38:10|94.48|94.38|94.44|94.36|94.48|94.4|94.44|94.36|550
1611913100000|2021-01-29 09:38:20|94.42|94.34|94.44|94.36|94.44|94.36|94.36|94.3|3087
1611913110000|2021-01-29 09:38:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|381
1611913130000|2021-01-29 09:38:50|94.4|94.32|94.38|94.3|94.4|94.32|94.38|94.3|7765
1611913140000|2021-01-29 09:39:00|94.36|94.28|94.26|94.16|94.36|94.3|94.26|94.16|280795
1611913150000|2021-01-29 09:39:10|94.28|94.18|94.24|94.14|94.28|94.22|94.24|94.14|27763
1611913160000|2021-01-29 09:39:20|94.22|94.12|94.16|94.04|94.22|94.12|94.16|94.04|11654
1611913200000|2021-01-29 09:40:00|94.18|94.06|94.2|94.16|94.22|94.18|94.18|94.06|41693
1611913210000|2021-01-29 09:40:10|94.22|94.18|94.24|94.14|94.24|94.18|94.22|94.14|6770
1611913220000|2021-01-29 09:40:20|94.22|94.12|94.24|94.14|94.24|94.14|94.22|94.12|1046
1611913230000|2021-01-29 09:40:30|94.22|94.12|94.2|94.14|94.22|94.14|94.18|94.12|0
1611913240000|2021-01-29 09:40:40|94.18|94.12|94.12|94.06|94.18|94.12|94.08|94.02|8119
1611913250000|2021-01-29 09:40:50|||||||||832
1611913260000|2021-01-29 09:41:00|94.14|94.1|94.3|94.24|94.3|94.24|94.12|94.08|46454
1611913270000|2021-01-29 09:41:10|94.28|94.22|94.24|94.18|94.28|94.22|94.22|94.14|91786
1611913280000|2021-01-29 09:41:20|94.28|94.2|94.3|94.24|94.3|94.24|94.28|94.2|4987
1611913290000|2021-01-29 09:41:30|||||||||1900
1611913300000|2021-01-29 09:41:40|94.32|94.3|94.24|94.14|94.36|94.3|94.24|94.14|36973
1611913310000|2021-01-29 09:41:50|||||||||27590
1611913320000|2021-01-29 09:42:00|94.22|94.12|94.2|94.08|94.22|94.12|94.2|94.06|33305
1611913330000|2021-01-29 09:42:10||94.1||94.1||94.1||94.1|0
1611913340000|2021-01-29 09:42:20|94.18|94.12|94.18|94.08|94.18|94.12|94.14|94.08|4568
1611913350000|2021-01-29 09:42:30|94.16|94.1|94.16|94.1|94.16|94.1|94.16|94.1|97
1611913360000|2021-01-29 09:42:40|94.18|94.12|94.24|94.14|94.24|94.18|94.18|94.1|34491
1611913370000|2021-01-29 09:42:50|94.22|94.16|94.24|94.14|94.24|94.16|94.22|94.14|119
1611913380000|2021-01-29 09:43:00|94.22|94.1|94.18|94.1|94.22|94.1|94.18|94.1|2042
1611913400000|2021-01-29 09:43:20|94.16|94.12|94.16|94.1|94.16|94.12|94.16|94.1|5046
1611913410000|2021-01-29 09:43:30|94.18|94.12|94.22|94.14|94.26|94.2|94.18|94.1|70102
1611913420000|2021-01-29 09:43:40||94.2||94.2||94.2||94.2|7342
1611913430000|2021-01-29 09:43:50|94.24|94.14|94.22|94.14|94.24|94.16|94.18|94.1|7248
1611913450000|2021-01-29 09:44:10|94.2|94.1|94.12|94.04|94.22|94.14|94.12|94.04|10734
1611913460000|2021-01-29 09:44:20|94.14|94.06|94.2|94.1|94.2|94.1|94.14|94.06|3305
1611913470000|2021-01-29 09:44:30|94.18||94.18||94.18||94.18||0
1611913490000|2021-01-29 09:44:50|94.2|94.14|94.18|94.14|94.2|94.14|94.18|94.14|2367
1611913500000|2021-01-29 09:45:00|94.2|94.16|94.24|94.14|94.24|94.18|94.18|94.14|10575
1611913510000|2021-01-29 09:45:10|94.22||94.24||94.24||94.22||0
1611913520000|2021-01-29 09:45:20|94.22|94.1|94.16|94.08|94.22|94.1|94.16|94.06|14052
1611913530000|2021-01-29 09:45:30|||||||||5000
1611913540000|2021-01-29 09:45:40|94.18|94.1|94.2|94.1|94.2|94.14|94.16|94.1|19749
1611913550000|2021-01-29 09:45:50|94.18|94.08|94.18|94.08|94.2|94.18|94.18|94.06|3657
1611913560000|2021-01-29 09:46:00||94.1||94.1||94.1||94.1|525
1611913580000|2021-01-29 09:46:20|94.16||94.16||94.16||94.16||966
1611913600000|2021-01-29 09:46:40|94.18|94.12|94.28|94.22|94.28|94.22|94.16|94.12|33769
1611913610000|2021-01-29 09:46:50||94.2||94.22||94.22||94.2|4151
1611913620000|2021-01-29 09:47:00|94.26|94.2|94.24|94.18|94.26|94.2|94.24|94.18|3586
1611913630000|2021-01-29 09:47:10|94.22|94.14|94.2|94.1|94.22|94.14|94.2|94.1|4083
1611913640000|2021-01-29 09:47:20|94.18|94.18|94.22|94.12|94.22|94.18|94.18|94.1|11480
1611913650000|2021-01-29 09:47:30|94.2|94.14|94.2|94.12|94.2|94.14|94.2|94.1|1083
1611913660000|2021-01-29 09:47:40|94.22|94.16|94.22|94.16|94.22|94.16|94.22|94.16|3
1611913670000|2021-01-29 09:47:50|94.24|94.18|94.32|94.28|94.32|94.28|94.22|94.18|46292
1611913680000|2021-01-29 09:48:00|94.3|94.26|94.36|94.28|94.36|94.28|94.3|94.24|12706
1611913690000|2021-01-29 09:48:10||94.3||94.3||94.3||94.3|10333
1611913700000|2021-01-29 09:48:20|||||||||669
1611913710000|2021-01-29 09:48:30|94.38|94.32|94.32|94.24|94.4|94.36|94.32|94.18|26501
1611913720000|2021-01-29 09:48:40|94.34|94.26|94.4|94.3|94.4|94.3|94.32|94.26|2745
1611913730000|2021-01-29 09:48:50|94.38||94.38||94.38||94.38||0
1611913740000|2021-01-29 09:49:00|94.36|94.32|94.46|94.34|94.48|94.4|94.36|94.32|36261
1611913750000|2021-01-29 09:49:10|||||||||4212
1611913760000|2021-01-29 09:49:20|94.44|94.32|94.4|94.28|94.44|94.32|94.34|94.24|14039
1611913770000|2021-01-29 09:49:30|94.42|94.3|94.38|94.3|94.42|94.3|94.38|94.3|0
1611913780000|2021-01-29 09:49:40|94.4|94.32|94.44|94.32|94.44|94.32|94.4|94.3|26
1611913790000|2021-01-29 09:49:50|94.46|94.34|94.58|94.48|94.58|94.48|94.46|94.34|27116
1611913800000|2021-01-29 09:50:00|94.56|94.46|94.48|94.44|94.56|94.46|94.46|94.4|21511
1611913810000|2021-01-29 09:50:10|94.46|94.38|94.6|94.5|94.6|94.5|94.46|94.36|29493
1611913820000|2021-01-29 09:50:20|94.62|94.52|94.58|94.46|94.64|94.6|94.58|94.44|22386
1611913840000|2021-01-29 09:50:40|||||||||1057
1611913850000|2021-01-29 09:50:50|94.56||94.58||94.58||94.56||1633
1611913870000|2021-01-29 09:51:10|94.56|94.44|94.52|94.42|94.56|94.44|94.52|94.42|64496
1611913880000|2021-01-29 09:51:20|||||||||6829
1611913890000|2021-01-29 09:51:30|94.5|94.4|94.44|94.36|94.5|94.48|94.44|94.32|58919
1611913900000|2021-01-29 09:51:40|||||||||10
1611913910000|2021-01-29 09:51:50|94.46|94.38|94.48|94.42|94.48|94.42|94.44|94.38|2853
1611913920000|2021-01-29 09:52:00|94.46|94.4|94.46|94.34|94.46|94.4|94.46|94.34|5960
1611913930000|2021-01-29 09:52:10|94.44|94.32|94.42|94.3|94.44|94.32|94.42|94.3|2917
1611913940000|2021-01-29 09:52:20|94.4|94.28|94.4|94.34|94.42|94.34|94.36|94.28|27743
1611913950000|2021-01-29 09:52:30|94.42|94.38|94.42|94.38|94.42|94.38|94.42|94.38|0
1611913960000|2021-01-29 09:52:40|94.4|94.34|94.4|94.28|94.4|94.34|94.4|94.28|10708
1611913970000|2021-01-29 09:52:50|||||||||2067
1611913980000|2021-01-29 09:53:00|94.38|94.3|94.36|94.3|94.38|94.3|94.36|94.3|171
1611913990000|2021-01-29 09:53:10|94.34|94.28|94.3|94.22|94.34|94.28|94.28|94.22|21410
1611914010000|2021-01-29 09:53:30|94.22|94.2|94.16|94.1|94.24|94.2|94.14|94.1|259407
1611914020000|2021-01-29 09:53:40|94.14|94.12|94.2|94.14|94.2|94.14|94.14|94.12|29152
1611914030000|2021-01-29 09:53:50|94.18|94.18|94.28|94.2|94.3|94.2|94.18|94.14|31342
1611914040000|2021-01-29 09:54:00|94.26|94.18|94.26|94.2|94.26|94.2|94.26|94.16|37352
1611914050000|2021-01-29 09:54:10|94.28|94.26|94.4|94.34|94.4|94.34|94.28|94.2|22166
1611914060000|2021-01-29 09:54:20|94.42|94.32|94.42|94.38|94.42|94.38|94.42|94.32|6992
1611914070000|2021-01-29 09:54:30|||||||||10000
1611914080000|2021-01-29 09:54:40|94.44|94.4|94.44|94.38|94.44|94.4|94.44|94.38|5504
1611914090000|2021-01-29 09:54:50|94.42|94.4|94.42|94.36|94.42|94.4|94.42|94.36|5114
1611914100000|2021-01-29 09:55:00|94.4|94.34|94.38|94.32|94.4|94.34|94.38|94.28|4351
1611914120000|2021-01-29 09:55:20|94.4|94.34|94.42|94.32|94.44|94.36|94.4|94.32|15217
1611914140000|2021-01-29 09:55:40|94.44|94.34|94.44|94.36|94.44|94.38|94.42|94.34|16120
1611914150000|2021-01-29 09:55:50|94.42|94.34|94.44|94.34|94.44|94.34|94.42|94.32|0
1611914160000|2021-01-29 09:56:00|94.42||94.42||94.42||94.42||0
1611914170000|2021-01-29 09:56:10|||||||||15000
1611914190000|2021-01-29 09:56:30|94.44|94.36|94.4|94.34|94.44|94.36|94.4|94.34|11884
1611914200000|2021-01-29 09:56:40|94.42|94.36|94.46|94.4|94.46|94.4|94.4|94.36|21633
1611914210000|2021-01-29 09:56:50|94.48|94.42|94.54|94.44|94.56|94.5|94.48|94.42|6572
1611914220000|2021-01-29 09:57:00|94.5|94.42|94.5|94.42|94.5|94.42|94.5|94.4|10515
1611914260000|2021-01-29 09:57:40|94.48||94.48||94.48||94.48||3973
1611914270000|2021-01-29 09:57:50|94.46|94.4|94.38|94.32|94.46|94.4|94.38|94.32|22888
1611914280000|2021-01-29 09:58:00|94.36|94.3|94.32|94.3|94.38|94.32|94.32|94.3|18365
1611914290000|2021-01-29 09:58:10|94.36|94.32|94.42|94.34|94.42|94.36|94.32|94.3|42499
1611914300000|2021-01-29 09:58:20|94.44|94.36|94.46|94.34|94.48|94.36|94.44|94.34|4300
1611914310000|2021-01-29 09:58:30|94.44||94.44||94.44||94.44||500
1611914320000|2021-01-29 09:58:40|94.42|94.32|94.4|94.32|94.42|94.32|94.38|94.32|690
1611914330000|2021-01-29 09:58:50|94.38|94.3|94.34|94.28|94.38|94.3|94.34|94.28|3676
1611914340000|2021-01-29 09:59:00|94.36|94.26|94.3|94.24|94.36|94.26|94.3|94.24|400
1611914360000|2021-01-29 09:59:20|94.28|94.22|94.24|94.16|94.28|94.22|94.24|94.16|35723
1611914370000|2021-01-29 09:59:30|94.22|94.14|94.2|94.12|94.22|94.14|94.2|94.1|9517
1611914380000|2021-01-29 09:59:40|94.22|94.14|94.24|94.12|94.26|94.18|94.2|94.12|46400
1611914400000|2021-01-29 10:00:00|94.26|94.2|94.26|94.2|94.26|94.2|94.26|94.12|19783
1611914410000|2021-01-29 10:00:10|94.24||94.24||94.24||94.24||6434
1611914420000|2021-01-29 10:00:20|94.22|94.16|94.18|94.1|94.22|94.16|94.18|94.1|2068
1611914440000|2021-01-29 10:00:40||94.12||94.1||94.12||94.1|8697
1611914450000|2021-01-29 10:00:50|94.16|94.12|94.2|94.1|94.2|94.12|94.12|94.1|28092
1611914460000|2021-01-29 10:01:00|94.18|94.12|94.16|94.12|94.22|94.2|94.16|94.1|42044
1611914470000|2021-01-29 10:01:10|94.14|94.1|94.26|94.16|94.28|94.2|94.04|94|17209
1611914490000|2021-01-29 10:01:30|94.24|94.14|94.24|94.14|94.24|94.14|94.22|94.14|4559
1611914500000|2021-01-29 10:01:40|94.26|94.16|94.24|94.18|94.26|94.18|94.24|94.16|12662
1611914510000|2021-01-29 10:01:50|94.26|94.2|94.34|94.26|94.34|94.26|94.26|94.2|23338
1611914520000|2021-01-29 10:02:00|94.32|94.24|94.28|94.2|94.32|94.24|94.28|94.2|32713
1611914530000|2021-01-29 10:02:10||94.22||94.22||94.22||94.22|20000
1611914540000|2021-01-29 10:02:20|94.3|94.24|94.38|94.32|94.38|94.32|94.3|94.24|21792
1611914550000|2021-01-29 10:02:30|94.36|94.3|94.32|94.26|94.36|94.3|94.32|94.24|11754
1611914560000|2021-01-29 10:02:40|94.34|94.28|94.36|94.28|94.36|94.28|94.3|94.26|17756
1611914570000|2021-01-29 10:02:50||94.26||94.26||94.26||94.26|405
1611914580000|2021-01-29 10:03:00|94.34|94.28|94.34|94.28|94.34|94.28|94.34|94.28|460
1611914610000|2021-01-29 10:03:30|94.36|94.3|94.38|94.28|94.38|94.34|94.36|94.26|7094
1611914620000|2021-01-29 10:03:40||94.3||94.32||94.32||94.3|0
1611914630000|2021-01-29 10:03:50|94.36|94.34|94.36|94.26|94.36|94.34|94.36|94.26|4086
1611914640000|2021-01-29 10:04:00|94.34||94.32||94.34||94.32||38
1611914660000|2021-01-29 10:04:20|94.34|94.28|94.36|94.3|94.36|94.3|94.34|94.28|16081
1611914670000|2021-01-29 10:04:30|||||||||100
1611914680000|2021-01-29 10:04:40|94.34|94.28|94.36|94.28|94.36|94.28|94.34|94.26|133
1611914690000|2021-01-29 10:04:50|94.38|94.3|94.38|94.3|94.4|94.32|94.38|94.3|6342
1611914700000|2021-01-29 10:05:00|94.4|94.34|94.3|94.24|94.4|94.34|94.3|94.22|26011
1611914710000|2021-01-29 10:05:10|94.28|94.22|94.28|94.2|94.28|94.22|94.28|94.2|605
1611914720000|2021-01-29 10:05:20|94.3|94.22|94.3|94.24|94.32|94.3|94.3|94.22|8231
1611914730000|2021-01-29 10:05:30|94.28|94.22|94.2|94.1|94.28|94.22|94.16|94.1|340685
1611914740000|2021-01-29 10:05:40|94.18||94.18||94.18||94.18||0
1611914760000|2021-01-29 10:06:00|94.16|94.06|94.16|94.08|94.18|94.1|94.1|94.02|31010
1611914770000|2021-01-29 10:06:10|94.14|94.06|94.18|94.08|94.2|94.12|94.14|94.06|32525
1611914780000|2021-01-29 10:06:20|94.16|94.06|94.12|94.04|94.16|94.06|94.12|94.04|13167
1611914790000|2021-01-29 10:06:30|94.1|94.02|94.06|94|94.1|94.02|94.06|94|4437
1611914800000|2021-01-29 10:06:40|94.04|93.98|94.02|93.92|94.04|93.98|93.98|93.9|310535
1611914810000|2021-01-29 10:06:50|||||||||42615
1611914830000|2021-01-29 10:07:10|94.04|93.94|94.18|94.06|94.18|94.06|94.04|93.94|32310
1611914840000|2021-01-29 10:07:20|94.12||94.12||94.12||94.12||10
1611914850000|2021-01-29 10:07:30|94.14|94.08|94.18|94.08|94.18|94.08|94.12|94.08|19796
1611914860000|2021-01-29 10:07:40|94.2|94.1|94.26|94.18|94.26|94.18|94.2|94.1|11655
1611914870000|2021-01-29 10:07:50|94.3|94.2|94.3|94.24|94.3|94.24|94.3|94.2|462
1611914880000|2021-01-29 10:08:00|94.34|94.26|94.26|94.2|94.36|94.28|94.24|94.2|19644
1611914890000|2021-01-29 10:08:10|94.24|94.16|94.24|94.14|94.26|94.16|94.24|94.14|4003
1611914900000|2021-01-29 10:08:20|94.28|94.16|94.3|94.2|94.32|94.2|94.28|94.16|3294
1611914910000|2021-01-29 10:08:30|94.28|94.18|94.2|94.1|94.28|94.18|94.2|94.1|1196
1611914930000|2021-01-29 10:08:50|94.18|94.12|94.22|94.12|94.22|94.12|94.18|94.1|130
1611914940000|2021-01-29 10:09:00|94.2||94.2||94.2||94.2||0
1611914950000|2021-01-29 10:09:10|94.18|94.1|94.14|94.06|94.18|94.1|94.12|94.04|10763
1611914960000|2021-01-29 10:09:20|94.12|94.04|94.12|94.04|94.12|94.06|94.12|94.02|2105
1611914970000|2021-01-29 10:09:30|94.14|94.02|94.16|94.08|94.16|94.08|94.12|94.02|123855
1611914980000|2021-01-29 10:09:40|94.18|94.06|94.22|94.2|94.26|94.2|94.18|94.06|40062
1611914990000|2021-01-29 10:09:50||94.16||94.2||94.2||94.16|14038
1611915000000|2021-01-29 10:10:00||94.16||94.2||94.2||94.16|10
1611915020000|2021-01-29 10:10:20|94.26|94.16|94.26|94.2|94.28|94.2|94.24|94.16|26178
1611915030000|2021-01-29 10:10:30|94.24||94.24||94.24||94.24||988
1611915050000|2021-01-29 10:10:50|||||||||10191
1611915060000|2021-01-29 10:11:00|||||||||10930
1611915070000|2021-01-29 10:11:10|94.22|94.18|94.16|94.08|94.3|94.2|94.16|94.08|110299
1611915080000|2021-01-29 10:11:20|94.14|94.06|94.12|94.06|94.14|94.06|94.12|94.06|6283
1611915090000|2021-01-29 10:11:30|94.1|94.04|94.1|94.02|94.1|94.04|94.1|94.02|5205
1611915100000|2021-01-29 10:11:40|94.08|94|94|93.96|94.08|94|94|93.94|53744
1611915110000|2021-01-29 10:11:50|94.04|93.98|94.08|94.02|94.08|94.02|94.04|93.98|13750
1611915120000|2021-01-29 10:12:00|94.06|94|94.08|94|94.08|94|94.06|94|4289
1611915130000|2021-01-29 10:12:10||94.02||94.02||94.02||94.02|10
1611915140000|2021-01-29 10:12:20|94.06|94|94.04|93.94|94.06|94|94.04|93.94|17684
1611915160000|2021-01-29 10:12:40|94.06|93.96|94.1|94.02|94.1|94.02|94.04|93.96|60296
1611915170000|2021-01-29 10:12:50|94.12|94.04|94.16|94.1|94.16|94.1|94.12|94.04|1501
1611915180000|2021-01-29 10:13:00|94.14|94.08|94.14|94.04|94.14|94.08|94.14|94.04|6711
1611915200000|2021-01-29 10:13:20|94.12|94.02|94.08|94|94.12|94.04|94.08|94|9702
1611915210000|2021-01-29 10:13:30|94.02|93.98|94|93.96|94.08|93.98|94|93.96|24181
1611915220000|2021-01-29 10:13:40|||||||||8424
1611915230000|2021-01-29 10:13:50|94.02|93.98|94.02|93.98|94.06|94|94|93.96|31581
1611915240000|2021-01-29 10:14:00|94.06|94|94.08|94|94.08|94.02|94.02|93.98|46940
1611915250000|2021-01-29 10:14:10|94.06||94.08||94.08||94.06||5911
1611915260000|2021-01-29 10:14:20|94.06||94.08||94.08||94.06||32
1611915270000|2021-01-29 10:14:30|94.06|93.98|93.98|93.9|94.06|93.98|93.98|93.9|22672
1611915280000|2021-01-29 10:14:40|93.96|93.88|93.98|93.88|93.98|93.9|93.96|93.88|14900
1611915290000|2021-01-29 10:14:50|||||||||1000
1611915300000|2021-01-29 10:15:00|94|93.9|94.04|93.98|94.04|93.98|93.98|93.88|31100
1611915310000|2021-01-29 10:15:10||93.96||93.96||93.96||93.96|2638
1611915320000|2021-01-29 10:15:20|94.06|93.94|94.14|94.08|94.14|94.08|94.04|93.94|18670
1611915330000|2021-01-29 10:15:30|94.16|94.1|94.22|94.12|94.22|94.16|94.16|94.1|9031
1611915340000|2021-01-29 10:15:40|94.2|94.1|94.16|94.08|94.22|94.14|94.12|94.08|51895
1611915350000|2021-01-29 10:15:50||94.06||94.06||94.06||94.06|101823
1611915370000|2021-01-29 10:16:10|94.14|94.04|94.06|94|94.14|94.04|94.06|94|7744
1611915380000|2021-01-29 10:16:20|94.08|94.1|94.12|94.1|94.16|94.1|94.08|94.02|51316
1611915390000|2021-01-29 10:16:30||94.04||94.1||94.1||94.02|6792
1611915410000|2021-01-29 10:16:50|||||||||8547
1611915420000|2021-01-29 10:17:00|94.14|94.06|94.04|93.94|94.14|94.1|94.04|93.94|30441
1611915430000|2021-01-29 10:17:10|94.02|93.92|93.88|93.8|94.02|93.92|93.88|93.8|43804
1611915440000|2021-01-29 10:17:20|93.86|93.82|93.88|93.8|93.92|93.9|93.86|93.8|46576
1611915450000|2021-01-29 10:17:30|93.86||93.86||93.86||93.86||695
1611915460000|2021-01-29 10:17:40|93.88||93.88||93.88||93.88||1363
1611915470000|2021-01-29 10:17:50|||||||||6766
1611915480000|2021-01-29 10:18:00|||||||||6017
1611915490000|2021-01-29 10:18:10|||||||||3048
1611915510000|2021-01-29 10:18:30||93.82||93.82||93.82||93.82|4368
1611915520000|2021-01-29 10:18:40|93.9|93.86|93.9|93.8|93.92|93.86|93.86|93.8|7574
1611915530000|2021-01-29 10:18:50|93.88|93.82|93.9|93.82|93.9|93.82|93.88|93.82|1010
1611915540000|2021-01-29 10:19:00|||||||||1055
1611915550000|2021-01-29 10:19:10|93.92|93.84|94.02|93.96|94.02|93.96|93.92|93.84|84186
1611915560000|2021-01-29 10:19:20|94.04|93.98|94.1|94.02|94.1|94.04|94.04|93.98|18203
1611915570000|2021-01-29 10:19:30|94.08|94|94.08|93.98|94.08|94|94.08|93.98|46
1611915580000|2021-01-29 10:19:40|||||||||30397
1611915590000|2021-01-29 10:19:50|94.1|94|94.1|94|94.1|94|94.1|94|1596
1611915600000|2021-01-29 10:20:00|94.08|93.98|94.02|93.92|94.08|93.98|94.02|93.92|10058
1611915610000|2021-01-29 10:20:10||93.94||93.92||93.94||93.92|2305
1611915630000|2021-01-29 10:20:30||93.94||93.96||93.96||93.94|2264
1611915640000|2021-01-29 10:20:40||93.94||93.94||93.94||93.94|2016
1611915650000|2021-01-29 10:20:50|94|93.92|94|93.92|94.02|93.92|94|93.92|1558
1611915660000|2021-01-29 10:21:00||93.94||93.9||93.94||93.9|13254
1611915670000|2021-01-29 10:21:10||93.92||93.92||93.96||93.92|55009
1611915680000|2021-01-29 10:21:20||93.9||93.9||93.9||93.9|10
1611915690000|2021-01-29 10:21:30|93.98||93.98||93.98||93.98||331
1611915710000|2021-01-29 10:21:50|93.96||93.96||93.96||93.96||50
1611915720000|2021-01-29 10:22:00|93.98|93.92|94|93.9|94|93.98|93.98|93.9|28568
1611915730000|2021-01-29 10:22:10|93.98||93.98||93.98||93.98||0
1611915740000|2021-01-29 10:22:20|93.96|93.88|93.94|93.86|93.96|93.88|93.94|93.86|3184
1611915750000|2021-01-29 10:22:30|93.92|93.84|93.88|93.82|93.94|93.9|93.88|93.82|35317
1611915760000|2021-01-29 10:22:40|||||||||2540
1611915770000|2021-01-29 10:22:50|93.9|93.84|93.9|93.84|93.9|93.84|93.9|93.84|40220
1611915780000|2021-01-29 10:23:00|93.92|93.92|93.94|93.86|93.94|93.92|93.92|93.86|28032
1611915790000|2021-01-29 10:23:10||93.88||93.88||93.88||93.88|0
1611915800000|2021-01-29 10:23:20|93.92|93.86|93.94|93.84|93.94|93.86|93.92|93.84|1913
1611915810000|2021-01-29 10:23:30|93.9|93.82|93.9|93.8|93.9|93.82|93.9|93.8|0
1611915820000|2021-01-29 10:23:40|||||||||38438
1611915830000|2021-01-29 10:23:50|93.92|93.82|93.98|93.92|93.98|93.92|93.9|93.82|71863
1611915840000|2021-01-29 10:24:00|94|93.94|94.02|93.96|94.02|93.96|94|93.94|7347
1611915850000|2021-01-29 10:24:10|94.04|93.98|94.16|94.08|94.16|94.08|94.04|93.98|15057
1611915860000|2021-01-29 10:24:20|94.14|94.06|94.12|94.02|94.14|94.06|94.12|94.02|6200
1611915870000|2021-01-29 10:24:30||94.04||94.04||94.04||94.04|500
1611915880000|2021-01-29 10:24:40|||||||||6861
1611915890000|2021-01-29 10:24:50|94.1|94.02|94.12|94.06|94.12|94.06|94.1|94|24179
1611915900000|2021-01-29 10:25:00|94.14|94.08|94.16|94.12|94.16|94.12|94.14|94.08|5809
1611915910000|2021-01-29 10:25:10|94.14|94.08|94.12|94.04|94.16|94.08|94.12|94.02|2251
1611915920000|2021-01-29 10:25:20|94.1||94.1||94.1||94.1||0
1611915930000|2021-01-29 10:25:30|94.12|94.06|94.16|94.08|94.2|94.14|94.12|94.04|5463
1611915940000|2021-01-29 10:25:40|94.14|94.06|94.14|94.04|94.14|94.06|94.14|94.04|0
1611915950000|2021-01-29 10:25:50||94.06||94.1||94.1||94.04|1874
1611915960000|2021-01-29 10:26:00|94.12|94.06|94.1|94.04|94.12|94.06|94.1|94.04|2757
1611915990000|2021-01-29 10:26:30|94.08|94.02|94.08|94|94.08|94.06|94.08|94|2214
1611916010000|2021-01-29 10:26:50|94.06|93.98|94.04|93.98|94.06|93.98|94.04|93.96|15770
1611916020000|2021-01-29 10:27:00|94.02|93.96|94|93.92|94.02|94|94|93.92|53
1611916030000|2021-01-29 10:27:10|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|6914
1611916040000|2021-01-29 10:27:20|93.96|93.88|93.94|93.86|93.96|93.88|93.9|93.84|113601
1611916050000|2021-01-29 10:27:30|93.92||93.92||93.92||93.92||0
1611916060000|2021-01-29 10:27:40|93.94|93.88|94.02|93.96|94.02|93.98|93.94|93.88|34308
1611916070000|2021-01-29 10:27:50|94.04|93.98|94.06|94.02|94.06|94.02|94.04|93.98|8130
1611916080000|2021-01-29 10:28:00|94.08|94.04|94.1|94.04|94.1|94.06|94.08|94|8809
1611916090000|2021-01-29 10:28:10|94.12|94.06|94.12|94.06|94.12|94.06|94.12|94.06|0
1611916100000|2021-01-29 10:28:20|94.1|94.04|94.08|94|94.1|94.04|94.08|94|14757
1611916110000|2021-01-29 10:28:30|94.06||94.08||94.08||94.06||1077
1611916120000|2021-01-29 10:28:40|94.1|94.02|94.12|94.02|94.12|94.02|94.1|94.02|19006
1611916130000|2021-01-29 10:28:50|94.1|94|94.1|94.02|94.1|94.02|94.1|94|2314
1611916140000|2021-01-29 10:29:00|94.08|94|94.06|94|94.1|94|94.06|94|3291
1611916150000|2021-01-29 10:29:10|||||||||314
1611916160000|2021-01-29 10:29:20|||||||||302
1611916170000|2021-01-29 10:29:30|||||||||1574
1611916180000|2021-01-29 10:29:40||94.02||94||94.02||94|2637
1611916190000|2021-01-29 10:29:50|||||||||312
1611916200000|2021-01-29 10:30:00|94.08|94.02|93.94|93.86|94.08|94.04|93.94|93.86|23230
1611916210000|2021-01-29 10:30:10|93.92|93.88|93.88|93.8|93.92|93.88|93.88|93.8|2018
1611916220000|2021-01-29 10:30:20|93.9|93.82|93.9|93.82|93.92|93.84|93.9|93.82|7822
1611916230000|2021-01-29 10:30:30|93.92|93.84|93.92|93.84|93.92|93.86|93.88|93.82|14681
1611916240000|2021-01-29 10:30:40||93.86||93.86||93.86||93.86|600
1611916250000|2021-01-29 10:30:50|93.94|93.88|93.94|93.88|93.94|93.9|93.94|93.88|4092
1611916260000|2021-01-29 10:31:00|93.92|93.86|93.9|93.82|93.92|93.86|93.88|93.8|5322
1611916270000|2021-01-29 10:31:10||93.84||93.82||93.84||93.82|41
1611916280000|2021-01-29 10:31:20|93.88|93.8|93.84|93.8|93.88|93.8|93.84|93.8|100
1611916290000|2021-01-29 10:31:30|93.82|93.78|93.8|93.74|93.82|93.78|93.8|93.74|7061
1611916300000|2021-01-29 10:31:40|||||||||1117
1611916310000|2021-01-29 10:31:50|93.78|93.72|93.6|93.5|93.78|93.72|93.6|93.5|69011
1611916320000|2021-01-29 10:32:00|||||||||12000
1611916330000|2021-01-29 10:32:10|93.58|93.48|93.64|93.58|93.64|93.58|93.56|93.46|68825
1611916340000|2021-01-29 10:32:20|93.62|93.6|93.68|93.6|93.7|93.6|93.62|93.6|4307
1611916360000|2021-01-29 10:32:40|93.66|93.58|93.58|93.5|93.66|93.58|93.58|93.5|10494
1611916370000|2021-01-29 10:32:50|||||||||3182
1611916380000|2021-01-29 10:33:00||93.52||93.5||93.52||93.5|16094
1611916390000|2021-01-29 10:33:10|93.6|93.52|93.64|93.54|93.64|93.58|93.6|93.52|18721
1611916400000|2021-01-29 10:33:20|93.62||93.62||93.62||93.62||0
1611916420000|2021-01-29 10:33:40|93.6|93.52|93.58|93.5|93.6|93.52|93.58|93.5|8324
1611916430000|2021-01-29 10:33:50|93.6|93.52|93.62|93.54|93.62|93.54|93.6|93.52|11345
1611916440000|2021-01-29 10:34:00|93.6|93.52|93.58|93.5|93.6|93.52|93.58|93.5|8034
1611916450000|2021-01-29 10:34:10|93.56|93.52|93.56|93.5|93.56|93.52|93.56|93.5|4429
1611916460000|2021-01-29 10:34:20|93.58|93.52|93.56|93.5|93.6|93.54|93.56|93.5|19080
1611916470000|2021-01-29 10:34:30|93.54||93.54||93.54||93.54||20358
1611916480000|2021-01-29 10:34:40|93.56|93.54|93.6|93.56|93.6|93.56|93.56|93.54|15641
1611916490000|2021-01-29 10:34:50|93.62|93.58|93.78|93.72|93.78|93.72|93.62|93.56|23041
1611916500000|2021-01-29 10:35:00|93.76|93.7|93.76|93.66|93.82|93.74|93.76|93.66|24842
1611916510000|2021-01-29 10:35:10|93.78|93.64|93.8|93.72|93.8|93.72|93.78|93.64|14432
1611916520000|2021-01-29 10:35:20|93.78|93.7|93.76|93.68|93.78|93.7|93.76|93.66|0
1611916530000|2021-01-29 10:35:30|93.74||93.74||93.74||93.74||500
1611916540000|2021-01-29 10:35:40|93.72|93.64|93.7|93.64|93.74|93.64|93.7|93.64|3917
1611916570000|2021-01-29 10:36:10|93.72|93.66|93.7|93.64|93.74|93.7|93.7|93.64|19522
1611916580000|2021-01-29 10:36:20|||||||||1184
1611916590000|2021-01-29 10:36:30|||||||||3293
1611916600000|2021-01-29 10:36:40|||||||||2791
1611916610000|2021-01-29 10:36:50|93.72|93.66|93.78|93.66|93.8|93.72|93.72|93.66|40205
1611916620000|2021-01-29 10:37:00|93.76||93.74||93.76||93.74||0
1611916630000|2021-01-29 10:37:10|||||||||1356
1611916640000|2021-01-29 10:37:20|93.72||93.72||93.72||93.72||2219
1611916660000|2021-01-29 10:37:40|93.7|93.64|93.62|93.56|93.7|93.64|93.62|93.56|11255
1611916670000|2021-01-29 10:37:50|93.6|93.58|93.5|93.46|93.6|93.58|93.5|93.46|36837
1611916680000|2021-01-29 10:38:00|93.48|93.44|93.56|93.46|93.58|93.48|93.48|93.42|49144
1611916690000|2021-01-29 10:38:10|93.58|93.48|93.62|93.52|93.62|93.52|93.58|93.48|22952
1611916700000|2021-01-29 10:38:20|93.6|93.54|93.5|93.42|93.6|93.54|93.5|93.42|19569
1611916710000|2021-01-29 10:38:30|93.52|93.44|93.6|93.52|93.6|93.52|93.52|93.44|31838
1611916720000|2021-01-29 10:38:40|93.58|93.5|93.58|93.48|93.58|93.5|93.58|93.46|0
1611916730000|2021-01-29 10:38:50||93.46||93.46||93.46||93.46|160
1611916740000|2021-01-29 10:39:00|93.56|93.44|93.54|93.44|93.56|93.44|93.54|93.44|3820
1611916750000|2021-01-29 10:39:10||93.46||93.46||93.46||93.46|363
1611916760000|2021-01-29 10:39:20||93.44||93.46||93.46||93.44|900
1611916770000|2021-01-29 10:39:30|93.52|93.44|93.46|93.4|93.52|93.44|93.46|93.4|1935
1611916780000|2021-01-29 10:39:40|93.44|93.38|93.38|93.34|93.44|93.38|93.38|93.32|4965
1611916790000|2021-01-29 10:39:50|93.36|93.32|93.34|93.3|93.36|93.32|93.34|93.3|8473
1611916800000|2021-01-29 10:40:00|93.36|93.28|93.4|93.34|93.4|93.36|93.34|93.28|24124
1611916810000|2021-01-29 10:40:10|93.42|93.36|93.46|93.38|93.48|93.44|93.42|93.36|6158
1611916820000|2021-01-29 10:40:20||93.36||93.36||93.36||93.36|0
1611916830000|2021-01-29 10:40:30||93.38||93.38||93.38||93.38|25947
1611916840000|2021-01-29 10:40:40|93.44|93.36|93.44|93.36|93.46|93.36|93.44|93.36|5323
1611916850000|2021-01-29 10:40:50|93.42||93.4||93.42||93.4||2322
1611916860000|2021-01-29 10:41:00|||||||||11019
1611916870000|2021-01-29 10:41:10|93.38|93.32|93.3|93.22|93.4|93.32|93.3|93.22|10322
1611916880000|2021-01-29 10:41:20|93.28|93.26|93.28|93.2|93.28|93.26|93.26|93.2|2187
1611916890000|2021-01-29 10:41:30|93.3|93.22|93.32|93.26|93.34|93.26|93.28|93.22|24842
1611916900000|2021-01-29 10:41:40|93.34||93.34||93.34||93.34||195
1611916910000|2021-01-29 10:41:50|93.36|93.28|93.38|93.34|93.38|93.34|93.36|93.28|12823
1611916920000|2021-01-29 10:42:00|93.36|93.3|93.34|93.28|93.38|93.3|93.32|93.26|7307
1611916930000|2021-01-29 10:42:10|93.36|93.3|93.36|93.3|93.36|93.3|93.34|93.3|21
1611916940000|2021-01-29 10:42:20|93.34||93.34||93.34||93.34||5004
1611916950000|2021-01-29 10:42:30|93.36|93.28|93.36|93.3|93.36|93.32|93.36|93.28|56021
1611916960000|2021-01-29 10:42:40|93.38|93.32|93.48|93.38|93.5|93.48|93.38|93.32|69290
1611916970000|2021-01-29 10:42:50||93.4||93.4||93.4||93.4|846
1611916980000|2021-01-29 10:43:00|93.46||93.46||93.46||93.46||450
1611916990000|2021-01-29 10:43:10|93.44|93.38|93.42|93.38|93.44|93.4|93.42|93.38|4832
1611917000000|2021-01-29 10:43:20|93.44|93.4|93.48|93.4|93.48|93.4|93.44|93.4|39092
1611917010000|2021-01-29 10:43:30|||||||||3803
1611917020000|2021-01-29 10:43:40|93.5|93.42|93.5|93.46|93.5|93.46|93.5|93.42|7214
1611917030000|2021-01-29 10:43:50|||||||||1604
1611917040000|2021-01-29 10:44:00|93.54|93.48|93.46|93.38|93.54|93.48|93.46|93.38|44078
1611917050000|2021-01-29 10:44:10|93.44|93.36|93.42|93.36|93.44|93.36|93.42|93.32|25898
1611917060000|2021-01-29 10:44:20|93.4|93.34|93.46|93.36|93.46|93.36|93.36|93.34|23470
1611917070000|2021-01-29 10:44:30|93.44||93.44||93.46||93.44||6075
1611917090000|2021-01-29 10:44:50|93.46|93.38|93.48|93.42|93.48|93.42|93.46|93.38|18905
1611917100000|2021-01-29 10:45:00|||||||||4002
1611917130000|2021-01-29 10:45:30|93.5|93.44|93.5|93.4|93.56|93.5|93.5|93.4|43573
1611917140000|2021-01-29 10:45:40|93.52|93.42|93.52|93.44|93.52|93.44|93.52|93.42|4757
1611917150000|2021-01-29 10:45:50|||||||||11697
1611917160000|2021-01-29 10:46:00||93.5||93.46||93.5||93.46|4093
1611917170000|2021-01-29 10:46:10|93.54|93.48|93.58|93.5|93.58|93.52|93.52|93.48|23435
1611917180000|2021-01-29 10:46:20|93.56|93.48|93.5|93.46|93.56|93.48|93.5|93.46|11142
1611917190000|2021-01-29 10:46:30|||||||||91
1611917210000|2021-01-29 10:46:50|93.48|93.42|93.44|93.4|93.48|93.42|93.44|93.4|5301
1611917220000|2021-01-29 10:47:00|93.42|93.36|93.48|93.42|93.48|93.42|93.42|93.34|20681
1611917230000|2021-01-29 10:47:10|93.46|93.44|93.46|93.42|93.48|93.44|93.46|93.42|16957
1611917240000|2021-01-29 10:47:20|93.48||93.48||93.48||93.48||9888
1611917250000|2021-01-29 10:47:30|93.5|93.4|93.52|93.44|93.52|93.44|93.5|93.38|27450
1611917260000|2021-01-29 10:47:40|93.5||93.5||93.5||93.5||0
1611917270000|2021-01-29 10:47:50|93.52||93.5||93.52||93.5||4925
1611917280000|2021-01-29 10:48:00|93.52|93.46|93.52|93.42|93.54|93.5|93.52|93.42|10939
1611917290000|2021-01-29 10:48:10|93.54|93.44|93.52|93.46|93.54|93.46|93.52|93.44|2644
1611917300000|2021-01-29 10:48:20|93.54|93.52|93.5|93.46|93.54|93.52|93.5|93.46|21820
1611917310000|2021-01-29 10:48:30|93.52|93.5|93.5|93.46|93.52|93.5|93.5|93.46|55812
1611917330000|2021-01-29 10:48:50|93.52|93.48|93.52|93.44|93.52|93.48|93.48|93.42|13450
1611917350000|2021-01-29 10:49:10|||||||||672
1611917360000|2021-01-29 10:49:20|93.5|93.42|93.44|93.4|93.5|93.42|93.44|93.4|2489
1611917370000|2021-01-29 10:49:30|93.42|93.36|93.46|93.4|93.46|93.4|93.38|93.32|25638
1611917380000|2021-01-29 10:49:40|93.48|93.46|93.5|93.42|93.52|93.46|93.48|93.4|4621
1611917390000|2021-01-29 10:49:50||93.44||93.44||93.44||93.44|26238
1611917400000|2021-01-29 10:50:00|93.52|93.46|93.58|93.5|93.58|93.54|93.5|93.44|35216
1611917410000|2021-01-29 10:50:10|93.6|93.52|93.56|93.5|93.62|93.56|93.56|93.5|32400
1611917420000|2021-01-29 10:50:20|||||||||6700
1611917430000|2021-01-29 10:50:30|93.54|93.48|93.46|93.4|93.54|93.48|93.46|93.4|49306
1611917440000|2021-01-29 10:50:40|||||||||3671
1611917450000|2021-01-29 10:50:50|93.48|93.42|93.58|93.54|93.58|93.54|93.48|93.42|54184
1611917460000|2021-01-29 10:51:00|93.54|93.52|93.68|93.62|93.68|93.64|93.54|93.48|19352
1611917470000|2021-01-29 10:51:10|93.7|93.64|93.72|93.64|93.72|93.66|93.7|93.64|41561
1611917480000|2021-01-29 10:51:20|93.74|93.62|93.72|93.62|93.74|93.62|93.72|93.62|4258
1611917490000|2021-01-29 10:51:30|93.7|93.6|93.72|93.62|93.74|93.62|93.7|93.6|1058
1611917500000|2021-01-29 10:51:40|93.7|93.6|93.7|93.6|93.72|93.6|93.7|93.6|65543
1611917510000|2021-01-29 10:51:50|93.72|93.74|93.76|93.74|93.76|93.74|93.72|93.62|70236
1611917520000|2021-01-29 10:52:00|93.78|93.68|93.78|93.74|93.78|93.74|93.78|93.68|14063
1611917530000|2021-01-29 10:52:10|93.8|93.78|93.78|93.74|93.8|93.78|93.78|93.74|33001
1611917540000|2021-01-29 10:52:20|93.76|93.72|93.78|93.74|93.8|93.78|93.76|93.72|56716
1611917550000|2021-01-29 10:52:30|93.8|93.72|93.78|93.74|93.8|93.74|93.76|93.72|3629
1611917560000|2021-01-29 10:52:40|93.8||93.78||93.8||93.78||3244
1611917570000|2021-01-29 10:52:50|93.8||93.8||93.8||93.8||3233
1611917580000|2021-01-29 10:53:00|||||||||10
1611917590000|2021-01-29 10:53:10|93.78|93.72|93.74|93.72|93.8|93.74|93.74|93.72|10314
1611917610000|2021-01-29 10:53:30|93.72|93.7|93.74|93.68|93.74|93.7|93.7|93.62|13527
1611917620000|2021-01-29 10:53:40|||||||||2607
1611917630000|2021-01-29 10:53:50|93.78|93.72|93.78|93.72|93.78|93.74|93.74|93.72|2765
1611917640000|2021-01-29 10:54:00|||||||||10596
1611917650000|2021-01-29 10:54:10|||||||||5684
1611917660000|2021-01-29 10:54:20|93.76|93.74|93.76|93.7|93.78|93.74|93.76|93.7|5686
1611917670000|2021-01-29 10:54:30|93.74|93.72|93.78|93.72|93.78|93.74|93.74|93.7|12921
1611917680000|2021-01-29 10:54:40|93.8|93.74|93.8|93.76|93.8|93.76|93.8|93.74|19669
1611917690000|2021-01-29 10:54:50|93.82|93.74|93.8|93.74|93.82|93.8|93.8|93.72|6600
1611917700000|2021-01-29 10:55:00|93.82|93.76|93.82|93.76|93.82|93.76|93.82|93.76|358
1611917720000|2021-01-29 10:55:20|93.84|93.78|93.86|93.8|93.86|93.8|93.84|93.78|5793
1611917730000|2021-01-29 10:55:30||93.78||93.78||93.78||93.78|1503
1611917740000|2021-01-29 10:55:40|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|1656
1611917750000|2021-01-29 10:55:50|93.82||93.84||93.84||93.82||46
1611917760000|2021-01-29 10:56:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|2335
1611917770000|2021-01-29 10:56:10|93.8||93.8||93.82||93.8||310
1611917780000|2021-01-29 10:56:20|||||||||573
1611917790000|2021-01-29 10:56:30|||||||||3198
1611917810000|2021-01-29 10:56:50|93.78||93.78||93.8||93.78||55
1611917820000|2021-01-29 10:57:00|93.76|93.72|93.78|93.74|93.78|93.76|93.76|93.72|30600
1611917830000|2021-01-29 10:57:10|||||||||110
1611917840000|2021-01-29 10:57:20|||||||||4500
1611917850000|2021-01-29 10:57:30|||||||||319
1611917860000|2021-01-29 10:57:40|93.76|93.7|93.76|93.74|93.76|93.74|93.76|93.7|12434
1611917870000|2021-01-29 10:57:50|93.74|93.7|93.68|93.6|93.74|93.7|93.68|93.6|7026
1611917880000|2021-01-29 10:58:00|93.66|93.58|93.66|93.6|93.66|93.6|93.66|93.58|3810
1611917890000|2021-01-29 10:58:10|93.64|93.58|93.64|93.56|93.64|93.58|93.64|93.56|30
1611917900000|2021-01-29 10:58:20|93.66|93.6|93.68|93.64|93.68|93.64|93.66|93.6|12779
1611917930000|2021-01-29 10:58:50|93.7|93.62|93.76|93.68|93.76|93.68|93.7|93.62|14012
1611917940000|2021-01-29 10:59:00|93.74|93.7|93.78|93.72|93.78|93.74|93.72|93.7|4618
1611917950000|2021-01-29 10:59:10||93.7||93.7||93.7||93.7|200
1611917960000|2021-01-29 10:59:20|93.76|93.72|93.76|93.7|93.78|93.74|93.76|93.7|3488
1611917970000|2021-01-29 10:59:30|||||||||1900
1611917980000|2021-01-29 10:59:40|||||||||1890
1611917990000|2021-01-29 10:59:50||93.72||93.72||93.72||93.72|5294
1611918000000|2021-01-29 11:00:00|||||||||6271
1611918010000|2021-01-29 11:00:10|93.74|93.7|93.74|93.7|93.74|93.7|93.74|93.7|2922
1611918020000|2021-01-29 11:00:20|93.72|93.66|93.76|93.7|93.76|93.7|93.7|93.64|10338
1611918040000|2021-01-29 11:00:40|||||||||15906
1611918050000|2021-01-29 11:00:50|||||||||13
1611918060000|2021-01-29 11:01:00|93.74|93.68|93.72|93.64|93.74|93.72|93.72|93.64|7524
1611918070000|2021-01-29 11:01:10|93.7||93.7||93.72||93.7||1042
1611918080000|2021-01-29 11:01:20|93.72|93.66|93.72|93.66|93.72|93.66|93.72|93.66|12570
1611918100000|2021-01-29 11:01:40|93.7|93.64|93.68|93.6|93.7|93.64|93.62|93.6|21671
1611918120000|2021-01-29 11:02:00|93.66|93.62|93.66|93.6|93.66|93.62|93.66|93.6|700
1611918130000|2021-01-29 11:02:10|93.64|93.58|93.62|93.54|93.64|93.58|93.62|93.54|10231
1611918140000|2021-01-29 11:02:20|93.64|93.62|93.66|93.62|93.66|93.62|93.64|93.62|11815
1611918150000|2021-01-29 11:02:30|93.68|93.64|93.7|93.68|93.7|93.68|93.66|93.62|29752
1611918160000|2021-01-29 11:02:40|93.72|93.7|93.76|93.72|93.76|93.72|93.72|93.7|27037
1611918170000|2021-01-29 11:02:50|93.78|93.74|93.78|93.74|93.78|93.74|93.78|93.74|273
1611918180000|2021-01-29 11:03:00|93.76|93.72|93.78|93.72|93.78|93.72|93.74|93.7|9242
1611918190000|2021-01-29 11:03:10|93.76|93.7|93.72|93.68|93.76|93.7|93.72|93.68|15053
1611918210000|2021-01-29 11:03:30|93.76|93.72|93.76|93.72|93.76|93.72|93.76|93.72|1025
1611918220000|2021-01-29 11:03:40|93.78|93.74|93.78|93.74|93.78|93.74|93.78|93.72|8630
1611918230000|2021-01-29 11:03:50|93.8|93.76|93.86|93.8|93.88|93.8|93.8|93.76|15343
1611918240000|2021-01-29 11:04:00|||||||||9437
1611918250000|2021-01-29 11:04:10|93.84|93.78|93.86|93.8|93.88|93.86|93.84|93.78|18851
1611918260000|2021-01-29 11:04:20|||||||||1247
1611918270000|2021-01-29 11:04:30|93.88|93.82|93.88|93.82|93.88|93.82|93.88|93.82|5050
1611918290000|2021-01-29 11:04:50|93.86|93.8|93.96|93.9|93.96|93.9|93.86|93.8|28252
1611918300000|2021-01-29 11:05:00|93.98||93.98||93.98||93.98||624
1611918310000|2021-01-29 11:05:10|93.96|93.88|93.98|93.94|93.98|93.94|93.96|93.88|7782
1611918330000|2021-01-29 11:05:30|93.96|93.92|93.96|93.88|93.98|93.92|93.94|93.88|57809
1611918340000|2021-01-29 11:05:40|93.94|93.86|93.94|93.92|93.96|93.92|93.92|93.84|23782
1611918350000|2021-01-29 11:05:50||93.86||93.92||93.92||93.84|11605
1611918360000|2021-01-29 11:06:00|93.96|93.94|94|93.96|94|93.96|93.96|93.92|25775
1611918370000|2021-01-29 11:06:10|94.02|93.98|94.04|93.98|94.04|93.98|94.02|93.96|27249
1611918380000|2021-01-29 11:06:20|94.02|93.96|94.04|93.96|94.04|93.96|94|93.94|8224
1611918390000|2021-01-29 11:06:30|94.02|93.94|94|93.92|94.02|93.94|93.98|93.9|18815
1611918400000|2021-01-29 11:06:40|94.02|93.94|94.04|93.94|94.04|93.94|94.02|93.92|11
1611918410000|2021-01-29 11:06:50||93.96||93.96||93.96||93.96|8116
1611918420000|2021-01-29 11:07:00|94.02|93.98|93.94|93.92|94.02|93.98|93.94|93.86|9139
1611918430000|2021-01-29 11:07:10||93.9||93.92||93.92||93.9|2659
1611918440000|2021-01-29 11:07:20|||||||||3000
1611918460000|2021-01-29 11:07:40|||||||||867
1611918480000|2021-01-29 11:08:00|93.98|93.9|93.98|93.92|93.98|93.92|93.94|93.9|10241
1611918490000|2021-01-29 11:08:10|93.94|93.9|93.82|93.76|93.94|93.9|93.82|93.76|3373
1611918500000|2021-01-29 11:08:20|93.74|93.74|93.78|93.68|93.78|93.74|93.72|93.68|18171
1611918510000|2021-01-29 11:08:30|||||||||2749
1611918520000|2021-01-29 11:08:40|||||||||26656
1611918530000|2021-01-29 11:08:50|93.8|93.78|93.88|93.8|93.88|93.8|93.78|93.7|44267
1611918540000|2021-01-29 11:09:00||93.82||93.82||93.84||93.82|3262
1611918550000|2021-01-29 11:09:10|93.86|93.78|93.82|93.72|93.86|93.78|93.82|93.72|10731
1611918570000|2021-01-29 11:09:30|93.8||93.8||93.8||93.8||5454
1611918580000|2021-01-29 11:09:40|93.78|93.7|93.76|93.68|93.78|93.7|93.76|93.68|1201
1611918600000|2021-01-29 11:10:00|93.74|93.7|93.78|93.72|93.78|93.74|93.74|93.7|22120
1611918610000|2021-01-29 11:10:10|93.8||93.8||93.8||93.8||513
1611918630000|2021-01-29 11:10:30|||||||||3000
1611918660000|2021-01-29 11:11:00|||||||||2519
1611918670000|2021-01-29 11:11:10|||||||||3171
1611918680000|2021-01-29 11:11:20|93.82|93.78|93.88|93.82|93.88|93.82|93.82|93.78|15381
1611918690000|2021-01-29 11:11:30|93.9|93.84|93.88|93.82|93.94|93.86|93.88|93.82|14897
1611918710000|2021-01-29 11:11:50|||||||||10568
1611918720000|2021-01-29 11:12:00|93.86|93.8|93.82|93.74|93.86|93.8|93.82|93.74|23896
1611918730000|2021-01-29 11:12:10|93.8|93.72|93.8|93.72|93.8|93.72|93.8|93.72|591
1611918740000|2021-01-29 11:12:20|93.78|93.74|93.8|93.76|93.8|93.76|93.78|93.74|978
1611918750000|2021-01-29 11:12:30||93.74||93.74||93.74||93.72|21311
1611918760000|2021-01-29 11:12:40||93.72||93.7||93.72||93.7|0
1611918770000|2021-01-29 11:12:50|||||||||1052
1611918780000|2021-01-29 11:13:00||93.72||93.72||93.72||93.72|4298
1611918810000|2021-01-29 11:13:30|||||||||10233
1611918830000|2021-01-29 11:13:50|93.82|93.78|93.88|93.8|93.9|93.8|93.82|93.78|15167
1611918840000|2021-01-29 11:14:00|93.86||93.86||93.86||93.86||3393
1611918870000|2021-01-29 11:14:30|||||||||88
1611918880000|2021-01-29 11:14:40|93.88|93.82|93.9|93.82|93.9|93.84|93.88|93.82|11014
1611918890000|2021-01-29 11:14:50|93.88||93.88||93.88||93.88||83
1611918900000|2021-01-29 11:15:00|93.86|93.8|93.84|93.78|93.86|93.8|93.84|93.78|8109
1611918910000|2021-01-29 11:15:10|93.82|93.76|93.78|93.7|93.82|93.76|93.76|93.7|14521
1611918930000|2021-01-29 11:15:30|93.76||93.76||93.76||93.76||3301
1611918940000|2021-01-29 11:15:40|93.78|93.72|93.76|93.7|93.82|93.76|93.76|93.7|11834
1611918950000|2021-01-29 11:15:50||93.74||93.7||93.74||93.7|5080
1611918960000|2021-01-29 11:16:00|||||||||853
1611918980000|2021-01-29 11:16:20|93.78|93.72|93.76|93.7|93.8|93.72|93.76|93.7|6921
1611919010000|2021-01-29 11:16:50|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.68|7182
1611919020000|2021-01-29 11:17:00|93.76|93.74|93.74|93.68|93.76|93.74|93.74|93.68|8011
1611919030000|2021-01-29 11:17:10|93.72|93.66|93.72|93.64|93.72|93.66|93.72|93.64|2506
1611919040000|2021-01-29 11:17:20|||||||||15611
1611919050000|2021-01-29 11:17:30|||||||||1405
1611919070000|2021-01-29 11:17:50|93.7||93.7||93.7||93.7||1293
1611919080000|2021-01-29 11:18:00|93.72|93.66|93.72|93.68|93.72|93.68|93.72|93.66|4462
1611919090000|2021-01-29 11:18:10|93.74|93.7|93.88|93.78|93.9|93.8|93.72|93.7|45871
1611919100000|2021-01-29 11:18:20|93.86|93.76|93.82|93.74|93.86|93.78|93.8|93.72|3424
1611919110000|2021-01-29 11:18:30|93.84|93.76|93.84|93.76|93.86|93.76|93.84|93.76|3168
1611919120000|2021-01-29 11:18:40|||||||||2777
1611919130000|2021-01-29 11:18:50||93.8||93.8||93.8||93.8|2409
1611919140000|2021-01-29 11:19:00|93.82|93.78|93.84|93.8|93.84|93.8|93.82|93.76|6603
1611919150000|2021-01-29 11:19:10||93.78||93.78||93.78||93.78|10
1611919160000|2021-01-29 11:19:20|93.86|93.8|93.9|93.82|93.9|93.84|93.86|93.8|3029
1611919190000|2021-01-29 11:19:50|93.92|93.84|93.98|93.9|93.98|93.9|93.92|93.84|12634
1611919200000|2021-01-29 11:20:00|||||||||744
1611919220000|2021-01-29 11:20:20||93.92||93.92||93.92||93.9|655
1611919230000|2021-01-29 11:20:30|93.96|93.9|93.9|93.82|93.96|93.9|93.9|93.82|9163
1611919240000|2021-01-29 11:20:40|93.92|93.84|93.94|93.84|93.94|93.84|93.92|93.84|7680
1611919250000|2021-01-29 11:20:50|93.96|93.9|94|93.92|94|93.94|93.94|93.9|3310
1611919260000|2021-01-29 11:21:00|93.98|93.9|93.92|93.84|93.98|93.9|93.92|93.82|23714
1611919270000|2021-01-29 11:21:10||93.82||93.84||93.84||93.82|0
1611919290000|2021-01-29 11:21:30||93.86||93.86||93.86||93.86|348
1611919300000|2021-01-29 11:21:40|93.94|93.88|93.94|93.88|93.94|93.9|93.94|93.88|3443
1611919310000|2021-01-29 11:21:50|93.96|93.92|93.98|93.92|93.98|93.94|93.96|93.92|36009
1611919320000|2021-01-29 11:22:00|94|93.9|94.02|93.96|94.02|93.96|94|93.9|5447
1611919340000|2021-01-29 11:22:20|||||||||3844
1611919350000|2021-01-29 11:22:30|94|93.92|94|93.92|94|93.92|94|93.92|1706
1611919400000|2021-01-29 11:23:20|94.02|93.94|94.12|94.06|94.12|94.08|94.02|93.94|19860
1611919410000|2021-01-29 11:23:30||94.1||94.06||94.1||94.06|100
1611919430000|2021-01-29 11:23:50|94.1||94.1||94.1||94.1||1223
1611919440000|2021-01-29 11:24:00|94.08|94.04|94.06|93.98|94.08|94.04|94.06|93.98|6000
1611919450000|2021-01-29 11:24:10||94||94.02||94.02||94|2459
1611919470000|2021-01-29 11:24:30|94.08|94.04|94.12|94.08|94.12|94.08|94.08|94.04|8449
1611919480000|2021-01-29 11:24:40|||||||||1152
1611919500000|2021-01-29 11:25:00|94.1|94.04|94.06|94|94.1|94.04|94.06|94|36304
1611919510000|2021-01-29 11:25:10|94.04|93.96|94.06|93.98|94.06|93.98|94.02|93.96|6674
1611919520000|2021-01-29 11:25:20|94.04|93.96|94.04|93.96|94.04|93.96|94.04|93.96|473
1611919530000|2021-01-29 11:25:30||94||94||94||94|0
1611919540000|2021-01-29 11:25:40|||||||||1045
1611919550000|2021-01-29 11:25:50|94.06|94.02|94.12|94.04|94.14|94.04|94.06|94.02|9637
1611919560000|2021-01-29 11:26:00|94.14|94.06|94.12|94.04|94.14|94.06|94.12|94.04|20
1611919570000|2021-01-29 11:26:10|94.1||94.1||94.1||94.1||67
1611919600000|2021-01-29 11:26:40|94.12|94.06|94.14|94.08|94.14|94.08|94.12|94.06|11040
1611919610000|2021-01-29 11:26:50|94.12|94.06|94.12|94.04|94.12|94.06|94.12|94.04|2570
1611919620000|2021-01-29 11:27:00|||||||||5000
1611919630000|2021-01-29 11:27:10|94.14|94.06|94.14|94.1|94.14|94.1|94.14|94.06|3630
1611919650000|2021-01-29 11:27:30|||||||||10520
1611919660000|2021-01-29 11:27:40|94.16|94.12|94.26|94.16|94.3|94.2|94.16|94.12|17466
1611919670000|2021-01-29 11:27:50|94.24|94.18|94.24|94.16|94.24|94.18|94.24|94.14|1051
1611919680000|2021-01-29 11:28:00|94.22|94.14|94.2|94.1|94.24|94.18|94.2|94.1|8619
1611919690000|2021-01-29 11:28:10|94.18|94.06|94.12|94.04|94.18|94.06|94.12|94.02|96
1611919710000|2021-01-29 11:28:30|94.1|94.02|94.1|94.02|94.1|94.02|94.1|94.02|210
1611919720000|2021-01-29 11:28:40|||||||||138
1611919730000|2021-01-29 11:28:50||94.04||94.02||94.04||94.02|249
1611919740000|2021-01-29 11:29:00|94.08|94.04|94.14|94.06|94.14|94.08|94.08|94.04|11868
1611919750000|2021-01-29 11:29:10|94.12|94.08|94.12|94.02|94.12|94.08|94.12|94.02|2917
1611919760000|2021-01-29 11:29:20|94.14|94.04|94.14|94.04|94.14|94.04|94.14|94.04|357
1611919780000|2021-01-29 11:29:40|94.16|94.06|94.18|94.12|94.2|94.12|94.16|94.06|5524
1611919790000|2021-01-29 11:29:50||94.14||94.14||94.14||94.14|31
1611919800000|2021-01-29 11:30:00|94.2|94.16|94.18|94.08|94.2|94.16|94.16|94.08|37972
1611919810000|2021-01-29 11:30:10|94.16|94.06|94.14|94.06|94.18|94.08|94.14|94.06|1061
1611919830000|2021-01-29 11:30:30|94.12|94.04|94.12|94.02|94.12|94.04|94.12|94.02|40
1611919840000|2021-01-29 11:30:40||94.1||94.1||94.1||94.02|16392
1611919850000|2021-01-29 11:30:50||94.06||94.1||94.1||94.06|1200
1611919860000|2021-01-29 11:31:00|||||||||1089
1611919870000|2021-01-29 11:31:10|94.08|94.06|94.08|94.02|94.1|94.1|94.08|94.02|2635
1611919890000|2021-01-29 11:31:30||94||94.02||94.02||94|832
1611919910000|2021-01-29 11:31:50|94.06|94|94.02|93.98|94.08|94|94|93.96|33841
1611919920000|2021-01-29 11:32:00|94.04|94|94.08|94.02|94.08|94.02|94.04|94|5826
1611919930000|2021-01-29 11:32:10|94.06|94|94.06|93.98|94.06|94|94.06|93.98|5539
1611919940000|2021-01-29 11:32:20|94.08|94|94.08|94.02|94.08|94.02|94.08|94|468
1611919950000|2021-01-29 11:32:30|94.1|94.04|94.1|94.02|94.1|94.06|94.1|94|1832
1611919960000|2021-01-29 11:32:40||94||94.02||94.02||94|0
1611919970000|2021-01-29 11:32:50|94.08|94|94.1|94.06|94.1|94.06|94.08|94|11007
1611919980000|2021-01-29 11:33:00||94.04||94.02||94.04||94.02|1093
1611919990000|2021-01-29 11:33:10||94.04||94.04||94.06||94.04|654
1611920000000|2021-01-29 11:33:20|94.12|94.06|94.18|94.14|94.18|94.14|94.12|94.06|5004
1611920010000|2021-01-29 11:33:30||94.12||94.12||94.12||94.12|2550
1611920020000|2021-01-29 11:33:40|94.16|94.14|94.14|94.06|94.18|94.14|94.14|94.06|9658
1611920030000|2021-01-29 11:33:50||94.04||94.04||94.04||94.04|7619
1611920040000|2021-01-29 11:34:00|||||||||219
1611920050000|2021-01-29 11:34:10||94.06||94.06||94.06||94.06|925
1611920060000|2021-01-29 11:34:20||94.1||94.1||94.1||94.1|65
1611920070000|2021-01-29 11:34:30|94.12|94.06|94.12|94.04|94.12|94.06|94.12|94.04|20
1611920080000|2021-01-29 11:34:40|94.1|94.02|94.1|94.02|94.12|94.04|94.08|94.02|10
1611920090000|2021-01-29 11:34:50||94.04||94.06||94.06||94.04|5776
1611920100000|2021-01-29 11:35:00|94.12|94.08|94.14|94.06|94.16|94.1|94.12|94.06|3820
1611920110000|2021-01-29 11:35:10|||||||||400
1611920130000|2021-01-29 11:35:30|94.12|94.04|94.1|94.04|94.12|94.04|94.1|94.02|6395
1611920140000|2021-01-29 11:35:40||94.02||94.02||94.02||94.02|2829
1611920150000|2021-01-29 11:35:50||94.04||94.02||94.04||94.02|6348
1611920160000|2021-01-29 11:36:00|94.08|94.04|94.08|94|94.08|94.08|94.08|94|10473
1611920170000|2021-01-29 11:36:10|94.06||94.06||94.06||94.06||18
1611920180000|2021-01-29 11:36:20|94.08|94.02|94.08|94.02|94.08|94.04|94.08|94|2157
1611920190000|2021-01-29 11:36:30|94.1|94|94.14|94.1|94.14|94.1|94.1|94|7098
1611920200000|2021-01-29 11:36:40|94.16|94.08|94.18|94.1|94.18|94.12|94.16|94.08|7422
1611920210000|2021-01-29 11:36:50|||||||||2123
1611920220000|2021-01-29 11:37:00|94.2|94.12|94.2|94.12|94.2|94.12|94.18|94.1|13067
1611920230000|2021-01-29 11:37:10|94.22|94.14|94.22|94.16|94.24|94.16|94.22|94.14|3011
1611920240000|2021-01-29 11:37:20|94.24|94.18|94.3|94.22|94.3|94.22|94.24|94.18|449
1611920250000|2021-01-29 11:37:30|94.28|94.2|94.24|94.16|94.28|94.2|94.24|94.14|14947
1611920260000|2021-01-29 11:37:40|94.26|94.18|94.28|94.18|94.28|94.18|94.26|94.18|2178
1611920270000|2021-01-29 11:37:50|94.3|94.2|94.32|94.22|94.32|94.22|94.3|94.2|25992
1611920280000|2021-01-29 11:38:00|94.3|94.24|94.32|94.24|94.32|94.24|94.3|94.24|0
1611920290000|2021-01-29 11:38:10|94.3|94.26|94.32|94.26|94.32|94.26|94.3|94.26|11443
1611920300000|2021-01-29 11:38:20|||||||||982
1611920310000|2021-01-29 11:38:30|94.3|94.3|94.32|94.26|94.32|94.3|94.28|94.24|6155
1611920320000|2021-01-29 11:38:40|94.34|94.3|94.44|94.38|94.44|94.38|94.34|94.3|9061
1611920330000|2021-01-29 11:38:50||94.36||94.36||94.36||94.36|0
1611920340000|2021-01-29 11:39:00|94.42|94.4|94.42|94.36|94.42|94.4|94.42|94.36|5943407
1611920350000|2021-01-29 11:39:10|94.44|94.38|94.42|94.36|94.44|94.38|94.42|94.36|1933
1611920360000|2021-01-29 11:39:20||94.38||94.36||94.38||94.36|5664
1611920370000|2021-01-29 11:39:30|94.4|94.34|94.38|94.28|94.4|94.34|94.38|94.28|3840
1611920380000|2021-01-29 11:39:40|94.36|94.26|94.26|94.18|94.36|94.26|94.26|94.18|131
1611920390000|2021-01-29 11:39:50|94.24||94.22||94.24||94.22||16
1611920400000|2021-01-29 11:40:00|94.24|94.22|94.24|94.18|94.26|94.22|94.22|94.18|20838
1611920430000|2021-01-29 11:40:30|94.22||94.22||94.24||94.22||100
1611920440000|2021-01-29 11:40:40|||||||||5000
1611920460000|2021-01-29 11:41:00|94.24|94.2|94.24|94.18|94.24|94.22|94.24|94.18|6217
1611920470000|2021-01-29 11:41:10|94.22|94.14|94.2|94.1|94.22|94.14|94.2|94.1|91
1611920480000|2021-01-29 11:41:20|94.18|94.08|94.12|94.06|94.18|94.08|94.12|94.06|1841
1611920490000|2021-01-29 11:41:30||94.04||94.04||94.04||94.04|2561
1611920500000|2021-01-29 11:41:40|94.14|94.06|94.14|94.08|94.14|94.08|94.12|94.06|6225
1611920510000|2021-01-29 11:41:50|||||||||1046
1611920520000|2021-01-29 11:42:00|94.16|94.1|94.2|94.1|94.2|94.1|94.16|94.1|2699
1611920530000|2021-01-29 11:42:10|94.18||94.18||94.18||94.18||14346
1611920540000|2021-01-29 11:42:20|||||||||1387
1611920560000|2021-01-29 11:42:40||94.12||94.12||94.12||94.12|10563
1611920570000|2021-01-29 11:42:50|94.1|94.1|94.06|94|94.16|94.1|94.06|94|60274
1611920580000|2021-01-29 11:43:00|94.04|94.02|93.94|93.88|94.04|94.02|93.92|93.86|50410
1611920590000|2021-01-29 11:43:10|93.96|93.9|93.98|93.9|94.04|93.94|93.96|93.9|10471
1611920600000|2021-01-29 11:43:20|||||||||3176
1611920610000|2021-01-29 11:43:30|93.96||93.96||93.96||93.96||500
1611920620000|2021-01-29 11:43:40|93.98|93.96|94.02|93.96|94.02|93.96|93.98|93.96|8371
1611920630000|2021-01-29 11:43:50|94|93.94|93.98|93.9|94|93.94|93.98|93.88|11382
1611920650000|2021-01-29 11:44:10|||||||||4010
1611920660000|2021-01-29 11:44:20|94|93.92|94|93.96|94|93.96|93.96|93.92|18634
1611920670000|2021-01-29 11:44:30|94.02|93.98|94.04|93.98|94.04|93.98|94.02|93.98|4773
1611920690000|2021-01-29 11:44:50|||||||||4728
1611920700000|2021-01-29 11:45:00|94.06|94|94.02|93.92|94.06|94|94.02|93.92|17874
1611920710000|2021-01-29 11:45:10|94|93.94|94|93.92|94|93.94|94|93.92|0
1611920720000|2021-01-29 11:45:20|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.88|2000
1611920730000|2021-01-29 11:45:30|||||||||1094
1611920740000|2021-01-29 11:45:40|||||||||1070
1611920770000|2021-01-29 11:46:10|||||||||1064
1611920780000|2021-01-29 11:46:20|93.96||93.96||93.96||93.96||2229
1611920790000|2021-01-29 11:46:30|93.94|93.88|93.88|93.84|93.94|93.9|93.88|93.84|4083
1611920800000|2021-01-29 11:46:40|93.86|93.8|93.82|93.78|93.88|93.84|93.82|93.76|13037
1611920810000|2021-01-29 11:46:50|93.86|93.8|93.86|93.8|93.86|93.8|93.84|93.8|109081
1611920820000|2021-01-29 11:47:00|93.84|93.78|93.76|93.7|93.84|93.78|93.76|93.7|18383
1611920830000|2021-01-29 11:47:10|93.74|93.68|93.72|93.64|93.74|93.68|93.72|93.64|1165
1611920850000|2021-01-29 11:47:30|93.74|93.66|93.78|93.76|93.78|93.76|93.74|93.66|16390
1611920860000|2021-01-29 11:47:40|93.8|93.72|93.8|93.76|93.82|93.76|93.78|93.72|3916
1611920870000|2021-01-29 11:47:50|93.78|93.72|93.78|93.68|93.78|93.72|93.78|93.68|0
1611920880000|2021-01-29 11:48:00|93.76|93.66|93.8|93.7|93.8|93.72|93.74|93.64|6666
1611920890000|2021-01-29 11:48:10|93.82|93.72|93.82|93.8|93.82|93.8|93.82|93.72|44424
1611920910000|2021-01-29 11:48:30|93.8|93.76|93.8|93.76|93.8|93.8|93.8|93.76|4172
1611920920000|2021-01-29 11:48:40|93.78|93.72|93.72|93.64|93.78|93.76|93.72|93.64|18277
1611920930000|2021-01-29 11:48:50|93.74|93.66|93.78|93.66|93.78|93.66|93.74|93.66|12831
1611920940000|2021-01-29 11:49:00|||||||||1000
1611920950000|2021-01-29 11:49:10|93.76|93.64|93.74|93.64|93.76|93.64|93.74|93.64|308
1611920960000|2021-01-29 11:49:20|93.72|93.66|93.72|93.66|93.72|93.66|93.72|93.66|56
1611920980000|2021-01-29 11:49:40|||||||||1276
1611920990000|2021-01-29 11:49:50|93.74|93.68|93.72|93.68|93.74|93.68|93.72|93.68|8177
1611921000000|2021-01-29 11:50:00|93.74|93.66|93.76|93.72|93.76|93.72|93.72|93.66|12320
1611921010000|2021-01-29 11:50:10|93.78|93.74|93.82|93.78|93.82|93.78|93.78|93.74|2278
1611921020000|2021-01-29 11:50:20|93.84|93.76|93.86|93.82|93.86|93.82|93.84|93.74|13733
1611921030000|2021-01-29 11:50:30|||||||||19302
1611921040000|2021-01-29 11:50:40|93.88|93.84|93.88|93.82|93.88|93.84|93.88|93.82|311
1611921060000|2021-01-29 11:51:00|93.86|93.8|93.76|93.72|93.86|93.8|93.76|93.72|29334
1611921070000|2021-01-29 11:51:10|93.74|93.68|93.7|93.64|93.74|93.68|93.7|93.64|3536
1611921080000|2021-01-29 11:51:20|93.68||93.68||93.68||93.68||10
1611921090000|2021-01-29 11:51:30|93.7|93.66|93.74|93.64|93.74|93.68|93.7|93.64|11519
1611921100000|2021-01-29 11:51:40|93.68|93.66|93.68|93.62|93.68|93.66|93.68|93.62|2098
1611921110000|2021-01-29 11:51:50|||||||||5337
1611921120000|2021-01-29 11:52:00|93.66|93.6|93.64|93.58|93.66|93.6|93.62|93.58|1962
1611921130000|2021-01-29 11:52:10|93.62|93.56|93.62|93.58|93.64|93.58|93.62|93.56|8088
1611921140000|2021-01-29 11:52:20||93.6||93.6||93.6||93.6|71674
1611921150000|2021-01-29 11:52:30|||||||||179
1611921160000|2021-01-29 11:52:40|93.64||93.62||93.64||93.62||4623
1611921170000|2021-01-29 11:52:50|93.6|93.56|93.62|93.54|93.62|93.56|93.58|93.52|285900
1611921180000|2021-01-29 11:53:00||93.52||93.52||93.52||93.52|1326
1611921190000|2021-01-29 11:53:10|93.6||93.6||93.6||93.6||260340
1611921200000|2021-01-29 11:53:20|||||||||5598
1611921210000|2021-01-29 11:53:30|93.48|93.5|93.46|93.38|93.58|93.5|93.46|93.38|29794
1611921220000|2021-01-29 11:53:40||93.4||93.4||93.4||93.4|0
1611921230000|2021-01-29 11:53:50|93.48|93.42|93.46|93.4|93.48|93.44|93.46|93.38|24763
1611921240000|2021-01-29 11:54:00||93.38||93.38||93.38||93.36|6995
1611921250000|2021-01-29 11:54:10|93.44|93.36|93.52|93.44|93.54|93.5|93.44|93.36|31987
1611921260000|2021-01-29 11:54:20|93.5|93.42|93.44|93.4|93.52|93.42|93.44|93.4|5525
1611921270000|2021-01-29 11:54:30|93.42|93.38|93.38|93.3|93.44|93.38|93.36|93.3|7307
1611921280000|2021-01-29 11:54:40|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.26|66177
1611921300000|2021-01-29 11:55:00|93.38|93.3|93.4|93.3|93.42|93.36|93.36|93.3|337999
1611921310000|2021-01-29 11:55:10|93.36|93.32|93.36|93.34|93.4|93.34|93.36|93.32|4493
1611921320000|2021-01-29 11:55:20|93.4|93.32|93.4|93.34|93.4|93.34|93.4|93.32|2390
1611921330000|2021-01-29 11:55:30|93.36|93.32|93.32|93.24|93.36|93.32|93.3|93.24|14590
1611921340000|2021-01-29 11:55:40|93.3|93.26|93.3|93.26|93.34|93.26|93.3|93.24|12473
1611921360000|2021-01-29 11:56:00|93.28|93.24|93.26|93.2|93.28|93.24|93.26|93.2|19766
1611921370000|2021-01-29 11:56:10|||||||||520
1611921380000|2021-01-29 11:56:20|||||||||2100
1611921390000|2021-01-29 11:56:30|93.28|93.22|93.24|93.2|93.28|93.22|93.24|93.2|7382
1611921400000|2021-01-29 11:56:40|93.22|93.16|93.2|93.1|93.22|93.16|93.16|93.1|15906
1611921410000|2021-01-29 11:56:50|93.18||93.16||93.18||93.16||5072
1611921420000|2021-01-29 11:57:00|93.18|93.12|93.22|93.16|93.22|93.16|93.18|93.12|31991
1611921430000|2021-01-29 11:57:10|93.2|93.1|93.12|93.06|93.2|93.1|93.12|93.06|5315
1611921440000|2021-01-29 11:57:20|93.1||93.1||93.1||93.1||250031
1611921450000|2021-01-29 11:57:30|93.08|93.04|92.96|92.86|93.08|93.04|92.88|92.82|313816
1611921460000|2021-01-29 11:57:40|92.94|92.84|92.94|92.86|92.94|92.86|92.94|92.84|149023
1611921470000|2021-01-29 11:57:50|92.8|92.84|92.88|92.8|92.94|92.84|92.8|92.76|92218
1611921480000|2021-01-29 11:58:00|92.9|92.82|92.96|92.9|92.96|92.92|92.9|92.82|47019
1611921490000|2021-01-29 11:58:10|92.98|92.92|93.04|92.96|93.04|93.02|92.98|92.92|30284
1611921500000|2021-01-29 11:58:20|93.02|93|93.04|93|93.04|93|93.02|92.94|28456
1611921510000|2021-01-29 11:58:30|93.02|92.96|93.04|93|93.04|93.02|93.02|92.96|23919
1611921520000|2021-01-29 11:58:40|93.02|92.96|93.04|93|93.04|93|93.02|92.96|38345
1611921530000|2021-01-29 11:58:50|93.06|93.02|93.12|93.06|93.12|93.06|93.06|93.02|15583
1611921540000|2021-01-29 11:59:00|93.14|93.08|93.16|93.08|93.16|93.08|93.14|93.06|24913
1611921550000|2021-01-29 11:59:10|93.18|93.12|93.22|93.16|93.22|93.16|93.18|93.12|24291
1611921560000|2021-01-29 11:59:20|93.24|93.18|93.32|93.26|93.32|93.3|93.24|93.18|64029
1611921570000|2021-01-29 11:59:30|93.34|93.28|93.28|93.18|93.36|93.3|93.26|93.16|20894
1611921580000|2021-01-29 11:59:40||93.2||93.2||93.2||93.2|160
1611921590000|2021-01-29 11:59:50|93.26|93.18|93.2|93.12|93.26|93.18|93.2|93.12|17400
1611921600000|2021-01-29 12:00:00|93.24|93.14|93.12|93.02|93.24|93.14|93.1|93|21889
1611921610000|2021-01-29 12:00:10|93.1|93|93.1|93|93.1|93|93.1|93|5518
1611921620000|2021-01-29 12:00:20|||||||||13921
1611921630000|2021-01-29 12:00:30|93.08|93.06|93.06|93|93.08|93.06|93.06|93|1991
1611921650000|2021-01-29 12:00:50|93.08|93.02|93.1|93|93.12|93.02|93.08|93|17274
1611921660000|2021-01-29 12:01:00|93.12|93.02|93.12|93.02|93.12|93.02|93.12|93.02|2754
1611921680000|2021-01-29 12:01:20|||||||||337738
1611921690000|2021-01-29 12:01:30|93.1|93.04|93.12|93.04|93.12|93.06|93.1|93.04|2913
1611921700000|2021-01-29 12:01:40|||||||||42905
1611921710000|2021-01-29 12:01:50|93.14|93.12|93.18|93.08|93.18|93.12|93.12|93.06|11140
1611921720000|2021-01-29 12:02:00|93.2|93.1|93.32|93.24|93.34|93.24|93.2|93.1|29351
1611921730000|2021-01-29 12:02:10|93.3|93.22|93.24|93.14|93.3|93.22|93.24|93.14|14029
1611921770000|2021-01-29 12:02:50|93.22|93.12|93.22|93.16|93.24|93.2|93.2|93.1|44728
1611921800000|2021-01-29 12:03:20|93.2|93.14|93.2|93.12|93.2|93.14|93.2|93.1|4441
1611921820000|2021-01-29 12:03:40|93.22|93.14|93.22|93.16|93.22|93.16|93.22|93.14|14043
1611921830000|2021-01-29 12:03:50|93.24|93.14|93.3|93.22|93.32|93.24|93.24|93.14|70825
1611921840000|2021-01-29 12:04:00||93.24||93.22||93.24||93.22|202
1611921850000|2021-01-29 12:04:10|93.28|93.28|93.36|93.28|93.38|93.36|93.28|93.26|58265
1611921860000|2021-01-29 12:04:20|93.34|93.26|93.28|93.2|93.34|93.3|93.26|93.14|33879
1611921870000|2021-01-29 12:04:30|93.3|93.22|93.32|93.26|93.34|93.26|93.3|93.22|6316
1611921880000|2021-01-29 12:04:40||93.24||93.28||93.28||93.24|0
1611921890000|2021-01-29 12:04:50|93.34|93.3|93.44|93.4|93.44|93.4|93.34|93.28|22779
1611921900000|2021-01-29 12:05:00|93.46|93.42|93.5|93.42|93.52|93.5|93.46|93.42|28482
1611921910000|2021-01-29 12:05:10|93.48|93.4|93.48|93.4|93.5|93.42|93.48|93.34|28787
1611921920000|2021-01-29 12:05:20|93.5|93.5|93.56|93.5|93.58|93.5|93.5|93.5|40705
1611921930000|2021-01-29 12:05:30|93.54|93.48|93.52|93.42|93.54|93.48|93.52|93.42|18351
1611921940000|2021-01-29 12:05:40|93.5|93.4|93.48|93.4|93.52|93.4|93.48|93.4|1713
1611921950000|2021-01-29 12:05:50|93.5|93.42|93.52|93.42|93.52|93.42|93.5|93.42|1918
1611921960000|2021-01-29 12:06:00|||||||||313
1611921970000|2021-01-29 12:06:10|93.5|93.5|93.52|93.42|93.52|93.5|93.5|93.42|2879
1611921980000|2021-01-29 12:06:20|93.5|93.4|93.46|93.36|93.5|93.48|93.44|93.34|11402
1611921990000|2021-01-29 12:06:30|93.44|93.34|93.44|93.36|93.44|93.36|93.44|93.34|10
1611922000000|2021-01-29 12:06:40|93.46|93.38|93.5|93.38|93.5|93.38|93.46|93.38|8019
1611922040000|2021-01-29 12:07:20|93.52|93.4|93.56|93.5|93.58|93.5|93.52|93.4|20587
1611922050000|2021-01-29 12:07:30|93.58|93.52|93.68|93.62|93.68|93.64|93.56|93.5|20018
1611922060000|2021-01-29 12:07:40|93.72|93.64|93.74|93.66|93.76|93.66|93.72|93.62|123
1611922070000|2021-01-29 12:07:50|93.72|93.62|93.64|93.54|93.72|93.62|93.64|93.54|14063
1611922080000|2021-01-29 12:08:00|93.66|93.52|93.66|93.56|93.66|93.56|93.66|93.52|3952
1611922090000|2021-01-29 12:08:10||93.58||93.58||93.58||93.58|3231
1611922100000|2021-01-29 12:08:20||93.6||93.6||93.6||93.6|1000
1611922110000|2021-01-29 12:08:30|93.64|93.56|93.68|93.58|93.68|93.58|93.64|93.56|10984
1611922120000|2021-01-29 12:08:40|93.66||93.66||93.66||93.66||0
1611922130000|2021-01-29 12:08:50|||||||||3619
1611922140000|2021-01-29 12:09:00|93.64|93.54|93.6|93.54|93.64|93.54|93.6|93.54|4803
1611922160000|2021-01-29 12:09:20||93.56||93.56||93.56||93.56|5451
1611922170000|2021-01-29 12:09:30|93.64||93.66||93.66||93.64||8549
1611922180000|2021-01-29 12:09:40|93.64|93.54|93.64|93.58|93.64|93.58|93.64|93.54|1500
1611922190000|2021-01-29 12:09:50|93.62|93.56|93.52|93.44|93.62|93.56|93.52|93.44|24502
1611922200000|2021-01-29 12:10:00|93.54|93.5|93.54|93.44|93.54|93.5|93.54|93.44|11
1611922210000|2021-01-29 12:10:10|93.52|93.42|93.5|93.4|93.54|93.42|93.48|93.4|1058
1611922220000|2021-01-29 12:10:20|93.46|93.38|93.36|93.26|93.46|93.38|93.36|93.26|2709
1611922230000|2021-01-29 12:10:30|93.34|93.28|93.34|93.24|93.34|93.28|93.34|93.24|153
1611922240000|2021-01-29 12:10:40||93.22||93.22||93.24||93.22|0
1611922260000|2021-01-29 12:11:00|93.32|93.2|93.3|93.2|93.32|93.22|93.3|93.2|100
1611922270000|2021-01-29 12:11:10|93.28|93.22|93.34|93.22|93.36|93.3|93.28|93.22|49149
1611922280000|2021-01-29 12:11:20|93.32|93.28|93.28|93.22|93.34|93.28|93.28|93.22|13491
1611922290000|2021-01-29 12:11:30|93.26|93.2|93.26|93.22|93.26|93.22|93.26|93.2|4670
1611922300000|2021-01-29 12:11:40|93.28||93.28||93.28||93.28||1439
1611922310000|2021-01-29 12:11:50|||||||||6396
1611922320000|2021-01-29 12:12:00|93.3|93.24|93.32|93.22|93.34|93.24|93.3|93.22|5162
1611922330000|2021-01-29 12:12:10|93.34|93.24|93.34|93.24|93.34|93.24|93.34|93.24|0
1611922340000|2021-01-29 12:12:20|||||||||15309
1611922350000|2021-01-29 12:12:30||93.3||93.3||93.3||93.3|4816
1611922360000|2021-01-29 12:12:40|93.32|93.26|93.26|93.2|93.32|93.26|93.26|93.2|4102
1611922380000|2021-01-29 12:13:00|93.28|93.22|93.3|93.24|93.3|93.24|93.28|93.22|9269
1611922390000|2021-01-29 12:13:10|93.34|93.26|93.42|93.34|93.42|93.34|93.34|93.26|7291
1611922400000|2021-01-29 12:13:20|93.4|93.32|93.34|93.24|93.42|93.32|93.34|93.24|9038
1611922410000|2021-01-29 12:13:30|||||||||535
1611922420000|2021-01-29 12:13:40||93.22||93.22||93.22||93.22|1410
1611922440000|2021-01-29 12:14:00|93.32|93.2|93.3|93.2|93.32|93.2|93.3|93.2|206
1611922450000|2021-01-29 12:14:10|||||||||6007
1611922470000|2021-01-29 12:14:30|||||||||1429
1611922530000|2021-01-29 12:15:30|||||||||10328
1611922540000|2021-01-29 12:15:40|93.28|93.16|93.24|93.18|93.28|93.18|93.24|93.16|9668
1611922550000|2021-01-29 12:15:50||93.16||93.16||93.16||93.16|1055
1611922560000|2021-01-29 12:16:00|93.22|93.14|93.26|93.2|93.28|93.2|93.22|93.14|27982
1611922570000|2021-01-29 12:16:10|93.28|93.22|93.3|93.24|93.3|93.26|93.28|93.22|11376
1611922590000|2021-01-29 12:16:30|93.32|93.26|93.34|93.28|93.34|93.28|93.32|93.26|20490
1611922600000|2021-01-29 12:16:40|93.32|93.3|93.28|93.24|93.32|93.3|93.28|93.24|7137
1611922610000|2021-01-29 12:16:50|93.26|93.2|93.22|93.16|93.26|93.2|93.18|93.16|7811
1611922620000|2021-01-29 12:17:00|93.2||93.2||93.22||93.2||465
1611922640000|2021-01-29 12:17:20|93.18|93.12|93.18|93.12|93.18|93.12|93.18|93.12|739
1611922660000|2021-01-29 12:17:40|93.16|93.1|93.14|93.08|93.16|93.1|93.14|93.08|4835
1611922670000|2021-01-29 12:17:50|93.16|93.1|93.18|93.12|93.18|93.12|93.16|93.1|4428
1611922700000|2021-01-29 12:18:20|93.2|93.14|93.22|93.16|93.22|93.16|93.2|93.14|10915
1611922710000|2021-01-29 12:18:30|93.24|93.18|93.24|93.2|93.24|93.2|93.24|93.18|273
1611922720000|2021-01-29 12:18:40|93.26|93.22|93.28|93.2|93.28|93.22|93.26|93.2|7394
1611922730000|2021-01-29 12:18:50||93.22||93.22||93.24||93.22|3739
1611922740000|2021-01-29 12:19:00|93.3|93.24|93.32|93.24|93.32|93.26|93.3|93.24|5114
1611922760000|2021-01-29 12:19:20||93.26||93.26||93.26||93.26|3015
1611922770000|2021-01-29 12:19:30|93.3|93.24|93.28|93.22|93.3|93.24|93.28|93.22|6194
1611922780000|2021-01-29 12:19:40|||||||||5000
1611922800000|2021-01-29 12:20:00|||||||||18554
1611922810000|2021-01-29 12:20:10|||||||||1134
1611922820000|2021-01-29 12:20:20|93.26|93.18|93.22|93.14|93.26|93.18|93.22|93.14|6918
1611922840000|2021-01-29 12:20:40||93.16||93.16||93.16||93.16|210
1611922850000|2021-01-29 12:20:50|93.2|93.14|93.2|93.12|93.2|93.14|93.2|93.12|13944
1611922860000|2021-01-29 12:21:00|93.22|93.2|93.3|93.22|93.3|93.24|93.18|93.12|27268
1611922870000|2021-01-29 12:21:10|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.22|2000
1611922880000|2021-01-29 12:21:20|93.34|93.26|93.38|93.32|93.38|93.32|93.34|93.26|5775
1611922890000|2021-01-29 12:21:30|93.4|93.34|93.36|93.28|93.4|93.34|93.36|93.28|3786
1611922900000|2021-01-29 12:21:40|93.38|93.3|93.38|93.3|93.38|93.3|93.38|93.3|5918
1611922920000|2021-01-29 12:22:00|93.36|93.28|93.34|93.26|93.38|93.28|93.34|93.26|11855
1611922930000|2021-01-29 12:22:10|93.36|93.34|93.34|93.26|93.36|93.34|93.34|93.24|78873
1611922940000|2021-01-29 12:22:20|93.32|93.24|93.28|93.2|93.32|93.24|93.26|93.2|8530
1611922950000|2021-01-29 12:22:30|93.3|93.22|93.34|93.26|93.34|93.28|93.28|93.22|52343
1611922960000|2021-01-29 12:22:40|93.32||93.32||93.32||93.32||1085
1611922970000|2021-01-29 12:22:50||93.24||93.24||93.24||93.24|16
1611922980000|2021-01-29 12:23:00|93.3||93.3||93.34||93.3||510
1611922990000|2021-01-29 12:23:10|93.28|93.22|93.26|93.2|93.3|93.22|93.24|93.2|6887
1611923000000|2021-01-29 12:23:20|93.24|93.22|93.32|93.22|93.32|93.22|93.24|93.22|7628
1611923010000|2021-01-29 12:23:30|93.34|93.24|93.36|93.28|93.36|93.28|93.34|93.24|5311
1611923020000|2021-01-29 12:23:40||93.3||93.28||93.3||93.28|99
1611923030000|2021-01-29 12:23:50|||||||||1172
1611923040000|2021-01-29 12:24:00|93.38|93.3|93.42|93.36|93.42|93.36|93.38|93.3|10109
1611923050000|2021-01-29 12:24:10|||||||||1050
1611923070000|2021-01-29 12:24:30|93.44|93.42|93.44|93.42|93.44|93.42|93.44|93.42|10403
1611923080000|2021-01-29 12:24:40|93.48|93.44|93.52|93.44|93.52|93.5|93.48|93.44|10608
1611923100000|2021-01-29 12:25:00|93.5|93.46|93.52|93.46|93.52|93.46|93.5|93.46|1797
1611923120000|2021-01-29 12:25:20|||||||||1157
1611923130000|2021-01-29 12:25:30|93.5|93.48|93.48|93.42|93.5|93.48|93.48|93.42|7535
1611923140000|2021-01-29 12:25:40|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.42|9031
1611923150000|2021-01-29 12:25:50|||||||||7418
1611923160000|2021-01-29 12:26:00||93.46||93.46||93.46||93.46|11
1611923170000|2021-01-29 12:26:10|93.48|93.44|93.46|93.38|93.48|93.44|93.46|93.38|9557
1611923180000|2021-01-29 12:26:20|||||||||1069
1611923190000|2021-01-29 12:26:30|93.4||93.46||93.46||93.4||1015
1611923200000|2021-01-29 12:26:40|93.44|93.4|93.36|93.28|93.44|93.4|93.36|93.28|9809
1611923210000|2021-01-29 12:26:50||93.26||93.26||93.26||93.26|1000
1611923220000|2021-01-29 12:27:00|93.34|93.28|93.3|93.24|93.36|93.3|93.3|93.24|4434
1611923230000|2021-01-29 12:27:10|||||||||61
1611923240000|2021-01-29 12:27:20|93.34|93.26|93.36|93.32|93.36|93.32|93.3|93.26|8742
1611923250000|2021-01-29 12:27:30|93.38|93.34|93.44|93.38|93.44|93.38|93.38|93.34|4705
1611923280000|2021-01-29 12:28:00|93.42||93.42||93.44||93.42||4632
1611923290000|2021-01-29 12:28:10|93.4|93.4|93.3|93.2|93.42|93.4|93.3|93.2|8704
1611923300000|2021-01-29 12:28:20|93.32|93.22|93.34|93.24|93.36|93.26|93.32|93.22|12090
1611923310000|2021-01-29 12:28:30|93.3|93.22|93.3|93.22|93.3|93.22|93.3|93.22|5315
1611923330000|2021-01-29 12:28:50|||||||||6388
1611923340000|2021-01-29 12:29:00|93.32|93.24|93.36|93.3|93.4|93.3|93.32|93.24|19009
1611923350000|2021-01-29 12:29:10||93.28||93.28||93.28||93.28|0
1611923370000|2021-01-29 12:29:30|93.34||93.34||93.34||93.34||3021
1611923380000|2021-01-29 12:29:40|93.32|93.26|93.3|93.2|93.32|93.26|93.3|93.2|10692
1611923390000|2021-01-29 12:29:50|93.32|93.22|93.3|93.22|93.32|93.22|93.3|93.22|4679
1611923400000|2021-01-29 12:30:00|93.32|93.24|93.34|93.26|93.34|93.26|93.32|93.24|9630
1611923420000|2021-01-29 12:30:20|93.36|93.3|93.44|93.36|93.44|93.38|93.36|93.3|32200
1611923430000|2021-01-29 12:30:30|93.46|93.38|93.44|93.34|93.48|93.42|93.44|93.34|9421
1611923450000|2021-01-29 12:30:50|93.42|93.32|93.34|93.26|93.42|93.32|93.34|93.26|8102
1611923460000|2021-01-29 12:31:00|93.38|93.3|93.38|93.3|93.38|93.32|93.38|93.3|6150
1611923470000|2021-01-29 12:31:10|93.4|93.32|93.42|93.32|93.42|93.36|93.4|93.3|36612
1611923480000|2021-01-29 12:31:20|93.4|93.3|93.36|93.24|93.4|93.3|93.36|93.24|7211
1611923490000|2021-01-29 12:31:30|93.34|93.22|93.32|93.22|93.34|93.22|93.32|93.22|570
1611923500000|2021-01-29 12:31:40|93.3|93.2|93.3|93.2|93.3|93.2|93.28|93.2|627
1611923510000|2021-01-29 12:31:50|93.28||93.3||93.3||93.28||52
1611923520000|2021-01-29 12:32:00|93.28||93.24||93.28||93.24||2358
1611923530000|2021-01-29 12:32:10|93.26|93.16|93.2|93.12|93.26|93.16|93.2|93.12|7647
1611923540000|2021-01-29 12:32:20||93.1||93.1||93.1||93.1|16018
1611923550000|2021-01-29 12:32:30|||||||||414
1611923560000|2021-01-29 12:32:40|93.22|93.12|93.28|93.18|93.3|93.24|93.22|93.12|24864
1611923570000|2021-01-29 12:32:50|93.3|93.2|93.3|93.24|93.3|93.24|93.3|93.2|22345
1611923580000|2021-01-29 12:33:00|||||||||20000
1611923590000|2021-01-29 12:33:10|93.32|93.26|93.3|93.26|93.34|93.26|93.3|93.24|12655
1611923600000|2021-01-29 12:33:20|93.32|93.28|93.32|93.28|93.32|93.28|93.32|93.26|3960
1611923610000|2021-01-29 12:33:30|93.36|93.3|93.42|93.34|93.42|93.34|93.36|93.3|3303
1611923620000|2021-01-29 12:33:40|||||||||1050
1611923630000|2021-01-29 12:33:50|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|2788
1611923640000|2021-01-29 12:34:00||93.38||93.38||93.38||93.38|41
1611923650000|2021-01-29 12:34:10|93.42|93.36|93.36|93.28|93.42|93.36|93.34|93.28|1180
1611923660000|2021-01-29 12:34:20|93.34||93.34||93.36||93.34||262
1611923670000|2021-01-29 12:34:30|||||||||5000
1611923680000|2021-01-29 12:34:40|||||||||3
1611923700000|2021-01-29 12:35:00|93.32|93.26|93.3|93.26|93.32|93.26|93.3|93.22|8780
1611923710000|2021-01-29 12:35:10|93.28|93.22|93.28|93.24|93.3|93.24|93.28|93.22|3358
1611923730000|2021-01-29 12:35:30|93.26|93.22|93.24|93.16|93.26|93.22|93.24|93.16|9004
1611923740000|2021-01-29 12:35:40|||||||||93
1611923750000|2021-01-29 12:35:50||93.14||93.14||93.14||93.14|0
1611923760000|2021-01-29 12:36:00|93.22|93.16|93.26|93.18|93.26|93.18|93.22|93.16|2773
1611923770000|2021-01-29 12:36:10|||||||||19093
1611923780000|2021-01-29 12:36:20|93.24|93.16|93.24|93.14|93.24|93.16|93.24|93.14|7024
1611923790000|2021-01-29 12:36:30|93.22|93.12|93.2|93.1|93.22|93.12|93.2|93.1|100
1611923800000|2021-01-29 12:36:40|93.18||93.16||93.18||93.16||1160
1611923810000|2021-01-29 12:36:50|||||||||3474000
1611923820000|2021-01-29 12:37:00|93.14|93.08|93.14|93.06|93.14|93.08|93.14|93.06|8819
1611923830000|2021-01-29 12:37:10|93.16|93.08|93.16|93.06|93.16|93.1|93.16|93.06|2142
1611923840000|2021-01-29 12:37:20||93.08||93.08||93.08||93.08|1869
1611923850000|2021-01-29 12:37:30|||||||||2147
1611923870000|2021-01-29 12:37:50|93.18|93.1|93.2|93.1|93.22|93.14|93.18|93.1|16412
1611923880000|2021-01-29 12:38:00|93.18|93.08|93.1|93.02|93.18|93.1|93.08|93.02|23403
1611923890000|2021-01-29 12:38:10|93.08|93|93.08|93|93.1|93|93.08|93|942
1611923910000|2021-01-29 12:38:30|93.06|92.98|93|92.9|93.06|93|92.9|92.82|129416
1611923920000|2021-01-29 12:38:40|92.98|92.88|92.96|92.86|92.98|92.9|92.9|92.84|41014
1611923930000|2021-01-29 12:38:50|92.98|92.88|92.98|92.9|92.98|92.92|92.98|92.88|2500
1611923940000|2021-01-29 12:39:00||92.92||92.92||92.92||92.92|1199
1611923950000|2021-01-29 12:39:10|93|92.94|93|92.92|93|92.96|93|92.92|9833
1611923960000|2021-01-29 12:39:20||92.94||92.94||92.94||92.94|1847
1611923970000|2021-01-29 12:39:30|92.98|92.92|92.98|92.92|93|92.92|92.98|92.92|2530
1611923980000|2021-01-29 12:39:40|||||||||32062
1611923990000|2021-01-29 12:39:50|92.96|92.9|92.96|92.88|92.96|92.9|92.96|92.88|2911
1611924000000|2021-01-29 12:40:00|92.94|92.86|92.9|92.84|92.94|92.86|92.88|92.8|6590
1611924010000|2021-01-29 12:40:10|92.92|92.82|92.86|92.82|92.92|92.82|92.86|92.82|36610
1611924020000|2021-01-29 12:40:20||92.8||92.8||92.8||92.8|2587
1611924030000|2021-01-29 12:40:30|92.84||92.84||92.84||92.84||11093
1611924040000|2021-01-29 12:40:40|92.82|92.76|92.82|92.74|92.82|92.76|92.82|92.72|15425
1611924050000|2021-01-29 12:40:50|92.84|92.78|92.92|92.82|92.92|92.88|92.84|92.78|35900
1611924060000|2021-01-29 12:41:00|92.9|92.84|92.9|92.82|92.9|92.84|92.9|92.8|9274
1611924070000|2021-01-29 12:41:10|92.88|92.84|92.92|92.84|92.92|92.9|92.88|92.82|16323
1611924080000|2021-01-29 12:41:20|||||||||33074
1611924090000|2021-01-29 12:41:30|92.9||92.88||92.9||92.88||6388
1611924100000|2021-01-29 12:41:40|||||||||1921
1611924110000|2021-01-29 12:41:50|92.9|92.86|92.88|92.78|92.96|92.9|92.88|92.76|31200
1611924120000|2021-01-29 12:42:00|||||||||2500
1611924130000|2021-01-29 12:42:10|||||||||10000
1611924150000|2021-01-29 12:42:30|||||||||1594
1611924170000|2021-01-29 12:42:50|||||||||1000
1611924180000|2021-01-29 12:43:00|92.86|92.8|92.82|92.74|92.86|92.82|92.82|92.74|17660
1611924190000|2021-01-29 12:43:10|92.8|92.72|92.84|92.8|92.84|92.8|92.78|92.72|33272
1611924200000|2021-01-29 12:43:20|92.82|92.78|92.82|92.74|92.84|92.8|92.82|92.74|2281
1611924210000|2021-01-29 12:43:30|92.84|92.8|92.82|92.74|92.84|92.8|92.82|92.74|105085
1611924230000|2021-01-29 12:43:50|||||||||1062
1611924240000|2021-01-29 12:44:00||92.76||92.76||92.76||92.74|1422
1611924250000|2021-01-29 12:44:10|||||||||3000
1611924260000|2021-01-29 12:44:20|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|4082
1611924270000|2021-01-29 12:44:30||92.8||92.8||92.8||92.8|5306
1611924280000|2021-01-29 12:44:40|92.86|92.82|92.86|92.82|92.86|92.82|92.86|92.82|4793
1611924290000|2021-01-29 12:44:50|92.84|92.8|92.84|92.78|92.84|92.8|92.84|92.76|1846
1611924300000|2021-01-29 12:45:00|92.86|92.8|92.88|92.82|92.88|92.82|92.84|92.78|14791
1611924320000|2021-01-29 12:45:20|92.86|92.8|92.9|92.8|92.9|92.82|92.84|92.76|12590
1611924330000|2021-01-29 12:45:30|92.88|92.82|92.9|92.82|92.9|92.82|92.88|92.82|5499
1611924340000|2021-01-29 12:45:40|92.92|92.84|92.94|92.9|92.94|92.9|92.92|92.84|9102
1611924360000|2021-01-29 12:46:00|92.96|92.92|93.08|93.02|93.08|93.06|92.96|92.92|50599
1611924370000|2021-01-29 12:46:10|93.1|93.04|93.22|93.14|93.22|93.16|93.1|93.04|66500
1611924380000|2021-01-29 12:46:20|93.2|93.12|93.2|93.12|93.2|93.12|93.2|93.12|53
1611924390000|2021-01-29 12:46:30||93.14||93.14||93.14||93.14|0
1611924400000|2021-01-29 12:46:40|93.22|93.16|93.24|93.2|93.24|93.2|93.22|93.14|2818
1611924410000|2021-01-29 12:46:50|93.22|93.18|93.22|93.14|93.22|93.18|93.22|93.12|6985
1611924420000|2021-01-29 12:47:00||93.12||93.14||93.16||93.12|115
1611924430000|2021-01-29 12:47:10|||||||||30
1611924440000|2021-01-29 12:47:20||93.12||93.12||93.12||93.12|1128
1611924450000|2021-01-29 12:47:30|93.2||93.2||93.2||93.18||307
1611924460000|2021-01-29 12:47:40||93.14||93.14||93.14||93.14|2938
1611924470000|2021-01-29 12:47:50|93.18|93.12|93.16|93.1|93.18|93.12|93.16|93.08|28698
1611924480000|2021-01-29 12:48:00|93.14|93.08|93.14|93.08|93.14|93.08|93.14|93.08|55
1611924490000|2021-01-29 12:48:10|||||||||426
1611924520000|2021-01-29 12:48:40|||||||||520
1611924530000|2021-01-29 12:48:50|93.16|93.1|93.16|93.08|93.16|93.1|93.14|93.08|12161
1611924540000|2021-01-29 12:49:00||93.06||93.04||93.06||93.04|2492
1611924550000|2021-01-29 12:49:10|93.14|93.06|93.14|93.04|93.14|93.06|93.14|93.04|0
1611924560000|2021-01-29 12:49:20|93.16|93.06|93.18|93.08|93.18|93.1|93.16|93.06|6781
1611924590000|2021-01-29 12:49:50|93.16||93.16||93.16||93.16||145
1611924600000|2021-01-29 12:50:00|93.14|93.06|93.14|93.02|93.14|93.06|93.14|93.02|47500
1611924610000|2021-01-29 12:50:10||93.04||93.04||93.04||93.04|50
1611924620000|2021-01-29 12:50:20|93.16|93.06|93.16|93.06|93.18|93.12|93.16|93.04|12996
1611924630000|2021-01-29 12:50:30|||||||||7
1611924640000|2021-01-29 12:50:40|93.18|93.08|93.28|93.2|93.28|93.22|93.18|93.08|12136
1611924650000|2021-01-29 12:50:50|||||||||1201
1611924660000|2021-01-29 12:51:00|||||||||10704
1611924670000|2021-01-29 12:51:10|93.26||93.26||93.26||93.26||21
1611924680000|2021-01-29 12:51:20|||||||||2273
1611924700000|2021-01-29 12:51:40|93.24|93.18|93.18|93.1|93.24|93.18|93.18|93.08|1008
1611924710000|2021-01-29 12:51:50|93.2|93.12|93.24|93.18|93.24|93.18|93.2|93.12|8051
1611924720000|2021-01-29 12:52:00|93.26|93.2|93.28|93.2|93.28|93.22|93.26|93.18|8030
1611924730000|2021-01-29 12:52:10|93.26|93.22|93.24|93.14|93.26|93.22|93.24|93.14|4008
1611924740000|2021-01-29 12:52:20|93.22||93.22||93.22||93.22||620
1611924780000|2021-01-29 12:53:00||93.16||93.14||93.16||93.14|111
1611924790000|2021-01-29 12:53:10||93.16||93.16||93.16||93.16|0
1611924800000|2021-01-29 12:53:20|93.24|93.14|93.24|93.14|93.26|93.16|93.24|93.14|11028
1611924810000|2021-01-29 12:53:30|93.22|93.12|93.16|93.1|93.22|93.12|93.16|93.1|12422
1611924820000|2021-01-29 12:53:40|93.18||93.16||93.2||93.16||95
1611924830000|2021-01-29 12:53:50|||||||||3200
1611924840000|2021-01-29 12:54:00|93.14||93.12||93.14||93.12||166
1611924850000|2021-01-29 12:54:10|||||||||957
1611924880000|2021-01-29 12:54:40|93.14|93.12|93.14|93.1|93.16|93.12|93.12|93.1|8878
1611924890000|2021-01-29 12:54:50|93.12|93.08|93.08|93|93.12|93.08|93.02|93|27427
1611924900000|2021-01-29 12:55:00|93.06||93.06||93.06||93.06||0
1611924910000|2021-01-29 12:55:10|93.04|92.98|93.02|92.96|93.04|92.98|93.02|92.96|15025
1611924920000|2021-01-29 12:55:20|93|92.94|92.98|92.9|93|92.94|92.94|92.86|11604
1611924940000|2021-01-29 12:55:40|92.96|92.92|92.98|92.92|92.98|92.92|92.96|92.92|13256
1611924950000|2021-01-29 12:55:50|||||||||37079
1611924960000|2021-01-29 12:56:00|93|92.94|93.06|92.96|93.08|93.06|93|92.94|47770
1611924970000|2021-01-29 12:56:10|93.08|92.98|93.08|93|93.1|93|93.06|92.98|1387
1611924980000|2021-01-29 12:56:20|93.1||93.1||93.1||93.1||58487
1611924990000|2021-01-29 12:56:30|93.08|93.1|93.1|93.04|93.14|93.1|93.08|93.02|54164
1611925000000|2021-01-29 12:56:40|93.08|93.06|93.14|93.08|93.14|93.1|93.08|93.06|44453
1611925010000|2021-01-29 12:56:50||93.06||93.06||93.06||93.06|0
1611925020000|2021-01-29 12:57:00|93.12||93.12||93.12||93.12||0
1611925030000|2021-01-29 12:57:10|93.1|93.08|93.1|93.04|93.1|93.08|93.1|93.04|7871
1611925040000|2021-01-29 12:57:20||93.02||93.02||93.02||93.02|3213
1611925050000|2021-01-29 12:57:30|93.08||93.08||93.08||93.08||0
1611925060000|2021-01-29 12:57:40|||||||||6000
1611925070000|2021-01-29 12:57:50|93.06|93|93.08|93.02|93.1|93.04|93.06|93|14110
1611925090000|2021-01-29 12:58:10|93.06|93|93.02|92.92|93.06|93|93.02|92.92|6867
1611925100000|2021-01-29 12:58:20||92.9||92.92||92.92||92.9|600
1611925110000|2021-01-29 12:58:30||92.94||92.94||92.94||92.94|12832
1611925120000|2021-01-29 12:58:40|||||||||8550
1611925130000|2021-01-29 12:58:50|93|92.92|93|92.92|93|92.92|93|92.92|11201
1611925140000|2021-01-29 12:59:00|||||||||5349
1611925150000|2021-01-29 12:59:10||92.94||92.92||92.94||92.92|152
1611925160000|2021-01-29 12:59:20|92.98|92.94|92.98|92.94|93|92.94|92.98|92.94|189
1611925170000|2021-01-29 12:59:30|93|92.96|93.02|92.98|93.02|92.98|92.98|92.96|9965
1611925190000|2021-01-29 12:59:50|||||||||10629
1611925200000|2021-01-29 13:00:00|93.06|93|93.04|92.92|93.28|93.18|93.02|92.92|43101
1611925210000|2021-01-29 13:00:10|93.02|92.9|92.66|92.56|93.02|92.9|92.56|92.5|125361
1611925220000|2021-01-29 13:00:20|92.64|92.54|92.52|92.4|92.64|92.54|92.32|92.2|86579
1611925230000|2021-01-29 13:00:30|92.54|92.42|91.94|91.82|92.6|92.44|91.86|91.7|829656
1611925240000|2021-01-29 13:00:40|91.92|91.8|92.06|91.96|92.06|91.96|91.9|91.8|31352
1611925250000|2021-01-29 13:00:50|92.08|91.98|92.34|92.2|92.44|92.28|92.08|91.98|30463
1611925260000|2021-01-29 13:01:00|92.2|92.18|92.16|92.04|92.32|92.18|92.16|92.02|7383
1611925270000|2021-01-29 13:01:10|92.14|92.06|92.02|91.96|92.14|92.06|92.02|91.9|10691
1611925280000|2021-01-29 13:01:20|92.04|91.98|92.16|92.04|92.26|92.16|92.04|91.94|39333
1611925290000|2021-01-29 13:01:30|92.14|92.02|92.18|92.12|92.18|92.12|92.14|92.02|27107
1611925300000|2021-01-29 13:01:40|92.16|92.1|92.38|92.26|92.38|92.26|92.16|92.04|87444
1611925310000|2021-01-29 13:01:50|92.36|92.24|92.34|92.2|92.36|92.24|92.22|92.12|57808
1611925320000|2021-01-29 13:02:00|92.32|92.22|92.3|92.22|92.32|92.22|92.3|92.22|1784
1611925330000|2021-01-29 13:02:10|92.34|92.2|92.46|92.34|92.46|92.34|92.34|92.2|46343
1611925340000|2021-01-29 13:02:20|92.44|92.32|92.3|92.22|92.44|92.32|92.3|92.16|28395
1611925350000|2021-01-29 13:02:30|92.32|92.24|92.48|92.36|92.5|92.36|92.32|92.24|37173
1611925360000|2021-01-29 13:02:40|92.46|92.34|92.46|92.32|92.46|92.34|92.42|92.3|4489
1611925370000|2021-01-29 13:02:50|||||||||3732
1611925380000|2021-01-29 13:03:00|92.48|92.34|92.66|92.52|92.66|92.52|92.48|92.34|31017
1611925390000|2021-01-29 13:03:10|92.64|92.5|92.62|92.5|92.64|92.5|92.62|92.48|19357
1611925400000|2021-01-29 13:03:20|92.6|92.48|92.52|92.4|92.6|92.48|92.5|92.38|16729
1611925410000|2021-01-29 13:03:30|92.5|92.42|92.54|92.44|92.54|92.44|92.5|92.42|4524
1611925420000|2021-01-29 13:03:40|92.52|92.42|92.52|92.38|92.52|92.42|92.5|92.36|19364
1611925430000|2021-01-29 13:03:50|||||||||56529
1611925440000|2021-01-29 13:04:00|92.5|92.36|92.46|92.34|92.5|92.36|92.46|92.32|2559
1611925450000|2021-01-29 13:04:10|92.48|92.46|92.46|92.36|92.48|92.46|92.4|92.28|10495
1611925460000|2021-01-29 13:04:20|92.44|92.34|92.42|92.3|92.44|92.34|92.42|92.28|1949
1611925470000|2021-01-29 13:04:30|92.4|92.32|92.42|92.3|92.42|92.32|92.4|92.26|17485
1611925480000|2021-01-29 13:04:40|92.44|92.32|92.46|92.34|92.46|92.34|92.44|92.32|3996
1611925490000|2021-01-29 13:04:50|92.44|92.3|92.42|92.3|92.44|92.3|92.42|92.28|50
1611925500000|2021-01-29 13:05:00|92.4|92.28|92.38|92.24|92.42|92.3|92.38|92.24|12175
1611925510000|2021-01-29 13:05:10||92.3||92.24||92.3||92.24|10100
1611925520000|2021-01-29 13:05:20|92.36||92.34||92.36||92.34||1310
1611925530000|2021-01-29 13:05:30||92.26||92.26||92.26||92.26|180
1611925540000|2021-01-29 13:05:40|92.32|92.22|92.24|92.1|92.32|92.22|92.24|92.1|36177
1611925550000|2021-01-29 13:05:50|92.22|92.22|92.2|92.1|92.24|92.22|92.2|92.1|11820
1611925560000|2021-01-29 13:06:00|92.18|92.12|92.22|92.12|92.22|92.12|92.18|92.12|10227
1611925570000|2021-01-29 13:06:10|92.24|92.14|92.22|92.16|92.24|92.16|92.22|92.14|9661
1611925580000|2021-01-29 13:06:20|92.2|92.12|92.2|92.12|92.22|92.14|92.2|92.12|9348
1611925590000|2021-01-29 13:06:30|92.12|92.1|92.2|92.14|92.2|92.14|92.12|92.04|13434
1611925600000|2021-01-29 13:06:40|92.22|92.12|92.2|92.12|92.22|92.14|92.2|92.1|14503
1611925610000|2021-01-29 13:06:50|92.22|92.14|92.26|92.16|92.26|92.2|92.22|92.14|14825
1611925620000|2021-01-29 13:07:00|92.24|92.14|92.16|92.02|92.24|92.14|92.16|92.02|4886
1611925630000|2021-01-29 13:07:10|92.14|92.04|92.08|92|92.14|92.04|92.08|92|2533
1611925640000|2021-01-29 13:07:20|92.06|91.98|92|91.92|92.06|91.98|92|91.9|23995
1611925650000|2021-01-29 13:07:30|91.98|91.88|92|91.88|92.02|91.92|91.98|91.86|8595
1611925660000|2021-01-29 13:07:40||91.86||91.88||91.88||91.86|9211
1611925670000|2021-01-29 13:07:50||91.86||91.9||91.9||91.86|5366
1611925680000|2021-01-29 13:08:00|91.98|91.88|92.02|91.9|92.1|92|91.96|91.86|36469
1611925690000|2021-01-29 13:08:10|92|91.92|92.02|91.92|92.02|91.92|92|91.92|1665
1611925700000|2021-01-29 13:08:20|92|91.94|91.94|91.86|92|91.98|91.94|91.84|27080
1611925710000|2021-01-29 13:08:30|92|91.84|92.14|92|92.14|92|91.94|91.84|19367
1611925720000|2021-01-29 13:08:40|92.16|92.02|92.18|92.06|92.18|92.06|92.16|92.02|13
1611925730000|2021-01-29 13:08:50|92.16|92.04|92.16|92.06|92.18|92.08|92.06|91.98|117603
1611925740000|2021-01-29 13:09:00|92.14|92.04|91.96|91.82|92.14|92.04|91.96|91.82|17077
1611925750000|2021-01-29 13:09:10|91.94|91.84|91.8|91.7|91.98|91.84|91.8|91.7|25566
1611925760000|2021-01-29 13:09:20|91.76|91.66|91.7|91.6|91.76|91.66|91.6|91.56|98821
1611925770000|2021-01-29 13:09:30|91.68|91.54|91.66|91.54|91.68|91.58|91.62|91.5|16607
1611925780000|2021-01-29 13:09:40|91.64|91.56|91.58|91.5|91.64|91.58|91.5|91.42|98372
1611925790000|2021-01-29 13:09:50|91.56|91.42|91.42|91.4|91.56|91.42|91.42|91.4|5028
1611925800000|2021-01-29 13:10:00|91.4|91.34|91.2|91.1|91.4|91.34|91.18|91.1|20953
1611925810000|2021-01-29 13:10:10|91.24|91.24|91.42|91.26|91.44|91.3|91.24|91.12|68616
1611925820000|2021-01-29 13:10:20|91.4|91.3|91.4|91.3|91.4|91.3|91.4|91.3|55543
1611925830000|2021-01-29 13:10:30||91.32||91.32||91.32||91.32|86910
1611925840000|2021-01-29 13:10:40|91.38|91.3|91.54|91.42|91.64|91.44|91.38|91.3|84087
1611925850000|2021-01-29 13:10:50|91.6|91.44|91.52|91.42|91.6|91.44|91.52|91.42|6392
1611925860000|2021-01-29 13:11:00|91.5|91.44|91.38|91.3|91.5|91.44|91.38|91.3|12477
1611925870000|2021-01-29 13:11:10|91.4|91.32|91.52|91.38|91.52|91.44|91.38|91.32|48001
1611925880000|2021-01-29 13:11:20|91.5|91.5|91.52|91.42|91.52|91.5|91.5|91.38|40439
1611925890000|2021-01-29 13:11:30|91.54|91.44|91.62|91.52|91.62|91.52|91.48|91.42|34531
1611925900000|2021-01-29 13:11:40|91.6|91.5|91.5|91.36|91.6|91.5|91.5|91.34|31979
1611925910000|2021-01-29 13:11:50|91.48|91.34|91.38|91.3|91.48|91.34|91.38|91.3|13052
1611925920000|2021-01-29 13:12:00|91.36|91.26|91.4|91.22|91.4|91.26|91.3|91.2|12138
1611925930000|2021-01-29 13:12:10|91.38|91.24|91.38|91.3|91.38|91.3|91.38|91.24|36424
1611925940000|2021-01-29 13:12:20|91.36|91.28|91.34|91.22|91.36|91.28|91.34|91.22|17456
1611925950000|2021-01-29 13:12:30|91.32|91.24|91.26|91.18|91.32|91.24|91.26|91.18|20948
1611925960000|2021-01-29 13:12:40|91.28|91.2|91.3|91.2|91.32|91.3|91.28|91.2|78584
1611925980000|2021-01-29 13:13:00|91.28|91.22|91.28|91.22|91.3|91.22|91.28|91.22|12305
1611925990000|2021-01-29 13:13:10|91.26|91.2|91.28|91.18|91.28|91.2|91.22|91.18|15928
1611926000000|2021-01-29 13:13:20|91.26|91.2|91.26|91.2|91.28|91.2|91.26|91.2|12804
1611926010000|2021-01-29 13:13:30|91.3|91.18|91.34|91.26|91.34|91.28|91.28|91.18|21591
1611926020000|2021-01-29 13:13:40|91.36|91.24|91.3|91.2|91.36|91.24|91.3|91.2|125
1611926030000|2021-01-29 13:13:50|91.28|91.18|91.3|91.2|91.3|91.26|91.26|91.18|42073
1611926040000|2021-01-29 13:14:00|91.28|91.22|91.28|91.22|91.28|91.22|91.28|91.22|3399
1611926050000|2021-01-29 13:14:10|91.3|91.24|91.4|91.32|91.4|91.32|91.3|91.24|24405
1611926060000|2021-01-29 13:14:20|91.42|91.34|91.42|91.32|91.42|91.36|91.32|91.24|42739
1611926070000|2021-01-29 13:14:30|91.4|91.3|91.42|91.34|91.42|91.36|91.36|91.3|127668
1611926080000|2021-01-29 13:14:40|91.4|91.32|91.42|91.32|91.42|91.32|91.36|91.3|7771
1611926090000|2021-01-29 13:14:50|91.48|91.46|91.46|91.38|91.56|91.46|91.44|91.34|84351
1611926100000|2021-01-29 13:15:00|91.44|91.36|91.46|91.38|91.46|91.38|91.42|91.32|9632
1611926110000|2021-01-29 13:15:10|91.48|91.4|91.54|91.44|91.56|91.46|91.48|91.4|55793
1611926120000|2021-01-29 13:15:20|91.56|91.46|91.5|91.46|91.64|91.6|91.46|91.42|211371
1611926130000|2021-01-29 13:15:30|91.48|91.42|91.6|91.5|91.64|91.5|91.4|91.24|29053
1611926140000|2021-01-29 13:15:40|91.62|91.52|91.7|91.58|91.72|91.7|91.62|91.52|66216
1611926150000|2021-01-29 13:15:50|||||||||41010
1611926160000|2021-01-29 13:16:00|91.68|91.6|91.7|91.6|91.7|91.6|91.62|91.58|11111
1611926170000|2021-01-29 13:16:10|91.68|91.56|91.74|91.62|91.74|91.62|91.64|91.56|48668
1611926180000|2021-01-29 13:16:20|91.76|91.74|91.8|91.7|91.82|91.74|91.76|91.62|34963
1611926190000|2021-01-29 13:16:30|91.78|91.68|91.64|91.56|91.78|91.68|91.64|91.56|5547
1611926200000|2021-01-29 13:16:40|91.68|91.58|91.76|91.66|91.76|91.66|91.68|91.58|14453
1611926210000|2021-01-29 13:16:50|91.78|91.68|91.96|91.88|92.02|91.88|91.78|91.68|135477
1611926220000|2021-01-29 13:17:00|91.94|91.86|91.94|91.76|91.94|91.86|91.94|91.76|23227
1611926230000|2021-01-29 13:17:10|91.92|91.74|91.8|91.68|91.92|91.74|91.8|91.68|2054
1611926240000|2021-01-29 13:17:20|||||||||1696
1611926250000|2021-01-29 13:17:30|91.78|91.66|91.84|91.74|91.86|91.74|91.72|91.62|12312
1611926260000|2021-01-29 13:17:40|91.82||91.82||91.82||91.82||5478
1611926270000|2021-01-29 13:17:50|91.84|91.76|91.92|91.82|91.94|91.82|91.84|91.74|425069
1611926280000|2021-01-29 13:18:00|91.9|91.8|91.84|91.68|91.9|91.8|91.84|91.68|14113
1611926290000|2021-01-29 13:18:10|91.82||91.8||91.82||91.8||11817
1611926300000|2021-01-29 13:18:20|91.78|91.66|91.76|91.62|91.78|91.66|91.76|91.6|21879
1611926320000|2021-01-29 13:18:40|91.74||91.74||91.74||91.74||42726
1611926330000|2021-01-29 13:18:50||91.64||91.62||91.64||91.62|2173
1611926340000|2021-01-29 13:19:00|91.72|91.7|91.74|91.64|91.76|91.7|91.72|91.6|22968
1611926350000|2021-01-29 13:19:10|91.72|91.62|91.74|91.62|91.74|91.64|91.72|91.6|21084
1611926360000|2021-01-29 13:19:20|91.72|91.6|91.74|91.62|91.74|91.62|91.72|91.6|40
1611926370000|2021-01-29 13:19:30|91.72|91.64|91.78|91.7|91.78|91.74|91.72|91.64|37937
1611926380000|2021-01-29 13:19:40|||||||||1282
1611926390000|2021-01-29 13:19:50|91.8|91.72|91.84|91.78|91.84|91.8|91.8|91.72|41217
1611926400000|2021-01-29 13:20:00|91.82|91.76|91.84|91.7|91.84|91.78|91.82|91.7|4061
1611926410000|2021-01-29 13:20:10|91.82|91.72|91.82|91.72|91.82|91.72|91.82|91.7|3441
1611926420000|2021-01-29 13:20:20|91.84|91.74|91.86|91.74|91.86|91.74|91.84|91.74|35531
1611926430000|2021-01-29 13:20:30|91.84|91.8|91.8|91.7|91.84|91.8|91.8|91.7|7691
1611926440000|2021-01-29 13:20:40|||||||||17435
1611926450000|2021-01-29 13:20:50|91.82|91.72|91.82|91.7|91.84|91.76|91.82|91.7|27149
1611926460000|2021-01-29 13:21:00|||||||||3219
1611926470000|2021-01-29 13:21:10|91.8||91.78||91.8||91.78||17559
1611926480000|2021-01-29 13:21:20|91.8||91.8||91.8||91.8||50
1611926490000|2021-01-29 13:21:30|91.82|91.72|91.82|91.76|91.82|91.76|91.82|91.7|44437
1611926500000|2021-01-29 13:21:40|||||||||3492
1611926510000|2021-01-29 13:21:50|91.84|91.78|92|91.88|92|91.9|91.84|91.78|19393
1611926520000|2021-01-29 13:22:00|91.98|91.86|91.96|91.84|92|91.9|91.94|91.82|5093
1611926530000|2021-01-29 13:22:10|91.94|91.82|91.94|91.82|91.94|91.82|91.94|91.82|4578
1611926540000|2021-01-29 13:22:20|||||||||4306
1611926550000|2021-01-29 13:22:30|91.92||91.92||91.92||91.92||8534
1611926560000|2021-01-29 13:22:40|91.9|91.8|91.9|91.8|91.9|91.8|91.86|91.76|11639
1611926570000|2021-01-29 13:22:50|91.92|91.82|91.9|91.82|91.92|91.9|91.9|91.82|31890
1611926580000|2021-01-29 13:23:00|91.88|91.8|91.84|91.74|91.92|91.8|91.82|91.72|15421
1611926590000|2021-01-29 13:23:10|91.82|91.72|91.92|91.78|91.96|91.88|91.82|91.72|9818
1611926600000|2021-01-29 13:23:20|91.9|91.76|91.84|91.7|91.9|91.76|91.84|91.7|2266
1611926610000|2021-01-29 13:23:30|91.82|91.72|91.9|91.76|91.9|91.76|91.82|91.72|10992
1611926620000|2021-01-29 13:23:40|91.88|91.78|91.98|91.9|91.98|91.9|91.88|91.78|17890
1611926630000|2021-01-29 13:23:50||91.88||91.88||91.88||91.88|43282
1611926640000|2021-01-29 13:24:00|91.96|91.86|92|91.9|92|91.96|91.96|91.84|31110
1611926650000|2021-01-29 13:24:10|92.04|91.92|92.04|91.96|92.04|91.96|92.04|91.92|14864
1611926660000|2021-01-29 13:24:20|92.08|91.94|91.94|91.8|92.08|91.94|91.94|91.8|34431
1611926670000|2021-01-29 13:24:30|91.92|91.82|91.92|91.8|91.94|91.82|91.9|91.8|27021
1611926680000|2021-01-29 13:24:40|91.94|91.82|91.98|91.86|92.06|92|91.94|91.82|41108
1611926690000|2021-01-29 13:24:50|92|91.88|92|91.88|92|91.88|92|91.88|17608
1611926700000|2021-01-29 13:25:00|91.94|91.86|91.9|91.8|92|91.88|91.9|91.8|117176
1611926710000|2021-01-29 13:25:10|91.92|91.82|91.96|91.86|91.96|91.88|91.92|91.82|32038
1611926720000|2021-01-29 13:25:20|91.94|91.88|91.94|91.86|91.94|91.88|91.94|91.86|1615
1611926730000|2021-01-29 13:25:30|91.96|91.88|92.04|91.94|92.04|91.94|91.96|91.88|14285
1611926740000|2021-01-29 13:25:40|92.02|91.96|92.04|91.96|92.04|91.96|92.02|91.96|19475
1611926750000|2021-01-29 13:25:50|92.02|91.94|92.02|91.96|92.02|91.96|92.02|91.94|2093
1611926760000|2021-01-29 13:26:00|92|91.94|91.98|91.9|92|91.94|91.96|91.9|52338
1611926770000|2021-01-29 13:26:10|92||91.98||92||91.98||0
1611926780000|2021-01-29 13:26:20|||||||||4008
1611926790000|2021-01-29 13:26:30|92|91.92|92.02|91.92|92.02|91.92|92|91.92|11631
1611926800000|2021-01-29 13:26:40|92.04|91.94|92|91.92|92.06|92|92|91.92|18549
1611926810000|2021-01-29 13:26:50|91.98|91.9|91.98|91.9|92.02|91.92|91.94|91.9|26262
1611926820000|2021-01-29 13:27:00|91.96|91.86|91.98|91.9|92.02|91.92|91.92|91.82|14054
1611926830000|2021-01-29 13:27:10|91.96|91.92|91.96|91.86|91.98|91.94|91.96|91.86|7895
1611926840000|2021-01-29 13:27:20|91.94|91.84|91.92|91.8|91.94|91.84|91.88|91.8|390
1611926850000|2021-01-29 13:27:30|91.9|91.82|91.98|91.9|91.98|91.92|91.88|91.82|25157
1611926860000|2021-01-29 13:27:40|||||||||10733
1611926890000|2021-01-29 13:28:10|92|91.92|92|91.92|92|91.96|92|91.92|16710
1611926910000|2021-01-29 13:28:30|91.98|91.9|91.96|91.9|91.98|91.9|91.96|91.88|945
1611926920000|2021-01-29 13:28:40|91.94|91.88|91.96|91.9|91.96|91.92|91.92|91.84|11071
1611926930000|2021-01-29 13:28:50||91.92||91.92||91.92||91.92|10217
1611926940000|2021-01-29 13:29:00|91.98|91.94|92|91.9|92.08|91.98|91.98|91.9|36295
1611926950000|2021-01-29 13:29:10|92.02|91.94|92.02|91.94|92.02|91.96|92.02|91.94|97654
1611926960000|2021-01-29 13:29:20|||||||||4500
1611926970000|2021-01-29 13:29:30|92.04|91.96|92|91.94|92.12|92.02|92|91.94|25499
1611926980000|2021-01-29 13:29:40|92.02|91.96|92.02|91.96|92.04|91.96|92|91.94|3891
1611926990000|2021-01-29 13:29:50|92.04|91.94|92.04|91.96|92.04|91.96|92.02|91.94|6141
1611927000000|2021-01-29 13:30:00|92.06|91.98|92|91.9|92.1|92|91.98|91.9|18599
1611927010000|2021-01-29 13:30:10||91.92||91.92||91.92||91.92|280
1611927030000|2021-01-29 13:30:30|92.02|91.94|92.04|91.96|92.04|91.98|92.02|91.94|78206
1611927040000|2021-01-29 13:30:40|92.02|91.94|92.02|91.96|92.04|91.96|92.02|91.94|15258
1611927050000|2021-01-29 13:30:50|92.04|91.94|92|91.94|92.12|92.04|92|91.94|42545
1611927060000|2021-01-29 13:31:00|91.98|91.92|91.98|91.9|91.98|91.92|91.98|91.9|9934
1611927070000|2021-01-29 13:31:10|92|91.92|92|91.94|92|91.94|91.98|91.92|14010
1611927090000|2021-01-29 13:31:30|92.02|91.96|92.02|91.96|92.02|92|92.02|91.96|5619
1611927100000|2021-01-29 13:31:40|92.04|91.98|92|91.94|92.08|92|91.98|91.9|54022
1611927110000|2021-01-29 13:31:50|91.98|91.92|91.96|91.92|92|91.92|91.96|91.92|2133
1611927120000|2021-01-29 13:32:00|91.94|91.9|91.96|91.9|92|91.96|91.9|91.84|32782
1611927130000|2021-01-29 13:32:10|91.94|91.88|91.94|91.84|91.94|91.88|91.94|91.82|5012
1611927140000|2021-01-29 13:32:20|91.96|91.86|91.94|91.84|91.96|91.9|91.94|91.84|17608
1611927150000|2021-01-29 13:32:30|91.96|91.86|91.96|91.88|91.96|91.92|91.94|91.86|30440
1611927160000|2021-01-29 13:32:40|91.98|91.9|91.98|91.88|92.1|91.98|91.98|91.88|15892
1611927170000|2021-01-29 13:32:50|91.96|91.9|92.04|91.94|92.04|91.94|91.96|91.9|16551
1611927180000|2021-01-29 13:33:00|92.06|91.96|92.04|91.94|92.06|91.96|92.04|91.94|1043
1611927190000|2021-01-29 13:33:10|92.02|92|91.98|91.9|92.02|92|91.98|91.88|3378
1611927200000|2021-01-29 13:33:20||91.88||91.88||91.88||91.88|941
1611927210000|2021-01-29 13:33:30||91.9||91.9||91.9||91.9|1551
1611927220000|2021-01-29 13:33:40|91.96|91.88|92.02|91.94|92.02|91.94|91.96|91.88|12501
1611927230000|2021-01-29 13:33:50|92.04|92.02|92.06|91.96|92.06|92.02|92.04|91.94|10907
1611927240000|2021-01-29 13:34:00|92.04|91.94|92.04|91.96|92.04|91.96|92.04|91.94|2693
1611927250000|2021-01-29 13:34:10|92.06|91.98|92.1|92.06|92.1|92.06|92.04|91.98|17832
1611927260000|2021-01-29 13:34:20|92.12|92.08|92.16|92.1|92.16|92.1|92.12|92.08|12792
1611927270000|2021-01-29 13:34:30|92.18|92.12|92.28|92.2|92.28|92.2|92.18|92.12|6342
1611927280000|2021-01-29 13:34:40|92.26|92.18|92.22|92.14|92.26|92.18|92.2|92.08|28656
1611927290000|2021-01-29 13:34:50|92.2||92.2||92.2||92.2||4326
1611927300000|2021-01-29 13:35:00|92.22|92.16|92.2|92.16|92.22|92.16|92.2|92.16|9765
1611927310000|2021-01-29 13:35:10|92.18|92.14|92.12|92.06|92.18|92.14|92.12|92.06|5697
1611927330000|2021-01-29 13:35:30|92.16|92.08|92.1|92.02|92.22|92.12|92.06|92|30539
1611927340000|2021-01-29 13:35:40|92.08|92|92.02|91.92|92.08|92|92.02|91.9|7908
1611927350000|2021-01-29 13:35:50||91.9||91.9||91.9||91.9|1087
1611927360000|2021-01-29 13:36:00|92.04|91.92|92.08|92|92.08|92|92.04|91.92|8563
1611927370000|2021-01-29 13:36:10|92.12|92.02|92.2|92.12|92.2|92.12|92.12|92.02|9432
1611927380000|2021-01-29 13:36:20|||||||||5814
1611927390000|2021-01-29 13:36:30|92.22|92.14|92.2|92.12|92.22|92.16|92.18|92.12|13308
1611927400000|2021-01-29 13:36:40|92.18|92.14|92.2|92.14|92.22|92.16|92.18|92.12|72416
1611927410000|2021-01-29 13:36:50|92.22|92.16|92.28|92.2|92.28|92.2|92.2|92.14|42494
1611927420000|2021-01-29 13:37:00|92.3|92.22|92.34|92.28|92.36|92.32|92.3|92.22|22165
1611927430000|2021-01-29 13:37:10|92.32|92.26|92.3|92.22|92.32|92.26|92.3|92.22|6516
1611927440000|2021-01-29 13:37:20|92.28|92.24|92.3|92.24|92.3|92.24|92.28|92.24|0
1611927450000|2021-01-29 13:37:30|92.32|92.26|92.42|92.32|92.44|92.32|92.3|92.26|14183
1611927460000|2021-01-29 13:37:40|92.44||92.46||92.46||92.44||3118
1611927470000|2021-01-29 13:37:50|||||||||6486
1611927480000|2021-01-29 13:38:00|92.48|92.34|92.7|92.6|92.7|92.6|92.48|92.34|19789
1611927490000|2021-01-29 13:38:10|92.72|92.62|92.82|92.74|92.82|92.74|92.68|92.62|29594
1611927500000|2021-01-29 13:38:20|92.84|92.76|92.82|92.78|92.84|92.82|92.82|92.76|19931
1611927510000|2021-01-29 13:38:30|92.84|92.8|92.96|92.88|92.96|92.9|92.84|92.8|31869
1611927520000|2021-01-29 13:38:40|92.9|92.9|92.96|92.86|92.96|92.9|92.9|92.86|32390
1611927530000|2021-01-29 13:38:50|92.94||92.94||92.94||92.94||0
1611927540000|2021-01-29 13:39:00|92.92|92.84|92.8|92.72|92.92|92.84|92.8|92.66|28698
1611927550000|2021-01-29 13:39:10|92.82|92.7|92.7|92.6|92.86|92.72|92.7|92.58|26143
1611927560000|2021-01-29 13:39:20|92.68|92.62|92.74|92.62|92.74|92.62|92.68|92.62|4576
1611927570000|2021-01-29 13:39:30|92.68||92.68||92.68||92.68||0
1611927580000|2021-01-29 13:39:40|92.66|92.6|92.64|92.56|92.66|92.6|92.62|92.54|17360
1611927590000|2021-01-29 13:39:50|92.62|92.54|92.52|92.36|92.64|92.54|92.52|92.36|40607
1611927600000|2021-01-29 13:40:00|92.5|92.34|92.56|92.46|92.56|92.46|92.44|92.32|10080
1611927610000|2021-01-29 13:40:10|92.58|92.48|92.58|92.48|92.58|92.5|92.58|92.48|8641
1611927620000|2021-01-29 13:40:20|92.56|92.5|92.64|92.6|92.64|92.6|92.56|92.5|14184
1611927630000|2021-01-29 13:40:30|92.68|92.62|92.76|92.68|92.8|92.68|92.68|92.62|12479
1611927640000|2021-01-29 13:40:40|92.78|92.7|92.82|92.7|92.82|92.7|92.78|92.7|1062
1611927650000|2021-01-29 13:40:50|92.8|92.72|92.82|92.72|92.82|92.72|92.8|92.72|7771
1611927660000|2021-01-29 13:41:00|92.84|92.74|92.82|92.7|92.88|92.82|92.82|92.7|17818
1611927670000|2021-01-29 13:41:10|92.8|92.68|92.78|92.66|92.8|92.68|92.7|92.56|17217
1611927680000|2021-01-29 13:41:20|92.8|92.68|92.82|92.7|92.84|92.7|92.8|92.68|16839
1611927690000|2021-01-29 13:41:30|92.84||92.84||92.84||92.84||1040
1611927700000|2021-01-29 13:41:40|92.86|92.72|92.82|92.7|92.96|92.94|92.82|92.68|99201
1611927710000|2021-01-29 13:41:50|92.8|92.68|92.82|92.7|92.84|92.7|92.78|92.64|19158
1611927720000|2021-01-29 13:42:00|92.84|92.72|92.92|92.86|92.92|92.86|92.84|92.72|8870
1611927730000|2021-01-29 13:42:10|92.94|92.92|93|92.92|93|92.94|92.94|92.92|12372
1611927740000|2021-01-29 13:42:20|93.02|92.94|93.06|92.94|93.06|92.94|93.02|92.94|6582
1611927750000|2021-01-29 13:42:30|93.04|92.92|93.04|92.92|93.04|92.92|93.04|92.92|524
1611927760000|2021-01-29 13:42:40||92.94||92.94||92.96||92.94|286
1611927770000|2021-01-29 13:42:50|93.06|92.96|93.14|93.02|93.14|93.02|93.06|92.96|7834
1611927780000|2021-01-29 13:43:00|93.12|93|93.12|93|93.12|93.02|93.12|93|616
1611927790000|2021-01-29 13:43:10|93.1|92.98|93.1|93|93.1|93|93.08|92.96|1039
1611927800000|2021-01-29 13:43:20|93.12|93.02|93.12|93.02|93.12|93.02|93.12|93.02|14450
1611927810000|2021-01-29 13:43:30|||||||||10722
1611927820000|2021-01-29 13:43:40|||||||||26716
1611927830000|2021-01-29 13:43:50|93.1||93.12||93.12||93.1||218
1611927840000|2021-01-29 13:44:00|93.14|93.04|93.18|93.08|93.2|93.12|93.12|93.04|19900
1611927850000|2021-01-29 13:44:10|93.2||93.14||93.2||93.14||3969
1611927860000|2021-01-29 13:44:20|93.18|93.1|93.2|93.12|93.2|93.12|93.14|93.1|4404
1611927870000|2021-01-29 13:44:30|93.14|93.14|93.3|93.26|93.3|93.26|93.14|93.14|65626
1611927880000|2021-01-29 13:44:40|93.32|93.28|93.4|93.3|93.4|93.3|93.32|93.24|17173
1611927890000|2021-01-29 13:44:50|93.44|93.32|93.44|93.34|93.46|93.36|93.42|93.32|90
1611927900000|2021-01-29 13:45:00|93.42|93.36|93.3|93.16|93.42|93.4|93.3|93.14|4392
1611927910000|2021-01-29 13:45:10|93.28|93.18|93.32|93.28|93.32|93.28|93.26|93.18|2129
1611927920000|2021-01-29 13:45:20|93.34|93.3|93.34|93.26|93.34|93.3|93.34|93.24|1908
1611927930000|2021-01-29 13:45:30|93.32|93.24|93.32|93.2|93.32|93.24|93.32|93.2|93
1611927940000|2021-01-29 13:45:40||93.22||93.24||93.28||93.22|335
1611927950000|2021-01-29 13:45:50|93.34|93.26|93.5|93.44|93.5|93.48|93.32|93.26|33035
1611927960000|2021-01-29 13:46:00|93.52|93.46|93.58|93.5|93.58|93.54|93.52|93.46|8573
1611927970000|2021-01-29 13:46:10|93.56|93.48|93.52|93.42|93.56|93.48|93.52|93.42|14101
1611927980000|2021-01-29 13:46:20|93.5|93.44|93.58|93.48|93.6|93.48|93.5|93.44|3932
1611927990000|2021-01-29 13:46:30|93.6|93.5|93.52|93.42|93.64|93.54|93.52|93.4|8885
1611928000000|2021-01-29 13:46:40|93.5|93.44|93.42|93.36|93.5|93.44|93.42|93.36|12234
1611928010000|2021-01-29 13:46:50||93.38||93.38||93.38||93.34|934
1611928020000|2021-01-29 13:47:00|93.46|93.4|93.5|93.44|93.54|93.5|93.46|93.4|76221
1611928030000|2021-01-29 13:47:10|93.54|93.46|93.56|93.44|93.58|93.5|93.54|93.44|33540
1611928040000|2021-01-29 13:47:20|93.58|93.46|93.64|93.56|93.7|93.64|93.56|93.46|34681
1611928050000|2021-01-29 13:47:30|93.62|93.54|93.54|93.44|93.64|93.58|93.54|93.42|14380
1611928060000|2021-01-29 13:47:40|93.56|93.46|93.62|93.54|93.62|93.56|93.54|93.46|21104
1611928070000|2021-01-29 13:47:50|93.64|93.56|93.6|93.5|93.7|93.66|93.58|93.5|14215
1611928080000|2021-01-29 13:48:00|93.58|93.52|93.58|93.5|93.6|93.52|93.52|93.42|8730
1611928090000|2021-01-29 13:48:10|93.56|93.48|93.58|93.48|93.58|93.48|93.52|93.46|4080
1611928100000|2021-01-29 13:48:20||93.5||93.54||93.54||93.5|40756
1611928110000|2021-01-29 13:48:30|93.6|93.6|93.64|93.54|93.66|93.6|93.56|93.46|45248
1611928120000|2021-01-29 13:48:40|93.66|93.56|93.48|93.38|93.66|93.56|93.48|93.36|17218
1611928130000|2021-01-29 13:48:50|93.46|93.36|93.46|93.42|93.46|93.42|93.42|93.32|7301
1611928140000|2021-01-29 13:49:00|93.48|93.4|93.52|93.48|93.56|93.48|93.48|93.38|22503
1611928150000|2021-01-29 13:49:10|93.5|93.46|93.44|93.34|93.5|93.46|93.44|93.34|2356
1611928160000|2021-01-29 13:49:20|93.42|93.36|93.42|93.36|93.44|93.36|93.42|93.34|7576
1611928170000|2021-01-29 13:49:30|93.44|93.38|93.64|93.54|93.66|93.56|93.44|93.38|74889
1611928180000|2021-01-29 13:49:40|93.66|93.56|93.8|93.7|93.82|93.7|93.66|93.56|11155
1611928190000|2021-01-29 13:49:50|93.82|93.72|93.92|93.84|93.92|93.86|93.82|93.72|8178
1611928200000|2021-01-29 13:50:00|93.94|93.86|94.22|94.08|94.22|94.1|93.94|93.86|52819
1611928210000|2021-01-29 13:50:10|94.2|94.06|94|93.88|94.2|94.06|94|93.82|8795
1611928220000|2021-01-29 13:50:20|93.98|93.9|93.96|93.84|94.06|93.96|93.96|93.84|32383
1611928230000|2021-01-29 13:50:30|93.94|93.86|93.66|93.54|93.94|93.86|93.64|93.48|92513
1611928240000|2021-01-29 13:50:40|93.64|93.56|93.66|93.54|93.68|93.64|93.64|93.54|6168
1611928250000|2021-01-29 13:50:50|93.64||93.64||93.64||93.62||20911
1611928260000|2021-01-29 13:51:00|93.62||93.64||93.64||93.62||19232
1611928270000|2021-01-29 13:51:10|93.62|93.52|93.54|93.36|93.62|93.52|93.54|93.36|10795
1611928280000|2021-01-29 13:51:20|93.48|93.38|93.5|93.38|93.54|93.48|93.44|93.34|11747
1611928290000|2021-01-29 13:51:30|93.42|93.36|93.42|93.36|93.42|93.36|93.42|93.36|525
1611928300000|2021-01-29 13:51:40|93.4|93.32|93.5|93.38|93.52|93.4|93.4|93.28|28911
1611928310000|2021-01-29 13:51:50|93.48|93.4|93.48|93.38|93.48|93.4|93.48|93.38|10784
1611928320000|2021-01-29 13:52:00|93.52|93.4|93.64|93.52|93.66|93.54|93.52|93.4|20662
1611928330000|2021-01-29 13:52:10|93.66|93.5|93.44|93.34|93.66|93.5|93.44|93.34|9844
1611928340000|2021-01-29 13:52:20|93.48|93.36|93.62|93.5|93.62|93.54|93.48|93.36|10299
1611928350000|2021-01-29 13:52:30|93.6|93.52|93.76|93.66|93.78|93.66|93.6|93.52|11644
1611928360000|2021-01-29 13:52:40|93.74|93.64|93.76|93.64|93.76|93.64|93.72|93.6|22649
1611928370000|2021-01-29 13:52:50|93.74|93.62|93.66|93.5|93.74|93.62|93.66|93.5|6725
1611928380000|2021-01-29 13:53:00|93.64|93.48|93.68|93.56|93.68|93.56|93.58|93.48|4801
1611928390000|2021-01-29 13:53:10|93.66|93.54|93.58|93.48|93.66|93.54|93.56|93.48|3672
1611928400000|2021-01-29 13:53:20|93.56|93.46|93.58|93.46|93.58|93.46|93.56|93.4|31980
1611928410000|2021-01-29 13:53:30|93.56||93.56||93.56||93.56||13965
1611928420000|2021-01-29 13:53:40|93.54||93.56||93.56||93.54||1215
1611928430000|2021-01-29 13:53:50|||||||||2217
1611928440000|2021-01-29 13:54:00|93.54||93.54||93.56||93.54||15667
1611928450000|2021-01-29 13:54:10|93.52|93.44|93.48|93.36|93.52|93.44|93.48|93.36|5183
1611928460000|2021-01-29 13:54:20|93.46|93.38|93.44|93.38|93.46|93.38|93.44|93.38|10
1611928470000|2021-01-29 13:54:30|93.46|93.4|93.5|93.4|93.54|93.48|93.46|93.4|12977
1611928480000|2021-01-29 13:54:40|93.48|93.38|93.48|93.38|93.48|93.38|93.48|93.38|10360
1611928490000|2021-01-29 13:54:50|93.5|93.4|93.54|93.48|93.56|93.5|93.5|93.4|7437
1611928500000|2021-01-29 13:55:00|||||||||1430
1611928510000|2021-01-29 13:55:10|93.56|93.5|93.62|93.52|93.64|93.52|93.56|93.5|11188
1611928520000|2021-01-29 13:55:20|93.64|93.54|93.62|93.54|93.68|93.6|93.62|93.54|1200
1611928530000|2021-01-29 13:55:30|93.6|93.5|93.6|93.44|93.6|93.5|93.6|93.44|1520
1611928540000|2021-01-29 13:55:40|93.58|93.46|93.46|93.36|93.58|93.46|93.46|93.36|6505
1611928550000|2021-01-29 13:55:50||93.38||93.38||93.38||93.38|0
1611928560000|2021-01-29 13:56:00|93.44|93.36|93.34|93.24|93.44|93.36|93.34|93.22|13097
1611928570000|2021-01-29 13:56:10|93.36|93.26|93.44|93.32|93.44|93.34|93.36|93.26|12536
1611928580000|2021-01-29 13:56:20|93.42|93.34|93.36|93.24|93.42|93.34|93.36|93.22|16740
1611928590000|2021-01-29 13:56:30||93.26||93.24||93.28||93.24|5544
1611928600000|2021-01-29 13:56:40||93.26||93.24||93.28||93.24|12178
1611928620000|2021-01-29 13:57:00|93.38|93.26|93.42|93.3|93.42|93.38|93.38|93.26|13358
1611928640000|2021-01-29 13:57:20|93.4||93.38||93.4||93.38||0
1611928650000|2021-01-29 13:57:30||93.28||93.28||93.28||93.28|1000
1611928660000|2021-01-29 13:57:40|93.36|93.26|93.28|93.16|93.36|93.28|93.26|93.12|13638
1611928670000|2021-01-29 13:57:50|93.3|93.18|93.34|93.24|93.34|93.3|93.3|93.18|19374
1611928680000|2021-01-29 13:58:00|93.36|93.26|93.42|93.36|93.42|93.36|93.36|93.26|18314
1611928690000|2021-01-29 13:58:10|93.38|93.34|93.42|93.34|93.42|93.34|93.38|93.34|13998
1611928700000|2021-01-29 13:58:20|93.4||93.38||93.4||93.38||0
1611928710000|2021-01-29 13:58:30|93.36|93.32|93.3|93.2|93.36|93.32|93.3|93.18|11210
1611928720000|2021-01-29 13:58:40|93.32|93.22|93.32|93.22|93.32|93.22|93.32|93.22|1054
1611928730000|2021-01-29 13:58:50|93.34|93.24|93.36|93.28|93.36|93.28|93.34|93.24|750
1611928740000|2021-01-29 13:59:00|93.34|93.26|93.34|93.22|93.36|93.26|93.34|93.22|200
1611928750000|2021-01-29 13:59:10|93.3|93.24|93.32|93.22|93.34|93.26|93.3|93.22|8136
1611928760000|2021-01-29 13:59:20||93.24||93.24||93.26||93.24|954
1611928770000|2021-01-29 13:59:30|93.34|93.26|93.38|93.28|93.4|93.38|93.34|93.26|59309
1611928780000|2021-01-29 13:59:40|93.4|93.26|93.38|93.26|93.4|93.26|93.38|93.26|1136
1611928790000|2021-01-29 13:59:50||93.28||93.3||93.3||93.26|8849
1611928800000|2021-01-29 14:00:00|93.4|93.32|93.44|93.38|93.44|93.4|93.4|93.32|18760
1611928810000|2021-01-29 14:00:10|93.46|93.4|93.52|93.42|93.54|93.46|93.46|93.4|23658
1611928820000|2021-01-29 14:00:20|93.54|93.44|93.54|93.46|93.56|93.46|93.54|93.44|7412
1611928830000|2021-01-29 14:00:30|93.52|93.44|93.44|93.34|93.52|93.44|93.44|93.34|1766
1611928840000|2021-01-29 14:00:40|93.42|93.32|93.44|93.34|93.44|93.34|93.42|93.32|2119
1611928850000|2021-01-29 14:00:50|93.42|93.36|93.42|93.34|93.42|93.4|93.42|93.34|5201
1611928860000|2021-01-29 14:01:00|93.4|93.32|93.36|93.3|93.4|93.32|93.36|93.3|500
1611928870000|2021-01-29 14:01:10|93.38|93.32|93.42|93.34|93.42|93.38|93.38|93.32|21592
1611928880000|2021-01-29 14:01:20|93.4|93.32|93.38|93.32|93.4|93.34|93.38|93.3|2090
1611928890000|2021-01-29 14:01:30||93.3||93.3||93.3||93.3|0
1611928900000|2021-01-29 14:01:40|93.4|93.28|93.52|93.44|93.52|93.44|93.34|93.26|47905
1611928910000|2021-01-29 14:01:50|93.54|93.46|93.54|93.46|93.54|93.48|93.52|93.44|160
1611928920000|2021-01-29 14:02:00|93.56|93.48|93.6|93.52|93.6|93.56|93.56|93.48|11973
1611928940000|2021-01-29 14:02:20||93.54||93.54||93.56||93.52|1373
1611928950000|2021-01-29 14:02:30|93.62|93.56|93.62|93.54|93.62|93.58|93.62|93.54|3335
1611928960000|2021-01-29 14:02:40||93.56||93.58||93.58||93.56|300
1611928970000|2021-01-29 14:02:50|93.64|93.6|93.7|93.62|93.7|93.68|93.64|93.6|22422
1611928980000|2021-01-29 14:03:00|93.68|93.6|93.68|93.58|93.68|93.6|93.68|93.56|5349
1611928990000|2021-01-29 14:03:10|93.66|93.56|93.52|93.4|93.66|93.56|93.52|93.38|7294
1611929000000|2021-01-29 14:03:20|93.5|93.42|93.48|93.4|93.5|93.42|93.48|93.4|400
1611929010000|2021-01-29 14:03:30|93.46|93.38|93.46|93.4|93.46|93.4|93.46|93.38|858
1611929020000|2021-01-29 14:03:40||93.38||93.44||93.44||93.38|6714
1611929030000|2021-01-29 14:03:50||93.4||93.44||93.44||93.4|2127
1611929040000|2021-01-29 14:04:00||93.4||93.44||93.44||93.4|3163
1611929050000|2021-01-29 14:04:10|93.44|93.42|93.48|93.44|93.48|93.46|93.4|93.3|68022
1611929060000|2021-01-29 14:04:20|93.5|93.42|93.46|93.44|93.5|93.44|93.46|93.38|2137
1611929070000|2021-01-29 14:04:30|93.44|93.4|93.5|93.44|93.5|93.46|93.42|93.32|36282
1611929080000|2021-01-29 14:04:40|93.52|93.46|93.56|93.5|93.56|93.5|93.52|93.46|10395
1611929090000|2021-01-29 14:04:50|93.6|93.52|93.6|93.56|93.6|93.56|93.6|93.52|13337
1611929100000|2021-01-29 14:05:00|93.62|93.58|93.62|93.56|93.62|93.6|93.62|93.54|3880
1611929110000|2021-01-29 14:05:10|93.66|93.58|93.62|93.56|93.66|93.62|93.62|93.52|5838
1611929120000|2021-01-29 14:05:20|93.64|93.58|93.66|93.58|93.66|93.58|93.64|93.58|0
1611929130000|2021-01-29 14:05:30|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.56|1036
1611929140000|2021-01-29 14:05:40|93.66|93.58|93.68|93.56|93.7|93.66|93.66|93.56|4925
1611929150000|2021-01-29 14:05:50||93.58||93.6||93.6||93.58|11323
1611929160000|2021-01-29 14:06:00||93.58||93.58||93.58||93.58|0
1611929170000|2021-01-29 14:06:10|93.66|93.56|93.64|93.56|93.66|93.56|93.64|93.56|3152
1611929180000|2021-01-29 14:06:20|93.62|93.58|93.58|93.5|93.62|93.58|93.58|93.48|7000
1611929190000|2021-01-29 14:06:30|93.56|93.48|93.56|93.48|93.56|93.48|93.56|93.44|1899
1611929200000|2021-01-29 14:06:40|93.54||93.54||93.54||93.54||5450
1611929210000|2021-01-29 14:06:50|93.52||93.52||93.52||93.52||192
1611929220000|2021-01-29 14:07:00|93.54|93.5|93.54|93.5|93.54|93.52|93.54|93.48|9746
1611929230000|2021-01-29 14:07:10|93.56|93.48|93.6|93.54|93.6|93.58|93.56|93.48|12368
1611929240000|2021-01-29 14:07:20|93.62|93.56|93.62|93.58|93.62|93.58|93.62|93.54|5188
1611929250000|2021-01-29 14:07:30|93.64|93.6|93.7|93.62|93.72|93.66|93.64|93.6|6890
1611929270000|2021-01-29 14:07:50||93.64||93.62||93.66||93.62|2025
1611929280000|2021-01-29 14:08:00|93.68|93.64|93.64|93.56|93.68|93.64|93.64|93.56|6699
1611929290000|2021-01-29 14:08:10|93.68|93.58|93.7|93.6|93.7|93.62|93.68|93.58|1806
1611929300000|2021-01-29 14:08:20|93.68||93.68||93.68||93.68||0
1611929310000|2021-01-29 14:08:30|93.66||93.7||93.7||93.66||4315
1611929320000|2021-01-29 14:08:40|93.68|93.62|93.72|93.66|93.72|93.66|93.68|93.62|10809
1611929330000|2021-01-29 14:08:50|93.7|93.64|93.7|93.6|93.7|93.66|93.7|93.6|3540
1611929340000|2021-01-29 14:09:00|||||||||1048
1611929350000|2021-01-29 14:09:10||93.62||93.6||93.64||93.6|3373
1611929360000|2021-01-29 14:09:20|93.68||93.68||93.68||93.68||579
1611929370000|2021-01-29 14:09:30||93.62||93.62||93.62||93.62|937
1611929380000|2021-01-29 14:09:40||93.6||93.6||93.64||93.6|0
1611929390000|2021-01-29 14:09:50|93.66|93.62|93.62|93.56|93.66|93.62|93.62|93.54|2446
1611929410000|2021-01-29 14:10:10|93.6|93.54|93.58|93.48|93.6|93.56|93.56|93.48|26096
1611929420000|2021-01-29 14:10:20|93.56|93.5|93.62|93.58|93.62|93.58|93.56|93.48|9473
1611929430000|2021-01-29 14:10:30|93.64|93.6|93.66|93.64|93.66|93.64|93.64|93.6|4928
1611929440000|2021-01-29 14:10:40|93.64|93.62|93.64|93.56|93.66|93.62|93.64|93.56|16131
1611929450000|2021-01-29 14:10:50||93.54||93.56||93.56||93.54|102
1611929460000|2021-01-29 14:11:00|93.62|93.54|93.56|93.48|93.62|93.54|93.56|93.48|24668
1611929470000|2021-01-29 14:11:10|93.54|93.5|93.54|93.44|93.54|93.5|93.54|93.44|1286
1611929480000|2021-01-29 14:11:20||93.46||93.46||93.46||93.44|562
1611929490000|2021-01-29 14:11:30|93.56|93.48|93.58|93.54|93.58|93.54|93.56|93.48|2639
1611929500000|2021-01-29 14:11:40|93.6|93.56|93.64|93.54|93.64|93.58|93.6|93.54|6198
1611929510000|2021-01-29 14:11:50|93.66|93.56|93.54|93.46|93.68|93.62|93.5|93.44|49066
1611929520000|2021-01-29 14:12:00|93.58|93.48|93.64|93.56|93.64|93.56|93.58|93.46|3319
1611929540000|2021-01-29 14:12:20|93.62|93.54|93.54|93.46|93.62|93.54|93.54|93.46|10664
1611929550000|2021-01-29 14:12:30||93.48||93.48||93.48||93.48|0
1611929560000|2021-01-29 14:12:40|||||||||1051
1611929580000|2021-01-29 14:13:00|93.56|93.5|93.64|93.56|93.64|93.58|93.56|93.5|17185
1611929590000|2021-01-29 14:13:10|93.66|93.58|93.62|93.52|93.68|93.62|93.6|93.52|28799
1611929600000|2021-01-29 14:13:20|93.6|93.54|93.62|93.54|93.62|93.54|93.6|93.54|722
1611929620000|2021-01-29 14:13:40|||||||||42485
1611929630000|2021-01-29 14:13:50|93.64|93.64|93.74|93.66|93.74|93.66|93.64|93.56|34636
1611929640000|2021-01-29 14:14:00||93.68||93.66||93.68||93.66|461
1611929650000|2021-01-29 14:14:10|93.72|93.64|93.7|93.64|93.72|93.66|93.66|93.6|10466
1611929660000|2021-01-29 14:14:20|93.68|93.62|93.66|93.58|93.68|93.62|93.66|93.58|19139
1611929670000|2021-01-29 14:14:30|93.68|93.6|93.68|93.62|93.68|93.62|93.68|93.6|86
1611929690000|2021-01-29 14:14:50|93.66|93.6|93.66|93.56|93.66|93.6|93.66|93.56|6126
1611929700000|2021-01-29 14:15:00||93.58||93.58||93.6||93.58|367
1611929710000|2021-01-29 14:15:10|93.64|93.56|93.52|93.4|93.64|93.56|93.52|93.4|38166
1611929720000|2021-01-29 14:15:20|93.5|93.42|93.48|93.44|93.5|93.46|93.46|93.4|23607
1611929730000|2021-01-29 14:15:30|93.5|93.46|93.52|93.46|93.52|93.48|93.5|93.46|2201
1611929750000|2021-01-29 14:15:50|||||||||3183
1611929760000|2021-01-29 14:16:00|93.54||93.52||93.54||93.52||1927
1611929770000|2021-01-29 14:16:10|||||||||2128
1611929790000|2021-01-29 14:16:30|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.44|1506
1611929800000|2021-01-29 14:16:40||93.46||93.46||93.46||93.46|75
1611929810000|2021-01-29 14:16:50|93.52|93.48|93.56|93.5|93.56|93.5|93.52|93.48|9438
1611929820000|2021-01-29 14:17:00|93.54|93.48|93.56|93.48|93.56|93.48|93.5|93.44|20266
1611929830000|2021-01-29 14:17:10|93.58|93.5|93.6|93.5|93.6|93.54|93.58|93.48|4783
1611929840000|2021-01-29 14:17:20|93.58|93.48|93.58|93.48|93.58|93.48|93.56|93.46|2967
1611929850000|2021-01-29 14:17:30|93.56|93.46|93.56|93.48|93.56|93.48|93.56|93.46|2000
1611929860000|2021-01-29 14:17:40|93.54||93.54||93.54||93.54||462
1611929870000|2021-01-29 14:17:50|||||||||4093
1611929880000|2021-01-29 14:18:00|93.52|93.46|93.48|93.38|93.52|93.46|93.48|93.38|46217
1611929890000|2021-01-29 14:18:10|93.46|93.4|93.48|93.4|93.48|93.44|93.44|93.36|7473
1611929900000|2021-01-29 14:18:20||93.42||93.42||93.42||93.42|6982
1611929930000|2021-01-29 14:18:50|93.5|93.44|93.52|93.5|93.52|93.5|93.48|93.44|12026
1611929940000|2021-01-29 14:19:00|93.48|93.48|93.46|93.38|93.48|93.48|93.46|93.38|7624
1611929950000|2021-01-29 14:19:10||93.4||93.4||93.4||93.4|18644
1611929960000|2021-01-29 14:19:20|93.44|93.36|93.48|93.38|93.48|93.44|93.42|93.36|11383
1611929970000|2021-01-29 14:19:30||93.4||93.4||93.4||93.4|0
1611929980000|2021-01-29 14:19:40|||||||||2233
1611930000000|2021-01-29 14:20:00||93.42||93.4||93.44||93.4|43
1611930010000|2021-01-29 14:20:10|93.5|93.42|93.52|93.44|93.52|93.46|93.5|93.42|15484
1611930020000|2021-01-29 14:20:20|93.54|93.46|93.54|93.52|93.54|93.52|93.54|93.46|17226
1611930030000|2021-01-29 14:20:30|93.56|93.5|93.56|93.48|93.56|93.54|93.56|93.48|2567
1611930040000|2021-01-29 14:20:40|93.54|93.5|93.54|93.48|93.54|93.5|93.54|93.48|10935
1611930050000|2021-01-29 14:20:50|93.52|93.46|93.52|93.44|93.52|93.46|93.52|93.44|32030
1611930060000|2021-01-29 14:21:00|93.5|93.46|93.52|93.46|93.52|93.46|93.5|93.46|5292
1611930070000|2021-01-29 14:21:10|93.54|93.48|93.6|93.52|93.6|93.58|93.52|93.48|36323
1611930080000|2021-01-29 14:21:20|93.58|93.54|93.58|93.56|93.58|93.56|93.58|93.52|5703
1611930090000|2021-01-29 14:21:30|93.56|93.54|93.74|93.66|93.78|93.66|93.56|93.52|130771
1611930100000|2021-01-29 14:21:40|93.72|93.68|93.66|93.62|93.72|93.68|93.66|93.6|9554
1611930110000|2021-01-29 14:21:50|93.68|93.64|93.7|93.66|93.7|93.66|93.68|93.64|10668
1611930130000|2021-01-29 14:22:10|93.68|93.64|93.7|93.6|93.7|93.64|93.62|93.58|23502
1611930140000|2021-01-29 14:22:20|93.68|93.62|93.8|93.74|93.82|93.78|93.68|93.58|47780
1611930150000|2021-01-29 14:22:30||93.76||93.76||93.76||93.76|0
1611930160000|2021-01-29 14:22:40|93.78|93.74|93.78|93.72|93.78|93.74|93.76|93.7|27631
1611930170000|2021-01-29 14:22:50|93.76|93.7|93.76|93.7|93.78|93.72|93.76|93.7|5036
1611930180000|2021-01-29 14:23:00|93.72|93.72|93.6|93.52|93.72|93.72|93.6|93.52|32983
1611930190000|2021-01-29 14:23:10|93.58|93.54|93.56|93.52|93.6|93.56|93.54|93.52|28139
1611930200000|2021-01-29 14:23:20|93.54|93.5|93.46|93.42|93.54|93.5|93.46|93.4|215
1611930210000|2021-01-29 14:23:30|93.42|93.4|93.32|93.26|93.42|93.4|93.32|93.26|13175
1611930220000|2021-01-29 14:23:40|93.3|93.24|93.26|93.2|93.3|93.24|93.26|93.2|11896
1611930230000|2021-01-29 14:23:50|93.24|93.18|93.14|93.1|93.24|93.18|93.14|93.1|0
1611930240000|2021-01-29 14:24:00|93.16|93.12|93.24|93.18|93.26|93.22|93.16|93.12|46365
1611930250000|2021-01-29 14:24:10|93.26|93.2|93.26|93.24|93.26|93.24|93.24|93.18|9979
1611930260000|2021-01-29 14:24:20|93.24|93.18|93.24|93.18|93.26|93.24|93.22|93.18|6384
1611930270000|2021-01-29 14:24:30|93.26|93.24|93.24|93.18|93.26|93.24|93.24|93.18|8002
1611930280000|2021-01-29 14:24:40|93.22|93.2|93.22|93.18|93.22|93.2|93.22|93.18|13500
1611930290000|2021-01-29 14:24:50|93.26|93.22|93.26|93.18|93.26|93.22|93.26|93.18|2919
1611930300000|2021-01-29 14:25:00|93.28|93.2|93.46|93.36|93.48|93.38|93.28|93.2|11572
1611930310000|2021-01-29 14:25:10|93.48|93.38|93.48|93.42|93.48|93.44|93.44|93.38|6933
1611930320000|2021-01-29 14:25:20|93.52|93.44|93.68|93.56|93.7|93.6|93.5|93.44|39869
1611930330000|2021-01-29 14:25:30|93.7|93.58|93.74|93.68|93.76|93.68|93.7|93.58|0
1611930340000|2021-01-29 14:25:40|93.76|93.66|93.74|93.64|93.76|93.66|93.74|93.62|8182
1611930350000|2021-01-29 14:25:50|93.76|93.66|93.76|93.66|93.76|93.66|93.76|93.66|900
1611930360000|2021-01-29 14:26:00|93.74|93.64|93.68|93.6|93.74|93.64|93.64|93.6|13002
1611930370000|2021-01-29 14:26:10|93.7|93.62|93.7|93.64|93.7|93.64|93.68|93.62|207
1611930380000|2021-01-29 14:26:20|93.72|93.66|93.84|93.78|93.86|93.78|93.7|93.66|22702
1611930390000|2021-01-29 14:26:30|93.82|93.76|93.82|93.72|93.82|93.76|93.82|93.7|1746
1611930400000|2021-01-29 14:26:40||93.74||93.74||93.74||93.74|227
1611930420000|2021-01-29 14:27:00|||||||||19
1611930430000|2021-01-29 14:27:10|93.86|93.76|93.86|93.78|93.88|93.8|93.86|93.76|5195
1611930440000|2021-01-29 14:27:20|93.88|93.8|93.88|93.8|93.88|93.84|93.88|93.8|0
1611930450000|2021-01-29 14:27:30|||||||||2109
1611930460000|2021-01-29 14:27:40|93.86|93.82|93.86|93.78|93.88|93.86|93.86|93.78|34225
1611930470000|2021-01-29 14:27:50|93.84|93.8|93.88|93.84|93.88|93.84|93.84|93.76|5224
1611930480000|2021-01-29 14:28:00|||||||||1357
1611930490000|2021-01-29 14:28:10|93.86|93.8|93.74|93.64|93.86|93.8|93.72|93.64|13347
1611930500000|2021-01-29 14:28:20|93.72|93.66|93.76|93.7|93.76|93.74|93.72|93.66|13581
1611930510000|2021-01-29 14:28:30|93.74|93.68|93.72|93.66|93.76|93.68|93.72|93.66|1080
1611930520000|2021-01-29 14:28:40|93.7|93.62|93.66|93.62|93.7|93.64|93.66|93.58|7811
1611930530000|2021-01-29 14:28:50|93.68|93.64|93.8|93.76|93.8|93.76|93.68|93.64|32220
1611930540000|2021-01-29 14:29:00|93.84|93.78|93.84|93.76|93.84|93.82|93.84|93.76|6476
1611930550000|2021-01-29 14:29:10|93.82|93.78|93.84|93.78|93.84|93.78|93.82|93.78|0
1611930560000|2021-01-29 14:29:20|93.82||93.84||93.84||93.82||1012
1611930570000|2021-01-29 14:29:30|93.82|93.76|93.76|93.7|93.82|93.76|93.72|93.66|13301
1611930580000|2021-01-29 14:29:40|93.78|93.72|93.76|93.72|93.78|93.74|93.76|93.72|6362
1611930590000|2021-01-29 14:29:50|93.78|93.74|93.8|93.7|93.84|93.8|93.78|93.7|20424
1611930600000|2021-01-29 14:30:00|93.78|93.72|93.72|93.62|93.78|93.72|93.72|93.62|25250
1611930610000|2021-01-29 14:30:10|93.7|93.6|93.68|93.62|93.7|93.64|93.64|93.58|3499
1611930620000|2021-01-29 14:30:20|93.7|93.64|93.78|93.66|93.82|93.78|93.7|93.64|18143
1611930630000|2021-01-29 14:30:30|93.76|93.68|93.82|93.74|93.82|93.74|93.76|93.68|11104
1611930640000|2021-01-29 14:30:40|93.8|93.76|93.84|93.78|93.84|93.82|93.76|93.66|29026
1611930650000|2021-01-29 14:30:50|93.86|93.76|93.94|93.88|93.96|93.92|93.86|93.76|33991
1611930660000|2021-01-29 14:31:00|93.96|93.9|94.12|94.04|94.12|94.04|93.94|93.9|24603
1611930670000|2021-01-29 14:31:10|94.14|94.06|94.34|94.3|94.34|94.3|94.14|94.06|68976
1611930680000|2021-01-29 14:31:20|94.32|94.28|94.3|94.18|94.38|94.36|94.2|94.16|98762
1611930690000|2021-01-29 14:31:30|94.28|94.16|94.14|94.02|94.28|94.16|94.14|94|35459
1611930700000|2021-01-29 14:31:40|94.12|93.98|94.1|94.04|94.12|94.04|94|93.94|15661
1611930710000|2021-01-29 14:31:50|94.14|94.06|94.1|94|94.14|94.08|94.08|93.94|9215
1611930720000|2021-01-29 14:32:00|94.08|93.96|93.98|93.92|94.08|93.96|93.98|93.86|12884
1611930730000|2021-01-29 14:32:10|93.92|93.9|93.82|93.74|93.98|93.92|93.82|93.72|29019
1611930740000|2021-01-29 14:32:20|93.8|93.72|93.7|93.64|93.8|93.72|93.64|93.58|30642
1611930750000|2021-01-29 14:32:30|93.68|93.62|93.56|93.5|93.68|93.62|93.56|93.5|27489
1611930760000|2021-01-29 14:32:40|93.58|93.52|93.6|93.52|93.62|93.56|93.58|93.52|9152
1611930770000|2021-01-29 14:32:50|93.58|93.54|93.44|93.34|93.58|93.54|93.44|93.34|49287
1611930780000|2021-01-29 14:33:00|93.42|93.32|93.48|93.38|93.5|93.44|93.4|93.32|45866
1611930790000|2021-01-29 14:33:10|93.46|93.36|93.5|93.4|93.54|93.5|93.36|93.3|69546
1611930800000|2021-01-29 14:33:20|93.48|93.38|93.5|93.42|93.5|93.42|93.48|93.38|2659
1611930810000|2021-01-29 14:33:30|93.48|93.4|93.4|93.3|93.54|93.42|93.4|93.3|27118
1611930820000|2021-01-29 14:33:40|93.42|93.32|93.44|93.36|93.5|93.48|93.42|93.3|20096
1611930830000|2021-01-29 14:33:50|93.46|93.38|93.56|93.5|93.56|93.5|93.46|93.34|10108
1611930840000|2021-01-29 14:34:00|93.52|93.48|93.46|93.32|93.52|93.48|93.46|93.32|2342
1611930850000|2021-01-29 14:34:10|93.48|93.34|93.52|93.48|93.56|93.48|93.48|93.34|46428
1611930860000|2021-01-29 14:34:20|93.5|93.46|93.68|93.56|93.7|93.6|93.5|93.46|29947
1611930870000|2021-01-29 14:34:30|93.7|93.58|93.64|93.6|93.7|93.64|93.64|93.58|2786
1611930880000|2021-01-29 14:34:40|93.62|93.58|93.58|93.48|93.62|93.58|93.5|93.44|26816
1611930890000|2021-01-29 14:34:50|93.56|93.5|93.56|93.46|93.58|93.54|93.54|93.44|4561
1611930900000|2021-01-29 14:35:00|93.54|93.44|93.56|93.4|93.58|93.44|93.44|93.38|72984
1611930910000|2021-01-29 14:35:10|93.54|93.38|93.58|93.42|93.58|93.42|93.36|93.3|85460
1611930920000|2021-01-29 14:35:20|93.56|93.44|93.56|93.46|93.56|93.52|93.52|93.44|5780
1611930930000|2021-01-29 14:35:30|93.58|93.48|93.8|93.68|93.8|93.68|93.58|93.48|10200
1611930940000|2021-01-29 14:35:40|93.78|93.66|93.78|93.66|93.78|93.7|93.78|93.66|0
1611930950000|2021-01-29 14:35:50|93.8|93.68|93.74|93.64|93.8|93.72|93.74|93.64|2799
1611930960000|2021-01-29 14:36:00|93.72|93.6|93.68|93.56|93.72|93.6|93.68|93.52|250
1611930970000|2021-01-29 14:36:10|93.66|93.52|93.56|93.48|93.66|93.54|93.56|93.44|11318
1611930980000|2021-01-29 14:36:20|93.54|93.5|93.52|93.4|93.54|93.5|93.42|93.3|107894
1611930990000|2021-01-29 14:36:30|93.5|93.5|93.5|93.42|93.52|93.5|93.44|93.38|44655
1611931000000|2021-01-29 14:36:40|93.48|93.38|93.54|93.46|93.54|93.5|93.4|93.3|69348
1611931010000|2021-01-29 14:36:50|93.56|93.54|93.54|93.44|93.56|93.54|93.52|93.42|6886
1611931020000|2021-01-29 14:37:00|93.52|93.42|93.52|93.44|93.56|93.44|93.52|93.42|18480
1611931030000|2021-01-29 14:37:10|||||||||41
1611931040000|2021-01-29 14:37:20|93.5|93.46|93.56|93.52|93.56|93.52|93.5|93.46|9309
1611931050000|2021-01-29 14:37:30|93.54|93.5|93.46|93.38|93.56|93.5|93.46|93.38|53427
1611931060000|2021-01-29 14:37:40|93.42|93.5|93.46|93.4|93.6|93.5|93.42|93.38|66813
1611931070000|2021-01-29 14:37:50|93.44|93.38|93.42|93.34|93.52|93.5|93.4|93.3|52249
1611931080000|2021-01-29 14:38:00|93.4|93.36|93.5|93.44|93.52|93.44|93.4|93.36|8409
1611931090000|2021-01-29 14:38:10|93.48|93.42|93.46|93.3|93.48|93.42|93.46|93.3|15546
1611931100000|2021-01-29 14:38:20|93.42|93.32|93.38|93.3|93.42|93.32|93.38|93.3|1049
1611931110000|2021-01-29 14:38:30|93.36|93.28|93.26|93.18|93.36|93.28|93.24|93.18|15357
1611931120000|2021-01-29 14:38:40|93.3|93.2|93.48|93.38|93.52|93.5|93.26|93.2|94271
1611931130000|2021-01-29 14:38:50|93.46|93.4|93.46|93.4|93.46|93.4|93.46|93.4|1406
1611931140000|2021-01-29 14:39:00|93.48|93.42|93.34|93.26|93.48|93.44|93.34|93.24|18391
1611931150000|2021-01-29 14:39:10|93.38|93.28|93.36|93.3|93.38|93.32|93.34|93.28|5646
1611931160000|2021-01-29 14:39:20|93.34|93.32|93.3|93.18|93.34|93.32|93.3|93.18|2991
1611931170000|2021-01-29 14:39:30|93.28|93.2|93.3|93.24|93.3|93.24|93.26|93.2|2189
1611931180000|2021-01-29 14:39:40|93.28|93.22|93.2|93.08|93.28|93.22|93.2|93.08|4842
1611931190000|2021-01-29 14:39:50|93.18|93.06|92.98|92.86|93.18|93.06|92.86|92.82|17035
1611931200000|2021-01-29 14:40:00|92.94|92.84|92.96|92.9|93|92.92|92.68|92.58|106469
1611931210000|2021-01-29 14:40:10|92.94|92.88|92.9|92.82|92.94|92.9|92.9|92.78|9914
1611931220000|2021-01-29 14:40:20|92.88|92.8|92.72|92.66|92.88|92.86|92.7|92.52|128204
1611931230000|2021-01-29 14:40:30|92.74|92.68|92.78|92.7|92.82|92.72|92.74|92.64|31009
1611931240000|2021-01-29 14:40:40|92.8|92.72|92.78|92.72|92.8|92.74|92.78|92.68|6188
1611931250000|2021-01-29 14:40:50|92.76|92.7|92.88|92.74|92.9|92.78|92.76|92.68|18754
1611931260000|2021-01-29 14:41:00|92.9|92.76|93|92.86|93.06|92.92|92.9|92.76|20406
1611931270000|2021-01-29 14:41:10|92.98|92.84|92.88|92.74|92.98|92.84|92.88|92.72|1496
1611931280000|2021-01-29 14:41:20|92.86|92.76|92.92|92.86|92.92|92.88|92.86|92.74|33559
1611931290000|2021-01-29 14:41:30|||||||||5020
1611931300000|2021-01-29 14:41:40|92.9|92.82|92.92|92.8|92.98|92.86|92.88|92.68|59942
1611931320000|2021-01-29 14:42:00|92.9|92.78|92.86|92.76|92.9|92.82|92.86|92.76|772
1611931330000|2021-01-29 14:42:10|92.88|92.78|92.94|92.9|93|92.9|92.84|92.72|29407
1611931340000|2021-01-29 14:42:20|92.92|92.88|92.92|92.8|92.94|92.9|92.92|92.78|11650
1611931350000|2021-01-29 14:42:30|92.9|92.78|92.86|92.8|92.9|92.8|92.86|92.78|3666
1611931360000|2021-01-29 14:42:40|92.84|92.78|92.76|92.72|92.86|92.78|92.76|92.72|37134
1611931370000|2021-01-29 14:42:50|92.74|92.68|92.86|92.78|92.86|92.78|92.72|92.62|67696
1611931380000|2021-01-29 14:43:00||92.8||92.76||92.8||92.76|5202
1611931390000|2021-01-29 14:43:10|92.84|92.84|92.82|92.78|92.86|92.84|92.82|92.76|27646
1611931400000|2021-01-29 14:43:20|92.84|92.8|92.88|92.78|92.9|92.86|92.84|92.78|30747
1611931410000|2021-01-29 14:43:30|92.86|92.8|92.84|92.78|92.88|92.8|92.84|92.78|2
1611931420000|2021-01-29 14:43:40|92.86|92.8|92.98|92.88|92.98|92.94|92.86|92.8|35970
1611931430000|2021-01-29 14:43:50|93.06|92.98|92.92|92.86|93.06|92.98|92.92|92.86|13524
1611931440000|2021-01-29 14:44:00|92.9|92.84|92.96|92.86|93.06|92.9|92.9|92.78|18883
1611931450000|2021-01-29 14:44:10|92.94|92.84|92.88|92.78|92.96|92.86|92.88|92.76|13710
1611931460000|2021-01-29 14:44:20|92.84||92.84||92.84||92.84||4076
1611931470000|2021-01-29 14:44:30|92.88|92.8|92.84|92.78|92.88|92.82|92.84|92.78|8528
1611931480000|2021-01-29 14:44:40|92.88|92.8|92.86|92.8|92.88|92.86|92.84|92.78|25755
1611931490000|2021-01-29 14:44:50|92.84|92.82|92.96|92.88|93.02|92.92|92.84|92.8|17693
1611931500000|2021-01-29 14:45:00|92.94|92.86|92.92|92.88|92.96|92.88|92.92|92.86|8163
1611931510000|2021-01-29 14:45:10|92.9|92.86|92.84|92.78|92.9|92.86|92.84|92.76|19288
1611931520000|2021-01-29 14:45:20|92.82|92.76|92.82|92.78|92.84|92.82|92.82|92.76|34947
1611931530000|2021-01-29 14:45:30|92.84|92.76|92.82|92.76|92.9|92.8|92.8|92.72|61793
1611931540000|2021-01-29 14:45:40|92.8|92.74|92.9|92.84|92.92|92.86|92.8|92.72|22872
1611931550000|2021-01-29 14:45:50|92.88|92.86|92.96|92.86|93|92.88|92.88|92.86|7216
1611931560000|2021-01-29 14:46:00|92.94|92.84|92.86|92.78|92.94|92.84|92.84|92.76|13764
1611931570000|2021-01-29 14:46:10|92.84|92.8|92.98|92.9|93.06|92.96|92.84|92.8|12246
1611931580000|2021-01-29 14:46:20|92.96|92.88|92.88|92.8|92.96|92.88|92.88|92.78|10783
1611931590000|2021-01-29 14:46:30||92.82||92.8||92.84||92.8|2868
1611931600000|2021-01-29 14:46:40|92.9|92.82|93|92.92|93.08|93.06|92.88|92.82|56016
1611931610000|2021-01-29 14:46:50|92.98|92.94|92.96|92.92|92.98|92.94|92.96|92.92|2413
1611931620000|2021-01-29 14:47:00|92.94|92.9|92.92|92.88|92.94|92.9|92.92|92.88|28872
1611931630000|2021-01-29 14:47:10|92.9|92.86|93.02|92.92|93.06|92.96|92.88|92.86|30504
1611931640000|2021-01-29 14:47:20|93.04|93.02|93.06|93.02|93.08|93.02|92.98|92.88|33872
1611931650000|2021-01-29 14:47:30|93.04|93|93.06|93.02|93.06|93.02|93|92.92|12412
1611931660000|2021-01-29 14:47:40|93.02|92.98|93.04|92.98|93.06|93|93.02|92.96|35646
1611931670000|2021-01-29 14:47:50|93.06|93|93.02|92.94|93.06|93.02|93.02|92.94|9594
1611931680000|2021-01-29 14:48:00|93|92.92|92.86|92.82|93|92.92|92.86|92.82|65461
1611931690000|2021-01-29 14:48:10|92.82|92.8|92.72|92.68|92.86|92.8|92.72|92.68|146821
1611931700000|2021-01-29 14:48:20|92.74|92.7|92.76|92.7|92.76|92.7|92.7|92.68|11944
1611931710000|2021-01-29 14:48:30|92.8|92.72|92.8|92.76|92.9|92.82|92.8|92.72|103972
1611931720000|2021-01-29 14:48:40|92.84|92.78|92.98|92.86|93.02|92.9|92.8|92.78|42100
1611931730000|2021-01-29 14:48:50||92.88||92.88||92.94||92.88|1036
1611931740000|2021-01-29 14:49:00|92.96|92.86|92.88|92.82|92.96|92.86|92.88|92.8|4199
1611931750000|2021-01-29 14:49:10|92.9|92.84|92.8|92.72|92.9|92.88|92.8|92.72|44664
1611931760000|2021-01-29 14:49:20|92.78|92.7|92.72|92.66|92.8|92.7|92.7|92.66|42277
1611931770000|2021-01-29 14:49:30|92.7|92.64|92.64|92.56|92.72|92.64|92.6|92.52|93448
1611931780000|2021-01-29 14:49:40|92.62|92.54|92.62|92.58|92.62|92.58|92.6|92.5|556
1611931790000|2021-01-29 14:49:50|92.6|92.56|92.58|92.5|92.6|92.56|92.58|92.5|5915
1611931800000|2021-01-29 14:50:00|92.56|92.48|92.5|92.4|92.56|92.52|92.42|92.4|77960
1611931810000|2021-01-29 14:50:10|92.52|92.5|92.58|92.5|92.58|92.5|92.5|92.42|46580
1611931820000|2021-01-29 14:50:20|92.56|92.52|92.62|92.56|92.62|92.58|92.56|92.52|4647
1611931830000|2021-01-29 14:50:30|92.6|92.58|92.84|92.74|92.86|92.74|92.6|92.58|23180
1611931840000|2021-01-29 14:50:40|92.78|92.76|92.84|92.76|92.92|92.9|92.78|92.76|23732
1611931850000|2021-01-29 14:50:50|92.8|92.74|92.72|92.64|92.8|92.74|92.72|92.62|61084
1611931860000|2021-01-29 14:51:00|92.74|92.62|92.72|92.62|92.78|92.68|92.72|92.62|19306
1611931870000|2021-01-29 14:51:10|92.7|92.6|92.78|92.68|92.8|92.72|92.64|92.52|110594
1611931880000|2021-01-29 14:51:20|92.76|92.66|92.7|92.62|92.76|92.7|92.7|92.6|8658
1611931890000|2021-01-29 14:51:30|92.68|92.64|92.82|92.7|92.84|92.7|92.68|92.62|42933
1611931900000|2021-01-29 14:51:40|92.76|92.68|92.76|92.7|92.76|92.7|92.68|92.64|13362
1611931910000|2021-01-29 14:51:50|92.74|92.72|92.66|92.62|92.74|92.72|92.66|92.62|8032
1611931920000|2021-01-29 14:52:00|92.64|92.6|92.62|92.6|92.64|92.6|92.6|92.54|5817
1611931940000|2021-01-29 14:52:20|92.64|92.62|92.68|92.62|92.72|92.64|92.64|92.6|31897
1611931950000|2021-01-29 14:52:30|92.66|92.6|92.66|92.6|92.68|92.62|92.64|92.54|17050
1611931960000|2021-01-29 14:52:40|92.64|92.58|92.6|92.56|92.64|92.62|92.6|92.54|33130
1611931970000|2021-01-29 14:52:50|92.62|92.54|92.6|92.56|92.7|92.56|92.6|92.54|7925
1611931980000|2021-01-29 14:53:00|92.66|92.58|92.6|92.54|92.66|92.6|92.58|92.52|45159
1611931990000|2021-01-29 14:53:10||92.56||92.56||92.56||92.56|3502
1611932000000|2021-01-29 14:53:20|92.58|92.54|92.58|92.54|92.58|92.54|92.58|92.54|3359
1611932010000|2021-01-29 14:53:30|92.56|92.52|92.54|92.5|92.56|92.52|92.52|92.5|55232
1611932020000|2021-01-29 14:53:40|92.56|92.52|92.56|92.52|92.56|92.52|92.54|92.5|8764
1611932030000|2021-01-29 14:53:50||92.5||92.52||92.52||92.5|1243
1611932040000|2021-01-29 14:54:00|92.6|92.54|92.54|92.5|92.6|92.56|92.54|92.5|18582
1611932050000|2021-01-29 14:54:10|92.52|92.48|92.52|92.48|92.54|92.48|92.52|92.48|28870
1611932060000|2021-01-29 14:54:20|92.5|92.5|92.58|92.54|92.58|92.54|92.5|92.48|20591
1611932070000|2021-01-29 14:54:30|92.56|92.56|92.6|92.56|92.6|92.56|92.56|92.54|9510
1611932080000|2021-01-29 14:54:40||92.54||92.54||92.54||92.54|3379
1611932090000|2021-01-29 14:54:50|92.58|92.52|92.56|92.5|92.58|92.52|92.56|92.48|6461
1611932100000|2021-01-29 14:55:00|92.58|92.52|92.6|92.54|92.7|92.6|92.58|92.52|38123
1611932110000|2021-01-29 14:55:10|92.64|92.56|92.66|92.56|92.68|92.6|92.6|92.56|41314
1611932120000|2021-01-29 14:55:20|92.6|92.54|92.52|92.48|92.6|92.54|92.52|92.48|442
1611932130000|2021-01-29 14:55:30|92.54|92.5|92.64|92.58|92.68|92.6|92.52|92.5|30523
1611932140000|2021-01-29 14:55:40|92.66|92.54|92.64|92.58|92.66|92.62|92.64|92.54|2780
1611932150000|2021-01-29 14:55:50|92.62|92.6|92.74|92.64|92.82|92.76|92.62|92.6|40481
1611932160000|2021-01-29 14:56:00|92.72|92.62|92.66|92.62|92.72|92.64|92.66|92.58|6275
1611932170000|2021-01-29 14:56:10|92.68|92.64|92.7|92.62|92.76|92.72|92.68|92.62|41145
1611932180000|2021-01-29 14:56:20|92.72|92.64|92.74|92.68|92.82|92.72|92.7|92.64|51225
1611932190000|2021-01-29 14:56:30|92.7|92.66|92.7|92.64|92.74|92.66|92.7|92.62|9378
1611932200000|2021-01-29 14:56:40|92.72|92.66|92.7|92.64|92.74|92.72|92.7|92.64|26405
1611932210000|2021-01-29 14:56:50|92.68|92.66|92.68|92.64|92.7|92.66|92.68|92.64|16400
1611932220000|2021-01-29 14:57:00|92.7|92.66|92.7|92.68|92.7|92.68|92.68|92.64|5188
1611932230000|2021-01-29 14:57:10|92.72|92.7|92.8|92.74|92.86|92.74|92.72|92.68|21798
1611932240000|2021-01-29 14:57:20|92.78|92.72|92.74|92.68|92.78|92.72|92.7|92.68|15295
1611932250000|2021-01-29 14:57:30|92.72|92.66|92.8|92.74|92.8|92.74|92.7|92.62|36513
1611932260000|2021-01-29 14:57:40|92.86|92.76|92.94|92.86|92.96|92.88|92.8|92.76|11768
1611932270000|2021-01-29 14:57:50|92.96|92.84|93.16|93.06|93.18|93.06|92.94|92.82|16202
1611932280000|2021-01-29 14:58:00|93.14|93.08|93.3|93.24|93.3|93.24|93.14|93.08|11957
1611932290000|2021-01-29 14:58:10|93.34|93.2|93.56|93.42|93.58|93.44|93.34|93.2|25829
1611932300000|2021-01-29 14:58:20|93.52|93.44|93.56|93.48|93.56|93.52|93.52|93.44|3083
1611932310000|2021-01-29 14:58:30|93.54|93.5|93.52|93.44|93.54|93.52|93.52|93.44|3536
1611932320000|2021-01-29 14:58:40|93.56|93.46|93.42|93.32|93.56|93.46|93.42|93.32|11855
1611932330000|2021-01-29 14:58:50|93.4|93.26|93.4|93.34|93.4|93.34|93.36|93.22|7502
1611932340000|2021-01-29 14:59:00|93.42|93.36|93.46|93.34|93.52|93.42|93.3|93.28|69662
1611932350000|2021-01-29 14:59:10|93.44|93.36|93.3|93.22|93.44|93.36|93.3|93.22|3493
1611932360000|2021-01-29 14:59:20|93.28|93.24|93.1|92.98|93.3|93.24|93.1|92.98|78253
1611932370000|2021-01-29 14:59:30|93.08|92.96|92.96|92.9|93.1|93.04|92.94|92.9|22392
1611932380000|2021-01-29 14:59:40|92.94|92.88|92.9|92.84|92.94|92.92|92.9|92.84|2844
1611932390000|2021-01-29 14:59:50|92.88|92.82|92.86|92.76|92.88|92.82|92.84|92.74|12668
1611932400000|2021-01-29 15:00:00|92.84|92.74|93|92.92|93|92.94|92.84|92.74|26506
1611932410000|2021-01-29 15:00:10|92.98|92.9|92.92|92.86|92.98|92.9|92.9|92.86|2962
1611932420000|2021-01-29 15:00:20|92.94|92.88|92.98|92.92|92.98|92.92|92.94|92.88|18075
1611932430000|2021-01-29 15:00:30|92.96|92.94|93|92.92|93.08|93|92.96|92.92|39320
1611932440000|2021-01-29 15:00:40|93.02|92.9|93.02|93|93.08|93.02|93|92.9|34939
1611932450000|2021-01-29 15:00:50|93|92.96|93|92.92|93|92.96|93|92.9|12430
1611932460000|2021-01-29 15:01:00|92.96|92.9|93.08|92.96|93.1|93.04|92.96|92.9|54134
1611932470000|2021-01-29 15:01:10|93.1|92.98|92.96|92.86|93.1|93.02|92.96|92.86|12796
1611932480000|2021-01-29 15:01:20|92.94|92.84|92.88|92.82|92.94|92.84|92.88|92.8|2563
1611932490000|2021-01-29 15:01:30|92.9|92.88|92.94|92.86|92.96|92.9|92.9|92.8|12668
1611932500000|2021-01-29 15:01:40|92.98|92.88|92.98|92.88|93|92.94|92.98|92.88|2009
1611932510000|2021-01-29 15:01:50|92.96|92.86|92.92|92.84|92.96|92.86|92.92|92.84|2985
1611932520000|2021-01-29 15:02:00|92.94|92.86|92.96|92.88|93|92.98|92.94|92.84|21068
1611932530000|2021-01-29 15:02:10|93|92.9|93.08|93.02|93.08|93.06|92.98|92.9|38618
1611932540000|2021-01-29 15:02:20|93.14|93.04|93.16|93.12|93.18|93.12|93.14|93.04|8364
1611932550000|2021-01-29 15:02:30|93.14|93.08|93.16|93.08|93.16|93.12|93.14|93.08|5337
1611932560000|2021-01-29 15:02:40|93.14|93.1|93.26|93.2|93.28|93.22|93.14|93.08|48241
1611932570000|2021-01-29 15:02:50|93.28|93.18|93.22|93.16|93.28|93.18|93.22|93.16|23776
1611932580000|2021-01-29 15:03:00|93.2|93.14|93.14|93.06|93.2|93.14|93.14|93.04|18508
1611932590000|2021-01-29 15:03:10|93.12|93.08|93.12|93.06|93.18|93.1|93.12|93.04|7490
1611932600000|2021-01-29 15:03:20|93.18|93.04|93.08|93|93.18|93.04|93.08|93|4620
1611932610000|2021-01-29 15:03:30|93.04|92.96|93.02|92.94|93.04|92.96|93.02|92.92|25527
1611932620000|2021-01-29 15:03:40|93.04|92.96|93.08|92.98|93.1|93.06|93.04|92.96|19492
1611932630000|2021-01-29 15:03:50|93.1|93|93.06|92.98|93.1|93.06|93.04|92.94|15609
1611932640000|2021-01-29 15:04:00|93.04|92.96|93|92.96|93.04|92.98|93|92.92|10285
1611932650000|2021-01-29 15:04:10|93.04|92.98|93.14|93.04|93.16|93.12|93.04|92.98|25800
1611932660000|2021-01-29 15:04:20|93.12|93.06|93.12|93.04|93.14|93.08|93.12|93.04|6197
1611932670000|2021-01-29 15:04:30|93.16|93.06|93.2|93.16|93.2|93.18|93.12|93.06|32202
1611932680000|2021-01-29 15:04:40|93.22|93.18|93.26|93.16|93.28|93.2|93.2|93.16|4682
1611932690000|2021-01-29 15:04:50|93.28|93.2|93.28|93.24|93.28|93.24|93.26|93.2|0
1611932700000|2021-01-29 15:05:00|93.26|93.22|93.26|93.16|93.26|93.22|93.26|93.16|43138
1611932710000|2021-01-29 15:05:10|93.24|93.18|93.26|93.18|93.26|93.18|93.22|93.14|14791
1611932720000|2021-01-29 15:05:20|93.28|93.2|93.44|93.34|93.44|93.34|93.28|93.2|26132
1611932730000|2021-01-29 15:05:30||93.36||93.4||93.4||93.36|4989
1611932740000|2021-01-29 15:05:40|93.48|93.42|93.46|93.42|93.56|93.46|93.42|93.32|51247
1611932750000|2021-01-29 15:05:50|93.48|93.44|93.48|93.44|93.48|93.44|93.48|93.44|9527
1611932760000|2021-01-29 15:06:00|93.52|93.46|93.54|93.46|93.56|93.5|93.52|93.44|13090
1611932770000|2021-01-29 15:06:10|93.52|93.44|93.5|93.46|93.52|93.46|93.5|93.44|31373
1611932780000|2021-01-29 15:06:20|93.52|93.48|93.54|93.44|93.54|93.5|93.52|93.44|4135
1611932790000|2021-01-29 15:06:30|93.52|93.46|93.52|93.44|93.54|93.5|93.52|93.44|1914
1611932800000|2021-01-29 15:06:40||93.46||93.44||93.46||93.44|10809
1611932810000|2021-01-29 15:06:50|93.5|93.42|93.46|93.36|93.5|93.42|93.44|93.32|38197
1611932820000|2021-01-29 15:07:00|93.44|93.38|93.46|93.38|93.46|93.4|93.44|93.36|4180
1611932830000|2021-01-29 15:07:10|93.44|93.4|93.36|93.26|93.44|93.42|93.36|93.26|8624
1611932840000|2021-01-29 15:07:20|93.34|93.28|93.36|93.28|93.36|93.28|93.34|93.28|2652
1611932850000|2021-01-29 15:07:30|93.34|93.3|93.34|93.26|93.34|93.32|93.34|93.26|0
1611932860000|2021-01-29 15:07:40|93.32|93.28|93.24|93.16|93.32|93.3|93.24|93.16|8347
1611932870000|2021-01-29 15:07:50|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.12|189
1611932880000|2021-01-29 15:08:00|93.24|93.16|93.24|93.2|93.28|93.22|93.2|93.16|54017
1611932890000|2021-01-29 15:08:10|93.28|93.22|93.28|93.24|93.3|93.24|93.28|93.22|518
1611932900000|2021-01-29 15:08:20|||||||||1302
1611932910000|2021-01-29 15:08:30|93.3|93.28|93.32|93.26|93.34|93.3|93.3|93.22|31798
1611932920000|2021-01-29 15:08:40||93.28||93.26||93.28||93.26|205
1611932930000|2021-01-29 15:08:50|93.3|93.24|93.3|93.24|93.3|93.24|93.26|93.22|6887
1611932940000|2021-01-29 15:09:00|93.28|93.22|93.46|93.38|93.46|93.38|93.26|93.18|38503
1611932950000|2021-01-29 15:09:10|93.48|93.4|93.52|93.42|93.52|93.42|93.48|93.4|0
1611932960000|2021-01-29 15:09:20|93.54|93.44|93.56|93.5|93.56|93.5|93.54|93.44|1071
1611932970000|2021-01-29 15:09:30|93.58|93.52|93.6|93.5|93.66|93.58|93.58|93.5|9054
1611932980000|2021-01-29 15:09:40|93.62|93.52|93.72|93.64|93.72|93.64|93.62|93.52|4
1611932990000|2021-01-29 15:09:50|93.74|93.7|93.92|93.82|93.94|93.88|93.72|93.64|31473
1611933000000|2021-01-29 15:10:00|93.9|93.84|93.94|93.92|93.96|93.92|93.9|93.84|3506
1611933010000|2021-01-29 15:10:10|93.96|93.9|94.18|94.1|94.24|94.1|93.96|93.86|33551
1611933020000|2021-01-29 15:10:20|94.1|94.12|94.18|94.06|94.18|94.12|94.1|94.04|26424
1611933030000|2021-01-29 15:10:30|94.2|94.08|94.22|94.1|94.22|94.14|94.14|94.06|1240
1611933040000|2021-01-29 15:10:40|94.16|94.12|94.22|94.14|94.22|94.16|94.16|94.1|14561
1611933050000|2021-01-29 15:10:50|94.2|94.12|94.14|94.06|94.22|94.14|94.14|94.06|8499
1611933060000|2021-01-29 15:11:00|94.12|94.04|94|93.92|94.12|94.04|94|93.9|10357
1611933070000|2021-01-29 15:11:10|93.98|93.9|93.94|93.82|94|93.9|93.94|93.82|11762
1611933080000|2021-01-29 15:11:20|93.92|93.8|93.86|93.76|93.92|93.8|93.86|93.74|5334
1611933090000|2021-01-29 15:11:30|93.88|93.78|93.92|93.84|93.94|93.88|93.86|93.78|16106
1611933100000|2021-01-29 15:11:40|93.9|93.8|93.84|93.78|93.9|93.8|93.84|93.78|6596
1611933110000|2021-01-29 15:11:50|93.82|93.76|93.82|93.7|93.82|93.8|93.82|93.7|1036
1611933120000|2021-01-29 15:12:00|93.84|93.72|93.86|93.82|93.86|93.82|93.82|93.72|4878
1611933130000|2021-01-29 15:12:10||93.78||93.8||93.82||93.78|1356
1611933140000|2021-01-29 15:12:20|93.88|93.82|93.84|93.78|93.88|93.82|93.84|93.78|2770
1611933150000|2021-01-29 15:12:30|93.88||93.86||93.88||93.86||183
1611933160000|2021-01-29 15:12:40|93.84|93.8|93.86|93.8|93.86|93.82|93.84|93.76|4931
1611933170000|2021-01-29 15:12:50|93.88|93.78|93.88|93.84|93.9|93.84|93.88|93.78|4705
1611933180000|2021-01-29 15:13:00|93.86|93.82|93.9|93.78|93.9|93.82|93.86|93.76|5625
1611933190000|2021-01-29 15:13:10|93.92|93.8|94.06|94.02|94.06|94.02|93.92|93.8|30067
1611933200000|2021-01-29 15:13:20||94||94.02||94.02||94|158
1611933210000|2021-01-29 15:13:30|94.1|94.04|94.14|94.06|94.16|94.06|94.1|94.04|9055
1611933220000|2021-01-29 15:13:40|94.16|94.08|94.2|94.12|94.2|94.18|94.16|94.08|10010
1611933230000|2021-01-29 15:13:50|94.22|94.14|94.24|94.2|94.24|94.22|94.22|94.14|30622
1611933240000|2021-01-29 15:14:00|94.22|94.18|94.36|94.3|94.4|94.3|94.22|94.18|21124
1611933250000|2021-01-29 15:14:10|94.3|94.24|94.28|94.2|94.3|94.26|94.28|94.2|18837
1611933260000|2021-01-29 15:14:20|94.26|94.18|94.12|94.04|94.26|94.2|94.12|94.02|19149
1611933270000|2021-01-29 15:14:30|94.1|94.02|94.04|93.96|94.1|94.02|94|93.9|11727
1611933280000|2021-01-29 15:14:40|94.02|93.94|94.02|93.9|94.02|93.94|94.02|93.9|12224
1611933300000|2021-01-29 15:15:00|94.04|93.92|94.22|94.14|94.24|94.14|94.04|93.92|11625
1611933310000|2021-01-29 15:15:10||94.16||94.16||94.16||94.16|2458
1611933320000|2021-01-29 15:15:20|94.2|94.18|94.12|94.02|94.2|94.18|94.12|94|16585
1611933330000|2021-01-29 15:15:30|94.1|94|94.08|94|94.1|94|94.08|93.98|103410
1611933340000|2021-01-29 15:15:40|94.06|93.98|94.04|93.96|94.06|93.98|94.04|93.96|1076
1611933350000|2021-01-29 15:15:50|94.02|93.94|94.06|93.98|94.08|93.98|94.02|93.92|6117
1611933360000|2021-01-29 15:16:00|94.04|93.96|94.06|94.02|94.12|94.02|94.04|93.92|39636
1611933370000|2021-01-29 15:16:10|94.1|94.04|94.14|94.08|94.14|94.08|94.1|94.02|5056
1611933380000|2021-01-29 15:16:20|94.12|94.04|94.08|94|94.14|94.04|94.08|94|56506
1611933390000|2021-01-29 15:16:30|94.06|93.98|93.98|93.94|94.06|93.98|93.98|93.92|8970
1611933400000|2021-01-29 15:16:40|94|93.96|94.04|94|94.04|94|94|93.96|4640
1611933410000|2021-01-29 15:16:50|94.02|93.96|94.02|93.96|94.02|93.96|94.02|93.94|3227
1611933420000|2021-01-29 15:17:00|94|93.94|94.1|94.02|94.1|94.02|94|93.94|22523
1611933430000|2021-01-29 15:17:10|94.08|94|94.18|94.06|94.18|94.06|94.08|93.94|13891
1611933440000|2021-01-29 15:17:20|94.2|94.12|94.26|94.2|94.26|94.2|94.18|94.12|28683
1611933450000|2021-01-29 15:17:30|94.28|94.22|94.28|94.16|94.34|94.28|94.28|94.16|19498
1611933460000|2021-01-29 15:17:40|94.26|94.14|94.26|94.16|94.28|94.22|94.14|94.04|81150
1611933470000|2021-01-29 15:17:50|94.28|94.18|94.28|94.2|94.28|94.2|94.28|94.18|1591
1611933480000|2021-01-29 15:18:00|94.14|94.18|94.12|94|94.26|94.18|94.12|94|25401
1611933490000|2021-01-29 15:18:10||94.02||94.02||94.02||94.02|57944
1611933500000|2021-01-29 15:18:20|94.1|94|94.08|93.98|94.1|94|94.08|93.98|26140
1611933510000|2021-01-29 15:18:30|94.04|93.96|93.96|93.86|94.04|93.96|93.94|93.84|140
1611933520000|2021-01-29 15:18:40|93.98|93.88|93.9|93.8|94.02|94|93.9|93.8|23152
1611933530000|2021-01-29 15:18:50|93.88|93.82|93.88|93.76|93.88|93.82|93.88|93.76|3109
1611933540000|2021-01-29 15:19:00|93.9|93.78|93.9|93.8|93.9|93.84|93.9|93.78|21852
1611933550000|2021-01-29 15:19:10|93.88|93.78|93.9|93.86|93.9|93.88|93.82|93.76|10993
1611933560000|2021-01-29 15:19:20||93.84||93.86||93.86||93.78|2169
1611933570000|2021-01-29 15:19:30|93.88|93.82|93.88|93.8|93.88|93.82|93.88|93.76|35449
1611933580000|2021-01-29 15:19:40|93.86|93.78|93.84|93.78|93.86|93.78|93.84|93.76|5604
1611933590000|2021-01-29 15:19:50|93.82|93.76|93.78|93.74|93.82|93.76|93.78|93.74|9355
1611933600000|2021-01-29 15:20:00|93.76|93.72|93.82|93.76|93.82|93.78|93.74|93.7|23203
1611933610000|2021-01-29 15:20:10|93.84|93.78|93.86|93.78|93.88|93.86|93.84|93.78|18217
1611933620000|2021-01-29 15:20:20|93.88|93.8|93.94|93.86|93.94|93.86|93.88|93.8|40800
1611933630000|2021-01-29 15:20:30|93.96|93.94|93.96|93.86|94|93.94|93.92|93.84|28376
1611933640000|2021-01-29 15:20:40|93.98|93.88|94.02|93.92|94.02|93.92|93.98|93.88|1392
1611933650000|2021-01-29 15:20:50|94|93.9|93.94|93.86|94|93.9|93.94|93.86|7203
1611933660000|2021-01-29 15:21:00|93.92|93.84|93.94|93.9|93.94|93.9|93.9|93.84|2109
1611933670000|2021-01-29 15:21:10|93.92|93.88|93.94|93.88|93.94|93.9|93.92|93.88|4018
1611933680000|2021-01-29 15:21:20|93.98|93.9|94.02|93.96|94.02|93.96|93.98|93.9|8576
1611933690000|2021-01-29 15:21:30|||||||||639
1611933700000|2021-01-29 15:21:40|94.04|93.98|94|93.92|94.06|94.02|94|93.92|29916
1611933710000|2021-01-29 15:21:50|93.98|93.94|93.96|93.88|93.98|93.94|93.96|93.88|3665
1611933720000|2021-01-29 15:22:00||93.9||93.9||93.9||93.9|166
1611933740000|2021-01-29 15:22:20|93.98|93.88|94.04|93.96|94.04|93.96|93.96|93.88|12141
1611933750000|2021-01-29 15:22:30|94.06|93.98|94.04|93.96|94.06|94|94.04|93.96|4511
1611933760000|2021-01-29 15:22:40|94.02|93.94|94|93.94|94.02|93.94|94|93.94|2104
1611933770000|2021-01-29 15:22:50|93.88|93.92|93.86|93.82|93.88|93.92|93.86|93.82|275970
1611933780000|2021-01-29 15:23:00|93.82|93.78|93.86|93.78|93.86|93.82|93.82|93.76|50783
1611933790000|2021-01-29 15:23:10|93.88|93.8|93.98|93.94|93.98|93.94|93.88|93.8|12753
1611933800000|2021-01-29 15:23:20|93.96|93.9|93.98|93.9|94|93.9|93.96|93.88|39570
1611933810000|2021-01-29 15:23:30|93.96|93.92|93.9|93.88|93.96|93.92|93.88|93.86|16701
1611933820000|2021-01-29 15:23:40|93.92|93.9|93.96|93.92|93.96|93.92|93.92|93.88|17563
1611933830000|2021-01-29 15:23:50|93.9|93.9|93.82|93.76|93.9|93.9|93.82|93.76|15683
1611933840000|2021-01-29 15:24:00|93.84|93.78|93.98|93.9|94|93.98|93.84|93.78|34466
1611933850000|2021-01-29 15:24:10|94|93.92|94.06|94.02|94.08|94.02|93.98|93.9|17389
1611933860000|2021-01-29 15:24:20|94.04|94|93.84|93.76|94.04|94|93.84|93.7|51317
1611933870000|2021-01-29 15:24:30|93.8|93.78|93.94|93.9|93.94|93.9|93.8|93.78|13787
1611933880000|2021-01-29 15:24:40|93.96|93.92|93.98|93.9|94.04|93.94|93.9|93.88|53811
1611933890000|2021-01-29 15:24:50|93.9|93.92|93.86|93.78|93.9|93.92|93.8|93.76|39108
1611933900000|2021-01-29 15:25:00|93.88|93.8|93.92|93.82|93.94|93.84|93.88|93.78|14287
1611933910000|2021-01-29 15:25:10|93.9|93.8|93.88|93.8|93.9|93.8|93.88|93.8|911
1611933920000|2021-01-29 15:25:20|93.84|93.78|93.78|93.66|93.84|93.8|93.78|93.66|30636
1611933930000|2021-01-29 15:25:30|93.76|93.68|93.74|93.68|93.76|93.68|93.74|93.68|7467
1611933940000|2021-01-29 15:25:40|93.72|93.66|93.72|93.66|93.72|93.68|93.72|93.66|2611
1611933950000|2021-01-29 15:25:50|93.74|93.68|93.92|93.84|93.98|93.92|93.74|93.68|26547
1611933960000|2021-01-29 15:26:00|93.9|93.86|93.96|93.88|94|93.88|93.9|93.86|1887
1611933970000|2021-01-29 15:26:10|93.94|93.86|93.92|93.82|93.94|93.86|93.92|93.82|10536
1611933980000|2021-01-29 15:26:20||93.8||93.82||93.82||93.8|8645
1611933990000|2021-01-29 15:26:30|93.9|93.84|93.92|93.88|93.96|93.92|93.9|93.84|40818
1611934010000|2021-01-29 15:26:50|93.9|93.86|93.88|93.84|93.9|93.86|93.88|93.82|4262
1611934020000|2021-01-29 15:27:00||93.86||93.84||93.86||93.84|9997
1611934030000|2021-01-29 15:27:10|93.86|93.8|93.86|93.8|93.88|93.8|93.86|93.78|4641
1611934040000|2021-01-29 15:27:20|93.88|93.82|93.86|93.84|93.9|93.84|93.86|93.82|12457
1611934050000|2021-01-29 15:27:30|93.9|93.86|93.92|93.84|93.92|93.88|93.9|93.84|12339
1611934060000|2021-01-29 15:27:40|93.88|93.82|93.86|93.82|93.88|93.82|93.86|93.82|3464
1611934070000|2021-01-29 15:27:50|93.88|93.84|93.88|93.84|93.88|93.84|93.88|93.82|3396
1611934080000|2021-01-29 15:28:00|93.86|93.82|93.86|93.84|93.88|93.84|93.86|93.82|3799
1611934100000|2021-01-29 15:28:20|93.9|93.82|93.86|93.84|93.92|93.84|93.86|93.82|10122
1611934110000|2021-01-29 15:28:30|93.84|93.82|93.86|93.78|93.86|93.82|93.84|93.72|38348
1611934120000|2021-01-29 15:28:40|93.84|93.8|93.86|93.82|93.86|93.82|93.84|93.8|5686
1611934130000|2021-01-29 15:28:50|93.84|93.78|93.84|93.78|93.86|93.78|93.84|93.78|6242
1611934140000|2021-01-29 15:29:00|93.82||93.82||93.82||93.82||130
1611934150000|2021-01-29 15:29:10|93.8|93.74|93.8|93.78|93.82|93.78|93.8|93.72|9739
1611934160000|2021-01-29 15:29:20|93.78|93.74|93.76|93.68|93.78|93.74|93.76|93.66|1349
1611934170000|2021-01-29 15:29:30|93.74|93.7|93.76|93.7|93.76|93.74|93.74|93.7|21529
1611934180000|2021-01-29 15:29:40|93.74||93.74||93.74||93.74||55
1611934190000|2021-01-29 15:29:50|93.76|93.72|93.76|93.74|93.78|93.74|93.76|93.7|13640
1611934200000|2021-01-29 15:30:00|93.78|93.7|93.82|93.76|93.82|93.8|93.78|93.7|12667
1611934210000|2021-01-29 15:30:10|93.8|93.8|93.84|93.8|93.84|93.8|93.8|93.8|4277
1611934220000|2021-01-29 15:30:20|93.82|93.78|93.82|93.76|93.82|93.78|93.82|93.74|5082
1611934230000|2021-01-29 15:30:30|93.8||93.8||93.8||93.8||3398
1611934240000|2021-01-29 15:30:40|93.78|93.74|93.74|93.66|93.78|93.74|93.74|93.66|5923
1611934250000|2021-01-29 15:30:50|93.72|93.68|93.86|93.8|93.86|93.8|93.72|93.68|30455
1611934260000|2021-01-29 15:31:00|93.9|93.82|93.9|93.84|93.92|93.86|93.9|93.82|2410
1611934270000|2021-01-29 15:31:10|93.88|93.86|93.8|93.74|93.96|93.88|93.8|93.72|14797
1611934280000|2021-01-29 15:31:20|93.78|93.76|93.84|93.8|93.88|93.84|93.78|93.76|32887
1611934290000|2021-01-29 15:31:30|93.82|93.78|93.8|93.74|93.84|93.78|93.8|93.74|5780
1611934300000|2021-01-29 15:31:40|93.78|93.76|93.76|93.66|93.8|93.76|93.76|93.66|17817
1611934310000|2021-01-29 15:31:50|93.78|93.72|93.7|93.64|93.78|93.72|93.7|93.62|8095
1611934320000|2021-01-29 15:32:00|93.72|93.62|93.72|93.66|93.74|93.68|93.7|93.62|12070
1611934330000|2021-01-29 15:32:10|93.7|93.64|93.76|93.68|93.76|93.7|93.7|93.64|17676
1611934340000|2021-01-29 15:32:20|93.78||93.74||93.78||93.74||12
1611934350000|2021-01-29 15:32:30|93.72|93.7|93.78|93.72|93.78|93.72|93.72|93.7|5772
1611934360000|2021-01-29 15:32:40|93.8|93.74|93.86|93.8|93.88|93.8|93.8|93.74|11489
1611934370000|2021-01-29 15:32:50|93.82|93.76|93.82|93.74|93.82|93.76|93.82|93.74|11263
1611934380000|2021-01-29 15:33:00|93.8|93.76|93.76|93.72|93.8|93.76|93.76|93.72|136
1611934390000|2021-01-29 15:33:10|93.74|93.7|93.74|93.66|93.74|93.7|93.7|93.62|25599
1611934400000|2021-01-29 15:33:20|93.76|93.68|93.78|93.7|93.78|93.72|93.76|93.68|8419
1611934410000|2021-01-29 15:33:30|93.8|93.72|93.84|93.74|93.86|93.78|93.8|93.72|34351
1611934420000|2021-01-29 15:33:40|93.82|93.76|93.82|93.78|93.82|93.78|93.8|93.76|2073
1611934430000|2021-01-29 15:33:50|93.84|93.8|93.92|93.84|93.92|93.84|93.84|93.8|22195
1611934440000|2021-01-29 15:34:00|93.9|93.86|93.94|93.86|93.94|93.88|93.9|93.84|7273
1611934450000|2021-01-29 15:34:10|93.92|93.84|93.8|93.74|93.92|93.86|93.8|93.74|16809
1611934460000|2021-01-29 15:34:20||93.76||93.74||93.76||93.74|17630
1611934470000|2021-01-29 15:34:30|93.78|93.72|93.72|93.64|93.78|93.72|93.72|93.62|5452
1611934480000|2021-01-29 15:34:40|93.7|93.62|93.7|93.66|93.7|93.66|93.7|93.62|4161
1611934490000|2021-01-29 15:34:50|93.68|93.64|93.68|93.62|93.68|93.64|93.68|93.62|5214
1611934500000|2021-01-29 15:35:00|93.66||93.66||93.66||93.66||1
1611934510000|2021-01-29 15:35:10|||||||||1049
1611934520000|2021-01-29 15:35:20|||||||||5479
1611934530000|2021-01-29 15:35:30|93.68|93.64|93.66|93.62|93.7|93.64|93.66|93.62|32718
1611934540000|2021-01-29 15:35:40|||||||||88
1611934550000|2021-01-29 15:35:50|||||||||5509
1611934560000|2021-01-29 15:36:00|93.64|93.6|93.54|93.5|93.64|93.6|93.52|93.44|48001
1611934570000|2021-01-29 15:36:10|93.56|93.52|93.62|93.56|93.62|93.56|93.56|93.5|28021
1611934590000|2021-01-29 15:36:30|93.6|93.58|93.56|93.5|93.6|93.58|93.56|93.48|22187
1611934600000|2021-01-29 15:36:40|93.54|93.48|93.56|93.5|93.6|93.54|93.5|93.48|35513
1611934610000|2021-01-29 15:36:50|93.54|93.52|93.5|93.46|93.54|93.52|93.5|93.46|9426
1611934620000|2021-01-29 15:37:00|93.52|93.48|93.54|93.48|93.54|93.5|93.52|93.48|16450
1611934630000|2021-01-29 15:37:10|93.52|93.5|93.5|93.48|93.54|93.5|93.5|93.48|6530
1611934640000|2021-01-29 15:37:20|93.48|93.46|93.5|93.46|93.52|93.5|93.46|93.44|44158
1611934650000|2021-01-29 15:37:30|93.52|93.5|93.52|93.46|93.52|93.5|93.5|93.46|15301
1611934660000|2021-01-29 15:37:40|93.5|93.5|93.52|93.5|93.54|93.5|93.5|93.5|18053
1611934670000|2021-01-29 15:37:50|93.5|93.48|93.5|93.46|93.5|93.48|93.5|93.46|2382
1611934680000|2021-01-29 15:38:00|93.52|93.5|93.52|93.46|93.52|93.5|93.52|93.46|8183
1611934690000|2021-01-29 15:38:10|93.5||93.5||93.5||93.5||13278
1611934700000|2021-01-29 15:38:20|93.52|93.48|93.52|93.46|93.52|93.48|93.52|93.46|3152
1611934710000|2021-01-29 15:38:30|93.5|93.44|93.48|93.44|93.5|93.44|93.48|93.44|8474
1611934720000|2021-01-29 15:38:40|93.46|93.42|93.5|93.4|93.52|93.42|93.4|93.34|135678
1611934730000|2021-01-29 15:38:50|93.48|93.5|93.66|93.62|93.66|93.62|93.48|93.42|62758
1611934740000|2021-01-29 15:39:00|93.64|93.6|93.66|93.6|93.7|93.62|93.62|93.54|49708
1611934750000|2021-01-29 15:39:10|93.7|93.62|93.72|93.66|93.74|93.68|93.7|93.62|8185
1611934760000|2021-01-29 15:39:20|93.74|93.72|93.74|93.68|93.74|93.72|93.74|93.68|25025
1611934770000|2021-01-29 15:39:30|93.72|93.64|93.7|93.64|93.72|93.64|93.7|93.64|10808
1611934780000|2021-01-29 15:39:40|||||||||1035
1611934790000|2021-01-29 15:39:50|93.68|93.62|93.66|93.6|93.68|93.62|93.64|93.6|9115
1611934810000|2021-01-29 15:40:10||93.62||93.6||93.62||93.6|3185
1611934820000|2021-01-29 15:40:20|||||||||2112
1611934830000|2021-01-29 15:40:30|93.64|93.62|93.56|93.5|93.64|93.62|93.54|93.48|91020
1611934840000|2021-01-29 15:40:40|93.54|93.48|93.5|93.44|93.54|93.48|93.46|93.44|63954
1611934850000|2021-01-29 15:40:50|93.52|93.46|93.52|93.48|93.52|93.48|93.5|93.44|11723
1611934860000|2021-01-29 15:41:00|93.5|93.46|93.5|93.42|93.5|93.46|93.5|93.42|5265
1611934870000|2021-01-29 15:41:10|93.46|93.44|93.5|93.44|93.5|93.44|93.46|93.42|26173
1611934880000|2021-01-29 15:41:20|93.48|93.46|93.58|93.54|93.6|93.58|93.48|93.46|41906
1611934890000|2021-01-29 15:41:30|93.56||93.56||93.58||93.56||3152
1611934900000|2021-01-29 15:41:40|93.58|93.56|93.6|93.56|93.6|93.56|93.58|93.56|4000
1611934910000|2021-01-29 15:41:50|93.58|93.58|93.62|93.58|93.62|93.58|93.58|93.58|8204
1611934920000|2021-01-29 15:42:00|93.6|93.56|93.6|93.56|93.6|93.56|93.6|93.54|2224
1611934930000|2021-01-29 15:42:10|93.58|93.54|93.58|93.52|93.6|93.54|93.58|93.52|19636
1611934940000|2021-01-29 15:42:20|93.6|93.6|93.62|93.58|93.62|93.6|93.6|93.54|16087
1611934950000|2021-01-29 15:42:30|93.6|93.56|93.6|93.52|93.6|93.56|93.58|93.52|27025
1611934960000|2021-01-29 15:42:40|93.58|93.54|93.62|93.54|93.62|93.6|93.56|93.54|16101
1611934970000|2021-01-29 15:42:50|93.6|93.52|93.58|93.52|93.6|93.52|93.58|93.52|5379
1611934980000|2021-01-29 15:43:00|93.56||93.56||93.58||93.54||31892
1611934990000|2021-01-29 15:43:10|93.58|93.54|93.56|93.54|93.58|93.54|93.56|93.52|8467
1611935000000|2021-01-29 15:43:20|93.58||93.56||93.58||93.56||7771
1611935010000|2021-01-29 15:43:30|93.58|93.56|93.64|93.6|93.64|93.6|93.58|93.56|4628
1611935020000|2021-01-29 15:43:40|93.62|93.58|93.62|93.56|93.62|93.58|93.62|93.56|14561
1611935030000|2021-01-29 15:43:50|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.54|0
1611935040000|2021-01-29 15:44:00|||||||||11378
1611935050000|2021-01-29 15:44:10||93.56||93.56||93.56||93.54|9
1611935060000|2021-01-29 15:44:20|93.62|93.54|93.72|93.7|93.72|93.7|93.62|93.54|19670
1611935070000|2021-01-29 15:44:30|93.74||93.72||93.74||93.72||10897
1611935080000|2021-01-29 15:44:40|93.74|93.72|93.78|93.68|93.82|93.74|93.74|93.68|15111
1611935090000|2021-01-29 15:44:50||93.7||93.7||93.7||93.7|5546
1611935100000|2021-01-29 15:45:00||93.72||93.74||93.74||93.72|11
1611935110000|2021-01-29 15:45:10|93.8|93.76|93.92|93.84|93.94|93.86|93.8|93.76|14549
1611935120000|2021-01-29 15:45:20||93.86||93.86||93.86||93.86|12786
1611935140000|2021-01-29 15:45:40|93.9|93.84|93.88|93.82|93.9|93.84|93.88|93.8|11877
1611935150000|2021-01-29 15:45:50||93.84||93.84||93.84||93.84|0
1611935160000|2021-01-29 15:46:00||93.86||93.86||93.86||93.86|16
1611935170000|2021-01-29 15:46:10|93.86|93.84|93.84|93.8|93.86|93.84|93.84|93.8|11156
1611935180000|2021-01-29 15:46:20|||||||||4907
1611935190000|2021-01-29 15:46:30|93.8|93.78|93.8|93.72|93.8|93.78|93.8|93.72|5634
1611935200000|2021-01-29 15:46:40|93.76|93.7|93.82|93.76|93.84|93.78|93.76|93.7|29270
1611935210000|2021-01-29 15:46:50|93.8|93.78|93.86|93.84|93.86|93.84|93.8|93.78|30559
1611935220000|2021-01-29 15:47:00|93.82|93.82|93.82|93.76|93.86|93.82|93.8|93.76|73370
1611935230000|2021-01-29 15:47:10|93.84|93.78|93.8|93.76|93.84|93.82|93.8|93.76|9873
1611935240000|2021-01-29 15:47:20|||||||||2448
1611935250000|2021-01-29 15:47:30|93.76|93.74|93.76|93.72|93.78|93.74|93.74|93.72|18577
1611935260000|2021-01-29 15:47:40|93.74|93.7|93.68|93.64|93.74|93.7|93.66|93.62|12869
1611935270000|2021-01-29 15:47:50|93.7|93.66|93.7|93.66|93.7|93.66|93.7|93.66|99
1611935280000|2021-01-29 15:48:00|93.68|93.64|93.68|93.62|93.68|93.64|93.68|93.62|10096576
1611935290000|2021-01-29 15:48:10|93.66||93.66||93.66||93.66||20
1611935300000|2021-01-29 15:48:20|93.68|93.64|93.68|93.64|93.68|93.64|93.66|93.62|10911
1611935310000|2021-01-29 15:48:30|93.66|93.62|93.66|93.62|93.66|93.62|93.66|93.62|2757
1611935320000|2021-01-29 15:48:40|93.68|93.64|93.68|93.64|93.68|93.64|93.66|93.62|9663
1611935330000|2021-01-29 15:48:50|93.7|93.66|93.7|93.66|93.7|93.68|93.68|93.66|16142
1611935340000|2021-01-29 15:49:00|93.72|93.68|93.72|93.66|93.76|93.7|93.72|93.66|12544
1611935350000|2021-01-29 15:49:10|93.7|93.64|93.68|93.64|93.7|93.64|93.68|93.64|5377
1611935360000|2021-01-29 15:49:20|93.7|93.66|93.7|93.66|93.7|93.66|93.7|93.66|2817
1611935380000|2021-01-29 15:49:40|||||||||10398
1611935400000|2021-01-29 15:50:00|93.68|93.64|93.58|93.56|93.68|93.64|93.58|93.56|33701
1611935410000|2021-01-29 15:50:10|93.6||93.58||93.6||93.58||5764
1611935420000|2021-01-29 15:50:20|93.6||93.6||93.6||93.6||2270
1611935430000|2021-01-29 15:50:30|93.62|93.58|93.6|93.56|93.62|93.58|93.6|93.56|16255
1611935440000|2021-01-29 15:50:40|93.58||93.58||93.58||93.58||4214
1611935450000|2021-01-29 15:50:50|93.56|93.54|93.56|93.54|93.58|93.54|93.54|93.52|17054
1611935460000|2021-01-29 15:51:00||93.52||93.52||93.52||93.52|148
1611935480000|2021-01-29 15:51:20|93.54|93.54|93.56|93.52|93.56|93.54|93.54|93.52|27125
1611935490000|2021-01-29 15:51:30|93.58|93.54|93.66|93.62|93.66|93.62|93.56|93.54|23439
1611935500000|2021-01-29 15:51:40|93.64|93.6|93.6|93.54|93.64|93.6|93.6|93.54|4835
1611935510000|2021-01-29 15:51:50|93.58||93.58||93.58||93.58||2585
1611935520000|2021-01-29 15:52:00|93.56|93.56|93.6|93.56|93.62|93.56|93.56|93.56|10912
1611935530000|2021-01-29 15:52:10|||||||||17970
1611935540000|2021-01-29 15:52:20|||||||||580
1611935550000|2021-01-29 15:52:30|93.58|93.54|93.56|93.52|93.6|93.58|93.56|93.52|21834
1611935560000|2021-01-29 15:52:40|93.58|93.54|93.56|93.52|93.58|93.56|93.56|93.52|6498
1611935570000|2021-01-29 15:52:50|93.54|93.5|93.54|93.5|93.54|93.52|93.54|93.5|22814
1611935580000|2021-01-29 15:53:00|||||||||10718
1611935590000|2021-01-29 15:53:10|93.52|93.52|93.62|93.54|93.64|93.54|93.52|93.52|54143
1611935600000|2021-01-29 15:53:20|93.6|93.52|93.56|93.52|93.6|93.52|93.52|93.5|44486
1611935610000|2021-01-29 15:53:30|93.54|93.5|93.54|93.5|93.54|93.5|93.54|93.5|2114
1611935620000|2021-01-29 15:53:40|93.56|93.54|93.58|93.52|93.58|93.54|93.56|93.52|12292
1611935630000|2021-01-29 15:53:50|93.56|93.5|93.56|93.5|93.56|93.5|93.56|93.5|276
1611935640000|2021-01-29 15:54:00|93.54|93.48|93.38|93.34|93.58|93.48|93.38|93.34|139375
1611935650000|2021-01-29 15:54:10|93.36|93.36|93.54|93.5|93.58|93.5|93.36|93.36|53877
1611935660000|2021-01-29 15:54:20|93.58|93.52|93.7|93.6|93.72|93.6|93.58|93.52|70946
1611935670000|2021-01-29 15:54:30|93.68|93.58|93.62|93.54|93.7|93.58|93.6|93.54|18600
1611935680000|2021-01-29 15:54:40|93.6||93.6||93.6||93.6||6526
1611935690000|2021-01-29 15:54:50|93.58||93.58||93.58||93.58||1607
1611935700000|2021-01-29 15:55:00|93.6||93.6||93.6||93.6||21061
1611935720000|2021-01-29 15:55:20|93.58|93.56|93.6|93.56|93.6|93.56|93.58|93.56|21562
1611935730000|2021-01-29 15:55:30|||||||||4772
1611935740000|2021-01-29 15:55:40|93.58|93.54|93.56|93.52|93.58|93.54|93.54|93.52|36521
1611935750000|2021-01-29 15:55:50|93.54|93.5|93.54|93.5|93.54|93.5|93.54|93.5|42188
1611935770000|2021-01-29 15:56:10|93.52|93.48|93.52|93.48|93.52|93.48|93.52|93.48|34758
1611935780000|2021-01-29 15:56:20|93.5|93.46|93.44|93.36|93.5|93.46|93.44|93.36|31990
1611935790000|2021-01-29 15:56:30|93.42||93.4||93.42||93.4||3530
1611935800000|2021-01-29 15:56:40|93.38|93.38|93.38|93.36|93.44|93.38|93.38|93.34|22602
1611935810000|2021-01-29 15:56:50|93.36|93.34|93.28|93.22|93.4|93.36|93.28|93.22|54030
1611935820000|2021-01-29 15:57:00|93.26|93.24|93.28|93.24|93.28|93.24|93.26|93.24|4389
1611935830000|2021-01-29 15:57:10|93.26|93.22|93.28|93.24|93.28|93.24|93.22|93.2|50092
1611935840000|2021-01-29 15:57:20|93.26||93.28||93.28||93.26||7017
1611935850000|2021-01-29 15:57:30|93.26||93.28||93.28||93.26||10756
1611935860000|2021-01-29 15:57:40|93.3|93.26|93.38|93.34|93.4|93.34|93.3|93.26|32757
1611935870000|2021-01-29 15:57:50|93.36|93.36|93.44|93.4|93.44|93.4|93.36|93.34|11000
1611935880000|2021-01-29 15:58:00|93.42|93.38|93.4|93.38|93.42|93.38|93.4|93.38|5262
1611935890000|2021-01-29 15:58:10|93.38|93.36|93.38|93.36|93.38|93.36|93.38|93.34|3007
1611935900000|2021-01-29 15:58:20|93.4|93.38|93.4|93.38|93.44|93.38|93.4|93.38|18478
1611935910000|2021-01-29 15:58:30|93.44|93.36|93.4|93.36|93.44|93.36|93.4|93.36|24728
1611935920000|2021-01-29 15:58:40|93.38||93.38||93.38||93.38||7654
1611935930000|2021-01-29 15:58:50||93.34||93.34||93.34||93.34|33833
1611935940000|2021-01-29 15:59:00|93.36|93.32|93.34|93.28|93.38|93.36|93.34|93.28|8926
1611935950000|2021-01-29 15:59:10|93.32|93.26|93.3|93.26|93.32|93.26|93.3|93.24|700
1611935960000|2021-01-29 15:59:20|||||||||200
1611935970000|2021-01-29 15:59:30|93.32|93.28|93.44|93.36|93.44|93.38|93.32|93.26|114150
1611935980000|2021-01-29 15:59:40|93.42|93.38|93.4|93.36|93.42|93.38|93.4|93.36|31230
1611935990000|2021-01-29 15:59:50|93.38||93.4||93.4||93.38||2380
1611936000000|2021-01-29 16:00:00|||||||||6125
1611936010000|2021-01-29 16:00:10|93.42|93.38|93.44|93.38|93.48|93.38|93.4|93.38|56563
1611936020000|2021-01-29 16:00:20|93.48|93.4|93.56|93.5|93.6|93.56|93.48|93.4|54005
1611936030000|2021-01-29 16:00:30|93.54|93.54|93.56|93.5|93.56|93.54|93.54|93.5|13898
1611936040000|2021-01-29 16:00:40|93.54|93.48|93.56|93.52|93.56|93.52|93.52|93.48|31332
1611936050000|2021-01-29 16:00:50|93.54|93.54|93.54|93.52|93.54|93.54|93.54|93.52|11946
1611936060000|2021-01-29 16:01:00|93.52|93.5|93.56|93.5|93.56|93.5|93.5|93.48|35223
1611936070000|2021-01-29 16:01:10|93.58|93.52|93.58|93.54|93.58|93.54|93.56|93.52|6602
1611936080000|2021-01-29 16:01:20|93.6|93.56|93.66|93.6|93.78|93.64|93.58|93.56|60515
1611936090000|2021-01-29 16:01:30|93.68|93.62|93.7|93.64|93.76|93.66|93.68|93.62|91344
1611936100000|2021-01-29 16:01:40|||||||||4600
1611936110000|2021-01-29 16:01:50|||||||||2160
1611936120000|2021-01-29 16:02:00|93.68|93.62|93.66|93.6|93.7|93.62|93.66|93.6|12005
1611936130000|2021-01-29 16:02:10|93.64|93.58|93.62|93.56|93.64|93.58|93.6|93.54|8131
1611936140000|2021-01-29 16:02:20|93.58|93.54|93.58|93.54|93.58|93.54|93.58|93.54|9627
1611936150000|2021-01-29 16:02:30|93.6|93.58|93.58|93.54|93.6|93.58|93.58|93.54|18413
1611936160000|2021-01-29 16:02:40|93.6|93.56|93.64|93.56|93.64|93.56|93.6|93.56|3543
1611936170000|2021-01-29 16:02:50|93.62|93.6|93.62|93.56|93.62|93.6|93.62|93.56|55
1611936180000|2021-01-29 16:03:00|93.6|93.58|93.6|93.58|93.6|93.58|93.6|93.58|1063
1611936190000|2021-01-29 16:03:10|93.62|93.56|93.66|93.62|93.66|93.62|93.62|93.56|21041
1611936200000|2021-01-29 16:03:20|93.64|93.64|93.62|93.56|93.66|93.64|93.62|93.56|7158
1611936210000|2021-01-29 16:03:30|93.6|93.58|93.6|93.56|93.6|93.58|93.6|93.56|957
1611936220000|2021-01-29 16:03:40|93.58|93.54|93.56|93.5|93.58|93.54|93.54|93.5|34860
1611936230000|2021-01-29 16:03:50||93.52||93.52||93.52||93.5|14205
1611936240000|2021-01-29 16:04:00|93.58|93.54|93.62|93.58|93.62|93.6|93.58|93.54|12380
1611936250000|2021-01-29 16:04:10|93.6|93.56|93.58|93.52|93.6|93.56|93.58|93.52|2961
1611936260000|2021-01-29 16:04:20|93.56|93.54|93.58|93.52|93.58|93.56|93.56|93.52|9548
1611936270000|2021-01-29 16:04:30|93.56|93.5|93.52|93.5|93.56|93.5|93.52|93.5|16723
1611936280000|2021-01-29 16:04:40|93.54|93.48|93.54|93.48|93.54|93.52|93.52|93.48|33118
1611936290000|2021-01-29 16:04:50|93.52|93.46|93.48|93.44|93.52|93.46|93.46|93.44|25101
1611936300000|2021-01-29 16:05:00|93.46|93.42|93.46|93.4|93.46|93.42|93.46|93.4|10094
1611936310000|2021-01-29 16:05:10|93.42|93.46|93.48|93.42|93.48|93.46|93.42|93.4|45252
1611936320000|2021-01-29 16:05:20|93.52|93.44|93.58|93.56|93.62|93.56|93.52|93.44|52052
1611936330000|2021-01-29 16:05:30|93.56|93.54|93.54|93.52|93.56|93.54|93.54|93.52|10551
1611936340000|2021-01-29 16:05:40|93.52|93.5|93.52|93.46|93.52|93.5|93.52|93.46|12653
1611936350000|2021-01-29 16:05:50|93.5|93.48|93.5|93.46|93.5|93.48|93.5|93.46|11944
1611936360000|2021-01-29 16:06:00|93.52|93.44|93.54|93.5|93.54|93.5|93.5|93.44|7732
1611936370000|2021-01-29 16:06:10||93.48||93.5||93.5||93.46|2740
1611936380000|2021-01-29 16:06:20|93.52|93.48|93.62|93.6|93.62|93.6|93.52|93.46|20001
1611936390000|2021-01-29 16:06:30|93.6|93.58|93.62|93.58|93.62|93.58|93.6|93.56|13896
1611936400000|2021-01-29 16:06:40|93.6|93.6|93.7|93.64|93.7|93.64|93.6|93.6|9877
1611936410000|2021-01-29 16:06:50|93.62|93.62|93.7|93.64|93.7|93.64|93.62|93.6|30800
1611936420000|2021-01-29 16:07:00|93.72|93.66|93.72|93.66|93.72|93.66|93.7|93.64|10623
1611936430000|2021-01-29 16:07:10|||||||||280
1611936440000|2021-01-29 16:07:20|93.76|93.68|93.78|93.76|93.78|93.76|93.76|93.68|7742
1611936450000|2021-01-29 16:07:30|93.8|93.78|93.8|93.74|93.8|93.78|93.8|93.74|8051
1611936460000|2021-01-29 16:07:40|||||||||6500
1611936470000|2021-01-29 16:07:50|93.82|93.76|93.9|93.88|93.92|93.88|93.82|93.76|66287
1611936480000|2021-01-29 16:08:00|93.92|93.86|93.9|93.84|93.92|93.9|93.9|93.84|15662
1611936490000|2021-01-29 16:08:10|93.92||93.9||93.92||93.9||3209
1611936500000|2021-01-29 16:08:20|93.86|93.82|93.86|93.84|93.86|93.84|93.84|93.8|50588
1611936510000|2021-01-29 16:08:30||93.8||93.8||93.8||93.8|3037
1611936520000|2021-01-29 16:08:40||93.84||93.84||93.84||93.84|1253
1611936530000|2021-01-29 16:08:50|93.84|93.82|93.72|93.68|93.84|93.82|93.72|93.68|30609
1611936540000|2021-01-29 16:09:00|93.7|93.66|93.68|93.64|93.72|93.68|93.68|93.62|19413
1611936550000|2021-01-29 16:09:10|93.7|93.66|93.72|93.7|93.72|93.7|93.7|93.66|34896
1611936560000|2021-01-29 16:09:20|93.74|93.72|93.76|93.72|93.78|93.74|93.74|93.7|7185
1611936570000|2021-01-29 16:09:30|93.74|93.74|93.78|93.74|93.78|93.74|93.74|93.74|3227
1611936580000|2021-01-29 16:09:40|||||||||6440
1611936590000|2021-01-29 16:09:50|93.82|93.76|93.8|93.76|93.84|93.78|93.8|93.72|28261
1611936600000|2021-01-29 16:10:00|93.78||93.78||93.8||93.78||1084
1611936610000|2021-01-29 16:10:10|93.76|93.74|93.72|93.7|93.76|93.74|93.72|93.7|25216
1611936620000|2021-01-29 16:10:20|93.7|93.68|93.68|93.62|93.72|93.68|93.68|93.62|15510
1611936630000|2021-01-29 16:10:30|93.66|93.6|93.7|93.64|93.7|93.64|93.64|93.58|3855
1611936640000|2021-01-29 16:10:40|93.68|93.66|93.68|93.64|93.68|93.66|93.68|93.64|4100
1611936650000|2021-01-29 16:10:50|93.7|93.66|93.7|93.66|93.72|93.66|93.68|93.66|86528
1611936660000|2021-01-29 16:11:00|93.68|93.64|93.7|93.64|93.72|93.7|93.66|93.6|63787
1611936670000|2021-01-29 16:11:10|93.68|93.62|93.66|93.6|93.68|93.62|93.66|93.6|13947
1611936680000|2021-01-29 16:11:20||93.62||93.62||93.62||93.62|0
1611936690000|2021-01-29 16:11:30|93.62|93.6|93.64|93.56|93.64|93.6|93.6|93.56|9456
1611936700000|2021-01-29 16:11:40|93.62|93.58|93.64|93.58|93.64|93.58|93.62|93.58|7848
1611936710000|2021-01-29 16:11:50|93.62|93.56|93.62|93.56|93.62|93.56|93.62|93.56|384
1611936720000|2021-01-29 16:12:00|93.6|93.54|93.58|93.54|93.6|93.54|93.58|93.54|22332
1611936730000|2021-01-29 16:12:10|93.6|93.56|93.64|93.56|93.66|93.56|93.58|93.54|76051
1611936740000|2021-01-29 16:12:20|93.62|93.54|93.56|93.52|93.62|93.54|93.56|93.52|26559
1611936750000|2021-01-29 16:12:30|93.54|93.54|93.62|93.54|93.66|93.58|93.54|93.52|100964
1611936760000|2021-01-29 16:12:40|93.6|93.52|93.6|93.54|93.6|93.54|93.6|93.52|2500
1611936770000|2021-01-29 16:12:50|93.58|93.52|93.52|93.48|93.58|93.52|93.48|93.46|165323
1611936780000|2021-01-29 16:13:00|93.5|93.46|93.46|93.4|93.5|93.46|93.42|93.4|43813
1611936790000|2021-01-29 16:13:10|93.44||93.44||93.44||93.44||0
1611936800000|2021-01-29 16:13:20|93.42|93.38|93.42|93.38|93.42|93.38|93.42|93.38|19450
1611936810000|2021-01-29 16:13:30|93.4|93.36|93.4|93.36|93.4|93.36|93.38|93.36|41771
1611936820000|2021-01-29 16:13:40|||||||||2662
1611936830000|2021-01-29 16:13:50|93.42|93.42|93.42|93.36|93.44|93.42|93.38|93.36|39445
1611936840000|2021-01-29 16:14:00|93.4||93.4||93.4||93.4||260
1611936850000|2021-01-29 16:14:10|93.38|93.34|93.36|93.34|93.38|93.34|93.36|93.34|16429
1611936860000|2021-01-29 16:14:20|93.38|93.36|93.42|93.36|93.42|93.36|93.38|93.34|25775
1611936870000|2021-01-29 16:14:30|93.4|93.34|93.4|93.36|93.4|93.36|93.38|93.34|50321
1611936880000|2021-01-29 16:14:40|93.42|93.38|93.52|93.48|93.52|93.48|93.4|93.36|47478
1611936890000|2021-01-29 16:14:50|93.5|93.46|93.44|93.36|93.52|93.46|93.44|93.36|5696
1611936900000|2021-01-29 16:15:00|93.46|93.38|93.44|93.38|93.46|93.38|93.44|93.38|0
1611936910000|2021-01-29 16:15:10|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|5400
1611936920000|2021-01-29 16:15:20|93.52|93.44|93.54|93.5|93.56|93.5|93.52|93.44|5998
1611936930000|2021-01-29 16:15:30|93.52|93.46|93.5|93.44|93.52|93.46|93.5|93.44|1929
1611936940000|2021-01-29 16:15:40|93.48|93.42|93.46|93.4|93.48|93.42|93.46|93.38|0
1611936950000|2021-01-29 16:15:50|93.44|93.42|93.5|93.42|93.5|93.42|93.44|93.42|1645
1611936970000|2021-01-29 16:16:10|93.56|93.48|93.52|93.48|93.56|93.48|93.52|93.48|1552
1611936980000|2021-01-29 16:16:20|93.5|93.46|93.5|93.44|93.52|93.46|93.5|93.44|153
1611936990000|2021-01-29 16:16:30|93.48||93.5||93.5||93.48||0
1611937000000|2021-01-29 16:16:40|93.48|93.42|93.4|93.34|93.48|93.42|93.4|93.32|10413
1611937010000|2021-01-29 16:16:50|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|0
1611937020000|2021-01-29 16:17:00|93.46|93.38|93.44|93.38|93.48|93.38|93.44|93.36|1642
1611937030000|2021-01-29 16:17:10|93.42||93.42||93.42||93.42||2117
1611937040000|2021-01-29 16:17:20|93.4|93.34|93.4|93.34|93.4|93.34|93.36|93.32|3862
1611937060000|2021-01-29 16:17:40|93.38|93.32|93.38|93.32|93.38|93.32|93.36|93.32|136
1611937070000|2021-01-29 16:17:50|93.4|93.34|93.4|93.34|93.4|93.36|93.4|93.34|266
1611937080000|2021-01-29 16:18:00|93.38|93.32|93.32|93.24|93.38|93.32|93.32|93.24|10095
1611937090000|2021-01-29 16:18:10|93.3||93.32||93.32||93.28||96
1611937100000|2021-01-29 16:18:20|93.34|93.26|93.34|93.26|93.34|93.28|93.34|93.26|1151
1611937110000|2021-01-29 16:18:30|93.32|93.24|93.32|93.26|93.32|93.26|93.32|93.24|500
1611937120000|2021-01-29 16:18:40|93.3|93.28|93.26|93.2|93.3|93.28|93.26|93.2|1204
1611937130000|2021-01-29 16:18:50|93.3|93.22|93.28|93.2|93.3|93.22|93.28|93.2|20
1611937140000|2021-01-29 16:19:00|93.26|93.18|93.22|93.18|93.26|93.18|93.22|93.18|1025
1611937150000|2021-01-29 16:19:10|93.2|93.14|93.18|93.12|93.2|93.14|93.18|93.12|0
1611937160000|2021-01-29 16:19:20|93.2|93.16|93.2|93.14|93.22|93.16|93.18|93.14|7491
1611937170000|2021-01-29 16:19:30|93.22|93.16|93.2|93.16|93.26|93.16|93.2|93.16|116
1611937180000|2021-01-29 16:19:40||93.14||93.14||93.14||93.14|2726
1611937190000|2021-01-29 16:19:50|93.18||93.18||93.18||93.18||2914
1611937200000|2021-01-29 16:20:00|93.22|93.1|93.24|93.18|93.26|93.18|93.22|93.1|17397
1611937210000|2021-01-29 16:20:10|93.22|93.14|93.18|93.12|93.22|93.14|93.18|93.12|4499
1611937220000|2021-01-29 16:20:20|93.16|93.1|93.16|93.1|93.16|93.1|93.16|93.1|2622
1611937230000|2021-01-29 16:20:30|93.14|93.08|93.06|93|93.14|93.08|93.06|93|2752
1611937240000|2021-01-29 16:20:40|||||||||4352
1611937280000|2021-01-29 16:21:20|93.08|93.02|93.1|93.02|93.1|93.02|93.08|93.02|0
1611937290000|2021-01-29 16:21:30|93.08|93|93.06|93|93.08|93|93.06|93|1537
1611937310000|2021-01-29 16:21:50|93.02|92.98|93.04|92.96|93.04|92.98|92.98|92.94|1788
1611937320000|2021-01-29 16:22:00|93.02||93.02||93.02||93.02||0
1611937330000|2021-01-29 16:22:10|93.04|92.98|93.08|93|93.08|93.02|93.04|92.98|432
1611937340000|2021-01-29 16:22:20|93.06|92.98|93.04|92.98|93.06|92.98|93.04|92.98|2073
1611937350000|2021-01-29 16:22:30|93.02|92.96|92.98|92.9|93.02|92.96|92.98|92.9|3897
1611937360000|2021-01-29 16:22:40|92.94|92.92|93.02|92.94|93.02|92.94|92.94|92.92|6175
1611937370000|2021-01-29 16:22:50|93|92.98|93.04|92.98|93.04|92.98|93|92.98|1805
1611937380000|2021-01-29 16:23:00|93.08|93.02|93.06|93|93.08|93.02|93.06|92.98|3829
1611937390000|2021-01-29 16:23:10|93.04||93.04||93.04||93.04||0
1611937400000|2021-01-29 16:23:20|93.06|93.02|93.06|92.98|93.06|93.02|93.06|92.98|0
1611937420000|2021-01-29 16:23:40||93||93||93||93|248
1611937430000|2021-01-29 16:23:50|93.04|92.98|93.02|92.96|93.04|92.98|93.02|92.96|0
1611937440000|2021-01-29 16:24:00|93.04|93|93.16|93.1|93.16|93.1|93.04|93|766
1611937460000|2021-01-29 16:24:20|93.14|93.08|93.1|93.02|93.14|93.08|93.1|93.02|3215
1611937470000|2021-01-29 16:24:30|93.08|93|93.08|93.02|93.08|93.02|93.06|92.98|1188
1611937480000|2021-01-29 16:24:40||93||93.02||93.02||93|0
1611937490000|2021-01-29 16:24:50|93.06|92.98|93.06|92.98|93.06|93|93.04|92.98|1316
1611937500000|2021-01-29 16:25:00|93.04||93.04||93.04||93.04||0
1611937510000|2021-01-29 16:25:10|93.08|93|93.04|93|93.08|93|93.04|93|3536
1611937520000|2021-01-29 16:25:20|93.06|93.02|93.1|93.06|93.12|93.06|93.06|93.02|507
1611937530000|2021-01-29 16:25:30|93.12|93.08|93.12|93.04|93.12|93.08|93.12|93.04|3446
1611937540000|2021-01-29 16:25:40|93.1|93.02|93.14|93.06|93.14|93.06|93.08|93.02|346
1611937550000|2021-01-29 16:25:50|93.12|93.04|93.1|93.04|93.12|93.04|93.1|93.04|2231
1611937560000|2021-01-29 16:26:00|93.12|93.06|93.12|93.06|93.14|93.06|93.12|93.06|435
1611937570000|2021-01-29 16:26:10|93.14|93.08|93.12|93.06|93.14|93.08|93.12|93.06|1296
1611937580000|2021-01-29 16:26:20|93.1|93.08|93.12|93.06|93.12|93.08|93.1|93.06|0
1611937590000|2021-01-29 16:26:30|93.14|93.08|93.1|93.04|93.14|93.08|93.1|93.04|3900
1611937600000|2021-01-29 16:26:40|93.08|93.02|93.08|93|93.08|93.06|93.08|93|5728
1611937610000|2021-01-29 16:26:50|93.06|92.98|93.1|93|93.1|93|93|92.92|5844
1611937620000|2021-01-29 16:27:00|93.08|93.02|93.02|92.94|93.08|93.02|93.02|92.94|3419
1611937630000|2021-01-29 16:27:10|93|92.92|92.96|92.9|93|92.92|92.96|92.9|10281
1611937640000|2021-01-29 16:27:20|92.94|92.88|93|92.92|93.04|92.96|92.94|92.82|4912
1611937650000|2021-01-29 16:27:30|92.98|92.9|92.98|92.88|93.02|92.92|92.98|92.88|4960
1611937660000|2021-01-29 16:27:40|93|92.9|92.96|92.84|93.02|92.9|92.96|92.84|23361
1611937670000|2021-01-29 16:27:50|93|92.86|93|92.92|93.04|92.94|93|92.86|8134
1611937680000|2021-01-29 16:28:00|92.98|92.9|92.9|92.84|92.98|92.9|92.9|92.84|8261
1611937690000|2021-01-29 16:28:10|92.86|92.78|92.94|92.86|93|92.92|92.86|92.78|48181
1611937700000|2021-01-29 16:28:20|92.92|92.82|93|92.9|93|92.92|92.88|92.8|21962
1611937710000|2021-01-29 16:28:30|93.02|92.88|92.98|92.86|93.04|92.94|92.98|92.86|1900
1611937720000|2021-01-29 16:28:40|92.96|92.84|92.86|92.78|92.96|92.84|92.84|92.78|9645
1611937730000|2021-01-29 16:28:50|92.88|92.76|92.84|92.78|92.88|92.78|92.84|92.76|10717
1611937740000|2021-01-29 16:29:00|92.82|92.76|92.8|92.7|92.82|92.76|92.74|92.64|36711
1611937750000|2021-01-29 16:29:10|92.78|92.66|92.72|92.64|92.78|92.66|92.7|92.64|8757
1611937760000|2021-01-29 16:29:20|92.74|92.66|92.72|92.64|92.78|92.7|92.72|92.64|10994
1611937770000|2021-01-29 16:29:30|92.7|92.62|92.88|92.78|92.88|92.78|92.66|92.62|27711
1611937780000|2021-01-29 16:29:40|92.86|92.72|92.86|92.72|92.88|92.8|92.78|92.68|12091
1611937790000|2021-01-29 16:29:50|92.82|92.66|92.94|92.84|92.96|92.84|92.76|92.64|19033
1612166420000|2021-02-01 08:00:20|93.58|93.24|93.34|93.06|93.58|93.24|93.34|93.06|5012
1612166430000|2021-02-01 08:00:30|93.32|93.02|92.38|92.02|93.32|93.02|92.08|92|232036
1612166440000|2021-02-01 08:00:40|92.44|92.06|92.4|92.18|92.44|92.36|92.28|92.02|125427
1612166450000|2021-02-01 08:00:50|92.62|92.2|92.54|92.22|92.7|92.4|92.46|92.16|165198
1612166460000|2021-02-01 08:01:00|92.68|92.4|92.98|92.62|93.08|92.7|92.68|92.4|79843
1612166470000|2021-02-01 08:01:10|92.86|92.64|92.98|92.72|93.26|92.82|92.86|92.64|112978
1612166480000|2021-02-01 08:01:20|93.04|92.8|93.92|93.6|93.98|93.6|93.04|92.8|83676
1612166490000|2021-02-01 08:01:30|93.98|93.62|94.04|93.72|94.06|93.72|93.98|93.62|77625
1612166500000|2021-02-01 08:01:40|94.08|94.08|93.58|93.28|94.12|94.08|93.58|93.28|94070
1612166510000|2021-02-01 08:01:50|93.64|93.3|93.72|93.4|93.76|93.4|93.58|93.3|14405
1612166520000|2021-02-01 08:02:00|93.76|93.72|93.62|93.32|93.88|93.72|93.62|93.32|224257
1612166530000|2021-02-01 08:02:10|93.6|93.28|93.3|93|93.6|93.28|93.22|92.88|53639
1612166540000|2021-02-01 08:02:20|93.32|93.02|93.5|93.34|93.54|93.42|93.32|93.02|44058
1612166550000|2021-02-01 08:02:30|93.52|93.36|94|93.72|94|93.72|93.52|93.36|80380
1612166560000|2021-02-01 08:02:40|94.06|93.74|93.9|93.74|94.46|94.04|93.78|93.4|49879
1612166570000|2021-02-01 08:02:50|94|93.76|93.66|93.34|94.46|93.96|93.62|93.32|75081
1612166580000|2021-02-01 08:03:00|93.64|93.32|93.78|93.5|93.96|93.56|93.58|93.32|54353
1612166590000|2021-02-01 08:03:10|93.82|93.52|93.8|93.56|93.9|93.78|93.8|93.52|26858
1612166600000|2021-02-01 08:03:20|93.78|93.52|93.38|93.14|93.78|93.52|93.2|92.9|56052
1612166610000|2021-02-01 08:03:30|93.36|93.12|92.72|92.44|93.36|93.12|92.7|92.42|38931
1612166620000|2021-02-01 08:03:40|92.76|92.46|93.26|92.96|93.36|93|92.7|92.46|66206
1612166630000|2021-02-01 08:03:50|93.28|92.98|93.32|93.1|93.32|93.1|93.28|92.98|19154
1612166640000|2021-02-01 08:04:00|93.34|93.12|92.86|92.7|93.54|93.4|92.86|92.7|141248
1612166650000|2021-02-01 08:04:10|92.9|92.6|92.68|92.32|92.96|92.72|92.38|92.02|153961
1612166660000|2021-02-01 08:04:20|92.7|92.34|92.9|92.64|93|92.74|92.58|92.28|64692
1612166670000|2021-02-01 08:04:30|92.92|92.74|92.92|92.7|93.24|92.98|92.92|92.7|88275
1612166680000|2021-02-01 08:04:40|92.94|92.72|92.96|92.7|93.06|92.72|92.94|92.7|11999
1612166690000|2021-02-01 08:04:50|92.94|92.68|92.8|92.6|92.94|92.68|92.8|92.6|21733
1612166700000|2021-02-01 08:05:00|92.78|92.58|92.54|92.26|92.78|92.58|92.5|92.26|158103
1612166710000|2021-02-01 08:05:10|92.52|92.24|92.42|92.22|92.52|92.4|92.3|92.06|104328
1612166720000|2021-02-01 08:05:20|92.44|92.24|93|92.78|93.14|92.78|92.42|92.24|113640
1612166730000|2021-02-01 08:05:30|92.98|92.76|92.98|92.7|93.08|92.78|92.8|92.54|88953
1612166740000|2021-02-01 08:05:40|92.96|92.68|93.4|93.2|93.54|93.4|92.9|92.68|60436
1612166750000|2021-02-01 08:05:50|93.38|93.18|93.26|93.02|93.42|93.24|93.02|92.7|105776
1612166760000|2021-02-01 08:06:00|93.24|93.04|93.08|92.8|93.3|93.12|92.9|92.6|32767
1612166770000|2021-02-01 08:06:10|93.1|92.82|93.12|92.86|93.32|93.06|93.02|92.72|28152
1612166780000|2021-02-01 08:06:20|93.1|92.84|93.04|92.88|93.1|92.88|92.92|92.6|26370
1612166790000|2021-02-01 08:06:30|93.06|92.9|93.14|92.96|93.18|92.98|93.06|92.9|8925
1612166800000|2021-02-01 08:06:40|93.12|92.94|92.96|92.7|93.12|93.04|92.68|92.6|72375
1612166810000|2021-02-01 08:06:50|92.94|92.72|92.96|92.8|92.96|92.8|92.9|92.6|3134
1612166820000|2021-02-01 08:07:00|92.94|92.82|92.68|92.42|92.96|92.82|92.62|92.34|15209
1612166830000|2021-02-01 08:07:10|92.66|92.44|92.66|92.46|92.66|92.48|92.6|92.34|13240
1612166840000|2021-02-01 08:07:20|92.64|92.42|92.52|92.34|92.68|92.66|92.52|92.3|45959
1612166850000|2021-02-01 08:07:30|92.5|92.32|92.52|92.28|92.66|92.38|92.28|92.06|34090
1612166860000|2021-02-01 08:07:40|92.54|92.3|92.9|92.68|92.9|92.68|92.52|92.3|18695
1612166870000|2021-02-01 08:07:50|92.92|92.7|93.1|92.86|93.16|92.98|92.92|92.6|9644
1612166880000|2021-02-01 08:08:00|93.08|92.88|92.68|92.4|93.12|92.88|92.48|92.3|30636
1612166890000|2021-02-01 08:08:10|92.66|92.42|92.72|92.5|92.8|92.66|92.66|92.42|5349
1612166900000|2021-02-01 08:08:20|92.74|92.52|93.12|92.9|93.22|92.9|92.72|92.52|22286
1612166910000|2021-02-01 08:08:30|93.14|92.92|93.26|93.02|93.3|93.06|93.14|92.88|6719
1612166920000|2021-02-01 08:08:40|93.28|93.04|93.14|93|93.28|93.04|93.1|92.88|20446
1612166930000|2021-02-01 08:08:50|93.12|92.96|92.88|92.7|93.16|92.96|92.88|92.68|42933
1612166940000|2021-02-01 08:09:00|92.86|92.68|92.86|92.62|92.98|92.74|92.78|92.56|20610
1612166950000|2021-02-01 08:09:10|92.84|92.64|92.82|92.7|92.84|92.7|92.76|92.6|50176
1612166960000|2021-02-01 08:09:20|92.8|92.62|92.92|92.74|92.98|92.74|92.66|92.5|35193
1612166970000|2021-02-01 08:09:30|92.9|92.72|92.88|92.7|92.9|92.8|92.84|92.54|9133
1612166980000|2021-02-01 08:09:40|92.9|92.72|92.96|92.86|93.08|92.9|92.9|92.72|18992
1612166990000|2021-02-01 08:09:50|92.94|92.92|92.82|92.62|92.96|92.92|92.82|92.6|37872
1612167000000|2021-02-01 08:10:00|92.84|92.64|93.02|92.88|93.08|92.9|92.84|92.64|26702
1612167010000|2021-02-01 08:10:10|93|92.9|93.18|92.98|93.26|93.08|93|92.9|14145
1612167020000|2021-02-01 08:10:20|93.16|93|93.18|93.02|93.24|93.02|93.12|92.88|16127
1612167030000|2021-02-01 08:10:30|93.2|93.04|93.08|92.9|93.3|93.2|93.08|92.88|23148
1612167040000|2021-02-01 08:10:40|93.1|92.92|93.28|93.12|93.3|93.16|93.1|92.92|26991
1612167050000|2021-02-01 08:10:50|93.3|93.14|93.3|93.2|93.3|93.22|93.22|93|36887
1612167060000|2021-02-01 08:11:00|93.36|93.22|93.28|93.06|93.36|93.24|93.28|93.04|4179
1612167070000|2021-02-01 08:11:10|93.26|93.04|93.02|92.86|93.26|93.04|93.02|92.8|16800
1612167080000|2021-02-01 08:11:20|93|92.84|92.86|92.72|93|92.84|92.86|92.72|4720
1612167090000|2021-02-01 08:11:30|92.88|92.74|92.92|92.76|92.98|92.84|92.86|92.74|14387
1612167100000|2021-02-01 08:11:40|92.9|92.74|92.74|92.54|92.9|92.74|92.74|92.52|25194
1612167110000|2021-02-01 08:11:50||92.56||92.58||92.6||92.56|166
1612167120000|2021-02-01 08:12:00|92.72|92.6|92.66|92.5|92.72|92.64|92.64|92.5|4439
1612167130000|2021-02-01 08:12:10|92.64||92.64||92.64||92.64||1197
1612167140000|2021-02-01 08:12:20|92.66|92.52|92.64|92.52|92.66|92.54|92.64|92.5|2441
1612167150000|2021-02-01 08:12:30|92.66|92.54|92.56|92.4|92.72|92.64|92.56|92.4|84326
1612167160000|2021-02-01 08:12:40|92.54|92.32|92.42|92.2|92.54|92.5|92.42|92.2|66644
1612167170000|2021-02-01 08:12:50|92.4|92.22|92.46|92.3|92.46|92.3|92.38|92.22|104756
1612167180000|2021-02-01 08:13:00|||||||||10026
1612167190000|2021-02-01 08:13:10|92.48|92.46|92.36|92.2|92.48|92.46|92.36|92.18|35344
1612167200000|2021-02-01 08:13:20|92.34|92.18|92.56|92.34|92.58|92.5|92.26|92.1|65035
1612167210000|2021-02-01 08:13:30|92.58|92.38|92.66|92.46|92.72|92.6|92.58|92.38|14422
1612167220000|2021-02-01 08:13:40|92.64|92.44|92.44|92.28|92.64|92.44|92.44|92.28|36519
1612167230000|2021-02-01 08:13:50|92.42|92.26|92.38|92.18|92.42|92.26|92.32|92.16|6022
1612167240000|2021-02-01 08:14:00|92.36|92.32|92.32|92.18|92.36|92.32|92.28|92.16|21694
1612167250000|2021-02-01 08:14:10|92.3|92.16|92.28|92.12|92.3|92.16|92.26|92.1|12523
1612167260000|2021-02-01 08:14:20|92.3|92.14|92.52|92.34|92.54|92.36|92.3|92.14|15262
1612167270000|2021-02-01 08:14:30|92.54|92.36|92.7|92.5|92.74|92.5|92.54|92.36|11172
1612167280000|2021-02-01 08:14:40|92.72|92.52|92.84|92.62|92.86|92.62|92.72|92.52|2772
1612167290000|2021-02-01 08:14:50|92.82|92.64|92.78|92.54|92.82|92.64|92.78|92.52|13025
1612167300000|2021-02-01 08:15:00|92.8|92.56|92.82|92.7|92.9|92.7|92.8|92.56|4359
1612167310000|2021-02-01 08:15:10|92.9|92.72|93|92.86|93.06|92.86|92.9|92.66|7093
1612167320000|2021-02-01 08:15:20|||||||||537
1612167340000|2021-02-01 08:15:40|92.98|92.84|92.9|92.74|92.98|92.84|92.9|92.72|3843
1612167350000|2021-02-01 08:15:50|92.88|92.8|92.86|92.76|92.9|92.88|92.86|92.72|21265
1612167360000|2021-02-01 08:16:00|92.84|92.74|92.66|92.5|92.86|92.74|92.66|92.5|17777
1612167370000|2021-02-01 08:16:10|92.68|92.52|92.66|92.56|92.68|92.56|92.66|92.5|5782
1612167380000|2021-02-01 08:16:20|92.68|92.58|92.8|92.64|92.84|92.7|92.68|92.58|21880
1612167390000|2021-02-01 08:16:30|92.84|92.62|92.86|92.74|92.86|92.76|92.8|92.62|3621
1612167400000|2021-02-01 08:16:40|92.88|92.76|92.96|92.86|93.02|92.96|92.88|92.74|27908
1612167410000|2021-02-01 08:16:50|93|92.8|93.24|93.08|93.3|93.08|93|92.8|18178
1612167420000|2021-02-01 08:17:00|93.22|93.06|93.02|92.84|93.22|93.06|93.02|92.78|31041
1612167430000|2021-02-01 08:17:10|93|92.82|93.02|93|93.02|93|93|92.82|4262
1612167440000|2021-02-01 08:17:20|93|92.9|93.12|92.96|93.12|92.96|93|92.84|18316
1612167450000|2021-02-01 08:17:30|93.14|92.98|93.12|92.92|93.2|93|93.12|92.9|1736
1612167460000|2021-02-01 08:17:40|93.14|92.94|93.14|93.02|93.18|93.04|93.14|92.94|12446
1612167470000|2021-02-01 08:17:50|93.12|93|93.06|92.88|93.12|93|93.06|92.88|8183
1612167480000|2021-02-01 08:18:00||92.9||92.86||92.9||92.82|156
1612167490000|2021-02-01 08:18:10|93.08|92.88|93.32|93.16|93.34|93.2|93.08|92.88|13082
1612167500000|2021-02-01 08:18:20|93.34|93.18|93.4|93.2|93.54|93.42|93.3|93.18|39115
1612167510000|2021-02-01 08:18:30|93.42|93.22|93.64|93.5|93.64|93.5|93.42|93.22|59134
1612167520000|2021-02-01 08:18:40|93.66|93.52|94.34|94.24|94.5|94.3|93.64|93.52|103411
1612167530000|2021-02-01 08:18:50|94.36|94.26|94.1|93.94|94.4|94.34|94.1|93.92|19504
1612167540000|2021-02-01 08:19:00|94.12|93.96|94.04|93.9|94.24|93.98|94|93.86|47697
1612167550000|2021-02-01 08:19:10|94|93.86|93.84|93.64|94|93.86|93.76|93.56|35907
1612167560000|2021-02-01 08:19:20|93.86|93.66|94.04|93.82|94.06|93.9|93.84|93.66|350557
1612167570000|2021-02-01 08:19:30|94.1|93.84|94.02|93.86|94.16|93.94|94.02|93.76|49673
1612167580000|2021-02-01 08:19:40|94|93.84|93.82|93.7|94|93.84|93.82|93.68|4945
1612167590000|2021-02-01 08:19:50|93.84||93.84||93.84||93.84||1855
1612167600000|2021-02-01 08:20:00|93.82|93.68|93.58|93.42|93.82|93.7|93.58|93.4|16897
1612167610000|2021-02-01 08:20:10|93.6|93.44|93.7|93.5|93.76|93.52|93.58|93.44|23060
1612167620000|2021-02-01 08:20:20|93.72|93.52|93.9|93.68|93.94|93.68|93.7|93.52|1878
1612167630000|2021-02-01 08:20:30|93.92||93.9||93.92||93.9||3870
1612167640000|2021-02-01 08:20:40|||||||||523
1612167650000|2021-02-01 08:20:50|93.66|93.64|93.58|93.5|93.88|93.64|93.58|93.4|81929
1612167660000|2021-02-01 08:21:00|93.56|93.48|93.52|93.46|93.58|93.5|93.5|93.4|12683
1612167670000|2021-02-01 08:21:10|93.56|93.48|93.8|93.62|93.86|93.64|93.56|93.46|27968
1612167680000|2021-02-01 08:21:20|93.82|93.64|93.9|93.72|94.14|93.94|93.82|93.64|62583
1612167690000|2021-02-01 08:21:30|93.92|93.74|93.94|93.78|93.94|93.78|93.92|93.74|26253
1612167700000|2021-02-01 08:21:40|93.96|93.8|94.26|94.02|94.3|94.02|93.96|93.8|38400
1612167710000|2021-02-01 08:21:50|94.2|93.98|94.1|93.86|94.2|94|94.1|93.82|25628
1612167720000|2021-02-01 08:22:00|94|93.88|93.98|93.76|94.1|93.96|93.86|93.66|73428
1612167730000|2021-02-01 08:22:10|93.96|93.74|93.98|93.8|94.02|93.8|93.94|93.74|15002
1612167740000|2021-02-01 08:22:20|94|93.82|94.18|93.94|94.26|93.94|94|93.82|7049
1612167750000|2021-02-01 08:22:30|||||||||16346
1612167760000|2021-02-01 08:22:40|94.16|93.96|94.42|94.26|94.44|94.26|94.16|93.96|6265
1612167770000|2021-02-01 08:22:50|94.5|94.22|94.52|94.3|94.54|94.3|94.48|94.22|28693
1612167780000|2021-02-01 08:23:00|94.58|94.32|94.36|94.12|94.58|94.36|94.28|94.04|26178
1612167790000|2021-02-01 08:23:10|94.3|94.1|94.12|93.96|94.3|94.12|94.12|93.94|9727
1612167800000|2021-02-01 08:23:20|94.08|93.94|94.02|93.96|94.18|94.02|94.02|93.94|15390
1612167810000|2021-02-01 08:23:30|94.06|93.98|94.06|93.96|94.06|93.98|94.06|93.96|9667
1612167820000|2021-02-01 08:23:40|94.08|93.98|94.24|94.06|94.28|94.06|94.08|93.98|58266
1612167830000|2021-02-01 08:23:50|94.22|94.04|94.14|93.96|94.22|94.04|94.14|93.96|1020
1612167840000|2021-02-01 08:24:00||93.98||93.98||93.98||93.98|1461
1612167850000|2021-02-01 08:24:10|94.12|94|94|93.8|94.14|94|94|93.72|12519
1612167860000|2021-02-01 08:24:20|93.98|93.78|93.88|93.7|93.98|93.78|93.88|93.66|1726
1612167870000|2021-02-01 08:24:30|93.86|93.68|93.84|93.62|93.86|93.68|93.84|93.62|1364
1612167880000|2021-02-01 08:24:40||93.64||93.64||93.64||93.64|255
1612167890000|2021-02-01 08:24:50|93.86|93.66|94.02|93.88|94.1|93.9|93.86|93.66|22942
1612167900000|2021-02-01 08:25:00|94|93.86|93.84|93.64|94|93.86|93.82|93.6|153419
1612167910000|2021-02-01 08:25:10|93.82|93.62|93.74|93.64|93.82|93.66|93.74|93.62|9682
1612167920000|2021-02-01 08:25:20|93.76|93.66|93.62|93.6|93.9|93.76|93.62|93.6|31151
1612167930000|2021-02-01 08:25:30|93.64|93.62|93.74|93.62|93.78|93.62|93.64|93.62|19485
1612167940000|2021-02-01 08:25:40|93.72|93.6|93.64|93.5|93.72|93.6|93.64|93.5|8996
1612167950000|2021-02-01 08:25:50|93.62|93.48|93.48|93.4|93.62|93.48|93.48|93.4|2621
1612167960000|2021-02-01 08:26:00|93.46|93.36|93.62|93.48|93.72|93.54|93.4|93.26|25446
1612167970000|2021-02-01 08:26:10|93.6|93.46|93.5|93.34|93.6|93.46|93.5|93.3|2734
1612167980000|2021-02-01 08:26:20|||||||||5349
1612167990000|2021-02-01 08:26:30|93.52|93.36|93.82|93.64|93.86|93.66|93.52|93.36|27734
1612168000000|2021-02-01 08:26:40|93.86|93.66|93.88|93.68|93.9|93.68|93.84|93.66|1070
1612168010000|2021-02-01 08:26:50||93.7||93.68||93.7||93.66|74216
1612168020000|2021-02-01 08:27:00|93.86|93.7|93.68|93.46|93.86|93.7|93.68|93.44|24179
1612168030000|2021-02-01 08:27:10|93.66|93.44|93.58|93.42|93.66|93.6|93.52|93.32|62109
1612168040000|2021-02-01 08:27:20|93.56|93.44|93.88|93.72|93.9|93.72|93.56|93.44|46393
1612168050000|2021-02-01 08:27:30|93.86|93.7|93.88|93.7|93.9|93.8|93.76|93.52|34632
1612168060000|2021-02-01 08:27:40|93.86|93.68|93.84|93.7|93.86|93.72|93.84|93.66|3797
1612168070000|2021-02-01 08:27:50|93.88|93.72|94.14|94.02|94.16|94.02|93.88|93.72|11134
1612168080000|2021-02-01 08:28:00|94.16|94.04|94.1|93.92|94.2|94.06|94.1|93.9|27667
1612168090000|2021-02-01 08:28:10|94.08|93.9|94.02|93.88|94.08|93.9|94.02|93.8|3120
1612168100000|2021-02-01 08:28:20||93.9||93.9||93.9||93.9|1997
1612168110000|2021-02-01 08:28:30|93.98|93.92|93.82|93.7|94.04|93.96|93.82|93.7|40579
1612168120000|2021-02-01 08:28:40|93.84|93.8|93.82|93.74|93.84|93.8|93.82|93.7|8894
1612168130000|2021-02-01 08:28:50|93.86|93.76|93.9|93.82|93.98|93.84|93.82|93.76|17937
1612168140000|2021-02-01 08:29:00|93.88|93.76|93.88|93.74|93.88|93.76|93.88|93.7|21899
1612168150000|2021-02-01 08:29:10|93.82|93.72|93.88|93.74|93.88|93.74|93.8|93.6|8697
1612168160000|2021-02-01 08:29:20|93.86|93.72|93.84|93.76|93.86|93.78|93.82|93.72|5037
1612168170000|2021-02-01 08:29:30|93.88|93.78|93.88|93.8|93.88|93.8|93.88|93.78|5065
1612168180000|2021-02-01 08:29:40|93.9|93.82|93.96|93.82|93.98|93.82|93.9|93.82|28431
1612168190000|2021-02-01 08:29:50|93.94|93.8|93.9|93.8|93.94|93.8|93.9|93.76|15131
1612168200000|2021-02-01 08:30:00|93.88|93.82|93.9|93.82|93.9|93.82|93.88|93.8|14653
1612168210000|2021-02-01 08:30:10|93.94|93.84|94.1|93.92|94.16|93.96|93.94|93.84|34382
1612168220000|2021-02-01 08:30:20|94.08|93.9|93.94|93.84|94.08|93.92|93.94|93.8|23167
1612168230000|2021-02-01 08:30:30|93.92|93.82|93.88|93.8|93.92|93.84|93.86|93.8|41510
1612168240000|2021-02-01 08:30:40|93.9|93.78|93.88|93.8|93.9|93.88|93.88|93.72|21244
1612168250000|2021-02-01 08:30:50|||||||||13
1612168260000|2021-02-01 08:31:00|93.9|93.82|93.98|93.9|93.98|93.9|93.9|93.82|5120
1612168270000|2021-02-01 08:31:10|94|93.92|94.12|94.06|94.12|94.06|94|93.92|13234
1612168280000|2021-02-01 08:31:20|94.1|94.04|94.12|94.02|94.12|94.04|94.06|93.96|23960
1612168290000|2021-02-01 08:31:30|94.1|94|94.1|94|94.1|94|94.1|94|768
1612168300000|2021-02-01 08:31:40|94.08|93.98|94.02|93.88|94.08|93.98|94.02|93.84|7235
1612168310000|2021-02-01 08:31:50|94|93.86|93.94|93.8|94|93.86|93.94|93.8|1389
1612168320000|2021-02-01 08:32:00|93.92|93.78|94|93.88|94.02|93.88|93.9|93.74|24039
1612168330000|2021-02-01 08:32:10|93.98|93.9|94.06|93.96|94.06|93.96|93.98|93.9|3763
1612168340000|2021-02-01 08:32:20|94.08|93.98|94.06|93.96|94.08|93.98|94.06|93.96|42480
1612168350000|2021-02-01 08:32:30|94.04|93.92|93.86|93.72|94.04|93.92|93.86|93.7|104468
1612168360000|2021-02-01 08:32:40|93.84||93.82||93.84||93.82||4092
1612168370000|2021-02-01 08:32:50|93.8|93.7|93.74|93.6|93.8|93.7|93.74|93.6|6046
1612168380000|2021-02-01 08:33:00|93.72|93.62|93.72|93.62|93.72|93.62|93.72|93.62|9793
1612168390000|2021-02-01 08:33:10|93.74|93.78|93.86|93.76|93.86|93.78|93.74|93.62|48708
1612168400000|2021-02-01 08:33:20|93.84|93.72|93.86|93.76|93.86|93.76|93.82|93.72|4968
1612168410000|2021-02-01 08:33:30||93.72||93.76||93.76||93.72|1047
1612168420000|2021-02-01 08:33:40|93.84||93.84||93.84||93.84||2278
1612168430000|2021-02-01 08:33:50|93.86|93.78|93.98|93.9|94.04|93.92|93.86|93.78|32417
1612168440000|2021-02-01 08:34:00|93.96|93.86|93.94|93.86|93.96|93.86|93.94|93.78|8384
1612168450000|2021-02-01 08:34:10|93.92||93.92||93.92||93.92||1070
1612168460000|2021-02-01 08:34:20|93.9|93.82|93.72|93.6|93.9|93.82|93.72|93.6|20682
1612168470000|2021-02-01 08:34:30|93.74|93.62|93.56|93.5|93.78|93.66|93.56|93.5|14932
1612168480000|2021-02-01 08:34:40|93.58|93.48|93.54|93.4|93.6|93.48|93.54|93.4|4005
1612168490000|2021-02-01 08:34:50|93.52|93.38|93.5|93.38|93.52|93.38|93.5|93.3|1850
1612168500000|2021-02-01 08:35:00|93.48||93.46||93.48||93.46||808
1612168510000|2021-02-01 08:35:10|93.44|93.4|93.46|93.4|93.46|93.4|93.44|93.36|29058
1612168520000|2021-02-01 08:35:20|93.48|93.46|93.64|93.56|93.64|93.56|93.46|93.4|34435
1612168530000|2021-02-01 08:35:30|||||||||4742
1612168540000|2021-02-01 08:35:40|93.62|93.52|93.62|93.52|93.66|93.58|93.62|93.5|41292
1612168550000|2021-02-01 08:35:50|93.6|93.5|93.52|93.42|93.6|93.5|93.52|93.3|5173
1612168560000|2021-02-01 08:36:00|93.5|93.38|93.28|93.12|93.5|93.38|93.22|93.1|17850
1612168570000|2021-02-01 08:36:10|93.22|93.1|93.22|93.04|93.22|93.1|93.2|93|20828
1612168580000|2021-02-01 08:36:20|93.2|93.06|93.26|93.08|93.26|93.08|93.2|93.06|11307
1612168590000|2021-02-01 08:36:30|93.28|93.1|93.4|93.24|93.4|93.24|93.28|93.1|30600
1612168600000|2021-02-01 08:36:40|93.42|93.26|93.38|93.22|93.42|93.28|93.38|93.2|21669
1612168610000|2021-02-01 08:36:50|93.4|93.24|93.36|93.24|93.4|93.38|93.36|93.24|39470
1612168620000|2021-02-01 08:37:00|93.38|93.26|93.4|93.26|93.4|93.26|93.38|93.26|10717
1612168630000|2021-02-01 08:37:10|93.42|93.28|93.64|93.5|93.66|93.5|93.42|93.28|37891
1612168640000|2021-02-01 08:37:20|93.66|93.52|93.76|93.6|93.78|93.7|93.66|93.52|8233
1612168650000|2021-02-01 08:37:30|93.78|93.62|93.78|93.7|93.78|93.7|93.78|93.62|0
1612168660000|2021-02-01 08:37:40|93.76|93.66|93.62|93.5|93.76|93.66|93.6|93.5|24743
1612168670000|2021-02-01 08:37:50|93.6|93.52|93.62|93.52|93.62|93.52|93.6|93.5|4601
1612168680000|2021-02-01 08:38:00|93.66|93.54|93.68|93.5|93.76|93.6|93.66|93.5|34655
1612168700000|2021-02-01 08:38:20|93.66||93.64||93.66||93.64||2862
1612168710000|2021-02-01 08:38:30|93.66|93.52|93.68|93.6|93.68|93.6|93.64|93.5|3241
1612168720000|2021-02-01 08:38:40|93.72|93.62|93.68|93.62|93.72|93.62|93.68|93.62|45782
1612168730000|2021-02-01 08:38:50|93.72|93.68|93.72|93.68|93.72|93.68|93.7|93.62|7386
1612168740000|2021-02-01 08:39:00|93.74|93.7|93.86|93.74|93.88|93.8|93.74|93.7|22432
1612168750000|2021-02-01 08:39:10|93.88|93.68|93.82|93.68|93.88|93.7|93.82|93.68|0
1612168760000|2021-02-01 08:39:20|93.84|93.7|93.86|93.7|93.92|93.86|93.84|93.64|48705
1612168770000|2021-02-01 08:39:30|93.84|93.68|93.88|93.8|93.9|93.82|93.78|93.62|20115
1612168780000|2021-02-01 08:39:40|93.9|93.82|93.9|93.82|93.9|93.82|93.9|93.82|14741
1612168790000|2021-02-01 08:39:50|93.92|93.84|93.94|93.84|93.96|93.9|93.92|93.8|23789
1612168800000|2021-02-01 08:40:00|93.92|93.86|93.92|93.84|93.92|93.86|93.92|93.84|3193
1612168810000|2021-02-01 08:40:10|93.9|93.8|93.88|93.8|93.9|93.8|93.88|93.72|6080
1612168820000|2021-02-01 08:40:20||93.76||93.8||93.8||93.76|1435
1612168830000|2021-02-01 08:40:30|93.9|93.82|93.94|93.84|93.94|93.84|93.88|93.8|18399
1612168850000|2021-02-01 08:40:50|93.96|93.86|94.04|93.88|94.04|93.88|93.96|93.86|11742
1612168860000|2021-02-01 08:41:00|94.06|93.9|94.1|93.92|94.1|93.92|94.06|93.9|9986
1612168870000|2021-02-01 08:41:10|94.12|93.94|94.14|94.06|94.16|94.06|94.12|93.94|13407
1612168880000|2021-02-01 08:41:20|94.12|94.02|94.16|94.02|94.16|94.02|94.1|93.94|5781
1612168890000|2021-02-01 08:41:30|||||||||1000
1612168900000|2021-02-01 08:41:40|||||||||5275
1612168910000|2021-02-01 08:41:50|94.14|94.1|94.14|94.02|94.14|94.1|94.14|94|1949
1612168920000|2021-02-01 08:42:00|94.12|94.04|94.04|93.88|94.12|94.04|94.04|93.88|29369
1612168930000|2021-02-01 08:42:10|94.02|93.9|94.02|93.9|94.06|93.92|94|93.86|24562
1612168940000|2021-02-01 08:42:20|94.04|93.92|94.04|93.92|94.04|93.92|94.02|93.92|16641
1612168950000|2021-02-01 08:42:30|94.02|93.9|93.92|93.8|94.02|93.9|93.92|93.8|500
1612168960000|2021-02-01 08:42:40||93.78||93.76||93.78||93.72|9988
1612168970000|2021-02-01 08:42:50|93.94|93.8|93.98|93.9|93.98|93.94|93.94|93.8|10127
1612168980000|2021-02-01 08:43:00|94|93.92|94.06|93.96|94.06|93.96|94|93.92|5777
1612168990000|2021-02-01 08:43:10|94.08|93.98|94.18|94.08|94.2|94.08|94.08|93.96|10288
1612169000000|2021-02-01 08:43:20|94.2|94.1|94.18|94.1|94.2|94.1|94.18|94.1|6490
1612169020000|2021-02-01 08:43:40|||||||||14617
1612169030000|2021-02-01 08:43:50|94.16|94.06|94.16|94.1|94.16|94.1|94.16|94|4268
1612169040000|2021-02-01 08:44:00|94.18|94.08|94.3|94.2|94.3|94.22|94.18|94.08|19226
1612169050000|2021-02-01 08:44:10|94.32|94.22|94.32|94.2|94.36|94.22|94.32|94.2|2500
1612169060000|2021-02-01 08:44:20|94.34|94.22|94.34|94.26|94.34|94.26|94.34|94.22|8054
1612169070000|2021-02-01 08:44:30|94.32|94.24|94.36|94.26|94.36|94.26|94.32|94.24|15354
1612169080000|2021-02-01 08:44:40|94.34|94.24|94.32|94.24|94.34|94.26|94.32|94.24|3264
1612169090000|2021-02-01 08:44:50|94.3|94.2|94.28|94.14|94.3|94.2|94.28|94.14|5767
1612169100000|2021-02-01 08:45:00||94.12||94.14||94.14||94.12|15
1612169110000|2021-02-01 08:45:10|94.26|94.12|94.14|94.02|94.26|94.12|94.12|94|5608
1612169120000|2021-02-01 08:45:20|94.12|94|94.12|94.02|94.12|94.02|94.08|93.98|6858
1612169130000|2021-02-01 08:45:30|94.1|94|94.1|94|94.1|94|94.1|94|35180
1612169140000|2021-02-01 08:45:40|94.08|93.98|94.06|93.92|94.08|93.98|94.06|93.92|16298
1612169150000|2021-02-01 08:45:50|94.04|93.9|94.02|93.92|94.04|93.92|94.02|93.88|1607
1612169160000|2021-02-01 08:46:00||93.86||93.86||93.86||93.86|1153
1612169170000|2021-02-01 08:46:10|||||||||6444
1612169180000|2021-02-01 08:46:20|94.04|93.9|94.04|93.9|94.14|93.96|94.04|93.9|21681
1612169190000|2021-02-01 08:46:30|94.02|93.88|93.8|93.72|94.02|93.88|93.8|93.72|30977
1612169200000|2021-02-01 08:46:40|93.82|93.7|93.66|93.54|93.82|93.7|93.66|93.52|11405
1612169210000|2021-02-01 08:46:50|93.68||93.68||93.68||93.68||6158
1612169220000|2021-02-01 08:47:00|93.66|93.52|93.62|93.5|93.66|93.52|93.62|93.5|5700
1612169230000|2021-02-01 08:47:10|93.64|93.52|93.6|93.5|93.68|93.64|93.6|93.5|30850
1612169240000|2021-02-01 08:47:20|93.54|93.46|93.5|93.4|93.58|93.46|93.5|93.38|916
1612169250000|2021-02-01 08:47:30||93.38||93.4||93.4||93.38|0
1612169260000|2021-02-01 08:47:40|93.54|93.42|93.6|93.44|93.6|93.44|93.54|93.42|5341
1612169270000|2021-02-01 08:47:50|||||||||7478
1612169280000|2021-02-01 08:48:00|93.62|93.46|93.78|93.66|93.8|93.66|93.62|93.46|23893
1612169290000|2021-02-01 08:48:10|93.8|93.64|93.64|93.5|93.8|93.64|93.64|93.44|20033
1612169300000|2021-02-01 08:48:20|93.66|93.52|93.46|93.38|93.66|93.52|93.46|93.34|5562
1612169310000|2021-02-01 08:48:30|93.44|93.34|93.48|93.34|93.48|93.34|93.38|93.28|24817
1612169320000|2021-02-01 08:48:40|93.44|93.32|93.42|93.32|93.48|93.32|93.36|93.28|7830
1612169340000|2021-02-01 08:49:00|93.48|93.34|93.68|93.52|93.68|93.52|93.48|93.34|14324
1612169350000|2021-02-01 08:49:10|||||||||106
1612169370000|2021-02-01 08:49:30|93.72|93.68|93.8|93.62|93.8|93.68|93.72|93.52|10002
1612169380000|2021-02-01 08:49:40|||||||||28
1612169390000|2021-02-01 08:49:50|93.78|93.64|93.8|93.64|93.8|93.64|93.78|93.64|6996
1612169400000|2021-02-01 08:50:00|93.82|93.72|93.98|93.8|94.08|93.94|93.82|93.72|56479
1612169410000|2021-02-01 08:50:10|93.96|93.82|93.96|93.82|93.98|93.84|93.96|93.82|3371
1612169420000|2021-02-01 08:50:20|93.92|93.8|93.92|93.74|93.92|93.8|93.9|93.72|921
1612169430000|2021-02-01 08:50:30|93.84|93.72|93.82|93.66|93.84|93.72|93.82|93.66|14324
1612169440000|2021-02-01 08:50:40|93.8|93.64|93.7|93.56|93.8|93.64|93.7|93.54|6697
1612169450000|2021-02-01 08:50:50|93.68|93.54|93.68|93.52|93.7|93.54|93.68|93.52|5005
1612169460000|2021-02-01 08:51:00|93.62|93.5|93.56|93.42|93.62|93.52|93.56|93.4|1464
1612169470000|2021-02-01 08:51:10|93.52|93.4|93.46|93.32|93.52|93.4|93.46|93.3|3358
1612169480000|2021-02-01 08:51:20|93.44|93.3|93.46|93.4|93.56|93.44|93.44|93.3|10766
1612169490000|2021-02-01 08:51:30||93.38||93.36||93.38||93.34|270
1612169500000|2021-02-01 08:51:40|93.44|93.34|93.46|93.34|93.46|93.34|93.42|93.34|262
1612169510000|2021-02-01 08:51:50|93.44||93.46||93.46||93.44||15
1612169520000|2021-02-01 08:52:00|||||||||2640
1612169530000|2021-02-01 08:52:10|93.44|93.36|93.44|93.36|93.44|93.4|93.44|93.36|142
1612169540000|2021-02-01 08:52:20|93.46|93.38|93.48|93.38|93.48|93.38|93.46|93.38|3005
1612169550000|2021-02-01 08:52:30|93.5|93.46|93.52|93.44|93.52|93.46|93.5|93.38|5183
1612169560000|2021-02-01 08:52:40|93.54|93.46|93.7|93.56|93.72|93.56|93.54|93.46|7409
1612169570000|2021-02-01 08:52:50|93.68||93.68||93.68||93.68||0
1612169580000|2021-02-01 08:53:00|93.66|93.58|93.66|93.52|93.66|93.58|93.66|93.52|8825
1612169590000|2021-02-01 08:53:10|93.68|93.54|93.68|93.54|93.68|93.54|93.68|93.54|752
1612169610000|2021-02-01 08:53:30|||||||||150
1612169620000|2021-02-01 08:53:40||93.56||93.58||93.58||93.56|1846
1612169630000|2021-02-01 08:53:50|93.66|93.56|93.66|93.56|93.66|93.56|93.66|93.56|23049
1612169640000|2021-02-01 08:54:00|||||||||5000
1612169660000|2021-02-01 08:54:20|93.68|93.58|93.7|93.62|93.74|93.62|93.68|93.58|14415
1612169670000|2021-02-01 08:54:30|93.68|93.6|93.66|93.56|93.68|93.6|93.64|93.56|9844
1612169680000|2021-02-01 08:54:40|||||||||203
1612169690000|2021-02-01 08:54:50|93.64|93.58|93.66|93.56|93.66|93.58|93.64|93.54|5790
1612169700000|2021-02-01 08:55:00|93.68|93.58|93.76|93.68|93.76|93.68|93.68|93.58|11570
1612169710000|2021-02-01 08:55:10|93.78|93.7|93.86|93.74|93.88|93.74|93.78|93.7|1629
1612169720000|2021-02-01 08:55:20|93.88|93.76|93.98|93.86|94|93.86|93.88|93.76|7192
1612169730000|2021-02-01 08:55:30||93.88||93.88||93.88||93.88|5495
1612169740000|2021-02-01 08:55:40|94|93.98|94.16|94.02|94.18|94.02|94|93.88|13061
1612169750000|2021-02-01 08:55:50|94.14|93.98|94|93.82|94.14|93.98|94|93.82|23513
1612169760000|2021-02-01 08:56:00||93.84||93.84||93.84||93.84|106
1612169780000|2021-02-01 08:56:20|94.02|93.86|94.08|93.88|94.1|93.88|94.02|93.86|10160
1612169790000|2021-02-01 08:56:30|94.1|93.9|94.16|93.96|94.2|93.96|94.1|93.9|10886
1612169800000|2021-02-01 08:56:40|94.12|94|94.02|93.86|94.12|94.02|94.02|93.84|12281
1612169810000|2021-02-01 08:56:50|94.04||94.02||94.04||94.02||6439
1612169820000|2021-02-01 08:57:00|94||94.02||94.02||94||180
1612169830000|2021-02-01 08:57:10|||||||||518
1612169840000|2021-02-01 08:57:20|||||||||2104
1612169850000|2021-02-01 08:57:30|94|93.84|93.98|93.9|94|93.9|93.92|93.74|79170
1612169860000|2021-02-01 08:57:40|94|93.92|94.04|93.94|94.04|94.02|94|93.9|73086
1612169870000|2021-02-01 08:57:50|94.08|93.96|94.08|94|94.08|94.04|94.06|93.96|28719
1612169880000|2021-02-01 08:58:00|94.1|94.02|94.08|94.02|94.12|94.02|94.08|94|100
1612169890000|2021-02-01 08:58:10|94.06|94|94.06|93.96|94.06|94|94.06|93.96|3262
1612169900000|2021-02-01 08:58:20||93.98||93.98||93.98||93.98|2608
1612169910000|2021-02-01 08:58:30|94.1|94|94.1|94.02|94.1|94.04|94.08|94|6112
1612169920000|2021-02-01 08:58:40|94.12|94.04|94.1|94.04|94.12|94.04|94.1|94.04|12140
1612169930000|2021-02-01 08:58:50|94.12|94.06|94.14|94.06|94.14|94.06|94.12|94.06|322
1612169940000|2021-02-01 08:59:00|94.12|94|94.14|94.02|94.14|94.02|94.12|94|2694
1612169950000|2021-02-01 08:59:10|94.12||94.12||94.12||94.12||1708
1612169960000|2021-02-01 08:59:20|94.1|94|94.08|93.96|94.1|94|94.08|93.96|24075
1612169970000|2021-02-01 08:59:30||93.98||93.98||93.98||93.98|19414
1612169980000|2021-02-01 08:59:40|94.1||94.1||94.1||94.1||3107
1612169990000|2021-02-01 08:59:50||93.96||93.98||93.98||93.96|542
1612170000000|2021-02-01 09:00:00|94.08|93.96|94.08|93.96|94.08|93.96|94.08|93.96|14433
1612170010000|2021-02-01 09:00:10|94.02|93.94|93.92|93.76|94.02|93.94|93.92|93.74|17302
1612170020000|2021-02-01 09:00:20|93.9|93.78|93.9|93.76|93.9|93.8|93.9|93.76|3009
1612170040000|2021-02-01 09:00:40|||||||||1789
1612170050000|2021-02-01 09:00:50|93.88||93.86||93.88||93.86||10
1612170060000|2021-02-01 09:01:00|93.84|93.74|93.74|93.6|93.84|93.74|93.74|93.58|4235
1612170070000|2021-02-01 09:01:10|93.72|93.58|93.62|93.48|93.72|93.58|93.62|93.44|8388
1612170080000|2021-02-01 09:01:20|93.6|93.5|93.6|93.48|93.6|93.5|93.6|93.48|886
1612170090000|2021-02-01 09:01:30|93.58|93.5|93.66|93.54|93.68|93.58|93.58|93.5|24225
1612170100000|2021-02-01 09:01:40|93.64|93.52|93.64|93.52|93.64|93.52|93.64|93.52|0
1612170110000|2021-02-01 09:01:50|93.62|93.5|93.56|93.44|93.62|93.58|93.56|93.38|53396
1612170120000|2021-02-01 09:02:00|93.54|93.46|93.54|93.44|93.54|93.46|93.54|93.44|1453
1612170130000|2021-02-01 09:02:10||93.46||93.44||93.46||93.44|398
1612170140000|2021-02-01 09:02:20|93.52||93.52||93.54||93.52||0
1612170150000|2021-02-01 09:02:30|93.54|93.46|93.62|93.5|93.62|93.5|93.54|93.46|14085
1612170160000|2021-02-01 09:02:40|93.6|93.48|93.56|93.44|93.6|93.48|93.56|93.44|0
1612170170000|2021-02-01 09:02:50|||||||||10103
1612170180000|2021-02-01 09:03:00|93.54|93.42|93.48|93.36|93.54|93.42|93.48|93.34|48492
1612170190000|2021-02-01 09:03:10|93.5|93.42|93.48|93.42|93.5|93.42|93.48|93.38|1009
1612170200000|2021-02-01 09:03:20|93.5|93.38|93.48|93.38|93.5|93.42|93.48|93.38|12
1612170210000|2021-02-01 09:03:30|93.5|93.42|93.5|93.4|93.5|93.42|93.42|93.38|6158
1612170220000|2021-02-01 09:03:40|93.52|93.42|93.6|93.5|93.6|93.5|93.52|93.42|12120
1612170230000|2021-02-01 09:03:50|93.58|93.52|93.44|93.32|93.58|93.52|93.44|93.3|48196
1612170240000|2021-02-01 09:04:00|93.46|93.34|93.52|93.44|93.52|93.44|93.44|93.34|12481
1612170250000|2021-02-01 09:04:10|93.54|93.5|93.58|93.5|93.58|93.5|93.5|93.44|5198
1612170270000|2021-02-01 09:04:30|93.56|93.52|93.58|93.46|93.58|93.52|93.56|93.44|5357
1612170280000|2021-02-01 09:04:40||93.48||93.5||93.5||93.48|1163
1612170290000|2021-02-01 09:04:50|93.6|93.52|93.62|93.54|93.62|93.54|93.6|93.52|949
1612170300000|2021-02-01 09:05:00|93.6|93.52|93.58|93.46|93.6|93.52|93.52|93.44|4746
1612170310000|2021-02-01 09:05:10||93.44||93.48||93.48||93.44|7435
1612170320000|2021-02-01 09:05:20|93.6|93.5|93.62|93.5|93.62|93.5|93.6|93.5|0
1612170330000|2021-02-01 09:05:30|93.6|93.52|93.52|93.44|93.62|93.52|93.52|93.4|37850
1612170340000|2021-02-01 09:05:40|93.5|93.4|93.28|93.12|93.5|93.4|93.28|93.12|5006
1612170350000|2021-02-01 09:05:50|93.26|93.1|93.26|93.12|93.28|93.12|93.24|93.1|10053
1612170360000|2021-02-01 09:06:00|93.28|93.18|93.28|93.14|93.3|93.2|93.26|93.12|8110
1612170370000|2021-02-01 09:06:10|93.3|93.12|93.34|93.28|93.34|93.28|93.3|93.1|11113
1612170380000|2021-02-01 09:06:20|93.38|93.3|93.58|93.48|93.6|93.48|93.38|93.28|15203
1612170390000|2021-02-01 09:06:30|93.6|93.5|93.6|93.52|93.64|93.52|93.54|93.36|5574
1612170410000|2021-02-01 09:06:50|93.58|93.46|93.58|93.46|93.58|93.46|93.58|93.46|6991
1612170440000|2021-02-01 09:07:20|93.56|93.44|93.46|93.32|93.56|93.44|93.46|93.32|12721
1612170450000|2021-02-01 09:07:30|93.5|93.34|93.54|93.5|93.54|93.5|93.5|93.34|6653
1612170460000|2021-02-01 09:07:40|93.58|93.52|93.58|93.52|93.58|93.56|93.58|93.5|9709
1612170470000|2021-02-01 09:07:50||93.5||93.5||93.5||93.5|0
1612170480000|2021-02-01 09:08:00|93.6|93.52|93.64|93.58|93.64|93.58|93.6|93.52|13797
1612170490000|2021-02-01 09:08:10|93.62|93.56|93.64|93.56|93.64|93.56|93.54|93.4|40693
1612170500000|2021-02-01 09:08:20||93.58||93.54||93.62||93.54|2001
1612170510000|2021-02-01 09:08:30|93.62|93.6|93.6|93.54|93.62|93.6|93.6|93.54|3757
1612170520000|2021-02-01 09:08:40|93.62|93.5|93.62|93.56|93.62|93.56|93.56|93.48|17798
1612170530000|2021-02-01 09:08:50|93.64|93.58|93.56|93.44|93.64|93.6|93.56|93.44|10924
1612170540000|2021-02-01 09:09:00||93.46||93.46||93.46||93.46|151
1612170550000|2021-02-01 09:09:10|93.54|93.44|93.44|93.34|93.54|93.44|93.44|93.28|11424
1612170560000|2021-02-01 09:09:20|||||||||6063
1612170580000|2021-02-01 09:09:40|||||||||746
1612170600000|2021-02-01 09:10:00|||||||||5099
1612170610000|2021-02-01 09:10:10|93.46|93.36|93.6|93.5|93.6|93.52|93.46|93.34|18483
1612170620000|2021-02-01 09:10:20||93.52||93.52||93.52||93.52|2281
1612170630000|2021-02-01 09:10:30||93.54||93.54||93.54||93.54|0
1612170640000|2021-02-01 09:10:40|93.58|93.56|93.44|93.32|93.58|93.56|93.44|93.32|12952
1612170650000|2021-02-01 09:10:50|93.46|93.34|93.46|93.34|93.46|93.34|93.46|93.34|14
1612170660000|2021-02-01 09:11:00|93.44||93.44||93.44||93.44||26
1612170680000|2021-02-01 09:11:20|93.46|93.36|93.44|93.36|93.46|93.36|93.44|93.36|2083
1612170690000|2021-02-01 09:11:30|93.42|93.34|93.44|93.36|93.44|93.36|93.42|93.34|400
1612170700000|2021-02-01 09:11:40||93.34||93.34||93.34||93.34|0
1612170750000|2021-02-01 09:12:30|93.42|93.32|93.38|93.32|93.42|93.32|93.38|93.24|10922
1612170760000|2021-02-01 09:12:40|||||||||156
1612170780000|2021-02-01 09:13:00|93.4|93.34|93.5|93.4|93.5|93.44|93.4|93.34|21759
1612170790000|2021-02-01 09:13:10|93.48|93.42|93.5|93.4|93.5|93.44|93.48|93.4|5274
1612170800000|2021-02-01 09:13:20|93.48|93.38|93.48|93.38|93.48|93.38|93.48|93.38|1068
1612170820000|2021-02-01 09:13:40|||||||||8418
1612170830000|2021-02-01 09:13:50|||||||||2098
1612170840000|2021-02-01 09:14:00|||||||||1070
1612170850000|2021-02-01 09:14:10|93.46|93.36|93.24|93.1|93.46|93.36|93.24|93.08|24667
1612170870000|2021-02-01 09:14:30|93.22||93.22||93.22||93.22||3288
1612170880000|2021-02-01 09:14:40|||||||||14703
1612170890000|2021-02-01 09:14:50||93.08||93.08||93.08||93.08|279
1612170900000|2021-02-01 09:15:00||93.1||93.1||93.1||93.1|3196
1612170910000|2021-02-01 09:15:10|93.2|93.08|93.2|93.1|93.22|93.14|93.14|93.04|29558
1612170920000|2021-02-01 09:15:20|93.22|93.12|93.22|93.14|93.24|93.14|93.22|93.12|6348
1612170930000|2021-02-01 09:15:30|||||||||27524
1612170940000|2021-02-01 09:15:40|93.24|93.16|93.32|93.2|93.42|93.34|93.24|93.16|25942
1612170950000|2021-02-01 09:15:50|93.34|93.22|93.36|93.24|93.38|93.26|93.32|93.22|13000
1612170960000|2021-02-01 09:16:00|93.34|93.2|93.34|93.22|93.36|93.22|93.34|93.2|17160
1612170970000|2021-02-01 09:16:10|93.38|93.24|93.38|93.34|93.38|93.34|93.38|93.24|1577
1612170980000|2021-02-01 09:16:20|93.42|93.38|93.5|93.42|93.5|93.42|93.42|93.38|4244
1612170990000|2021-02-01 09:16:30|||||||||211
1612171000000|2021-02-01 09:16:40|93.48||93.48||93.48||93.48||3757
1612171010000|2021-02-01 09:16:50|93.5|93.44|93.56|93.46|93.56|93.52|93.5|93.44|7983
1612171020000|2021-02-01 09:17:00|93.54|93.48|93.54|93.48|93.56|93.48|93.54|93.48|2992
1612171030000|2021-02-01 09:17:10|93.56|93.46|93.46|93.36|93.56|93.46|93.42|93.3|36870
1612171040000|2021-02-01 09:17:20||93.32||93.36||93.36||93.32|0
1612171050000|2021-02-01 09:17:30|93.48|93.38|93.52|93.42|93.52|93.42|93.48|93.38|29179
1612171060000|2021-02-01 09:17:40|93.5|93.4|93.46|93.36|93.5|93.4|93.46|93.36|25466
1612171090000|2021-02-01 09:18:10|93.44|93.34|93.4|93.3|93.44|93.34|93.38|93.26|12633
1612171100000|2021-02-01 09:18:20|93.38||93.4||93.4||93.38||23089
1612171110000|2021-02-01 09:18:30|93.38|93.4|93.38|93.28|93.42|93.4|93.38|93.24|58891
1612171120000|2021-02-01 09:18:40|93.32|93.26|93.34|93.24|93.38|93.26|93.32|93.24|24836
1612171130000|2021-02-01 09:18:50|93.36|93.26|93.38|93.28|93.4|93.38|93.36|93.26|42876
1612171140000|2021-02-01 09:19:00|93.4||93.38||93.4||93.38||10646
1612171150000|2021-02-01 09:19:10|93.4||93.4||93.4||93.4||2169
1612171160000|2021-02-01 09:19:20|93.36|93.3|93.36|93.28|93.38|93.32|93.32|93.28|20429
1612171170000|2021-02-01 09:19:30|93.34|93.3|93.32|93.28|93.34|93.3|93.3|93.28|7773
1612171180000|2021-02-01 09:19:40|93.3|93.24|93.24|93.12|93.3|93.24|93.24|93.12|6984
1612171190000|2021-02-01 09:19:50|93.22|93.1|93.2|93.1|93.22|93.1|93.2|93.1|599
1612171200000|2021-02-01 09:20:00||93.12||93.12||93.12||93.12|380
1612171210000|2021-02-01 09:20:10|93.18|93.1|93.18|93.1|93.18|93.1|93.18|93.1|40
1612171220000|2021-02-01 09:20:20|93.2|93.12|93.2|93.12|93.2|93.12|93.2|93.12|0
1612171230000|2021-02-01 09:20:30||93.14||93.14||93.16||93.14|2576
1612171240000|2021-02-01 09:20:40|93.22|93.16|93.32|93.24|93.32|93.24|93.22|93.16|16613
1612171250000|2021-02-01 09:20:50|93.34|93.26|93.38|93.28|93.38|93.28|93.34|93.26|10582
1612171260000|2021-02-01 09:21:00|93.4|93.3|93.44|93.32|93.44|93.32|93.4|93.3|5929
1612171270000|2021-02-01 09:21:10|93.42||93.42||93.42||93.42||0
1612171280000|2021-02-01 09:21:20|93.44|93.34|93.44|93.34|93.44|93.34|93.44|93.34|154
1612171290000|2021-02-01 09:21:30|93.42|93.32|93.38|93.26|93.42|93.34|93.38|93.26|25876
1612171300000|2021-02-01 09:21:40|93.36||93.36||93.36||93.36||1187
1612171310000|2021-02-01 09:21:50||93.28||93.28||93.28||93.28|3000
1612171320000|2021-02-01 09:22:00||93.3||93.3||93.3||93.3|5794
1612171330000|2021-02-01 09:22:10|93.34|93.26|93.34|93.28|93.36|93.28|93.34|93.24|4082
1612171340000|2021-02-01 09:22:20|93.36|93.3|93.36|93.3|93.36|93.3|93.36|93.28|831
1612171350000|2021-02-01 09:22:30|||||||||1053
1612171360000|2021-02-01 09:22:40|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.24|17352
1612171370000|2021-02-01 09:22:50|||||||||525
1612171380000|2021-02-01 09:23:00||93.28||93.28||93.28||93.28|120
1612171410000|2021-02-01 09:23:30||93.24||93.26||93.26||93.24|523
1612171430000|2021-02-01 09:23:50|93.32|93.24|93.34|93.28|93.34|93.28|93.32|93.2|2265
1612171440000|2021-02-01 09:24:00|93.36|93.3|93.38|93.32|93.38|93.34|93.36|93.3|9706
1612171450000|2021-02-01 09:24:10|93.36|93.3|93.34|93.28|93.36|93.3|93.34|93.28|1
1612171460000|2021-02-01 09:24:20|93.36|93.3|93.4|93.34|93.4|93.34|93.36|93.3|17558
1612171470000|2021-02-01 09:24:30|93.38|93.32|93.38|93.28|93.38|93.32|93.38|93.28|2106
1612171480000|2021-02-01 09:24:40||93.32||93.32||93.32||93.32|3286
1612171490000|2021-02-01 09:24:50|93.36|93.28|93.36|93.28|93.36|93.32|93.36|93.28|8393
1612171520000|2021-02-01 09:25:20|93.34|93.32|93.2|93.12|93.34|93.32|93.2|93.1|11376
1612171540000|2021-02-01 09:25:40|93.22|93.14|93.24|93.18|93.24|93.18|93.22|93.14|4231
1612171560000|2021-02-01 09:26:00|93.26|93.2|93.36|93.3|93.36|93.32|93.26|93.18|34660
1612171570000|2021-02-01 09:26:10||93.32||93.32||93.32||93.32|2654
1612171580000|2021-02-01 09:26:20|93.38|93.34|93.38|93.3|93.46|93.38|93.38|93.3|17588
1612171590000|2021-02-01 09:26:30|||||||||2912
1612171610000|2021-02-01 09:26:50|93.36|93.28|93.26|93.16|93.36|93.28|93.24|93.14|6655
1612171620000|2021-02-01 09:27:00|93.24|93.14|93.24|93.14|93.26|93.14|93.24|93.12|0
1612171630000|2021-02-01 09:27:10|93.26|93.16|93.26|93.18|93.26|93.18|93.26|93.16|12634
1612171650000|2021-02-01 09:27:30|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|0
1612171660000|2021-02-01 09:27:40|93.26|93.18|93.16|93.06|93.3|93.18|93.12|93.04|30096
1612171670000|2021-02-01 09:27:50|93.18|93.04|93.12|93.02|93.18|93.1|93.12|93.02|8092
1612171680000|2021-02-01 09:28:00||93.04||93.02||93.04||93.02|10666
1612171690000|2021-02-01 09:28:10|93.14|93.12|93.12|93.02|93.14|93.12|93.12|93.02|16473
1612171700000|2021-02-01 09:28:20|93.14|93.04|93.14|93.04|93.14|93.04|93.14|93.04|3251
1612171710000|2021-02-01 09:28:30|93.12||93.12||93.12||93.12||477
1612171720000|2021-02-01 09:28:40|93.1||93.1||93.1||93.1||72
1612171730000|2021-02-01 09:28:50|||||||||2142
1612171740000|2021-02-01 09:29:00|93.08|93.02|93.04|92.94|93.08|93.02|92.98|92.92|60824
1612171750000|2021-02-01 09:29:10|93.02|92.96|93.04|92.96|93.04|92.98|93.02|92.96|3904
1612171760000|2021-02-01 09:29:20|93.02|92.92|93.02|92.92|93.02|92.94|93.02|92.92|324
1612171770000|2021-02-01 09:29:30|93||93||93||93||8555
1612171780000|2021-02-01 09:29:40|92.98|92.9|92.92|92.82|92.98|92.9|92.9|92.8|2383
1612171790000|2021-02-01 09:29:50|92.94|92.84|93.06|93|93.06|93.02|92.94|92.84|27673
1612171800000|2021-02-01 09:30:00|93.1|93.02|93.16|93.08|93.16|93.12|93.1|93.02|19217
1612171810000|2021-02-01 09:30:10|93.18|93.1|93.28|93.18|93.3|93.18|93.18|93.1|0
1612171820000|2021-02-01 09:30:20|93.3|93.2|93.22|93.16|93.32|93.2|93.2|93.14|15440
1612171830000|2021-02-01 09:30:30|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|4251
1612171840000|2021-02-01 09:30:40|93.18||93.18||93.2||93.16||6589
1612171850000|2021-02-01 09:30:50|93.16|93.12|93.26|93.2|93.26|93.22|93.16|93.1|12813
1612171860000|2021-02-01 09:31:00||93.24||93.22||93.24||93.18|5000
1612171870000|2021-02-01 09:31:10|93.28|93.24|93.36|93.28|93.36|93.28|93.28|93.24|9448
1612171880000|2021-02-01 09:31:20||93.3||93.32||93.32||93.3|549
1612171890000|2021-02-01 09:31:30|93.4|93.34|93.48|93.38|93.48|93.38|93.4|93.34|1932
1612171900000|2021-02-01 09:31:40|93.5|93.4|93.5|93.4|93.52|93.4|93.48|93.4|50
1612171910000|2021-02-01 09:31:50||93.42||93.44||93.44||93.42|227
1612171920000|2021-02-01 09:32:00|93.54|93.46|93.56|93.46|93.6|93.52|93.54|93.46|15795
1612171930000|2021-02-01 09:32:10|93.58|93.48|93.66|93.62|93.7|93.64|93.58|93.48|12222
1612171940000|2021-02-01 09:32:20|93.64|93.58|93.78|93.7|93.78|93.7|93.62|93.54|77363
1612171950000|2021-02-01 09:32:30|93.76|93.72|93.86|93.76|93.86|93.76|93.76|93.72|4120
1612171960000|2021-02-01 09:32:40|93.84|93.74|93.72|93.64|93.84|93.74|93.68|93.58|42582
1612171970000|2021-02-01 09:32:50|93.7|93.62|93.72|93.62|93.72|93.62|93.68|93.62|10987
1612171980000|2021-02-01 09:33:00|93.7|93.6|93.7|93.6|93.7|93.6|93.7|93.6|180
1612171990000|2021-02-01 09:33:10|93.72|93.62|93.62|93.52|93.76|93.62|93.62|93.52|13210
1612172000000|2021-02-01 09:33:20|93.6|93.5|93.6|93.52|93.62|93.6|93.58|93.5|3991
1612172010000|2021-02-01 09:33:30|93.58|93.5|93.58|93.5|93.58|93.5|93.58|93.5|264
1612172020000|2021-02-01 09:33:40|93.6|93.52|93.6|93.52|93.6|93.52|93.6|93.52|0
1612172030000|2021-02-01 09:33:50||93.54||93.54||93.54||93.54|620
1612172040000|2021-02-01 09:34:00|93.58||93.6||93.6||93.58||2277
1612172050000|2021-02-01 09:34:10|93.58|93.5|93.54|93.42|93.58|93.5|93.54|93.4|5724
1612172060000|2021-02-01 09:34:20|93.52|93.4|93.48|93.38|93.52|93.4|93.46|93.32|1692
1612172080000|2021-02-01 09:34:40|||||||||584
1612172090000|2021-02-01 09:34:50|93.46|93.4|93.54|93.46|93.54|93.46|93.46|93.38|48310
1612172100000|2021-02-01 09:35:00|93.52|93.44|93.36|93.22|93.52|93.44|93.36|93.22|20510
1612172110000|2021-02-01 09:35:10||93.24||93.24||93.24||93.24|0
1612172120000|2021-02-01 09:35:20|93.34|93.26|93.34|93.24|93.34|93.26|93.3|93.22|28668
1612172130000|2021-02-01 09:35:30|93.32|93.22|93.32|93.2|93.32|93.22|93.32|93.2|0
1612172140000|2021-02-01 09:35:40|93.34|93.22|93.46|93.36|93.46|93.36|93.34|93.22|14787
1612172150000|2021-02-01 09:35:50|93.44|93.38|93.48|93.38|93.48|93.38|93.44|93.38|12
1612172160000|2021-02-01 09:36:00|93.5|93.46|93.4|93.28|93.5|93.46|93.4|93.28|33973
1612172170000|2021-02-01 09:36:10|93.38|93.3|93.32|93.22|93.38|93.3|93.32|93.2|5434
1612172180000|2021-02-01 09:36:20|93.34|93.24|93.4|93.3|93.4|93.3|93.34|93.24|40807
1612172200000|2021-02-01 09:36:40|93.38|93.28|93.4|93.32|93.4|93.32|93.36|93.28|11097
1612172210000|2021-02-01 09:36:50|||||||||5559
1612172220000|2021-02-01 09:37:00|93.42|93.34|93.4|93.3|93.5|93.44|93.4|93.3|65421
1612172230000|2021-02-01 09:37:10|93.38|93.28|93.24|93.2|93.38|93.28|93.24|93.2|14363
1612172250000|2021-02-01 09:37:30|93.22|93.16|93.2|93.1|93.22|93.16|93.2|93.1|1097
1612172260000|2021-02-01 09:37:40|||||||||200
1612172280000|2021-02-01 09:38:00|93.22|93.12|93.22|93.1|93.24|93.16|93.22|93.1|6669
1612172300000|2021-02-01 09:38:20||93.12||93.12||93.12||93.12|5694
1612172310000|2021-02-01 09:38:30|93.2|93.14|93.2|93.12|93.2|93.14|93.2|93.12|2600
1612172330000|2021-02-01 09:38:50|93.18|93.1|93.04|92.94|93.18|93.1|93.04|92.94|28585
1612172340000|2021-02-01 09:39:00|93.06|92.98|93.06|92.98|93.06|93|93.06|92.98|2500
1612172350000|2021-02-01 09:39:10|93.04|92.94|93|92.9|93.04|92.94|93|92.9|3533
1612172360000|2021-02-01 09:39:20|||||||||3000
1612172370000|2021-02-01 09:39:30|92.98|92.88|93.04|92.96|93.04|92.98|92.96|92.88|4771
1612172380000|2021-02-01 09:39:40|93.06|92.98|93.02|92.9|93.06|92.98|93.02|92.9|11869
1612172390000|2021-02-01 09:39:50|||||||||500
1612172400000|2021-02-01 09:40:00|93|92.92|92.96|92.9|93|92.92|92.96|92.9|1161
1612172410000|2021-02-01 09:40:10|92.94|92.86|92.92|92.86|92.94|92.86|92.92|92.82|2010
1612172420000|2021-02-01 09:40:20||92.84||92.84||92.84||92.84|10
1612172430000|2021-02-01 09:40:30||92.86||92.86||92.86||92.86|374
1612172440000|2021-02-01 09:40:40|92.94|92.88|92.94|92.9|92.94|92.9|92.94|92.88|926
1612172450000|2021-02-01 09:40:50|92.96|92.92|92.92|92.86|92.98|92.92|92.92|92.82|7570
1612172460000|2021-02-01 09:41:00||92.82||92.86||92.86||92.82|0
1612172470000|2021-02-01 09:41:10|92.94||92.94||92.96||92.94||782
1612172480000|2021-02-01 09:41:20|92.96|92.88|93.14|93.06|93.16|93.06|92.96|92.88|38332
1612172490000|2021-02-01 09:41:30|93.12|93.04|93.1|93.02|93.12|93.06|93.1|93.02|2721
1612172500000|2021-02-01 09:41:40|93.12|93.06|93.1|93.02|93.14|93.1|93.08|93.02|41714
1612172510000|2021-02-01 09:41:50|93.14|93.04|93.18|93.1|93.24|93.16|93.12|93.02|17227
1612172520000|2021-02-01 09:42:00|93.16|93.08|93.14|93.04|93.16|93.08|93.14|93.04|645
1612172530000|2021-02-01 09:42:10|93.12|93.02|93.1|93|93.12|93.02|93.1|93|11015
1612172570000|2021-02-01 09:42:50|93.06|92.98|92.96|92.86|93.06|92.98|92.96|92.84|2570
1612172580000|2021-02-01 09:43:00||92.84||92.84||92.84||92.84|30
1612172590000|2021-02-01 09:43:10|92.98|92.86|92.94|92.84|92.98|92.9|92.94|92.84|6900
1612172610000|2021-02-01 09:43:30|92.96|92.86|92.96|92.86|92.98|92.86|92.92|92.84|5000
1612172620000|2021-02-01 09:43:40|92.98|92.9|93|92.92|93|92.92|92.98|92.9|1294
1612172630000|2021-02-01 09:43:50|93.04|92.96|93.06|93|93.06|93|93.04|92.96|3802
1612172640000|2021-02-01 09:44:00|93.04|92.96|93|92.96|93.04|92.96|93|92.96|1894
1612172650000|2021-02-01 09:44:10|93.02|92.98|93.02|92.96|93.04|92.98|92.98|92.96|3749
1612172660000|2021-02-01 09:44:20|93.04|92.92|93.04|92.98|93.04|92.98|93.04|92.92|5
1612172670000|2021-02-01 09:44:30|93.06||93.04||93.06||93.04||0
1612172690000|2021-02-01 09:44:50|93.02|92.94|92.98|92.9|93.02|92.96|92.96|92.88|25034
1612172700000|2021-02-01 09:45:00|92.96|92.88|92.96|92.88|92.98|92.9|92.96|92.88|2149
1612172710000|2021-02-01 09:45:10|92.98|92.9|93.08|93|93.08|93.02|92.98|92.9|104188
1612172720000|2021-02-01 09:45:20|93.06||93.06||93.06||93.06||50
1612172730000|2021-02-01 09:45:30|93.04|92.96|93.02|92.92|93.04|93|93.02|92.92|23221
1612172740000|2021-02-01 09:45:40|93|92.9|92.98|92.88|93|92.9|92.98|92.88|60
1612172750000|2021-02-01 09:45:50|93|92.9|92.98|92.9|93|92.92|92.98|92.9|44
1612172760000|2021-02-01 09:46:00|92.96|92.88|92.9|92.86|92.96|92.88|92.88|92.84|5974
1612172780000|2021-02-01 09:46:20|||||||||163
1612172790000|2021-02-01 09:46:30|92.94|92.88|92.98|92.92|92.98|92.94|92.92|92.88|15017
1612172800000|2021-02-01 09:46:40|93|92.94|93.06|92.96|93.06|92.96|93|92.94|3559
1612172820000|2021-02-01 09:47:00|93.04||93.04||93.04||93.04||108
1612172830000|2021-02-01 09:47:10|93.06|92.98|93.08|93|93.08|93.02|93.04|92.98|2091
1612172840000|2021-02-01 09:47:20|93.1|93.02|93.16|93.04|93.18|93.1|93.1|93.02|8019
1612172850000|2021-02-01 09:47:30|93.14||93.12||93.14||93.1||2159
1612172860000|2021-02-01 09:47:40|93.14|93.14|93.12|93.04|93.16|93.14|93.12|93.04|31625
1612172870000|2021-02-01 09:47:50|93.14|93.06|93.08|93|93.14|93.06|93.08|93|9793
1612172880000|2021-02-01 09:48:00|93.06|92.98|92.96|92.86|93.06|92.98|92.96|92.84|32957
1612172890000|2021-02-01 09:48:10||92.9||92.9||92.9||92.9|1732
1612172900000|2021-02-01 09:48:20|92.98|92.92|93|92.92|93|92.92|92.98|92.92|3329
1612172920000|2021-02-01 09:48:40|93.02|92.94|92.98|92.9|93.02|92.96|92.96|92.9|4946
1612172930000|2021-02-01 09:48:50|93|92.92|93|92.94|93|92.94|93|92.92|3
1612172940000|2021-02-01 09:49:00|||||||||3201
1612172950000|2021-02-01 09:49:10|93.02|92.96|93.12|93.04|93.12|93.04|93.02|92.96|4695
1612172960000|2021-02-01 09:49:20|93.14|93.06|93.26|93.18|93.26|93.18|93.14|93.06|3803
1612172970000|2021-02-01 09:49:30|93.24|93.2|93.26|93.2|93.26|93.2|93.24|93.18|300
1612172980000|2021-02-01 09:49:40|93.28|93.22|93.28|93.22|93.32|93.24|93.28|93.22|5300
1612172990000|2021-02-01 09:49:50|93.3|93.2|93.24|93.2|93.3|93.2|93.2|93.12|40775
1612173000000|2021-02-01 09:50:00|93.22|93.16|93.38|93.3|93.38|93.3|93.22|93.12|32374
1612173010000|2021-02-01 09:50:10|93.36|93.28|93.28|93.18|93.36|93.28|93.28|93.16|727
1612173020000|2021-02-01 09:50:20|93.24|93.16|93.18|93.08|93.24|93.16|93.18|93.08|7354
1612173030000|2021-02-01 09:50:30|93.16|93.06|93.14|93.04|93.16|93.06|93.14|93.02|2793
1612173040000|2021-02-01 09:50:40|93.12|93.02|93.04|92.96|93.12|93.02|93.04|92.94|20
1612173050000|2021-02-01 09:50:50|93.02|92.94|93.02|92.92|93.04|92.94|93.02|92.9|9
1612173060000|2021-02-01 09:51:00|93|92.9|93|92.92|93|92.92|93|92.9|0
1612173090000|2021-02-01 09:51:30|92.98|92.9|92.96|92.9|92.98|92.9|92.96|92.9|517
1612173100000|2021-02-01 09:51:40|92.98|92.92|93|92.92|93|92.92|92.98|92.92|3266
1612173110000|2021-02-01 09:51:50|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|1295
1612173120000|2021-02-01 09:52:00|93|92.92|93|92.92|93|92.92|93|92.92|3500
1612173140000|2021-02-01 09:52:20|92.98|92.9|92.98|92.9|93|92.9|92.98|92.9|129
1612173150000|2021-02-01 09:52:30||92.92||92.92||92.92||92.92|770
1612173160000|2021-02-01 09:52:40|92.96||92.96||92.96||92.96||22
1612173170000|2021-02-01 09:52:50|92.94|92.9|92.92|92.86|92.94|92.92|92.92|92.82|14972
1612173180000|2021-02-01 09:53:00||92.88||92.88||92.88||92.88|15854
1612173190000|2021-02-01 09:53:10|||||||||21407
1612173200000|2021-02-01 09:53:20|92.9|92.86|92.88|92.78|92.9|92.86|92.88|92.78|10085
1612173210000|2021-02-01 09:53:30|92.86|92.76|92.86|92.78|92.86|92.78|92.86|92.76|611
1612173220000|2021-02-01 09:53:40|92.84|92.76|92.84|92.76|92.86|92.76|92.84|92.74|5
1612173230000|2021-02-01 09:53:50||92.74||92.74||92.74||92.74|3085
1612173250000|2021-02-01 09:54:10|||||||||500
1612173270000|2021-02-01 09:54:30|92.82|92.76|92.82|92.76|92.82|92.76|92.8|92.74|3042
1612173280000|2021-02-01 09:54:40|92.84|92.72|92.84|92.76|92.86|92.78|92.84|92.72|11442
1612173290000|2021-02-01 09:54:50|92.86|92.78|92.86|92.82|92.86|92.82|92.86|92.78|5310
1612173300000|2021-02-01 09:55:00|92.88|92.84|92.9|92.84|92.9|92.86|92.88|92.82|1358
1612173310000|2021-02-01 09:55:10|||||||||532
1612173330000|2021-02-01 09:55:30|92.88|92.82|92.86|92.8|92.88|92.82|92.86|92.8|1686
1612173340000|2021-02-01 09:55:40|92.9|92.82|92.9|92.86|92.9|92.86|92.9|92.82|13834
1612173350000|2021-02-01 09:55:50||92.84||92.84||92.84||92.84|0
1612173370000|2021-02-01 09:56:10|92.92|92.86|92.96|92.92|92.98|92.92|92.92|92.86|9991
1612173380000|2021-02-01 09:56:20|||||||||296
1612173390000|2021-02-01 09:56:30|92.98|92.88|92.92|92.84|92.98|92.88|92.92|92.84|5824
1612173410000|2021-02-01 09:56:50||92.86||92.86||92.86||92.86|1279
1612173420000|2021-02-01 09:57:00|92.9||92.9||92.9||92.9||11302
1612173440000|2021-02-01 09:57:20|||||||||3229
1612173450000|2021-02-01 09:57:30|92.92||92.92||92.92||92.92||4798
1612173460000|2021-02-01 09:57:40|||||||||8
1612173500000|2021-02-01 09:58:20|92.9||92.92||92.92||92.9||4883
1612173520000|2021-02-01 09:58:40|92.94|92.88|92.92|92.86|92.94|92.88|92.92|92.86|4642
1612173550000|2021-02-01 09:59:10|||||||||3104
1612173560000|2021-02-01 09:59:20|92.9|92.84|92.92|92.86|92.92|92.86|92.9|92.82|6705
1612173570000|2021-02-01 09:59:30|||||||||5000
1612173580000|2021-02-01 09:59:40|92.94|92.92|92.96|92.9|92.96|92.92|92.94|92.86|17030
1612173600000|2021-02-01 10:00:00|92.94|92.88|92.96|92.9|92.96|92.9|92.9|92.84|18381
1612173610000|2021-02-01 10:00:10|||||||||31
1612173630000|2021-02-01 10:00:30|92.94|92.88|92.94|92.84|92.94|92.88|92.94|92.84|1853
1612173640000|2021-02-01 10:00:40|92.92|92.82|92.94|92.86|92.94|92.88|92.9|92.82|3945
1612173650000|2021-02-01 10:00:50|92.92||92.92||92.92||92.92||0
1612173660000|2021-02-01 10:01:00|92.94|92.88|93|92.94|93|92.96|92.94|92.88|13362
1612173670000|2021-02-01 10:01:10|93.02|92.96|93.06|92.96|93.06|92.96|93.02|92.96|2711
1612173680000|2021-02-01 10:01:20|93.08|93.1|93.12|93.06|93.12|93.1|93.08|92.98|90000
1612173690000|2021-02-01 10:01:30|93.14|93.2|93.12|93.06|93.22|93.2|93.1|93.04|110185
1612173700000|2021-02-01 10:01:40|93.1|93.04|93.12|93.06|93.12|93.06|93.1|93.04|7988
1612173710000|2021-02-01 10:01:50|||||||||10510
1612173720000|2021-02-01 10:02:00|93.1|93.04|93.06|92.96|93.1|93.04|93.06|92.96|25571
1612173730000|2021-02-01 10:02:10|93.04|92.94|92.98|92.9|93.04|92.94|92.98|92.9|3936
1612173740000|2021-02-01 10:02:20|93|92.92|92.96|92.88|93|92.92|92.96|92.88|3672
1612173750000|2021-02-01 10:02:30|92.94|92.86|92.94|92.84|92.94|92.86|92.94|92.84|205
1612173760000|2021-02-01 10:02:40|92.96|92.86|92.96|92.9|92.96|92.9|92.96|92.86|622
1612173770000|2021-02-01 10:02:50|||||||||5932
1612173780000|2021-02-01 10:03:00|92.94|92.92|93|92.94|93|92.94|92.94|92.92|11025
1612173790000|2021-02-01 10:03:10|92.98||92.98||92.98||92.98||802
1612173800000|2021-02-01 10:03:20|93||93||93||93||1272
1612173810000|2021-02-01 10:03:30|||||||||40
1612173820000|2021-02-01 10:03:40|||||||||40
1612173830000|2021-02-01 10:03:50||92.96||92.96||92.96||92.96|0
1612173840000|2021-02-01 10:04:00|93.02|93|93.1|93.02|93.1|93.02|93.02|93|12673
1612173850000|2021-02-01 10:04:10|||||||||500
1612173860000|2021-02-01 10:04:20|||||||||16
1612173870000|2021-02-01 10:04:30|93.12|93.04|93.18|93.1|93.18|93.1|93.12|93.04|8534
1612173880000|2021-02-01 10:04:40||93.12||93.12||93.12||93.12|210
1612173900000|2021-02-01 10:05:00|93.2|93.14|93.24|93.16|93.26|93.16|93.2|93.12|6849
1612173910000|2021-02-01 10:05:10|93.22||93.22||93.22||93.22||1751
1612173920000|2021-02-01 10:05:20|93.2|93.12|93.18|93.16|93.2|93.16|93.18|93.12|13347
1612173930000|2021-02-01 10:05:30|93.2|93.14|93.18|93.16|93.2|93.16|93.16|93.12|8756
1612173940000|2021-02-01 10:05:40|93.16|93.12|93.22|93.16|93.22|93.16|93.1|93.02|20993
1612173950000|2021-02-01 10:05:50|93.24|93.18|93.26|93.18|93.26|93.18|93.24|93.18|13375
1612173960000|2021-02-01 10:06:00|93.24|93.16|93.22|93.16|93.24|93.16|93.22|93.12|401
1612173980000|2021-02-01 10:06:20|||||||||10000
1612173990000|2021-02-01 10:06:30|93.24|93.18|93.34|93.26|93.38|93.32|93.24|93.18|76088
1612174000000|2021-02-01 10:06:40|93.28|93.28|93.28|93.22|93.28|93.28|93.28|93.22|9551
1612174010000|2021-02-01 10:06:50|93.3|93.24|93.34|93.28|93.34|93.28|93.3|93.24|2941
1612174020000|2021-02-01 10:07:00||93.3||93.3||93.3||93.3|0
1612174030000|2021-02-01 10:07:10|||||||||93
1612174040000|2021-02-01 10:07:20|93.38|93.32|93.42|93.34|93.42|93.36|93.38|93.32|4380
1612174050000|2021-02-01 10:07:30|93.4|93.32|93.38|93.3|93.4|93.32|93.38|93.3|159
1612174060000|2021-02-01 10:07:40|93.36|93.28|93.3|93.22|93.36|93.28|93.3|93.22|16190
1612174080000|2021-02-01 10:08:00|93.32|93.24|93.54|93.44|93.6|93.52|93.32|93.24|144153
1612174090000|2021-02-01 10:08:10|93.56|93.46|93.56|93.48|93.56|93.48|93.56|93.46|6150
1612174100000|2021-02-01 10:08:20||93.5||93.5||93.5||93.5|0
1612174110000|2021-02-01 10:08:30|93.58|93.52|93.62|93.56|93.62|93.58|93.58|93.5|53128
1612174120000|2021-02-01 10:08:40|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.54|4266
1612174130000|2021-02-01 10:08:50|93.58|93.5|93.5|93.4|93.58|93.5|93.5|93.38|23207
1612174140000|2021-02-01 10:09:00||93.38||93.38||93.38||93.38|6800
1612174150000|2021-02-01 10:09:10|93.48|93.34|93.42|93.32|93.48|93.34|93.42|93.3|3346
1612174160000|2021-02-01 10:09:20|93.4|93.3|93.36|93.28|93.4|93.3|93.36|93.26|727
1612174170000|2021-02-01 10:09:30||93.3||93.3||93.3||93.3|0
1612174180000|2021-02-01 10:09:40|||||||||1055
1612174190000|2021-02-01 10:09:50|93.38|93.32|93.44|93.36|93.44|93.36|93.38|93.32|40282
1612174200000|2021-02-01 10:10:00||93.38||93.38||93.4||93.38|8433
1612174220000|2021-02-01 10:10:20||93.34||93.4||93.4||93.34|1978
1612174230000|2021-02-01 10:10:30|||||||||90
1612174240000|2021-02-01 10:10:40|93.46|93.42|93.48|93.42|93.48|93.44|93.46|93.38|8328
1612174250000|2021-02-01 10:10:50||93.44||93.44||93.44||93.44|7
1612174260000|2021-02-01 10:11:00|93.46|93.42|93.46|93.36|93.46|93.42|93.46|93.36|4815
1612174270000|2021-02-01 10:11:10||93.38||93.38||93.38||93.38|416
1612174280000|2021-02-01 10:11:20|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|500
1612174290000|2021-02-01 10:11:30|||||||||8577
1612174300000|2021-02-01 10:11:40|93.42|93.38|93.42|93.3|93.42|93.38|93.38|93.28|8505
1612174320000|2021-02-01 10:12:00|93.44|93.32|93.42|93.34|93.44|93.34|93.42|93.32|1086
1612174340000|2021-02-01 10:12:20|||||||||18375
1612174350000|2021-02-01 10:12:30|93.44|93.36|93.52|93.44|93.52|93.44|93.44|93.36|13490
1612174360000|2021-02-01 10:12:40|93.56|93.5|93.6|93.52|93.62|93.52|93.56|93.5|987
1612174370000|2021-02-01 10:12:50|93.58|93.5|93.6|93.54|93.6|93.54|93.58|93.5|87
1612174390000|2021-02-01 10:13:10|93.58|93.52|93.58|93.5|93.58|93.52|93.58|93.48|10495
1612174400000|2021-02-01 10:13:20|||||||||6440
1612174410000|2021-02-01 10:13:30|93.56|93.48|93.5|93.42|93.56|93.5|93.5|93.4|8066
1612174420000|2021-02-01 10:13:40|||||||||10668
1612174430000|2021-02-01 10:13:50|93.52|93.44|93.5|93.44|93.52|93.44|93.5|93.44|42
1612174440000|2021-02-01 10:14:00|||||||||5000
1612174450000|2021-02-01 10:14:10|93.48|93.4|93.4|93.3|93.48|93.4|93.4|93.3|131
1612174460000|2021-02-01 10:14:20|93.42|93.32|93.42|93.32|93.42|93.34|93.42|93.3|5323
1612174470000|2021-02-01 10:14:30||93.34||93.34||93.34||93.3|0
1612174480000|2021-02-01 10:14:40|93.44|93.36|93.46|93.38|93.46|93.4|93.44|93.36|1760
1612174490000|2021-02-01 10:14:50|93.44|93.36|93.46|93.38|93.46|93.38|93.44|93.36|5687
1612174500000|2021-02-01 10:15:00|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|1005
1612174510000|2021-02-01 10:15:10|93.42|93.34|93.36|93.32|93.42|93.34|93.36|93.28|1996
1612174520000|2021-02-01 10:15:20||93.28||93.28||93.28||93.28|213
1612174530000|2021-02-01 10:15:30|93.38|93.3|93.4|93.34|93.4|93.36|93.38|93.3|15105
1612174540000|2021-02-01 10:15:40|93.42|93.36|93.46|93.38|93.46|93.38|93.42|93.32|5696
1612174550000|2021-02-01 10:15:50|93.48|93.42|93.56|93.48|93.56|93.48|93.48|93.42|5350
1612174570000|2021-02-01 10:16:10|93.58|93.5|93.58|93.48|93.62|93.52|93.58|93.48|13651
1612174580000|2021-02-01 10:16:20|93.56|93.5|93.54|93.48|93.56|93.5|93.54|93.48|0
1612174590000|2021-02-01 10:16:30|||||||||60
1612174600000|2021-02-01 10:16:40|93.52|93.46|93.5|93.42|93.52|93.46|93.48|93.4|8038
1612174610000|2021-02-01 10:16:50|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.38|229
1612174620000|2021-02-01 10:17:00|93.46||93.46||93.46||93.46||92
1612174630000|2021-02-01 10:17:10|93.44|93.36|93.38|93.28|93.44|93.36|93.38|93.28|95
1612174640000|2021-02-01 10:17:20|93.4|93.3|93.38|93.3|93.4|93.3|93.38|93.3|30
1612174650000|2021-02-01 10:17:30|93.4|93.4|93.44|93.34|93.44|93.4|93.38|93.32|65658
1612174670000|2021-02-01 10:17:50|||||||||3026
1612174680000|2021-02-01 10:18:00|93.42|93.3|93.42|93.32|93.42|93.32|93.42|93.3|1661
1612174700000|2021-02-01 10:18:20||93.34||93.34||93.34||93.34|10624
1612174710000|2021-02-01 10:18:30|93.4|93.32|93.38|93.32|93.4|93.32|93.38|93.32|825
1612174720000|2021-02-01 10:18:40|93.36|93.3|93.28|93.2|93.36|93.3|93.28|93.2|2646
1612174730000|2021-02-01 10:18:50||93.22||93.22||93.22||93.22|100
1612174740000|2021-02-01 10:19:00|93.26|93.2|93.26|93.18|93.26|93.2|93.26|93.16|200
1612174750000|2021-02-01 10:19:10|93.24|93.16|93.18|93.1|93.24|93.16|93.18|93.1|740
1612174760000|2021-02-01 10:19:20|93.2|93.12|93.26|93.16|93.26|93.16|93.2|93.12|5594
1612174770000|2021-02-01 10:19:30|93.24||93.24||93.24||93.24||0
1612174780000|2021-02-01 10:19:40|||||||||52441
1612174810000|2021-02-01 10:20:10|||||||||7002
1612174820000|2021-02-01 10:20:20|||||||||1029
1612174830000|2021-02-01 10:20:30|||||||||1500
1612174840000|2021-02-01 10:20:40|||||||||46745
1612174850000|2021-02-01 10:20:50|93.26|93.24|93.26|93.2|93.26|93.24|93.26|93.18|16704
1612174860000|2021-02-01 10:21:00||93.22||93.2||93.22||93.2|988
1612174870000|2021-02-01 10:21:10||93.22||93.2||93.22||93.2|2123
1612174880000|2021-02-01 10:21:20|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|10
1612174890000|2021-02-01 10:21:30||93.16||93.14||93.16||93.14|77
1612174910000|2021-02-01 10:21:50|93.22|93.12|93.12|93.08|93.22|93.12|93.12|93.06|5383
1612174920000|2021-02-01 10:22:00|93.14|93.1|93.18|93.1|93.18|93.14|93.12|93.08|25736
1612174930000|2021-02-01 10:22:10|93.2|93.12|93.2|93.14|93.2|93.14|93.2|93.12|5360
1612174940000|2021-02-01 10:22:20|93.24|93.16|93.28|93.18|93.28|93.18|93.24|93.16|151
1612174960000|2021-02-01 10:22:40|93.26|93.16|93.26|93.2|93.26|93.2|93.24|93.16|8375
1612174980000|2021-02-01 10:23:00|93.24|93.18|93.24|93.16|93.24|93.2|93.24|93.16|11097
1612174990000|2021-02-01 10:23:10||93.18||93.18||93.18||93.18|560
1612175000000|2021-02-01 10:23:20|||||||||271
1612175040000|2021-02-01 10:24:00|||||||||90
1612175050000|2021-02-01 10:24:10|93.22|93.16|93.2|93.14|93.24|93.2|93.2|93.14|6011
1612175070000|2021-02-01 10:24:30|93.22||93.22||93.22||93.22||213
1612175080000|2021-02-01 10:24:40|93.2|93.16|93.22|93.16|93.22|93.16|93.2|93.14|3487
1612175100000|2021-02-01 10:25:00|93.2||93.22||93.22||93.2||7487
1612175110000|2021-02-01 10:25:10|93.24|93.18|93.34|93.26|93.36|93.28|93.24|93.18|26293
1612175120000|2021-02-01 10:25:20|93.36|93.28|93.36|93.32|93.36|93.32|93.36|93.28|1148
1612175130000|2021-02-01 10:25:30|93.4|93.34|93.42|93.34|93.42|93.36|93.4|93.34|2798
1612175140000|2021-02-01 10:25:40|93.46|93.36|93.48|93.4|93.48|93.4|93.46|93.36|4200
1612175150000|2021-02-01 10:25:50|93.5|93.42|93.5|93.42|93.5|93.42|93.48|93.4|180
1612175160000|2021-02-01 10:26:00|93.48||93.48||93.48||93.48||4
1612175170000|2021-02-01 10:26:10|93.5||93.5||93.5||93.5||30
1612175180000|2021-02-01 10:26:20|||||||||21275
1612175200000|2021-02-01 10:26:40|93.52|93.44|93.52|93.46|93.54|93.46|93.52|93.44|240
1612175210000|2021-02-01 10:26:50|93.5|93.44|93.48|93.42|93.5|93.44|93.42|93.38|28260
1612175220000|2021-02-01 10:27:00|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.44|4327
1612175230000|2021-02-01 10:27:10|93.52|93.46|93.6|93.54|93.6|93.54|93.52|93.46|11562
1612175240000|2021-02-01 10:27:20|93.62||93.64||93.64||93.62||10
1612175250000|2021-02-01 10:27:30|93.62|93.52|93.62|93.52|93.62|93.52|93.6|93.52|1461
1612175260000|2021-02-01 10:27:40|93.6|93.54|93.6|93.52|93.6|93.54|93.6|93.52|150
1612175280000|2021-02-01 10:28:00|93.58|93.5|93.52|93.42|93.58|93.5|93.52|93.42|6849
1612175290000|2021-02-01 10:28:10|93.5||93.48||93.5||93.48||1136
1612175310000|2021-02-01 10:28:30|93.5||93.5||93.5||93.5||187
1612175320000|2021-02-01 10:28:40|||||||||2118
1612175330000|2021-02-01 10:28:50|93.48||93.48||93.48||93.48||0
1612175340000|2021-02-01 10:29:00|93.5|93.44|93.52|93.42|93.54|93.44|93.5|93.42|4248
1612175350000|2021-02-01 10:29:10|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.44|130
1612175380000|2021-02-01 10:29:40|||||||||255
1612175390000|2021-02-01 10:29:50|||||||||305
1612175400000|2021-02-01 10:30:00|93.48|93.42|93.4|93.34|93.48|93.42|93.38|93.32|24204
1612175410000|2021-02-01 10:30:10|93.38|93.32|93.38|93.3|93.38|93.32|93.38|93.3|100
1612175420000|2021-02-01 10:30:20|93.4|93.32|93.44|93.36|93.44|93.36|93.4|93.3|5236
1612175430000|2021-02-01 10:30:30|||||||||13004
1612175460000|2021-02-01 10:31:00|||||||||150
1612175470000|2021-02-01 10:31:10|93.46|93.38|93.48|93.4|93.48|93.4|93.46|93.38|6353
1612175480000|2021-02-01 10:31:20|||||||||10640
1612175490000|2021-02-01 10:31:30|93.5|93.42|93.58|93.52|93.6|93.52|93.5|93.42|19385
1612175500000|2021-02-01 10:31:40|93.56|93.48|93.56|93.48|93.56|93.48|93.56|93.48|2844
1612175520000|2021-02-01 10:32:00||93.52||93.48||93.52||93.48|82
1612175550000|2021-02-01 10:32:30|93.54|93.46|93.52|93.46|93.54|93.46|93.52|93.44|1126
1612175560000|2021-02-01 10:32:40|||||||||1040
1612175580000|2021-02-01 10:33:00|93.54|93.48|93.58|93.54|93.6|93.54|93.52|93.48|7647
1612175590000|2021-02-01 10:33:10|93.6|93.56|93.6|93.54|93.6|93.56|93.6|93.54|3811
1612175600000|2021-02-01 10:33:20||93.56||93.56||93.56||93.54|2640
1612175610000|2021-02-01 10:33:30|93.58|93.54|93.5|93.44|93.6|93.56|93.5|93.44|15349
1612175620000|2021-02-01 10:33:40|93.48||93.48||93.48||93.48||600
1612175640000|2021-02-01 10:34:00|||||||||549
1612175650000|2021-02-01 10:34:10|93.46|93.42|93.46|93.36|93.48|93.42|93.44|93.36|1237
1612175670000|2021-02-01 10:34:30||93.38||93.38||93.38||93.38|890
1612175680000|2021-02-01 10:34:40|93.48|93.4|93.46|93.36|93.48|93.4|93.46|93.36|5584
1612175690000|2021-02-01 10:34:50|93.48|93.38|93.46|93.36|93.48|93.4|93.46|93.36|0
1612175700000|2021-02-01 10:35:00||93.4||93.4||93.4||93.4|0
1612175710000|2021-02-01 10:35:10|93.48||93.46||93.48||93.46||19
1612175730000|2021-02-01 10:35:30|93.44||93.44||93.44||93.44||0
1612175780000|2021-02-01 10:36:20|93.42||93.42||93.42||93.42||667
1612175790000|2021-02-01 10:36:30|93.4|93.36|93.38|93.3|93.4|93.36|93.38|93.3|864
1612175800000|2021-02-01 10:36:40|93.36||93.36||93.36||93.36||75
1612175830000|2021-02-01 10:37:10|||||||||195
1612175840000|2021-02-01 10:37:20|93.38|93.32|93.38|93.32|93.38|93.32|93.38|93.32|162
1612175850000|2021-02-01 10:37:30||93.34||93.32||93.34||93.3|115
1612175860000|2021-02-01 10:37:40|93.4|93.38|93.4|93.32|93.42|93.4|93.4|93.32|28958
1612175870000|2021-02-01 10:37:50||93.3||93.32||93.32||93.3|225
1612175880000|2021-02-01 10:38:00|93.42|93.34|93.4|93.32|93.42|93.34|93.4|93.32|480
1612175890000|2021-02-01 10:38:10|93.38|93.3|93.32|93.22|93.38|93.3|93.3|93.22|13872
1612175900000|2021-02-01 10:38:20|93.3|93.24|93.38|93.3|93.38|93.34|93.28|93.22|22832
1612175910000|2021-02-01 10:38:30|93.36||93.38||93.38||93.36||2301
1612175920000|2021-02-01 10:38:40|93.4|93.32|93.4|93.36|93.4|93.36|93.4|93.32|1652
1612175930000|2021-02-01 10:38:50||93.34||93.34||93.34||93.34|680
1612175950000|2021-02-01 10:39:10|93.38|93.32|93.36|93.26|93.38|93.34|93.34|93.26|11697
1612175960000|2021-02-01 10:39:20|93.34|93.28|93.34|93.28|93.34|93.28|93.34|93.28|0
1612175970000|2021-02-01 10:39:30||93.3||93.3||93.3||93.3|51
1612175990000|2021-02-01 10:39:50|93.36|93.32|93.4|93.34|93.4|93.36|93.36|93.32|18887
1612176000000|2021-02-01 10:40:00|93.44|93.36|93.52|93.46|93.52|93.46|93.44|93.36|12631
1612176010000|2021-02-01 10:40:10||93.48||93.46||93.48||93.46|11279
1612176020000|2021-02-01 10:40:20||93.5||93.5||93.5||93.5|2783
1612176030000|2021-02-01 10:40:30|93.56|93.52|93.62|93.56|93.66|93.58|93.56|93.52|8305
1612176040000|2021-02-01 10:40:40|93.6|93.54|93.58|93.5|93.6|93.54|93.54|93.46|38238
1612176050000|2021-02-01 10:40:50|93.56|93.52|93.6|93.52|93.6|93.52|93.56|93.52|80
1612176060000|2021-02-01 10:41:00|93.58|93.5|93.58|93.5|93.58|93.5|93.58|93.5|37994
1612176070000|2021-02-01 10:41:10|93.56||93.58||93.58||93.56||150
1612176080000|2021-02-01 10:41:20|93.56||93.56||93.56||93.56||5306
1612176120000|2021-02-01 10:42:00|||||||||525
1612176130000|2021-02-01 10:42:10|93.54|93.48|93.52|93.44|93.54|93.5|93.52|93.44|14091
1612176140000|2021-02-01 10:42:20|93.5|93.42|93.44|93.38|93.5|93.44|93.44|93.36|17279
1612176150000|2021-02-01 10:42:30|93.42|93.36|93.42|93.38|93.42|93.38|93.42|93.36|10721
1612176160000|2021-02-01 10:42:40|93.4||93.4||93.4||93.4||140
1612176170000|2021-02-01 10:42:50|93.38|93.34|93.36|93.26|93.38|93.34|93.36|93.26|1257
1612176180000|2021-02-01 10:43:00|93.34|93.24|93.32|93.22|93.34|93.26|93.32|93.22|21
1612176190000|2021-02-01 10:43:10|93.34|93.24|93.32|93.28|93.36|93.28|93.32|93.24|9212
1612176200000|2021-02-01 10:43:20|93.34|93.26|93.36|93.28|93.36|93.28|93.34|93.24|5275
1612176210000|2021-02-01 10:43:30|93.34|93.24|93.34|93.26|93.34|93.26|93.34|93.24|7839
1612176220000|2021-02-01 10:43:40||93.28||93.28||93.28||93.28|0
1612176230000|2021-02-01 10:43:50|||||||||93
1612176240000|2021-02-01 10:44:00|||||||||1053
1612176250000|2021-02-01 10:44:10||93.3||93.3||93.3||93.3|1057
1612176260000|2021-02-01 10:44:20|||||||||2122
1612176300000|2021-02-01 10:45:00|93.32|93.28|93.28|93.24|93.32|93.28|93.28|93.22|6183
1612176310000|2021-02-01 10:45:10|93.26||93.3||93.3||93.26||21941
1612176320000|2021-02-01 10:45:20|93.28|93.2|93.2|93.12|93.28|93.2|93.2|93.12|9227
1612176340000|2021-02-01 10:45:40||93.14||93.12||93.14||93.12|844
1612176350000|2021-02-01 10:45:50|93.18|93.1|93.18|93.1|93.18|93.1|93.18|93.1|3240
1612176360000|2021-02-01 10:46:00||93.12||93.1||93.12||93.1|2146
1612176370000|2021-02-01 10:46:10|93.16||93.16||93.16||93.16||0
1612176380000|2021-02-01 10:46:20|93.14|93.08|93.14|93.06|93.14|93.1|93.1|93.06|4298
1612176390000|2021-02-01 10:46:30||93.08||93.1||93.1||93.08|1039
1612176400000|2021-02-01 10:46:40|||||||||254
1612176430000|2021-02-01 10:47:10|||||||||10811
1612176440000|2021-02-01 10:47:20|93.12|93.06|93.14|93.06|93.14|93.1|93.1|93.06|7924
1612176470000|2021-02-01 10:47:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|1957
1612176480000|2021-02-01 10:48:00||93.06||93.06||93.06||93.06|210
1612176490000|2021-02-01 10:48:10|93.1|93.08|93.06|92.98|93.1|93.08|93.06|92.98|10980
1612176500000|2021-02-01 10:48:20||93||92.98||93||92.98|0
1612176510000|2021-02-01 10:48:30|||||||||714
1612176520000|2021-02-01 10:48:40|||||||||15656
1612176530000|2021-02-01 10:48:50|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.94|5577
1612176560000|2021-02-01 10:49:20|93.06|92.98|93.08|93.02|93.08|93.04|93.06|92.98|17261
1612176580000|2021-02-01 10:49:40|93.1|93.04|93.12|93.04|93.18|93.14|93.1|93.04|23838
1612176590000|2021-02-01 10:49:50|93.1|93.02|93.1|93.02|93.1|93.04|93.1|93.02|5739
1612176610000|2021-02-01 10:50:10||93.04||93.04||93.04||93.04|2813
1612176620000|2021-02-01 10:50:20||93.06||93.06||93.06||93.06|3954
1612176640000|2021-02-01 10:50:40|93.08|93.02|93.14|93.06|93.14|93.06|93.04|93|4683
1612176650000|2021-02-01 10:50:50|||||||||1817
1612176670000|2021-02-01 10:51:10|||||||||107
1612176680000|2021-02-01 10:51:20|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|1189
1612176700000|2021-02-01 10:51:40|93.1|93.02|93.12|93.06|93.14|93.06|93.08|93.02|1836
1612176730000|2021-02-01 10:52:10|||||||||1500
1612176740000|2021-02-01 10:52:20|93.1|93.04|93.08|93.02|93.1|93.04|93.08|93.02|33
1612176750000|2021-02-01 10:52:30|93.06|93|93.08|93|93.08|93.02|93.06|93|952
1612176760000|2021-02-01 10:52:40|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93.02|833
1612176770000|2021-02-01 10:52:50|93.04|93|93.08|93.02|93.08|93.02|93.04|93|6309
1612176780000|2021-02-01 10:53:00|93.06||93.06||93.06||93.06||15
1612176790000|2021-02-01 10:53:10||93.04||93.04||93.04||93.04|9000
1612176800000|2021-02-01 10:53:20|93.1|93.06|93.1|93.04|93.1|93.06|93.1|93.04|4774
1612176820000|2021-02-01 10:53:40||93.06||93.06||93.06||93.06|3138
1612176840000|2021-02-01 10:54:00|93.08||93.08||93.08||93.08||3101
1612176860000|2021-02-01 10:54:20|93.06|93.02|93.04|92.98|93.06|93.02|93.04|92.98|7155
1612176870000|2021-02-01 10:54:30||92.96||92.96||92.96||92.96|107
1612176880000|2021-02-01 10:54:40|93.02|93|93.04|92.96|93.04|93|93.02|92.96|2175
1612176890000|2021-02-01 10:54:50|||||||||10690
1612176900000|2021-02-01 10:55:00|93.02|92.98|93.04|92.98|93.04|92.98|93.02|92.98|2915
1612176920000|2021-02-01 10:55:20|93.02|92.96|92.98|92.9|93.02|92.96|92.98|92.9|7652
1612176930000|2021-02-01 10:55:30|92.96|92.88|92.92|92.84|92.96|92.88|92.88|92.84|4818
1612176940000|2021-02-01 10:55:40|92.9|92.82|92.88|92.82|92.9|92.82|92.88|92.82|480
1612176950000|2021-02-01 10:55:50|92.86|92.8|92.88|92.8|92.88|92.8|92.84|92.8|28572
1612176960000|2021-02-01 10:56:00|92.9|92.82|92.86|92.8|92.9|92.82|92.86|92.8|583
1612176970000|2021-02-01 10:56:10|92.84|92.76|92.8|92.76|92.84|92.8|92.8|92.72|2509
1612176980000|2021-02-01 10:56:20|92.82|92.78|92.9|92.86|92.9|92.86|92.82|92.78|51968
1612176990000|2021-02-01 10:56:30|92.94|92.88|92.84|92.76|92.94|92.9|92.84|92.74|47461
1612177000000|2021-02-01 10:56:40|92.86|92.78|92.88|92.8|92.88|92.8|92.86|92.78|5486
1612177020000|2021-02-01 10:57:00|92.9|92.82|92.96|92.9|92.96|92.9|92.9|92.82|39111
1612177030000|2021-02-01 10:57:10||92.88||92.88||92.88||92.88|100
1612177040000|2021-02-01 10:57:20|92.94|92.86|92.86|92.8|92.94|92.86|92.86|92.8|1434
1612177050000|2021-02-01 10:57:30|92.84|92.78|92.82|92.76|92.84|92.78|92.82|92.74|5883
1612177060000|2021-02-01 10:57:40|92.84|92.78|92.84|92.76|92.84|92.78|92.82|92.76|14284
1612177070000|2021-02-01 10:57:50||92.78||92.78||92.78||92.78|10800
1612177080000|2021-02-01 10:58:00|92.86|92.8|92.92|92.88|92.92|92.9|92.86|92.8|14037
1612177090000|2021-02-01 10:58:10|92.94|92.94|92.98|92.9|93|92.94|92.94|92.86|41114
1612177100000|2021-02-01 10:58:20|93|92.88|93|92.9|93|92.9|93|92.88|5310
1612177120000|2021-02-01 10:58:40|93.02|92.92|93.02|92.92|93.02|92.94|93|92.9|18086
1612177130000|2021-02-01 10:58:50|93.04||93.02||93.04||93.02||2687
1612177140000|2021-02-01 10:59:00|93||93||93||93||0
1612177150000|2021-02-01 10:59:10|93.02|92.94|93.06|92.98|93.06|92.98|93.02|92.94|23887
1612177200000|2021-02-01 11:00:00|||||||||4265
1612177210000|2021-02-01 11:00:10|||||||||1058
1612177250000|2021-02-01 11:00:50|93.04||93.06||93.06||93.04||3308
1612177260000|2021-02-01 11:01:00|93.04|92.96|93|92.92|93.04|92.96|93|92.92|7861
1612177270000|2021-02-01 11:01:10|||||||||1087
1612177290000|2021-02-01 11:01:30|||||||||4500
1612177330000|2021-02-01 11:02:10|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|1436
1612177350000|2021-02-01 11:02:30|93.04|92.98|93.06|92.98|93.06|92.98|93.02|92.98|1493
1612177370000|2021-02-01 11:02:50|93.04||93.04||93.04||93.04||100
1612177390000|2021-02-01 11:03:10|93.06|93|93.12|93.08|93.16|93.08|93.06|93|42571
1612177400000|2021-02-01 11:03:20|93.1|93.04|93.06|93|93.1|93.04|93.06|93|4504
1612177410000|2021-02-01 11:03:30|93.04|93.02|93.08|93.02|93.08|93.02|93.04|93.02|6272
1612177420000|2021-02-01 11:03:40|93.06||93.06||93.06||93.06||0
1612177450000|2021-02-01 11:04:10|93.04|92.98|93.04|92.96|93.04|92.98|93.04|92.96|19126
1612177470000|2021-02-01 11:04:30|93.06|92.98|93.14|93.08|93.14|93.08|93.06|92.98|17793
1612177490000|2021-02-01 11:04:50|93.16|93.1|93.16|93.1|93.16|93.1|93.16|93.1|5487
1612177500000|2021-02-01 11:05:00|||||||||5327
1612177510000|2021-02-01 11:05:10|93.2|93.12|93.2|93.14|93.2|93.16|93.16|93.1|5382
1612177520000|2021-02-01 11:05:20||93.16||93.16||93.16||93.16|1168
1612177530000|2021-02-01 11:05:30|93.24|93.18|93.26|93.2|93.26|93.22|93.24|93.16|40779
1612177540000|2021-02-01 11:05:40|93.28|93.22|93.38|93.32|93.38|93.34|93.26|93.22|17824
1612177550000|2021-02-01 11:05:50|93.4|93.34|93.38|93.3|93.4|93.34|93.36|93.28|12900
1612177560000|2021-02-01 11:06:00|93.36|93.28|93.34|93.28|93.36|93.28|93.34|93.26|12566
1612177570000|2021-02-01 11:06:10||93.26||93.26||93.26||93.26|57
1612177600000|2021-02-01 11:06:40|93.36|93.28|93.36|93.28|93.38|93.28|93.36|93.28|5527
1612177610000|2021-02-01 11:06:50|||||||||2000
1612177620000|2021-02-01 11:07:00|93.34|93.26|93.34|93.28|93.34|93.28|93.34|93.26|218
1612177630000|2021-02-01 11:07:10|93.36|93.3|93.38|93.32|93.38|93.32|93.36|93.3|6134
1612177640000|2021-02-01 11:07:20||93.28||93.32||93.32||93.28|0
1612177650000|2021-02-01 11:07:30|||||||||2350
1612177700000|2021-02-01 11:08:20|93.36|93.28|93.36|93.28|93.36|93.28|93.34|93.28|80
1612177710000|2021-02-01 11:08:30|93.38|93.3|93.38|93.32|93.38|93.32|93.38|93.3|7998
1612177720000|2021-02-01 11:08:40|93.4|93.34|93.44|93.4|93.44|93.4|93.4|93.34|29154
1612177730000|2021-02-01 11:08:50|93.48|93.42|93.5|93.46|93.5|93.48|93.48|93.42|4374
1612177740000|2021-02-01 11:09:00|93.52|93.48|93.52|93.42|93.58|93.48|93.52|93.42|20061
1612177750000|2021-02-01 11:09:10|||||||||1000
1612177760000|2021-02-01 11:09:20|93.48|93.4|93.46|93.4|93.48|93.4|93.46|93.4|21077
1612177780000|2021-02-01 11:09:40|93.48|93.42|93.48|93.42|93.5|93.42|93.48|93.42|200
1612177790000|2021-02-01 11:09:50|||||||||4325
1612177800000|2021-02-01 11:10:00|93.46|93.4|93.42|93.34|93.48|93.4|93.42|93.32|8452
1612177810000|2021-02-01 11:10:10|93.4|93.36|93.42|93.34|93.42|93.36|93.4|93.34|2071
1612177820000|2021-02-01 11:10:20|93.4||93.42||93.42||93.4||2500
1612177830000|2021-02-01 11:10:30||93.36||93.36||93.36||93.36|0
1612177840000|2021-02-01 11:10:40|93.44|93.38|93.48|93.38|93.52|93.46|93.44|93.38|16220
1612177850000|2021-02-01 11:10:50|93.5|93.4|93.5|93.44|93.5|93.44|93.5|93.4|6362
1612177860000|2021-02-01 11:11:00|93.52|93.46|93.5|93.46|93.52|93.48|93.5|93.46|10942
1612177900000|2021-02-01 11:11:40|93.48|93.44|93.46|93.4|93.48|93.44|93.46|93.38|6361
1612177910000|2021-02-01 11:11:50||93.38||93.38||93.38||93.38|0
1612177920000|2021-02-01 11:12:00|93.48|93.4|93.52|93.44|93.52|93.46|93.48|93.4|5693
1612177930000|2021-02-01 11:12:10|93.56|93.46|93.56|93.46|93.58|93.5|93.56|93.46|3884
1612177940000|2021-02-01 11:12:20||93.48||93.46||93.48||93.46|0
1612177960000|2021-02-01 11:12:40|||||||||472
1612177970000|2021-02-01 11:12:50||93.48||93.46||93.48||93.46|872
1612177980000|2021-02-01 11:13:00|93.54||93.54||93.54||93.54||0
1612177990000|2021-02-01 11:13:10|93.52|93.48|93.54|93.48|93.54|93.48|93.52|93.48|378
1612178000000|2021-02-01 11:13:20|93.56|93.5|93.56|93.5|93.56|93.5|93.56|93.5|0
1612178010000|2021-02-01 11:13:30||93.52||93.52||93.52||93.52|0
1612178030000|2021-02-01 11:13:50|||||||||3752
1612178040000|2021-02-01 11:14:00|93.54|93.5|93.46|93.4|93.54|93.5|93.46|93.4|12851
1612178050000|2021-02-01 11:14:10|93.44|93.36|93.38|93.3|93.44|93.36|93.38|93.3|2657
1612178060000|2021-02-01 11:14:20|93.36|93.28|93.44|93.38|93.44|93.38|93.36|93.28|17567
1612178090000|2021-02-01 11:14:50|93.42|93.4|93.46|93.42|93.46|93.42|93.42|93.4|4489
1612178100000|2021-02-01 11:15:00|||||||||249
1612178110000|2021-02-01 11:15:10|93.5|93.44|93.6|93.54|93.6|93.54|93.5|93.44|15477
1612178120000|2021-02-01 11:15:20|93.58|93.52|93.64|93.56|93.64|93.56|93.58|93.48|18216
1612178130000|2021-02-01 11:15:30|||||||||500
1612178140000|2021-02-01 11:15:40|93.66|93.58|93.64|93.58|93.66|93.6|93.64|93.56|8761
1612178150000|2021-02-01 11:15:50|93.6|93.56|93.58|93.48|93.6|93.58|93.58|93.48|261
1612178160000|2021-02-01 11:16:00|93.6|93.5|93.62|93.6|93.62|93.6|93.6|93.5|14012
1612178170000|2021-02-01 11:16:10||93.56||93.56||93.56||93.56|617
1612178180000|2021-02-01 11:16:20|93.64|93.58|93.76|93.7|93.76|93.7|93.64|93.58|9737
1612178190000|2021-02-01 11:16:30||93.72||93.68||93.72||93.66|0
1612178200000|2021-02-01 11:16:40|93.8|93.7|93.9|93.8|93.92|93.82|93.8|93.7|7885
1612178210000|2021-02-01 11:16:50|93.86|93.78|93.84|93.76|93.86|93.78|93.84|93.76|0
1612178220000|2021-02-01 11:17:00|93.86|93.78|93.88|93.84|93.88|93.84|93.86|93.78|210
1612178240000|2021-02-01 11:17:20|||||||||382
1612178260000|2021-02-01 11:17:40|||||||||7760
1612178270000|2021-02-01 11:17:50|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|463
1612178280000|2021-02-01 11:18:00|93.88|93.82|93.92|93.88|93.92|93.88|93.86|93.82|9562
1612178290000|2021-02-01 11:18:10|93.9|93.82|93.92|93.84|93.92|93.84|93.9|93.8|7532
1612178300000|2021-02-01 11:18:20|93.9|93.82|93.9|93.82|93.9|93.82|93.9|93.8|13
1612178310000|2021-02-01 11:18:30|93.88|93.8|93.88|93.76|93.88|93.8|93.88|93.76|11207
1612178320000|2021-02-01 11:18:40|93.86|93.78|93.8|93.74|93.86|93.78|93.78|93.72|14859
1612178330000|2021-02-01 11:18:50|93.82|93.76|93.84|93.76|93.84|93.82|93.82|93.74|8597
1612178340000|2021-02-01 11:19:00|93.86|93.78|93.84|93.76|93.88|93.8|93.84|93.74|12472
1612178350000|2021-02-01 11:19:10||93.74||93.76||93.76||93.74|0
1612178370000|2021-02-01 11:19:30|93.86|93.74|93.86|93.76|93.86|93.76|93.86|93.74|12
1612178380000|2021-02-01 11:19:40|93.84|93.74|93.84|93.74|93.84|93.76|93.84|93.74|61
1612178390000|2021-02-01 11:19:50|93.82||93.82||93.82||93.8||10
1612178400000|2021-02-01 11:20:00||93.76||93.76||93.76||93.76|1000
1612178410000|2021-02-01 11:20:10|93.86|93.78|93.96|93.9|93.96|93.92|93.86|93.78|27726
1612178420000|2021-02-01 11:20:20|||||||||1022
1612178430000|2021-02-01 11:20:30|93.98|93.92|94.04|93.98|94.04|93.98|93.98|93.92|62143
1612178440000|2021-02-01 11:20:40|94.06|94|94.06|94|94.06|94|94.06|94|3113
1612178450000|2021-02-01 11:20:50|94.1|94.02|94.1|94.02|94.1|94.06|94.08|94.02|7175
1612178460000|2021-02-01 11:21:00||94.06||94.02||94.06||94.02|3392
1612178470000|2021-02-01 11:21:10|94.08|94|94.08|94.02|94.08|94.02|94.08|94|86
1612178480000|2021-02-01 11:21:20|||||||||5040
1612178490000|2021-02-01 11:21:30|94.06|94|94.02|93.92|94.06|94|94.02|93.92|26800
1612178500000|2021-02-01 11:21:40|94|93.94|94.02|93.96|94.02|93.96|94|93.94|2730
1612178510000|2021-02-01 11:21:50|94|93.98|94.04|94|94.04|94|93.98|93.9|47065
1612178520000|2021-02-01 11:22:00|94.06|94.02|94.06|94|94.08|94.02|94.06|94|15035
1612178540000|2021-02-01 11:22:20|94.04||94.04||94.04||94.04||2965
1612178550000|2021-02-01 11:22:30|94.02|93.98|93.98|93.94|94.02|93.98|93.98|93.94|6213
1612178570000|2021-02-01 11:22:50|93.96|93.92|93.96|93.88|94.02|93.92|93.92|93.86|27683
1612178590000|2021-02-01 11:23:10|93.98|93.9|94.08|94|94.08|94.02|93.98|93.9|50513
1612178600000|2021-02-01 11:23:20|94.06|93.98|94.06|93.94|94.06|93.98|94.06|93.94|10800
1612178610000|2021-02-01 11:23:30||93.96||93.96||93.96||93.96|1073
1612178620000|2021-02-01 11:23:40|94.04|93.94|94.02|93.92|94.04|93.94|94.02|93.9|99
1612178630000|2021-02-01 11:23:50|94|93.9|93.9|93.8|94|93.9|93.9|93.8|20139
1612178640000|2021-02-01 11:24:00|93.88|93.78|93.82|93.72|93.88|93.78|93.82|93.7|12137
1612178650000|2021-02-01 11:24:10|||||||||17190
1612178660000|2021-02-01 11:24:20|||||||||200
1612178670000|2021-02-01 11:24:30|||||||||2638
1612178680000|2021-02-01 11:24:40|93.8||93.8||93.8||93.8||4622
1612178690000|2021-02-01 11:24:50|93.82|93.74|93.86|93.8|93.86|93.82|93.82|93.74|1261
1612178700000|2021-02-01 11:25:00|||||||||4228
1612178710000|2021-02-01 11:25:10|93.88|93.82|93.94|93.84|93.96|93.84|93.88|93.82|3591
1612178720000|2021-02-01 11:25:20|||||||||2130
1612178740000|2021-02-01 11:25:40|93.92|93.82|93.92|93.86|93.92|93.88|93.88|93.82|4878
1612178750000|2021-02-01 11:25:50|93.9|93.82|93.9|93.8|93.9|93.82|93.9|93.8|0
1612178760000|2021-02-01 11:26:00|93.88|93.78|93.86|93.76|93.88|93.8|93.86|93.76|23496
1612178770000|2021-02-01 11:26:10|93.84|93.82|93.82|93.7|93.84|93.82|93.82|93.7|1318
1612178780000|2021-02-01 11:26:20|||||||||325
1612178790000|2021-02-01 11:26:30||93.72||93.76||93.76||93.72|60
1612178800000|2021-02-01 11:26:40|93.84|93.78|93.88|93.84|93.9|93.84|93.84|93.78|7864
1612178810000|2021-02-01 11:26:50|93.92|93.86|93.94|93.9|93.94|93.9|93.92|93.86|43
1612178830000|2021-02-01 11:27:10|93.92||93.92||93.92||93.92||4103
1612178840000|2021-02-01 11:27:20|93.94|93.92|93.94|93.9|93.94|93.92|93.94|93.9|581
1612178850000|2021-02-01 11:27:30|93.92|93.86|93.92|93.86|93.94|93.86|93.92|93.86|2508
1612178860000|2021-02-01 11:27:40||93.84||93.84||93.84||93.82|2067
1612178880000|2021-02-01 11:28:00|93.94|93.86|93.98|93.9|93.98|93.9|93.94|93.86|6780
1612178900000|2021-02-01 11:28:20|94|93.92|94.04|93.94|94.06|93.94|94|93.92|6387
1612178920000|2021-02-01 11:28:40|93.94|93.92|93.92|93.88|94.02|93.92|93.92|93.88|164623
1612178930000|2021-02-01 11:28:50|93.9|93.84|93.9|93.84|93.92|93.84|93.86|93.78|8872
1612178940000|2021-02-01 11:29:00|93.88|93.82|93.88|93.8|93.9|93.82|93.88|93.8|0
1612178950000|2021-02-01 11:29:10|93.84|93.78|93.84|93.78|93.84|93.78|93.84|93.78|0
1612178960000|2021-02-01 11:29:20|93.82|93.76|93.9|93.82|93.9|93.84|93.82|93.74|2983
1612178970000|2021-02-01 11:29:30||93.84||93.84||93.84||93.84|27
1612178980000|2021-02-01 11:29:40|93.92|93.86|93.96|93.86|93.96|93.86|93.92|93.86|2446
1612179000000|2021-02-01 11:30:00|||||||||23269
1612179010000|2021-02-01 11:30:10|93.94|93.88|93.94|93.88|93.96|93.88|93.94|93.86|27095
1612179030000|2021-02-01 11:30:30|93.92|93.86|93.9|93.84|93.92|93.86|93.9|93.84|412
1612179040000|2021-02-01 11:30:40|93.88||93.88||93.88||93.88||0
1612179050000|2021-02-01 11:30:50|93.9||93.88||93.9||93.88||11
1612179060000|2021-02-01 11:31:00|||||||||500
1612179070000|2021-02-01 11:31:10|93.9|93.86|93.96|93.94|94|93.94|93.9|93.86|24893
1612179080000|2021-02-01 11:31:20|94|93.92|94|93.94|94|93.94|94|93.92|1
1612179100000|2021-02-01 11:31:40||93.92||93.94||93.94||93.92|41
1612179110000|2021-02-01 11:31:50|94.02|93.96|94|93.94|94.02|93.96|94|93.94|1900
1612179120000|2021-02-01 11:32:00|94.02|93.96|94|93.98|94.02|93.98|94|93.94|13294
1612179130000|2021-02-01 11:32:10|94.02|93.96|94.08|94|94.1|94|94|93.96|20392
1612179140000|2021-02-01 11:32:20|94.1|94.02|94.02|93.98|94.1|94.04|94.02|93.98|5307
1612179150000|2021-02-01 11:32:30|94|93.94|93.94|93.86|94|93.94|93.94|93.86|2739
1612179160000|2021-02-01 11:32:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|1177
1612179170000|2021-02-01 11:32:50||93.86||93.86||93.86||93.86|3210
1612179180000|2021-02-01 11:33:00|93.9||93.92||93.92||93.9||232
1612179190000|2021-02-01 11:33:10|93.94|93.88|93.98|93.9|93.98|93.9|93.94|93.88|2602
1612179200000|2021-02-01 11:33:20|94|93.92|94.02|93.94|94.02|93.96|94|93.92|2264
1612179210000|2021-02-01 11:33:30|94|93.92|94|93.88|94|93.92|94|93.88|62
1612179220000|2021-02-01 11:33:40|93.98||93.96||93.98||93.96||0
1612179230000|2021-02-01 11:33:50|||||||||56
1612179240000|2021-02-01 11:34:00|93.94|93.86|93.94|93.86|93.94|93.86|93.92|93.82|2671
1612179260000|2021-02-01 11:34:20|93.96|93.88|93.98|93.92|93.98|93.92|93.96|93.88|3588
1612179270000|2021-02-01 11:34:30|94|93.94|94.02|93.98|94.04|93.98|94|93.92|16315
1612179280000|2021-02-01 11:34:40|94|93.94|93.98|93.88|94|93.94|93.98|93.88|3841
1612179290000|2021-02-01 11:34:50|94|93.9|94.02|93.94|94.02|93.94|94|93.9|7863
1612179300000|2021-02-01 11:35:00|94|93.92|94|93.92|94|93.92|94|93.9|133
1612179310000|2021-02-01 11:35:10|93.98|93.9|94|93.92|94.02|93.92|93.98|93.88|1415
1612179320000|2021-02-01 11:35:20|93.98|93.9|93.98|93.9|93.98|93.92|93.98|93.88|2031
1612179330000|2021-02-01 11:35:30|94||94||94||94||1102
1612179340000|2021-02-01 11:35:40|93.98|93.92|93.98|93.92|93.98|93.92|93.98|93.9|3528
1612179350000|2021-02-01 11:35:50|93.96|93.9|93.98|93.9|93.98|93.92|93.96|93.9|93
1612179360000|2021-02-01 11:36:00||93.92||93.92||93.92||93.92|7
1612179370000|2021-02-01 11:36:10|||||||||429
1612179380000|2021-02-01 11:36:20||93.9||93.9||93.9||93.9|1065
1612179390000|2021-02-01 11:36:30|93.96|93.88|93.98|93.9|93.98|93.9|93.96|93.88|10
1612179410000|2021-02-01 11:36:50|||||||||106
1612179420000|2021-02-01 11:37:00|||||||||947
1612179430000|2021-02-01 11:37:10|93.96||93.96||93.96||93.96||2332
1612179440000|2021-02-01 11:37:20||93.88||93.9||93.9||93.88|6486
1612179460000|2021-02-01 11:37:40|93.94|93.88|93.92|93.84|93.94|93.88|93.9|93.84|374
1612179470000|2021-02-01 11:37:50|93.9||93.88||93.9||93.88||33903
1612179480000|2021-02-01 11:38:00|93.86|93.82|93.84|93.8|93.86|93.82|93.84|93.8|4987
1612179490000|2021-02-01 11:38:10|93.82|93.78|93.82|93.74|93.82|93.8|93.82|93.72|106
1612179510000|2021-02-01 11:38:30|93.84|93.76|93.84|93.76|93.86|93.78|93.82|93.76|1405
1612179520000|2021-02-01 11:38:40|93.82|93.78|93.86|93.8|93.86|93.82|93.82|93.78|4054
1612179530000|2021-02-01 11:38:50|93.88|93.82|93.88|93.82|93.88|93.82|93.88|93.82|260
1612179540000|2021-02-01 11:39:00||93.84||93.84||93.84||93.82|0
1612179560000|2021-02-01 11:39:20|93.86|93.82|93.88|93.8|93.88|93.82|93.86|93.8|1353
1612179570000|2021-02-01 11:39:30||93.82||93.82||93.82||93.82|2277
1612179590000|2021-02-01 11:39:50|||||||||2936
1612179600000|2021-02-01 11:40:00|||||||||1942
1612179610000|2021-02-01 11:40:10|||||||||100
1612179630000|2021-02-01 11:40:30||93.8||93.82||93.82||93.8|2642
1612179640000|2021-02-01 11:40:40|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|289
1612179660000|2021-02-01 11:41:00|93.84|93.78|93.84|93.78|93.84|93.78|93.8|93.74|6340
1612179670000|2021-02-01 11:41:10|93.82|93.8|93.84|93.76|93.84|93.8|93.82|93.76|3430
1612179680000|2021-02-01 11:41:20|93.82|93.78|93.82|93.76|93.84|93.78|93.82|93.74|10
1612179690000|2021-02-01 11:41:30|93.8|93.74|93.86|93.8|93.86|93.84|93.8|93.74|16784
1612179710000|2021-02-01 11:41:50|93.84||93.86||93.86||93.84||1593
1612179730000|2021-02-01 11:42:10|93.88|93.82|93.96|93.9|93.96|93.9|93.88|93.82|5022
1612179750000|2021-02-01 11:42:30|93.94|93.88|93.94|93.88|93.94|93.88|93.94|93.88|2148
1612179770000|2021-02-01 11:42:50|93.96|93.9|94.02|93.94|94.02|93.94|93.96|93.9|14834
1612179780000|2021-02-01 11:43:00|94|93.92|93.96|93.88|94|93.94|93.94|93.88|13663
1612179790000|2021-02-01 11:43:10|93.98|93.9|94.04|93.94|94.04|93.98|93.98|93.9|20006
1612179800000|2021-02-01 11:43:20|||||||||20000
1612179810000|2021-02-01 11:43:30||93.98||93.98||93.98||93.98|2050
1612179820000|2021-02-01 11:43:40|94.02|93.94|94.02|93.94|94.04|93.94|94.02|93.94|1025
1612179830000|2021-02-01 11:43:50|94|94|94|93.94|94|94|94|93.94|11299
1612179840000|2021-02-01 11:44:00|94.02||94.02||94.02||94.02||532
1612179850000|2021-02-01 11:44:10|94.04|93.96|94.04|94|94.04|94|94.04|93.96|0
1612179860000|2021-02-01 11:44:20|94.08|94.02|94.1|94.02|94.1|94.04|94.04|94|2085554
1612179870000|2021-02-01 11:44:30|94.12|94|94.16|94.06|94.18|94.14|94.12|94|25231
1612179880000|2021-02-01 11:44:40|94.2|94.08|94.16|94.08|94.2|94.08|94.14|94.04|85
1612179890000|2021-02-01 11:44:50||94.06||94.06||94.06||94.06|133
1612179900000|2021-02-01 11:45:00|94.18|94.08|94.2|94.08|94.2|94.08|94.18|94.08|280
1612179910000|2021-02-01 11:45:10|94.18|94.1|94.18|94.06|94.18|94.12|94.18|94.06|265
1612179920000|2021-02-01 11:45:20|94.16|94.04|94.02|93.92|94.16|94.04|94.02|93.92|5689
1612179930000|2021-02-01 11:45:30|93.98|93.9|94.02|93.92|94.02|93.92|93.96|93.9|5340
1612179950000|2021-02-01 11:45:50|94.06|94|94.04|94|94.08|94|94.02|93.94|8553
1612179960000|2021-02-01 11:46:00|||||||||5374
1612179970000|2021-02-01 11:46:10|94|93.96|94.04|94|94.04|94|93.96|93.92|27112
1612179980000|2021-02-01 11:46:20|||||||||2540
1612179990000|2021-02-01 11:46:30|94.08|94.02|94.08|94.04|94.08|94.06|94.08|94.02|7560
1612180010000|2021-02-01 11:46:50|94.06|94.02|94.06|94|94.06|94.02|94.06|94|4362
1612180020000|2021-02-01 11:47:00|||||||||8
1612180030000|2021-02-01 11:47:10|94.08||94.08||94.08||94.08||5206
1612180040000|2021-02-01 11:47:20|94.06||94.06||94.06||94.06||10010
1612180060000|2021-02-01 11:47:40|94.04|93.98|94|93.92|94.04|93.98|94|93.92|6766
1612180070000|2021-02-01 11:47:50|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.88|2162
1612180080000|2021-02-01 11:48:00|93.94|93.88|93.96|93.86|93.96|93.88|93.94|93.86|234
1612180090000|2021-02-01 11:48:10|93.94|93.88|93.96|93.88|93.96|93.88|93.94|93.88|0
1612180110000|2021-02-01 11:48:30|93.94||93.94||93.94||93.94||166
1612180140000|2021-02-01 11:49:00|93.92|93.9|93.94|93.9|93.94|93.9|93.92|93.9|214
1612180150000|2021-02-01 11:49:10|93.96|93.92|93.96|93.94|93.98|93.94|93.96|93.9|1704
1612180170000|2021-02-01 11:49:30|93.98|93.96|93.98|93.96|93.98|93.96|93.98|93.9|14132
1612180180000|2021-02-01 11:49:40||93.92||93.96||93.96||93.9|1327
1612180190000|2021-02-01 11:49:50||93.92||93.94||93.96||93.88|4623
1612180200000|2021-02-01 11:50:00|93.96||93.96||93.96||93.96||21235
1612180210000|2021-02-01 11:50:10|93.98|93.96|94.1|94.02|94.1|94.02|93.98|93.94|14405
1612180230000|2021-02-01 11:50:30|94.08|94|94.08|94|94.08|94|94.08|94|1890
1612180250000|2021-02-01 11:50:50|94.06||94.08||94.08||94.06||16
1612180270000|2021-02-01 11:51:10||94.02||94.02||94.02||94.02|770
1612180290000|2021-02-01 11:51:30|||||||||4202
1612180300000|2021-02-01 11:51:40|||||||||2250
1612180310000|2021-02-01 11:51:50|94.06|94|94.04|94|94.06|94|94.04|94|104
1612180320000|2021-02-01 11:52:00|||||||||3756
1612180330000|2021-02-01 11:52:10|||||||||304
1612180340000|2021-02-01 11:52:20|94.08|94.02|94.04|94|94.08|94.02|94.04|94|25075
1612180350000|2021-02-01 11:52:30|94.02|93.98|93.94|93.88|94.02|93.98|93.94|93.88|23345
1612180360000|2021-02-01 11:52:40|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|0
1612180370000|2021-02-01 11:52:50|93.9||93.88||93.9||93.88||5
1612180380000|2021-02-01 11:53:00|93.9||93.9||93.9||93.9||5254
1612180390000|2021-02-01 11:53:10|93.92|93.88|93.94|93.86|93.96|93.9|93.9|93.86|19458
1612180400000|2021-02-01 11:53:20|93.92|93.84|93.9|93.82|93.92|93.84|93.9|93.82|10634
1612180410000|2021-02-01 11:53:30|||||||||252
1612180440000|2021-02-01 11:54:00|93.88|93.8|93.84|93.78|93.88|93.82|93.84|93.76|19745
1612180450000|2021-02-01 11:54:10|93.82|93.76|93.78|93.72|93.82|93.76|93.78|93.7|17053
1612180460000|2021-02-01 11:54:20|93.76||93.76||93.76||93.76||10
1612180470000|2021-02-01 11:54:30||93.7||93.72||93.72||93.7|0
1612180480000|2021-02-01 11:54:40|93.74|93.7|93.68|93.62|93.74|93.7|93.68|93.62|12132
1612180490000|2021-02-01 11:54:50|93.66|93.6|93.66|93.58|93.66|93.6|93.66|93.58|3595
1612180510000|2021-02-01 11:55:10|93.64|93.56|93.62|93.56|93.66|93.56|93.62|93.56|26887
1612180540000|2021-02-01 11:55:40|93.64|93.58|93.66|93.6|93.66|93.62|93.64|93.58|9823
1612180560000|2021-02-01 11:56:00|93.64|93.58|93.64|93.58|93.64|93.58|93.64|93.58|199
1612180570000|2021-02-01 11:56:10|93.66|93.6|93.66|93.58|93.7|93.66|93.66|93.58|10928
1612180580000|2021-02-01 11:56:20|93.64||93.64||93.64||93.64||5
1612180590000|2021-02-01 11:56:30|93.62|93.56|93.62|93.56|93.64|93.56|93.62|93.56|10
1612180600000|2021-02-01 11:56:40|||||||||11581
1612180620000|2021-02-01 11:57:00||93.58||93.56||93.58||93.56|13090
1612180630000|2021-02-01 11:57:10|93.6||93.6||93.6||93.6||110
1612180650000|2021-02-01 11:57:30|||||||||2206
1612180670000|2021-02-01 11:57:50|93.58|93.54|93.58|93.5|93.58|93.54|93.58|93.5|27212
1612180680000|2021-02-01 11:58:00|||||||||11310
1612180690000|2021-02-01 11:58:10|93.56|93.52|93.56|93.5|93.56|93.52|93.56|93.48|35339
1612180700000|2021-02-01 11:58:20|93.58|93.48|93.54|93.48|93.58|93.48|93.54|93.48|754
1612180710000|2021-02-01 11:58:30|93.52|93.46|93.5|93.4|93.52|93.46|93.5|93.4|2030
1612180720000|2021-02-01 11:58:40|93.48|93.42|93.46|93.4|93.48|93.42|93.46|93.4|117
1612180730000|2021-02-01 11:58:50|93.48|93.38|93.5|93.42|93.52|93.46|93.46|93.38|19411
1612180740000|2021-02-01 11:59:00|93.48|93.38|93.48|93.38|93.48|93.38|93.48|93.38|5
1612180750000|2021-02-01 11:59:10|93.46|93.4|93.46|93.38|93.46|93.4|93.46|93.38|3246
1612180760000|2021-02-01 11:59:20|93.5|93.4|93.5|93.42|93.5|93.44|93.5|93.4|8428
1612180770000|2021-02-01 11:59:30|93.48|93.4|93.46|93.38|93.5|93.42|93.46|93.38|5941
1612180790000|2021-02-01 11:59:50|93.44|93.36|93.34|93.3|93.44|93.38|93.32|93.3|43742
1612180810000|2021-02-01 12:00:10|93.4|93.32|93.44|93.36|93.46|93.36|93.4|93.32|2314
1612180830000|2021-02-01 12:00:30|93.42||93.44||93.44||93.42||3358
1612180840000|2021-02-01 12:00:40|93.42||93.42||93.42||93.42||54
1612180860000|2021-02-01 12:01:00|93.38||93.42||93.44||93.38||4061
1612180870000|2021-02-01 12:01:10||93.34||93.34||93.34||93.34|99
1612180890000|2021-02-01 12:01:30|93.4|93.32|93.4|93.32|93.4|93.32|93.38|93.32|5646
1612180900000|2021-02-01 12:01:40|93.38|93.3|93.34|93.26|93.38|93.3|93.34|93.26|35230
1612180910000|2021-02-01 12:01:50|93.32|93.24|93.28|93.2|93.32|93.24|93.28|93.2|4747
1612180920000|2021-02-01 12:02:00|93.24||93.24||93.24||93.24||0
1612180940000|2021-02-01 12:02:20|93.22||93.22||93.22||93.22||145
1612180950000|2021-02-01 12:02:30|93.24|93.22|93.24|93.16|93.3|93.22|93.24|93.14|53127
1612180960000|2021-02-01 12:02:40|93.26|93.18|93.26|93.18|93.28|93.18|93.26|93.18|4697
1612180980000|2021-02-01 12:03:00||93.2||93.2||93.2||93.2|51
1612180990000|2021-02-01 12:03:10|93.28|93.22|93.26|93.24|93.28|93.24|93.26|93.22|124
1612181010000|2021-02-01 12:03:30|||||||||3276
1612181020000|2021-02-01 12:03:40|93.28|93.26|93.3|93.26|93.3|93.26|93.26|93.24|13726
1612181040000|2021-02-01 12:04:00|93.28|93.24|93.28|93.18|93.28|93.24|93.26|93.16|15826
1612181050000|2021-02-01 12:04:10|||||||||786
1612181060000|2021-02-01 12:04:20|93.26|93.2|93.26|93.2|93.26|93.2|93.26|93.2|3926
1612181080000|2021-02-01 12:04:40|93.24|93.18|93.26|93.2|93.26|93.2|93.22|93.14|22785
1612181090000|2021-02-01 12:04:50||93.18||93.18||93.18||93.16|69
1612181100000|2021-02-01 12:05:00|93.28|93.2|93.42|93.38|93.46|93.38|93.28|93.2|22758
1612181110000|2021-02-01 12:05:10|93.46||93.46||93.46||93.46||5984
1612181120000|2021-02-01 12:05:20|93.48|93.46|93.56|93.48|93.56|93.48|93.48|93.46|6458
1612181130000|2021-02-01 12:05:30|93.58|93.5|93.6|93.52|93.6|93.52|93.58|93.5|4193
1612181180000|2021-02-01 12:06:20|93.58||93.58||93.58||93.58||2026
1612181190000|2021-02-01 12:06:30|93.56||93.56||93.58||93.56||9186
1612181200000|2021-02-01 12:06:40|93.54|93.48|93.54|93.46|93.56|93.48|93.48|93.46|2735
1612181210000|2021-02-01 12:06:50|93.52|93.44|93.48|93.42|93.52|93.44|93.48|93.42|6647
1612181230000|2021-02-01 12:07:10|||||||||206
1612181240000|2021-02-01 12:07:20|93.5|93.44|93.54|93.48|93.56|93.48|93.5|93.44|13388
1612181250000|2021-02-01 12:07:30|93.5|93.44|93.5|93.46|93.5|93.46|93.5|93.44|2115
1612181260000|2021-02-01 12:07:40||93.44||93.44||93.44||93.42|0
1612181270000|2021-02-01 12:07:50||93.42||93.42||93.42||93.42|10
1612181280000|2021-02-01 12:08:00|||||||||13054
1612181290000|2021-02-01 12:08:10|93.52||93.5||93.52||93.5||610
1612181300000|2021-02-01 12:08:20|||||||||1569
1612181310000|2021-02-01 12:08:30|93.48|93.4|93.44|93.34|93.48|93.42|93.42|93.34|6058
1612181320000|2021-02-01 12:08:40|93.46|93.36|93.46|93.4|93.5|93.4|93.46|93.36|4585
1612181330000|2021-02-01 12:08:50|93.48|93.42|93.48|93.42|93.5|93.42|93.48|93.42|10
1612181360000|2021-02-01 12:09:20|||||||||659
1612181380000|2021-02-01 12:09:40|93.46|93.4|93.48|93.42|93.48|93.42|93.46|93.36|9346
1612181390000|2021-02-01 12:09:50|93.46|93.38|93.38|93.3|93.48|93.4|93.38|93.3|2810
1612181400000|2021-02-01 12:10:00||93.28||93.28||93.3||93.28|213
1612181410000|2021-02-01 12:10:10||93.3||93.28||93.3||93.28|185
1612181420000|2021-02-01 12:10:20||93.3||93.32||93.32||93.3|2030
1612181430000|2021-02-01 12:10:30|93.36|93.3|93.36|93.28|93.36|93.3|93.36|93.28|975
1612181440000|2021-02-01 12:10:40|93.34|93.3|93.38|93.32|93.4|93.32|93.34|93.3|17334
1612181450000|2021-02-01 12:10:50|93.4||93.4||93.4||93.4||349
1612181460000|2021-02-01 12:11:00|93.44|93.38|93.44|93.4|93.46|93.4|93.4|93.38|7022
1612181480000|2021-02-01 12:11:20|93.48|93.42|93.54|93.46|93.54|93.46|93.48|93.42|8164
1612181490000|2021-02-01 12:11:30|93.56|93.48|93.58|93.48|93.58|93.48|93.56|93.48|0
1612181500000|2021-02-01 12:11:40|93.56|93.46|93.58|93.48|93.58|93.48|93.56|93.46|0
1612181520000|2021-02-01 12:12:00|93.6|93.5|93.58|93.48|93.6|93.54|93.58|93.48|681
1612181530000|2021-02-01 12:12:10||93.46||93.48||93.48||93.46|315
1612181550000|2021-02-01 12:12:30|93.56|93.46|93.56|93.48|93.56|93.48|93.54|93.46|5981
1612181560000|2021-02-01 12:12:40|93.54|93.5|93.52|93.46|93.54|93.5|93.52|93.46|1707
1612181570000|2021-02-01 12:12:50||93.44||93.46||93.46||93.44|31
1612181580000|2021-02-01 12:13:00|93.5|93.44|93.48|93.4|93.5|93.44|93.48|93.38|13
1612181590000|2021-02-01 12:13:10|||||||||525
1612181640000|2021-02-01 12:14:00|93.46|93.38|93.46|93.38|93.46|93.38|93.46|93.36|343
1612181650000|2021-02-01 12:14:10|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|245
1612181670000|2021-02-01 12:14:30||93.38||93.38||93.38||93.36|0
1612181690000|2021-02-01 12:14:50|93.42||93.42||93.42||93.42||3
1612181700000|2021-02-01 12:15:00|93.44|93.4|93.44|93.4|93.44|93.4|93.44|93.4|19451
1612181710000|2021-02-01 12:15:10||93.42||93.42||93.42||93.42|0
1612181740000|2021-02-01 12:15:40|93.46|93.44|93.52|93.46|93.52|93.46|93.46|93.42|3794
1612181760000|2021-02-01 12:16:00|93.54|93.48|93.54|93.5|93.56|93.5|93.52|93.48|30517
1612181770000|2021-02-01 12:16:10|93.52||93.52||93.52||93.52||0
1612181780000|2021-02-01 12:16:20|93.54|93.48|93.52|93.48|93.54|93.48|93.52|93.48|4583
1612181790000|2021-02-01 12:16:30|93.54||93.52||93.54||93.52||0
1612181800000|2021-02-01 12:16:40|93.54||93.54||93.54||93.54||5240
1612181810000|2021-02-01 12:16:50|93.56|93.5|93.56|93.48|93.58|93.5|93.52|93.48|5414
1612181820000|2021-02-01 12:17:00|93.54||93.54||93.54||93.54||100
1612181830000|2021-02-01 12:17:10|93.5|93.46|93.48|93.4|93.5|93.46|93.44|93.4|13687
1612181840000|2021-02-01 12:17:20|93.5|93.42|93.48|93.4|93.5|93.42|93.48|93.4|142
1612181850000|2021-02-01 12:17:30|93.5|93.42|93.48|93.42|93.5|93.42|93.48|93.4|98
1612181910000|2021-02-01 12:18:30|||||||||1053
1612181920000|2021-02-01 12:18:40||93.44||93.44||93.44||93.44|150
1612181950000|2021-02-01 12:19:10||93.42||93.4||93.42||93.4|1255
1612181960000|2021-02-01 12:19:20|93.46||93.46||93.46||93.46||12
1612181970000|2021-02-01 12:19:30|93.44|93.38|93.44|93.38|93.44|93.38|93.42|93.38|277
1612181980000|2021-02-01 12:19:40|93.42||93.42||93.44||93.42||0
1612182000000|2021-02-01 12:20:00|93.44|93.4|93.58|93.5|93.6|93.5|93.44|93.4|10501
1612182010000|2021-02-01 12:20:10|93.6|93.52|93.6|93.54|93.6|93.54|93.6|93.52|990
1612182030000|2021-02-01 12:20:30|93.62|93.6|93.72|93.64|93.72|93.66|93.62|93.6|6925
1612182040000|2021-02-01 12:20:40|93.7|93.66|93.72|93.64|93.72|93.66|93.7|93.62|279
1612182050000|2021-02-01 12:20:50|93.68|93.62|93.66|93.6|93.68|93.62|93.64|93.6|5324
1612182060000|2021-02-01 12:21:00|93.64|93.56|93.62|93.54|93.64|93.56|93.6|93.54|955
1612182080000|2021-02-01 12:21:20|||||||||534
1612182100000|2021-02-01 12:21:40|93.58|93.52|93.6|93.52|93.6|93.52|93.56|93.5|10117
1612182150000|2021-02-01 12:22:30|||||||||12307
1612182170000|2021-02-01 12:22:50|93.58||93.58||93.58||93.58||181
1612182180000|2021-02-01 12:23:00|93.6||93.6||93.6||93.6||1802
1612182190000|2021-02-01 12:23:10|||||||||2113
1612182200000|2021-02-01 12:23:20|||||||||11633
1612182210000|2021-02-01 12:23:30|93.62|93.54|93.64|93.56|93.64|93.56|93.6|93.54|11806
1612182220000|2021-02-01 12:23:40|||||||||10
1612182230000|2021-02-01 12:23:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1612182240000|2021-02-01 12:24:00|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.56|57
1612182260000|2021-02-01 12:24:20|93.6|93.58|93.64|93.58|93.64|93.6|93.6|93.58|26056
1612182280000|2021-02-01 12:24:40|||||||||1593
1612182290000|2021-02-01 12:24:50|93.66|93.6|93.64|93.56|93.7|93.64|93.64|93.56|10525
1612182300000|2021-02-01 12:25:00||93.58||93.56||93.58||93.56|33
1612182310000|2021-02-01 12:25:10|93.66|93.58|93.7|93.62|93.7|93.62|93.66|93.58|10263
1612182320000|2021-02-01 12:25:20|93.68|93.6|93.66|93.58|93.68|93.6|93.66|93.58|18
1612182330000|2021-02-01 12:25:30|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.56|746
1612182340000|2021-02-01 12:25:40|||||||||527
1612182350000|2021-02-01 12:25:50|93.62|93.54|93.62|93.54|93.62|93.56|93.62|93.54|73
1612182370000|2021-02-01 12:26:10|||||||||2116
1612182380000|2021-02-01 12:26:20|93.6|93.52|93.6|93.52|93.6|93.52|93.6|93.52|4454
1612182390000|2021-02-01 12:26:30||93.54||93.54||93.54||93.54|0
1612182400000|2021-02-01 12:26:40|||||||||2113
1612182410000|2021-02-01 12:26:50|93.58|93.52|93.58|93.5|93.58|93.52|93.58|93.5|9854
1612182420000|2021-02-01 12:27:00|93.6|93.52|93.62|93.56|93.62|93.56|93.6|93.52|8024
1612182430000|2021-02-01 12:27:10|93.6|93.54|93.6|93.56|93.6|93.56|93.6|93.54|0
1612182440000|2021-02-01 12:27:20|93.58||93.58||93.58||93.58||53
1612182450000|2021-02-01 12:27:30|93.56|93.52|93.56|93.5|93.56|93.54|93.56|93.5|173
1612182470000|2021-02-01 12:27:50|93.54|93.48|93.54|93.46|93.56|93.48|93.52|93.44|12113
1612182490000|2021-02-01 12:28:10|93.56|93.54|93.6|93.52|93.6|93.54|93.56|93.5|12073
1612182500000|2021-02-01 12:28:20|93.56||93.56||93.56||93.56||1000
1612182510000|2021-02-01 12:28:30|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.54|115
1612182520000|2021-02-01 12:28:40|||||||||5725
1612182530000|2021-02-01 12:28:50|93.62|93.56|93.66|93.58|93.66|93.58|93.62|93.54|1525
1612182540000|2021-02-01 12:29:00|93.68|93.6|93.72|93.7|93.72|93.7|93.68|93.6|3900
1612182560000|2021-02-01 12:29:20|93.76|93.68|93.76|93.72|93.76|93.72|93.76|93.68|7206
1612182570000|2021-02-01 12:29:30|93.78||93.82||93.82||93.78||0
1612182590000|2021-02-01 12:29:50|||||||||1061
1612182610000|2021-02-01 12:30:10|93.8|93.74|93.82|93.74|93.82|93.76|93.8|93.74|1053
1612182640000|2021-02-01 12:30:40||93.76||93.76||93.78||93.76|285
1612182670000|2021-02-01 12:31:10|93.84|93.78|93.86|93.78|93.88|93.78|93.84|93.78|4699
1612182680000|2021-02-01 12:31:20|93.84||93.84||93.84||93.84||1156
1612182690000|2021-02-01 12:31:30|93.86||93.86||93.86||93.86||1
1612182700000|2021-02-01 12:31:40|93.88||93.88||93.88||93.88||717
1612182710000|2021-02-01 12:31:50|93.86||93.86||93.86||93.86||8336
1612182730000|2021-02-01 12:32:10|93.84|93.76|93.82|93.78|93.84|93.78|93.8|93.76|227
1612182740000|2021-02-01 12:32:20|93.8|93.76|93.76|93.7|93.8|93.76|93.76|93.7|1025
1612182750000|2021-02-01 12:32:30|93.8|93.72|93.84|93.72|93.96|93.84|93.8|93.72|71117
1612182760000|2021-02-01 12:32:40||93.74||93.74||93.74||93.74|0
1612182770000|2021-02-01 12:32:50|93.82|93.76|93.84|93.76|93.84|93.76|93.82|93.76|3175
1612182780000|2021-02-01 12:33:00|93.86|93.78|93.96|93.86|93.96|93.86|93.86|93.78|8182
1612182790000|2021-02-01 12:33:10|93.98|93.88|93.98|93.9|93.98|93.9|93.98|93.88|95
1612182800000|2021-02-01 12:33:20|94.02|93.94|94.04|93.98|94.04|93.98|94.02|93.94|220
1612182810000|2021-02-01 12:33:30|94|93.94|93.94|93.88|94|93.94|93.94|93.88|4261
1612182840000|2021-02-01 12:34:00|93.96||93.96||93.96||93.96||235
1612182850000|2021-02-01 12:34:10|93.94||93.94||93.94||93.94||10
1612182860000|2021-02-01 12:34:20|93.92|93.86|93.9|93.82|93.92|93.86|93.9|93.8|10082
1612182870000|2021-02-01 12:34:30||93.84||93.84||93.84||93.84|0
1612182880000|2021-02-01 12:34:40|93.92||93.92||93.92||93.92||10594
1612182890000|2021-02-01 12:34:50|93.94|93.86|93.94|93.88|93.94|93.88|93.94|93.86|4009
1612182920000|2021-02-01 12:35:20|||||||||162
1612182930000|2021-02-01 12:35:30||93.84||93.86||93.86||93.84|1290
1612182960000|2021-02-01 12:36:00|||||||||93
1612182970000|2021-02-01 12:36:10||93.88||93.88||93.88||93.88|210
1612182980000|2021-02-01 12:36:20|93.92|93.9|93.94|93.88|93.94|93.9|93.92|93.88|6643
1612183000000|2021-02-01 12:36:40|||||||||4258
1612183010000|2021-02-01 12:36:50|||||||||192
1612183020000|2021-02-01 12:37:00|93.96|93.9|94|93.92|94|93.96|93.96|93.9|6718
1612183030000|2021-02-01 12:37:10|93.98||93.96||93.98||93.96||1060
1612183040000|2021-02-01 12:37:20|93.98|93.94|93.96|93.94|94|93.94|93.96|93.94|21
1612183050000|2021-02-01 12:37:30|||||||||1500
1612183060000|2021-02-01 12:37:40|93.98||93.98||93.98||93.98||40
1612183070000|2021-02-01 12:37:50|93.96|93.9|93.88|93.84|93.96|93.9|93.88|93.82|29990
1612183080000|2021-02-01 12:38:00|93.94|93.86|93.92|93.84|93.96|93.86|93.88|93.84|0
1612183090000|2021-02-01 12:38:10|93.94|93.86|93.84|93.76|93.94|93.86|93.82|93.76|18179
1612183100000|2021-02-01 12:38:20|93.82|93.74|93.8|93.72|93.82|93.74|93.8|93.72|0
1612183110000|2021-02-01 12:38:30|||||||||4254
1612183130000|2021-02-01 12:38:50|93.82|93.74|93.8|93.7|93.82|93.74|93.8|93.7|1361
1612183140000|2021-02-01 12:39:00||93.72||93.72||93.72||93.72|4089
1612183180000|2021-02-01 12:39:40|||||||||1000
1612183190000|2021-02-01 12:39:50|93.78||93.78||93.78||93.78||212
1612183200000|2021-02-01 12:40:00|93.8|93.74|93.8|93.76|93.8|93.76|93.8|93.74|2523
1612183220000|2021-02-01 12:40:20|93.82|93.78|93.84|93.76|93.86|93.82|93.82|93.76|2883
1612183230000|2021-02-01 12:40:30|93.86|93.78|93.84|93.78|93.86|93.78|93.84|93.78|23773
1612183250000|2021-02-01 12:40:50||93.76||93.76||93.76||93.76|645
1612183270000|2021-02-01 12:41:10|93.86|93.78|93.86|93.78|93.86|93.78|93.86|93.78|320
1612183280000|2021-02-01 12:41:20|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|63
1612183290000|2021-02-01 12:41:30|||||||||45
1612183300000|2021-02-01 12:41:40|||||||||622
1612183320000|2021-02-01 12:42:00|93.86|93.78|93.9|93.84|93.9|93.86|93.86|93.78|7527
1612183330000|2021-02-01 12:42:10|93.88||93.88||93.88||93.88||0
1612183340000|2021-02-01 12:42:20|93.9|93.86|93.92|93.86|93.92|93.86|93.9|93.84|8482
1612183350000|2021-02-01 12:42:30|||||||||3040
1612183360000|2021-02-01 12:42:40|93.94|93.88|93.96|93.88|93.96|93.88|93.94|93.88|468
1612183370000|2021-02-01 12:42:50|93.98|93.9|93.98|93.92|93.98|93.92|93.98|93.9|4916
1612183380000|2021-02-01 12:43:00|94|93.88|93.96|93.88|94|93.88|93.94|93.88|133
1612183400000|2021-02-01 12:43:20|93.98|93.9|93.96|93.92|93.98|93.92|93.96|93.9|1000
1612183430000|2021-02-01 12:43:50|93.98|93.94|94.08|94|94.08|94.04|93.98|93.94|31128
1612183440000|2021-02-01 12:44:00|94.06|94.02|94.06|94|94.06|94.02|94.04|93.98|18219
1612183460000|2021-02-01 12:44:20|94.08|93.98|94.02|93.92|94.08|94|94.02|93.92|9032
1612183470000|2021-02-01 12:44:30|94|93.94|94|93.94|94|93.94|94|93.94|0
1612183480000|2021-02-01 12:44:40|||||||||515
1612183490000|2021-02-01 12:44:50|94.02|93.96|94.1|94.04|94.1|94.06|94.02|93.96|5606
1612183510000|2021-02-01 12:45:10|||||||||19
1612183550000|2021-02-01 12:45:50||94.06||94.06||94.06||94.06|173
1612183580000|2021-02-01 12:46:20|||||||||20000
1612183620000|2021-02-01 12:47:00|94.08|94.04|94.08|94.04|94.08|94.04|94.08|94.04|11347
1612183660000|2021-02-01 12:47:40|94.06|94.02|94.02|94|94.06|94.02|94.02|93.94|11505
1612183670000|2021-02-01 12:47:50|94.04||94.04||94.06||94.04||2570
1612183680000|2021-02-01 12:48:00|94.06|94.02|94.08|94.04|94.08|94.04|94.06|94|4631
1612183690000|2021-02-01 12:48:10|94.1|94.06|94.16|94.12|94.16|94.12|94.1|94.06|29638
1612183700000|2021-02-01 12:48:20|94.18|94.1|94.1|94.04|94.18|94.1|94.1|94.02|20940
1612183710000|2021-02-01 12:48:30|94.12||94.12||94.14||94.12||1000
1612183730000|2021-02-01 12:48:50|94.14|94.06|94.24|94.16|94.24|94.18|94.12|94.06|18102
1612183740000|2021-02-01 12:49:00|94.22|94.2|94.24|94.2|94.26|94.2|94.22|94.2|79
1612183750000|2021-02-01 12:49:10||94.16||94.12||94.16||94.12|100
1612183760000|2021-02-01 12:49:20|||||||||5319
1612183770000|2021-02-01 12:49:30|94.22|94.14|94.24|94.14|94.24|94.14|94.2|94.14|2894
1612183780000|2021-02-01 12:49:40|||||||||1480
1612183790000|2021-02-01 12:49:50|94.22|94.16|94.22|94.16|94.22|94.16|94.22|94.12|0
1612183800000|2021-02-01 12:50:00|94.24||94.24||94.24||94.24||3000
1612183810000|2021-02-01 12:50:10|94.22||94.22||94.22||94.22||0
1612183820000|2021-02-01 12:50:20|||||||||1149
1612183850000|2021-02-01 12:50:50|94.2|94.2|94.2|94.12|94.22|94.2|94.18|94.1|20128
1612183860000|2021-02-01 12:51:00|94.22|94.14|94.22|94.16|94.24|94.22|94.2|94.14|13614
1612183870000|2021-02-01 12:51:10|94.2|94.2|94.22|94.14|94.22|94.2|94.2|94.14|5
1612183880000|2021-02-01 12:51:20||94.12||94.12||94.12||94.12|3212
1612183890000|2021-02-01 12:51:30|94.2|94.14|94.22|94.14|94.22|94.2|94.2|94.14|85
1612183910000|2021-02-01 12:51:50|||||||||104
1612183920000|2021-02-01 12:52:00|94.2||94.2||94.2||94.2||10
1612183970000|2021-02-01 12:52:50|94.18||94.18||94.18||94.18||498
1612183980000|2021-02-01 12:53:00||94.1||94.1||94.1||94.1|5346
1612183990000|2021-02-01 12:53:10|94.16|94.08|94.12|94.04|94.16|94.08|94.1|94.02|5590
1612184000000|2021-02-01 12:53:20|94.1|94.02|93.98|93.9|94.1|94.04|93.94|93.9|100147
1612184010000|2021-02-01 12:53:30|93.96||93.96||93.96||93.96||3793
1612184050000|2021-02-01 12:54:10|93.94|93.88|94.04|93.96|94.06|93.98|93.9|93.84|23609
1612184060000|2021-02-01 12:54:20||93.98||93.96||93.98||93.96|68
1612184070000|2021-02-01 12:54:30|94.02|93.98|94.1|94.02|94.1|94.02|94.02|93.98|9335
1612184080000|2021-02-01 12:54:40|94.12|94.04|94.16|94.06|94.16|94.06|94.12|94.04|0
1612184100000|2021-02-01 12:55:00|94.18|94.1|94.22|94.16|94.22|94.16|94.16|94.08|13715
1612184110000|2021-02-01 12:55:10|94.24|94.18|94.22|94.14|94.24|94.18|94.2|94.14|16093
1612184120000|2021-02-01 12:55:20|94.24|94.16|94.34|94.3|94.36|94.3|94.24|94.16|101787
1612184130000|2021-02-01 12:55:30|94.36||94.36||94.36||94.36||9362
1612184140000|2021-02-01 12:55:40|94.38|94.32|94.4|94.34|94.4|94.34|94.38|94.32|7423
1612184150000|2021-02-01 12:55:50|94.38|94.32|94.38|94.32|94.4|94.34|94.38|94.32|4197
1612184160000|2021-02-01 12:56:00|||||||||1041
1612184170000|2021-02-01 12:56:10|94.36|94.3|94.36|94.3|94.36|94.3|94.34|94.28|14019
1612184180000|2021-02-01 12:56:20||94.28||94.28||94.28||94.28|0
1612184190000|2021-02-01 12:56:30|94.34|94.3|94.3|94.24|94.34|94.3|94.3|94.24|3736
1612184200000|2021-02-01 12:56:40|94.32|94.28|94.22|94.16|94.32|94.28|94.22|94.14|17652
1612184210000|2021-02-01 12:56:50|94.2|94.14|94.2|94.12|94.2|94.14|94.2|94.12|11
1612184220000|2021-02-01 12:57:00|94.18|94.1|94.16|94.1|94.18|94.12|94.16|94.1|10
1612184230000|2021-02-01 12:57:10|94.14|94.12|94.34|94.26|94.34|94.26|94.14|94.12|10577
1612184240000|2021-02-01 12:57:20|94.36|94.28|94.36|94.26|94.38|94.28|94.36|94.26|3278
1612184250000|2021-02-01 12:57:30|94.34|94.28|94.34|94.28|94.34|94.28|94.34|94.26|3152
1612184260000|2021-02-01 12:57:40|94.36|94.3|94.38|94.3|94.38|94.3|94.36|94.3|95
1612184270000|2021-02-01 12:57:50|94.4|94.32|94.38|94.32|94.4|94.32|94.38|94.32|50
1612184300000|2021-02-01 12:58:20|94.36||94.36||94.36||94.36||31811
1612184310000|2021-02-01 12:58:30|94.38||94.38||94.38||94.38||1
1612184330000|2021-02-01 12:58:50|94.36||94.36||94.36||94.36||0
1612184340000|2021-02-01 12:59:00|94.38|94.3|94.34|94.3|94.38|94.3|94.34|94.3|50
1612184350000|2021-02-01 12:59:10|94.36|94.28|94.3|94.26|94.36|94.28|94.3|94.26|1279
1612184370000|2021-02-01 12:59:30|||||||||206
1612184380000|2021-02-01 12:59:40|94.32||94.32||94.32||94.32||379
1612184400000|2021-02-01 13:00:00|94.34|94.28|94.4|94.3|94.4|94.32|94.34|94.26|22650
1612184410000|2021-02-01 13:00:10|94.42|94.32|94.46|94.4|94.48|94.4|94.42|94.32|5438
1612184430000|2021-02-01 13:00:30|||||||||2101
1612184450000|2021-02-01 13:00:50|||||||||234
1612184460000|2021-02-01 13:01:00|94.44|94.38|94.42|94.36|94.44|94.38|94.4|94.34|7502
1612184470000|2021-02-01 13:01:10|94.4||94.4||94.4||94.4||0
1612184480000|2021-02-01 13:01:20|94.38|94.34|94.48|94.42|94.48|94.42|94.38|94.34|6755
1612184500000|2021-02-01 13:01:40||94.44||94.44||94.44||94.44|0
1612184510000|2021-02-01 13:01:50|||||||||9189
1612184520000|2021-02-01 13:02:00|94.5|94.46|94.6|94.5|94.6|94.5|94.5|94.46|2440
1612184530000|2021-02-01 13:02:10|94.58||94.58||94.58||94.58||1326
1612184550000|2021-02-01 13:02:30|94.56|94.48|94.54|94.46|94.56|94.48|94.54|94.44|12117
1612184590000|2021-02-01 13:03:10|||||||||503
1612184600000|2021-02-01 13:03:20|94.56|94.48|94.58|94.5|94.58|94.5|94.56|94.48|7547
1612184610000|2021-02-01 13:03:30|94.6|94.56|94.64|94.58|94.64|94.58|94.6|94.56|2532
1612184620000|2021-02-01 13:03:40|94.66||94.68||94.68||94.66||0
1612184630000|2021-02-01 13:03:50|||||||||1061
1612184640000|2021-02-01 13:04:00|||||||||471
1612184660000|2021-02-01 13:04:20|94.7|94.6|94.72|94.62|94.72|94.62|94.7|94.6|5678
1612184680000|2021-02-01 13:04:40|94.74|94.64|94.78|94.7|94.78|94.7|94.74|94.64|4910
1612184690000|2021-02-01 13:04:50|94.8|94.68|94.78|94.7|94.8|94.7|94.78|94.66|0
1612184700000|2021-02-01 13:05:00|94.8|94.72|94.8|94.72|94.8|94.72|94.8|94.7|43
1612184760000|2021-02-01 13:06:00|||||||||512
1612184770000|2021-02-01 13:06:10|94.78|94.7|94.76|94.7|94.78|94.74|94.76|94.7|21422
1612184780000|2021-02-01 13:06:20|94.74|94.68|94.68|94.62|94.74|94.68|94.68|94.62|1279
1612184790000|2021-02-01 13:06:30|94.66|94.58|94.64|94.58|94.66|94.58|94.64|94.58|11116
1612184800000|2021-02-01 13:06:40|94.62|94.56|94.6|94.56|94.62|94.56|94.6|94.56|482
1612184810000|2021-02-01 13:06:50|94.58|94.58|94.58|94.56|94.58|94.58|94.58|94.56|3620
1612184820000|2021-02-01 13:07:00|94.56|94.52|94.54|94.52|94.56|94.52|94.54|94.52|2578
1612184830000|2021-02-01 13:07:10|94.52|94.48|94.5|94.42|94.52|94.48|94.5|94.42|401
1612184840000|2021-02-01 13:07:20||94.4||94.4||94.4||94.4|95
1612184850000|2021-02-01 13:07:30|94.48|94.38|94.5|94.42|94.5|94.42|94.48|94.38|2025
1612184860000|2021-02-01 13:07:40|94.48|94.4|94.48|94.4|94.48|94.4|94.48|94.4|19
1612184870000|2021-02-01 13:07:50|94.46|94.38|94.42|94.34|94.46|94.38|94.42|94.34|1223
1612184890000|2021-02-01 13:08:10|94.4|94.38|94.38|94.3|94.42|94.38|94.38|94.28|4892
1612184900000|2021-02-01 13:08:20|94.4|94.32|94.46|94.4|94.48|94.4|94.4|94.32|20299
1612184940000|2021-02-01 13:09:00||94.42||94.4||94.42||94.4|783
1612184950000|2021-02-01 13:09:10|94.48|94.42|94.48|94.42|94.48|94.42|94.48|94.42|13149
1612184960000|2021-02-01 13:09:20||94.44||94.44||94.44||94.44|301
1612184970000|2021-02-01 13:09:30|94.52|94.46|94.56|94.5|94.56|94.5|94.52|94.44|5403
1612184990000|2021-02-01 13:09:50|||||||||15000
1612185000000|2021-02-01 13:10:00|94.54|94.52|94.68|94.6|94.68|94.6|94.54|94.5|30998
1612185010000|2021-02-01 13:10:10||94.62||94.62||94.62||94.62|0
1612185020000|2021-02-01 13:10:20|94.66||94.66||94.66||94.66||48
1612185040000|2021-02-01 13:10:40|94.64|94.6|94.66|94.62|94.66|94.62|94.6|94.54|46628
1612185050000|2021-02-01 13:10:50|94.68|94.64|94.8|94.72|94.8|94.72|94.68|94.64|31298
1612185060000|2021-02-01 13:11:00|94.78|94.7|94.74|94.7|94.78|94.7|94.74|94.7|25528
1612185070000|2021-02-01 13:11:10|94.76|94.72|94.74|94.7|94.78|94.72|94.74|94.7|4944
1612185080000|2021-02-01 13:11:20|94.76|94.66|94.76|94.7|94.76|94.7|94.76|94.64|3950
1612185090000|2021-02-01 13:11:30|94.74|94.66|94.66|94.56|94.74|94.68|94.66|94.56|8615
1612185100000|2021-02-01 13:11:40||94.58||94.58||94.58||94.58|92
1612185110000|2021-02-01 13:11:50|94.64|94.56|94.64|94.58|94.64|94.58|94.64|94.56|10747
1612185120000|2021-02-01 13:12:00|||||||||11948
1612185130000|2021-02-01 13:12:10|94.62|94.54|94.58|94.48|94.62|94.54|94.58|94.48|3494
1612185140000|2021-02-01 13:12:20||94.5||94.5||94.5||94.5|13
1612185150000|2021-02-01 13:12:30|94.6|94.52|94.62|94.56|94.62|94.56|94.6|94.52|12167
1612185160000|2021-02-01 13:12:40|94.64|94.58|94.64|94.58|94.64|94.58|94.64|94.58|23813
1612185170000|2021-02-01 13:12:50|94.66|94.6|94.72|94.66|94.74|94.66|94.66|94.6|2692
1612185180000|2021-02-01 13:13:00|94.74|94.64|94.72|94.64|94.74|94.64|94.72|94.64|682
1612185210000|2021-02-01 13:13:30|||||||||50
1612185220000|2021-02-01 13:13:40|94.68|94.62|94.62|94.54|94.68|94.62|94.62|94.54|16001
1612185230000|2021-02-01 13:13:50|94.6|94.52|94.58|94.48|94.6|94.52|94.58|94.48|1375
1612185240000|2021-02-01 13:14:00|94.56||94.54||94.56||94.54||125
1612185250000|2021-02-01 13:14:10|94.56||94.54||94.56||94.54||0
1612185270000|2021-02-01 13:14:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|29823
1612185280000|2021-02-01 13:14:40|||||||||100
1612185290000|2021-02-01 13:14:50||94.42||94.48||94.48||94.42|3176
1612185300000|2021-02-01 13:15:00|94.5|94.44|94.48|94.44|94.5|94.44|94.48|94.44|2417
1612185310000|2021-02-01 13:15:10|94.5|94.46|94.6|94.5|94.6|94.5|94.5|94.44|7450
1612185320000|2021-02-01 13:15:20||94.52||94.52||94.52||94.52|4947
1612185330000|2021-02-01 13:15:30|94.62|94.54|94.6|94.54|94.62|94.54|94.6|94.54|7770
1612185340000|2021-02-01 13:15:40|94.62|94.52|94.64|94.54|94.64|94.54|94.62|94.52|21
1612185350000|2021-02-01 13:15:50|94.62|94.56|94.64|94.56|94.64|94.56|94.62|94.56|0
1612185360000|2021-02-01 13:16:00|94.62||94.62||94.62||94.62||2947
1612185390000|2021-02-01 13:16:30|94.64||94.64||94.64||94.64||300
1612185400000|2021-02-01 13:16:40|94.62||94.62||94.62||94.62||0
1612185410000|2021-02-01 13:16:50|94.64|94.58|94.64|94.58|94.64|94.58|94.64|94.58|2500
1612185420000|2021-02-01 13:17:00|||||||||240809
1612185430000|2021-02-01 13:17:10|94.62|94.56|94.6|94.52|94.62|94.58|94.58|94.52|18140
1612185450000|2021-02-01 13:17:30|94.58||94.58||94.58||94.58||10
1612185460000|2021-02-01 13:17:40|94.6|94.54|94.62|94.54|94.62|94.54|94.6|94.52|0
1612185470000|2021-02-01 13:17:50|94.6|94.52|94.6|94.52|94.6|94.52|94.6|94.52|513
1612185500000|2021-02-01 13:18:20|94.58|94.5|94.5|94.44|94.58|94.5|94.5|94.44|6992
1612185510000|2021-02-01 13:18:30|94.48|94.4|94.42|94.34|94.48|94.4|94.42|94.34|1081
1612185520000|2021-02-01 13:18:40|94.4|94.32|94.4|94.32|94.4|94.32|94.4|94.3|600
1612185530000|2021-02-01 13:18:50||94.34||94.34||94.34||94.34|2935
1612185540000|2021-02-01 13:19:00|94.38|94.3|94.46|94.4|94.46|94.4|94.36|94.28|32658
1612185550000|2021-02-01 13:19:10|94.48|94.42|94.58|94.52|94.58|94.52|94.48|94.42|5146
1612185560000|2021-02-01 13:19:20|94.6|94.5|94.6|94.52|94.62|94.52|94.6|94.5|4810
1612185570000|2021-02-01 13:19:30|||||||||2114
1612185590000|2021-02-01 13:19:50|94.58|94.5|94.48|94.4|94.58|94.5|94.48|94.38|15165
1612185600000|2021-02-01 13:20:00|94.5|94.42|94.52|94.4|94.54|94.44|94.5|94.4|5429
1612185630000|2021-02-01 13:20:30|94.5||94.48||94.5||94.48||108444
1612185650000|2021-02-01 13:20:50|94.46|94.38|94.44|94.36|94.46|94.38|94.44|94.36|7491
1612185660000|2021-02-01 13:21:00|||||||||1883
1612185670000|2021-02-01 13:21:10|||||||||27727
1612185700000|2021-02-01 13:21:40|94.46|94.38|94.46|94.38|94.46|94.38|94.44|94.36|0
1612185710000|2021-02-01 13:21:50|94.44|94.36|94.4|94.34|94.44|94.36|94.4|94.34|2963
1612185720000|2021-02-01 13:22:00|94.38||94.38||94.38||94.38||329
1612185760000|2021-02-01 13:22:40|94.4|94.36|94.44|94.36|94.5|94.4|94.4|94.36|2725
1612185770000|2021-02-01 13:22:50||94.34||94.34||94.34||94.34|0
1612185780000|2021-02-01 13:23:00|||||||||3000
1612185790000|2021-02-01 13:23:10|94.42|94.36|94.42|94.34|94.42|94.36|94.42|94.34|6336
1612185800000|2021-02-01 13:23:20|94.44|94.36|94.5|94.4|94.5|94.4|94.44|94.36|8256
1612185810000|2021-02-01 13:23:30|94.48|94.38|94.5|94.42|94.5|94.42|94.48|94.38|2695
1612185830000|2021-02-01 13:23:50||94.44||94.44||94.44||94.44|1000
1612185860000|2021-02-01 13:24:20||94.46||94.44||94.46||94.44|1974
1612185890000|2021-02-01 13:24:50|94.48|94.42|94.38|94.3|94.48|94.42|94.36|94.28|17286
1612185900000|2021-02-01 13:25:00|94.42|94.32|94.54|94.46|94.56|94.46|94.42|94.32|14865
1612185910000|2021-02-01 13:25:10|94.56|94.48|94.58|94.52|94.6|94.54|94.56|94.48|8179
1612185920000|2021-02-01 13:25:20|94.56|94.5|94.54|94.44|94.56|94.5|94.54|94.42|14191
1612185940000|2021-02-01 13:25:40||94.46||94.46||94.46||94.46|0
1612185950000|2021-02-01 13:25:50|94.56|94.48|94.58|94.48|94.66|94.56|94.56|94.48|30608
1612185960000|2021-02-01 13:26:00|94.6|94.5|94.58|94.48|94.6|94.5|94.58|94.48|0
1612185970000|2021-02-01 13:26:10|94.6|94.5|94.62|94.52|94.64|94.54|94.58|94.5|1568
1612185980000|2021-02-01 13:26:20|94.64|94.54|94.64|94.52|94.66|94.54|94.64|94.52|1295
1612185990000|2021-02-01 13:26:30|94.62|94.54|94.62|94.54|94.62|94.6|94.58|94.54|15626
1612186000000|2021-02-01 13:26:40|94.6||94.6||94.6||94.6||0
1612186040000|2021-02-01 13:27:20|94.56|94.52|94.5|94.4|94.56|94.52|94.5|94.4|20319
1612186060000|2021-02-01 13:27:40|94.48|94.38|94.42|94.32|94.48|94.38|94.42|94.32|4035
1612186070000|2021-02-01 13:27:50|||||||||1058
1612186080000|2021-02-01 13:28:00|||||||||206
1612186120000|2021-02-01 13:28:40|||||||||2630
1612186130000|2021-02-01 13:28:50|94.44|94.34|94.48|94.4|94.5|94.44|94.44|94.34|18367
1612186140000|2021-02-01 13:29:00|94.46||94.46||94.46||94.46||0
1612186150000|2021-02-01 13:29:10|94.48||94.46||94.48||94.46||1300
1612186160000|2021-02-01 13:29:20|94.44|94.36|94.46|94.38|94.46|94.38|94.42|94.32|5035
1612186170000|2021-02-01 13:29:30|94.48||94.44||94.48||94.44||5373
1612186200000|2021-02-01 13:30:00|94.46|94.4|94.54|94.46|94.56|94.48|94.46|94.38|13753
1612186210000|2021-02-01 13:30:10|||||||||1000
1612186230000|2021-02-01 13:30:30|94.56|94.48|94.56|94.48|94.58|94.48|94.56|94.46|50
1612186240000|2021-02-01 13:30:40|94.58|94.5|94.58|94.5|94.6|94.5|94.58|94.46|103
1612186250000|2021-02-01 13:30:50|94.6|94.52|94.6|94.52|94.6|94.52|94.6|94.52|2
1612186260000|2021-02-01 13:31:00|94.58|94.5|94.6|94.5|94.6|94.54|94.54|94.5|7233
1612186270000|2021-02-01 13:31:10|94.62|94.52|94.64|94.56|94.64|94.56|94.62|94.52|3238
1612186280000|2021-02-01 13:31:20|94.66||94.66||94.66||94.66||2000
1612186300000|2021-02-01 13:31:40|94.64|94.54|94.6|94.5|94.64|94.54|94.6|94.48|7756
1612186310000|2021-02-01 13:31:50|94.58|94.48|94.52|94.42|94.58|94.48|94.52|94.42|20690
1612186320000|2021-02-01 13:32:00|||||||||1500
1612186330000|2021-02-01 13:32:10|94.5|94.4|94.5|94.44|94.52|94.44|94.44|94.34|4872
1612186340000|2021-02-01 13:32:20|94.52|94.46|94.58|94.52|94.6|94.52|94.52|94.46|1007
1612186350000|2021-02-01 13:32:30|94.56|94.5|94.56|94.48|94.56|94.5|94.54|94.46|1588
1612186360000|2021-02-01 13:32:40|94.54|94.46|94.58|94.46|94.58|94.46|94.42|94.36|35524
1612186370000|2021-02-01 13:32:50|94.56||94.56||94.56||94.56||1374
1612186380000|2021-02-01 13:33:00|94.54|94.44|94.52|94.44|94.54|94.44|94.52|94.42|1877
1612186430000|2021-02-01 13:33:50|94.5|94.42|94.46|94.4|94.5|94.42|94.46|94.36|4303
1612186440000|2021-02-01 13:34:00|94.44||94.48||94.48||94.44||2814
1612186460000|2021-02-01 13:34:20|94.46||94.46||94.46||94.46||0
1612186500000|2021-02-01 13:35:00|||||||||8422
1612186510000|2021-02-01 13:35:10|94.48|94.42|94.54|94.48|94.54|94.5|94.48|94.42|38008
1612186520000|2021-02-01 13:35:20|94.52|94.46|94.52|94.44|94.52|94.46|94.52|94.44|3736
1612186530000|2021-02-01 13:35:30|||||||||2500
1612186550000|2021-02-01 13:35:50|94.54|94.46|94.54|94.46|94.54|94.46|94.54|94.46|970
1612186560000|2021-02-01 13:36:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|0
1612186570000|2021-02-01 13:36:10|94.54|94.46|94.54|94.46|94.54|94.46|94.54|94.46|2580
1612186600000|2021-02-01 13:36:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|29
1612186610000|2021-02-01 13:36:50|||||||||17
1612186650000|2021-02-01 13:37:30|||||||||14217
1612186660000|2021-02-01 13:37:40|||||||||3400
1612186670000|2021-02-01 13:37:50|94.5|94.46|94.52|94.46|94.52|94.46|94.5|94.46|5943
1612186680000|2021-02-01 13:38:00|94.54|94.48|94.54|94.46|94.56|94.5|94.54|94.46|6092
1612186710000|2021-02-01 13:38:30|94.52|94.44|94.5|94.44|94.52|94.44|94.5|94.44|375
1612186720000|2021-02-01 13:38:40|94.48||94.48||94.48||94.48||0
1612186740000|2021-02-01 13:39:00|94.5|94.46|94.48|94.42|94.52|94.46|94.44|94.4|9263
1612186750000|2021-02-01 13:39:10|94.46||94.46||94.48||94.46||9
1612186760000|2021-02-01 13:39:20|94.48|94.44|94.48|94.42|94.54|94.5|94.48|94.4|24616
1612186780000|2021-02-01 13:39:40|||||||||1780
1612186800000|2021-02-01 13:40:00|94.5|94.44|94.54|94.46|94.56|94.5|94.5|94.44|7411
1612186810000|2021-02-01 13:40:10|94.52|94.48|94.52|94.46|94.52|94.48|94.52|94.46|0
1612186820000|2021-02-01 13:40:20|||||||||754
1612186830000|2021-02-01 13:40:30|94.5|94.44|94.5|94.44|94.52|94.44|94.48|94.44|1522
1612186840000|2021-02-01 13:40:40|94.48|94.42|94.44|94.38|94.48|94.42|94.42|94.38|4688
1612186850000|2021-02-01 13:40:50|94.42|94.34|94.44|94.36|94.44|94.36|94.4|94.34|4242
1612186860000|2021-02-01 13:41:00|94.46|94.38|94.46|94.4|94.46|94.4|94.46|94.36|5181
1612186870000|2021-02-01 13:41:10|94.44|94.38|94.42|94.34|94.44|94.38|94.4|94.32|2838
1612186880000|2021-02-01 13:41:20|94.4|94.32|94.42|94.34|94.42|94.38|94.36|94.3|9229
1612186890000|2021-02-01 13:41:30|||||||||2080
1612186900000|2021-02-01 13:41:40|94.4|94.32|94.4|94.3|94.4|94.32|94.4|94.3|1043
1612186930000|2021-02-01 13:42:10|94.38||94.36||94.38||94.36||61
1612186950000|2021-02-01 13:42:30|||||||||73
1612186960000|2021-02-01 13:42:40|94.34||94.34||94.34||94.34||0
1612186970000|2021-02-01 13:42:50|94.32|94.28|94.32|94.24|94.32|94.28|94.32|94.24|537
1612186980000|2021-02-01 13:43:00|94.3|94.3|94.32|94.24|94.32|94.3|94.3|94.24|2593
1612186990000|2021-02-01 13:43:10|94.3||94.3||94.3||94.3||10
1612187000000|2021-02-01 13:43:20|94.28|94.22|94.26|94.2|94.28|94.22|94.26|94.2|3822
1612187020000|2021-02-01 13:43:40|94.24|94.22|94.26|94.22|94.26|94.22|94.24|94.2|4241
1612187030000|2021-02-01 13:43:50|94.28|94.24|94.28|94.22|94.3|94.26|94.26|94.22|32441
1612187040000|2021-02-01 13:44:00|94.3|94.24|94.3|94.24|94.32|94.24|94.3|94.24|1325
1612187050000|2021-02-01 13:44:10|94.32|94.26|94.36|94.3|94.36|94.3|94.32|94.26|20213
1612187060000|2021-02-01 13:44:20|94.34|94.28|94.3|94.28|94.34|94.3|94.3|94.28|2056
1612187080000|2021-02-01 13:44:40|94.32|94.3|94.46|94.4|94.46|94.42|94.32|94.3|10269
1612187090000|2021-02-01 13:44:50|94.48|94.38|94.44|94.36|94.5|94.38|94.44|94.36|0
1612187100000|2021-02-01 13:45:00|94.46|94.38|94.46|94.38|94.46|94.38|94.46|94.38|30
1612187110000|2021-02-01 13:45:10|94.48|94.4|94.5|94.42|94.52|94.42|94.46|94.4|2024
1612187140000|2021-02-01 13:45:40|94.48|94.4|94.48|94.42|94.48|94.42|94.48|94.4|2449
1612187150000|2021-02-01 13:45:50|94.46|94.4|94.46|94.4|94.48|94.4|94.46|94.4|0
1612187160000|2021-02-01 13:46:00||94.42||94.42||94.42||94.42|3161
1612187170000|2021-02-01 13:46:10|94.48||94.48||94.48||94.48||1005
1612187180000|2021-02-01 13:46:20|94.46||94.46||94.46||94.46||110
1612187190000|2021-02-01 13:46:30|94.42|94.4|94.36|94.28|94.42|94.4|94.36|94.28|7903
1612187210000|2021-02-01 13:46:50|94.34|94.26|94.38|94.28|94.4|94.32|94.34|94.26|12869
1612187250000|2021-02-01 13:47:30||94.3||94.3||94.3||94.3|203
1612187270000|2021-02-01 13:47:50|94.3|94.28|94.3|94.2|94.36|94.3|94.3|94.2|6034
1612187280000|2021-02-01 13:48:00||94.22||94.22||94.22||94.22|0
1612187290000|2021-02-01 13:48:10|||||||||2509
1612187300000|2021-02-01 13:48:20||94.24||94.24||94.24||94.24|300
1612187310000|2021-02-01 13:48:30||94.26||94.26||94.26||94.26|10091
1612187320000|2021-02-01 13:48:40|94.32|94.24|94.38|94.3|94.38|94.32|94.32|94.24|19420
1612187330000|2021-02-01 13:48:50|94.36||94.36||94.36||94.36||878
1612187370000|2021-02-01 13:49:30|94.34||94.34||94.34||94.34||26
1612187380000|2021-02-01 13:49:40|94.36|94.26|94.34|94.26|94.36|94.26|94.34|94.26|2719
1612187390000|2021-02-01 13:49:50||94.28||94.28||94.28||94.28|2649
1612187410000|2021-02-01 13:50:10|94.36|94.3|94.38|94.3|94.38|94.32|94.36|94.28|181
1612187420000|2021-02-01 13:50:20|94.36|94.28|94.38|94.3|94.38|94.3|94.36|94.28|0
1612187430000|2021-02-01 13:50:30|||||||||555
1612187440000|2021-02-01 13:50:40|94.4||94.4||94.4||94.4||10633
1612187450000|2021-02-01 13:50:50|94.38|94.32|94.36|94.28|94.38|94.34|94.36|94.28|10150
1612187460000|2021-02-01 13:51:00||94.3||94.3||94.3||94.3|0
1612187480000|2021-02-01 13:51:20|94.38|94.36|94.36|94.28|94.38|94.36|94.36|94.26|1400
1612187490000|2021-02-01 13:51:30|94.34||94.34||94.34||94.34||0
1612187500000|2021-02-01 13:51:40|94.32|94.26|94.3|94.22|94.32|94.26|94.26|94.2|10951
1612187510000|2021-02-01 13:51:50|94.32|94.24|94.34|94.26|94.34|94.26|94.3|94.24|10314
1612187520000|2021-02-01 13:52:00|94.36|94.28|94.38|94.3|94.38|94.3|94.36|94.28|5536
1612187530000|2021-02-01 13:52:10|94.36||94.36||94.36||94.36||0
1612187550000|2021-02-01 13:52:30|||||||||100
1612187580000|2021-02-01 13:53:00|||||||||280
1612187600000|2021-02-01 13:53:20|94.34|94.28|94.28|94.22|94.34|94.28|94.28|94.2|6301
1612187610000|2021-02-01 13:53:30|||||||||429
1612187620000|2021-02-01 13:53:40|94.26|94.2|94.24|94.16|94.26|94.2|94.22|94.14|11091
1612187630000|2021-02-01 13:53:50|94.22|94.18|94.22|94.16|94.24|94.18|94.22|94.16|2522
1612187640000|2021-02-01 13:54:00|94.2|94.14|94.22|94.16|94.22|94.16|94.18|94.1|11498
1612187650000|2021-02-01 13:54:10||94.14||94.16||94.16||94.12|39
1612187660000|2021-02-01 13:54:20|94.2|94.14|94.22|94.12|94.22|94.14|94.2|94.12|3005
1612187670000|2021-02-01 13:54:30|94.2|94.14|94.2|94.14|94.2|94.14|94.2|94.14|0
1612187700000|2021-02-01 13:55:00|94.18|94.12|94.22|94.14|94.22|94.14|94.18|94.12|1551
1612187720000|2021-02-01 13:55:20|||||||||106
1612187740000|2021-02-01 13:55:40|94.2|94.12|94.2|94.12|94.2|94.12|94.2|94.12|3153
1612187750000|2021-02-01 13:55:50|94.22|94.14|94.26|94.2|94.26|94.22|94.2|94.14|27767
1612187760000|2021-02-01 13:56:00||94.18||94.18||94.18||94.16|20
1612187770000|2021-02-01 13:56:10|94.24|94.16|94.22|94.12|94.24|94.16|94.2|94.12|4462
1612187780000|2021-02-01 13:56:20||94.14||94.14||94.14||94.14|25000
1612187790000|2021-02-01 13:56:30|94.2|94.12|94.2|94.1|94.2|94.12|94.2|94.1|10575
1612187800000|2021-02-01 13:56:40|94.22|94.12|94.24|94.14|94.26|94.22|94.22|94.12|23697
1612187810000|2021-02-01 13:56:50|94.22|94.16|94.22|94.14|94.22|94.16|94.22|94.14|0
1612187820000|2021-02-01 13:57:00|94.24|94.16|94.26|94.16|94.26|94.16|94.24|94.16|2330
1612187830000|2021-02-01 13:57:10|94.28|94.18|94.34|94.24|94.34|94.24|94.28|94.18|13587
1612187840000|2021-02-01 13:57:20|94.32|94.22|94.28|94.2|94.32|94.22|94.28|94.2|0
1612187850000|2021-02-01 13:57:30|94.26|94.18|94.2|94.12|94.26|94.18|94.2|94.12|8293
1612187860000|2021-02-01 13:57:40|94.18|94.1|94.2|94.12|94.2|94.12|94.16|94.1|5734
1612187890000|2021-02-01 13:58:10|94.22|94.14|94.22|94.18|94.24|94.18|94.22|94.14|20215
1612187900000|2021-02-01 13:58:20|94.24||94.24||94.26||94.24||0
1612187920000|2021-02-01 13:58:40|94.26||94.24||94.26||94.24||254
1612187930000|2021-02-01 13:58:50|94.22|94.16|94.22|94.14|94.22|94.18|94.22|94.12|2849
1612187940000|2021-02-01 13:59:00|94.2|94.12|94.18|94.16|94.2|94.16|94.18|94.12|1056
1612187950000|2021-02-01 13:59:10||94.12||94.16||94.16||94.1|189
1612187960000|2021-02-01 13:59:20|94.2|94.12|94.24|94.18|94.24|94.18|94.2|94.12|9883
1612187980000|2021-02-01 13:59:40||94.16||94.16||94.16||94.16|21
1612188000000|2021-02-01 14:00:00|94.26|94.18|94.34|94.26|94.34|94.26|94.26|94.18|8755
1612188010000|2021-02-01 14:00:10|94.36|94.28|94.42|94.34|94.44|94.34|94.36|94.28|3235
1612188020000|2021-02-01 14:00:20|||||||||198
1612188040000|2021-02-01 14:00:40|||||||||645
1612188050000|2021-02-01 14:00:50|94.4||94.4||94.4||94.4||444
1612188060000|2021-02-01 14:01:00|94.38|94.32|94.3|94.26|94.38|94.32|94.3|94.26|10369
1612188070000|2021-02-01 14:01:10|94.34|94.28|94.34|94.28|94.34|94.28|94.34|94.28|3951
1612188090000|2021-02-01 14:01:30|94.32|94.26|94.32|94.26|94.34|94.26|94.32|94.26|75
1612188100000|2021-02-01 14:01:40|||||||||977
1612188120000|2021-02-01 14:02:00|94.3|94.24|94.26|94.18|94.3|94.24|94.26|94.16|5578
1612188130000|2021-02-01 14:02:10||94.16||94.18||94.18||94.16|213
1612188150000|2021-02-01 14:02:30|94.24|94.16|94.24|94.16|94.24|94.16|94.24|94.16|13028
1612188160000|2021-02-01 14:02:40|94.22|94.14|94.2|94.12|94.22|94.16|94.2|94.1|10
1612188180000|2021-02-01 14:03:00|94.18|94.1|94.2|94.12|94.2|94.14|94.18|94.08|16383
1612188190000|2021-02-01 14:03:10||94.14||94.14||94.14||94.14|0
1612188200000|2021-02-01 14:03:20||94.16||94.16||94.16||94.16|362
1612188210000|2021-02-01 14:03:30|||||||||4213
1612188220000|2021-02-01 14:03:40|94.16|94.12|94.2|94.1|94.2|94.16|94.16|94.08|7980
1612188230000|2021-02-01 14:03:50|||||||||623
1612188250000|2021-02-01 14:04:10||94.12||94.16||94.16||94.12|27
1612188270000|2021-02-01 14:04:30|94.22|94.18|94.22|94.16|94.24|94.2|94.2|94.16|8179
1612188280000|2021-02-01 14:04:40|94.2|94.12|94.2|94.12|94.2|94.12|94.2|94.12|3528
1612188290000|2021-02-01 14:04:50|94.18||94.2||94.2||94.18||0
1612188310000|2021-02-01 14:05:10|94.18||94.18||94.18||94.18||200
1612188320000|2021-02-01 14:05:20|||||||||1380
1612188350000|2021-02-01 14:05:50|94.2|94.14|94.2|94.14|94.2|94.18|94.18|94.12|12036
1612188360000|2021-02-01 14:06:00||94.12||94.14||94.14||94.12|13
1612188370000|2021-02-01 14:06:10||94.12||94.12||94.14||94.12|11550
1612188380000|2021-02-01 14:06:20||94.14||94.14||94.14||94.12|251
1612188400000|2021-02-01 14:06:40|94.18|94.12|94.18|94.12|94.18|94.12|94.18|94.12|6124
1612188410000|2021-02-01 14:06:50|||||||||15929
1612188420000|2021-02-01 14:07:00|94.16||94.16||94.16||94.16||2574
1612188430000|2021-02-01 14:07:10|94.14|94.1|94.12|94.06|94.16|94.1|94.12|94.06|8854
1612188440000|2021-02-01 14:07:20|94.1|94.04|94.08|94.04|94.12|94.04|94.06|94.04|11006
1612188450000|2021-02-01 14:07:30|94.1||94.1||94.1||94.1||5354
1612188460000|2021-02-01 14:07:40|94.08|94.02|94.06|94.02|94.08|94.02|94.06|94.02|6642
1612188470000|2021-02-01 14:07:50|94.02|94|94|93.94|94.06|94.02|93.98|93.92|71248
1612188480000|2021-02-01 14:08:00|93.98|93.92|93.96|93.9|93.98|93.92|93.96|93.9|10320
1612188490000|2021-02-01 14:08:10|93.98|93.92|94|93.94|94|93.98|93.98|93.92|16438
1612188500000|2021-02-01 14:08:20||93.96||93.94||93.96||93.94|9
1612188510000|2021-02-01 14:08:30||93.96||93.96||93.96||93.92|1422
1612188520000|2021-02-01 14:08:40|94.02|93.98|94.04|94.02|94.08|94.02|94.02|93.98|4299
1612188530000|2021-02-01 14:08:50|94.08|94|94.02|93.98|94.08|94.02|94.02|93.98|18139
1612188550000|2021-02-01 14:09:10|94|93.96|93.96|93.9|94|93.96|93.96|93.9|6201
1612188560000|2021-02-01 14:09:20|93.94|93.88|93.88|93.82|93.94|93.88|93.88|93.82|13633
1612188570000|2021-02-01 14:09:30|||||||||1180
1612188580000|2021-02-01 14:09:40|93.86|93.8|93.88|93.8|93.88|93.8|93.84|93.8|8734
1612188590000|2021-02-01 14:09:50|93.86||93.86||93.86||93.86||0
1612188610000|2021-02-01 14:10:10|93.88|93.78|93.8|93.74|93.88|93.78|93.8|93.72|7486
1612188620000|2021-02-01 14:10:20|93.82|93.76|93.84|93.76|93.84|93.76|93.82|93.76|4139
1612188630000|2021-02-01 14:10:30|93.86|93.78|93.86|93.8|93.86|93.8|93.86|93.78|5485
1612188650000|2021-02-01 14:10:50|93.84||93.84||93.84||93.84||1000
1612188670000|2021-02-01 14:11:10|93.86|93.82|93.88|93.82|93.88|93.82|93.86|93.82|13609
1612188680000|2021-02-01 14:11:20|93.86||93.88||93.88||93.86||1145
1612188690000|2021-02-01 14:11:30|93.84|93.8|93.86|93.8|93.86|93.8|93.82|93.78|17355
1612188700000|2021-02-01 14:11:40|93.88|93.78|93.88|93.8|93.88|93.8|93.88|93.78|489
1612188710000|2021-02-01 14:11:50|||||||||13
1612188720000|2021-02-01 14:12:00|||||||||42430
1612188730000|2021-02-01 14:12:10|93.8|93.78|93.8|93.78|93.86|93.78|93.8|93.76|29586
1612188750000|2021-02-01 14:12:30||93.76||93.76||93.76||93.76|50
1612188760000|2021-02-01 14:12:40|93.84|93.78|93.88|93.84|93.88|93.84|93.8|93.78|20711
1612188770000|2021-02-01 14:12:50||93.82||93.84||93.84||93.82|0
1612188790000|2021-02-01 14:13:10|93.84|93.82|93.86|93.8|93.86|93.82|93.84|93.8|4774
1612188800000|2021-02-01 14:13:20||93.82||93.82||93.82||93.82|41125
1612188810000|2021-02-01 14:13:30|93.88|93.84|93.9|93.84|93.9|93.86|93.88|93.84|13802
1612188840000|2021-02-01 14:14:00|||||||||39950
1612188850000|2021-02-01 14:14:10|93.88||93.88||93.88||93.88||95
1612188870000|2021-02-01 14:14:30|93.9|93.86|93.9|93.86|93.9|93.86|93.9|93.86|12338
1612188880000|2021-02-01 14:14:40|||||||||1048
1612188890000|2021-02-01 14:14:50||93.84||93.84||93.84||93.84|1610
1612188900000|2021-02-01 14:15:00|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|9550
1612188910000|2021-02-01 14:15:10||93.84||93.86||93.86||93.84|34
1612188930000|2021-02-01 14:15:30|93.94|93.88|94.16|94.1|94.18|94.1|93.94|93.88|52415
1612188940000|2021-02-01 14:15:40|94.18|94.12|94.16|94.12|94.18|94.12|94.16|94.12|276
1612188950000|2021-02-01 14:15:50|94.14|94.1|94.14|94.06|94.14|94.1|94.14|94.06|22027
1612188960000|2021-02-01 14:16:00|94.12|94.08|94.12|94.08|94.12|94.08|94.12|94.08|251
1612188970000|2021-02-01 14:16:10|94.1|94.06|94.12|94.08|94.12|94.08|94.1|94.06|3167
1612188980000|2021-02-01 14:16:20|94.1|94.06|94.08|94.02|94.1|94.06|94.06|94|14928
1612188990000|2021-02-01 14:16:30|94.06||94.06||94.06||94.06||0
1612189020000|2021-02-01 14:17:00|94.04|94|94.04|93.98|94.04|94.02|94.04|93.98|6953
1612189030000|2021-02-01 14:17:10|94.06|94|94.08|94.02|94.1|94.04|94.06|94|7271
1612189040000|2021-02-01 14:17:20|||||||||234
1612189070000|2021-02-01 14:17:50|94.06|94|94.08|94|94.08|94|94.04|93.98|10271
1612189080000|2021-02-01 14:18:00||94.02||94.02||94.02||94.02|212
1612189110000|2021-02-01 14:18:30|94.1|94.04|94.08|94.02|94.1|94.06|94.08|94.02|16305
1612189130000|2021-02-01 14:18:50|94.06|94|93.98|93.94|94.06|94|93.98|93.94|13106
1612189140000|2021-02-01 14:19:00|93.96|93.9|93.88|93.82|93.96|93.92|93.88|93.82|6916
1612189150000|2021-02-01 14:19:10|93.86|93.84|93.9|93.82|93.9|93.84|93.86|93.82|12069
1612189160000|2021-02-01 14:19:20|93.88||93.88||93.88||93.86||0
1612189170000|2021-02-01 14:19:30|93.9|93.84|93.9|93.84|93.9|93.86|93.9|93.82|573
1612189180000|2021-02-01 14:19:40|93.88|93.82|93.88|93.82|93.9|93.84|93.84|93.82|4822
1612189190000|2021-02-01 14:19:50||93.84||93.82||93.84||93.82|38
1612189240000|2021-02-01 14:20:40|||||||||2107
1612189250000|2021-02-01 14:20:50|||||||||1065
1612189270000|2021-02-01 14:21:10|93.86||93.86||93.86||93.86||6732
1612189290000|2021-02-01 14:21:30|93.88|93.84|93.94|93.88|93.94|93.88|93.88|93.84|23577
1612189300000|2021-02-01 14:21:40|93.9|93.86|93.9|93.86|93.94|93.88|93.9|93.84|1558
1612189310000|2021-02-01 14:21:50|93.88|93.82|93.88|93.82|93.88|93.82|93.88|93.8|2132
1612189350000|2021-02-01 14:22:30|93.84|93.78|93.82|93.76|93.88|93.78|93.82|93.76|3749
1612189360000|2021-02-01 14:22:40||93.74||93.74||93.74||93.74|2431
1612189380000|2021-02-01 14:23:00|93.78||93.78||93.78||93.78||1124
1612189390000|2021-02-01 14:23:10|93.76|93.72|93.72|93.66|93.76|93.72|93.72|93.64|5401
1612189410000|2021-02-01 14:23:30|93.7|93.64|93.68|93.64|93.7|93.64|93.68|93.64|1344
1612189420000|2021-02-01 14:23:40|||||||||1503
1612189440000|2021-02-01 14:24:00|93.66|93.62|93.64|93.56|93.66|93.62|93.62|93.56|40416
1612189450000|2021-02-01 14:24:10|93.62||93.62||93.62||93.62||410
1612189460000|2021-02-01 14:24:20|93.64|93.58|93.62|93.58|93.66|93.62|93.62|93.58|19221
1612189470000|2021-02-01 14:24:30|||||||||2500
1612189480000|2021-02-01 14:24:40|93.6|93.56|93.58|93.52|93.6|93.56|93.58|93.52|8083
1612189490000|2021-02-01 14:24:50|93.56|93.5|93.56|93.52|93.56|93.52|93.56|93.5|4000
1612189500000|2021-02-01 14:25:00|||||||||2000
1612189510000|2021-02-01 14:25:10|93.58|93.54|93.6|93.54|93.66|93.62|93.56|93.54|25851
1612189530000|2021-02-01 14:25:30|93.58|93.52|93.62|93.52|93.62|93.52|93.56|93.5|5005
1612189540000|2021-02-01 14:25:40|93.6|93.5|93.58|93.5|93.6|93.5|93.58|93.5|100
1612189550000|2021-02-01 14:25:50|93.6|93.52|93.6|93.52|93.6|93.52|93.6|93.52|366
1612189560000|2021-02-01 14:26:00|93.54|93.54|93.6|93.52|93.6|93.54|93.54|93.52|855
1612189570000|2021-02-01 14:26:10||93.54||93.54||93.54||93.54|3055
1612189590000|2021-02-01 14:26:30||93.52||93.54||93.54||93.52|389
1612189610000|2021-02-01 14:26:50|93.62|93.56|93.6|93.52|93.66|93.6|93.6|93.52|12846
1612189620000|2021-02-01 14:27:00|93.62|93.54|93.7|93.64|93.7|93.64|93.62|93.54|25757
1612189630000|2021-02-01 14:27:10|93.72|93.66|93.8|93.72|93.8|93.72|93.72|93.64|20671
1612189650000|2021-02-01 14:27:30|93.78|93.7|93.72|93.66|93.78|93.7|93.72|93.64|4253
1612189670000|2021-02-01 14:27:50|93.74|93.68|93.88|93.82|93.96|93.82|93.74|93.68|95126
1612189680000|2021-02-01 14:28:00|93.92|93.84|94.02|93.92|94.04|93.92|93.92|93.84|33592
1612189690000|2021-02-01 14:28:10|93.98|93.9|93.96|93.88|93.98|93.9|93.96|93.88|11202
1612189700000|2021-02-01 14:28:20||93.9||93.9||93.9||93.9|526
1612189710000|2021-02-01 14:28:30|93.98|93.92|94.1|94.04|94.1|94.04|93.98|93.92|10341
1612189720000|2021-02-01 14:28:40|94.12|94.06|94.14|94.08|94.18|94.08|94.12|94.06|9040
1612189730000|2021-02-01 14:28:50|94.16|94.06|94.14|94.06|94.16|94.06|94.14|94.06|1544
1612189740000|2021-02-01 14:29:00|94.16|94.08|94.14|94.08|94.16|94.08|94.14|94.08|120
1612189750000|2021-02-01 14:29:10|94.12|94.06|94.12|94.06|94.12|94.06|94.12|94.06|3523
1612189760000|2021-02-01 14:29:20|94.14|94.08|94.16|94.08|94.16|94.08|94.14|94.08|11623
1612189770000|2021-02-01 14:29:30|94.14|94.06|94.14|94.06|94.14|94.06|94.14|94.06|2106
1612189780000|2021-02-01 14:29:40|94.16|94.08|94.16|94.08|94.16|94.08|94.16|94.08|47
1612189790000|2021-02-01 14:29:50||94.06||94.08||94.08||94.06|110
1612189800000|2021-02-01 14:30:00|94.18|94.1|94.46|94.36|94.48|94.4|94.16|94.1|78375
1612189810000|2021-02-01 14:30:10|94.44|94.34|94.34|94.24|94.44|94.34|94.22|94.06|57531
1612189820000|2021-02-01 14:30:20|94.4|94.26|94.54|94.42|94.66|94.6|94.4|94.26|82539
1612189830000|2021-02-01 14:30:30|94.56|94.44|94.58|94.5|94.64|94.5|94.54|94.42|49873
1612189840000|2021-02-01 14:30:40|94.56|94.48|94.48|94.42|94.58|94.48|94.48|94.38|53552
1612189850000|2021-02-01 14:30:50|94.5|94.4|94.56|94.44|94.58|94.56|94.48|94.38|27796
1612189860000|2021-02-01 14:31:00|94.64|94.48|94.58|94.48|94.7|94.6|94.58|94.48|35897
1612189870000|2021-02-01 14:31:10|94.6|94.5|94.66|94.54|94.74|94.66|94.58|94.48|79756
1612189880000|2021-02-01 14:31:20|94.64|94.52|94.58|94.48|94.64|94.52|94.58|94.48|56921
1612189890000|2021-02-01 14:31:30|94.56|94.46|94.5|94.36|94.56|94.46|94.5|94.32|20184
1612189900000|2021-02-01 14:31:40|94.48|94.38|94.42|94.34|94.48|94.42|94.42|94.32|15251
1612189910000|2021-02-01 14:31:50|94.4|94.38|94.5|94.36|94.52|94.42|94.3|94.2|94501
1612189920000|2021-02-01 14:32:00|94.42|94.32|94.3|94.24|94.42|94.32|94.3|94.2|14475
1612189930000|2021-02-01 14:32:10|94.32|94.26|94.54|94.42|94.64|94.5|94.3|94.22|69433
1612189940000|2021-02-01 14:32:20|94.52|94.4|94.4|94.3|94.52|94.4|94.4|94.3|1400
1612189950000|2021-02-01 14:32:30|94.42|94.32|94.4|94.3|94.52|94.5|94.38|94.3|39310
1612189960000|2021-02-01 14:32:40|94.42|94.32|94.34|94.24|94.44|94.36|94.34|94.22|40563
1612189970000|2021-02-01 14:32:50|94.36|94.36|94.4|94.3|94.48|94.42|94.3|94.2|96506
1612189980000|2021-02-01 14:33:00|94.46|94.34|94.68|94.6|94.76|94.68|94.46|94.34|150710
1612189990000|2021-02-01 14:33:10|94.76|94.62|94.98|94.88|95.04|95|94.74|94.58|225590
1612190000000|2021-02-01 14:33:20|95|94.98|94.88|94.8|95.06|95|94.8|94.7|211915
1612190010000|2021-02-01 14:33:30|94.9|94.82|95.36|95.24|95.38|95.24|94.9|94.82|86141
1612190020000|2021-02-01 14:33:40|95.38|95.26|95.32|95.16|95.5|95.4|95.22|95.14|117657
1612190030000|2021-02-01 14:33:50|95.3|95.14|95.18|95.1|95.3|95.14|95.18|95|31321
1612190040000|2021-02-01 14:34:00|95.22|95.12|95.32|95.22|95.42|95.32|95.22|95.12|63516
1612190050000|2021-02-01 14:34:10|95.3|95.2|95.26|95.18|95.38|95.26|95.26|95.06|19854
1612190060000|2021-02-01 14:34:20|95.3|95.14|95.34|95.22|95.4|95.26|95.24|95.1|157128
1612190070000|2021-02-01 14:34:30|95.38|95.24|95.38|95.3|95.48|95.4|95.36|95.24|35214
1612190080000|2021-02-01 14:34:40|95.4|95.28|95.36|95.26|95.44|95.4|95.36|95.24|116190
1612190090000|2021-02-01 14:34:50|95.38|95.28|95.44|95.3|95.5|95.36|95.38|95.26|80140
1612190100000|2021-02-01 14:35:00||95.26||95.3||95.32||95.24|3671
1612190110000|2021-02-01 14:35:10|95.42|95.28|95.16|95.06|95.42|95.28|95.08|94.92|54706
1612190120000|2021-02-01 14:35:20|95.14|95.08|95.14|95.04|95.16|95.1|95.1|94.9|23408
1612190130000|2021-02-01 14:35:30|95.16|95.06|95.2|95.14|95.2|95.14|95.14|94.98|20999
1612190140000|2021-02-01 14:35:40|95.26|95.16|95.3|95.22|95.34|95.24|95.22|95.08|70118
1612190150000|2021-02-01 14:35:50|95.36|95.3|95.24|95.18|95.4|95.3|95.16|95.14|53678
1612190160000|2021-02-01 14:36:00|95.22|95.2|95.22|95.1|95.24|95.2|95.1|95|49769
1612190170000|2021-02-01 14:36:10|95.32|95.12|95.26|95.2|95.34|95.22|95.26|95.1|11329
1612190180000|2021-02-01 14:36:20|95.24|95.18|95.18|95.08|95.24|95.18|95.18|95.08|9606
1612190190000|2021-02-01 14:36:30|95.2|95.1|95.34|95.26|95.46|95.3|95.2|95.08|60973
1612190200000|2021-02-01 14:36:40|95.32|95.22|95.22|95.12|95.32|95.22|95.22|95.1|11147
1612190210000|2021-02-01 14:36:50|95.2|95.14|95.2|95.12|95.2|95.14|95.2|95.08|4964
1612190220000|2021-02-01 14:37:00|95.22|95.08|95.4|95.3|95.42|95.3|95.2|95.08|58646
1612190230000|2021-02-01 14:37:10|95.46|95.32|95.38|95.34|95.46|95.34|95.38|95.24|11721
1612190240000|2021-02-01 14:37:20|95.36|95.32|95.36|95.24|95.36|95.32|95.36|95.2|9969
1612190250000|2021-02-01 14:37:30|95.2|95.22|95.26|95.14|95.4|95.22|95.2|95.08|39484
1612190260000|2021-02-01 14:37:40|95.34|95.16|95.26|95.16|95.34|95.18|95.26|95.12|18167
1612190270000|2021-02-01 14:37:50|95.28|95.26|95.24|95.14|95.28|95.26|95.24|95.12|11760
1612190290000|2021-02-01 14:38:10|||||||||514
1612190300000|2021-02-01 14:38:20|95.22|95.12|95.24|95.1|95.28|95.16|95.14|94.96|85705
1612190310000|2021-02-01 14:38:30|95.16|95.08|95.16|95.08|95.26|95.1|95.16|95.04|16593
1612190320000|2021-02-01 14:38:40|95.14|95.06|94.88|94.78|95.14|95.06|94.88|94.74|37756
1612190330000|2021-02-01 14:38:50|94.86|94.76|94.72|94.62|94.86|94.76|94.72|94.6|7734
1612190340000|2021-02-01 14:39:00|94.7|94.64|94.86|94.78|94.86|94.8|94.7|94.64|29429
1612190350000|2021-02-01 14:39:10|94.84|94.76|94.9|94.78|94.92|94.78|94.84|94.7|2000
1612190360000|2021-02-01 14:39:20|94.88|94.76|94.82|94.72|94.88|94.76|94.72|94.64|12389
1612190370000|2021-02-01 14:39:30|94.8|94.7|94.82|94.7|94.92|94.74|94.8|94.7|8830
1612190380000|2021-02-01 14:39:40|94.76|94.72|94.74|94.66|94.76|94.72|94.74|94.64|14172
1612190390000|2021-02-01 14:39:50||94.68||94.66||94.7||94.64|218
1612190400000|2021-02-01 14:40:00|94.76|94.68|94.74|94.66|94.76|94.7|94.7|94.64|10493
1612190410000|2021-02-01 14:40:10|94.72|94.68|94.64|94.5|94.72|94.68|94.64|94.42|19760
1612190420000|2021-02-01 14:40:20||94.52||94.52||94.52||94.52|30000
1612190430000|2021-02-01 14:40:30|94.62|94.5|94.56|94.46|94.7|94.54|94.52|94.4|88334
1612190440000|2021-02-01 14:40:40|94.58|94.48|94.62|94.54|94.62|94.56|94.54|94.48|16564
1612190450000|2021-02-01 14:40:50|94.58|94.56|94.72|94.56|94.74|94.56|94.58|94.54|7103
1612190460000|2021-02-01 14:41:00|94.78|94.58|94.64|94.58|94.78|94.62|94.64|94.58|18993
1612190470000|2021-02-01 14:41:10|94.66|94.6|94.62|94.6|94.7|94.62|94.62|94.56|27410
1612190480000|2021-02-01 14:41:20||94.56||94.58||94.6||94.56|7616
1612190490000|2021-02-01 14:41:30|94.6|94.56|94.6|94.56|94.6|94.58|94.6|94.56|4448
1612190500000|2021-02-01 14:41:40|94.58|94.54|94.54|94.44|94.58|94.54|94.54|94.42|32995
1612190510000|2021-02-01 14:41:50|94.52|94.46|94.5|94.44|94.54|94.5|94.48|94.36|33779
1612190520000|2021-02-01 14:42:00|94.54|94.46|94.52|94.46|94.58|94.54|94.5|94.4|25987
1612190530000|2021-02-01 14:42:10|94.5|94.42|94.48|94.38|94.54|94.5|94.46|94.36|72783
1612190540000|2021-02-01 14:42:20|94.5|94.4|94.5|94.44|94.52|94.5|94.48|94.4|76046
1612190550000|2021-02-01 14:42:30|94.48|94.4|94.38|94.3|94.48|94.42|94.38|94.26|38340
1612190560000|2021-02-01 14:42:40|94.4|94.28|94.36|94.32|94.4|94.34|94.36|94.28|5406
1612190570000|2021-02-01 14:42:50|94.4|94.28|94.32|94.26|94.4|94.32|94.32|94.2|7681
1612190580000|2021-02-01 14:43:00|94.36|94.22|94.36|94.3|94.4|94.32|94.36|94.22|6389
1612190590000|2021-02-01 14:43:10|94.34|94.24|94.34|94.3|94.44|94.32|94.34|94.24|19379
1612190600000|2021-02-01 14:43:20|94.32|94.26|94.24|94.2|94.34|94.26|94.24|94.2|31458
1612190610000|2021-02-01 14:43:30|94.28|94.22|94.38|94.28|94.4|94.28|94.26|94.2|12048
1612190620000|2021-02-01 14:43:40|94.44|94.3|94.32|94.24|94.44|94.32|94.32|94.24|6392
1612190630000|2021-02-01 14:43:50|94.4|94.26|94.48|94.4|94.54|94.44|94.36|94.26|53322
1612190640000|2021-02-01 14:44:00|94.42|94.38|94.4|94.26|94.42|94.38|94.34|94.2|31863
1612190650000|2021-02-01 14:44:10|94.44|94.28|94.38|94.3|94.44|94.32|94.38|94.28|3436
1612190660000|2021-02-01 14:44:20|94.4|94.28|94.36|94.26|94.4|94.38|94.36|94.22|15342
1612190670000|2021-02-01 14:44:30|94.38|94.28|94.42|94.32|94.42|94.38|94.36|94.24|10805
1612190680000|2021-02-01 14:44:40|94.4|94.34|94.36|94.3|94.42|94.38|94.36|94.24|5052
1612190690000|2021-02-01 14:44:50|94.42|94.36|94.6|94.48|94.62|94.48|94.36|94.26|56751
1612190700000|2021-02-01 14:45:00||94.5||94.5||94.5||94.46|0
1612190710000|2021-02-01 14:45:10|94.62|94.46|94.56|94.46|94.62|94.52|94.56|94.46|7098
1612190720000|2021-02-01 14:45:20|94.58|94.48|94.58|94.52|94.58|94.54|94.54|94.46|12739
1612190730000|2021-02-01 14:45:30|94.56|94.5|94.56|94.5|94.56|94.5|94.56|94.5|239
1612190740000|2021-02-01 14:45:40|94.54|94.48|94.46|94.42|94.54|94.48|94.46|94.42|40956
1612190750000|2021-02-01 14:45:50|94.44|94.4|94.52|94.46|94.54|94.48|94.44|94.4|47476
1612190760000|2021-02-01 14:46:00|94.54|94.48|94.7|94.64|94.7|94.64|94.54|94.44|21638
1612190770000|2021-02-01 14:46:10|94.68|94.6|94.7|94.62|94.7|94.64|94.68|94.58|8864
1612190780000|2021-02-01 14:46:20|94.68|94.58|94.6|94.5|94.68|94.58|94.6|94.48|4021
1612190790000|2021-02-01 14:46:30|94.58|94.48|94.56|94.46|94.58|94.48|94.56|94.46|2000
1612190800000|2021-02-01 14:46:40||94.48||94.48||94.48||94.46|12356
1612190810000|2021-02-01 14:46:50|94.54|94.44|94.52|94.44|94.54|94.44|94.52|94.42|2163
1612190820000|2021-02-01 14:47:00|||||||||5000
1612190830000|2021-02-01 14:47:10|94.54|94.46|94.48|94.46|94.54|94.48|94.48|94.4|8570
1612190850000|2021-02-01 14:47:30|94.52|94.42|94.54|94.5|94.54|94.52|94.52|94.42|16911
1612190860000|2021-02-01 14:47:40|94.56|94.52|94.7|94.64|94.7|94.64|94.56|94.52|6541
1612190870000|2021-02-01 14:47:50|94.66|94.66|94.74|94.66|94.82|94.72|94.66|94.6|17143
1612190880000|2021-02-01 14:48:00|94.72|94.68|94.74|94.64|94.76|94.68|94.72|94.64|35621
1612190890000|2021-02-01 14:48:10|94.72|94.66|94.7|94.62|94.72|94.66|94.7|94.6|3013
1612190900000|2021-02-01 14:48:20|||||||||99
1612190910000|2021-02-01 14:48:30|94.66|94.6|94.6|94.48|94.66|94.6|94.6|94.44|7992
1612190920000|2021-02-01 14:48:40|94.56|94.46|94.54|94.48|94.56|94.48|94.52|94.46|5264
1612190930000|2021-02-01 14:48:50|94.56|94.5|94.64|94.56|94.64|94.56|94.54|94.5|24601
1612190940000|2021-02-01 14:49:00|94.6|94.52|94.6|94.54|94.6|94.54|94.58|94.48|5298
1612190950000|2021-02-01 14:49:10|94.58|94.5|94.64|94.52|94.68|94.54|94.58|94.44|19395
1612190960000|2021-02-01 14:49:20|94.58||94.58||94.58||94.58||10
1612190970000|2021-02-01 14:49:30|94.56|94.5|94.56|94.5|94.56|94.5|94.56|94.5|6130
1612190980000|2021-02-01 14:49:40|94.58|94.52|94.58|94.52|94.58|94.52|94.56|94.5|16600
1612190990000|2021-02-01 14:49:50|94.56|94.5|94.64|94.5|94.66|94.52|94.52|94.44|32855
1612191000000|2021-02-01 14:50:00|94.62|94.48|94.52|94.46|94.62|94.48|94.52|94.44|7866
1612191010000|2021-02-01 14:50:10|94.54|94.48|94.76|94.68|94.78|94.68|94.52|94.46|65641
1612191020000|2021-02-01 14:50:20|94.82|94.7|94.68|94.62|94.86|94.72|94.66|94.6|28816
1612191040000|2021-02-01 14:50:40|94.66|94.6|94.66|94.6|94.66|94.6|94.66|94.58|39914
1612191050000|2021-02-01 14:50:50|94.6|94.58|94.6|94.54|94.6|94.6|94.6|94.5|7094
1612191060000|2021-02-01 14:51:00|94.64|94.56|94.6|94.52|94.64|94.58|94.58|94.5|12057
1612191070000|2021-02-01 14:51:10|94.58|94.54|94.74|94.66|94.78|94.68|94.58|94.54|44213
1612191080000|2021-02-01 14:51:20|94.72||94.72||94.72||94.72||142
1612191090000|2021-02-01 14:51:30||94.64||94.66||94.66||94.58|2388
1612191100000|2021-02-01 14:51:40|94.74|94.72|94.66|94.58|94.74|94.72|94.66|94.52|9958
1612191110000|2021-02-01 14:51:50|94.7|94.56|94.7|94.64|94.7|94.64|94.7|94.56|15377
1612191120000|2021-02-01 14:52:00|94.68|94.6|94.68|94.58|94.68|94.62|94.68|94.56|5224
1612191130000|2021-02-01 14:52:10|94.7|94.6|94.64|94.58|94.74|94.66|94.6|94.52|40462
1612191140000|2021-02-01 14:52:20|94.62|94.56|94.6|94.52|94.68|94.58|94.5|94.48|94415
1612191150000|2021-02-01 14:52:30|94.64|94.54|94.64|94.58|94.64|94.6|94.6|94.54|19891
1612191160000|2021-02-01 14:52:40|94.62|94.56|94.64|94.58|94.64|94.58|94.62|94.54|4042
1612191170000|2021-02-01 14:52:50|94.62|94.56|94.64|94.58|94.64|94.58|94.56|94.52|24673
1612191180000|2021-02-01 14:53:00|94.6|94.6|94.62|94.52|94.64|94.6|94.6|94.52|4400
1612191190000|2021-02-01 14:53:10||94.54||94.54||94.54||94.54|0
1612191210000|2021-02-01 14:53:30|94.54|94.52|94.42|94.36|94.54|94.52|94.42|94.36|79886
1612191220000|2021-02-01 14:53:40|94.4|94.34|94.4|94.3|94.4|94.34|94.4|94.3|2931
1612191230000|2021-02-01 14:53:50|94.38|94.28|94.36|94.24|94.38|94.28|94.36|94.2|6488
1612191240000|2021-02-01 14:54:00|94.24|94.22|94.28|94.16|94.36|94.24|94.24|94.14|71121
1612191250000|2021-02-01 14:54:10|94.26|94.14|94.2|94.08|94.26|94.16|94.2|94.08|14620
1612191260000|2021-02-01 14:54:20|94.18|94.06|94.16|94.04|94.18|94.06|94.16|94.04|11223
1612191270000|2021-02-01 14:54:30|94.14|94.12|94.12|94.02|94.14|94.12|94.12|94.02|5759
1612191280000|2021-02-01 14:54:40|94.1|94|94.04|94|94.1|94|94.04|94|4278
1612191290000|2021-02-01 14:54:50|94.06|94.02|94|93.92|94.06|94.02|94|93.9|8118
1612191300000|2021-02-01 14:55:00|93.98|93.9|94|93.9|94|93.9|93.98|93.88|18286
1612191310000|2021-02-01 14:55:10|94.02|94|94.2|94.1|94.22|94.1|94.02|94|20274
1612191320000|2021-02-01 14:55:20|94.18|94.08|94.18|94.08|94.18|94.08|94.18|94.08|6957
1612191330000|2021-02-01 14:55:30|94.16|94.06|94.16|94.08|94.16|94.08|94.14|94.02|8717
1612191340000|2021-02-01 14:55:40|94.14||94.14||94.14||94.14||1795
1612191350000|2021-02-01 14:55:50|94.16|94.1|94.16|94.12|94.2|94.12|94.14|94.08|28344
1612191370000|2021-02-01 14:56:10|94.14||94.16||94.16||94.14||7744
1612191380000|2021-02-01 14:56:20|94.18|94.14|94.18|94.12|94.18|94.16|94.18|94.12|10761
1612191390000|2021-02-01 14:56:30||94.14||94.12||94.14||94.12|6005
1612191400000|2021-02-01 14:56:40|94.2|94.18|94.18|94.12|94.2|94.18|94.18|94.12|22223
1612191410000|2021-02-01 14:56:50|94.16|94.14|94.16|94.1|94.16|94.14|94.16|94.1|12572
1612191430000|2021-02-01 14:57:10|94.18|94.12|94.22|94.18|94.24|94.2|94.16|94.12|20997
1612191440000|2021-02-01 14:57:20|94.24|94.2|94.26|94.18|94.28|94.2|94.24|94.14|6770
1612191450000|2021-02-01 14:57:30|94.24|94.2|94.24|94.2|94.24|94.2|94.22|94.2|2025
1612191460000|2021-02-01 14:57:40|94.28|94.22|94.36|94.3|94.36|94.32|94.28|94.18|16137
1612191470000|2021-02-01 14:57:50||94.32||94.32||94.32||94.32|4874
1612191480000|2021-02-01 14:58:00|94.34|94.3|94.24|94.18|94.36|94.32|94.24|94.18|11177
1612191490000|2021-02-01 14:58:10|94.22|94.2|94.22|94.14|94.22|94.2|94.22|94.12|2947
1612191500000|2021-02-01 14:58:20|94.2|94.12|94.18|94.12|94.2|94.12|94.18|94.1|3169
1612191510000|2021-02-01 14:58:30||94.1||94.12||94.12||94.1|3307
1612191520000|2021-02-01 14:58:40||94.1||94.1||94.1||94.1|6190
1612191530000|2021-02-01 14:58:50|94.16|94.08|94.14|94.06|94.16|94.08|94.14|94.06|19833
1612191540000|2021-02-01 14:59:00|94.12|94.08|94.14|94.08|94.14|94.08|94.06|94.04|27206
1612191560000|2021-02-01 14:59:20|94.12|94.06|94.12|94.04|94.12|94.06|94.12|94.04|5323
1612191570000|2021-02-01 14:59:30|94.14|94.06|94.16|94.1|94.16|94.12|94.14|94.04|4329
1612191580000|2021-02-01 14:59:40|94.18|94.12|94.32|94.26|94.32|94.26|94.14|94.12|24356
1612191590000|2021-02-01 14:59:50|94.3|94.24|94.28|94.18|94.32|94.24|94.26|94.16|3915
1612191600000|2021-02-01 15:00:00|94.24|94.16|94.16|94.06|94.24|94.16|94.14|94.06|7732
1612191610000|2021-02-01 15:00:10|94.14|94.04|94.22|94.16|94.22|94.16|94.08|94.04|9120
1612191620000|2021-02-01 15:00:20|94.24|94.18|94.28|94.18|94.34|94.24|94.24|94.16|9697
1612191630000|2021-02-01 15:00:30|94.26|94.2|94.38|94.26|94.4|94.26|94.26|94.2|13529
1612191640000|2021-02-01 15:00:40|94.36|94.24|94.26|94.18|94.36|94.24|94.26|94.16|2529
1612191650000|2021-02-01 15:00:50|94.24|94.16|94.24|94.14|94.26|94.18|94.16|94.1|21102
1612191660000|2021-02-01 15:01:00|94.26||94.26||94.26||94.26||2503
1612191670000|2021-02-01 15:01:10|94.28|94.16|94.42|94.32|94.42|94.32|94.28|94.16|9731
1612191680000|2021-02-01 15:01:20|||||||||1520
1612191690000|2021-02-01 15:01:30|94.46|94.34|94.42|94.34|94.46|94.36|94.4|94.28|9063
1612191700000|2021-02-01 15:01:40|94.44|94.38|94.44|94.38|94.46|94.38|94.44|94.38|5986
1612191710000|2021-02-01 15:01:50|94.42|94.36|94.3|94.22|94.42|94.36|94.28|94.22|18096
1612191720000|2021-02-01 15:02:00|94.34|94.24|94.34|94.26|94.36|94.26|94.32|94.24|4027
1612191730000|2021-02-01 15:02:10|94.36|94.28|94.38|94.32|94.38|94.32|94.36|94.28|12596
1612191740000|2021-02-01 15:02:20|94.36|94.34|94.36|94.26|94.38|94.34|94.36|94.24|4212
1612191750000|2021-02-01 15:02:30||94.24||94.22||94.24||94.22|27806
1612191760000|2021-02-01 15:02:40||94.24||94.24||94.24||94.22|840
1612191780000|2021-02-01 15:03:00|94.34|94.22|94.2|94.08|94.34|94.22|94.2|94.08|17781
1612191790000|2021-02-01 15:03:10||94.1||94.1||94.1||94.08|75
1612191800000|2021-02-01 15:03:20|94.22|94.12|94.28|94.18|94.28|94.2|94.22|94.12|8823
1612191820000|2021-02-01 15:03:40|94.26|94.16|94.26|94.18|94.26|94.18|94.26|94.16|1845
1612191830000|2021-02-01 15:03:50|94.28|94.2|94.32|94.28|94.34|94.3|94.28|94.2|9992
1612191840000|2021-02-01 15:04:00|94.38|94.3|94.32|94.26|94.38|94.32|94.32|94.24|17992
1612191850000|2021-02-01 15:04:10|94.34||94.36||94.36||94.34||917
1612191860000|2021-02-01 15:04:20|94.38|94.28|94.38|94.26|94.44|94.34|94.38|94.26|19924
1612191870000|2021-02-01 15:04:30|94.4|94.28|94.44|94.32|94.44|94.32|94.4|94.28|7135
1612191880000|2021-02-01 15:04:40|94.46|94.34|94.46|94.38|94.46|94.42|94.42|94.34|26467
1612191890000|2021-02-01 15:04:50|94.44|94.4|94.42|94.34|94.5|94.4|94.42|94.34|25953
1612191900000|2021-02-01 15:05:00|94.4|94.32|94.34|94.24|94.4|94.32|94.34|94.24|1758
1612191910000|2021-02-01 15:05:10|94.36|94.26|94.42|94.32|94.46|94.34|94.36|94.26|7179
1612191920000|2021-02-01 15:05:20|94.4|94.34|94.48|94.38|94.48|94.38|94.4|94.34|3196
1612191930000|2021-02-01 15:05:30|94.46|94.4|94.42|94.3|94.46|94.4|94.42|94.28|14029
1612191940000|2021-02-01 15:05:40|94.4|94.28|94.28|94.18|94.4|94.28|94.28|94.18|1527
1612191950000|2021-02-01 15:05:50|94.26|94.16|94.24|94.16|94.26|94.16|94.24|94.14|112
1612191960000|2021-02-01 15:06:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.12|1946
1612191980000|2021-02-01 15:06:20|94.24|94.16|94.22|94.12|94.26|94.18|94.22|94.12|163
1612191990000|2021-02-01 15:06:30|94.24|94.14|94.2|94.1|94.24|94.14|94.18|94.1|2490
1612192000000|2021-02-01 15:06:40|94.18|94.08|94.1|94.02|94.18|94.08|94.08|94.02|25720
1612192010000|2021-02-01 15:06:50|94.12|94.04|94.1|94.02|94.12|94.04|94.1|94.02|3407
1612192020000|2021-02-01 15:07:00|94.06|94.04|94.12|94.04|94.12|94.04|94.06|94.04|14239
1612192030000|2021-02-01 15:07:10|94.14|94.06|94.14|94.06|94.14|94.08|94.12|94.04|4534
1612192040000|2021-02-01 15:07:20|94.12|94.04|94.16|94.1|94.16|94.1|94.12|94.04|10469
1612192050000|2021-02-01 15:07:30|94.18|94.08|94.16|94.06|94.18|94.08|94.16|94.06|2031
1612192060000|2021-02-01 15:07:40|94.18|94.08|94.18|94.1|94.18|94.1|94.18|94.08|9
1612192070000|2021-02-01 15:07:50|94.16|94.08|94.16|94.1|94.16|94.1|94.16|94.06|1779
1612192080000|2021-02-01 15:08:00||94.12||94.1||94.12||94.1|641
1612192090000|2021-02-01 15:08:10|||||||||2655
1612192100000|2021-02-01 15:08:20|94.14|94.08|94.12|94.04|94.16|94.1|94.12|94.02|1234
1612192110000|2021-02-01 15:08:30|94.1|94.02|94.06|94|94.1|94.04|94.06|94|12373
1612192120000|2021-02-01 15:08:40|94.02|93.98|94.04|93.94|94.04|93.98|94|93.92|117805
1612192130000|2021-02-01 15:08:50|94.02|93.96|94.06|94|94.06|94|94.02|93.96|9739
1612192140000|2021-02-01 15:09:00||93.96||94||94||93.96|416
1612192150000|2021-02-01 15:09:10|94.04|93.96|94.06|94|94.06|94|94.04|93.96|1178
1612192160000|2021-02-01 15:09:20|94.1|94.02|94.16|94.08|94.18|94.1|94.1|94.02|28386
1612192170000|2021-02-01 15:09:30|94.14|94.06|94.12|94.06|94.14|94.06|94.12|94.06|2288
1612192180000|2021-02-01 15:09:40|94.1|94.04|94.08|93.98|94.1|94.06|94.02|93.96|10853
1612192190000|2021-02-01 15:09:50||94||94||94||94|105
1612192200000|2021-02-01 15:10:00|94.06||94.06||94.06||94.06||5440
1612192210000|2021-02-01 15:10:10|94.04|93.96|94.04|93.98|94.04|93.98|94.04|93.96|7744
1612192220000|2021-02-01 15:10:20|94.06|93.96|94.04|93.96|94.06|93.96|94.04|93.96|10
1612192230000|2021-02-01 15:10:30||93.98||93.98||93.98||93.98|229
1612192240000|2021-02-01 15:10:40|94.06|94|94.16|94.04|94.16|94.04|94.06|94|5110
1612192250000|2021-02-01 15:10:50|94.18|94.06|94.26|94.18|94.3|94.22|94.18|94.06|8714
1612192260000|2021-02-01 15:11:00|94.28|94.2|94.34|94.3|94.36|94.3|94.28|94.2|18048
1612192270000|2021-02-01 15:11:10|94.38|94.32|94.36|94.24|94.38|94.32|94.36|94.24|6077
1612192280000|2021-02-01 15:11:20|94.34|94.22|94.26|94.16|94.34|94.22|94.26|94.14|2650
1612192290000|2021-02-01 15:11:30|94.24|94.14|94.24|94.16|94.24|94.16|94.24|94.14|187
1612192300000|2021-02-01 15:11:40|94.22|94.14|94.22|94.1|94.22|94.14|94.22|94.1|6743
1612192310000|2021-02-01 15:11:50|94.2|94.12|94.18|94.1|94.2|94.12|94.18|94.08|12
1612192320000|2021-02-01 15:12:00||94.12||94.12||94.12||94.12|700
1612192330000|2021-02-01 15:12:10|94.14|94.1|94.12|94.02|94.14|94.1|94.12|94.02|28
1612192340000|2021-02-01 15:12:20|94.1|94|94|93.9|94.1|94.02|94|93.9|3065
1612192350000|2021-02-01 15:12:30|93.98|93.88|93.96|93.86|93.98|93.88|93.96|93.86|32168
1612192360000|2021-02-01 15:12:40|93.98|93.88|94.02|93.92|94.02|93.92|93.98|93.88|5760
1612192370000|2021-02-01 15:12:50|||||||||3172
1612192380000|2021-02-01 15:13:00||93.94||93.92||93.94||93.9|221
1612192390000|2021-02-01 15:13:10|94.06|93.94|94.08|94.02|94.08|94.04|94.06|93.94|12498
1612192400000|2021-02-01 15:13:20|94.1|94.04|94.26|94.18|94.26|94.18|94.1|94.04|41274
1612192410000|2021-02-01 15:13:30|94.28|94.2|94.32|94.26|94.32|94.28|94.26|94.2|43541
1612192420000|2021-02-01 15:13:40|94.3|94.28|94.26|94.16|94.32|94.28|94.26|94.14|9695
1612192430000|2021-02-01 15:13:50|94.28|94.2|94.32|94.26|94.32|94.26|94.28|94.2|7884
1612192440000|2021-02-01 15:14:00|94.36|94.28|94.48|94.4|94.48|94.4|94.34|94.28|18087
1612192450000|2021-02-01 15:14:10|94.5|94.42|94.58|94.5|94.58|94.5|94.5|94.42|14195
1612192460000|2021-02-01 15:14:20|94.56|94.48|94.58|94.52|94.58|94.52|94.54|94.46|4518
1612192470000|2021-02-01 15:14:30|94.56|94.5|94.52|94.42|94.56|94.5|94.52|94.4|21625
1612192480000|2021-02-01 15:14:40|94.5|94.4|94.48|94.38|94.5|94.4|94.48|94.34|4536
1612192490000|2021-02-01 15:14:50|||||||||10000
1612192520000|2021-02-01 15:15:20|94.5|94.4|94.5|94.42|94.5|94.42|94.5|94.4|381
1612192530000|2021-02-01 15:15:30|94.48|94.4|94.44|94.32|94.48|94.4|94.36|94.3|47144
1612192540000|2021-02-01 15:15:40|94.42|94.34|94.42|94.34|94.42|94.36|94.42|94.34|46
1612192550000|2021-02-01 15:15:50|94.4|94.32|94.4|94.32|94.4|94.32|94.4|94.3|0
1612192560000|2021-02-01 15:16:00|94.38||94.38||94.38||94.38||17
1612192570000|2021-02-01 15:16:10|94.4|94.34|94.34|94.24|94.4|94.34|94.34|94.24|8222
1612192580000|2021-02-01 15:16:20|94.32|94.22|94.24|94.16|94.32|94.22|94.24|94.16|51
1612192590000|2021-02-01 15:16:30|94.26|94.14|94.24|94.14|94.26|94.22|94.24|94.12|5705
1612192600000|2021-02-01 15:16:40|94.26|94.12|94.26|94.16|94.26|94.18|94.26|94.12|8484
1612192610000|2021-02-01 15:16:50|94.24|94.18|94.24|94.14|94.24|94.18|94.24|94.12|89
1612192620000|2021-02-01 15:17:00|94.26|94.16|94.26|94.18|94.26|94.18|94.26|94.16|136
1612192630000|2021-02-01 15:17:10|||||||||2673
1612192640000|2021-02-01 15:17:20|||||||||5
1612192650000|2021-02-01 15:17:30|94.28|94.26|94.3|94.2|94.36|94.3|94.26|94.2|32770
1612192660000|2021-02-01 15:17:40|94.28|94.24|94.22|94.12|94.28|94.24|94.2|94.12|6360
1612192670000|2021-02-01 15:17:50|94.2|94.1|94.2|94.1|94.2|94.12|94.2|94.1|260
1612192680000|2021-02-01 15:18:00|94.18|94.12|94.2|94.1|94.2|94.12|94.18|94.08|3448
1612192690000|2021-02-01 15:18:10|94.18||94.18||94.18||94.18||810
1612192700000|2021-02-01 15:18:20|94.2|94.12|94.24|94.14|94.24|94.14|94.18|94.12|6265
1612192720000|2021-02-01 15:18:40|94.26|94.16|94.28|94.22|94.28|94.22|94.26|94.16|5958
1612192730000|2021-02-01 15:18:50|94.32|94.24|94.32|94.22|94.34|94.26|94.32|94.22|1714
1612192750000|2021-02-01 15:19:10|94.3|94.2|94.2|94.1|94.3|94.2|94.2|94.1|5506
1612192760000|2021-02-01 15:19:20|94.18|94.12|94.18|94.1|94.18|94.12|94.16|94.06|5200
1612192770000|2021-02-01 15:19:30|94.16|94.06|94.14|94.04|94.16|94.06|94.12|94.02|3548
1612192780000|2021-02-01 15:19:40|94.16|94.06|94.2|94.1|94.2|94.14|94.16|94.04|2166
1612192790000|2021-02-01 15:19:50|94.16|94.12|94.18|94.12|94.2|94.14|94.16|94.08|20
1612192800000|2021-02-01 15:20:00|94.12|94.08|94.24|94.18|94.26|94.18|94.12|94.06|42678
1612192810000|2021-02-01 15:20:10|94.26|94.2|94.3|94.22|94.3|94.22|94.26|94.2|5055
1612192820000|2021-02-01 15:20:20|94.34|94.2|94.38|94.3|94.38|94.3|94.34|94.2|113
1612192830000|2021-02-01 15:20:30|94.36|94.28|94.36|94.3|94.36|94.3|94.36|94.26|4324
1612192840000|2021-02-01 15:20:40|94.3|94.28|94.3|94.28|94.36|94.3|94.3|94.28|2018
1612192850000|2021-02-01 15:20:50|94.34|94.3|94.38|94.32|94.38|94.32|94.34|94.28|2029
1612192860000|2021-02-01 15:21:00|94.4|94.34|94.4|94.32|94.42|94.38|94.38|94.3|24061
1612192870000|2021-02-01 15:21:10|||||||||1045
1612192880000|2021-02-01 15:21:20|94.42|94.34|94.42|94.36|94.44|94.36|94.36|94.34|15026
1612192890000|2021-02-01 15:21:30|94.4|94.34|94.42|94.34|94.42|94.34|94.4|94.3|5828
1612192900000|2021-02-01 15:21:40|94.44|94.36|94.52|94.44|94.52|94.5|94.44|94.36|45908
1612192910000|2021-02-01 15:21:50|94.5|94.46|94.64|94.58|94.64|94.62|94.5|94.44|48816
1612192920000|2021-02-01 15:22:00|94.6|94.56|94.6|94.52|94.6|94.6|94.6|94.5|30234
1612192930000|2021-02-01 15:22:10|94.54|94.54|94.52|94.44|94.6|94.54|94.52|94.44|13425
1612192940000|2021-02-01 15:22:20|94.54|94.46|94.52|94.44|94.54|94.46|94.52|94.42|3050
1612192950000|2021-02-01 15:22:30||94.46||94.46||94.5||94.42|9501
1612192960000|2021-02-01 15:22:40|94.5|94.5|94.48|94.42|94.5|94.5|94.48|94.4|2828
1612192970000|2021-02-01 15:22:50|94.46|94.46|94.46|94.42|94.46|94.46|94.46|94.42|787
1612192980000|2021-02-01 15:23:00|94.48|94.44|94.52|94.46|94.52|94.5|94.48|94.42|27087
1612192990000|2021-02-01 15:23:10|94.5|94.42|94.44|94.36|94.5|94.42|94.42|94.34|23943
1612193010000|2021-02-01 15:23:30|94.42|94.34|94.4|94.32|94.42|94.34|94.4|94.3|3636
1612193030000|2021-02-01 15:23:50|94.38|94.3|94.38|94.3|94.38|94.3|94.38|94.28|2029
1612193060000|2021-02-01 15:24:20||94.32||94.32||94.32||94.32|31894
1612193070000|2021-02-01 15:24:30|94.36|94.3|94.36|94.3|94.36|94.3|94.36|94.28|2150
1612193080000|2021-02-01 15:24:40|94.38|94.32|94.32|94.28|94.38|94.34|94.3|94.26|19562
1612193090000|2021-02-01 15:24:50|94.34|94.3|94.38|94.32|94.38|94.34|94.34|94.28|8575
1612193100000|2021-02-01 15:25:00|94.36|94.34|94.38|94.32|94.38|94.34|94.36|94.28|711
1612193110000|2021-02-01 15:25:10|94.36|94.3|94.36|94.3|94.36|94.3|94.36|94.3|2541
1612193120000|2021-02-01 15:25:20|94.38|94.32|94.38|94.34|94.38|94.34|94.38|94.3|3372
1612193130000|2021-02-01 15:25:30|94.4|94.36|94.42|94.34|94.42|94.36|94.4|94.34|16101
1612193140000|2021-02-01 15:25:40|94.4|94.32|94.36|94.3|94.4|94.32|94.36|94.28|3510
1612193150000|2021-02-01 15:25:50|94.38|94.32|94.38|94.32|94.38|94.32|94.38|94.3|1300
1612193170000|2021-02-01 15:26:10|94.36|94.3|94.32|94.26|94.36|94.3|94.3|94.26|3322
1612193180000|2021-02-01 15:26:20|94.3|94.24|94.28|94.22|94.3|94.24|94.28|94.2|11670
1612193190000|2021-02-01 15:26:30|94.26|94.18|94.26|94.18|94.26|94.18|94.26|94.16|715
1612193200000|2021-02-01 15:26:40|94.24||94.24||94.24||94.24||1275
1612193210000|2021-02-01 15:26:50|94.26|94.14|94.22|94.16|94.26|94.16|94.22|94.14|1000
1612193220000|2021-02-01 15:27:00|94.18|94.14|94.12|94.02|94.22|94.14|94.12|94.02|11104
1612193230000|2021-02-01 15:27:10|94.1|94|94.04|94|94.1|94.02|94.04|93.96|6133
1612193240000|2021-02-01 15:27:20|94.02|93.96|94.02|93.94|94.04|93.98|93.98|93.9|42076
1612193250000|2021-02-01 15:27:30|94|93.92|94.02|93.94|94.04|93.98|94|93.9|16689
1612193260000|2021-02-01 15:27:40|94.04|93.96|94.04|93.96|94.1|93.98|93.98|93.94|20384
1612193270000|2021-02-01 15:27:50||93.98||94||94||93.94|92
1612193280000|2021-02-01 15:28:00|94.08|94.02|94.1|94|94.1|94.04|94.08|94|12406
1612193290000|2021-02-01 15:28:10|94.12|94.1|94.14|94.1|94.16|94.1|94.1|94.04|4796
1612193300000|2021-02-01 15:28:20|94.12||94.14||94.14||94.12||3846
1612193310000|2021-02-01 15:28:30|94.16|94.12|94.16|94.1|94.16|94.12|94.14|94.1|2531
1612193320000|2021-02-01 15:28:40|94.18|94.14|94.18|94.1|94.18|94.14|94.16|94.1|9512
1612193330000|2021-02-01 15:28:50|94.16||94.16||94.16||94.16||11052
1612193340000|2021-02-01 15:29:00|94.14|94.06|94.02|93.96|94.14|94.06|94.02|93.96|13883
1612193350000|2021-02-01 15:29:10|94|93.94|93.98|93.94|94|93.96|93.96|93.94|10254
1612193360000|2021-02-01 15:29:20|94|93.96|94.02|93.96|94.02|93.96|94|93.96|4900
1612193370000|2021-02-01 15:29:30|94.04|93.98|94.1|94.04|94.1|94.04|94.04|93.98|9176
1612193380000|2021-02-01 15:29:40|94.08|94.02|94.1|94.02|94.1|94.02|94.08|94|298
1612193390000|2021-02-01 15:29:50|94.08|94|94.08|93.98|94.08|94|94.08|93.98|16
1612193400000|2021-02-01 15:30:00||93.96||93.96||93.96||93.96|447
1612193410000|2021-02-01 15:30:10||93.98||93.98||93.98||93.98|813
1612193420000|2021-02-01 15:30:20|94.06|94|94.08|94|94.08|94.04|94.02|93.96|27640
1612193430000|2021-02-01 15:30:30|94.06|93.98|94.04|93.96|94.06|93.98|94.04|93.96|14
1612193440000|2021-02-01 15:30:40||93.98||93.96||93.98||93.96|1873
1612193450000|2021-02-01 15:30:50||93.98||93.96||93.98||93.96|1748
1612193460000|2021-02-01 15:31:00|94.02|93.94|94|93.94|94.02|93.94|94|93.94|70
1612193470000|2021-02-01 15:31:10|||||||||1063
1612193480000|2021-02-01 15:31:20|94.02|93.96|93.98|93.9|94.06|93.98|93.96|93.9|17025
1612193490000|2021-02-01 15:31:30|93.96|93.92|93.98|93.9|93.98|93.92|93.96|93.9|20147
1612193510000|2021-02-01 15:31:50||93.92||93.9||93.92||93.9|769
1612193520000|2021-02-01 15:32:00|93.96||93.96||93.96||93.96||0
1612193530000|2021-02-01 15:32:10|93.94|93.88|93.94|93.9|93.94|93.9|93.94|93.88|261
1612193540000|2021-02-01 15:32:20|93.96||93.96||93.96||93.96||8502
1612193550000|2021-02-01 15:32:30|93.92|93.88|93.84|93.8|93.96|93.88|93.84|93.8|110707
1612193560000|2021-02-01 15:32:40|93.86|93.82|93.86|93.8|93.86|93.82|93.86|93.8|3742
1612193570000|2021-02-01 15:32:50|93.84||93.84||93.84||93.84||2962
1612193580000|2021-02-01 15:33:00|93.82|93.78|93.92|93.88|93.92|93.88|93.78|93.68|314464
1612193590000|2021-02-01 15:33:10|93.9|93.86|93.92|93.84|93.92|93.86|93.9|93.82|6623
1612193600000|2021-02-01 15:33:20|||||||||2130
1612193610000|2021-02-01 15:33:30||93.86||93.86||93.86||93.86|122
1612193640000|2021-02-01 15:34:00|93.9|93.84|93.88|93.84|93.9|93.84|93.88|93.82|3905
1612193650000|2021-02-01 15:34:10|||||||||5139
1612193660000|2021-02-01 15:34:20|93.9|93.86|94|93.94|94.02|93.94|93.9|93.86|12334
1612193670000|2021-02-01 15:34:30||93.96||93.96||93.96||93.96|0
1612193680000|2021-02-01 15:34:40||93.94||93.94||93.94||93.94|76
1612193700000|2021-02-01 15:35:00|93.98|93.92|93.94|93.9|93.98|93.92|93.94|93.9|4517
1612193710000|2021-02-01 15:35:10||93.86||93.88||93.88||93.86|1010
1612193720000|2021-02-01 15:35:20|||||||||1210
1612193730000|2021-02-01 15:35:30|93.92|93.86|93.9|93.86|93.92|93.86|93.9|93.84|2258
1612193740000|2021-02-01 15:35:40|93.88|93.84|93.84|93.8|93.88|93.84|93.84|93.78|34690
1612193750000|2021-02-01 15:35:50|93.86|93.84|93.9|93.84|93.9|93.86|93.86|93.8|34890
1612193760000|2021-02-01 15:36:00|93.92|93.86|93.98|93.94|93.98|93.94|93.92|93.86|10514
1612193770000|2021-02-01 15:36:10|93.94|93.9|94.04|93.96|94.04|93.96|93.94|93.9|2236
1612193780000|2021-02-01 15:36:20|||||||||22206
1612193790000|2021-02-01 15:36:30|94.06|94|94.1|94.02|94.1|94.02|94.06|93.98|8051
1612193800000|2021-02-01 15:36:40|94.08|94.04|94.08|94.02|94.08|94.04|94.08|94|2069
1612193810000|2021-02-01 15:36:50|94.06|94.06|94.06|94|94.06|94.06|94.02|93.96|15302
1612193820000|2021-02-01 15:37:00|94.02|93.96|94.02|93.96|94.02|94|94.02|93.96|0
1612193830000|2021-02-01 15:37:10|94||94||94||94||10
1612193840000|2021-02-01 15:37:20|93.98|93.94|93.92|93.86|93.98|93.94|93.92|93.86|12159
1612193850000|2021-02-01 15:37:30|93.96|93.88|93.98|93.92|94|93.92|93.96|93.88|16424
1612193860000|2021-02-01 15:37:40|93.96|93.88|93.94|93.86|93.96|93.88|93.92|93.84|2353
1612193870000|2021-02-01 15:37:50|93.92||93.92||93.92||93.92||389
1612193880000|2021-02-01 15:38:00|93.94||93.92||93.94||93.9||255
1612193890000|2021-02-01 15:38:10|93.9|93.84|93.9|93.88|93.92|93.88|93.9|93.82|10218
1612193900000|2021-02-01 15:38:20|93.92|93.84|93.92|93.86|93.92|93.88|93.92|93.84|31057
1612193910000|2021-02-01 15:38:30|||||||||24879
1612193920000|2021-02-01 15:38:40|||||||||6696
1612193930000|2021-02-01 15:38:50|||||||||638
1612193940000|2021-02-01 15:39:00|93.9|93.84|93.92|93.86|93.92|93.86|93.9|93.84|8764
1612193950000|2021-02-01 15:39:10|93.94|93.88|93.98|93.92|94|93.94|93.94|93.88|45496
1612193970000|2021-02-01 15:39:30|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.88|8500
1612193980000|2021-02-01 15:39:40|93.98|93.92|93.96|93.9|93.98|93.92|93.96|93.9|7681
1612193990000|2021-02-01 15:39:50|93.94|93.88|93.94|93.88|93.94|93.88|93.94|93.86|2954
1612194000000|2021-02-01 15:40:00|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.9|5496
1612194010000|2021-02-01 15:40:10|93.98|93.96|93.98|93.92|94|93.96|93.98|93.9|13468
1612194020000|2021-02-01 15:40:20|94|93.94|94|93.94|94|93.94|94|93.94|1012
1612194030000|2021-02-01 15:40:30|93.98|93.92|93.96|93.9|93.98|93.92|93.96|93.9|3387
1612194040000|2021-02-01 15:40:40|93.98|93.92|93.98|93.94|93.98|93.94|93.94|93.9|10026
1612194060000|2021-02-01 15:41:00|94|93.96|94|93.96|94.02|93.98|94|93.94|9765
1612194080000|2021-02-01 15:41:20|94.02|93.98|94.02|93.98|94.02|93.98|94.02|93.98|4843
1612194090000|2021-02-01 15:41:30|94.04|94|94.02|93.98|94.04|94|94.02|93.98|38589
1612194100000|2021-02-01 15:41:40|94.04|94|94.02|93.98|94.06|94|94|93.98|58945
1612194110000|2021-02-01 15:41:50|94|93.96|93.98|93.94|94.02|93.96|93.98|93.92|8827
1612194120000|2021-02-01 15:42:00|93.96|93.92|93.96|93.9|93.98|93.92|93.94|93.9|4000
1612194130000|2021-02-01 15:42:10|93.94|93.88|93.92|93.86|93.94|93.88|93.92|93.86|5616
1612194140000|2021-02-01 15:42:20|93.9|93.84|93.92|93.86|93.94|93.88|93.88|93.84|21872
1612194150000|2021-02-01 15:42:30|93.9||93.9||93.9||93.9||0
1612194170000|2021-02-01 15:42:50|93.88|93.84|93.88|93.84|93.88|93.84|93.88|93.84|8991
1612194180000|2021-02-01 15:43:00|93.9|93.82|93.86|93.82|93.9|93.82|93.86|93.82|17577
1612194190000|2021-02-01 15:43:10|93.88|93.8|93.88|93.8|93.88|93.82|93.84|93.8|8937
1612194200000|2021-02-01 15:43:20||93.82||93.82||93.82||93.8|145
1612194210000|2021-02-01 15:43:30|93.86|93.8|93.86|93.8|93.88|93.8|93.86|93.8|106
1612194220000|2021-02-01 15:43:40|93.84|93.78|93.74|93.68|93.86|93.78|93.74|93.68|33502
1612194230000|2021-02-01 15:43:50|93.72|93.7|93.76|93.68|93.76|93.7|93.72|93.68|7697
1612194240000|2021-02-01 15:44:00|93.74|93.66|93.72|93.64|93.74|93.66|93.72|93.64|1243
1612194250000|2021-02-01 15:44:10|93.7||93.7||93.7||93.7||17432
1612194270000|2021-02-01 15:44:30|93.68||93.7||93.7||93.68||12886
1612194280000|2021-02-01 15:44:40|93.68||93.68||93.68||93.68||1772
1612194300000|2021-02-01 15:45:00|93.64|93.62|93.68|93.6|93.68|93.62|93.64|93.6|7964
1612194310000|2021-02-01 15:45:10|93.7|93.62|93.8|93.72|93.8|93.74|93.68|93.62|34820
1612194320000|2021-02-01 15:45:20|93.78||93.78||93.78||93.78||1273
1612194330000|2021-02-01 15:45:30|93.76|93.7|93.74|93.66|93.76|93.7|93.74|93.66|7696
1612194350000|2021-02-01 15:45:50|93.76|93.7|93.8|93.74|93.84|93.78|93.76|93.7|33223
1612194360000|2021-02-01 15:46:00|93.84|93.76|93.8|93.74|93.84|93.76|93.8|93.74|23059
1612194370000|2021-02-01 15:46:10|93.78|93.72|93.76|93.7|93.8|93.74|93.76|93.7|10745
1612194390000|2021-02-01 15:46:30|93.74|93.68|93.7|93.62|93.74|93.68|93.68|93.62|1994
1612194400000|2021-02-01 15:46:40|93.68|93.6|93.68|93.6|93.68|93.62|93.68|93.6|4012
1612194410000|2021-02-01 15:46:50||93.62||93.6||93.62||93.6|514
1612194420000|2021-02-01 15:47:00|93.7|93.68|93.7|93.68|93.7|93.68|93.68|93.62|13236
1612194440000|2021-02-01 15:47:20|93.68|93.64|93.62|93.56|93.68|93.64|93.62|93.56|5463
1612194450000|2021-02-01 15:47:30||93.54||93.54||93.54||93.54|6335
1612194460000|2021-02-01 15:47:40|||||||||2500
1612194470000|2021-02-01 15:47:50|93.6|93.52|93.58|93.5|93.6|93.52|93.58|93.5|3739
1612194490000|2021-02-01 15:48:10|93.56|93.48|93.54|93.48|93.56|93.48|93.54|93.48|3898
1612194500000|2021-02-01 15:48:20|93.52|93.46|93.54|93.44|93.54|93.46|93.5|93.42|13620
1612194510000|2021-02-01 15:48:30|93.52||93.52||93.52||93.52||441
1612194520000|2021-02-01 15:48:40|93.5|93.42|93.5|93.42|93.5|93.42|93.5|93.4|27439
1612194530000|2021-02-01 15:48:50|93.46|93.4|93.46|93.4|93.48|93.4|93.46|93.4|2037
1612194540000|2021-02-01 15:49:00|93.44|93.36|93.4|93.3|93.44|93.36|93.4|93.3|1295
1612194550000|2021-02-01 15:49:10|93.38|93.28|93.48|93.44|93.48|93.44|93.38|93.28|28016
1612194560000|2021-02-01 15:49:20|||||||||1099
1612194570000|2021-02-01 15:49:30|93.46|93.4|93.46|93.38|93.48|93.44|93.46|93.36|6378
1612194580000|2021-02-01 15:49:40|93.48|93.4|93.52|93.48|93.52|93.48|93.48|93.4|11795
1612194590000|2021-02-01 15:49:50|93.54|93.46|93.62|93.56|93.64|93.56|93.54|93.46|10835
1612194600000|2021-02-01 15:50:00|93.6|93.54|93.64|93.58|93.64|93.62|93.58|93.5|14071
1612194610000|2021-02-01 15:50:10|93.66|93.6|93.68|93.62|93.76|93.68|93.66|93.6|14944
1612194620000|2021-02-01 15:50:20|93.66||93.66||93.66||93.66||1520
1612194630000|2021-02-01 15:50:30|93.64|93.6|93.62|93.56|93.64|93.62|93.62|93.52|7180
1612194640000|2021-02-01 15:50:40||93.58||93.58||93.58||93.58|6971
1612194660000|2021-02-01 15:51:00|||||||||227
1612194670000|2021-02-01 15:51:10|93.64|93.6|93.64|93.6|93.64|93.6|93.64|93.6|5051
1612194680000|2021-02-01 15:51:20|||||||||72
1612194700000|2021-02-01 15:51:40|93.66|93.62|93.66|93.6|93.66|93.64|93.66|93.6|8969
1612194720000|2021-02-01 15:52:00|93.68|93.62|93.78|93.74|93.8|93.74|93.68|93.62|37914
1612194730000|2021-02-01 15:52:10|93.76|93.72|93.74|93.7|93.76|93.74|93.74|93.66|6547
1612194740000|2021-02-01 15:52:20|93.72|93.68|93.7|93.64|93.72|93.7|93.7|93.62|5261
1612194750000|2021-02-01 15:52:30|||||||||11286
1612194760000|2021-02-01 15:52:40|93.72|93.66|93.94|93.92|93.94|93.92|93.72|93.66|77943
1612194770000|2021-02-01 15:52:50|93.92|93.9|93.9|93.84|93.92|93.9|93.86|93.8|4331
1612194780000|2021-02-01 15:53:00|93.88|93.82|93.86|93.8|93.88|93.82|93.86|93.78|2200
1612194790000|2021-02-01 15:53:10|93.84|93.76|93.82|93.74|93.84|93.8|93.8|93.72|2484
1612194800000|2021-02-01 15:53:20||93.76||93.76||93.76||93.76|1042
1612194810000|2021-02-01 15:53:30|93.8||93.8||93.8||93.8||320
1612194850000|2021-02-01 15:54:10|93.82|93.72|93.66|93.6|93.82|93.72|93.66|93.56|39308
1612194860000|2021-02-01 15:54:20|93.64|93.56|93.6|93.52|93.64|93.56|93.6|93.5|49465
1612194870000|2021-02-01 15:54:30|93.58|93.5|93.62|93.56|93.62|93.6|93.58|93.5|10943
1612194880000|2021-02-01 15:54:40|93.64|93.62|93.68|93.6|93.7|93.64|93.64|93.58|15293
1612194900000|2021-02-01 15:55:00|93.66|93.62|93.66|93.62|93.66|93.62|93.66|93.58|38
1612194910000|2021-02-01 15:55:10|93.68|93.64|93.7|93.68|93.7|93.68|93.68|93.64|9741
1612194920000|2021-02-01 15:55:20|93.74|93.64|93.76|93.68|93.76|93.7|93.7|93.64|50857
1612194930000|2021-02-01 15:55:30|93.74|93.66|93.68|93.62|93.74|93.66|93.68|93.58|8915
1612194950000|2021-02-01 15:55:50|93.66|93.6|93.64|93.6|93.66|93.6|93.64|93.6|798
1612194960000|2021-02-01 15:56:00|93.62|93.58|93.62|93.58|93.64|93.58|93.62|93.54|7129
1612194970000|2021-02-01 15:56:10||93.56||93.58||93.58||93.56|106
1612194980000|2021-02-01 15:56:20||93.56||93.56||93.56||93.56|601
1612194990000|2021-02-01 15:56:30|93.64|93.58|93.72|93.68|93.72|93.68|93.64|93.56|19305
1612195000000|2021-02-01 15:56:40|93.74|93.72|93.7|93.64|93.76|93.72|93.7|93.62|7145
1612195010000|2021-02-01 15:56:50|||||||||6044
1612195020000|2021-02-01 15:57:00|93.72||93.68||93.72||93.68||2759
1612195030000|2021-02-01 15:57:10|93.66|93.62|93.78|93.7|93.78|93.74|93.66|93.6|5939
1612195040000|2021-02-01 15:57:20|93.74|93.72|93.78|93.74|93.78|93.74|93.74|93.72|3010
1612195050000|2021-02-01 15:57:30|93.76|93.72|93.76|93.7|93.76|93.72|93.76|93.7|4883
1612195060000|2021-02-01 15:57:40||93.72||93.72||93.72||93.72|0
1612195070000|2021-02-01 15:57:50|93.74|93.7|93.76|93.68|93.78|93.72|93.74|93.64|7786
1612195080000|2021-02-01 15:58:00|93.74|93.66|93.72|93.66|93.74|93.66|93.72|93.64|2036
1612195090000|2021-02-01 15:58:10|93.74|93.72|93.82|93.74|93.82|93.8|93.7|93.6|91340
1612195100000|2021-02-01 15:58:20|93.8||93.8||93.8||93.8||0
1612195110000|2021-02-01 15:58:30|93.78|93.72|93.76|93.68|93.8|93.72|93.76|93.66|20025
1612195120000|2021-02-01 15:58:40|93.74|93.66|93.72|93.64|93.74|93.66|93.72|93.62|2967
1612195130000|2021-02-01 15:58:50|93.68|93.62|93.68|93.62|93.68|93.62|93.68|93.6|5753
1612195140000|2021-02-01 15:59:00|93.7|93.64|93.72|93.66|93.82|93.74|93.7|93.64|47235
1612195150000|2021-02-01 15:59:10|93.74|93.68|93.8|93.76|93.8|93.76|93.74|93.66|12826
1612195160000|2021-02-01 15:59:20|93.82|93.78|93.8|93.76|93.82|93.8|93.8|93.74|7428
1612195170000|2021-02-01 15:59:30|93.82|93.8|93.82|93.76|93.84|93.82|93.82|93.76|20534
1612195180000|2021-02-01 15:59:40|93.84|93.78|93.98|93.94|93.98|93.94|93.84|93.78|20233
1612195190000|2021-02-01 15:59:50|93.96|93.96|93.92|93.82|93.96|93.96|93.92|93.82|67447
1612195200000|2021-02-01 16:00:00|93.9|93.84|93.86|93.82|93.9|93.86|93.84|93.76|16335
1612195210000|2021-02-01 16:00:10|93.88|93.84|94.02|93.98|94.02|93.98|93.88|93.84|13439
1612195220000|2021-02-01 16:00:20|94.04|93.96|94.06|93.98|94.08|94.02|94.04|93.96|24704
1612195230000|2021-02-01 16:00:30|94.04|94|94.06|94|94.08|94.02|94.04|93.98|14602
1612195240000|2021-02-01 16:00:40|94.04|93.98|94.02|93.98|94.04|93.98|94.02|93.98|2107
1612195250000|2021-02-01 16:00:50|94|93.94|94|93.94|94|93.94|94|93.94|26300
1612195260000|2021-02-01 16:01:00|93.98|93.92|93.96|93.88|93.98|93.94|93.96|93.86|10668
1612195270000|2021-02-01 16:01:10|93.94|93.86|93.92|93.84|93.94|93.86|93.92|93.82|2838
1612195280000|2021-02-01 16:01:20||93.86||93.86||93.86||93.86|833
1612195290000|2021-02-01 16:01:30|93.9|93.84|93.92|93.86|93.92|93.86|93.9|93.82|10480
1612195300000|2021-02-01 16:01:40|93.94|93.92|94.04|94|94.04|94|93.94|93.92|59563
1612195310000|2021-02-01 16:01:50|94.02|93.96|94.12|94.06|94.12|94.06|94.02|93.96|14282
1612195320000|2021-02-01 16:02:00|94.06|94.02|94.02|93.98|94.1|94.04|94.02|93.98|7559
1612195330000|2021-02-01 16:02:10|94.04|94|94.06|94|94.06|94|94.02|93.98|6157
1612195360000|2021-02-01 16:02:40|94.04|93.98|93.98|93.9|94.04|93.98|93.96|93.88|7547
1612195370000|2021-02-01 16:02:50|94|93.98|94.02|93.96|94.02|93.98|94|93.96|6224
1612195380000|2021-02-01 16:03:00|94|93.92|93.92|93.86|94|93.92|93.9|93.84|13857
1612195390000|2021-02-01 16:03:10|93.9|93.82|93.92|93.88|93.92|93.88|93.88|93.82|1333
1612195400000|2021-02-01 16:03:20||93.84||93.88||93.88||93.84|3000
1612195410000|2021-02-01 16:03:30||93.86||93.86||93.88||93.86|2058
1612195420000|2021-02-01 16:03:40||93.88||93.88||93.88||93.88|154
1612195440000|2021-02-01 16:04:00|93.94|93.9|94.2|94.14|94.2|94.14|93.94|93.9|116030
1612195450000|2021-02-01 16:04:10|94.22|94.16|94.16|94.12|94.32|94.24|94.16|94.12|28948
1612195460000|2021-02-01 16:04:20|94.18|94.14|94.32|94.26|94.32|94.26|94.16|94.06|107164
1612195470000|2021-02-01 16:04:30|94.3|94.24|94.28|94.2|94.32|94.28|94.28|94.18|6805
1612195480000|2021-02-01 16:04:40|||||||||1044
1612195490000|2021-02-01 16:04:50|94.26|94.18|94.22|94.16|94.26|94.18|94.16|94.06|14808
1612195500000|2021-02-01 16:05:00|94.24|94.18|94.24|94.18|94.3|94.18|94.24|94.16|30018
1612195510000|2021-02-01 16:05:10|94.22|94.16|94.14|94.08|94.22|94.16|94.14|94.06|15507
1612195520000|2021-02-01 16:05:20|94.16|94.1|94.22|94.16|94.22|94.16|94.16|94.1|29456
1612195530000|2021-02-01 16:05:30|94.2||94.2||94.2||94.2||3976
1612195540000|2021-02-01 16:05:40|94.22||94.18||94.22||94.18||775
1612195550000|2021-02-01 16:05:50|||||||||918
1612195560000|2021-02-01 16:06:00|94.2|94.18|94.2|94.16|94.22|94.18|94.2|94.16|5787
1612195570000|2021-02-01 16:06:10|94.18|94.14|94.18|94.14|94.18|94.14|94.18|94.12|2485
1612195580000|2021-02-01 16:06:20|94.2|94.16|94.28|94.2|94.28|94.2|94.2|94.16|27511
1612195590000|2021-02-01 16:06:30|94.26|94.22|94.36|94.28|94.38|94.3|94.24|94.22|11731
1612195600000|2021-02-01 16:06:40|94.32|94.3|94.36|94.3|94.36|94.3|94.32|94.3|0
1612195610000|2021-02-01 16:06:50|94.38|94.32|94.38|94.32|94.4|94.38|94.36|94.32|19453
1612195620000|2021-02-01 16:07:00|94.36|94.3|94.34|94.3|94.36|94.32|94.34|94.3|10451
1612195630000|2021-02-01 16:07:10|94.36|94.32|94.36|94.32|94.4|94.34|94.36|94.3|10933
1612195640000|2021-02-01 16:07:20|94.34|94.3|94.34|94.26|94.34|94.32|94.3|94.24|11091
1612195650000|2021-02-01 16:07:30|94.32||94.3||94.32||94.3||132
1612195660000|2021-02-01 16:07:40|94.32|94.24|94.32|94.28|94.32|94.28|94.28|94.24|12401
1612195680000|2021-02-01 16:08:00|94.3|94.26|94.26|94.2|94.3|94.26|94.2|94.18|26219
1612195690000|2021-02-01 16:08:10|94.28|94.18|94.24|94.2|94.28|94.22|94.24|94.18|9263
1612195700000|2021-02-01 16:08:20|94.22|94.18|94.22|94.18|94.22|94.18|94.22|94.18|2000
1612195710000|2021-02-01 16:08:30||94.16||94.18||94.18||94.16|1060
1612195740000|2021-02-01 16:09:00|94.2|94.2|94.3|94.24|94.3|94.26|94.2|94.18|49829
1612195750000|2021-02-01 16:09:10|94.28|94.22|94.28|94.22|94.28|94.22|94.26|94.2|4154
1612195760000|2021-02-01 16:09:20|94.26|94.2|94.22|94.2|94.26|94.2|94.22|94.2|4104
1612195770000|2021-02-01 16:09:30||94.18||94.2||94.2||94.18|1274
1612195780000|2021-02-01 16:09:40|||||||||10
1612195800000|2021-02-01 16:10:00|94.24|94.22|94.26|94.22|94.26|94.24|94.24|94.2|18319
1612195810000|2021-02-01 16:10:10|94.24|94.2|94.24|94.2|94.24|94.2|94.24|94.2|6416
1612195820000|2021-02-01 16:10:20|94.26|94.22|94.24|94.22|94.26|94.24|94.24|94.22|5767
1612195830000|2021-02-01 16:10:30|94.22|94.2|94.22|94.16|94.22|94.2|94.22|94.16|3205
1612195840000|2021-02-01 16:10:40||94.18||94.16||94.18||94.16|100
1612195850000|2021-02-01 16:10:50|94.2|94.18|94.2|94.18|94.2|94.18|94.2|94.18|315
1612195860000|2021-02-01 16:11:00|94.22||94.22||94.22||94.22||12427
1612195880000|2021-02-01 16:11:20|94.24|94.2|94.24|94.2|94.28|94.22|94.22|94.2|13553
1612195890000|2021-02-01 16:11:30|94.22|94.18|94.2|94.18|94.24|94.18|94.2|94.18|10532
1612195900000|2021-02-01 16:11:40|94.22|94.16|94.22|94.16|94.24|94.18|94.22|94.16|5145
1612195910000|2021-02-01 16:11:50|94.18|94.14|94.16|94.12|94.18|94.14|94.16|94.12|22440
1612195920000|2021-02-01 16:12:00|94.14|94.14|94.14|94.08|94.14|94.14|94.12|94.08|18774
1612195930000|2021-02-01 16:12:10|94.12|94.06|94.18|94.12|94.18|94.14|94.12|94.06|16004
1612195950000|2021-02-01 16:12:30|||||||||1320
1612195960000|2021-02-01 16:12:40|94.2|94.14|94.34|94.28|94.36|94.3|94.18|94.14|17301
1612195980000|2021-02-01 16:13:00|94.32|94.26|94.3|94.22|94.32|94.28|94.3|94.22|20099
1612195990000|2021-02-01 16:13:10|94.28|94.2|94.26|94.18|94.28|94.2|94.26|94.16|0
1612196000000|2021-02-01 16:13:20||94.2||94.2||94.2||94.2|1002
1612196030000|2021-02-01 16:13:50|94.24||94.26||94.26||94.24||242
1612196050000|2021-02-01 16:14:10||94.22||94.2||94.22||94.2|461
1612196060000|2021-02-01 16:14:20|94.28|94.22|94.32|94.24|94.34|94.26|94.28|94.22|15912
1612196070000|2021-02-01 16:14:30||94.26||94.26||94.26||94.26|0
1612196080000|2021-02-01 16:14:40|94.34|94.28|94.34|94.3|94.34|94.3|94.32|94.28|12061
1612196090000|2021-02-01 16:14:50|94.36|94.32|94.36|94.3|94.36|94.32|94.36|94.3|9454
1612196100000|2021-02-01 16:15:00|94.38|94.32|94.38|94.32|94.38|94.32|94.36|94.3|17190
1612196110000|2021-02-01 16:15:10|94.36|94.3|94.34|94.3|94.36|94.3|94.34|94.3|27668
1612196120000|2021-02-01 16:15:20|94.32|94.28|94.32|94.26|94.34|94.28|94.32|94.26|6200
1612196130000|2021-02-01 16:15:30|94.36|94.28|94.34|94.3|94.36|94.3|94.32|94.26|7270
1612196140000|2021-02-01 16:15:40|94.36|94.32|94.4|94.36|94.4|94.36|94.36|94.32|19556
1612196150000|2021-02-01 16:15:50|94.42|94.38|94.42|94.36|94.42|94.38|94.42|94.36|52569
1612196160000|2021-02-01 16:16:00|94.4||94.42||94.42||94.4||10808
1612196180000|2021-02-01 16:16:20|94.44|94.38|94.5|94.46|94.5|94.46|94.42|94.38|31375
1612196190000|2021-02-01 16:16:30|94.52|94.48|94.54|94.48|94.56|94.52|94.52|94.46|27397
1612196200000|2021-02-01 16:16:40|94.5|94.5|94.52|94.5|94.54|94.5|94.5|94.5|4283
1612196210000|2021-02-01 16:16:50|94.54||94.54||94.54||94.54||1156
1612196220000|2021-02-01 16:17:00|94.52|94.48|94.52|94.48|94.52|94.5|94.52|94.48|429
1612196230000|2021-02-01 16:17:10|||||||||615
1612196240000|2021-02-01 16:17:20|||||||||552
1612196250000|2021-02-01 16:17:30|94.54|94.5|94.56|94.5|94.6|94.52|94.52|94.48|32416
1612196260000|2021-02-01 16:17:40|||||||||200
1612196270000|2021-02-01 16:17:50|94.54||94.54||94.54||94.54||287
1612196280000|2021-02-01 16:18:00|94.52|94.48|94.54|94.48|94.56|94.48|94.48|94.42|42955
1612196290000|2021-02-01 16:18:10|94.52|94.46|94.5|94.42|94.52|94.46|94.5|94.42|4359
1612196300000|2021-02-01 16:18:20|94.48|94.4|94.46|94.38|94.48|94.42|94.46|94.38|2565
1612196320000|2021-02-01 16:18:40|||||||||500
1612196330000|2021-02-01 16:18:50|94.44|94.36|94.42|94.36|94.44|94.38|94.42|94.34|2838
1612196340000|2021-02-01 16:19:00|94.4|94.32|94.4|94.36|94.42|94.36|94.38|94.3|4078
1612196350000|2021-02-01 16:19:10|94.42|94.38|94.46|94.38|94.46|94.38|94.42|94.38|12152
1612196380000|2021-02-01 16:19:40|94.44||94.44||94.44||94.44||4947
1612196390000|2021-02-01 16:19:50|94.46|94.4|94.46|94.4|94.46|94.4|94.44|94.4|5393
1612196400000|2021-02-01 16:20:00|94.48|94.42|94.52|94.5|94.54|94.5|94.48|94.42|6728
1612196410000|2021-02-01 16:20:10|94.5|94.48|94.52|94.46|94.52|94.48|94.5|94.44|7768
1612196430000|2021-02-01 16:20:30|94.5||94.5||94.5||94.5||157
1612196440000|2021-02-01 16:20:40|94.52||94.5||94.52||94.5||1021
1612196450000|2021-02-01 16:20:50|94.48|94.44|94.44|94.4|94.48|94.46|94.44|94.38|6677
1612196460000|2021-02-01 16:21:00|94.46|94.42|94.42|94.38|94.46|94.42|94.42|94.38|15985
1612196470000|2021-02-01 16:21:10|94.44|94.42|94.54|94.46|94.54|94.48|94.44|94.4|39283
1612196480000|2021-02-01 16:21:20|94.52|94.48|94.52|94.42|94.54|94.48|94.48|94.42|9791
1612196490000|2021-02-01 16:21:30|||||||||5140
1612196500000|2021-02-01 16:21:40|||||||||412
1612196520000|2021-02-01 16:22:00|94.5||94.48||94.5||94.48||4428
1612196530000|2021-02-01 16:22:10|94.46|94.4|94.44|94.4|94.46|94.4|94.44|94.4|5613
1612196540000|2021-02-01 16:22:20|94.42|94.38|94.46|94.42|94.46|94.42|94.42|94.36|16036
1612196550000|2021-02-01 16:22:30|94.44|94.44|94.5|94.44|94.52|94.46|94.44|94.42|21961
1612196560000|2021-02-01 16:22:40|94.48|94.42|94.46|94.42|94.48|94.42|94.46|94.42|5157
1612196570000|2021-02-01 16:22:50|94.44|94.4|94.42|94.36|94.44|94.4|94.42|94.36|1193
1612196580000|2021-02-01 16:23:00|94.4||94.4||94.4||94.4||0
1612196590000|2021-02-01 16:23:10|94.38|94.34|94.38|94.3|94.4|94.34|94.38|94.3|15134
1612196600000|2021-02-01 16:23:20||94.32||94.32||94.32||94.32|19
1612196620000|2021-02-01 16:23:40|||||||||22222
1612196630000|2021-02-01 16:23:50|94.36|94.3|94.38|94.32|94.38|94.32|94.3|94.26|36570
1612196640000|2021-02-01 16:24:00||94.34||94.34||94.34||94.34|1030
1612196650000|2021-02-01 16:24:10|94.4|94.36|94.4|94.34|94.4|94.36|94.38|94.34|6123
1612196660000|2021-02-01 16:24:20|94.38||94.38||94.38||94.38||1591
1612196670000|2021-02-01 16:24:30|94.36|94.32|94.4|94.36|94.4|94.38|94.36|94.32|13377
1612196680000|2021-02-01 16:24:40||94.34||94.34||94.34||94.34|17777
1612196690000|2021-02-01 16:24:50|94.38|94.36|94.4|94.34|94.4|94.36|94.36|94.34|13323
1612196700000|2021-02-01 16:25:00|94.38|94.32|94.4|94.36|94.4|94.36|94.36|94.28|9656
1612196710000|2021-02-01 16:25:10|94.42|94.38|94.44|94.4|94.46|94.42|94.4|94.36|21677
1612196720000|2021-02-01 16:25:20|94.46|94.38|94.44|94.4|94.46|94.4|94.44|94.38|3937
1612196730000|2021-02-01 16:25:30|94.46||94.44||94.46||94.44||7182
1612196740000|2021-02-01 16:25:40|94.42|94.38|94.42|94.38|94.42|94.38|94.42|94.36|7592
1612196750000|2021-02-01 16:25:50|94.44|94.36|94.36|94.32|94.44|94.38|94.34|94.3|18602
1612196760000|2021-02-01 16:26:00|94.34|94.3|94.36|94.32|94.36|94.34|94.32|94.26|31751
1612196770000|2021-02-01 16:26:10|94.34|94.34|94.42|94.36|94.44|94.4|94.34|94.34|14532
1612196780000|2021-02-01 16:26:20|94.4|94.34|94.36|94.3|94.4|94.34|94.36|94.3|24792
1612196790000|2021-02-01 16:26:30||94.32||94.32||94.32||94.32|4180
1612196800000|2021-02-01 16:26:40|94.38|94.34|94.4|94.34|94.4|94.34|94.36|94.34|9056
1612196810000|2021-02-01 16:26:50|94.38|94.32|94.4|94.34|94.42|94.36|94.38|94.32|9555
1612196820000|2021-02-01 16:27:00|94.44|94.36|94.44|94.38|94.44|94.38|94.42|94.36|36326
1612196830000|2021-02-01 16:27:10|94.42|94.36|94.42|94.38|94.44|94.4|94.42|94.36|8263
1612196840000|2021-02-01 16:27:20|94.4|94.36|94.4|94.38|94.4|94.38|94.4|94.34|11761
1612196850000|2021-02-01 16:27:30||94.34||94.34||94.34||94.34|1073
1612196860000|2021-02-01 16:27:40||94.36||94.34||94.36||94.34|26
1612196870000|2021-02-01 16:27:50|94.38|94.36|94.38|94.34|94.38|94.36|94.38|94.34|1573
1612196880000|2021-02-01 16:28:00|94.36|94.32|94.36|94.32|94.4|94.36|94.36|94.32|11881
1612196890000|2021-02-01 16:28:10|94.38|94.36|94.34|94.3|94.38|94.36|94.34|94.3|10041
1612196910000|2021-02-01 16:28:30|94.36|94.32|94.36|94.32|94.36|94.32|94.34|94.32|9282
1612196920000|2021-02-01 16:28:40|94.34|94.3|94.34|94.28|94.34|94.3|94.32|94.28|14824
1612196930000|2021-02-01 16:28:50|94.32||94.32||94.32||94.3||0
1612196940000|2021-02-01 16:29:00|94.3|94.26|94.3|94.24|94.36|94.3|94.3|94.24|43696
1612196950000|2021-02-01 16:29:10|94.28|94.2|94.3|94.22|94.3|94.22|94.26|94.2|42236
1612196960000|2021-02-01 16:29:20|94.26|94.24|94.44|94.34|94.46|94.38|94.26|94.24|64474
1612196970000|2021-02-01 16:29:30|94.42|94.36|94.4|94.34|94.44|94.36|94.4|94.32|23019
1612196980000|2021-02-01 16:29:40|94.42|94.3|94.36|94.28|94.42|94.34|94.36|94.28|33993
1612196990000|2021-02-01 16:29:50|94.34|94.26|94.28|94.2|94.34|94.28|94.28|94.2|2808
1612252820000|2021-02-02 08:00:20|96.64|96.6|96.58|96.3|96.64|96.6|96.58|96.3|705
1612252830000|2021-02-02 08:00:30|96.6|96.32|96.38|96.14|96.64|96.5|96.3|96.1|274924
1612252840000|2021-02-02 08:00:40|96.42|96.16|96.36|96.1|96.42|96.16|96.36|96.1|82887
1612252850000|2021-02-02 08:00:50|96.34|96.02|96.12|95.84|96.34|96.12|96.1|95.84|153974
1612252860000|2021-02-02 08:01:00|96.1|95.86|95.9|95.58|96.1|95.86|95.9|95.58|40753
1612252870000|2021-02-02 08:01:10|95.88|95.54|95.8|95.62|96.12|95.94|95.76|95.38|101291
1612252880000|2021-02-02 08:01:20|95.84|95.64|96|95.76|96|95.76|95.82|95.62|28187
1612252890000|2021-02-02 08:01:30|96.08|95.78|96.16|95.9|96.24|96|96.08|95.76|40218
1612252900000|2021-02-02 08:01:40|96.18|95.92|96.16|96.1|96.5|96.16|96.16|95.92|40513
1612252910000|2021-02-02 08:01:50|96.2|96.12|96.3|96.12|96.38|96.12|96.2|96.1|40772
1612252920000|2021-02-02 08:02:00|96.32|96.14|96.56|96.32|96.62|96.32|96.32|96.14|10475
1612252930000|2021-02-02 08:02:10|96.54|96.34|96.56|96.34|96.56|96.36|96.54|96.28|12455
1612252940000|2021-02-02 08:02:20|96.54|96.36|96.28|96.16|96.54|96.36|96.28|96.08|78220
1612252950000|2021-02-02 08:02:30|96.26|96.12|96.08|95.94|96.28|96.12|96.02|95.92|155639
1612252960000|2021-02-02 08:02:40|96.1|95.96|96.16|95.98|96.18|96.1|96.1|95.94|51384
1612252970000|2021-02-02 08:02:50|96.18|96|96.34|96.18|96.48|96.22|96.18|95.98|28936
1612252980000|2021-02-02 08:03:00|96.32|96.16|96.08|95.94|96.32|96.16|96|95.94|124383
1612252990000|2021-02-02 08:03:10|96.04|95.92|95.28|95.14|96.04|95.92|95.26|95.04|577553
1612253000000|2021-02-02 08:03:20|95.32|95.16|95.32|95.16|95.44|95.18|95.28|95.16|22037
1612253010000|2021-02-02 08:03:30|95.3|95.14|95.24|95.02|95.32|95.14|95.24|95.02|5285
1612253020000|2021-02-02 08:03:40|95.26|95.04|95.28|95.12|95.28|95.12|95.26|95.04|23153
1612253030000|2021-02-02 08:03:50|95.26|95.04|95.18|95.04|95.26|95.04|95.18|95.04|16930
1612253040000|2021-02-02 08:04:00|95.16|95.02|95.02|95|95.16|95.04|95.02|94.8|231850
1612253050000|2021-02-02 08:04:10|95.04|95.02|95.42|95.18|95.56|95.2|95.02|95|91662
1612253060000|2021-02-02 08:04:20|95.44|95.2|95.38|95.08|95.6|95.22|95.28|95|20
1612253070000|2021-02-02 08:04:30|95.36|95.1|95.58|95.36|95.6|95.36|95.34|95.1|25187
1612253080000|2021-02-02 08:04:40|95.6|95.38|95.6|95.44|95.6|95.44|95.6|95.38|625
1612253090000|2021-02-02 08:04:50|95.62|95.46|95.84|95.72|96|95.72|95.62|95.46|35966
1612253100000|2021-02-02 08:05:00|95.82|95.68|95.66|95.44|95.82|95.72|95.6|95.4|5705
1612253110000|2021-02-02 08:05:10|95.68|95.46|95.74|95.56|95.78|95.56|95.66|95.46|32843
1612253120000|2021-02-02 08:05:20|95.76|95.58|95.66|95.48|95.96|95.6|95.66|95.48|37784
1612253130000|2021-02-02 08:05:30|95.68|95.5|95.56|95.32|95.72|95.56|95.54|95.24|10965
1612253140000|2021-02-02 08:05:40|95.54|95.34|95.8|95.6|95.92|95.64|95.54|95.34|54119
1612253150000|2021-02-02 08:05:50||95.58||95.58||95.62||95.58|1349
1612253160000|2021-02-02 08:06:00|95.78|95.62|95.66|95.4|95.78|95.66|95.6|95.34|193826
1612253170000|2021-02-02 08:06:10|95.68|95.42|95.8|95.62|95.98|95.68|95.6|95.42|50373
1612253180000|2021-02-02 08:06:20|95.78|95.64|95.78|95.56|95.8|95.64|95.78|95.54|2925
1612253190000|2021-02-02 08:06:30|95.76|95.54|95.78|95.58|95.8|95.58|95.5|95.26|16009
1612253200000|2021-02-02 08:06:40|95.76|95.56|95.62|95.42|95.76|95.56|95.56|95.32|7470
1612253210000|2021-02-02 08:06:50|95.6|95.4|95.56|95.32|95.6|95.4|95.46|95.22|9551
1612253220000|2021-02-02 08:07:00|95.54|95.34|95.46|95.24|95.54|95.36|95.46|95.24|7963
1612253230000|2021-02-02 08:07:10|95.44|95.2|95.32|95.28|95.54|95.28|95.3|95.1|2552
1612253240000|2021-02-02 08:07:20|95.3|95.22|95.22|95.08|95.3|95.22|95.22|95.08|1631
1612253250000|2021-02-02 08:07:30|95.2|95.06|95.12|95|95.2|95.06|95.1|94.9|14379
1612253260000|2021-02-02 08:07:40|95.14|95.02|95.3|95.2|95.3|95.2|95.14|95|64122
1612253270000|2021-02-02 08:07:50|95.32|95.22|95.56|95.36|95.62|95.36|95.24|95.22|2550
1612253280000|2021-02-02 08:08:00|95.6|95.38|95.8|95.6|95.8|95.6|95.6|95.38|16556
1612253290000|2021-02-02 08:08:10|95.78|95.58|95.58|95.36|95.78|95.58|95.58|95.36|16183
1612253300000|2021-02-02 08:08:20|95.6|95.38|95.68|95.42|95.68|95.42|95.6|95.38|4569
1612253310000|2021-02-02 08:08:30|95.66|95.4|95.6|95.4|95.66|95.4|95.58|95.38|523
1612253320000|2021-02-02 08:08:40|95.62|95.42|95.66|95.44|95.66|95.44|95.6|95.42|3942
1612253330000|2021-02-02 08:08:50|95.6|95.42|95.58|95.42|95.6|95.42|95.58|95.42|415
1612253340000|2021-02-02 08:09:00|95.6|95.44|95.8|95.64|95.8|95.64|95.6|95.44|18793
1612253350000|2021-02-02 08:09:10|95.78|95.62|95.78|95.6|95.78|95.62|95.78|95.6|2486
1612253360000|2021-02-02 08:09:20|95.76|95.62|95.78|95.62|95.92|95.7|95.76|95.62|15849
1612253370000|2021-02-02 08:09:30|95.8|95.64|95.78|95.62|95.8|95.64|95.78|95.62|10888
1612253380000|2021-02-02 08:09:40|95.8|95.64|95.8|95.64|95.8|95.64|95.8|95.64|16952
1612253400000|2021-02-02 08:10:00|95.78|95.66|95.8|95.66|95.8|95.66|95.76|95.66|9557
1612253410000|2021-02-02 08:10:10|95.82|95.64|95.8|95.64|95.82|95.66|95.78|95.64|11859
1612253420000|2021-02-02 08:10:20|95.78|95.66|95.78|95.66|95.8|95.66|95.78|95.66|480
1612253430000|2021-02-02 08:10:30|||||||||17192
1612253440000|2021-02-02 08:10:40||95.64||95.66||95.66||95.64|108716
1612253450000|2021-02-02 08:10:50|95.8|95.68|95.8|95.66|95.82|95.74|95.8|95.66|22285
1612253460000|2021-02-02 08:11:00|95.82|95.68|95.92|95.76|95.98|95.82|95.8|95.66|30652
1612253470000|2021-02-02 08:11:10|95.94|95.78|95.98|95.8|95.98|95.8|95.94|95.78|4695
1612253480000|2021-02-02 08:11:20|95.96|95.84|95.98|95.82|95.98|95.84|95.96|95.8|530
1612253500000|2021-02-02 08:11:40|95.96|95.84|95.92|95.76|95.98|95.86|95.92|95.76|8766
1612253510000|2021-02-02 08:11:50|95.9|95.72|95.78|95.64|95.9|95.72|95.78|95.64|2153
1612253520000|2021-02-02 08:12:00|95.76|95.66|95.8|95.7|95.8|95.72|95.74|95.66|17602
1612253530000|2021-02-02 08:12:10|95.86|95.66|95.8|95.72|95.96|95.76|95.8|95.66|15974
1612253540000|2021-02-02 08:12:20|95.86|95.7|95.86|95.78|95.86|95.78|95.8|95.7|1064
1612253550000|2021-02-02 08:12:30|95.8|95.8|95.9|95.72|95.96|95.82|95.8|95.72|22542
1612253560000|2021-02-02 08:12:40||95.7||95.7||95.7||95.7|2000
1612253570000|2021-02-02 08:12:50|||||||||20737
1612253580000|2021-02-02 08:13:00|95.88|95.68|95.78|95.68|95.88|95.68|95.78|95.64|22553
1612253590000|2021-02-02 08:13:10|||||||||8634
1612253600000|2021-02-02 08:13:20|95.82|95.7|95.96|95.84|95.96|95.84|95.8|95.7|42401
1612253610000|2021-02-02 08:13:30|95.98|95.86|95.94|95.8|96|95.9|95.92|95.8|23734
1612253620000|2021-02-02 08:13:40|95.92|95.78|95.92|95.78|95.92|95.78|95.92|95.78|3342
1612253630000|2021-02-02 08:13:50||95.76||95.8||95.8||95.7|4614
1612253640000|2021-02-02 08:14:00|95.9|95.78|95.8|95.6|95.9|95.78|95.8|95.6|32187
1612253650000|2021-02-02 08:14:10||95.62||95.7||95.7||95.62|22187
1612253660000|2021-02-02 08:14:20|95.78|95.68|95.78|95.62|95.8|95.68|95.74|95.6|6856
1612253670000|2021-02-02 08:14:30|95.76|95.6|95.72|95.6|95.76|95.6|95.72|95.6|1258
1612253680000|2021-02-02 08:14:40|95.7|95.58|95.58|95.48|95.7|95.58|95.56|95.48|7216
1612253690000|2021-02-02 08:14:50|95.56|95.44|95.56|95.42|95.56|95.44|95.56|95.42|18531
1612253700000|2021-02-02 08:15:00|95.54|95.44|95.62|95.46|95.64|95.54|95.54|95.42|48269
1612253710000|2021-02-02 08:15:10|95.6|95.44|95.56|95.48|95.62|95.48|95.54|95.44|6257
1612253720000|2021-02-02 08:15:20|95.62|95.5|95.8|95.64|95.8|95.64|95.58|95.5|28945
1612253730000|2021-02-02 08:15:30|95.78|95.62|95.8|95.7|95.8|95.78|95.78|95.62|5557
1612253740000|2021-02-02 08:15:40|95.78||95.8||95.8||95.78||17
1612253750000|2021-02-02 08:15:50|95.82|95.72|95.8|95.78|95.96|95.78|95.8|95.72|24449
1612253760000|2021-02-02 08:16:00|95.78|95.72|95.72|95.56|95.8|95.72|95.72|95.56|26129
1612253770000|2021-02-02 08:16:10|95.7|95.54|95.68|95.5|95.7|95.54|95.68|95.5|5721
1612253780000|2021-02-02 08:16:20|||||||||1087
1612253810000|2021-02-02 08:16:50|95.66|95.48|95.68|95.52|95.68|95.52|95.58|95.48|40730
1612253820000|2021-02-02 08:17:00|95.7|95.54|95.78|95.64|95.78|95.64|95.7|95.54|26732
1612253830000|2021-02-02 08:17:10|95.8|95.78|95.8|95.74|95.84|95.78|95.78|95.66|35183
1612253840000|2021-02-02 08:17:20|95.84|95.76|95.78|95.64|95.86|95.76|95.78|95.6|44230
1612253850000|2021-02-02 08:17:30|95.76|95.66|95.84|95.66|95.84|95.66|95.76|95.66|2550
1612253860000|2021-02-02 08:17:40|95.86|95.68|95.9|95.74|95.96|95.82|95.86|95.68|27729
1612253870000|2021-02-02 08:17:50|95.92|95.76|95.96|95.82|95.96|95.82|95.92|95.76|13363
1612253880000|2021-02-02 08:18:00|95.94|95.8|95.94|95.82|95.96|95.82|95.92|95.8|22643
1612253890000|2021-02-02 08:18:10|95.96||95.96||95.96||95.96||0
1612253900000|2021-02-02 08:18:20|95.98|95.84|96.04|95.98|96.2|96.06|95.98|95.84|94431
1612253910000|2021-02-02 08:18:30|96.02|95.96|96|95.9|96.02|95.96|96|95.88|0
1612253920000|2021-02-02 08:18:40|||||||||6263
1612253930000|2021-02-02 08:18:50|95.98|95.88|95.92|95.86|96.04|95.9|95.9|95.82|87531
1612253940000|2021-02-02 08:19:00|||||||||1562
1612253950000|2021-02-02 08:19:10|95.9||95.9||95.9||95.9||0
1612253960000|2021-02-02 08:19:20|95.92|95.88|95.94|95.86|95.96|95.9|95.92|95.86|10574
1612253970000|2021-02-02 08:19:30|95.92|95.82|95.9|95.78|95.92|95.82|95.9|95.78|7
1612253980000|2021-02-02 08:19:40|95.94|95.8|95.96|95.84|95.96|95.84|95.94|95.8|1651
1612253990000|2021-02-02 08:19:50|95.98|95.86|96.12|96|96.16|96|95.98|95.86|21893
1612254000000|2021-02-02 08:20:00|96.1|95.98|96.14|96.06|96.16|96.06|96|95.9|74062
1612254010000|2021-02-02 08:20:10|96.12|96.04|96.12|95.96|96.16|96.04|96.12|95.94|21803
1612254020000|2021-02-02 08:20:20||95.98||95.98||95.98||95.98|4151
1612254030000|2021-02-02 08:20:30||96||96||96||96|260
1612254040000|2021-02-02 08:20:40|96.16|96.02|96.12|96.02|96.16|96.02|96.12|96.02|11825
1612254050000|2021-02-02 08:20:50|96.16|96.04|96.24|96.12|96.24|96.12|96.12|96.04|186661
1612254060000|2021-02-02 08:21:00|96.28|96.14|96.4|96.24|96.48|96.28|96.28|96.14|13511
1612254070000|2021-02-02 08:21:10|96.38|96.26|96.44|96.32|96.48|96.44|96.36|96.26|171309
1612254080000|2021-02-02 08:21:20|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.2|22008
1612254090000|2021-02-02 08:21:30|96.3||96.3||96.3||96.3||3392
1612254100000|2021-02-02 08:21:40|96.26|96.2|96.16|96.06|96.26|96.2|96.16|96.06|108615
1612254110000|2021-02-02 08:21:50|96.18|96.2|96.26|96.14|96.26|96.22|96.18|96.08|140081
1612254120000|2021-02-02 08:22:00|96.24|96.16|96.32|96.24|96.34|96.24|96.24|96.16|25366
1612254130000|2021-02-02 08:22:10|96.3|96.22|96.32|96.22|96.32|96.24|96.3|96.2|37
1612254140000|2021-02-02 08:22:20|96.3|96.2|96.26|96.2|96.3|96.22|96.26|96.2|2634
1612254150000|2021-02-02 08:22:30|96.24|96.16|96.16|96.06|96.24|96.16|96.14|96.02|16782
1612254160000|2021-02-02 08:22:40||96.1||96.1||96.1||96.1|4000
1612254170000|2021-02-02 08:22:50|96.14|96.06|96.12|96|96.14|96.06|96.1|96|10812
1612254180000|2021-02-02 08:23:00|96.16|96.02|96.2|96.1|96.2|96.1|96.16|96.02|21114
1612254190000|2021-02-02 08:23:10|96.24|96.12|96.3|96.22|96.3|96.24|96.24|96.12|32745
1612254200000|2021-02-02 08:23:20|96.34|96.24|96.4|96.32|96.54|96.4|96.3|96.24|161697
1612254210000|2021-02-02 08:23:30|96.38|96.3|96.38|96.22|96.38|96.3|96.38|96.22|3467
1612254220000|2021-02-02 08:23:40|96.4|96.24|96.36|96.28|96.4|96.28|96.36|96.22|39207
1612254230000|2021-02-02 08:23:50|96.38|96.3|96.4|96.3|96.4|96.32|96.38|96.26|8278
1612254240000|2021-02-02 08:24:00|96.38||96.38||96.38||96.38||280
1612254250000|2021-02-02 08:24:10|96.36|96.24|96.36|96.22|96.36|96.24|96.36|96.22|13466
1612254260000|2021-02-02 08:24:20|96.34|96.2|96.28|96.14|96.34|96.2|96.28|96.12|6768
1612254270000|2021-02-02 08:24:30||96.12||96.12||96.12||96.1|357
1612254280000|2021-02-02 08:24:40||96.14||96.16||96.18||96.14|10000
1612254290000|2021-02-02 08:24:50|96.26|96.14|96.3|96.22|96.32|96.22|96.26|96.12|15434
1612254300000|2021-02-02 08:25:00|96.32|96.24|96.36|96.24|96.5|96.4|96.32|96.24|57809
1612254310000|2021-02-02 08:25:10|96.38|96.32|96.34|96.24|96.44|96.36|96.34|96.24|14046
1612254320000|2021-02-02 08:25:20|96.36|96.26|96.36|96.3|96.4|96.34|96.34|96.26|19802
1612254330000|2021-02-02 08:25:30|96.34|96.32|96.32|96.24|96.38|96.32|96.3|96.24|24914
1612254340000|2021-02-02 08:25:40|96.3|96.18|96.26|96.18|96.3|96.18|96.26|96.18|18000
1612254350000|2021-02-02 08:25:50|96.28|96.2|96.28|96.18|96.28|96.2|96.28|96.18|1697
1612254360000|2021-02-02 08:26:00|96.26|96.14|96.26|96.14|96.26|96.16|96.24|96.14|30011
1612254370000|2021-02-02 08:26:10|96.24|96.16|96.22|96.1|96.24|96.2|96.22|96.1|1761
1612254380000|2021-02-02 08:26:20|96.24|96.12|96.28|96.14|96.28|96.14|96.24|96.1|2030
1612254390000|2021-02-02 08:26:30|96.26|96.16|96.24|96.1|96.26|96.18|96.24|96.1|7490
1612254400000|2021-02-02 08:26:40|96.26|96.12|96.28|96.18|96.28|96.2|96.26|96.12|9899
1612254420000|2021-02-02 08:27:00|96.3|96.2|96.3|96.2|96.36|96.28|96.3|96.2|72824
1612254430000|2021-02-02 08:27:10|96.32|96.22|96.36|96.24|96.36|96.26|96.32|96.22|2558
1612254440000|2021-02-02 08:27:20|96.34|96.22|96.34|96.2|96.34|96.22|96.34|96.2|5000
1612254450000|2021-02-02 08:27:30||96.22||96.22||96.22||96.22|1547
1612254460000|2021-02-02 08:27:40||96.24||96.26||96.26||96.24|150
1612254470000|2021-02-02 08:27:50|96.32|96.28|96.34|96.24|96.36|96.28|96.32|96.24|8527
1612254480000|2021-02-02 08:28:00|96.32|96.22|96.38|96.3|96.38|96.34|96.22|96.1|39593
1612254490000|2021-02-02 08:28:10|96.36|96.28|96.36|96.26|96.36|96.28|96.36|96.26|1
1612254500000|2021-02-02 08:28:20|96.38|96.28|96.38|96.28|96.38|96.28|96.38|96.28|2485
1612254510000|2021-02-02 08:28:30|96.4|96.3|96.38|96.3|96.4|96.34|96.38|96.3|12812
1612254520000|2021-02-02 08:28:40|||||||||38829
1612254530000|2021-02-02 08:28:50|96.36|96.26|96.36|96.26|96.36|96.26|96.36|96.22|1137
1612254540000|2021-02-02 08:29:00|96.34|96.28|96.38|96.26|96.42|96.34|96.34|96.26|54093
1612254550000|2021-02-02 08:29:10|96.4|96.28|96.36|96.26|96.42|96.36|96.36|96.26|45940
1612254560000|2021-02-02 08:29:20|96.34|96.28|96.36|96.26|96.36|96.32|96.34|96.26|4295
1612254570000|2021-02-02 08:29:30|96.34|96.3|96.36|96.28|96.36|96.3|96.3|96.26|10731
1612254580000|2021-02-02 08:29:40|96.34|96.3|96.32|96.26|96.34|96.3|96.32|96.26|7378
1612254590000|2021-02-02 08:29:50|96.34|96.28|96.5|96.44|96.5|96.44|96.34|96.28|44914
1612254600000|2021-02-02 08:30:00|96.52|96.46|96.56|96.44|96.6|96.48|96.52|96.42|16330
1612254610000|2021-02-02 08:30:10|96.54|96.48|96.4|96.36|96.54|96.5|96.4|96.36|52167
1612254620000|2021-02-02 08:30:20|96.42|96.38|96.46|96.36|96.56|96.46|96.4|96.36|53990
1612254630000|2021-02-02 08:30:30|96.48|96.4|96.44|96.34|96.48|96.4|96.44|96.3|14806
1612254640000|2021-02-02 08:30:40|96.42|96.32|96.4|96.28|96.42|96.32|96.4|96.26|1010
1612254650000|2021-02-02 08:30:50|96.42|96.34|96.38|96.32|96.46|96.36|96.3|96.28|58236
1612254660000|2021-02-02 08:31:00|96.36|96.28|96.38|96.28|96.46|96.3|96.3|96.28|38053
1612254670000|2021-02-02 08:31:10|96.36|96.26|96.44|96.36|96.44|96.36|96.32|96.24|17606
1612254680000|2021-02-02 08:31:20|96.52|96.38|96.56|96.44|96.56|96.44|96.52|96.38|55918
1612254690000|2021-02-02 08:31:30|96.46|96.42|96.46|96.38|96.46|96.42|96.46|96.36|5013
1612254700000|2021-02-02 08:31:40|96.44|96.36|96.46|96.34|96.46|96.36|96.44|96.32|39961
1612254710000|2021-02-02 08:31:50|96.44|96.32|96.44|96.32|96.44|96.32|96.44|96.32|42555
1612254720000|2021-02-02 08:32:00|96.46|96.34|96.3|96.2|96.46|96.36|96.3|96.2|71267
1612254730000|2021-02-02 08:32:10|96.28|96.22|96.28|96.22|96.28|96.22|96.26|96.22|16663
1612254740000|2021-02-02 08:32:20|96.26|96.2|96.24|96.14|96.28|96.2|96.24|96.14|18331
1612254750000|2021-02-02 08:32:30|96.28|96.16|96.28|96.22|96.28|96.22|96.26|96.14|5616
1612254760000|2021-02-02 08:32:40|96.32|96.24|96.28|96.22|96.34|96.24|96.24|96.22|20026
1612254770000|2021-02-02 08:32:50|96.32|96.2|96.26|96.16|96.34|96.2|96.26|96.16|9173
1612254780000|2021-02-02 08:33:00|96.24|96.12|96.14|96.04|96.24|96.12|96.14|96|4014
1612254790000|2021-02-02 08:33:10|96.12|96.02|96.12|96|96.14|96.04|96.12|96|72
1612254800000|2021-02-02 08:33:20|96.14|96.02|96.34|96.2|96.36|96.2|96.14|96.02|33265
1612254810000|2021-02-02 08:33:30|96.38|96.24|96.34|96.24|96.38|96.28|96.34|96.24|2086
1612254820000|2021-02-02 08:33:40|96.38|96.26|96.22|96.1|96.38|96.3|96.22|96.1|7281
1612254830000|2021-02-02 08:33:50|96.2|96.08|96.18|96.06|96.2|96.08|96.18|96.06|314
1612254840000|2021-02-02 08:34:00||96.08||96.08||96.08||96.08|4881
1612254850000|2021-02-02 08:34:10|96.2|96.1|96.22|96.1|96.22|96.14|96.2|96.08|4078
1612254860000|2021-02-02 08:34:20|96.24|96.12|96.3|96.14|96.3|96.14|96.24|96.12|7855
1612254870000|2021-02-02 08:34:30|96.28|96.16|96.28|96.18|96.28|96.18|96.28|96.16|419
1612254880000|2021-02-02 08:34:40|96.26|96.16|96.26|96.14|96.26|96.16|96.26|96.14|0
1612254890000|2021-02-02 08:34:50|96.28|96.16|96.26|96.2|96.28|96.2|96.26|96.16|6244
1612254910000|2021-02-02 08:35:10|96.24|96.18|96.16|96.08|96.24|96.18|96.16|96.06|5791
1612254920000|2021-02-02 08:35:20|96.14|96.06|96.22|96.12|96.22|96.14|96.14|96.06|14073
1612254930000|2021-02-02 08:35:30|96.2|96.1|96.2|96.06|96.2|96.1|96.2|96.06|3494
1612254940000|2021-02-02 08:35:40|||||||||176
1612254950000|2021-02-02 08:35:50|96.18|96.08|96.16|96.06|96.18|96.08|96.16|96.06|5543
1612254960000|2021-02-02 08:36:00|96.14|96.04|96.1|96|96.14|96.06|96.02|96|20270
1612254970000|2021-02-02 08:36:10||96.02||96||96.02||96|8811
1612254980000|2021-02-02 08:36:20|||||||||15528
1612254990000|2021-02-02 08:36:30|96.08|96.02|96.08|96.02|96.08|96.02|96.08|96.02|20633
1612255000000|2021-02-02 08:36:40|96.1|96.04|96.1|96.06|96.14|96.06|96.1|96.04|21603
1612255010000|2021-02-02 08:36:50|96.08|96.02|96.1|96.02|96.1|96.02|96.08|96.02|2596
1612255020000|2021-02-02 08:37:00|96.08|96|96.04|95.96|96.08|96|95.94|95.9|41644
1612255030000|2021-02-02 08:37:10|96.08||96.08||96.08||96.08||15920
1612255050000|2021-02-02 08:37:30|96.1|95.98|96.14|96.06|96.16|96.1|96.1|95.98|28115
1612255060000|2021-02-02 08:37:40|||||||||10770
1612255070000|2021-02-02 08:37:50|96.16|96.08|96.16|96.1|96.16|96.1|96.16|96.06|2180
1612255080000|2021-02-02 08:38:00|96.18|96.12|96.2|96.14|96.2|96.14|96.18|96.12|22129
1612255090000|2021-02-02 08:38:10|96.24|96.16|96.3|96.24|96.3|96.24|96.24|96.16|19056
1612255100000|2021-02-02 08:38:20|96.32|96.26|96.24|96.18|96.32|96.28|96.24|96.18|56483
1612255110000|2021-02-02 08:38:30|96.22|96.14|96.18|96.08|96.22|96.14|96.18|96.08|4837
1612255120000|2021-02-02 08:38:40|||||||||5210
1612255130000|2021-02-02 08:38:50|||||||||3140
1612255140000|2021-02-02 08:39:00|96.16|96.16|96.16|96.14|96.18|96.16|96.14|96.08|15601
1612255150000|2021-02-02 08:39:10|96.14|96.1|96.16|96.12|96.16|96.12|96.14|96.1|87998
1612255160000|2021-02-02 08:39:20|96.08|96.1|96.16|96.06|96.16|96.12|96.08|96.04|100999
1612255170000|2021-02-02 08:39:30|96.18|96.04|96.22|96.16|96.22|96.16|96.16|96.04|23883
1612255200000|2021-02-02 08:40:00|96.2|96.12|96.16|96.06|96.2|96.12|96.12|96.04|18058
1612255220000|2021-02-02 08:40:20|||||||||10
1612255230000|2021-02-02 08:40:30|96.18|96.08|96.24|96.2|96.3|96.2|96.16|96.08|37419
1612255240000|2021-02-02 08:40:40||96.18||96.16||96.18||96.14|3630
1612255260000|2021-02-02 08:41:00|96.16|96.14|96.24|96.14|96.24|96.14|96.16|96.12|16883
1612255270000|2021-02-02 08:41:10||96.16||96.16||96.16||96.14|611
1612255280000|2021-02-02 08:41:20|||||||||297
1612255290000|2021-02-02 08:41:30|96.22|96.14|96.12|96.06|96.22|96.14|96.1|96.02|19024
1612255300000|2021-02-02 08:41:40|96.14||96.12||96.14||96.12||5663
1612255310000|2021-02-02 08:41:50|96.14|96.08|96.14|96.08|96.14|96.08|96.14|96.08|3034
1612255320000|2021-02-02 08:42:00|96.18|96.06|96.18|96.06|96.24|96.14|96.18|96.06|23980
1612255340000|2021-02-02 08:42:20|96.2|96.08|96.18|96.06|96.2|96.08|96.18|96.06|33438
1612255350000|2021-02-02 08:42:30|96.16|96.08|96.2|96.12|96.24|96.12|96.04|96.02|40673
1612255360000|2021-02-02 08:42:40|96.22|96.14|96.24|96.18|96.24|96.18|96.22|96.14|3240
1612255370000|2021-02-02 08:42:50|96.22|96.16|96.2|96.1|96.22|96.16|96.18|96.08|16490
1612255380000|2021-02-02 08:43:00|96.18|96.08|96.22|96.12|96.24|96.12|96.16|96.04|3838
1612255390000|2021-02-02 08:43:10|96.2||96.22||96.22||96.2||0
1612255400000|2021-02-02 08:43:20|96.24|96.14|96.28|96.2|96.28|96.2|96.22|96.14|12441
1612255410000|2021-02-02 08:43:30|96.24|96.18|96.22|96.14|96.28|96.24|96.22|96.14|17653
1612255420000|2021-02-02 08:43:40|96.26|96.16|96.28|96.2|96.28|96.2|96.26|96.16|2759
1612255430000|2021-02-02 08:43:50|96.26|96.18|96.28|96.2|96.28|96.2|96.26|96.18|1010
1612255440000|2021-02-02 08:44:00|96.26|96.18|96.22|96.14|96.28|96.18|96.22|96.14|22587
1612255450000|2021-02-02 08:44:10||96.16||96.16||96.16||96.16|111
1612255460000|2021-02-02 08:44:20|96.2|96.14|96.14|96.04|96.2|96.14|96.14|96.02|23988
1612255470000|2021-02-02 08:44:30|96.18|96.06|96.2|96.1|96.2|96.1|96.18|96.06|32702
1612255480000|2021-02-02 08:44:40|96.18|96.12|96.16|96.06|96.18|96.12|96.14|96.02|21442
1612255510000|2021-02-02 08:45:10|96.18|96.08|96.16|96.08|96.2|96.12|96.16|96.06|18258
1612255520000|2021-02-02 08:45:20|96.18|96.1|96.18|96.1|96.18|96.1|96.16|96.1|3397
1612255530000|2021-02-02 08:45:30||96.12||96.12||96.12||96.12|10341
1612255540000|2021-02-02 08:45:40|96.16|96.1|96.02|95.92|96.16|96.1|96.02|95.92|14864
1612255550000|2021-02-02 08:45:50|96|95.9|95.92|95.84|96|95.9|95.92|95.82|17119
1612255560000|2021-02-02 08:46:00|95.94|95.86|96.06|95.96|96.08|95.96|95.94|95.86|28970
1612255570000|2021-02-02 08:46:10|||||||||1000
1612255580000|2021-02-02 08:46:20|96||96||96||96||119178
1612255590000|2021-02-02 08:46:30|96.06|95.98|96.06|95.96|96.06|96|96.04|95.96|3
1612255600000|2021-02-02 08:46:40|96.04|95.98|96.04|95.94|96.04|95.98|96.04|95.94|0
1612255610000|2021-02-02 08:46:50|96.02|95.92|96|95.86|96.02|95.92|96|95.84|8391
1612255620000|2021-02-02 08:47:00|95.98||95.94||95.98||95.94||0
1612255630000|2021-02-02 08:47:10|95.98|95.88|96.06|95.96|96.06|95.96|95.98|95.86|151096
1612255650000|2021-02-02 08:47:30|96.1|95.98|96.14|96.06|96.14|96.06|96.06|95.98|10058
1612255660000|2021-02-02 08:47:40|96.12||96.12||96.12||96.12||4500
1612255670000|2021-02-02 08:47:50|96.1|96.02|96.12|96.02|96.12|96.02|96.1|96|2431
1612255680000|2021-02-02 08:48:00|96.1|96.04|96.06|95.94|96.1|96.04|96.06|95.94|22898
1612255690000|2021-02-02 08:48:10|||||||||1200
1612255700000|2021-02-02 08:48:20|96.08|95.96|96.06|95.96|96.08|95.96|96.06|95.96|2058
1612255730000|2021-02-02 08:48:50|96.04||96.06||96.06||96.04||1307
1612255740000|2021-02-02 08:49:00||95.98||95.98||95.98||95.98|6394
1612255750000|2021-02-02 08:49:10|96.04|95.96|95.98|95.88|96.06|95.98|95.9|95.86|43901
1612255760000|2021-02-02 08:49:20|95.96||95.96||95.96||95.92||4768
1612255770000|2021-02-02 08:49:30|95.92|95.86|95.96|95.88|95.98|95.88|95.9|95.8|22584
1612255780000|2021-02-02 08:49:40|95.98|95.86|95.96|95.86|95.98|95.9|95.96|95.86|6197
1612255790000|2021-02-02 08:49:50|95.98|95.88|95.98|95.88|95.98|95.88|95.98|95.88|480
1612255810000|2021-02-02 08:50:10|96|95.9|96|95.88|96.02|95.92|96|95.88|6274
1612255820000|2021-02-02 08:50:20|95.98|95.9|95.98|95.88|95.98|95.9|95.98|95.86|106
1612255830000|2021-02-02 08:50:30|||||||||1991
1612255840000|2021-02-02 08:50:40|95.96|95.9|95.98|95.9|95.98|95.9|95.96|95.88|12681
1612255850000|2021-02-02 08:50:50||95.88||95.92||95.92||95.88|10
1612255860000|2021-02-02 08:51:00|96|95.94|96.1|96.02|96.1|96.04|96|95.92|27126
1612255870000|2021-02-02 08:51:10|96.08|95.98|96.02|95.92|96.08|95.98|96|95.92|15750
1612255880000|2021-02-02 08:51:20|96.04|95.94|96.1|96.06|96.1|96.06|96.04|95.94|14440
1612255890000|2021-02-02 08:51:30||96.02||96.04||96.04||96.02|0
1612255900000|2021-02-02 08:51:40||96.06||96.04||96.06||96.04|7
1612255910000|2021-02-02 08:51:50|96.08|96.02|96.1|96.04|96.1|96.04|96.06|96.02|18144
1612255920000|2021-02-02 08:52:00||96.02||96.04||96.04||96.02|100
1612255930000|2021-02-02 08:52:10|96.08|96.02|96.08|96.02|96.08|96.04|96.08|96.02|0
1612255940000|2021-02-02 08:52:20|96.1|96.08|96.1|96.02|96.1|96.08|96.1|96.02|532
1612255950000|2021-02-02 08:52:30|96.12|96.04|96.12|96.06|96.12|96.06|96.1|96.04|4107
1612255960000|2021-02-02 08:52:40|||||||||479
1612255970000|2021-02-02 08:52:50|||||||||8466
1612255990000|2021-02-02 08:53:10|96.14|96.08|96.14|96.08|96.16|96.08|96.1|96.04|47450
1612256000000|2021-02-02 08:53:20|96.16|96.1|96.18|96.1|96.18|96.1|96.16|96.1|6835
1612256010000|2021-02-02 08:53:30|96.16|96.12|96.16|96.12|96.16|96.12|96.16|96.12|1026
1612256020000|2021-02-02 08:53:40|96.14|96.1|96.12|96.06|96.16|96.1|96.1|96.06|5315
1612256040000|2021-02-02 08:54:00|96.1|96.04|96.02|95.96|96.1|96.04|96.02|95.96|6925
1612256050000|2021-02-02 08:54:10|96|95.94|96.12|96.02|96.14|96.06|95.98|95.9|27347
1612256060000|2021-02-02 08:54:20|96.14|96.04|96.2|96.14|96.2|96.14|96.12|96.04|13367
1612256070000|2021-02-02 08:54:30|96.24|96.12|96.22|96.12|96.24|96.12|96.22|96.12|813
1612256080000|2021-02-02 08:54:40|96.26|96.14|96.24|96.14|96.26|96.14|96.24|96.14|0
1612256090000|2021-02-02 08:54:50|||||||||5308
1612256100000|2021-02-02 08:55:00|96.26|96.18|96.54|96.46|96.54|96.48|96.26|96.18|51503
1612256110000|2021-02-02 08:55:10|96.52|96.44|96.56|96.5|96.58|96.54|96.5|96.42|53610
1612256120000|2021-02-02 08:55:20|96.58|96.52|96.7|96.62|96.78|96.7|96.58|96.52|70422
1612256130000|2021-02-02 08:55:30|96.68|96.6|96.66|96.6|96.68|96.6|96.66|96.6|505
1612256150000|2021-02-02 08:55:50|||||||||24299
1612256160000|2021-02-02 08:56:00|||||||||15300
1612256170000|2021-02-02 08:56:10|96.68|96.62|96.68|96.62|96.68|96.62|96.68|96.62|3714
1612256180000|2021-02-02 08:56:20|96.66|96.64|96.54|96.46|96.68|96.64|96.52|96.4|32942
1612256190000|2021-02-02 08:56:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.42|206902
1612256200000|2021-02-02 08:56:40|96.54|96.46|96.54|96.46|96.54|96.46|96.54|96.46|0
1612256220000|2021-02-02 08:57:00|96.5|96.48|96.64|96.58|96.68|96.58|96.5|96.48|17798
1612256230000|2021-02-02 08:57:10|96.66|96.6|96.6|96.54|96.66|96.6|96.58|96.54|27921
1612256240000|2021-02-02 08:57:20|||||||||133
1612256260000|2021-02-02 08:57:40|96.62|96.56|96.66|96.62|96.66|96.62|96.62|96.54|7079
1612256280000|2021-02-02 08:58:00|96.68||96.68||96.68||96.68||3887
1612256290000|2021-02-02 08:58:10|96.66|96.64|96.7|96.64|96.7|96.64|96.66|96.64|7698
1612256300000|2021-02-02 08:58:20|96.68|96.62|96.7|96.64|96.7|96.64|96.68|96.62|47965
1612256310000|2021-02-02 08:58:30|96.68|96.62|96.68|96.6|96.7|96.62|96.66|96.56|20233
1612256320000|2021-02-02 08:58:40|96.7|96.62|96.66|96.56|96.7|96.64|96.66|96.54|18278
1612256330000|2021-02-02 08:58:50|96.64||96.62||96.64||96.62||0
1612256340000|2021-02-02 08:59:00|96.64||96.64||96.64||96.64||0
1612256350000|2021-02-02 08:59:10|96.66|96.58|96.64|96.56|96.66|96.58|96.64|96.56|9694
1612256360000|2021-02-02 08:59:20|||||||||2049
1612256370000|2021-02-02 08:59:30|96.62|96.52|96.54|96.5|96.62|96.52|96.54|96.46|9140
1612256380000|2021-02-02 08:59:40||96.48||96.5||96.5||96.46|1170
1612256390000|2021-02-02 08:59:50|||||||||3001
1612256400000|2021-02-02 09:00:00|96.56|96.52|96.58|96.52|96.58|96.52|96.56|96.5|40727
1612256410000|2021-02-02 09:00:10|96.6|96.54|96.62|96.52|96.68|96.56|96.6|96.52|37589
1612256420000|2021-02-02 09:00:20|96.64|96.54|96.64|96.54|96.66|96.54|96.64|96.54|3946
1612256430000|2021-02-02 09:00:30|96.62|96.52|96.62|96.5|96.62|96.54|96.54|96.48|15036
1612256440000|2021-02-02 09:00:40|||||||||55782
1612256450000|2021-02-02 09:00:50|96.6|96.52|96.62|96.54|96.64|96.54|96.6|96.5|1100
1612256460000|2021-02-02 09:01:00|||||||||5690
1612256470000|2021-02-02 09:01:10|96.64|96.56|96.66|96.62|96.66|96.62|96.62|96.56|36980
1612256480000|2021-02-02 09:01:20|96.68|96.64|96.7|96.64|96.8|96.68|96.68|96.64|18425
1612256490000|2021-02-02 09:01:30|96.68|96.6|96.64|96.56|96.68|96.6|96.64|96.56|30496
1612256500000|2021-02-02 09:01:40|96.66|96.52|96.64|96.6|96.7|96.6|96.56|96.52|60200
1612256510000|2021-02-02 09:01:50|96.7|96.62|96.64|96.56|96.7|96.64|96.64|96.56|6851
1612256520000|2021-02-02 09:02:00||96.58||96.62||96.62||96.58|34778
1612256530000|2021-02-02 09:02:10|96.7|96.64|96.72|96.68|96.74|96.68|96.64|96.62|14917
1612256540000|2021-02-02 09:02:20|96.74|96.7|96.84|96.76|96.86|96.8|96.74|96.7|14708
1612256550000|2021-02-02 09:02:30|96.82|96.74|96.8|96.7|96.82|96.74|96.8|96.66|10705
1612256560000|2021-02-02 09:02:40|96.82|96.72|96.82|96.76|96.84|96.8|96.8|96.72|19940
1612256570000|2021-02-02 09:02:50||96.74||96.74||96.74||96.74|10
1612256580000|2021-02-02 09:03:00|||||||||1285
1612256590000|2021-02-02 09:03:10|96.8|96.72|96.72|96.64|96.8|96.72|96.72|96.64|28872
1612256600000|2021-02-02 09:03:20|96.7|96.66|96.66|96.6|96.78|96.66|96.66|96.6|13300
1612256610000|2021-02-02 09:03:30|96.64|96.58|96.78|96.68|96.8|96.74|96.64|96.54|32427
1612256630000|2021-02-02 09:03:50|96.76||96.76||96.78||96.76||0
1612256640000|2021-02-02 09:04:00|96.74|96.66|96.64|96.6|96.74|96.66|96.64|96.6|36992
1612256650000|2021-02-02 09:04:10|96.66|96.58|96.74|96.66|96.76|96.68|96.64|96.58|32744
1612256670000|2021-02-02 09:04:30||96.68||96.68||96.68||96.68|7572
1612256680000|2021-02-02 09:04:40|96.72|96.64|96.68|96.6|96.72|96.64|96.68|96.6|42960
1612256690000|2021-02-02 09:04:50|96.66|96.58|96.6|96.52|96.66|96.6|96.6|96.52|7547
1612256700000|2021-02-02 09:05:00|||||||||2127
1612256710000|2021-02-02 09:05:10|96.58|96.48|96.5|96.44|96.58|96.48|96.48|96.4|16650
1612256720000|2021-02-02 09:05:20||96.42||96.42||96.42||96.4|234
1612256730000|2021-02-02 09:05:30|96.52|96.44|96.54|96.44|96.56|96.48|96.5|96.44|9570
1612256740000|2021-02-02 09:05:40|96.5|96.5|96.54|96.44|96.56|96.5|96.5|96.44|2730
1612256750000|2021-02-02 09:05:50|96.52|96.46|96.54|96.46|96.54|96.52|96.5|96.46|43702
1612256760000|2021-02-02 09:06:00|96.58|96.48|96.62|96.52|96.64|96.52|96.52|96.48|19951
1612256770000|2021-02-02 09:06:10|96.64|96.54|96.66|96.54|96.66|96.54|96.64|96.54|110160
1612256780000|2021-02-02 09:06:20|96.64|96.52|96.6|96.52|96.66|96.56|96.6|96.52|60062
1612256790000|2021-02-02 09:06:30|96.58|96.5|96.54|96.5|96.6|96.52|96.54|96.5|48804
1612256800000|2021-02-02 09:06:40|96.52|96.48|96.5|96.44|96.56|96.5|96.5|96.44|26242
1612256810000|2021-02-02 09:06:50|96.48|96.42|96.48|96.4|96.5|96.42|96.44|96.4|4206
1612256830000|2021-02-02 09:07:10|||||||||518
1612256860000|2021-02-02 09:07:40||96.42||96.42||96.42||96.42|1914
1612256870000|2021-02-02 09:07:50|||||||||12307
1612256890000|2021-02-02 09:08:10|96.5|96.44|96.5|96.48|96.5|96.48|96.5|96.44|13167
1612256900000|2021-02-02 09:08:20|96.48|96.46|96.48|96.42|96.5|96.46|96.46|96.42|3273
1612256910000|2021-02-02 09:08:30|96.46|96.4|96.34|96.28|96.46|96.4|96.26|96.18|51280
1612256920000|2021-02-02 09:08:40|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.26|56
1612256930000|2021-02-02 09:08:50||96.24||96.24||96.24||96.24|2522
1612256950000|2021-02-02 09:09:10||96.26||96.26||96.26||96.26|8277
1612256960000|2021-02-02 09:09:20|96.3||96.3||96.3||96.3||3087
1612256970000|2021-02-02 09:09:30|96.28|96.24|96.24|96.18|96.28|96.24|96.24|96.18|23878
1612256980000|2021-02-02 09:09:40|96.22|96.16|96.1|96.04|96.24|96.16|96.04|95.98|96580
1612256990000|2021-02-02 09:09:50||96.02||96.02||96.02||96.02|8737
1612257000000|2021-02-02 09:10:00|96|96|96.12|96.02|96.14|96.04|96|95.98|122756
1612257010000|2021-02-02 09:10:10|96.1|96.04|96.12|96.06|96.12|96.06|96.1|96.04|3967
1612257020000|2021-02-02 09:10:20|96.14|96.08|96.12|96.04|96.14|96.1|96.1|96.04|23409
1612257030000|2021-02-02 09:10:30|96.14|96.02|96.08|96.02|96.14|96.02|96.08|96.02|1471
1612257040000|2021-02-02 09:10:40|96.1|96.04|96.3|96.2|96.3|96.2|96.1|96.04|100563
1612257050000|2021-02-02 09:10:50|96.28|96.18|96.28|96.16|96.28|96.18|96.28|96.16|114
1612257060000|2021-02-02 09:11:00|96.26|96.14|96.02|95.92|96.26|96.14|96.02|95.92|7179
1612257070000|2021-02-02 09:11:10|96|95.94|96.02|95.94|96.02|95.94|95.98|95.94|4787
1612257080000|2021-02-02 09:11:20|96||96||96||96||5214
1612257090000|2021-02-02 09:11:30|96.02||96||96.02||96||493
1612257100000|2021-02-02 09:11:40||95.92||95.92||95.92||95.92|810
1612257110000|2021-02-02 09:11:50|95.98|95.9|96|95.92|96.02|95.92|95.92|95.86|24927
1612257120000|2021-02-02 09:12:00|95.98|95.9|96|95.9|96|95.9|95.98|95.88|458
1612257130000|2021-02-02 09:12:10|96.02|95.92|96.18|96.06|96.18|96.08|96|95.92|37971
1612257140000|2021-02-02 09:12:20|96.16|96.08|96.18|96.08|96.18|96.1|96.16|96.08|100
1612257150000|2021-02-02 09:12:30|96.16|96.1|96.18|96.12|96.18|96.12|96.16|96.1|2500
1612257170000|2021-02-02 09:12:50|96.16|96.1|96.16|96.06|96.16|96.1|96.16|96.06|27019
1612257180000|2021-02-02 09:13:00|96.14|96.04|96.12|96|96.14|96.04|96.12|96|51548
1612257190000|2021-02-02 09:13:10|96.14|96.02|96.18|96.1|96.18|96.1|96.12|96.02|17606
1612257200000|2021-02-02 09:13:20||96.08||96.08||96.08||96.08|0
1612257210000|2021-02-02 09:13:30|96.2|96.1|96.22|96.14|96.22|96.14|96.2|96.1|6598
1612257220000|2021-02-02 09:13:40|96.2|96.12|96.2|96.1|96.22|96.14|96.2|96.08|716
1612257230000|2021-02-02 09:13:50||96.12||96.12||96.12||96.12|200
1612257240000|2021-02-02 09:14:00||96.14||96.12||96.14||96.12|103
1612257250000|2021-02-02 09:14:10|96.18|96.14|96.22|96.16|96.22|96.18|96.18|96.14|7121
1612257260000|2021-02-02 09:14:20|96.2|96.14|96.22|96.16|96.22|96.16|96.2|96.14|21153
1612257270000|2021-02-02 09:14:30|96.24|96.18|96.24|96.16|96.24|96.18|96.22|96.16|8455
1612257290000|2021-02-02 09:14:50|96.18|96.14|96.12|96.04|96.18|96.14|96.12|96.04|31764
1612257300000|2021-02-02 09:15:00|96.1|96.02|96.08|96|96.1|96.02|96.08|96|90
1612257310000|2021-02-02 09:15:10|96.1|96.02|96.24|96.14|96.26|96.14|96.08|96.02|38196
1612257320000|2021-02-02 09:15:20|96.26|96.16|96.28|96.14|96.3|96.18|96.26|96.14|20
1612257330000|2021-02-02 09:15:30|96.26|96.16|96.28|96.2|96.28|96.2|96.26|96.16|2520
1612257340000|2021-02-02 09:15:40|||||||||508
1612257350000|2021-02-02 09:15:50|96.26|96.18|96.24|96.14|96.26|96.18|96.18|96.1|20475
1612257360000|2021-02-02 09:16:00|96.22|96.12|96.12|96.04|96.22|96.14|96.08|96|32191
1612257370000|2021-02-02 09:16:10|96.16|96.06|96.12|96.04|96.18|96.08|96.12|96.04|25362
1612257380000|2021-02-02 09:16:20|96.16|96.06|96.14|96.08|96.18|96.12|96.14|96.06|5549
1612257390000|2021-02-02 09:16:30|96.12|96.06|96.14|96.06|96.14|96.08|96.12|96.06|471
1612257400000|2021-02-02 09:16:40||96.08||96.08||96.08||96.08|1036
1612257410000|2021-02-02 09:16:50|96.12|96.06|96.14|96.04|96.16|96.08|96.08|96.02|12556
1612257450000|2021-02-02 09:17:30|96.12|96.02|96.14|96.04|96.14|96.06|96.12|96|9335
1612257460000|2021-02-02 09:17:40|96.12|96.02|96.08|96|96.12|96.02|96.08|96|500
1612257480000|2021-02-02 09:18:00|96.06|95.98|95.88|95.82|96.06|95.98|95.86|95.82|18881
1612257490000|2021-02-02 09:18:10|95.86|95.8|95.78|95.74|95.86|95.8|95.74|95.7|26083
1612257500000|2021-02-02 09:18:20|95.8|95.76|95.86|95.8|95.86|95.82|95.8|95.76|20801
1612257510000|2021-02-02 09:18:30|95.88|95.76|95.88|95.82|95.88|95.82|95.88|95.76|4182
1612257520000|2021-02-02 09:18:40|95.92|95.84|95.96|95.88|95.96|95.88|95.92|95.84|29537
1612257530000|2021-02-02 09:18:50|95.94|95.86|95.94|95.86|95.94|95.86|95.94|95.84|436
1612257540000|2021-02-02 09:19:00|95.92|95.84|95.82|95.74|95.92|95.84|95.82|95.74|4059
1612257550000|2021-02-02 09:19:10|95.84|95.72|95.8|95.72|95.84|95.72|95.8|95.72|6288
1612257560000|2021-02-02 09:19:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|2664
1612257570000|2021-02-02 09:19:30|95.84|95.76|95.92|95.84|95.92|95.86|95.84|95.76|15015
1612257580000|2021-02-02 09:19:40||95.86||95.86||95.86||95.86|0
1612257600000|2021-02-02 09:20:00|95.9||95.92||95.92||95.9||5593
1612257610000|2021-02-02 09:20:10|95.9|95.84|95.9|95.8|95.9|95.84|95.88|95.76|14124
1612257630000|2021-02-02 09:20:30|95.88||95.88||95.88||95.88||5175
1612257640000|2021-02-02 09:20:40||95.78||95.78||95.78||95.78|84
1612257650000|2021-02-02 09:20:50|95.86|95.76|95.78|95.72|95.86|95.76|95.78|95.72|2453
1612257660000|2021-02-02 09:21:00|95.8|95.7|95.78|95.68|95.8|95.7|95.74|95.66|27598
1612257670000|2021-02-02 09:21:10|95.8|95.7|95.78|95.72|95.84|95.72|95.78|95.7|12761
1612257680000|2021-02-02 09:21:20|95.76|95.7|95.76|95.64|95.76|95.7|95.76|95.64|0
1612257690000|2021-02-02 09:21:30||95.66||95.68||95.68||95.66|597
1612257700000|2021-02-02 09:21:40|95.74|95.66|95.74|95.64|95.74|95.66|95.74|95.64|1054
1612257710000|2021-02-02 09:21:50|||||||||9900
1612257730000|2021-02-02 09:22:10||95.66||95.64||95.66||95.64|1100
1612257750000|2021-02-02 09:22:30|95.76|95.66|95.78|95.72|95.8|95.74|95.74|95.66|14453
1612257760000|2021-02-02 09:22:40|95.76|95.7|95.76|95.7|95.76|95.72|95.76|95.7|1159
1612257770000|2021-02-02 09:22:50|95.74|95.68|95.68|95.58|95.74|95.68|95.62|95.54|41884
1612257780000|2021-02-02 09:23:00|95.72|95.6|95.74|95.68|95.74|95.68|95.72|95.6|7326
1612257790000|2021-02-02 09:23:10|95.72|95.66|95.68|95.64|95.72|95.66|95.68|95.64|23622
1612257800000|2021-02-02 09:23:20|95.66|95.66|95.7|95.62|95.76|95.66|95.66|95.62|23751
1612257810000|2021-02-02 09:23:30|95.74|95.64|95.84|95.78|95.9|95.78|95.74|95.64|7970
1612257820000|2021-02-02 09:23:40|||||||||30000
1612257830000|2021-02-02 09:23:50|95.82|95.76|95.8|95.72|95.82|95.76|95.8|95.72|7052
1612257840000|2021-02-02 09:24:00||95.74||95.74||95.74||95.74|0
1612257860000|2021-02-02 09:24:20|95.78|95.72|95.74|95.68|95.78|95.72|95.74|95.68|1239
1612257870000|2021-02-02 09:24:30|||||||||2744
1612257880000|2021-02-02 09:24:40||95.7||95.68||95.7||95.68|178
1612257890000|2021-02-02 09:24:50||95.7||95.7||95.7||95.7|70
1612257900000|2021-02-02 09:25:00|95.72|95.68|95.68|95.58|95.72|95.68|95.66|95.58|23401
1612257910000|2021-02-02 09:25:10|95.7|95.6|95.7|95.62|95.7|95.62|95.66|95.6|244
1612257920000|2021-02-02 09:25:20|95.68||95.66||95.7||95.66||1397
1612257930000|2021-02-02 09:25:30|95.7||95.68||95.7||95.68||156
1612257940000|2021-02-02 09:25:40|||||||||5000
1612257950000|2021-02-02 09:25:50|||||||||2090
1612257960000|2021-02-02 09:26:00|95.66|95.58|95.56|95.5|95.66|95.6|95.56|95.5|3439
1612257980000|2021-02-02 09:26:20|95.58|95.52|95.66|95.58|95.66|95.58|95.58|95.52|22340
1612258000000|2021-02-02 09:26:40|||||||||431
1612258010000|2021-02-02 09:26:50||95.6||95.6||95.62||95.6|2517
1612258020000|2021-02-02 09:27:00|95.68|95.62|95.7|95.66|95.72|95.7|95.68|95.62|23428
1612258030000|2021-02-02 09:27:10|95.68|95.64|95.68|95.62|95.68|95.64|95.68|95.62|16626
1612258050000|2021-02-02 09:27:30|||||||||1256
1612258080000|2021-02-02 09:28:00|95.66|95.6|95.66|95.6|95.66|95.6|95.66|95.6|6505
1612258090000|2021-02-02 09:28:10|||||||||4024
1612258120000|2021-02-02 09:28:40|95.64|95.58|95.6|95.52|95.66|95.6|95.6|95.52|17943
1612258140000|2021-02-02 09:29:00|95.62|95.54|95.64|95.52|95.66|95.64|95.62|95.52|19603
1612258150000|2021-02-02 09:29:10|95.66|95.54|95.64|95.58|95.66|95.58|95.64|95.54|588
1612258160000|2021-02-02 09:29:20|||||||||20000
1612258170000|2021-02-02 09:29:30|||||||||2071
1612258180000|2021-02-02 09:29:40|||||||||247
1612258190000|2021-02-02 09:29:50|||||||||746
1612258220000|2021-02-02 09:30:20|95.66|95.6|95.74|95.68|95.74|95.68|95.64|95.6|55977
1612258240000|2021-02-02 09:30:40|95.72|95.66|95.72|95.64|95.72|95.66|95.72|95.64|375
1612258250000|2021-02-02 09:30:50|95.74|95.68|95.76|95.7|95.76|95.7|95.72|95.64|19406
1612258260000|2021-02-02 09:31:00|95.74|95.68|95.7|95.64|95.74|95.68|95.7|95.64|974
1612258270000|2021-02-02 09:31:10|95.68|95.62|95.66|95.56|95.68|95.62|95.66|95.54|4797
1612258280000|2021-02-02 09:31:20|95.64|95.54|95.62|95.52|95.64|95.54|95.62|95.52|140
1612258290000|2021-02-02 09:31:30|||||||||4659
1612258300000|2021-02-02 09:31:40|95.6|95.54|95.62|95.52|95.62|95.54|95.6|95.52|1577
1612258320000|2021-02-02 09:32:00|95.6|95.6|95.6|95.54|95.6|95.6|95.6|95.54|237
1612258350000|2021-02-02 09:32:30||95.52||95.52||95.52||95.52|1
1612258370000|2021-02-02 09:32:50|95.58|95.5|95.56|95.5|95.62|95.54|95.56|95.5|11955
1612258380000|2021-02-02 09:33:00|95.58|95.48|95.48|95.36|95.58|95.48|95.48|95.36|29249
1612258390000|2021-02-02 09:33:10|95.46|95.38|95.46|95.38|95.46|95.38|95.46|95.38|100
1612258400000|2021-02-02 09:33:20|||||||||1746
1612258410000|2021-02-02 09:33:30|95.44|95.36|95.42|95.32|95.44|95.36|95.42|95.32|4710
1612258420000|2021-02-02 09:33:40||95.3||95.34||95.34||95.3|0
1612258440000|2021-02-02 09:34:00|95.4|95.32|95.36|95.28|95.4|95.32|95.34|95.24|12574
1612258450000|2021-02-02 09:34:10||95.3||95.3||95.3||95.3|456
1612258460000|2021-02-02 09:34:20|95.34|95.28|95.32|95.22|95.34|95.28|95.32|95.2|5936
1612258480000|2021-02-02 09:34:40|95.34|95.24|95.32|95.26|95.34|95.26|95.32|95.24|2551
1612258490000|2021-02-02 09:34:50|95.3|95.24|95.3|95.26|95.32|95.28|95.28|95.2|26645
1612258500000|2021-02-02 09:35:00|95.28|95.24|95.28|95.22|95.28|95.24|95.28|95.2|2519
1612258510000|2021-02-02 09:35:10||95.24||95.22||95.24||95.22|3827
1612258520000|2021-02-02 09:35:20|||||||||7917
1612258540000|2021-02-02 09:35:40|95.3|95.3|95.5|95.4|95.5|95.4|95.3|95.3|40465
1612258550000|2021-02-02 09:35:50|95.48|95.38|95.48|95.38|95.48|95.38|95.48|95.38|60
1612258560000|2021-02-02 09:36:00|95.5|95.4|95.56|95.48|95.56|95.48|95.48|95.4|3371
1612258570000|2021-02-02 09:36:10|95.54|95.46|95.54|95.46|95.54|95.46|95.54|95.46|0
1612258580000|2021-02-02 09:36:20|95.56|95.48|95.64|95.54|95.64|95.54|95.56|95.48|5613
1612258590000|2021-02-02 09:36:30|||||||||2902
1612258600000|2021-02-02 09:36:40|95.66|95.56|95.68|95.58|95.68|95.58|95.66|95.56|6781
1612258610000|2021-02-02 09:36:50|||||||||42
1612258630000|2021-02-02 09:37:10||95.6||95.6||95.62||95.6|337
1612258640000|2021-02-02 09:37:20|||||||||1726
1612258650000|2021-02-02 09:37:30|||||||||3625
1612258660000|2021-02-02 09:37:40|95.66||95.66||95.66||95.66||55
1612258670000|2021-02-02 09:37:50|95.64|95.58|95.6|95.5|95.64|95.58|95.58|95.5|9919
1612258690000|2021-02-02 09:38:10|95.62|95.62|95.68|95.62|95.68|95.62|95.62|95.52|23904
1612258710000|2021-02-02 09:38:30|95.7|95.64|95.7|95.62|95.7|95.66|95.7|95.6|4000
1612258720000|2021-02-02 09:38:40|95.72|95.64|95.84|95.74|95.86|95.74|95.72|95.64|20314
1612258730000|2021-02-02 09:38:50|95.82|95.76|95.82|95.74|95.82|95.76|95.82|95.74|0
1612258740000|2021-02-02 09:39:00|95.8|95.72|95.8|95.7|95.82|95.74|95.78|95.68|44490
1612258750000|2021-02-02 09:39:10|95.78|95.68|95.8|95.7|95.82|95.7|95.72|95.68|3081
1612258760000|2021-02-02 09:39:20|95.78|95.68|95.76|95.68|95.78|95.68|95.76|95.68|90
1612258770000|2021-02-02 09:39:30|||||||||2089
1612258780000|2021-02-02 09:39:40|||||||||10381
1612258800000|2021-02-02 09:40:00|95.74|95.66|95.62|95.54|95.74|95.66|95.62|95.54|22675
1612258810000|2021-02-02 09:40:10|95.6|95.56|95.66|95.56|95.66|95.56|95.6|95.56|9077
1612258820000|2021-02-02 09:40:20|95.64||95.64||95.64||95.64||100
1612258830000|2021-02-02 09:40:30|||||||||1500
1612258840000|2021-02-02 09:40:40|95.66|95.58|95.66|95.56|95.66|95.58|95.66|95.54|8089
1612258850000|2021-02-02 09:40:50|||||||||515
1612258860000|2021-02-02 09:41:00|95.64|95.54|95.64|95.54|95.66|95.54|95.62|95.54|1100
1612258870000|2021-02-02 09:41:10|||||||||952
1612258890000|2021-02-02 09:41:30||95.56||95.56||95.56||95.56|2242
1612258900000|2021-02-02 09:41:40|95.66|95.64|95.86|95.78|95.88|95.78|95.66|95.64|22153
1612258910000|2021-02-02 09:41:50|95.9|95.8|95.9|95.86|95.9|95.86|95.88|95.8|6567
1612258920000|2021-02-02 09:42:00|95.94|95.88|95.96|95.88|96.06|95.94|95.94|95.88|53126
1612258930000|2021-02-02 09:42:10|95.92|95.86|95.94|95.86|95.98|95.92|95.9|95.86|17804
1612258940000|2021-02-02 09:42:20|95.96|95.88|95.98|95.88|96|95.94|95.94|95.86|30770
1612258950000|2021-02-02 09:42:30|96.02|95.86|95.96|95.86|96.02|95.92|95.94|95.86|6437
1612258960000|2021-02-02 09:42:40|95.98|95.88|96.04|95.96|96.04|95.96|95.98|95.88|8738
1612258970000|2021-02-02 09:42:50|96.02|95.94|96.04|95.94|96.04|96|95.98|95.86|38623
1612258980000|2021-02-02 09:43:00|96.02|96|96.04|96|96.04|96|96.02|96|11320
1612258990000|2021-02-02 09:43:10|96.02|95.94|96|95.9|96.02|95.94|95.98|95.88|1133
1612259000000|2021-02-02 09:43:20|95.98|95.88|96|95.9|96|95.9|95.98|95.88|0
1612259010000|2021-02-02 09:43:30|96.02|95.92|96.04|95.94|96.04|96|96.02|95.92|7109
1612259020000|2021-02-02 09:43:40|96.06|95.96|96.2|96.04|96.22|96.12|96.04|95.96|34160
1612259030000|2021-02-02 09:43:50|96.18|96.06|96.1|96.04|96.18|96.06|96.1|96.04|570
1612259040000|2021-02-02 09:44:00|96.14|96.06|96.1|96.06|96.16|96.06|96.1|96.04|6685
1612259060000|2021-02-02 09:44:20|96.08|96.04|96.08|96|96.1|96.04|96.08|96|10031
1612259070000|2021-02-02 09:44:30|96.1|96.02|96.1|96.02|96.1|96.02|96.08|96|2998
1612259100000|2021-02-02 09:45:00|96.08|96.06|96.08|96|96.08|96.06|96.08|96|6011
1612259110000|2021-02-02 09:45:10|96.06|95.98|96.06|95.98|96.06|95.98|96.06|95.98|899
1612259120000|2021-02-02 09:45:20|96.08|96|96.08|96|96.08|96|96.08|96|2190
1612259130000|2021-02-02 09:45:30|||||||||26605
1612259150000|2021-02-02 09:45:50|||||||||1500
1612259160000|2021-02-02 09:46:00|96.1|96.02|96.1|96.06|96.18|96.12|96.1|96.02|47138
1612259170000|2021-02-02 09:46:10|96.08|96.04|96.08|96|96.08|96.04|96.08|96|4542
1612259200000|2021-02-02 09:46:40|96.06|95.98|96.06|95.94|96.06|95.98|96.06|95.94|2808
1612259210000|2021-02-02 09:46:50||95.96||95.96||95.96||95.96|55
1612259220000|2021-02-02 09:47:00||95.94||95.94||95.94||95.94|0
1612259250000|2021-02-02 09:47:30||95.96||95.96||95.96||95.96|0
1612259260000|2021-02-02 09:47:40|96.04|95.94|96.04|95.94|96.04|95.94|96.04|95.94|8883
1612259270000|2021-02-02 09:47:50|96.06|96|96.08|96|96.1|96.04|96.06|95.94|15906
1612259280000|2021-02-02 09:48:00|96.1|95.98|96.1|96.02|96.1|96.04|96.1|95.96|7545
1612259290000|2021-02-02 09:48:10|96.08||96.08||96.08||96.08||0
1612259300000|2021-02-02 09:48:20|96.1|96.04|96.08|96.04|96.1|96.04|96.08|96.04|146
1612259310000|2021-02-02 09:48:30|96.1||96.1||96.1||96.1||169
1612259320000|2021-02-02 09:48:40|96.12|96.06|96.12|96.06|96.12|96.06|96.1|96.04|13106
1612259330000|2021-02-02 09:48:50|96.1|96.04|96.12|96.04|96.14|96.1|96.1|96.04|26007
1612259340000|2021-02-02 09:49:00|96.1||96.1||96.1||96.1||80
1612259350000|2021-02-02 09:49:10|||||||||48558
1612259360000|2021-02-02 09:49:20|||||||||3436
1612259370000|2021-02-02 09:49:30||96.06||96.06||96.06||96.06|3904
1612259390000|2021-02-02 09:49:50||96.04||96.04||96.04||96.04|52
1612259410000|2021-02-02 09:50:10|96.08|96.02|96.08|96.02|96.08|96.02|96.08|96.02|2010
1612259430000|2021-02-02 09:50:30|96.06|96|96.02|95.98|96.06|96|96.02|95.96|3103
1612259440000|2021-02-02 09:50:40|96|95.96|96|95.96|96|95.98|95.98|95.96|5126
1612259450000|2021-02-02 09:50:50||95.94||95.94||95.94||95.94|2253
1612259470000|2021-02-02 09:51:10|95.98|95.92|95.86|95.78|95.98|95.92|95.86|95.76|27109
1612259480000|2021-02-02 09:51:20|95.88|95.8|95.88|95.82|95.88|95.82|95.86|95.78|14019
1612259490000|2021-02-02 09:51:30||95.84||95.84||95.84||95.84|0
1612259500000|2021-02-02 09:51:40||95.82||95.82||95.82||95.82|4457
1612259520000|2021-02-02 09:52:00|95.9|95.84|95.94|95.9|95.94|95.9|95.88|95.84|28201
1612259530000|2021-02-02 09:52:10|95.96|95.92|96|95.94|96|95.96|95.96|95.92|12859
1612259540000|2021-02-02 09:52:20|95.98|95.92|96|95.94|96|95.96|95.98|95.92|3123
1612259550000|2021-02-02 09:52:30|96.02|95.98|96.16|96.08|96.18|96.08|96.02|95.98|16204
1612259560000|2021-02-02 09:52:40|96.18|96.1|96.16|96.1|96.18|96.1|96.16|96.1|2531
1612259570000|2021-02-02 09:52:50|96.18|96.12|96.14|96.06|96.24|96.18|96.14|96.04|13612
1612259580000|2021-02-02 09:53:00||96.04||96.04||96.04||96.04|10538
1612259590000|2021-02-02 09:53:10|96.12|96.06|96.16|96.1|96.16|96.1|96.12|96.06|611
1612259600000|2021-02-02 09:53:20|96.14|96.12|96.16|96.08|96.16|96.12|96.14|96.08|6037
1612259610000|2021-02-02 09:53:30||96.1||96.1||96.1||96.1|1713
1612259620000|2021-02-02 09:53:40|||||||||3092
1612259630000|2021-02-02 09:53:50|96.18|96.12|96.22|96.16|96.22|96.16|96.18|96.12|3831
1612259640000|2021-02-02 09:54:00|96.24|96.18|96.26|96.18|96.3|96.18|96.24|96.18|3751
1612259650000|2021-02-02 09:54:10|96.28|96.2|96.2|96.12|96.3|96.2|96.2|96.1|24723
1612259660000|2021-02-02 09:54:20|||||||||4000
1612259690000|2021-02-02 09:54:50|96.18|96.1|96.06|96|96.18|96.1|96.06|96|2374
1612259700000|2021-02-02 09:55:00|96.08|96.02|96.12|96.04|96.12|96.06|96.08|96.02|6462
1612259710000|2021-02-02 09:55:10|||||||||7238
1612259720000|2021-02-02 09:55:20|96.1||96.12||96.12||96.1||4318
1612259730000|2021-02-02 09:55:30|96.1||96.1||96.1||96.1||130
1612259760000|2021-02-02 09:56:00|96.12|96.08|96.06|96|96.14|96.1|96.06|96|35564
1612259770000|2021-02-02 09:56:10|96.04|95.98|96|95.92|96.04|95.98|96|95.9|5832
1612259780000|2021-02-02 09:56:20|95.98|95.9|96|95.92|96|95.92|95.98|95.9|0
1612259790000|2021-02-02 09:56:30|95.98|95.9|95.98|95.88|95.98|95.92|95.94|95.86|1440
1612259800000|2021-02-02 09:56:40|95.96||95.98||95.98||95.96||545
1612259810000|2021-02-02 09:56:50|95.96||95.96||95.96||95.96||0
1612259830000|2021-02-02 09:57:10||95.9||95.9||95.9||95.9|43
1612259840000|2021-02-02 09:57:20|95.98|95.88|95.96|95.88|95.98|95.88|95.96|95.88|14738
1612259850000|2021-02-02 09:57:30|95.94|95.86|95.9|95.82|95.94|95.88|95.9|95.8|2764
1612259860000|2021-02-02 09:57:40|95.88|95.8|95.86|95.78|95.88|95.8|95.86|95.78|900
1612259870000|2021-02-02 09:57:50|||||||||1544
1612259890000|2021-02-02 09:58:10|95.82|95.76|95.8|95.74|95.82|95.76|95.78|95.72|3473
1612259900000|2021-02-02 09:58:20|||||||||1043
1612259910000|2021-02-02 09:58:30|95.78|95.72|95.76|95.68|95.78|95.72|95.76|95.68|5636
1612259920000|2021-02-02 09:58:40|95.78|95.66|95.78|95.7|95.8|95.72|95.78|95.66|1396
1612259930000|2021-02-02 09:58:50|||||||||2000
1612259940000|2021-02-02 09:59:00|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.68|0
1612259950000|2021-02-02 09:59:10||95.7||95.68||95.7||95.68|700
1612259960000|2021-02-02 09:59:20||95.7||95.7||95.7||95.7|8
1612259970000|2021-02-02 09:59:30|95.74|95.68|95.7|95.62|95.76|95.7|95.7|95.62|2683
1612259990000|2021-02-02 09:59:50|95.72|95.64|95.76|95.68|95.76|95.7|95.72|95.64|15690
1612260030000|2021-02-02 10:00:30||95.7||95.7||95.7||95.7|0
1612260060000|2021-02-02 10:01:00|95.78|95.72|95.8|95.74|95.8|95.78|95.76|95.7|9983
1612260070000|2021-02-02 10:01:10|95.78||95.8||95.8||95.78||2072
1612260090000|2021-02-02 10:01:30|95.78|95.72|95.78|95.7|95.8|95.72|95.76|95.68|19945
1612260100000|2021-02-02 10:01:40|||||||||196
1612260120000|2021-02-02 10:02:00|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.68|1760
1612260140000|2021-02-02 10:02:20|95.74|95.66|95.72|95.64|95.74|95.68|95.72|95.62|5372
1612260160000|2021-02-02 10:02:40|95.7||95.7||95.7||95.7||511
1612260170000|2021-02-02 10:02:50|||||||||50
1612260190000|2021-02-02 10:03:10|95.68|95.66|95.78|95.72|95.78|95.74|95.68|95.66|29175
1612260200000|2021-02-02 10:03:20|95.8|95.74|95.82|95.76|95.82|95.76|95.78|95.74|5353
1612260210000|2021-02-02 10:03:30||95.78||95.76||95.78||95.76|1097
1612260220000|2021-02-02 10:03:40|95.84|95.78|95.86|95.8|95.86|95.8|95.84|95.78|2710
1612260240000|2021-02-02 10:04:00|95.88|95.82|95.9|95.82|95.92|95.82|95.86|95.82|5737
1612260250000|2021-02-02 10:04:10|95.88|95.84|95.92|95.86|95.92|95.86|95.88|95.84|2445
1612260260000|2021-02-02 10:04:20|95.94|95.88|95.98|95.9|95.98|95.9|95.94|95.88|5800
1612260270000|2021-02-02 10:04:30|95.96|95.88|95.96|95.88|95.96|95.88|95.96|95.88|1636
1612260280000|2021-02-02 10:04:40|||||||||2374
1612260300000|2021-02-02 10:05:00|95.98|95.9|95.96|95.88|95.98|95.9|95.96|95.88|10427
1612260310000|2021-02-02 10:05:10|95.98|95.9|96.04|96|96.04|96|95.98|95.9|34779
1612260340000|2021-02-02 10:05:40|||||||||2000
1612260350000|2021-02-02 10:05:50|||||||||381
1612260360000|2021-02-02 10:06:00|96.02|95.98|96.04|95.98|96.04|96|96|95.94|20278
1612260380000|2021-02-02 10:06:20|96.06|96|96.12|96.06|96.12|96.06|96.06|96|21430
1612260390000|2021-02-02 10:06:30|96.1|96.08|96.1|96.08|96.1|96.08|96.1|96.08|1173
1612260400000|2021-02-02 10:06:40|96.14|96.1|96.14|96.08|96.14|96.1|96.14|96.08|5028
1612260410000|2021-02-02 10:06:50|96.12|96.1|96.16|96.08|96.18|96.12|96.12|96.08|4915
1612260420000|2021-02-02 10:07:00|96.14|96.06|96.14|96.06|96.18|96.08|96.12|96.06|19263
1612260430000|2021-02-02 10:07:10||96.08||96.08||96.08||96.08|0
1612260440000|2021-02-02 10:07:20|96.12||96.14||96.14||96.12||3558
1612260450000|2021-02-02 10:07:30|||||||||79
1612260460000|2021-02-02 10:07:40|||||||||3244
1612260480000|2021-02-02 10:08:00|96.16|96.1|96.16|96.1|96.18|96.14|96.16|96.1|13077
1612260510000|2021-02-02 10:08:30|96.14|96.08|96.06|96|96.14|96.08|96.06|96|12727
1612260520000|2021-02-02 10:08:40|96.04|95.98|96.04|95.96|96.04|95.98|96.02|95.96|7015
1612260530000|2021-02-02 10:08:50||95.98||95.98||95.98||95.98|0
1612260540000|2021-02-02 10:09:00|96.06|96|96.14|96.1|96.14|96.12|96.06|96|40862
1612260550000|2021-02-02 10:09:10|96.12|96.08|96.1|96|96.14|96.08|96.1|96|21007
1612260570000|2021-02-02 10:09:30||96.02||96.02||96.02||96.02|4
1612260580000|2021-02-02 10:09:40|96.12|96.04|96.14|96.06|96.14|96.1|96.12|96.04|4072
1612260600000|2021-02-02 10:10:00|96.12|96.04|96.08|96.02|96.12|96.04|96.08|96.02|6852
1612260620000|2021-02-02 10:10:20|96.1|96.04|96.14|96.04|96.14|96.12|96.1|96.02|8729
1612260630000|2021-02-02 10:10:30|96.12|96.06|96.1|96.02|96.12|96.06|96.08|96.02|482
1612260640000|2021-02-02 10:10:40|96.12|96.04|96.08|96.02|96.12|96.04|96.08|96.02|119
1612260670000|2021-02-02 10:11:10|96.1|96.04|96.16|96.08|96.16|96.08|96.1|96.04|26596
1612260680000|2021-02-02 10:11:20|96.18|96.1|96.2|96.12|96.2|96.12|96.18|96.1|1469
1612260690000|2021-02-02 10:11:30|96.18|96.1|96.24|96.16|96.26|96.2|96.18|96.1|23818
1612260700000|2021-02-02 10:11:40|96.26|96.18|96.24|96.16|96.26|96.18|96.24|96.16|3511
1612260710000|2021-02-02 10:11:50|96.22|96.14|96.24|96.14|96.24|96.18|96.2|96.14|7512
1612260720000|2021-02-02 10:12:00|96.22||96.22||96.22||96.22||0
1612260730000|2021-02-02 10:12:10|96.24|96.16|96.24|96.16|96.24|96.16|96.24|96.14|0
1612260740000|2021-02-02 10:12:20|96.26|96.2|96.3|96.24|96.34|96.3|96.26|96.2|20445
1612260760000|2021-02-02 10:12:40|||||||||5000
1612260770000|2021-02-02 10:12:50|96.28|96.2|96.22|96.14|96.28|96.22|96.18|96.14|22690
1612260780000|2021-02-02 10:13:00|||||||||150
1612260790000|2021-02-02 10:13:10||96.16||96.14||96.16||96.14|7735
1612260800000|2021-02-02 10:13:20|||||||||3011
1612260810000|2021-02-02 10:13:30|96.2||96.2||96.2||96.2||16
1612260820000|2021-02-02 10:13:40|||||||||31560
1612260830000|2021-02-02 10:13:50|||||||||20952
1612260850000|2021-02-02 10:14:10|||||||||18416
1612260870000|2021-02-02 10:14:30|||||||||2062
1612260880000|2021-02-02 10:14:40|96.18|96.12|96.16|96.1|96.18|96.12|96.14|96.1|7375
1612260890000|2021-02-02 10:14:50|96.18||96.16||96.18||96.16||5246
1612260900000|2021-02-02 10:15:00|96.14|96.08|96.08|96.02|96.14|96.1|96.08|96.02|9666
1612260910000|2021-02-02 10:15:10|96.12|96.04|96.18|96.1|96.18|96.12|96.12|96.04|28136
1612260920000|2021-02-02 10:15:20|96.16|96.08|96.1|96.02|96.16|96.08|96.08|96.02|7158
1612260930000|2021-02-02 10:15:30|96.08|96|96.02|95.94|96.08|96.02|96|95.9|4809
1612260940000|2021-02-02 10:15:40|96||95.98||96.02||95.98||1348
1612260950000|2021-02-02 10:15:50|96|95.96|96|95.94|96.02|95.96|96|95.94|14848
1612260960000|2021-02-02 10:16:00|96.02||95.98||96.02||95.98||0
1612260970000|2021-02-02 10:16:10|96|95.92|95.96|95.9|96|95.92|95.96|95.88|5206
1612260980000|2021-02-02 10:16:20|95.98||96||96||95.98||15
1612260990000|2021-02-02 10:16:30|96.02|95.92|96.14|96.08|96.14|96.08|96.02|95.92|37670
1612261000000|2021-02-02 10:16:40|96.12|96.06|96.12|96.04|96.12|96.08|96.12|96.02|2318
1612261020000|2021-02-02 10:17:00||96.06||96.04||96.06||96.04|509
1612261030000|2021-02-02 10:17:10|96.1||96.12||96.12||96.1||2568
1612261040000|2021-02-02 10:17:20|96.1|96|96.06|96|96.1|96.04|96.06|96|10847
1612261050000|2021-02-02 10:17:30|96.04||96.04||96.04||96.04||0
1612261060000|2021-02-02 10:17:40|96.02|95.96|96|95.94|96.02|95.96|96|95.94|865
1612261070000|2021-02-02 10:17:50|96.02|95.96|96.02|95.92|96.04|95.96|96.02|95.92|0
1612261080000|2021-02-02 10:18:00|96.04|95.94|96.14|96.1|96.18|96.14|96.04|95.94|32104
1612261110000|2021-02-02 10:18:30|96.12|96.08|96.1|96.02|96.14|96.08|96.08|96.02|2692
1612261120000|2021-02-02 10:18:40||96.04||96.04||96.04||96.04|15000
1612261130000|2021-02-02 10:18:50|96.14|96.06|96.14|96.06|96.14|96.08|96.14|96.06|2274
1612261150000|2021-02-02 10:19:10|||||||||149
1612261160000|2021-02-02 10:19:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.02|1108
1612261170000|2021-02-02 10:19:30|||||||||12468
1612261200000|2021-02-02 10:20:00|96.1|96.02|96.1|96.04|96.1|96.04|96.1|96.02|148
1612261210000|2021-02-02 10:20:10|96.12|96.06|96.12|96.06|96.12|96.06|96.1|96.04|90
1612261220000|2021-02-02 10:20:20|96.14|96.1|96.18|96.1|96.18|96.12|96.12|96.08|7210
1612261230000|2021-02-02 10:20:30||96.08||96.08||96.08||96.08|0
1612261240000|2021-02-02 10:20:40|96.14|96.1|96.14|96.06|96.14|96.1|96.14|96.06|1190
1612261260000|2021-02-02 10:21:00|96.12|96.08|96.1|96.04|96.12|96.08|96.1|96.04|547
1612261270000|2021-02-02 10:21:10|96.12|96.06|96.14|96.06|96.14|96.06|96.12|96.06|3920
1612261280000|2021-02-02 10:21:20|96.12|96.04|96.12|96.04|96.14|96.06|96.12|96.04|3522
1612261290000|2021-02-02 10:21:30|96.14|96.06|96.14|96.1|96.14|96.1|96.1|96.04|3436
1612261300000|2021-02-02 10:21:40||96.12||96.1||96.12||96.1|0
1612261320000|2021-02-02 10:22:00|96.12|96.08|96.12|96.06|96.12|96.08|96.12|96.06|8178
1612261330000|2021-02-02 10:22:10|96.1|96.08|96.1|96.02|96.12|96.08|96.1|96.02|9794
1612261340000|2021-02-02 10:22:20|96.08|96|96.08|96|96.08|96|96.08|96|52
1612261350000|2021-02-02 10:22:30|96.06|95.98|95.98|95.9|96.06|95.98|95.98|95.9|42766
1612261360000|2021-02-02 10:22:40|96|95.88|96|95.94|96|95.94|96|95.88|3518
1612261370000|2021-02-02 10:22:50|95.98|95.92|95.98|95.88|96|95.92|95.98|95.88|50
1612261380000|2021-02-02 10:23:00|96|95.9|95.98|95.9|96|95.9|95.98|95.88|0
1612261390000|2021-02-02 10:23:10|96|95.88|95.98|95.9|96|95.9|95.96|95.88|1434
1612261400000|2021-02-02 10:23:20|96||96||96||96||57
1612261410000|2021-02-02 10:23:30|95.98||95.98||95.98||95.98||4544
1612261420000|2021-02-02 10:23:40|96|96|96.06|96|96.06|96.02|96|95.98|29258
1612261430000|2021-02-02 10:23:50|96.04|95.96|96.06|95.98|96.06|96|96.04|95.94|51776
1612261440000|2021-02-02 10:24:00|96.08|96|96.1|96.06|96.1|96.06|96.06|96|11531
1612261450000|2021-02-02 10:24:10|96.12|96.08|96.14|96.1|96.14|96.1|96.12|96.08|6279
1612261460000|2021-02-02 10:24:20|||||||||4150
1612261470000|2021-02-02 10:24:30|96.12|96.06|96.14|96.06|96.14|96.1|96.12|96.06|6738
1612261480000|2021-02-02 10:24:40|96.12|96.08|96.14|96.06|96.14|96.08|96.12|96.06|0
1612261490000|2021-02-02 10:24:50|96.12|96.04|96.08|96|96.14|96.04|96.08|96|4186
1612261500000|2021-02-02 10:25:00|||||||||206
1612261510000|2021-02-02 10:25:10||96.02||96.02||96.02||96.02|130
1612261520000|2021-02-02 10:25:20|96.1|96.04|96.06|96|96.12|96.06|96.06|96|24567
1612261530000|2021-02-02 10:25:30|96.1|96.02|96.1|96.02|96.1|96.02|96.08|96.02|1309
1612261540000|2021-02-02 10:25:40||96.04||96.04||96.04||96.04|7531
1612261560000|2021-02-02 10:26:00||96.02||96.02||96.02||96.02|3741
1612261570000|2021-02-02 10:26:10|||||||||1054
1612261580000|2021-02-02 10:26:20|96.08||96.1||96.1||96.08||32
1612261600000|2021-02-02 10:26:40|96.08|96|96.08|96|96.1|96|96.06|96|2
1612261610000|2021-02-02 10:26:50|96.06||96.06||96.06||96.06||0
1612261620000|2021-02-02 10:27:00|96.04|95.98|95.96|95.92|96.04|95.98|95.96|95.92|3257
1612261630000|2021-02-02 10:27:10|95.94|95.9|95.96|95.88|95.96|95.9|95.92|95.86|5922
1612261650000|2021-02-02 10:27:30|95.94|95.86|95.94|95.88|95.94|95.88|95.94|95.86|0
1612261660000|2021-02-02 10:27:40||95.86||95.88||95.88||95.86|3294
1612261670000|2021-02-02 10:27:50|95.96|95.86|95.92|95.86|95.96|95.86|95.92|95.86|4096
1612261680000|2021-02-02 10:28:00|95.94|95.88|95.94|95.86|95.94|95.88|95.94|95.86|1660
1612261690000|2021-02-02 10:28:10||95.88||95.88||95.88||95.88|526
1612261700000|2021-02-02 10:28:20|||||||||6165
1612261710000|2021-02-02 10:28:30||95.86||95.86||95.86||95.86|0
1612261740000|2021-02-02 10:29:00|95.92||95.94||95.94||95.92||610
1612261750000|2021-02-02 10:29:10|95.92|95.84|95.86|95.78|95.92|95.84|95.8|95.76|43520
1612261760000|2021-02-02 10:29:20|95.88|95.8|95.86|95.84|95.88|95.84|95.86|95.8|7121
1612261770000|2021-02-02 10:29:30|95.88|95.82|95.94|95.88|95.94|95.88|95.88|95.82|14999
1612261780000|2021-02-02 10:29:40|95.96|95.9|95.98|95.9|95.98|95.9|95.96|95.9|1986
1612261790000|2021-02-02 10:29:50|||||||||5219
1612261800000|2021-02-02 10:30:00|95.96|95.92|95.96|95.9|95.96|95.92|95.96|95.9|7025
1612261810000|2021-02-02 10:30:10|95.98|95.92|96.04|95.96|96.04|95.96|95.98|95.92|4784
1612261830000|2021-02-02 10:30:30|96.02||96.04||96.04||96.02||0
1612261840000|2021-02-02 10:30:40|96.02||96.02||96.02||96.02||500
1612261860000|2021-02-02 10:31:00|96.04|95.98|96.02|95.98|96.06|95.98|96.02|95.98|2664
1612261870000|2021-02-02 10:31:10|96|95.94|96.02|95.94|96.02|95.94|96|95.94|3878
1612261880000|2021-02-02 10:31:20|96||96||96||96||1225
1612261890000|2021-02-02 10:31:30|95.98|95.92|95.96|95.92|95.98|95.92|95.96|95.92|144
1612261900000|2021-02-02 10:31:40|95.98||95.98||95.98||95.98||420
1612261910000|2021-02-02 10:31:50|95.92|95.9|95.98|95.9|96|95.92|95.92|95.84|15065
1612261920000|2021-02-02 10:32:00|96|95.92|95.98|95.92|96|95.92|95.98|95.92|2500
1612261930000|2021-02-02 10:32:10|96|95.94|96|95.94|96|95.94|96|95.94|0
1612261940000|2021-02-02 10:32:20|95.96||96||96||95.96||1046
1612261950000|2021-02-02 10:32:30|95.98|95.92|95.96|95.88|95.98|95.92|95.94|95.88|309
1612261960000|2021-02-02 10:32:40|95.98|95.86|95.88|95.8|95.98|95.86|95.88|95.8|2009
1612261970000|2021-02-02 10:32:50|95.86||95.86||95.86||95.86||0
1612261980000|2021-02-02 10:33:00|95.84||95.86||95.86||95.84||1000
1612261990000|2021-02-02 10:33:10|||||||||90
1612262000000|2021-02-02 10:33:20||95.82||95.8||95.82||95.8|506
1612262010000|2021-02-02 10:33:30|95.88|95.82|95.9|95.86|95.9|95.86|95.88|95.82|4560
1612262020000|2021-02-02 10:33:40||95.84||95.84||95.84||95.84|239
1612262030000|2021-02-02 10:33:50|95.92|95.86|95.9|95.86|95.94|95.86|95.9|95.84|6913
1612262040000|2021-02-02 10:34:00|95.92|95.88|96|95.94|96.02|95.94|95.92|95.88|543
1612262050000|2021-02-02 10:34:10||95.92||95.94||95.94||95.92|0
1612262060000|2021-02-02 10:34:20|95.98||95.98||95.98||95.98||10000
1612262070000|2021-02-02 10:34:30|96|95.92|96|95.94|96|95.96|96|95.92|3710
1612262080000|2021-02-02 10:34:40|95.98|95.92|95.98|95.92|96|95.92|95.98|95.92|2396
1612262090000|2021-02-02 10:34:50|||||||||1026
1612262100000|2021-02-02 10:35:00|96|95.94|96|95.92|96|95.94|96|95.92|1507
1612262110000|2021-02-02 10:35:10||95.94||95.94||95.94||95.94|0
1612262120000|2021-02-02 10:35:20|95.98|95.92|95.98|95.92|95.98|95.92|95.98|95.92|6698
1612262130000|2021-02-02 10:35:30|95.96|95.94|96|95.94|96|95.94|95.96|95.94|5171
1612262140000|2021-02-02 10:35:40|96.02|95.96|96.04|96|96.06|96.02|96.02|95.96|16545
1612262150000|2021-02-02 10:35:50||96.02||96.02||96.02||96.02|1206
1612262160000|2021-02-02 10:36:00|96.06|96.04|96.12|96.08|96.14|96.08|96.06|96.02|28865
1612262170000|2021-02-02 10:36:10|96.14|96.1|96.12|96.06|96.16|96.1|96.1|96.06|16290
1612262180000|2021-02-02 10:36:20|||||||||26656
1612262190000|2021-02-02 10:36:30|96.14|96.08|96.1|96.06|96.14|96.08|96.1|96.06|10964
1612262200000|2021-02-02 10:36:40|96.12|96.08|96.1|96.06|96.12|96.08|96.1|96.06|1918
1612262220000|2021-02-02 10:37:00|||||||||194
1612262230000|2021-02-02 10:37:10|||||||||500
1612262250000|2021-02-02 10:37:30|96.12|96.08|96.1|96.06|96.12|96.08|96.1|96.06|1157
1612262260000|2021-02-02 10:37:40|96.06|96.04|96.04|96|96.06|96.04|96.04|96|11387
1612262270000|2021-02-02 10:37:50|96.06|96.02|96|95.96|96.08|96.04|96|95.96|8986
1612262280000|2021-02-02 10:38:00|96.02||96.04||96.04||96.02||408
1612262290000|2021-02-02 10:38:10|||||||||500
1612262310000|2021-02-02 10:38:30|96.02|95.94|95.96|95.88|96.02|95.94|95.94|95.86|32627
1612262320000|2021-02-02 10:38:40|95.98|95.96|95.98|95.88|96|95.96|95.98|95.88|1908
1612262340000|2021-02-02 10:39:00|||||||||195
1612262370000|2021-02-02 10:39:30|95.96||95.94||95.96||95.94||356
1612262380000|2021-02-02 10:39:40|95.96|95.9|95.98|95.9|95.98|95.9|95.96|95.88|2065
1612262410000|2021-02-02 10:40:10|95.96|95.88|95.98|95.9|95.98|95.9|95.96|95.88|6633
1612262420000|2021-02-02 10:40:20|||||||||15301
1612262430000|2021-02-02 10:40:30|96|95.92|96.02|95.94|96.02|95.94|96|95.92|8690
1612262440000|2021-02-02 10:40:40|96.04|95.96|96.16|96.1|96.16|96.12|96.04|95.96|59853
1612262450000|2021-02-02 10:40:50||96.12||96.14||96.14||96.12|3716
1612262460000|2021-02-02 10:41:00|96.2|96.16|96.22|96.16|96.22|96.16|96.2|96.14|7551
1612262470000|2021-02-02 10:41:10|96.2|96.14|96.2|96.14|96.22|96.14|96.2|96.14|0
1612262480000|2021-02-02 10:41:20|96.18|96.12|96.2|96.12|96.22|96.12|96.16|96.12|4139
1612262500000|2021-02-02 10:41:40|96.18|96.14|96.18|96.12|96.22|96.16|96.18|96.12|22822
1612262510000|2021-02-02 10:41:50|96.16|96.1|96.14|96.08|96.16|96.1|96.14|96.08|7035
1612262520000|2021-02-02 10:42:00|96.12|96.06|96|95.92|96.12|96.06|96|95.92|17453
1612262540000|2021-02-02 10:42:20|||||||||1241
1612262550000|2021-02-02 10:42:30|||||||||1041
1612262560000|2021-02-02 10:42:40|95.98|95.9|96.02|95.94|96.02|95.96|95.96|95.9|7887
1612262570000|2021-02-02 10:42:50|96|95.96|96.06|95.98|96.06|96.02|96|95.94|13594
1612262580000|2021-02-02 10:43:00|96.08|96|96.08|96.02|96.08|96.04|96.06|96|6009
1612262590000|2021-02-02 10:43:10|96.06||96.06||96.06||96.06||1858
1612262610000|2021-02-02 10:43:30|96.08||96.08||96.08||96.08||3730
1612262620000|2021-02-02 10:43:40|96.06|96.04|96.1|96.02|96.12|96.1|96.06|96.02|29697
1612262630000|2021-02-02 10:43:50|96.08||96.08||96.08||96.08||0
1612262670000|2021-02-02 10:44:30|96.06|96|96.02|95.98|96.06|96|96.02|95.98|21114
1612262720000|2021-02-02 10:45:20|96.04|96|96.06|96.02|96.08|96.04|96.04|96|22151
1612262730000|2021-02-02 10:45:30|96.08|96.06|96.08|96.04|96.12|96.08|96.06|96.02|18147
1612262750000|2021-02-02 10:45:50|96.06|96.02|96.04|96|96.06|96.02|96.04|96|16610
1612262760000|2021-02-02 10:46:00|96.02|95.98|96.02|95.96|96.02|95.98|96.02|95.96|15
1612262770000|2021-02-02 10:46:10|||||||||534
1612262780000|2021-02-02 10:46:20|96|95.94|96.02|95.96|96.02|95.98|96|95.94|6007
1612262800000|2021-02-02 10:46:40|||||||||2334
1612262810000|2021-02-02 10:46:50|96.04|95.98|96.02|95.98|96.04|96|96.02|95.96|2838
1612262830000|2021-02-02 10:47:10|96|95.96|95.98|95.88|96|95.96|95.94|95.86|18569
1612262840000|2021-02-02 10:47:20|||||||||23
1612262860000|2021-02-02 10:47:40|95.96||95.96||95.96||95.96||78
1612262880000|2021-02-02 10:48:00|||||||||520
1612262900000|2021-02-02 10:48:20|95.98|95.9|96|95.94|96|95.94|95.98|95.9|6663
1612262930000|2021-02-02 10:48:50||95.92||95.92||95.92||95.92|1076
1612262940000|2021-02-02 10:49:00||95.94||95.94||95.94||95.94|5000
1612262950000|2021-02-02 10:49:10|||||||||3953
1612262960000|2021-02-02 10:49:20|||||||||1019
1612262970000|2021-02-02 10:49:30|96.02|95.96|96.02|96|96.02|96|96.02|95.96|22131
1612262980000|2021-02-02 10:49:40|96.04|96.02|96.04|96|96.04|96.02|96.04|96|5801
1612263010000|2021-02-02 10:50:10|96.02|95.98|96|95.92|96.04|95.98|96|95.92|9519
1612263020000|2021-02-02 10:50:20|||||||||319
1612263030000|2021-02-02 10:50:30|95.98|95.9|95.94|95.88|95.98|95.9|95.94|95.88|0
1612263040000|2021-02-02 10:50:40|95.96||95.94||95.96||95.92||2564
1612263050000|2021-02-02 10:50:50|||||||||5402
1612263060000|2021-02-02 10:51:00|95.96|95.9|96.08|96.02|96.08|96.04|95.94|95.9|30240
1612263070000|2021-02-02 10:51:10|96.06|96|96.06|96.02|96.06|96.02|96.06|96|0
1612263090000|2021-02-02 10:51:30|96.04|96|96.04|96|96.06|96|96.04|96|3669
1612263100000|2021-02-02 10:51:40|96.02|95.98|96|95.94|96.02|95.98|96|95.94|550
1612263120000|2021-02-02 10:52:00||95.96||95.94||95.96||95.94|1281
1612263130000|2021-02-02 10:52:10|95.98||95.98||96||95.98||300
1612263150000|2021-02-02 10:52:30|||||||||5287
1612263160000|2021-02-02 10:52:40|95.96|95.92|95.94|95.88|95.96|95.92|95.94|95.88|7578
1612263170000|2021-02-02 10:52:50|95.96|95.9|96|95.92|96|95.98|95.96|95.88|14986
1612263180000|2021-02-02 10:53:00|95.98|95.9|96|95.92|96|95.92|95.98|95.9|10
1612263190000|2021-02-02 10:53:10|95.98||96||96.02||95.98||2089
1612263200000|2021-02-02 10:53:20|95.96|95.9|95.94|95.88|95.96|95.9|95.94|95.88|3462
1612263210000|2021-02-02 10:53:30|95.96|95.9|95.96|95.88|95.96|95.9|95.96|95.88|100
1612263220000|2021-02-02 10:53:40|95.94||95.96||95.96||95.94||1106
1612263230000|2021-02-02 10:53:50|95.94||95.96||95.96||95.94||1549
1612263240000|2021-02-02 10:54:00|95.94||95.94||95.94||95.94||2061
1612263250000|2021-02-02 10:54:10|95.96|95.94|95.96|95.94|95.96|95.94|95.96|95.94|7851
1612263260000|2021-02-02 10:54:20|||||||||1028
1612263270000|2021-02-02 10:54:30|||||||||28
1612263280000|2021-02-02 10:54:40|96|95.96|96|95.94|96.02|95.96|96|95.94|6013
1612263290000|2021-02-02 10:54:50||95.96||95.96||95.96||95.96|0
1612263300000|2021-02-02 10:55:00|96.04|95.98|96.06|96|96.06|96|96|95.98|3121
1612263310000|2021-02-02 10:55:10|96.04||96.06||96.06||96.04||10
1612263320000|2021-02-02 10:55:20|96.04||96.04||96.04||96.04||6431
1612263330000|2021-02-02 10:55:30|96.06||96.06||96.06||96.06||2974
1612263340000|2021-02-02 10:55:40|96.04||96.04||96.04||96.04||1000
1612263350000|2021-02-02 10:55:50|96.06||96.06||96.06||96.06||5357
1612263360000|2021-02-02 10:56:00|96.04|95.98|96|95.92|96.04|95.98|95.96|95.9|18730
1612263370000|2021-02-02 10:56:10|95.98||95.98||95.98||95.98||1
1612263380000|2021-02-02 10:56:20|96||95.98||96||95.98||0
1612263390000|2021-02-02 10:56:30|95.96|95.9|95.96|95.88|95.96|95.9|95.94|95.88|1566
1612263400000|2021-02-02 10:56:40|95.94||95.94||95.94||95.94||0
1612263410000|2021-02-02 10:56:50|95.96|95.9|95.96|95.92|95.96|95.92|95.96|95.88|3222
1612263430000|2021-02-02 10:57:10|95.98||95.96||95.98||95.96||2954
1612263440000|2021-02-02 10:57:20|95.94|95.9|95.94|95.88|95.94|95.9|95.94|95.88|2535
1612263450000|2021-02-02 10:57:30|||||||||3326
1612263480000|2021-02-02 10:58:00|95.96|95.9|95.96|95.9|95.96|95.9|95.96|95.88|5496
1612263500000|2021-02-02 10:58:20|95.98|95.92|95.98|95.96|95.98|95.96|95.96|95.92|4276
1612263510000|2021-02-02 10:58:30|95.96|95.92|95.9|95.82|95.96|95.92|95.9|95.82|2943
1612263520000|2021-02-02 10:58:40|95.92|95.84|95.88|95.8|95.92|95.84|95.88|95.8|3407
1612263530000|2021-02-02 10:58:50|95.86|95.78|95.86|95.8|95.86|95.8|95.84|95.78|25861
1612263540000|2021-02-02 10:59:00|95.84||95.84||95.84||95.84||1100
1612263550000|2021-02-02 10:59:10|95.86|95.82|95.86|95.8|95.86|95.82|95.84|95.8|4146
1612263570000|2021-02-02 10:59:30|||||||||260
1612263590000|2021-02-02 10:59:50|95.84|95.78|95.72|95.64|95.84|95.78|95.72|95.64|13448
1612263600000|2021-02-02 11:00:00|95.7||95.7||95.7||95.7||0
1612263620000|2021-02-02 11:00:20|95.68||95.68||95.68||95.68||1670
1612263640000|2021-02-02 11:00:40|95.66|95.62|95.76|95.7|95.76|95.72|95.66|95.6|29697
1612263650000|2021-02-02 11:00:50||95.68||95.68||95.68||95.68|0
1612263660000|2021-02-02 11:01:00|95.78|95.7|95.76|95.72|95.8|95.76|95.76|95.7|9700
1612263670000|2021-02-02 11:01:10|95.74|95.7|95.8|95.76|95.8|95.76|95.74|95.7|7569
1612263680000|2021-02-02 11:01:20|95.82|95.78|95.88|95.82|95.88|95.82|95.82|95.76|7881
1612263690000|2021-02-02 11:01:30|95.92|95.84|95.94|95.84|95.98|95.9|95.92|95.84|1464
1612263700000|2021-02-02 11:01:40|95.92|95.82|95.92|95.84|95.94|95.84|95.9|95.82|5223
1612263710000|2021-02-02 11:01:50|||||||||4046
1612263720000|2021-02-02 11:02:00|95.9|95.82|95.88|95.78|95.9|95.82|95.88|95.78|91
1612263730000|2021-02-02 11:02:10|||||||||1460
1612263740000|2021-02-02 11:02:20||95.8||95.8||95.8||95.8|100
1612263750000|2021-02-02 11:02:30|95.86|95.78|95.78|95.68|95.86|95.78|95.78|95.68|3596
1612263760000|2021-02-02 11:02:40|95.76|95.66|95.74|95.64|95.76|95.66|95.74|95.64|1025
1612263770000|2021-02-02 11:02:50|95.76|95.7|95.76|95.7|95.76|95.7|95.76|95.7|51
1612263780000|2021-02-02 11:03:00|95.78|95.72|95.8|95.72|95.84|95.78|95.78|95.7|21763
1612263790000|2021-02-02 11:03:10|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|15446
1612263800000|2021-02-02 11:03:20|95.76||95.76||95.76||95.76||20
1612263810000|2021-02-02 11:03:30|||||||||2088
1612263820000|2021-02-02 11:03:40||95.72||95.72||95.72||95.72|0
1612263830000|2021-02-02 11:03:50|95.78||95.78||95.78||95.78||0
1612263840000|2021-02-02 11:04:00|||||||||11802
1612263850000|2021-02-02 11:04:10|95.76||95.76||95.76||95.76||15
1612263860000|2021-02-02 11:04:20|95.74|95.7|95.72|95.64|95.74|95.7|95.66|95.62|12948
1612263880000|2021-02-02 11:04:40|95.7||95.68||95.7||95.68||2000
1612263890000|2021-02-02 11:04:50|95.7|95.66|95.7|95.68|95.7|95.68|95.7|95.66|120
1612263900000|2021-02-02 11:05:00|95.72|95.7|95.72|95.7|95.76|95.72|95.72|95.68|13702
1612263910000|2021-02-02 11:05:10|||||||||5216
1612263920000|2021-02-02 11:05:20|95.68|95.66|95.72|95.66|95.72|95.66|95.68|95.66|10410
1612263930000|2021-02-02 11:05:30|95.7|95.64|95.68|95.62|95.7|95.64|95.64|95.6|15575
1612263940000|2021-02-02 11:05:40|95.7||95.7||95.7||95.7||1395
1612263950000|2021-02-02 11:05:50|95.72||95.72||95.72||95.7||693
1612263960000|2021-02-02 11:06:00|||||||||9268
1612264000000|2021-02-02 11:06:40|95.74|95.64|95.76|95.68|95.76|95.7|95.72|95.64|15449
1612264010000|2021-02-02 11:06:50|95.74|95.66|95.74|95.68|95.74|95.68|95.74|95.66|0
1612264020000|2021-02-02 11:07:00|95.76|95.66|95.76|95.7|95.76|95.7|95.76|95.66|1000
1612264040000|2021-02-02 11:07:20||95.72||95.72||95.72||95.72|1146
1612264100000|2021-02-02 11:08:20|||||||||7751
1612264110000|2021-02-02 11:08:30|95.78|95.74|95.78|95.72|95.78|95.74|95.78|95.72|6275
1612264130000|2021-02-02 11:08:50|95.76||95.76||95.76||95.76||4789
1612264140000|2021-02-02 11:09:00|95.74|95.7|95.72|95.68|95.76|95.7|95.7|95.68|6134
1612264150000|2021-02-02 11:09:10|95.7||95.7||95.72||95.7||3891
1612264160000|2021-02-02 11:09:20|95.72||95.72||95.72||95.7||9545
1612264170000|2021-02-02 11:09:30|||||||||10390
1612264180000|2021-02-02 11:09:40|95.74|95.7|95.78|95.74|95.78|95.74|95.74|95.7|13716
1612264190000|2021-02-02 11:09:50|95.8|95.76|95.84|95.8|95.84|95.8|95.8|95.74|18399
1612264200000|2021-02-02 11:10:00|95.82|95.78|95.8|95.72|95.84|95.78|95.78|95.7|5982
1612264210000|2021-02-02 11:10:10|95.82|95.76|95.8|95.76|95.82|95.76|95.8|95.76|2041
1612264230000|2021-02-02 11:10:30|95.78|95.74|95.76|95.72|95.78|95.74|95.76|95.72|3462
1612264240000|2021-02-02 11:10:40|95.74|95.7|95.7|95.68|95.74|95.7|95.7|95.68|5963
1612264250000|2021-02-02 11:10:50|95.72||95.72||95.72||95.72||229
1612264260000|2021-02-02 11:11:00|95.7||95.72||95.72||95.7||3018
1612264270000|2021-02-02 11:11:10|||||||||261
1612264280000|2021-02-02 11:11:20|95.7|95.64|95.7|95.64|95.7|95.64|95.7|95.58|4446
1612264290000|2021-02-02 11:11:30|||||||||1040
1612264300000|2021-02-02 11:11:40|95.68|95.62|95.68|95.62|95.68|95.62|95.68|95.62|117
1612264310000|2021-02-02 11:11:50|95.7||95.7||95.7||95.7||3119
1612264320000|2021-02-02 11:12:00|95.68|95.6|95.68|95.6|95.68|95.6|95.66|95.6|18
1612264330000|2021-02-02 11:12:10|95.7|95.62|95.7|95.64|95.72|95.66|95.7|95.62|18361
1612264340000|2021-02-02 11:12:20|95.72|95.66|95.72|95.66|95.72|95.66|95.72|95.66|220
1612264350000|2021-02-02 11:12:30|95.7||95.72||95.72||95.7||300
1612264370000|2021-02-02 11:12:50|||||||||199
1612264420000|2021-02-02 11:13:40|95.7|95.68|95.72|95.68|95.72|95.68|95.7|95.68|4035
1612264440000|2021-02-02 11:14:00|||||||||3134
1612264450000|2021-02-02 11:14:10|||||||||5185
1612264460000|2021-02-02 11:14:20|95.7|95.66|95.68|95.62|95.72|95.66|95.68|95.62|10379
1612264470000|2021-02-02 11:14:30||95.64||95.64||95.64||95.64|15
1612264480000|2021-02-02 11:14:40|95.66|95.62|95.64|95.58|95.66|95.62|95.64|95.58|3409
1612264490000|2021-02-02 11:14:50|||||||||517
1612264500000|2021-02-02 11:15:00|95.62||95.64||95.64||95.62||467
1612264510000|2021-02-02 11:15:10|95.62|95.54|95.64|95.6|95.64|95.6|95.56|95.5|27497
1612264530000|2021-02-02 11:15:30|||||||||1596
1612264540000|2021-02-02 11:15:40|95.66|95.62|95.72|95.66|95.74|95.66|95.64|95.62|15135
1612264550000|2021-02-02 11:15:50|||||||||10380
1612264560000|2021-02-02 11:16:00|95.74|95.68|95.78|95.72|95.78|95.72|95.72|95.68|1268
1612264580000|2021-02-02 11:16:20|95.82|95.74|95.96|95.88|95.98|95.88|95.82|95.74|19888
1612264590000|2021-02-02 11:16:30|||||||||228
1612264600000|2021-02-02 11:16:40|95.94|95.86|95.98|95.9|96|95.9|95.84|95.76|22648
1612264610000|2021-02-02 11:16:50||95.88||95.88||95.9||95.88|0
1612264620000|2021-02-02 11:17:00|95.96|95.9|95.96|95.88|95.96|95.9|95.96|95.88|366
1612264640000|2021-02-02 11:17:20|95.98|95.9|95.98|95.94|95.98|95.94|95.98|95.9|3614
1612264650000|2021-02-02 11:17:30|96|95.9|96|95.94|96|95.94|96|95.9|2323
1612264660000|2021-02-02 11:17:40|||||||||512
1612264670000|2021-02-02 11:17:50|96.02|95.96|96.06|96.02|96.06|96.02|96.02|95.96|12126
1612264690000|2021-02-02 11:18:10|96.04|95.98|96.02|95.96|96.04|95.98|96.02|95.96|5395
1612264700000|2021-02-02 11:18:20|96|95.94|95.98|95.94|96|95.94|95.98|95.94|3516
1612264710000|2021-02-02 11:18:30|96||96||96||96||0
1612264730000|2021-02-02 11:18:50|||||||||5098
1612264740000|2021-02-02 11:19:00|96.02|95.96|96.06|95.98|96.06|96|96.02|95.94|15542
1612264760000|2021-02-02 11:19:20|96.04|95.96|96.06|96|96.06|96|95.98|95.92|24356
1612264770000|2021-02-02 11:19:30|96.08|95.98|96.06|96.04|96.08|96.04|96.06|95.98|19479
1612264780000|2021-02-02 11:19:40|96.08|96.02|96.08|96|96.08|96.02|96.04|96|4409
1612264800000|2021-02-02 11:20:00|96.06|95.98|96.06|96|96.08|96|96.06|95.96|15301
1612264830000|2021-02-02 11:20:30|96.04|95.98|95.96|95.92|96.04|95.98|95.96|95.9|11803
1612264840000|2021-02-02 11:20:40|95.98|95.94|96|95.94|96|95.96|95.98|95.92|11529
1612264850000|2021-02-02 11:20:50|||||||||10
1612264860000|2021-02-02 11:21:00|96.02|95.96|96.02|95.96|96.04|95.96|96.02|95.96|5358
1612264870000|2021-02-02 11:21:10|96|95.94|96|95.94|96|95.94|96|95.94|10832
1612264880000|2021-02-02 11:21:20|95.98|95.92|95.96|95.92|95.98|95.92|95.96|95.9|1383
1612264890000|2021-02-02 11:21:30|96|95.94|96|95.92|96.06|96|96|95.92|495
1612264900000|2021-02-02 11:21:40|||||||||246
1612264910000|2021-02-02 11:21:50|95.98|95.94|95.98|95.94|95.98|95.94|95.98|95.94|20
1612264920000|2021-02-02 11:22:00|96||96||96||96||1692
1612264930000|2021-02-02 11:22:10|96.02||96||96.02||96||1010
1612264940000|2021-02-02 11:22:20|||||||||987
1612264950000|2021-02-02 11:22:30|95.98|95.92|95.98|95.92|95.98|95.92|95.98|95.9|4056
1612264960000|2021-02-02 11:22:40|||||||||39
1612264970000|2021-02-02 11:22:50|||||||||1124
1612264980000|2021-02-02 11:23:00|||||||||2942
1612264990000|2021-02-02 11:23:10|||||||||2060
1612265000000|2021-02-02 11:23:20|95.96||95.98||95.98||95.96||3777
1612265010000|2021-02-02 11:23:30|||||||||3000
1612265020000|2021-02-02 11:23:40|96|95.94|96|95.92|96|95.94|96|95.92|4987
1612265030000|2021-02-02 11:23:50|95.98||95.98||95.98||95.98||91
1612265050000|2021-02-02 11:24:10|96|95.94|95.96|95.9|96|95.96|95.96|95.9|18758
1612265060000|2021-02-02 11:24:20|95.94||95.96||95.96||95.94||2500
1612265090000|2021-02-02 11:24:50||95.92||95.92||95.92||95.92|651
1612265100000|2021-02-02 11:25:00|||||||||1042
1612265110000|2021-02-02 11:25:10|||||||||14
1612265130000|2021-02-02 11:25:30|95.94||95.94||95.94||95.94||0
1612265150000|2021-02-02 11:25:50|95.92|95.9|95.98|95.94|95.98|95.94|95.92|95.9|24797
1612265160000|2021-02-02 11:26:00|95.96|95.92|95.98|95.96|95.98|95.96|95.96|95.9|2804
1612265170000|2021-02-02 11:26:10|96|95.98|96|95.96|96.04|96|95.98|95.96|18769
1612265180000|2021-02-02 11:26:20|96.04|95.98|96.06|95.98|96.06|95.98|96.04|95.98|15
1612265190000|2021-02-02 11:26:30|96||96.06||96.06||96||10
1612265200000|2021-02-02 11:26:40|96.02|95.96|96.02|95.98|96.06|95.98|96.02|95.96|1176
1612265210000|2021-02-02 11:26:50|96.04|96|96.06|96|96.06|96|96.04|96|7
1612265220000|2021-02-02 11:27:00|||||||||11000
1612265230000|2021-02-02 11:27:10|96.04|95.98|96.04|96|96.04|96|96.04|95.98|9307
1612265240000|2021-02-02 11:27:20|96.02|95.98|96|95.96|96.02|95.98|96|95.96|1239
1612265250000|2021-02-02 11:27:30|95.98|95.94|95.98|95.92|96|95.94|95.98|95.92|2261
1612265270000|2021-02-02 11:27:50||95.94||95.94||95.94||95.94|140
1612265300000|2021-02-02 11:28:20|||||||||1090
1612265320000|2021-02-02 11:28:40|||||||||2
1612265350000|2021-02-02 11:29:10|96|95.96|96|95.96|96|95.96|96|95.96|2596
1612265360000|2021-02-02 11:29:20||95.94||95.92||95.94||95.92|9
1612265370000|2021-02-02 11:29:30|95.98||95.98||95.98||95.98||2655
1612265380000|2021-02-02 11:29:40|95.96||95.96||95.96||95.96||2526
1612265400000|2021-02-02 11:30:00|95.94|95.9|95.94|95.9|95.94|95.9|95.92|95.9|3811
1612265410000|2021-02-02 11:30:10|95.96|95.92|95.96|95.92|95.96|95.92|95.96|95.9|1117
1612265420000|2021-02-02 11:30:20|||||||||5175
1612265500000|2021-02-02 11:31:40|95.98|95.94|95.98|95.92|95.98|95.94|95.98|95.92|13517
1612265510000|2021-02-02 11:31:50||95.94||95.94||95.94||95.92|579
1612265520000|2021-02-02 11:32:00|||||||||639
1612265530000|2021-02-02 11:32:10|96|95.92|96|95.94|96|95.94|95.98|95.92|170
1612265560000|2021-02-02 11:32:40|95.98|95.92|95.98|95.92|95.98|95.92|95.98|95.92|87
1612265580000|2021-02-02 11:33:00|96|95.94|96|95.94|96|95.94|95.98|95.92|13190
1612265590000|2021-02-02 11:33:10|96.02|95.96|96|95.96|96.04|95.96|96|95.94|9729
1612265600000|2021-02-02 11:33:20|95.98|95.94|95.98|95.92|95.98|95.94|95.98|95.92|4948
1612265610000|2021-02-02 11:33:30|||||||||200
1612265640000|2021-02-02 11:34:00|95.96|95.9|95.92|95.88|95.96|95.92|95.92|95.88|31619
1612265650000|2021-02-02 11:34:10|95.94|95.9|95.92|95.88|95.94|95.9|95.92|95.88|4525
1612265660000|2021-02-02 11:34:20|95.94|95.9|95.94|95.9|95.94|95.9|95.92|95.88|7008
1612265670000|2021-02-02 11:34:30|95.92|95.88|95.92|95.88|95.94|95.92|95.92|95.88|10
1612265700000|2021-02-02 11:35:00|95.9||95.92||95.92||95.9||2762
1612265710000|2021-02-02 11:35:10|95.9|95.86|95.84|95.8|95.9|95.86|95.84|95.8|23456
1612265720000|2021-02-02 11:35:20|95.8|95.78|95.8|95.76|95.8|95.78|95.8|95.76|1470
1612265730000|2021-02-02 11:35:30|95.78|95.72|95.76|95.7|95.78|95.72|95.76|95.68|6763
1612265740000|2021-02-02 11:35:40|95.78|95.72|95.78|95.72|95.78|95.72|95.78|95.72|9917
1612265760000|2021-02-02 11:36:00|95.8|95.74|95.88|95.8|95.88|95.82|95.8|95.74|49557
1612265790000|2021-02-02 11:36:30|95.86||95.86||95.86||95.86||58
1612265800000|2021-02-02 11:36:40|||||||||500
1612265830000|2021-02-02 11:37:10||95.82||95.8||95.82||95.8|55
1612265840000|2021-02-02 11:37:20|95.84|95.78|95.82|95.76|95.84|95.78|95.82|95.76|5565
1612265850000|2021-02-02 11:37:30|95.8|95.74|95.8|95.76|95.8|95.76|95.8|95.74|1000
1612265860000|2021-02-02 11:37:40|95.78|95.78|95.8|95.76|95.82|95.78|95.78|95.76|5459
1612265870000|2021-02-02 11:37:50|95.82|95.74|95.8|95.72|95.82|95.74|95.78|95.72|8092
1612265880000|2021-02-02 11:38:00|||||||||1178
1612265890000|2021-02-02 11:38:10|95.74|95.74|95.76|95.72|95.8|95.74|95.74|95.72|4316
1612265910000|2021-02-02 11:38:30|95.74|95.7|95.74|95.7|95.76|95.72|95.74|95.66|870
1612265920000|2021-02-02 11:38:40|95.72|95.68|95.72|95.66|95.72|95.68|95.72|95.66|2194
1612265930000|2021-02-02 11:38:50|||||||||1546
1612265950000|2021-02-02 11:39:10|||||||||2223
1612265960000|2021-02-02 11:39:20|95.7|95.64|95.68|95.6|95.7|95.64|95.68|95.6|1191
1612265970000|2021-02-02 11:39:30|95.66|95.62|95.66|95.6|95.68|95.62|95.66|95.6|9166
1612265980000|2021-02-02 11:39:40|95.64||95.64||95.64||95.64||482
1612265990000|2021-02-02 11:39:50|95.62|95.58|95.66|95.6|95.66|95.6|95.62|95.58|11812
1612266000000|2021-02-02 11:40:00|||||||||20000
1612266020000|2021-02-02 11:40:20|||||||||1045
1612266030000|2021-02-02 11:40:30|||||||||20788
1612266040000|2021-02-02 11:40:40|95.68|95.66|95.68|95.62|95.7|95.66|95.66|95.6|36796
1612266050000|2021-02-02 11:40:50|95.7|95.64|95.68|95.6|95.7|95.66|95.68|95.6|2560
1612266060000|2021-02-02 11:41:00|95.66|95.62|95.66|95.58|95.66|95.62|95.66|95.58|7009
1612266070000|2021-02-02 11:41:10|95.68|95.6|95.66|95.58|95.68|95.62|95.66|95.58|13424
1612266080000|2021-02-02 11:41:20||95.6||95.6||95.6||95.6|261
1612266090000|2021-02-02 11:41:30|95.64|95.58|95.64|95.56|95.64|95.58|95.6|95.54|12740
1612266100000|2021-02-02 11:41:40|95.62|95.54|95.68|95.62|95.68|95.62|95.62|95.52|17906
1612266120000|2021-02-02 11:42:00|||||||||15
1612266130000|2021-02-02 11:42:10|95.7|95.64|95.7|95.66|95.7|95.66|95.68|95.64|4488
1612266140000|2021-02-02 11:42:20|95.72||95.74||95.74||95.72||18919
1612266150000|2021-02-02 11:42:30|95.76|95.68|95.78|95.72|95.78|95.72|95.76|95.68|7315
1612266160000|2021-02-02 11:42:40|95.76|95.7|95.76|95.7|95.76|95.7|95.74|95.66|9847
1612266170000|2021-02-02 11:42:50|95.78|95.72|95.78|95.7|95.8|95.74|95.78|95.68|7940
1612266180000|2021-02-02 11:43:00|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.68|1171
1612266190000|2021-02-02 11:43:10|95.74||95.74||95.74||95.74||50
1612266200000|2021-02-02 11:43:20|95.76|95.7|95.78|95.7|95.78|95.7|95.76|95.7|0
1612266210000|2021-02-02 11:43:30|95.8|95.78|95.78|95.72|95.8|95.78|95.78|95.7|12000
1612266220000|2021-02-02 11:43:40||95.7||95.7||95.7||95.68|0
1612266250000|2021-02-02 11:44:10|95.8||95.78||95.8||95.78||8691
1612266270000|2021-02-02 11:44:30|95.76|95.68|95.76|95.68|95.78|95.68|95.76|95.68|1126
1612266280000|2021-02-02 11:44:40|||||||||5184
1612266300000|2021-02-02 11:45:00|95.78|95.7|95.78|95.7|95.78|95.72|95.78|95.68|4690
1612266310000|2021-02-02 11:45:10|95.76|95.72|95.76|95.72|95.78|95.72|95.76|95.72|0
1612266320000|2021-02-02 11:45:20|||||||||115
1612266340000|2021-02-02 11:45:40|95.74|95.7|95.74|95.7|95.76|95.7|95.74|95.68|7296
1612266350000|2021-02-02 11:45:50|95.72||95.74||95.74||95.72||489
1612266370000|2021-02-02 11:46:10|||||||||2066
1612266380000|2021-02-02 11:46:20|||||||||9950
1612266390000|2021-02-02 11:46:30|95.72|95.68|95.74|95.64|95.74|95.68|95.7|95.62|16871
1612266400000|2021-02-02 11:46:40|95.72||95.74||95.74||95.72||1474
1612266410000|2021-02-02 11:46:50|95.72|95.66|95.76|95.7|95.76|95.7|95.72|95.66|45005
1612266420000|2021-02-02 11:47:00||95.68||95.68||95.68||95.66|6
1612266460000|2021-02-02 11:47:40|95.78|95.7|95.78|95.74|95.8|95.74|95.78|95.7|11229
1612266470000|2021-02-02 11:47:50||95.7||95.74||95.74||95.7|0
1612266480000|2021-02-02 11:48:00|||||||||1027
1612266490000|2021-02-02 11:48:10|95.76|95.7|95.76|95.68|95.8|95.72|95.74|95.68|20259
1612266500000|2021-02-02 11:48:20|95.74||95.74||95.76||95.74||10
1612266520000|2021-02-02 11:48:40|95.76|95.66|95.72|95.64|95.76|95.66|95.72|95.62|8887
1612266530000|2021-02-02 11:48:50|95.7|95.62|95.7|95.62|95.7|95.62|95.7|95.62|26
1612266560000|2021-02-02 11:49:20|95.72|95.64|95.84|95.78|95.86|95.78|95.72|95.64|46213
1612266580000|2021-02-02 11:49:40|95.82|95.76|95.84|95.76|95.84|95.76|95.82|95.74|110
1612266590000|2021-02-02 11:49:50|95.82|95.74|95.84|95.76|95.84|95.76|95.82|95.74|12457
1612266610000|2021-02-02 11:50:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|18
1612266620000|2021-02-02 11:50:20|||||||||39
1612266630000|2021-02-02 11:50:30||95.78||95.74||95.78||95.74|1547
1612266640000|2021-02-02 11:50:40|95.84|95.78|95.84|95.76|95.84|95.78|95.84|95.76|0
1612266650000|2021-02-02 11:50:50|95.82|95.74|95.82|95.74|95.82|95.78|95.82|95.74|0
1612266660000|2021-02-02 11:51:00||95.78||95.78||95.78||95.78|30
1612266670000|2021-02-02 11:51:10||95.76||95.74||95.76||95.74|31305
1612266680000|2021-02-02 11:51:20|95.84|95.82|95.82|95.74|95.84|95.82|95.82|95.74|38020
1612266690000|2021-02-02 11:51:30||95.76||95.76||95.76||95.74|4894
1612266710000|2021-02-02 11:51:50||95.74||95.76||95.76||95.74|0
1612266720000|2021-02-02 11:52:00|95.8|95.74|95.78|95.7|95.8|95.76|95.78|95.7|6591
1612266750000|2021-02-02 11:52:30|95.76|95.68|95.74|95.66|95.76|95.68|95.74|95.66|16119
1612266760000|2021-02-02 11:52:40|95.72||95.72||95.72||95.72||5196
1612266780000|2021-02-02 11:53:00|95.7|95.64|95.72|95.62|95.72|95.64|95.68|95.6|3300
1612266790000|2021-02-02 11:53:10|95.7||95.7||95.7||95.7||0
1612266800000|2021-02-02 11:53:20|95.68|95.6|95.62|95.56|95.68|95.62|95.62|95.56|7811
1612266810000|2021-02-02 11:53:30|95.6|95.54|95.64|95.58|95.64|95.6|95.6|95.54|22115
1612266840000|2021-02-02 11:54:00|95.62|95.56|95.66|95.58|95.66|95.58|95.62|95.56|17246
1612266850000|2021-02-02 11:54:10||95.6||95.58||95.6||95.58|0
1612266870000|2021-02-02 11:54:30|||||||||977
1612266880000|2021-02-02 11:54:40||95.6||95.6||95.6||95.6|388
1612266890000|2021-02-02 11:54:50||95.58||95.58||95.58||95.58|6
1612266900000|2021-02-02 11:55:00|95.64||95.64||95.64||95.64||0
1612266910000|2021-02-02 11:55:10|||||||||993
1612266920000|2021-02-02 11:55:20|95.62|95.56|95.58|95.5|95.62|95.56|95.58|95.5|1918
1612266930000|2021-02-02 11:55:30|95.56|95.52|95.58|95.5|95.58|95.52|95.56|95.5|1713
1612266950000|2021-02-02 11:55:50|95.6|95.52|95.62|95.54|95.62|95.54|95.58|95.52|11173
1612266960000|2021-02-02 11:56:00|95.6||95.6||95.6||95.6||0
1612266980000|2021-02-02 11:56:20|95.58|95.52|95.58|95.5|95.6|95.52|95.58|95.5|5285
1612267000000|2021-02-02 11:56:40|95.56||95.56||95.56||95.56||10041
1612267010000|2021-02-02 11:56:50|95.54|95.48|95.5|95.4|95.54|95.48|95.48|95.4|16631
1612267020000|2021-02-02 11:57:00|95.48||95.46||95.48||95.46||0
1612267030000|2021-02-02 11:57:10|95.44|95.42|95.56|95.48|95.56|95.5|95.44|95.4|29443
1612267040000|2021-02-02 11:57:20|95.58|95.5|95.62|95.56|95.62|95.56|95.56|95.5|19132
1612267050000|2021-02-02 11:57:30|95.6|95.54|95.72|95.62|95.74|95.64|95.56|95.44|23877
1612267060000|2021-02-02 11:57:40|95.7|95.6|95.7|95.6|95.72|95.62|95.7|95.6|0
1612267070000|2021-02-02 11:57:50|95.72|95.62|95.72|95.62|95.72|95.62|95.7|95.62|12
1612267080000|2021-02-02 11:58:00|95.7||95.7||95.7||95.7||261
1612267090000|2021-02-02 11:58:10|95.68||95.7||95.7||95.68||3765
1612267100000|2021-02-02 11:58:20||95.64||95.64||95.64||95.64|564
1612267110000|2021-02-02 11:58:30|95.72|95.62|95.72|95.62|95.72|95.62|95.72|95.62|12928
1612267120000|2021-02-02 11:58:40|95.7|95.64|95.64|95.54|95.7|95.66|95.64|95.54|11344
1612267130000|2021-02-02 11:58:50|95.62|95.56|95.6|95.5|95.62|95.56|95.6|95.5|21
1612267140000|2021-02-02 11:59:00|95.58|95.48|95.56|95.46|95.58|95.48|95.56|95.46|0
1612267150000|2021-02-02 11:59:10||95.48||95.48||95.48||95.48|0
1612267160000|2021-02-02 11:59:20|||||||||3108
1612267170000|2021-02-02 11:59:30|95.58|95.56|95.58|95.56|95.58|95.56|95.58|95.56|2140
1612267180000|2021-02-02 11:59:40|95.56|95.5|95.58|95.48|95.58|95.5|95.56|95.46|96
1612267190000|2021-02-02 11:59:50|95.56|95.46|95.52|95.42|95.56|95.46|95.52|95.42|0
1612267200000|2021-02-02 12:00:00|95.54|95.44|95.54|95.44|95.54|95.44|95.54|95.44|0
1612267210000|2021-02-02 12:00:10|95.52|95.46|95.54|95.46|95.54|95.46|95.52|95.46|4
1612267220000|2021-02-02 12:00:20|95.58|95.48|95.58|95.5|95.58|95.54|95.52|95.46|2194
1612267230000|2021-02-02 12:00:30|95.52||95.52||95.58||95.52||76
1612267240000|2021-02-02 12:00:40|95.58|95.52|95.58|95.52|95.58|95.52|95.58|95.5|1102
1612267260000|2021-02-02 12:01:00||95.5||95.5||95.5||95.5|258
1612267270000|2021-02-02 12:01:10|95.6|95.52|95.66|95.56|95.66|95.56|95.6|95.52|5866
1612267280000|2021-02-02 12:01:20|95.58|95.58|95.66|95.56|95.66|95.58|95.58|95.56|7970
1612267290000|2021-02-02 12:01:30|95.68|95.58|95.66|95.58|95.68|95.58|95.66|95.58|0
1612267310000|2021-02-02 12:01:50|95.64|95.56|95.6|95.54|95.64|95.56|95.6|95.54|5494
1612267320000|2021-02-02 12:02:00|95.62|95.56|95.66|95.58|95.66|95.58|95.62|95.56|179
1612267330000|2021-02-02 12:02:10|95.64|95.56|95.64|95.56|95.64|95.56|95.64|95.56|313
1612267340000|2021-02-02 12:02:20|95.62||95.62||95.62||95.62||0
1612267350000|2021-02-02 12:02:30|95.64||95.64||95.64||95.64||10
1612267360000|2021-02-02 12:02:40|95.62||95.62||95.62||95.62||7363
1612267370000|2021-02-02 12:02:50|95.6|95.54|95.58|95.5|95.6|95.54|95.56|95.5|4707
1612267380000|2021-02-02 12:03:00|95.56||95.56||95.56||95.56||0
1612267390000|2021-02-02 12:03:10|95.54|95.48|95.46|95.4|95.54|95.48|95.46|95.4|4866
1612267400000|2021-02-02 12:03:20|95.44|95.38|95.42|95.36|95.44|95.38|95.42|95.36|5452
1612267420000|2021-02-02 12:03:40|95.46|95.38|95.46|95.38|95.46|95.38|95.46|95.38|2090
1612267430000|2021-02-02 12:03:50|95.48|95.4|95.52|95.46|95.52|95.46|95.48|95.4|1994
1612267440000|2021-02-02 12:04:00|95.5|95.44|95.52|95.44|95.52|95.44|95.5|95.44|144
1612267450000|2021-02-02 12:04:10||95.46||95.46||95.46||95.46|0
1612267460000|2021-02-02 12:04:20|95.54|95.48|95.62|95.56|95.64|95.56|95.54|95.48|12965
1612267480000|2021-02-02 12:04:40|95.64|95.58|95.68|95.62|95.68|95.62|95.64|95.58|3077
1612267490000|2021-02-02 12:04:50|95.7|95.64|95.7|95.62|95.7|95.64|95.68|95.62|6321
1612267500000|2021-02-02 12:05:00|95.68|95.64|95.68|95.58|95.68|95.64|95.68|95.58|9153
1612267510000|2021-02-02 12:05:10|||||||||197
1612267520000|2021-02-02 12:05:20|||||||||4
1612267540000|2021-02-02 12:05:40||95.56||95.58||95.58||95.56|1076
1612267550000|2021-02-02 12:05:50|||||||||1498
1612267560000|2021-02-02 12:06:00|95.7|95.6|95.68|95.6|95.7|95.6|95.68|95.6|0
1612267600000|2021-02-02 12:06:40|||||||||19
1612267610000|2021-02-02 12:06:50|95.7|95.62|95.7|95.62|95.7|95.62|95.7|95.6|1200
1612267620000|2021-02-02 12:07:00|95.72|95.64|95.76|95.68|95.78|95.68|95.68|95.64|19304
1612267630000|2021-02-02 12:07:10|95.74|95.66|95.72|95.64|95.74|95.66|95.68|95.64|2922
1612267650000|2021-02-02 12:07:30|95.7|95.62|95.64|95.6|95.7|95.62|95.64|95.6|1210
1612267670000|2021-02-02 12:07:50|95.66|95.62|95.64|95.6|95.7|95.62|95.64|95.6|5771
1612267700000|2021-02-02 12:08:20|95.62|95.58|95.6|95.52|95.62|95.58|95.6|95.52|5075
1612267710000|2021-02-02 12:08:30|95.58|95.5|95.58|95.48|95.58|95.5|95.56|95.48|26
1612267720000|2021-02-02 12:08:40|95.56||95.56||95.56||95.56||0
1612267730000|2021-02-02 12:08:50||95.5||95.5||95.5||95.5|126
1612267740000|2021-02-02 12:09:00|95.54|95.48|95.52|95.46|95.54|95.48|95.52|95.46|7249
1612267750000|2021-02-02 12:09:10|||||||||1033
1612267760000|2021-02-02 12:09:20||95.44||95.44||95.44||95.44|15
1612267780000|2021-02-02 12:09:40|95.54|95.46|95.54|95.48|95.54|95.48|95.54|95.46|1630
1612267790000|2021-02-02 12:09:50|95.56|95.5|95.56|95.52|95.56|95.52|95.56|95.5|4615
1612267800000|2021-02-02 12:10:00|95.52|95.5|95.54|95.46|95.56|95.5|95.52|95.44|6081
1612267830000|2021-02-02 12:10:30|95.56|95.48|95.44|95.36|95.56|95.48|95.44|95.36|13473
1612267840000|2021-02-02 12:10:40|95.42|95.38|95.46|95.38|95.46|95.38|95.42|95.38|1502
1612267850000|2021-02-02 12:10:50|95.44|95.36|95.44|95.36|95.44|95.36|95.44|95.36|0
1612267870000|2021-02-02 12:11:10|95.46|95.38|95.46|95.38|95.46|95.38|95.46|95.38|3030
1612267890000|2021-02-02 12:11:30|95.44|95.36|95.42|95.34|95.44|95.36|95.4|95.34|2432
1612267900000|2021-02-02 12:11:40|95.4||95.4||95.4||95.4||0
1612267910000|2021-02-02 12:11:50|95.44|95.36|95.44|95.38|95.44|95.38|95.44|95.36|996
1612267930000|2021-02-02 12:12:10|95.46|95.4|95.44|95.4|95.46|95.42|95.44|95.4|19973
1612267940000|2021-02-02 12:12:20|95.46||95.44||95.46||95.44||1030
1612267950000|2021-02-02 12:12:30|95.46|95.42|95.5|95.44|95.5|95.44|95.46|95.42|12471
1612267980000|2021-02-02 12:13:00|||||||||748
1612267990000|2021-02-02 12:13:10|95.48||95.5||95.5||95.48||314
1612268010000|2021-02-02 12:13:30|95.48|95.46|95.58|95.54|95.58|95.54|95.48|95.46|22910
1612268020000|2021-02-02 12:13:40|95.6|95.56|95.66|95.58|95.66|95.58|95.6|95.56|10157
1612268030000|2021-02-02 12:13:50|95.64|95.6|95.64|95.56|95.64|95.6|95.64|95.56|10500
1612268040000|2021-02-02 12:14:00|||||||||50
1612268060000|2021-02-02 12:14:20|95.6|95.54|95.52|95.44|95.6|95.54|95.52|95.44|13519
1612268070000|2021-02-02 12:14:30|95.54|95.46|95.54|95.46|95.54|95.48|95.54|95.44|0
1612268080000|2021-02-02 12:14:40||95.48||95.46||95.48||95.46|0
1612268090000|2021-02-02 12:14:50|95.52||95.52||95.52||95.52||15
1612268120000|2021-02-02 12:15:20|95.5||95.5||95.5||95.5||0
1612268130000|2021-02-02 12:15:30|95.48|95.44|95.42|95.36|95.48|95.44|95.42|95.36|3513
1612268150000|2021-02-02 12:15:50|95.44|95.4|95.44|95.4|95.44|95.4|95.44|95.4|8494
1612268160000|2021-02-02 12:16:00|95.46|95.42|95.46|95.4|95.46|95.42|95.46|95.4|8862
1612268170000|2021-02-02 12:16:10|95.44||95.44||95.44||95.44||2207
1612268180000|2021-02-02 12:16:20|95.42|95.38|95.42|95.36|95.44|95.38|95.42|95.34|7307
1612268190000|2021-02-02 12:16:30||95.34||95.36||95.36||95.34|0
1612268200000|2021-02-02 12:16:40|95.44|95.38|95.44|95.36|95.44|95.38|95.44|95.36|81
1612268210000|2021-02-02 12:16:50||95.38||95.38||95.38||95.38|45
1612268220000|2021-02-02 12:17:00|95.46|95.4|95.48|95.4|95.48|95.42|95.46|95.4|8083
1612268230000|2021-02-02 12:17:10|95.46|95.38|95.46|95.38|95.46|95.4|95.46|95.36|0
1612268250000|2021-02-02 12:17:30|95.44|95.36|95.46|95.38|95.46|95.38|95.44|95.36|25
1612268260000|2021-02-02 12:17:40||95.4||95.38||95.4||95.38|0
1612268270000|2021-02-02 12:17:50|95.48|95.4|95.5|95.42|95.5|95.42|95.48|95.4|2734
1612268280000|2021-02-02 12:18:00||95.44||95.44||95.44||95.44|0
1612268290000|2021-02-02 12:18:10|95.52|95.46|95.52|95.46|95.54|95.46|95.52|95.46|9171
1612268340000|2021-02-02 12:19:00||95.48||95.46||95.48||95.46|2182
1612268360000|2021-02-02 12:19:20|95.54|95.48|95.54|95.46|95.54|95.48|95.54|95.46|922
1612268370000|2021-02-02 12:19:30|95.52||95.52||95.52||95.52||0
1612268380000|2021-02-02 12:19:40|95.5|95.44|95.48|95.44|95.5|95.44|95.48|95.44|3673
1612268390000|2021-02-02 12:19:50|||||||||718
1612268400000|2021-02-02 12:20:00|95.46|95.42|95.46|95.4|95.46|95.42|95.46|95.38|5890
1612268420000|2021-02-02 12:20:20||95.38||95.38||95.38||95.38|0
1612268430000|2021-02-02 12:20:30||95.4||95.4||95.4||95.38|10
1612268440000|2021-02-02 12:20:40||95.38||95.42||95.42||95.38|0
1612268460000|2021-02-02 12:21:00||95.4||95.4||95.4||95.38|4031
1612268490000|2021-02-02 12:21:30|95.44|95.38|95.46|95.38|95.46|95.42|95.44|95.38|27
1612268500000|2021-02-02 12:21:40|||||||||5000
1612268510000|2021-02-02 12:21:50||95.4||95.4||95.4||95.38|0
1612268530000|2021-02-02 12:22:10||95.38||95.4||95.4||95.38|10
1612268540000|2021-02-02 12:22:20|95.48|95.42|95.48|95.42|95.52|95.48|95.48|95.4|13773
1612268550000|2021-02-02 12:22:30|95.52|95.44|95.52|95.48|95.54|95.48|95.48|95.44|7112
1612268560000|2021-02-02 12:22:40|||||||||325
1612268570000|2021-02-02 12:22:50|95.54|95.46|95.52|95.48|95.54|95.48|95.52|95.46|513
1612268580000|2021-02-02 12:23:00||95.46||95.46||95.46||95.46|821
1612268590000|2021-02-02 12:23:10|||||||||1029
1612268610000|2021-02-02 12:23:30|95.54|95.48|95.56|95.48|95.58|95.54|95.52|95.48|8119
1612268620000|2021-02-02 12:23:40||95.5||95.5||95.5||95.5|0
1612268640000|2021-02-02 12:24:00|95.58|95.52|95.58|95.52|95.6|95.52|95.58|95.52|4682
1612268670000|2021-02-02 12:24:30|95.56||95.56||95.56||95.56||300
1612268680000|2021-02-02 12:24:40||95.5||95.5||95.5||95.5|0
1612268690000|2021-02-02 12:24:50|||||||||1000
1612268710000|2021-02-02 12:25:10||95.52||95.52||95.52||95.52|40
1612268720000|2021-02-02 12:25:20|95.58|95.54|95.6|95.58|95.6|95.58|95.58|95.54|5180
1612268730000|2021-02-02 12:25:30||95.56||95.56||95.56||95.56|1567
1612268740000|2021-02-02 12:25:40|||||||||302
1612268750000|2021-02-02 12:25:50|95.58|95.54|95.58|95.52|95.58|95.54|95.58|95.52|7442
1612268760000|2021-02-02 12:26:00|95.56|95.5|95.56|95.5|95.56|95.5|95.56|95.48|10503
1612268790000|2021-02-02 12:26:30|95.58|95.52|95.56|95.52|95.6|95.52|95.56|95.52|11210
1612268800000|2021-02-02 12:26:40||95.5||95.5||95.5||95.5|0
1612268810000|2021-02-02 12:26:50|95.58|95.52|95.6|95.52|95.6|95.52|95.56|95.52|3110
1612268820000|2021-02-02 12:27:00|95.58||95.6||95.6||95.56||412
1612268830000|2021-02-02 12:27:10|95.56||95.56||95.56||95.56||0
1612268840000|2021-02-02 12:27:20|||||||||1651
1612268850000|2021-02-02 12:27:30|||||||||3138
1612268870000|2021-02-02 12:27:50|95.58|95.5|95.6|95.52|95.6|95.52|95.56|95.5|2636
1612268880000|2021-02-02 12:28:00||95.5||95.5||95.5||95.5|0
1612268890000|2021-02-02 12:28:10|95.58||95.58||95.58||95.58||0
1612268900000|2021-02-02 12:28:20|95.56||95.56||95.58||95.56||19
1612268910000|2021-02-02 12:28:30|95.58||95.58||95.58||95.58||0
1612268920000|2021-02-02 12:28:40||95.52||95.52||95.52||95.52|0
1612268930000|2021-02-02 12:28:50||95.5||95.5||95.5||95.5|313
1612268940000|2021-02-02 12:29:00||95.52||95.52||95.52||95.52|36
1612268960000|2021-02-02 12:29:20|||||||||1334
1612268980000|2021-02-02 12:29:40|95.56||95.58||95.58||95.56||2739
1612269000000|2021-02-02 12:30:00|95.54|95.5|95.52|95.46|95.54|95.5|95.52|95.46|6785
1612269010000|2021-02-02 12:30:10|95.5|95.44|95.5|95.46|95.52|95.46|95.5|95.44|6925
1612269020000|2021-02-02 12:30:20|||||||||575
1612269060000|2021-02-02 12:31:00|95.52|95.48|95.56|95.5|95.58|95.52|95.52|95.48|16882
1612269070000|2021-02-02 12:31:10||95.48||95.5||95.5||95.48|100
1612269080000|2021-02-02 12:31:20|95.54|95.48|95.54|95.48|95.54|95.48|95.54|95.48|2848
1612269090000|2021-02-02 12:31:30|95.52|95.46|95.5|95.46|95.54|95.46|95.5|95.46|783
1612269100000|2021-02-02 12:31:40|||||||||1029
1612269110000|2021-02-02 12:31:50|||||||||1000
1612269140000|2021-02-02 12:32:20|95.52|95.48|95.5|95.48|95.54|95.48|95.5|95.46|7007
1612269150000|2021-02-02 12:32:30||95.46||95.46||95.46||95.46|0
1612269170000|2021-02-02 12:32:50|||||||||1300
1612269180000|2021-02-02 12:33:00|95.48|95.44|95.48|95.4|95.48|95.44|95.48|95.4|4777
1612269190000|2021-02-02 12:33:10|95.5|95.42|95.5|95.42|95.5|95.42|95.5|95.42|4223
1612269220000|2021-02-02 12:33:40|95.48|95.44|95.5|95.44|95.5|95.44|95.48|95.42|7508
1612269230000|2021-02-02 12:33:50|95.52|95.46|95.52|95.48|95.52|95.5|95.5|95.46|8896
1612269250000|2021-02-02 12:34:10|95.54|95.5|95.56|95.5|95.56|95.52|95.54|95.48|12203
1612269260000|2021-02-02 12:34:20|95.54|95.46|95.52|95.44|95.54|95.46|95.52|95.44|1961
1612269270000|2021-02-02 12:34:30|95.54|95.46|95.54|95.46|95.54|95.46|95.54|95.46|5
1612269280000|2021-02-02 12:34:40|95.52|95.44|95.52|95.44|95.54|95.46|95.52|95.44|5206
1612269290000|2021-02-02 12:34:50|95.54|95.46|95.54|95.48|95.54|95.48|95.54|95.46|138
1612269300000|2021-02-02 12:35:00|95.52|95.46|95.5|95.42|95.52|95.48|95.5|95.42|2031
1612269320000|2021-02-02 12:35:20|||||||||508
1612269330000|2021-02-02 12:35:30|95.48||95.46||95.48||95.46||522
1612269360000|2021-02-02 12:36:00|||||||||39
1612269380000|2021-02-02 12:36:20|||||||||205
1612269390000|2021-02-02 12:36:30|95.48|95.44|95.5|95.44|95.52|95.46|95.46|95.42|23137
1612269400000|2021-02-02 12:36:40|95.48||95.48||95.48||95.48||0
1612269410000|2021-02-02 12:36:50|95.5|95.46|95.48|95.46|95.52|95.48|95.48|95.44|3851
1612269420000|2021-02-02 12:37:00|95.52||95.52||95.52||95.52||17
1612269430000|2021-02-02 12:37:10||95.44||95.46||95.46||95.44|498
1612269440000|2021-02-02 12:37:20|95.5||95.5||95.5||95.5||50
1612269450000|2021-02-02 12:37:30|95.52||95.52||95.52||95.5||0
1612269460000|2021-02-02 12:37:40|95.5|95.44|95.5|95.42|95.5|95.44|95.48|95.42|5359
1612269470000|2021-02-02 12:37:50|95.48|95.44|95.5|95.42|95.5|95.44|95.48|95.42|5171
1612269480000|2021-02-02 12:38:00|95.48||95.48||95.48||95.48||0
1612269490000|2021-02-02 12:38:10|95.46|95.4|95.44|95.36|95.46|95.42|95.42|95.36|7856
1612269500000|2021-02-02 12:38:20||95.38||95.38||95.38||95.38|12
1612269510000|2021-02-02 12:38:30|95.42||95.42||95.42||95.42||10
1612269520000|2021-02-02 12:38:40|95.4|95.36|95.32|95.26|95.4|95.36|95.32|95.24|95197
1612269530000|2021-02-02 12:38:50|||||||||3
1612269540000|2021-02-02 12:39:00|95.3|95.24|95.36|95.28|95.36|95.3|95.28|95.22|118016
1612269560000|2021-02-02 12:39:20|95.34|95.26|95.24|95.14|95.34|95.26|95.24|95.14|31693
1612269570000|2021-02-02 12:39:30|95.22|95.16|95.24|95.16|95.24|95.16|95.22|95.14|7510
1612269590000|2021-02-02 12:39:50|95.22|95.14|95.22|95.12|95.22|95.16|95.2|95.1|7368
1612269600000|2021-02-02 12:40:00|95.2|95.1|95.2|95.1|95.2|95.1|95.2|95.1|20000
1612269620000|2021-02-02 12:40:20||95.12||95.12||95.12||95.1|2322
1612269650000|2021-02-02 12:40:50|||||||||1474
1612269690000|2021-02-02 12:41:30|||||||||1100
1612269730000|2021-02-02 12:42:10|95.22|95.14|95.24|95.18|95.24|95.2|95.2|95.14|20412
1612269750000|2021-02-02 12:42:30|95.2|95.16|95.12|95.04|95.2|95.16|95.1|95.04|8484
1612269770000|2021-02-02 12:42:50||95.06||95.04||95.06||95.04|887
1612269780000|2021-02-02 12:43:00|95.14|95.06|95.1|95.04|95.14|95.06|95.1|95.04|18633
1612269790000|2021-02-02 12:43:10|95.12||95.12||95.12||95.1||15
1612269800000|2021-02-02 12:43:20|95.1||95.12||95.12||95.1||6282
1612269810000|2021-02-02 12:43:30|95.1|95.02|95.08|95|95.1|95.02|95.08|95|6086
1612269820000|2021-02-02 12:43:40|95.06|94.98|95.08|95.02|95.08|95.02|95.04|94.98|125288
1612269830000|2021-02-02 12:43:50|||||||||4875
1612269840000|2021-02-02 12:44:00|95.1|95.04|95.12|95.08|95.14|95.1|95.08|95.04|41621
1612269850000|2021-02-02 12:44:10|95.14|95.1|95.14|95.1|95.14|95.1|95.14|95.1|4293
1612269860000|2021-02-02 12:44:20|95.12|95.12|95.18|95.16|95.18|95.16|95.12|95.12|96567
1612269870000|2021-02-02 12:44:30|95.2|95.18|95.22|95.18|95.22|95.18|95.18|95.16|7881
1612269880000|2021-02-02 12:44:40|95.2|95.14|95.16|95.12|95.22|95.14|95.16|95.12|6236
1612269890000|2021-02-02 12:44:50|95.14|95.1|95.14|95.06|95.16|95.1|95.12|95.06|3819
1612269910000|2021-02-02 12:45:10||95.08||95.06||95.08||95.06|0
1612269920000|2021-02-02 12:45:20|95.16|95.08|95.14|95.06|95.16|95.1|95.14|95.06|8415
1612269930000|2021-02-02 12:45:30|95.16|95.08|95.18|95.1|95.18|95.1|95.14|95.06|5317
1612269940000|2021-02-02 12:45:40|95.2|95.16|95.32|95.26|95.32|95.26|95.2|95.14|37963
1612269950000|2021-02-02 12:45:50||95.24||95.24||95.24||95.24|513
1612269960000|2021-02-02 12:46:00|95.3|95.26|95.24|95.18|95.32|95.26|95.24|95.18|22882
1612269970000|2021-02-02 12:46:10|95.26|95.2|95.26|95.18|95.26|95.24|95.24|95.18|90434
1612270000000|2021-02-02 12:46:40|95.24|95.16|95.16|95.12|95.24|95.16|95.16|95.12|7179
1612270020000|2021-02-02 12:47:00|95.18|95.1|95.12|95.04|95.18|95.1|95.12|95.04|4139
1612270030000|2021-02-02 12:47:10|95.1|95.02|95.08|95.02|95.1|95.02|95.08|95.02|4415
1612270040000|2021-02-02 12:47:20|95.06|95|95.06|95.02|95.06|95.02|95.04|95|8277
1612270050000|2021-02-02 12:47:30|||||||||7321
1612270060000|2021-02-02 12:47:40|95.04||95.06||95.06||95.04||3590
1612270070000|2021-02-02 12:47:50|95.04|95|95.02|94.94|95.06|95.02|95|94.92|42153
1612270080000|2021-02-02 12:48:00|95.04|94.96|95.08|95.04|95.1|95.06|95.04|94.96|52667
1612270090000|2021-02-02 12:48:10|95.1||95.1||95.1||95.1||0
1612270100000|2021-02-02 12:48:20|95.12|95.06|95.16|95.08|95.16|95.08|95.1|95.06|9039
1612270110000|2021-02-02 12:48:30|95.14|95.06|95.1|95|95.14|95.06|95.08|94.98|24583
1612270130000|2021-02-02 12:48:50|||||||||1036
1612270160000|2021-02-02 12:49:20|95.08||95.08||95.08||95.08||3164
1612270180000|2021-02-02 12:49:40||95.02||95||95.04||95|2817
1612270190000|2021-02-02 12:49:50||95.02||95.02||95.02||95.02|50
1612270200000|2021-02-02 12:50:00|95.06|95|95.04|94.98|95.06|95|95|94.92|28431
1612270210000|2021-02-02 12:50:10|95.02|94.96|95.04|94.94|95.04|94.96|95.02|94.92|10689
1612270220000|2021-02-02 12:50:20|95.06|94.96|95.06|94.98|95.06|94.98|95.04|94.96|223
1612270230000|2021-02-02 12:50:30|95.04|94.96|95|94.92|95.06|94.96|95|94.9|10295
1612270240000|2021-02-02 12:50:40|||||||||2000
1612270250000|2021-02-02 12:50:50|94.98||94.96||94.98||94.96||346
1612270280000|2021-02-02 12:51:20|||||||||67928
1612270300000|2021-02-02 12:51:40|||||||||2627
1612270310000|2021-02-02 12:51:50|||||||||20000
1612270320000|2021-02-02 12:52:00|94.94|94.9|94.94|94.9|94.94|94.9|94.94|94.9|10379
1612270330000|2021-02-02 12:52:10|94.92|94.86|94.94|94.88|94.94|94.88|94.92|94.86|343
1612270340000|2021-02-02 12:52:20|94.96|94.9|95.1|95|95.1|95|94.94|94.9|45780
1612270370000|2021-02-02 12:52:50||95.02||95.04||95.04||95.02|497
1612270380000|2021-02-02 12:53:00|95.12|95.06|95.1|95.02|95.14|95.08|95.1|95.02|12747
1612270390000|2021-02-02 12:53:10||95.04||95.04||95.04||95.04|1130
1612270420000|2021-02-02 12:53:40|||||||||38
1612270450000|2021-02-02 12:54:10|95.14|95.06|95.14|95.06|95.16|95.08|95.14|95.06|4574
1612270470000|2021-02-02 12:54:30||95.04||95.04||95.04||95.04|48
1612270480000|2021-02-02 12:54:40|95.12||95.12||95.14||95.12||76
1612270490000|2021-02-02 12:54:50|95.1||95.1||95.1||95.1||1149
1612270500000|2021-02-02 12:55:00|95.08|95.02|95.08|95|95.08|95.02|95.08|95|2167
1612270510000|2021-02-02 12:55:10|95.06||95.06||95.06||95.06||1
1612270530000|2021-02-02 12:55:30|95.08|95.02|95.12|95.08|95.12|95.08|95.08|95.02|10603
1612270540000|2021-02-02 12:55:40|95.14|95.1|95.2|95.14|95.2|95.14|95.14|95.08|6636
1612270550000|2021-02-02 12:55:50|||||||||6319
1612270560000|2021-02-02 12:56:00|||||||||1785
1612270570000|2021-02-02 12:56:10|||||||||368
1612270590000|2021-02-02 12:56:30|95.22|95.16|95.22|95.14|95.22|95.16|95.22|95.14|7317
1612270600000|2021-02-02 12:56:40||95.16||95.16||95.16||95.16|4119
1612270630000|2021-02-02 12:57:10|95.2||95.22||95.22||95.2||20
1612270660000|2021-02-02 12:57:40|95.2|95.18|95.32|95.26|95.36|95.28|95.2|95.18|42003
1612270680000|2021-02-02 12:58:00|95.3|95.24|95.22|95.14|95.3|95.24|95.2|95.14|7027
1612270690000|2021-02-02 12:58:10|||||||||614
1612270700000|2021-02-02 12:58:20|||||||||2215
1612270710000|2021-02-02 12:58:30|||||||||5215
1612270720000|2021-02-02 12:58:40|95.24||95.24||95.24||95.24||2111
1612270730000|2021-02-02 12:58:50|95.26|95.16|95.24|95.16|95.26|95.16|95.24|95.16|0
1612270740000|2021-02-02 12:59:00|95.22|95.18|95.12|95.04|95.22|95.18|95.12|95.04|14553
1612270760000|2021-02-02 12:59:20||95.02||95.02||95.02||95.02|1033
1612270780000|2021-02-02 12:59:40||95.04||95.04||95.04||95.04|721
1612270790000|2021-02-02 12:59:50||95.06||95.06||95.06||95.06|0
1612270810000|2021-02-02 13:00:10|95.14|95.08|95.2|95.12|95.2|95.16|95.14|95.08|44085
1612270840000|2021-02-02 13:00:40|||||||||2070
1612270850000|2021-02-02 13:00:50|95.18|95.1|95.1|95.02|95.18|95.1|95.08|95.02|6641
1612270860000|2021-02-02 13:01:00|||||||||4262
1612270880000|2021-02-02 13:01:20||95||95||95||95|113
1612270890000|2021-02-02 13:01:30|95.08|95.02|95.06|95|95.08|95.04|95.02|95|13913
1612270920000|2021-02-02 13:02:00|95.04|94.98|94.96|94.88|95.06|94.98|94.96|94.88|24786
1612270930000|2021-02-02 13:02:10|94.94|94.86|94.92|94.82|94.94|94.86|94.92|94.82|3100
1612270940000|2021-02-02 13:02:20||94.8||94.8||94.82||94.8|100
1612270950000|2021-02-02 13:02:30|||||||||47
1612270960000|2021-02-02 13:02:40|94.88|94.78|94.88|94.82|94.88|94.82|94.86|94.78|10093
1612270970000|2021-02-02 13:02:50|||||||||3199
1612270980000|2021-02-02 13:03:00|94.92|94.84|94.84|94.8|94.92|94.84|94.84|94.8|2390
1612270990000|2021-02-02 13:03:10|94.88|94.84|94.84|94.78|94.88|94.84|94.84|94.78|8593
1612271010000|2021-02-02 13:03:30|94.82|94.76|94.82|94.72|94.84|94.76|94.8|94.72|6619
1612271030000|2021-02-02 13:03:50||94.74||94.74||94.74||94.74|0
1612271040000|2021-02-02 13:04:00|94.84|94.76|94.84|94.76|94.86|94.8|94.82|94.76|15891
1612271050000|2021-02-02 13:04:10|94.82|94.74|94.8|94.72|94.82|94.74|94.8|94.72|2747
1612271070000|2021-02-02 13:04:30|94.82|94.74|94.84|94.74|94.84|94.74|94.82|94.74|0
1612271080000|2021-02-02 13:04:40|94.82|94.76|94.82|94.78|94.84|94.78|94.82|94.76|3706
1612271090000|2021-02-02 13:04:50|94.8|94.76|94.82|94.76|94.84|94.76|94.8|94.74|2212
1612271100000|2021-02-02 13:05:00|94.8|94.74|94.72|94.66|94.8|94.74|94.7|94.66|41995
1612271110000|2021-02-02 13:05:10|94.74||94.72||94.74||94.72||2092
1612271120000|2021-02-02 13:05:20|94.7|94.64|94.7|94.64|94.72|94.64|94.7|94.64|97
1612271130000|2021-02-02 13:05:30||94.68||94.68||94.68||94.68|742
1612271140000|2021-02-02 13:05:40|94.72|94.64|94.7|94.64|94.72|94.64|94.68|94.64|20202
1612271160000|2021-02-02 13:06:00|94.68|94.62|94.64|94.58|94.68|94.62|94.64|94.58|5191
1612271170000|2021-02-02 13:06:10|94.62|94.56|94.64|94.56|94.64|94.58|94.62|94.56|5879
1612271180000|2021-02-02 13:06:20|94.66|94.58|94.84|94.78|94.84|94.78|94.66|94.58|69857
1612271190000|2021-02-02 13:06:30|||||||||882
1612271210000|2021-02-02 13:06:50|||||||||2623
1612271220000|2021-02-02 13:07:00|94.82|94.8|94.9|94.86|94.9|94.86|94.82|94.8|16682
1612271250000|2021-02-02 13:07:30|94.88||94.9||94.9||94.88||2363
1612271280000|2021-02-02 13:08:00|||||||||150
1612271300000|2021-02-02 13:08:20|94.92|94.88|95.06|95|95.16|95.06|94.92|94.88|56222
1612271310000|2021-02-02 13:08:30|95.08|94.96|95.02|94.92|95.08|94.96|95.02|94.92|3079
1612271320000|2021-02-02 13:08:40|95|94.9|94.92|94.82|95|94.9|94.92|94.82|1310
1612271330000|2021-02-02 13:08:50|94.9|94.8|94.94|94.82|94.94|94.82|94.9|94.8|3700
1612271360000|2021-02-02 13:09:20|94.96|94.84|94.98|94.9|95|94.9|94.96|94.84|7457
1612271370000|2021-02-02 13:09:30|94.96|94.88|94.98|94.88|94.98|94.88|94.96|94.86|0
1612271410000|2021-02-02 13:10:10|94.96|94.9|94.98|94.9|94.98|94.9|94.96|94.9|0
1612271430000|2021-02-02 13:10:30||94.92||94.94||94.94||94.92|0
1612271440000|2021-02-02 13:10:40|95|94.92|95.12|95.06|95.16|95.08|95|94.92|52978
1612271450000|2021-02-02 13:10:50||95.08||95.06||95.08||95.06|735
1612271460000|2021-02-02 13:11:00||95.08||95.06||95.08||95.06|3708
1612271470000|2021-02-02 13:11:10|||||||||1033
1612271480000|2021-02-02 13:11:20|95.16|95.08|95.16|95.08|95.18|95.08|95.16|95.08|5191
1612271500000|2021-02-02 13:11:40|95.18|95.1|95.18|95.12|95.18|95.12|95.16|95.1|4685
1612271510000|2021-02-02 13:11:50|95.16|95.1|95.16|95.06|95.16|95.1|95.16|95.06|13441
1612271520000|2021-02-02 13:12:00|||||||||526
1612271530000|2021-02-02 13:12:10|||||||||6269
1612271540000|2021-02-02 13:12:20||95.08||95.08||95.08||95.08|321
1612271550000|2021-02-02 13:12:30|||||||||4174
1612271580000|2021-02-02 13:13:00|95.14|95.06|95.06|95|95.14|95.06|95.06|95|16114
1612271590000|2021-02-02 13:13:10|95.04|94.96|95.02|94.92|95.04|94.96|95.02|94.92|6356
1612271600000|2021-02-02 13:13:20|95.04|94.94|95.02|94.94|95.04|94.94|95.02|94.94|0
1612271610000|2021-02-02 13:13:30||94.92||94.94||94.94||94.92|325
1612271620000|2021-02-02 13:13:40|||||||||1558
1612271660000|2021-02-02 13:14:20|95.04|94.96|95.08|95.02|95.08|95.02|95.04|94.96|13525
1612271670000|2021-02-02 13:14:30|95.06|95|95.02|94.92|95.06|95|95.02|94.92|11378
1612271680000|2021-02-02 13:14:40|95|94.9|94.98|94.9|95|94.9|94.98|94.9|0
1612271700000|2021-02-02 13:15:00|94.96|94.88|94.9|94.84|94.96|94.88|94.9|94.84|4809
1612271710000|2021-02-02 13:15:10|94.94|94.86|94.92|94.86|94.94|94.86|94.92|94.86|4208
1612271720000|2021-02-02 13:15:20|94.94|94.88|94.94|94.88|94.94|94.88|94.94|94.86|1258
1612271730000|2021-02-02 13:15:30|94.92|94.86|94.88|94.8|94.94|94.86|94.88|94.78|9569
1612271740000|2021-02-02 13:15:40|94.9|94.82|94.9|94.82|94.9|94.82|94.9|94.82|0
1612271760000|2021-02-02 13:16:00|||||||||9951
1612271770000|2021-02-02 13:16:10|94.88||94.9||94.9||94.88||872
1612271780000|2021-02-02 13:16:20|94.92|94.84|94.96|94.9|94.96|94.9|94.92|94.84|14505
1612271790000|2021-02-02 13:16:30|94.94|94.88|94.9|94.82|94.94|94.88|94.9|94.82|8336
1612271800000|2021-02-02 13:16:40|94.88||94.88||94.88||94.86||10
1612271810000|2021-02-02 13:16:50|94.86|94.8|94.86|94.78|94.88|94.8|94.84|94.78|3308
1612271820000|2021-02-02 13:17:00|94.84||94.82||94.84||94.82||6856
1612271840000|2021-02-02 13:17:20|94.84|94.8|94.96|94.86|94.96|94.86|94.82|94.78|25376
1612271850000|2021-02-02 13:17:30|94.98|94.88|94.96|94.88|94.98|94.88|94.96|94.88|0
1612271860000|2021-02-02 13:17:40|||||||||5000
1612271870000|2021-02-02 13:17:50|||||||||5189
1612271880000|2021-02-02 13:18:00||94.9||94.9||94.9||94.9|36
1612271890000|2021-02-02 13:18:10|94.94|94.88|94.94|94.84|94.94|94.88|94.94|94.84|5665
1612271910000|2021-02-02 13:18:30|94.96|94.86|94.96|94.86|94.96|94.86|94.96|94.86|156
1612271940000|2021-02-02 13:19:00|||||||||1041
1612271950000|2021-02-02 13:19:10|94.94|94.88|94.94|94.9|94.96|94.9|94.94|94.88|5018
1612271960000|2021-02-02 13:19:20|||||||||4200
1612271970000|2021-02-02 13:19:30|94.92|94.88|94.92|94.88|94.92|94.88|94.92|94.88|4915
1612271980000|2021-02-02 13:19:40|94.94|94.86|94.9|94.84|94.94|94.86|94.9|94.82|3764
1612271990000|2021-02-02 13:19:50|94.92||94.9||94.92||94.9||0
1612272020000|2021-02-02 13:20:20|||||||||232
1612272030000|2021-02-02 13:20:30|||||||||1250
1612272050000|2021-02-02 13:20:50|94.92|94.86|94.98|94.94|94.98|94.94|94.92|94.86|14415
1612272080000|2021-02-02 13:21:20|95|94.96|95.04|94.96|95.06|94.96|95|94.96|14720
1612272090000|2021-02-02 13:21:30|95.02||95.02||95.02||95.02||111
1612272100000|2021-02-02 13:21:40|95.04||95.04||95.04||95.04||250
1612272110000|2021-02-02 13:21:50|95.02||95.02||95.02||95.02||0
1612272120000|2021-02-02 13:22:00|||||||||12700
1612272130000|2021-02-02 13:22:10|94.98|94.94|94.98|94.92|94.98|94.94|94.96|94.9|10168
1612272140000|2021-02-02 13:22:20|95|94.94|94.98|94.92|95.02|94.94|94.98|94.92|6533
1612272150000|2021-02-02 13:22:30|94.96|94.9|94.92|94.86|94.96|94.9|94.92|94.84|2308
1612272160000|2021-02-02 13:22:40|94.94||94.92||94.94||94.92||12100
1612272170000|2021-02-02 13:22:50|94.94||94.92||94.94||94.92||0
1612272180000|2021-02-02 13:23:00|||||||||302
1612272200000|2021-02-02 13:23:20|||||||||10500
1612272210000|2021-02-02 13:23:30|||||||||14731
1612272220000|2021-02-02 13:23:40|94.94|94.88|94.98|94.9|94.98|94.92|94.92|94.86|12153
1612272250000|2021-02-02 13:24:10|||||||||13084
1612272270000|2021-02-02 13:24:30||94.88||94.9||94.9||94.88|745
1612272280000|2021-02-02 13:24:40|94.96|94.88|94.98|94.88|94.98|94.88|94.92|94.86|2500
1612272300000|2021-02-02 13:25:00|94.96||94.96||94.96||94.96||856
1612272310000|2021-02-02 13:25:10|94.94||94.94||94.94||94.94||0
1612272330000|2021-02-02 13:25:30||94.9||94.88||94.9||94.86|1763
1612272340000|2021-02-02 13:25:40|||||||||93
1612272350000|2021-02-02 13:25:50||94.86||94.88||94.88||94.86|1341
1612272360000|2021-02-02 13:26:00|94.92|94.86|94.88|94.82|94.92|94.86|94.88|94.82|1600
1612272370000|2021-02-02 13:26:10||94.8||94.82||94.82||94.8|10
1612272380000|2021-02-02 13:26:20|94.86|94.8|94.86|94.78|94.86|94.8|94.86|94.78|14
1612272390000|2021-02-02 13:26:30|94.84|94.76|94.82|94.76|94.84|94.76|94.82|94.76|32951
1612272400000|2021-02-02 13:26:40|94.84|94.78|94.86|94.78|94.9|94.84|94.84|94.78|42076
1612272410000|2021-02-02 13:26:50|94.84|94.8|94.88|94.82|94.94|94.82|94.84|94.8|16278
1612272420000|2021-02-02 13:27:00|94.92|94.84|94.88|94.84|95|94.9|94.88|94.82|12035
1612272430000|2021-02-02 13:27:10|94.92|94.82|94.88|94.82|94.92|94.82|94.84|94.78|11270
1612272440000|2021-02-02 13:27:20|94.86|94.8|94.86|94.8|94.86|94.8|94.84|94.76|5625
1612272450000|2021-02-02 13:27:30||94.78||94.78||94.78||94.78|12129
1612272460000|2021-02-02 13:27:40|||||||||5000
1612272470000|2021-02-02 13:27:50||94.76||94.78||94.78||94.76|1771
1612272480000|2021-02-02 13:28:00|||||||||211
1612272490000|2021-02-02 13:28:10|||||||||3208
1612272500000|2021-02-02 13:28:20|94.84|94.76|94.78|94.7|94.84|94.76|94.78|94.7|32562
1612272510000|2021-02-02 13:28:30|94.76|94.68|94.74|94.68|94.76|94.68|94.74|94.68|1180
1612272520000|2021-02-02 13:28:40|94.72|94.66|94.74|94.68|94.74|94.7|94.72|94.66|263
1612272530000|2021-02-02 13:28:50|94.72||94.74||94.74||94.72||2500
1612272540000|2021-02-02 13:29:00|94.72||94.72||94.72||94.72||30
1612272550000|2021-02-02 13:29:10|||||||||520
1612272580000|2021-02-02 13:29:40|94.7|94.64|94.74|94.66|94.74|94.68|94.7|94.62|11252
1612272610000|2021-02-02 13:30:10||94.68||94.68||94.68||94.68|200
1612272620000|2021-02-02 13:30:20|||||||||1037
1612272650000|2021-02-02 13:30:50|||||||||980
1612272660000|2021-02-02 13:31:00|||||||||133
1612272670000|2021-02-02 13:31:10|94.76|94.7|94.86|94.82|94.88|94.82|94.74|94.7|52337
1612272680000|2021-02-02 13:31:20|94.84|94.8|94.78|94.7|94.86|94.8|94.78|94.68|2226
1612272690000|2021-02-02 13:31:30|94.76|94.68|94.74|94.66|94.76|94.68|94.74|94.64|1841
1612272700000|2021-02-02 13:31:40||94.68||94.68||94.68||94.68|0
1612272710000|2021-02-02 13:31:50|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.7|10808
1612272720000|2021-02-02 13:32:00|94.78||94.78||94.78||94.78||4492
1612272730000|2021-02-02 13:32:10|||||||||1040
1612272740000|2021-02-02 13:32:20|94.8|94.72|94.82|94.78|94.82|94.78|94.78|94.72|15075
1612272750000|2021-02-02 13:32:30|94.84|94.82|94.86|94.78|94.88|94.82|94.84|94.76|5947
1612272770000|2021-02-02 13:32:50|94.88|94.8|94.9|94.84|94.92|94.84|94.88|94.8|2860
1612272780000|2021-02-02 13:33:00|94.88|94.82|94.88|94.8|94.88|94.82|94.88|94.78|2454
1612272790000|2021-02-02 13:33:10||94.82||94.8||94.82||94.8|410
1612272800000|2021-02-02 13:33:20||94.82||94.8||94.82||94.8|0
1612272810000|2021-02-02 13:33:30|||||||||1000
1612272820000|2021-02-02 13:33:40||94.82||94.82||94.82||94.82|940
1612272830000|2021-02-02 13:33:50||94.8||94.8||94.8||94.8|1
1612272840000|2021-02-02 13:34:00|94.86||94.86||94.86||94.86||102
1612272860000|2021-02-02 13:34:20|94.88|94.82|94.88|94.8|94.88|94.82|94.88|94.8|403
1612272880000|2021-02-02 13:34:40|94.86||94.88||94.88||94.86||27
1612272890000|2021-02-02 13:34:50|||||||||220
1612272900000|2021-02-02 13:35:00|94.86||94.86||94.86||94.86||1253
1612272910000|2021-02-02 13:35:10|||||||||3396
1612272920000|2021-02-02 13:35:20|||||||||5235
1612272930000|2021-02-02 13:35:30|94.84|94.78|94.82|94.78|94.84|94.78|94.82|94.76|12118
1612272940000|2021-02-02 13:35:40|94.8|94.76|94.8|94.74|94.82|94.76|94.8|94.74|4340
1612272950000|2021-02-02 13:35:50|94.78|94.72|94.74|94.7|94.78|94.72|94.74|94.7|11434
1612272960000|2021-02-02 13:36:00|94.76|94.72|94.78|94.72|94.78|94.72|94.74|94.7|7006
1612272970000|2021-02-02 13:36:10||94.7||94.72||94.72||94.7|0
1612272980000|2021-02-02 13:36:20||94.74||94.74||94.74||94.74|315
1612272990000|2021-02-02 13:36:30||94.72||94.72||94.72||94.72|0
1612273000000|2021-02-02 13:36:40|94.8|94.74|94.8|94.76|94.84|94.76|94.78|94.74|27822
1612273010000|2021-02-02 13:36:50|94.82|94.78|94.92|94.86|94.94|94.86|94.8|94.76|23509
1612273020000|2021-02-02 13:37:00|94.9||94.9||94.9||94.9||0
1612273030000|2021-02-02 13:37:10|94.92||94.92||94.92||94.92||2510
1612273040000|2021-02-02 13:37:20|94.94|94.88|94.94|94.9|94.94|94.9|94.94|94.86|8644
1612273050000|2021-02-02 13:37:30|94.98|94.92|94.98|94.94|94.98|94.94|94.98|94.92|3570
1612273060000|2021-02-02 13:37:40||94.96||94.96||94.96||94.96|0
1612273070000|2021-02-02 13:37:50||94.94||94.94||94.94||94.94|363
1612273080000|2021-02-02 13:38:00|||||||||1367
1612273090000|2021-02-02 13:38:10|95|94.96|95.12|95.04|95.12|95.04|95|94.96|13074
1612273100000|2021-02-02 13:38:20|95.1|95.02|95.02|94.98|95.1|95.02|95.02|94.98|6551
1612273110000|2021-02-02 13:38:30|95|94.96|94.98|94.9|95.04|94.96|94.98|94.9|23242
1612273120000|2021-02-02 13:38:40|95|94.92|94.98|94.9|95|94.92|94.98|94.9|69
1612273140000|2021-02-02 13:39:00|94.96|94.88|94.94|94.84|94.96|94.88|94.94|94.84|1122
1612273150000|2021-02-02 13:39:10|||||||||5208
1612273160000|2021-02-02 13:39:20|||||||||10430
1612273190000|2021-02-02 13:39:50|94.92|94.86|94.9|94.86|94.92|94.86|94.9|94.84|5591
1612273200000|2021-02-02 13:40:00|94.92|94.88|94.98|94.92|94.98|94.92|94.92|94.88|37864
1612273210000|2021-02-02 13:40:10|94.96|94.9|94.9|94.82|94.96|94.92|94.9|94.82|10892
1612273230000|2021-02-02 13:40:30|94.88|94.8|94.88|94.8|94.88|94.8|94.88|94.8|2
1612273240000|2021-02-02 13:40:40||94.82||94.82||94.82||94.82|474
1612273260000|2021-02-02 13:41:00|94.86|94.8|94.86|94.8|94.86|94.82|94.82|94.76|7146
1612273270000|2021-02-02 13:41:10|94.84|94.76|94.82|94.74|94.84|94.78|94.82|94.72|0
1612273300000|2021-02-02 13:41:40|94.8|94.72|94.82|94.74|94.82|94.76|94.8|94.72|3787
1612273310000|2021-02-02 13:41:50|||||||||2197
1612273320000|2021-02-02 13:42:00|94.8|94.72|94.82|94.74|94.82|94.74|94.8|94.72|40
1612273330000|2021-02-02 13:42:10|94.8|94.72|94.8|94.72|94.8|94.72|94.8|94.72|1000
1612273340000|2021-02-02 13:42:20||94.7||94.72||94.72||94.7|0
1612273350000|2021-02-02 13:42:30||94.74||94.72||94.74||94.72|138
1612273360000|2021-02-02 13:42:40|94.78|94.7|94.74|94.7|94.8|94.74|94.74|94.7|6581
1612273370000|2021-02-02 13:42:50|94.76|94.72|94.76|94.72|94.76|94.72|94.72|94.7|14002
1612273380000|2021-02-02 13:43:00||94.7||94.72||94.72||94.7|719
1612273390000|2021-02-02 13:43:10|94.74|94.7|94.74|94.7|94.74|94.7|94.74|94.7|0
1612273400000|2021-02-02 13:43:20|94.76|94.72|94.76|94.7|94.78|94.72|94.76|94.7|11776
1612273410000|2021-02-02 13:43:30|94.74|94.72|94.76|94.7|94.76|94.72|94.74|94.7|2938
1612273420000|2021-02-02 13:43:40|94.74|94.72|94.74|94.64|94.74|94.72|94.74|94.64|15297
1612273430000|2021-02-02 13:43:50|94.72|94.66|94.74|94.66|94.74|94.66|94.72|94.66|62
1612273440000|2021-02-02 13:44:00|94.72|94.64|94.66|94.6|94.72|94.64|94.66|94.6|1234
1612273450000|2021-02-02 13:44:10|94.64|94.58|94.62|94.54|94.64|94.58|94.62|94.52|562
1612273470000|2021-02-02 13:44:30|94.64|94.56|94.64|94.56|94.66|94.58|94.64|94.56|493
1612273480000|2021-02-02 13:44:40|||||||||1079
1612273490000|2021-02-02 13:44:50|94.62||94.64||94.64||94.62||1513
1612273500000|2021-02-02 13:45:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.52|0
1612273510000|2021-02-02 13:45:10||94.56||94.56||94.56||94.56|250
1612273520000|2021-02-02 13:45:20|94.6|94.54|94.58|94.54|94.62|94.54|94.58|94.54|1926
1612273530000|2021-02-02 13:45:30|94.6|94.56|94.6|94.56|94.62|94.56|94.6|94.54|13668
1612273540000|2021-02-02 13:45:40|94.62|94.58|94.62|94.56|94.68|94.62|94.6|94.56|28225
1612273550000|2021-02-02 13:45:50|94.6|94.54|94.56|94.54|94.62|94.54|94.54|94.52|22208
1612273560000|2021-02-02 13:46:00|94.58|94.56|94.58|94.54|94.58|94.56|94.58|94.54|6052
1612273570000|2021-02-02 13:46:10|94.56|94.52|94.5|94.44|94.56|94.52|94.48|94.44|26294
1612273580000|2021-02-02 13:46:20|94.46|94.42|94.46|94.4|94.5|94.46|94.46|94.4|10067
1612273590000|2021-02-02 13:46:30|94.44||94.46||94.46||94.44||526
1612273600000|2021-02-02 13:46:40|94.44|94.38|94.38|94.34|94.44|94.38|94.38|94.34|12263
1612273620000|2021-02-02 13:47:00|94.4|94.36|94.4|94.36|94.4|94.36|94.4|94.36|5272
1612273630000|2021-02-02 13:47:10|94.42|94.34|94.46|94.4|94.46|94.42|94.42|94.34|28623
1612273640000|2021-02-02 13:47:20|94.48|94.42|94.54|94.5|94.54|94.5|94.44|94.42|10200
1612273650000|2021-02-02 13:47:30|94.52|94.48|94.5|94.44|94.52|94.48|94.5|94.44|14429
1612273660000|2021-02-02 13:47:40|94.48|94.48|94.52|94.46|94.54|94.48|94.48|94.44|30122
1612273670000|2021-02-02 13:47:50|94.5|94.44|94.5|94.44|94.5|94.44|94.5|94.44|0
1612273680000|2021-02-02 13:48:00|94.48||94.48||94.48||94.48||1457
1612273690000|2021-02-02 13:48:10|94.5|94.46|94.5|94.46|94.5|94.46|94.5|94.46|5345
1612273700000|2021-02-02 13:48:20|94.52|94.52|94.62|94.54|94.64|94.54|94.5|94.46|27319
1612273710000|2021-02-02 13:48:30|94.64||94.64||94.64||94.64||18
1612273730000|2021-02-02 13:48:50|94.62||94.62||94.62||94.62||423
1612273740000|2021-02-02 13:49:00|94.64|94.56|94.54|94.48|94.64|94.58|94.54|94.48|19785
1612273750000|2021-02-02 13:49:10|94.52||94.52||94.52||94.52||0
1612273760000|2021-02-02 13:49:20|94.54|94.52|94.62|94.54|94.64|94.58|94.54|94.48|66325
1612273770000|2021-02-02 13:49:30|94.6|94.52|94.56|94.52|94.6|94.52|94.56|94.52|2052
1612273790000|2021-02-02 13:49:50|94.58|94.5|94.56|94.5|94.58|94.5|94.54|94.5|15368
1612273800000|2021-02-02 13:50:00|94.54|94.48|94.5|94.44|94.54|94.48|94.5|94.44|3371
1612273810000|2021-02-02 13:50:10|94.52|94.46|94.52|94.46|94.54|94.46|94.52|94.46|42
1612273820000|2021-02-02 13:50:20|||||||||36830
1612273830000|2021-02-02 13:50:30|||||||||1482
1612273840000|2021-02-02 13:50:40|94.54|94.48|94.52|94.46|94.54|94.48|94.52|94.46|24766
1612273850000|2021-02-02 13:50:50|94.54|94.48|94.54|94.48|94.54|94.48|94.54|94.48|3531
1612273860000|2021-02-02 13:51:00|94.52|94.46|94.52|94.46|94.52|94.46|94.52|94.46|86
1612273870000|2021-02-02 13:51:10|94.54|94.48|94.54|94.46|94.54|94.48|94.52|94.46|2386
1612273880000|2021-02-02 13:51:20|94.52|94.48|94.52|94.46|94.52|94.48|94.52|94.46|229
1612273890000|2021-02-02 13:51:30|94.5|94.44|94.46|94.4|94.5|94.44|94.46|94.4|15733
1612273900000|2021-02-02 13:51:40||94.38||94.36||94.38||94.36|5382
1612273910000|2021-02-02 13:51:50|94.44|94.34|94.38|94.3|94.44|94.38|94.38|94.3|1398
1612273920000|2021-02-02 13:52:00|94.36|94.28|94.38|94.3|94.38|94.3|94.36|94.28|5174
1612273930000|2021-02-02 13:52:10|94.36|94.32|94.38|94.28|94.38|94.32|94.36|94.28|130277
1612273940000|2021-02-02 13:52:20|94.36|94.3|94.36|94.28|94.38|94.3|94.36|94.28|0
1612273950000|2021-02-02 13:52:30|94.38|94.3|94.38|94.3|94.38|94.3|94.38|94.3|2813
1612273960000|2021-02-02 13:52:40|94.24|94.28|94.32|94.24|94.34|94.3|94.24|94.22|123751
1612273970000|2021-02-02 13:52:50|94.3||94.32||94.32||94.3||15000
1612273980000|2021-02-02 13:53:00|94.34|94.26|94.42|94.34|94.44|94.4|94.34|94.26|54605
1612273990000|2021-02-02 13:53:10|94.4|94.36|94.4|94.36|94.42|94.36|94.4|94.36|13881
1612274000000|2021-02-02 13:53:20|94.38|94.34|94.36|94.32|94.38|94.34|94.36|94.32|8041
1612274010000|2021-02-02 13:53:30|94.38|94.3|94.32|94.26|94.38|94.3|94.32|94.24|5249
1612274020000|2021-02-02 13:53:40||94.24||94.24||94.26||94.24|0
1612274040000|2021-02-02 13:54:00|94.3|94.26|94.32|94.26|94.32|94.26|94.3|94.24|446
1612274050000|2021-02-02 13:54:10|||||||||1000
1612274060000|2021-02-02 13:54:20||94.3||94.3||94.3||94.3|174
1612274070000|2021-02-02 13:54:30|94.34|94.26|94.32|94.26|94.36|94.26|94.32|94.26|30021
1612274080000|2021-02-02 13:54:40|94.3|94.24|94.24|94.2|94.3|94.24|94.24|94.18|26821
1612274090000|2021-02-02 13:54:50|94.26|94.22|94.3|94.26|94.34|94.26|94.26|94.22|34780
1612274100000|2021-02-02 13:55:00|94.28|94.24|94.26|94.18|94.28|94.24|94.26|94.18|1907
1612274120000|2021-02-02 13:55:20|94.22|94.2|94.22|94.18|94.22|94.2|94.22|94.18|0
1612274130000|2021-02-02 13:55:30|94.26|94.2|94.32|94.24|94.32|94.24|94.26|94.2|17814
1612274140000|2021-02-02 13:55:40|94.34|94.26|94.36|94.28|94.36|94.28|94.34|94.26|7014
1612274160000|2021-02-02 13:56:00|94.38|94.3|94.36|94.3|94.38|94.3|94.36|94.3|1
1612274180000|2021-02-02 13:56:20|||||||||7104
1612274190000|2021-02-02 13:56:30|94.34|94.28|94.36|94.28|94.36|94.28|94.34|94.28|160
1612274200000|2021-02-02 13:56:40|||||||||953
1612274210000|2021-02-02 13:56:50|94.38|94.3|94.6|94.52|94.64|94.58|94.38|94.3|47737
1612274220000|2021-02-02 13:57:00|94.62|94.5|94.46|94.4|94.62|94.5|94.46|94.4|4558
1612274230000|2021-02-02 13:57:10|94.44|94.34|94.42|94.32|94.44|94.34|94.42|94.32|450
1612274240000|2021-02-02 13:57:20|94.4|94.3|94.4|94.34|94.4|94.34|94.4|94.3|658
1612274250000|2021-02-02 13:57:30|94.42|94.36|94.42|94.38|94.44|94.4|94.4|94.36|22623
1612274260000|2021-02-02 13:57:40|94.44|94.4|94.52|94.44|94.54|94.46|94.44|94.4|9993
1612274270000|2021-02-02 13:57:50||94.46||94.44||94.46||94.44|0
1612274280000|2021-02-02 13:58:00||94.46||94.46||94.46||94.46|605
1612274300000|2021-02-02 13:58:20||94.48||94.48||94.48||94.48|2116
1612274310000|2021-02-02 13:58:30|||||||||500
1612274320000|2021-02-02 13:58:40|94.5|94.46|94.5|94.46|94.5|94.46|94.5|94.46|2446
1612274350000|2021-02-02 13:59:10|94.48|94.44|94.44|94.4|94.48|94.44|94.44|94.38|4021
1612274360000|2021-02-02 13:59:20|||||||||1350
1612274370000|2021-02-02 13:59:30|94.46|94.42|94.44|94.4|94.48|94.42|94.44|94.4|2967
1612274390000|2021-02-02 13:59:50|94.42|94.38|94.42|94.38|94.42|94.38|94.4|94.38|4143
1612274400000|2021-02-02 14:00:00|94.4|94.36|94.4|94.36|94.4|94.36|94.4|94.36|5595
1612274410000|2021-02-02 14:00:10|94.42||94.4||94.42||94.4||3883
1612274420000|2021-02-02 14:00:20|94.38|94.34|94.34|94.3|94.38|94.34|94.34|94.3|6758
1612274430000|2021-02-02 14:00:30|94.38||94.34||94.38||94.34||3161
1612274440000|2021-02-02 14:00:40|94.38|94.32|94.36|94.32|94.38|94.34|94.36|94.32|7615
1612274450000|2021-02-02 14:00:50|94.38|94.34|94.34|94.24|94.38|94.34|94.32|94.24|12863
1612274460000|2021-02-02 14:01:00|94.32|94.22|94.26|94.18|94.32|94.22|94.26|94.18|6399
1612274470000|2021-02-02 14:01:10|94.28|94.2|94.26|94.2|94.28|94.2|94.26|94.2|0
1612274480000|2021-02-02 14:01:20|94.28||94.26||94.28||94.26||0
1612274490000|2021-02-02 14:01:30|94.24||94.24||94.24||94.24||0
1612274510000|2021-02-02 14:01:50|94.22|94.22|94.46|94.36|94.46|94.36|94.22|94.22|37268
1612274520000|2021-02-02 14:02:00|94.44|94.4|94.52|94.44|94.54|94.44|94.44|94.4|4695
1612274530000|2021-02-02 14:02:10|94.54|94.46|94.52|94.46|94.58|94.5|94.52|94.46|11034
1612274540000|2021-02-02 14:02:20||94.5||94.46||94.5||94.46|3567
1612274550000|2021-02-02 14:02:30|||||||||2093
1612274570000|2021-02-02 14:02:50|94.54|94.48|94.54|94.48|94.58|94.48|94.54|94.48|2984
1612274580000|2021-02-02 14:03:00|94.56|94.5|94.56|94.48|94.56|94.5|94.56|94.48|929
1612274590000|2021-02-02 14:03:10|94.58|94.5|94.62|94.58|94.64|94.6|94.58|94.48|9743
1612274600000|2021-02-02 14:03:20|94.64|94.6|94.74|94.66|94.76|94.68|94.64|94.6|9487
1612274610000|2021-02-02 14:03:30|94.76|94.68|94.76|94.68|94.76|94.68|94.76|94.68|0
1612274620000|2021-02-02 14:03:40|94.74|94.7|94.78|94.68|94.78|94.7|94.74|94.68|5029
1612274630000|2021-02-02 14:03:50|94.76|94.7|94.78|94.72|94.78|94.72|94.76|94.68|36
1612274640000|2021-02-02 14:04:00|||||||||2478
1612274650000|2021-02-02 14:04:10|94.8|94.74|94.88|94.8|94.9|94.84|94.8|94.74|16531
1612274660000|2021-02-02 14:04:20||94.82||94.82||94.82||94.82|0
1612274670000|2021-02-02 14:04:30|94.9|94.84|94.92|94.84|94.94|94.88|94.9|94.84|15585
1612274680000|2021-02-02 14:04:40||94.82||94.88||94.88||94.82|0
1612274690000|2021-02-02 14:04:50|94.94|94.86|94.94|94.9|94.94|94.9|94.94|94.86|1360
1612274700000|2021-02-02 14:05:00|94.96|94.92|95|94.96|95.02|94.96|94.96|94.92|22857
1612274720000|2021-02-02 14:05:20|95.02|94.98|95.06|95|95.06|95|95.02|94.98|5308
1612274730000|2021-02-02 14:05:30|95.04|95.02|95.04|94.98|95.06|95.02|95.04|94.98|11536
1612274740000|2021-02-02 14:05:40|95.02||95.04||95.04||95.02||2
1612274750000|2021-02-02 14:05:50|95.06|95|95.12|95.04|95.12|95.04|95.06|94.98|11910
1612274760000|2021-02-02 14:06:00|95.14|95.06|95.14|95.06|95.14|95.06|95.14|95.06|0
1612274780000|2021-02-02 14:06:20|95.12||95.12||95.12||95.12||0
1612274790000|2021-02-02 14:06:30|||||||||100
1612274800000|2021-02-02 14:06:40|95.1|95.04|95.04|94.98|95.1|95.04|95.04|94.98|51485
1612274810000|2021-02-02 14:06:50|95.02|95.06|95.12|95.04|95.16|95.08|95.02|95|25643
1612274820000|2021-02-02 14:07:00|95.14|95.1|95.14|95.1|95.14|95.1|95.14|95.1|0
1612274840000|2021-02-02 14:07:20|95.12|95.06|95.16|95.12|95.16|95.12|95.12|95.06|62256
1612274850000|2021-02-02 14:07:30|95.2|95.14|95.22|95.18|95.22|95.18|95.18|95.12|33452
1612274860000|2021-02-02 14:07:40|95.24|95.14|95.2|95.14|95.24|95.14|95.2|95.12|0
1612274870000|2021-02-02 14:07:50|95.18|95.12|95.16|95.12|95.18|95.12|95.16|95.12|6894
1612274880000|2021-02-02 14:08:00|95.14|95.1|95.14|95.02|95.14|95.1|95.14|95.02|15162
1612274900000|2021-02-02 14:08:20||95.04||95.04||95.04||95.04|6050
1612274920000|2021-02-02 14:08:40|95.16|95.06|95.16|95.08|95.16|95.08|95.16|95.06|9088
1612274960000|2021-02-02 14:09:20|95.14|95.06|95.1|95.04|95.14|95.06|95.1|95.04|1014
1612274970000|2021-02-02 14:09:30|95.08||95.1||95.1||95.08||5126
1612274980000|2021-02-02 14:09:40|95.08||95.08||95.08||95.08||0
1612274990000|2021-02-02 14:09:50|95.06|95.02|95.04|94.98|95.06|95.02|95.02|94.92|6142
1612275000000|2021-02-02 14:10:00||94.94||94.96||94.96||94.94|0
1612275010000|2021-02-02 14:10:10|95.02|94.94|94.94|94.86|95.02|94.94|94.92|94.82|25689
1612275020000|2021-02-02 14:10:20|94.92|94.84|94.9|94.82|94.92|94.84|94.88|94.82|13628
1612275030000|2021-02-02 14:10:30|94.88|94.8|94.88|94.8|94.88|94.8|94.86|94.76|120
1612275040000|2021-02-02 14:10:40||94.78||94.8||94.8||94.78|8020
1612275050000|2021-02-02 14:10:50|||||||||128
1612275060000|2021-02-02 14:11:00|94.86|94.82|94.84|94.76|94.88|94.82|94.82|94.74|13523
1612275070000|2021-02-02 14:11:10|94.86|94.78|94.84|94.8|94.88|94.84|94.84|94.78|17539
1612275080000|2021-02-02 14:11:20|94.88|94.84|94.88|94.84|94.88|94.84|94.88|94.78|8428
1612275100000|2021-02-02 14:11:40|94.86|94.86|94.88|94.82|94.88|94.86|94.86|94.8|7901
1612275110000|2021-02-02 14:11:50||94.8||94.78||94.8||94.78|0
1612275120000|2021-02-02 14:12:00|94.86|94.76|94.9|94.84|94.9|94.84|94.86|94.74|0
1612275130000|2021-02-02 14:12:10|94.88|94.82|94.8|94.72|94.88|94.82|94.8|94.7|1515
1612275140000|2021-02-02 14:12:20|94.78|94.7|94.78|94.7|94.78|94.7|94.78|94.68|3435
1612275150000|2021-02-02 14:12:30|94.76|94.68|94.72|94.66|94.76|94.68|94.72|94.64|1
1612275160000|2021-02-02 14:12:40|94.7|94.64|94.72|94.62|94.72|94.64|94.7|94.6|0
1612275170000|2021-02-02 14:12:50|94.74|94.64|94.76|94.7|94.76|94.7|94.74|94.64|3713
1612275180000|2021-02-02 14:13:00|94.72|94.72|94.74|94.66|94.76|94.72|94.72|94.66|7698
1612275190000|2021-02-02 14:13:10|94.72|94.64|94.72|94.62|94.74|94.64|94.7|94.6|2510
1612275200000|2021-02-02 14:13:20|||||||||1057
1612275210000|2021-02-02 14:13:30||94.64||94.68||94.68||94.64|0
1612275220000|2021-02-02 14:13:40|||||||||21515
1612275230000|2021-02-02 14:13:50|94.7|94.64|94.72|94.62|94.72|94.64|94.7|94.6|2720
1612275240000|2021-02-02 14:14:00|94.7|94.6|94.74|94.66|94.74|94.66|94.7|94.6|1412
1612275250000|2021-02-02 14:14:10|94.72|94.62|94.78|94.72|94.78|94.72|94.72|94.6|31509
1612275260000|2021-02-02 14:14:20|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.7|0
1612275280000|2021-02-02 14:14:40|94.74|94.66|94.74|94.66|94.74|94.68|94.72|94.64|34412
1612275290000|2021-02-02 14:14:50|94.72|94.64|94.7|94.62|94.72|94.64|94.7|94.62|0
1612275310000|2021-02-02 14:15:10|94.68|94.6|94.7|94.64|94.7|94.64|94.68|94.6|0
1612275320000|2021-02-02 14:15:20|||||||||2900
1612275330000|2021-02-02 14:15:30|94.72|94.66|94.72|94.66|94.72|94.66|94.72|94.66|18798
1612275340000|2021-02-02 14:15:40||94.68||94.66||94.68||94.66|404
1612275360000|2021-02-02 14:16:00|||||||||26383
1612275370000|2021-02-02 14:16:10|94.7||94.72||94.72||94.7||640
1612275380000|2021-02-02 14:16:20|94.7|94.64|94.64|94.56|94.7|94.64|94.6|94.56|15286
1612275390000|2021-02-02 14:16:30|94.62||94.6||94.64||94.6||1608
1612275400000|2021-02-02 14:16:40|94.62||94.62||94.62||94.6||443
1612275410000|2021-02-02 14:16:50|94.64|94.58|94.62|94.58|94.66|94.6|94.6|94.56|20964
1612275420000|2021-02-02 14:17:00|94.6|94.54|94.5|94.42|94.6|94.58|94.5|94.42|13795
1612275430000|2021-02-02 14:17:10|94.54|94.44|94.62|94.52|94.62|94.52|94.54|94.44|17041
1612275440000|2021-02-02 14:17:20|||||||||2492
1612275450000|2021-02-02 14:17:30|||||||||20
1612275470000|2021-02-02 14:17:50|94.6|94.5|94.68|94.58|94.68|94.58|94.6|94.48|9168
1612275520000|2021-02-02 14:18:40|||||||||38
1612275530000|2021-02-02 14:18:50|||||||||500
1612275550000|2021-02-02 14:19:10|94.64|94.62|94.68|94.62|94.68|94.62|94.64|94.62|5846
1612275560000|2021-02-02 14:19:20|94.72|94.58|94.74|94.66|94.76|94.68|94.72|94.58|4076
1612275570000|2021-02-02 14:19:30|94.72||94.72||94.72||94.72||11027
1612275580000|2021-02-02 14:19:40|94.74|94.64|94.72|94.64|94.74|94.64|94.7|94.62|2000
1612275590000|2021-02-02 14:19:50|94.7|94.62|94.7|94.62|94.7|94.62|94.7|94.62|7901
1612275600000|2021-02-02 14:20:00||94.64||94.62||94.64||94.62|0
1612275640000|2021-02-02 14:20:40||94.64||94.64||94.64||94.64|1381
1612275670000|2021-02-02 14:21:10|94.72|94.66|94.76|94.72|94.76|94.72|94.72|94.66|7879
1612275680000|2021-02-02 14:21:20|94.78|94.74|94.76|94.68|94.78|94.74|94.76|94.68|14920
1612275690000|2021-02-02 14:21:30|94.74||94.74||94.74||94.74||3823
1612275700000|2021-02-02 14:21:40|94.72||94.72||94.72||94.72||0
1612275710000|2021-02-02 14:21:50|94.7|94.66|94.68|94.62|94.7|94.66|94.68|94.62|10034
1612275720000|2021-02-02 14:22:00|94.7|94.64|94.72|94.66|94.72|94.66|94.68|94.64|130
1612275730000|2021-02-02 14:22:10|94.7|94.68|94.76|94.72|94.76|94.72|94.7|94.68|12801
1612275740000|2021-02-02 14:22:20|94.78|94.74|94.82|94.76|94.82|94.78|94.78|94.74|13748
1612275760000|2021-02-02 14:22:40|94.84|94.78|94.92|94.86|94.92|94.86|94.84|94.76|27389
1612275770000|2021-02-02 14:22:50|||||||||1036
1612275780000|2021-02-02 14:23:00|||||||||5243
1612275790000|2021-02-02 14:23:10||94.88||94.88||94.88||94.88|2410
1612275810000|2021-02-02 14:23:30|94.94|94.9|94.96|94.9|94.96|94.9|94.94|94.9|5169
1612275820000|2021-02-02 14:23:40|94.94|94.94|95.02|94.94|95.02|94.96|94.94|94.9|14971
1612275830000|2021-02-02 14:23:50|95.04|94.96|95.06|95|95.06|95|95.04|94.96|913
1612275840000|2021-02-02 14:24:00|95.08|95.02|95.16|95.06|95.22|95.12|95.08|95.02|92334
1612275850000|2021-02-02 14:24:10|95.14|95.08|95.14|95.06|95.16|95.08|95.12|95.06|18274
1612275870000|2021-02-02 14:24:30|95.12|95.04|95.06|95|95.12|95.04|95.06|95|10304
1612275880000|2021-02-02 14:24:40|95.04|94.98|95.04|94.98|95.06|94.98|95.02|94.94|3843
1612275890000|2021-02-02 14:24:50|||||||||515
1612275920000|2021-02-02 14:25:20|95.06|95|95.2|95.08|95.2|95.08|95.06|95|8424
1612275930000|2021-02-02 14:25:30|95.18|95.06|95.14|95.06|95.18|95.06|95.14|95.06|250
1612275940000|2021-02-02 14:25:40|95.12||95.12||95.12||95.12||0
1612275950000|2021-02-02 14:25:50|||||||||3156
1612275960000|2021-02-02 14:26:00||95.08||95.08||95.08||95.08|118
1612275980000|2021-02-02 14:26:20|||||||||3528
1612275990000|2021-02-02 14:26:30|95.14|95.1|95.24|95.18|95.26|95.18|95.14|95.1|28808
1612276000000|2021-02-02 14:26:40|95.26||95.26||95.26||95.26||15
1612276010000|2021-02-02 14:26:50|||||||||5210
1612276020000|2021-02-02 14:27:00||95.2||95.22||95.22||95.2|636
1612276030000|2021-02-02 14:27:10|95.22|95.2|95.24|95.22|95.26|95.22|95.22|95.2|16243
1612276040000|2021-02-02 14:27:20||95.2||95.2||95.2||95.2|13
1612276050000|2021-02-02 14:27:30|95.26|95.22|95.38|95.32|95.38|95.32|95.24|95.2|29846
1612276060000|2021-02-02 14:27:40|95.36|95.3|95.38|95.3|95.38|95.34|95.34|95.28|12254
1612276070000|2021-02-02 14:27:50|95.36|95.28|95.36|95.3|95.36|95.3|95.36|95.28|0
1612276080000|2021-02-02 14:28:00|95.34|95.28|95.34|95.3|95.36|95.3|95.34|95.28|218
1612276090000|2021-02-02 14:28:10|95.32|95.28|95.34|95.26|95.34|95.28|95.28|95.24|22002
1612276100000|2021-02-02 14:28:20|95.32|95.28|95.26|95.2|95.32|95.28|95.26|95.18|11505
1612276120000|2021-02-02 14:28:40|95.28|95.22|95.26|95.2|95.28|95.22|95.26|95.2|1834
1612276130000|2021-02-02 14:28:50||95.22||95.2||95.22||95.2|1633
1612276140000|2021-02-02 14:29:00|95.28|95.22|95.3|95.26|95.32|95.26|95.28|95.22|8304
1612276150000|2021-02-02 14:29:10|95.32|95.32|95.36|95.28|95.38|95.32|95.3|95.26|38694
1612276170000|2021-02-02 14:29:30|95.34|95.3|95.36|95.3|95.36|95.3|95.34|95.28|313
1612276180000|2021-02-02 14:29:40|95.34|95.28|95.32|95.24|95.36|95.28|95.26|95.22|23646
1612276190000|2021-02-02 14:29:50|95.3|95.22|95.16|95.1|95.3|95.22|95.16|95.1|49950
1612276200000|2021-02-02 14:30:00|95.18|95.12|95.54|95.44|95.54|95.5|95.18|95.12|166476
1612276210000|2021-02-02 14:30:10|95.52|95.42|95.48|95.36|95.52|95.44|95.28|95.2|114911
1612276220000|2021-02-02 14:30:20|95.5|95.38|95.52|95.44|95.6|95.5|95.42|95.36|109497
1612276230000|2021-02-02 14:30:30|95.5|95.5|95.46|95.36|95.52|95.5|95.38|95.32|137015
1612276240000|2021-02-02 14:30:40|95.44|95.34|95.42|95.34|95.44|95.34|95.4|95.32|9442
1612276250000|2021-02-02 14:30:50|95.4|95.32|95.42|95.32|95.42|95.32|95.36|95.3|38165
1612276260000|2021-02-02 14:31:00|95.44|95.34|95.66|95.6|95.68|95.6|95.42|95.34|252831
1612276270000|2021-02-02 14:31:10|95.64|95.58|95.64|95.56|95.64|95.6|95.54|95.44|129139
1612276280000|2021-02-02 14:31:20|95.62|95.54|95.62|95.58|95.62|95.58|95.62|95.54|0
1612276290000|2021-02-02 14:31:30|95.6|95.56|95.58|95.52|95.6|95.56|95.58|95.5|6923
1612276300000|2021-02-02 14:31:40|95.6|95.54|95.62|95.54|95.66|95.6|95.58|95.52|36177
1612276310000|2021-02-02 14:31:50|95.64||95.62||95.64||95.62||14
1612276320000|2021-02-02 14:32:00|95.6|95.52|95.66|95.56|95.66|95.6|95.54|95.46|121318
1612276330000|2021-02-02 14:32:10|95.62|95.52|95.6|95.52|95.62|95.54|95.6|95.5|1101
1612276340000|2021-02-02 14:32:20|95.58|95.5|95.64|95.56|95.68|95.64|95.5|95.46|104396
1612276350000|2021-02-02 14:32:30|95.68|95.58|95.74|95.64|95.82|95.72|95.64|95.58|91706
1612276360000|2021-02-02 14:32:40|95.76|95.66|95.72|95.66|95.76|95.7|95.7|95.66|52233
1612276370000|2021-02-02 14:32:50|95.74|95.68|95.72|95.66|95.74|95.7|95.7|95.66|18397
1612276380000|2021-02-02 14:33:00|95.7|95.62|95.6|95.56|95.7|95.64|95.6|95.56|25021
1612276390000|2021-02-02 14:33:10|95.58|95.54|95.62|95.54|95.66|95.58|95.58|95.54|85090
1612276400000|2021-02-02 14:33:20|95.66|95.56|95.64|95.56|95.66|95.62|95.62|95.56|39422
1612276410000|2021-02-02 14:33:30||95.54||95.54||95.54||95.54|1771
1612276420000|2021-02-02 14:33:40|95.62|95.52|95.6|95.54|95.64|95.56|95.6|95.52|18249
1612276430000|2021-02-02 14:33:50|95.62|95.52|95.6|95.52|95.62|95.6|95.6|95.52|14020
1612276440000|2021-02-02 14:34:00|95.58|95.54|95.6|95.54|95.68|95.6|95.58|95.54|138377
1612276450000|2021-02-02 14:34:10|95.58|95.52|95.64|95.58|95.68|95.64|95.58|95.52|70027
1612276460000|2021-02-02 14:34:20|95.68|95.64|95.68|95.62|95.68|95.64|95.64|95.6|24385
1612276470000|2021-02-02 14:34:30|95.7|95.64|95.8|95.74|95.8|95.74|95.7|95.64|22022
1612276480000|2021-02-02 14:34:40|95.82|95.76|95.92|95.84|95.94|95.84|95.82|95.76|11131
1612276490000|2021-02-02 14:34:50|95.9|95.82|95.92|95.84|95.92|95.84|95.9|95.82|1237
1612276500000|2021-02-02 14:35:00|95.9|95.86|95.98|95.88|96|95.9|95.9|95.82|8048
1612276510000|2021-02-02 14:35:10|95.96|95.9|95.94|95.88|95.96|95.9|95.94|95.88|120
1612276520000|2021-02-02 14:35:20|95.96|95.9|96|95.92|96|95.96|95.96|95.9|4581
1612276530000|2021-02-02 14:35:30|95.98|95.94|95.92|95.86|96|95.96|95.92|95.86|31812
1612276540000|2021-02-02 14:35:40|95.94|95.88|95.94|95.86|95.96|95.88|95.94|95.86|4172
1612276550000|2021-02-02 14:35:50|95.96|95.88|95.96|95.88|95.96|95.88|95.94|95.88|4153
1612276560000|2021-02-02 14:36:00|95.94|95.86|95.94|95.86|95.94|95.86|95.94|95.86|2790
1612276570000|2021-02-02 14:36:10||95.88||95.88||95.88||95.88|635
1612276580000|2021-02-02 14:36:20|95.96|95.9|96|95.94|96|95.94|95.96|95.9|54836
1612276590000|2021-02-02 14:36:30|95.98|95.92|95.96|95.86|96|95.92|95.94|95.86|2694
1612276600000|2021-02-02 14:36:40|95.86|95.84|95.92|95.84|95.94|95.86|95.86|95.84|25217
1612276610000|2021-02-02 14:36:50|95.9|95.82|95.92|95.84|95.92|95.84|95.9|95.82|29447
1612276620000|2021-02-02 14:37:00|95.94|95.86|95.94|95.88|95.96|95.94|95.92|95.84|68498
1612276630000|2021-02-02 14:37:10|95.96|95.86|95.96|95.86|95.96|95.86|95.94|95.84|3964
1612276640000|2021-02-02 14:37:20|95.94|95.84|95.92|95.84|95.94|95.86|95.92|95.82|4277
1612276650000|2021-02-02 14:37:30|95.94|95.86|95.94|95.86|95.96|95.88|95.92|95.84|1952
1612276660000|2021-02-02 14:37:40|95.92|95.84|95.9|95.82|95.92|95.84|95.84|95.82|32713
1612276670000|2021-02-02 14:37:50|95.88||95.86||95.88||95.86||1
1612276680000|2021-02-02 14:38:00|95.84|95.8|95.8|95.76|95.84|95.8|95.78|95.72|99412
1612276690000|2021-02-02 14:38:10|95.78|95.74|95.78|95.72|95.78|95.74|95.78|95.72|2500
1612276700000|2021-02-02 14:38:20|||||||||6500
1612276710000|2021-02-02 14:38:30|95.8|95.68|95.8|95.74|95.8|95.74|95.8|95.68|23886
1612276720000|2021-02-02 14:38:40|95.78|95.7|95.78|95.68|95.78|95.72|95.78|95.66|2462
1612276730000|2021-02-02 14:38:50|95.76|95.66|95.76|95.68|95.76|95.7|95.74|95.62|7313
1612276740000|2021-02-02 14:39:00|95.78||95.78||95.78||95.78||4263
1612276750000|2021-02-02 14:39:10|95.76|95.64|95.76|95.64|95.76|95.64|95.76|95.62|3006
1612276760000|2021-02-02 14:39:20||95.62||95.64||95.64||95.62|0
1612276770000|2021-02-02 14:39:30|95.78|95.76|95.7|95.62|95.78|95.76|95.66|95.6|27433
1612276780000|2021-02-02 14:39:40|95.68|95.6|95.68|95.62|95.7|95.62|95.68|95.6|3256
1612276790000|2021-02-02 14:39:50|95.72|95.64|95.7|95.64|95.72|95.68|95.68|95.62|21241
1612276800000|2021-02-02 14:40:00|95.72|95.66|95.76|95.72|95.76|95.72|95.72|95.66|27349
1612276810000|2021-02-02 14:40:10|95.74|95.7|95.68|95.6|95.74|95.7|95.64|95.58|52051
1612276820000|2021-02-02 14:40:20|95.72||95.7||95.72||95.68||18046
1612276830000|2021-02-02 14:40:30|95.72|95.62|95.74|95.64|95.76|95.68|95.72|95.62|22516
1612276840000|2021-02-02 14:40:40|95.76|95.66|95.74|95.66|95.76|95.74|95.74|95.64|10355
1612276850000|2021-02-02 14:40:50|95.76|95.68|95.78|95.74|95.84|95.76|95.76|95.68|48976
1612276860000|2021-02-02 14:41:00|95.76|95.72|95.72|95.58|95.78|95.72|95.66|95.58|130225
1612276870000|2021-02-02 14:41:10|95.7|95.56|95.7|95.6|95.76|95.62|95.58|95.56|69072
1612276880000|2021-02-02 14:41:20|95.68|95.58|95.68|95.58|95.7|95.58|95.66|95.56|5369
1612276890000|2021-02-02 14:41:30|95.7|95.6|95.58|95.54|95.7|95.68|95.56|95.54|38825
1612276900000|2021-02-02 14:41:40|95.6|95.56|95.6|95.54|95.6|95.56|95.56|95.54|10497
1612276910000|2021-02-02 14:41:50|95.58|95.52|95.66|95.56|95.66|95.56|95.52|95.5|116451
1612276920000|2021-02-02 14:42:00|95.7|95.58|95.72|95.64|95.72|95.64|95.7|95.58|2826
1612276940000|2021-02-02 14:42:20|95.64|95.62|95.7|95.62|95.72|95.64|95.64|95.62|9369
1612276950000|2021-02-02 14:42:30|95.68|95.6|95.68|95.6|95.68|95.6|95.68|95.6|11017
1612276960000|2021-02-02 14:42:40||95.62||95.62||95.62||95.62|1168
1612276970000|2021-02-02 14:42:50|95.66|95.6|95.68|95.64|95.72|95.64|95.66|95.6|24516
1612276980000|2021-02-02 14:43:00|95.72|95.66|95.76|95.7|95.78|95.7|95.7|95.66|26339
1612276990000|2021-02-02 14:43:10|95.7|95.68|95.76|95.68|95.76|95.7|95.7|95.68|16610
1612277010000|2021-02-02 14:43:30|95.74|95.66|95.7|95.66|95.74|95.66|95.7|95.66|11138
1612277020000|2021-02-02 14:43:40|95.72|95.64|95.76|95.7|95.76|95.7|95.68|95.64|32717
1612277030000|2021-02-02 14:43:50|95.78|95.72|95.8|95.74|95.8|95.74|95.78|95.72|2822
1612277040000|2021-02-02 14:44:00|||||||||14867
1612277050000|2021-02-02 14:44:10|||||||||1200
1612277070000|2021-02-02 14:44:30|95.78|95.72|95.78|95.7|95.78|95.72|95.76|95.64|27779
1612277100000|2021-02-02 14:45:00|95.76|95.68|95.76|95.66|95.76|95.68|95.76|95.66|552
1612277110000|2021-02-02 14:45:10|95.74|95.72|95.72|95.68|95.74|95.72|95.72|95.66|9272
1612277120000|2021-02-02 14:45:20|95.74|95.7|95.78|95.74|95.78|95.76|95.74|95.7|11598
1612277130000|2021-02-02 14:45:30|95.8|95.76|95.86|95.8|95.86|95.82|95.8|95.7|31672
1612277140000|2021-02-02 14:45:40|95.84||95.86||95.86||95.84||2449
1612277150000|2021-02-02 14:45:50|95.84|95.78|95.82|95.74|95.84|95.78|95.82|95.74|5530
1612277170000|2021-02-02 14:46:10|95.8||95.8||95.8||95.78||3535
1612277180000|2021-02-02 14:46:20|95.78||95.78||95.78||95.78||566
1612277190000|2021-02-02 14:46:30|||||||||3278
1612277200000|2021-02-02 14:46:40|||||||||241
1612277210000|2021-02-02 14:46:50|||||||||1761
1612277220000|2021-02-02 14:47:00|95.76|95.72|95.7|95.66|95.76|95.72|95.68|95.66|26875
1612277230000|2021-02-02 14:47:10|95.68|95.64|95.68|95.6|95.68|95.64|95.64|95.58|61197
1612277240000|2021-02-02 14:47:20|95.66|95.58|95.66|95.58|95.66|95.58|95.66|95.58|13138
1612277250000|2021-02-02 14:47:30|95.68|95.6|95.58|95.5|95.72|95.6|95.56|95.5|146111
1612277260000|2021-02-02 14:47:40|95.6|95.52|95.62|95.54|95.68|95.58|95.58|95.5|61674
1612277270000|2021-02-02 14:47:50|||||||||1500
1612277280000|2021-02-02 14:48:00|95.6|95.56|95.56|95.52|95.6|95.56|95.56|95.52|21739
1612277290000|2021-02-02 14:48:10|95.54|95.5|95.46|95.42|95.54|95.5|95.46|95.42|101602
1612277300000|2021-02-02 14:48:20|95.44|95.4|95.4|95.3|95.44|95.4|95.4|95.3|47330
1612277310000|2021-02-02 14:48:30|95.38|95.28|95.36|95.3|95.38|95.36|95.34|95.26|28638
1612277320000|2021-02-02 14:48:40|95.38|95.32|95.38|95.32|95.38|95.36|95.36|95.3|18773
1612277330000|2021-02-02 14:48:50|95.36|95.3|95.32|95.24|95.36|95.3|95.3|95.22|4561
1612277340000|2021-02-02 14:49:00|95.3|95.2|95.32|95.26|95.34|95.3|95.3|95.2|34533
1612277350000|2021-02-02 14:49:10|95.34|95.28|95.36|95.3|95.36|95.3|95.34|95.28|17249
1612277360000|2021-02-02 14:49:20|95.38|95.36|95.56|95.46|95.58|95.46|95.38|95.36|63743
1612277370000|2021-02-02 14:49:30|95.54|95.44|95.38|95.3|95.54|95.44|95.38|95.28|12716
1612277380000|2021-02-02 14:49:40|95.36|95.28|95.36|95.28|95.36|95.3|95.36|95.28|13068
1612277390000|2021-02-02 14:49:50||95.3||95.3||95.3||95.28|30
1612277400000|2021-02-02 14:50:00|95.34|95.28|95.3|95.26|95.34|95.28|95.3|95.26|20501
1612277410000|2021-02-02 14:50:10|95.28|95.24|95.24|95.2|95.28|95.24|95.22|95.16|20106
1612277420000|2021-02-02 14:50:20|95.26|95.22|95.28|95.24|95.28|95.26|95.24|95.2|47889
1612277430000|2021-02-02 14:50:30|95.26|95.2|95.26|95.18|95.28|95.2|95.26|95.18|3829
1612277440000|2021-02-02 14:50:40|95.28||95.26||95.28||95.26||10
1612277450000|2021-02-02 14:50:50|||||||||599
1612277460000|2021-02-02 14:51:00|95.28|95.2|95.24|95.18|95.28|95.2|95.24|95.18|21909
1612277470000|2021-02-02 14:51:10|95.22|95.16|95.2|95.16|95.22|95.16|95.2|95.14|3890
1612277480000|2021-02-02 14:51:20|95.22|95.18|95.22|95.18|95.22|95.18|95.22|95.18|5624
1612277490000|2021-02-02 14:51:30|95.24|95.2|95.36|95.28|95.42|95.3|95.24|95.2|51151
1612277500000|2021-02-02 14:51:40|95.34|95.26|95.34|95.28|95.34|95.28|95.34|95.26|690
1612277510000|2021-02-02 14:51:50|95.32|95.26|95.32|95.26|95.32|95.26|95.32|95.26|65
1612277520000|2021-02-02 14:52:00|95.3|95.22|95.28|95.22|95.3|95.22|95.28|95.22|8028
1612277530000|2021-02-02 14:52:10|95.26|95.18|95.22|95.18|95.26|95.18|95.22|95.18|3507
1612277540000|2021-02-02 14:52:20|95.2||95.22||95.22||95.2||4790
1612277550000|2021-02-02 14:52:30|||||||||1825
1612277560000|2021-02-02 14:52:40|95.2|95.16|95.18|95.12|95.2|95.16|95.18|95.12|7408
1612277570000|2021-02-02 14:52:50|95.2|95.14|95.2|95.16|95.2|95.16|95.2|95.12|3977
1612277580000|2021-02-02 14:53:00||95.12||95.14||95.14||95.12|1525
1612277590000|2021-02-02 14:53:10|95.22|95.2|95.3|95.24|95.3|95.24|95.2|95.14|49347
1612277600000|2021-02-02 14:53:20|95.28|95.22|95.26|95.2|95.28|95.22|95.26|95.2|5784
1612277610000|2021-02-02 14:53:30|95.28||95.26||95.28||95.26||739
1612277630000|2021-02-02 14:53:50|||||||||6189
1612277640000|2021-02-02 14:54:00|95.28|95.22|95.28|95.26|95.3|95.26|95.28|95.2|26348
1612277650000|2021-02-02 14:54:10|95.26|95.24|95.22|95.2|95.26|95.24|95.22|95.2|7945
1612277660000|2021-02-02 14:54:20|95.24||95.24||95.24||95.24||8059
1612277690000|2021-02-02 14:54:50|95.26|95.24|95.26|95.22|95.26|95.24|95.24|95.2|9909
1612277700000|2021-02-02 14:55:00|95.28|95.26|95.26|95.22|95.4|95.34|95.26|95.22|46162
1612277710000|2021-02-02 14:55:10|||||||||1000
1612277720000|2021-02-02 14:55:20|95.28|95.24|95.4|95.34|95.4|95.34|95.28|95.24|33703
1612277730000|2021-02-02 14:55:30|95.44|95.36|95.38|95.3|95.44|95.36|95.38|95.3|17394
1612277740000|2021-02-02 14:55:40|95.36|95.28|95.28|95.22|95.38|95.28|95.28|95.22|3218
1612277750000|2021-02-02 14:55:50|95.26|95.28|95.3|95.24|95.3|95.28|95.26|95.24|16517
1612277760000|2021-02-02 14:56:00|95.32|95.26|95.38|95.34|95.38|95.34|95.32|95.26|17190
1612277770000|2021-02-02 14:56:10|95.36|95.32|95.36|95.32|95.36|95.32|95.36|95.32|2425
1612277780000|2021-02-02 14:56:20|95.38||95.38||95.38||95.38||365
1612277790000|2021-02-02 14:56:30|95.36|95.3|95.34|95.28|95.38|95.3|95.34|95.28|3605
1612277800000|2021-02-02 14:56:40|95.32||95.32||95.32||95.32||351
1612277810000|2021-02-02 14:56:50|95.34|95.3|95.46|95.38|95.46|95.44|95.34|95.28|30120
1612277820000|2021-02-02 14:57:00|95.44|95.36|95.44|95.34|95.44|95.36|95.44|95.34|208
1612277830000|2021-02-02 14:57:10|95.42|95.32|95.38|95.32|95.42|95.32|95.36|95.32|13998
1612277840000|2021-02-02 14:57:20|95.42|95.34|95.54|95.5|95.54|95.5|95.42|95.34|24514
1612277850000|2021-02-02 14:57:30|95.52|95.46|95.54|95.46|95.54|95.46|95.52|95.44|6800
1612277860000|2021-02-02 14:57:40|95.56|95.48|95.58|95.5|95.58|95.54|95.56|95.48|10020
1612277870000|2021-02-02 14:57:50|95.56|95.52|95.7|95.62|95.72|95.62|95.56|95.52|19498
1612277880000|2021-02-02 14:58:00|95.68||95.66||95.68||95.66||63
1612277890000|2021-02-02 14:58:10|95.64|95.6|95.58|95.52|95.64|95.6|95.58|95.52|4587
1612277900000|2021-02-02 14:58:20|95.6|95.54|95.6|95.54|95.6|95.54|95.58|95.54|400
1612277910000|2021-02-02 14:58:30|95.58|95.52|95.6|95.54|95.6|95.54|95.58|95.52|1110
1612277920000|2021-02-02 14:58:40||95.52||95.52||95.52||95.52|842
1612277930000|2021-02-02 14:58:50||95.54||95.54||95.54||95.52|1023
1612277940000|2021-02-02 14:59:00|95.58|95.52|95.58|95.52|95.58|95.52|95.56|95.52|16807
1612277960000|2021-02-02 14:59:20||95.54||95.54||95.54||95.54|2527
1612277970000|2021-02-02 14:59:30|95.6|95.56|95.68|95.62|95.74|95.64|95.6|95.56|28529
1612277980000|2021-02-02 14:59:40|95.66|95.6|95.66|95.58|95.68|95.6|95.66|95.58|2565
1612277990000|2021-02-02 14:59:50|95.64||95.64||95.64||95.64||2000
1612278000000|2021-02-02 15:00:00|95.66|95.6|95.66|95.6|95.66|95.6|95.66|95.58|10081
1612278020000|2021-02-02 15:00:20|95.64|95.58|95.64|95.58|95.64|95.58|95.62|95.58|9206
1612278050000|2021-02-02 15:00:50|95.62|95.56|95.54|95.5|95.62|95.56|95.54|95.46|37626
1612278060000|2021-02-02 15:01:00|95.56|95.52|95.56|95.5|95.56|95.52|95.56|95.5|21130
1612278070000|2021-02-02 15:01:10|95.6|95.52|95.56|95.5|95.6|95.52|95.56|95.5|2890
1612278090000|2021-02-02 15:01:30|95.58|95.52|95.5|95.46|95.64|95.54|95.5|95.46|79936
1612278100000|2021-02-02 15:01:40|95.52||95.52||95.52||95.5||2117
1612278110000|2021-02-02 15:01:50|||||||||3200
1612278120000|2021-02-02 15:02:00|95.54|95.48|95.7|95.64|95.74|95.64|95.52|95.46|46088
1612278130000|2021-02-02 15:02:10|95.74|95.66|95.72|95.66|95.76|95.7|95.7|95.64|8375
1612278140000|2021-02-02 15:02:20|95.7||95.7||95.72||95.7||1587
1612278150000|2021-02-02 15:02:30|95.72|95.64|95.74|95.68|95.76|95.68|95.68|95.64|34262
1612278160000|2021-02-02 15:02:40|||||||||10
1612278170000|2021-02-02 15:02:50|95.76|95.7|95.84|95.78|95.9|95.84|95.76|95.7|64265
1612278180000|2021-02-02 15:03:00|95.82|95.74|95.72|95.64|95.84|95.74|95.72|95.64|161286
1612278190000|2021-02-02 15:03:10||95.66||95.66||95.66||95.66|20
1612278200000|2021-02-02 15:03:20|95.74|95.68|95.78|95.7|95.78|95.72|95.74|95.68|14410
1612278210000|2021-02-02 15:03:30|95.76|95.68|95.74|95.66|95.76|95.68|95.74|95.66|3799
1612278220000|2021-02-02 15:03:40|95.76|95.7|95.74|95.64|95.76|95.72|95.74|95.64|9779
1612278240000|2021-02-02 15:04:00||95.66||95.64||95.66||95.64|268
1612278250000|2021-02-02 15:04:10|||||||||171
1612278260000|2021-02-02 15:04:20|95.72|95.66|95.7|95.66|95.72|95.66|95.7|95.64|2411
1612278270000|2021-02-02 15:04:30||95.64||95.64||95.64||95.64|3950
1612278280000|2021-02-02 15:04:40|95.72|95.66|95.72|95.66|95.78|95.68|95.7|95.64|89320
1612278290000|2021-02-02 15:04:50|95.76|95.68|95.7|95.64|95.76|95.72|95.7|95.64|57228
1612278300000|2021-02-02 15:05:00|95.72|95.7|95.82|95.76|95.82|95.76|95.7|95.66|141741
1612278310000|2021-02-02 15:05:10|95.8|95.74|95.8|95.7|95.84|95.74|95.8|95.7|14087
1612278320000|2021-02-02 15:05:20|95.78|95.72|95.8|95.72|95.8|95.72|95.78|95.72|29033
1612278330000|2021-02-02 15:05:30|95.84|95.74|95.84|95.8|95.86|95.82|95.8|95.74|25833
1612278340000|2021-02-02 15:05:40|95.82|95.78|95.8|95.72|95.84|95.78|95.8|95.72|19573
1612278350000|2021-02-02 15:05:50|95.76|95.7|95.74|95.68|95.76|95.72|95.74|95.68|1436
1612278360000|2021-02-02 15:06:00|95.72||95.72||95.72||95.72||601
1612278370000|2021-02-02 15:06:10|95.74|95.66|95.74|95.66|95.74|95.68|95.74|95.66|9133
1612278380000|2021-02-02 15:06:20|95.72||95.74||95.74||95.72||2158
1612278390000|2021-02-02 15:06:30|95.72|95.64|95.64|95.6|95.72|95.64|95.64|95.6|29152
1612278400000|2021-02-02 15:06:40|||||||||2523
1612278410000|2021-02-02 15:06:50|95.62|95.58|95.64|95.58|95.64|95.58|95.62|95.58|3530
1612278420000|2021-02-02 15:07:00|95.62||95.62||95.62||95.62||3564
1612278430000|2021-02-02 15:07:10|95.6|95.56|95.6|95.56|95.62|95.56|95.6|95.54|4072
1612278440000|2021-02-02 15:07:20|95.58|95.54|95.56|95.5|95.58|95.54|95.54|95.48|3068
1612278450000|2021-02-02 15:07:30|||||||||2072
1612278470000|2021-02-02 15:07:50||95.52||95.52||95.52||95.52|156
1612278480000|2021-02-02 15:08:00|95.58|95.54|95.56|95.52|95.58|95.54|95.52|95.5|33808
1612278490000|2021-02-02 15:08:10||95.5||95.5||95.5||95.5|20
1612278500000|2021-02-02 15:08:20|95.54|95.48|95.5|95.46|95.54|95.5|95.5|95.46|3128
1612278510000|2021-02-02 15:08:30|95.48|95.44|95.5|95.44|95.5|95.44|95.46|95.44|22394
1612278520000|2021-02-02 15:08:40|95.52|95.46|95.54|95.48|95.54|95.5|95.5|95.46|11006
1612278530000|2021-02-02 15:08:50|95.52|95.5|95.54|95.5|95.56|95.54|95.52|95.46|16406
1612278540000|2021-02-02 15:09:00|||||||||3300
1612278550000|2021-02-02 15:09:10|95.56||95.54||95.56||95.54||4423
1612278570000|2021-02-02 15:09:30|95.52|95.48|95.52|95.46|95.52|95.48|95.52|95.46|9416
1612278580000|2021-02-02 15:09:40|||||||||550
1612278600000|2021-02-02 15:10:00|||||||||350
1612278610000|2021-02-02 15:10:10|95.5|95.44|95.52|95.46|95.52|95.48|95.5|95.44|41787
1612278620000|2021-02-02 15:10:20||95.48||95.48||95.48||95.48|13696
1612278630000|2021-02-02 15:10:30||95.46||95.48||95.48||95.46|1575
1612278640000|2021-02-02 15:10:40|95.5|95.5|95.52|95.48|95.52|95.5|95.5|95.48|8573
1612278650000|2021-02-02 15:10:50|95.54|95.5|95.54|95.5|95.54|95.5|95.54|95.5|17579
1612278660000|2021-02-02 15:11:00|95.52|95.48|95.52|95.48|95.52|95.48|95.52|95.48|2572
1612278670000|2021-02-02 15:11:10|95.54|95.5|95.54|95.5|95.58|95.52|95.54|95.48|51634
1612278680000|2021-02-02 15:11:20|95.52|95.48|95.52|95.46|95.52|95.48|95.5|95.44|11217
1612278700000|2021-02-02 15:11:40|||||||||5350
1612278710000|2021-02-02 15:11:50|95.54|95.48|95.52|95.46|95.54|95.48|95.5|95.46|3018
1612278730000|2021-02-02 15:12:10|95.54|95.48|95.54|95.46|95.66|95.52|95.54|95.46|102000
1612278740000|2021-02-02 15:12:20|||||||||7
1612278750000|2021-02-02 15:12:30|95.52||95.54||95.54||95.52||2562
1612278770000|2021-02-02 15:12:50|95.56|95.48|95.56|95.5|95.56|95.52|95.54|95.48|29596
1612278780000|2021-02-02 15:13:00|95.58|95.48|95.56|95.52|95.74|95.58|95.56|95.48|116714
1612278790000|2021-02-02 15:13:10|95.58|95.56|95.58|95.52|95.58|95.56|95.56|95.52|7368
1612278820000|2021-02-02 15:13:40|95.56|95.5|95.52|95.48|95.56|95.5|95.5|95.48|13681
1612278830000|2021-02-02 15:13:50|95.5|95.46|95.48|95.42|95.5|95.46|95.46|95.42|69867
1612278840000|2021-02-02 15:14:00|95.5|95.44|95.48|95.42|95.5|95.44|95.46|95.42|51767
1612278850000|2021-02-02 15:14:10||95.44||95.42||95.44||95.42|6568
1612278860000|2021-02-02 15:14:20|95.46|95.4|95.34|95.3|95.46|95.4|95.34|95.3|63723
1612278870000|2021-02-02 15:14:30|95.32|95.26|95.3|95.22|95.34|95.26|95.3|95.22|9590
1612278880000|2021-02-02 15:14:40||95.2||95.2||95.2||95.18|0
1612278890000|2021-02-02 15:14:50|95.32|95.22|95.36|95.28|95.36|95.34|95.3|95.22|71846
1612278900000|2021-02-02 15:15:00|95.34|95.3|95.34|95.28|95.36|95.3|95.34|95.28|2000
1612278910000|2021-02-02 15:15:10|95.36|95.3|95.56|95.48|95.56|95.48|95.36|95.28|55240
1612278920000|2021-02-02 15:15:20|95.54||95.54||95.54||95.54||0
1612278930000|2021-02-02 15:15:30|||||||||500
1612278940000|2021-02-02 15:15:40|95.56|95.5|95.56|95.5|95.56|95.5|95.56|95.5|4647
1612278950000|2021-02-02 15:15:50|||||||||2100
1612278960000|2021-02-02 15:16:00|95.58|95.52|95.6|95.52|95.6|95.54|95.54|95.5|14171
1612278970000|2021-02-02 15:16:10|95.58|95.54|95.54|95.48|95.58|95.54|95.5|95.48|27683
1612278990000|2021-02-02 15:16:30|95.58|95.54|95.58|95.54|95.58|95.54|95.58|95.5|3428
1612279000000|2021-02-02 15:16:40|95.62|95.56|95.62|95.56|95.62|95.56|95.58|95.56|17001
1612279010000|2021-02-02 15:16:50|||||||||4083
1612279020000|2021-02-02 15:17:00|95.66|95.58|95.66|95.58|95.66|95.6|95.66|95.58|4399
1612279030000|2021-02-02 15:17:10|95.68|95.6|95.66|95.6|95.68|95.6|95.66|95.6|4723
1612279040000|2021-02-02 15:17:20|95.68|95.62|95.7|95.64|95.7|95.66|95.66|95.62|20395
1612279050000|2021-02-02 15:17:30|95.72|95.66|95.74|95.68|95.74|95.68|95.72|95.66|7186
1612279060000|2021-02-02 15:17:40|95.72|95.66|95.74|95.66|95.74|95.66|95.72|95.66|724
1612279070000|2021-02-02 15:17:50|95.7|95.68|95.76|95.68|95.78|95.68|95.7|95.68|2754
1612279080000|2021-02-02 15:18:00|95.74|95.7|95.74|95.68|95.74|95.7|95.74|95.68|0
1612279090000|2021-02-02 15:18:10|95.76||95.76||95.76||95.76||10753
1612279100000|2021-02-02 15:18:20||95.7||95.7||95.7||95.7|100
1612279120000|2021-02-02 15:18:40|95.74|95.68|95.68|95.64|95.76|95.68|95.68|95.64|31380
1612279130000|2021-02-02 15:18:50|95.7||95.7||95.7||95.68||2753
1612279180000|2021-02-02 15:19:40|95.68|95.66|95.66|95.6|95.68|95.66|95.66|95.58|3793
1612279190000|2021-02-02 15:19:50||95.58||95.58||95.58||95.58|10462
1612279200000|2021-02-02 15:20:00|95.64|95.6|95.7|95.64|95.76|95.68|95.64|95.58|86008
1612279210000|2021-02-02 15:20:10|95.68|95.62|95.64|95.6|95.68|95.62|95.64|95.58|11655
1612279220000|2021-02-02 15:20:20|95.62|95.58|95.54|95.44|95.64|95.58|95.54|95.44|20527
1612279230000|2021-02-02 15:20:30|95.52|95.46|95.5|95.46|95.54|95.46|95.5|95.46|4216
1612279240000|2021-02-02 15:20:40|95.48|95.44|95.54|95.46|95.58|95.52|95.46|95.38|64040
1612279250000|2021-02-02 15:20:50|95.52||95.54||95.54||95.52||5176
1612279270000|2021-02-02 15:21:10||95.48||95.46||95.48||95.46|4640
1612279280000|2021-02-02 15:21:20||95.48||95.48||95.48||95.48|13282
1612279290000|2021-02-02 15:21:30|95.56|95.5|95.54|95.48|95.56|95.5|95.52|95.46|16937
1612279300000|2021-02-02 15:21:40|95.52|95.46|95.52|95.46|95.52|95.48|95.52|95.46|400
1612279310000|2021-02-02 15:21:50|||||||||1036
1612279320000|2021-02-02 15:22:00|95.5||95.5||95.5||95.5||5267
1612279340000|2021-02-02 15:22:20|95.52|95.48|95.52|95.48|95.52|95.48|95.52|95.48|8721
1612279350000|2021-02-02 15:22:30|95.54|95.52|95.56|95.52|95.58|95.54|95.54|95.5|62502
1612279360000|2021-02-02 15:22:40|95.54|95.5|95.54|95.5|95.56|95.54|95.54|95.5|5921
1612279370000|2021-02-02 15:22:50||95.48||95.48||95.48||95.48|6234
1612279400000|2021-02-02 15:23:20|95.56|95.5|95.56|95.52|95.56|95.52|95.56|95.5|10806
1612279410000|2021-02-02 15:23:30|95.58|95.5|95.56|95.5|95.58|95.56|95.54|95.48|15361
1612279430000|2021-02-02 15:23:50|||||||||3313
1612279440000|2021-02-02 15:24:00|95.58|95.52|95.58|95.52|95.58|95.52|95.58|95.52|9235
1612279450000|2021-02-02 15:24:10|95.56|95.5|95.54|95.5|95.56|95.5|95.54|95.5|8299
1612279460000|2021-02-02 15:24:20|95.52|95.48|95.4|95.32|95.52|95.48|95.4|95.32|59214
1612279470000|2021-02-02 15:24:30|95.38|95.3|95.38|95.28|95.38|95.3|95.34|95.28|15344
1612279480000|2021-02-02 15:24:40|95.36||95.34||95.36||95.34||176
1612279490000|2021-02-02 15:24:50||95.26||95.26||95.26||95.24|4049
1612279500000|2021-02-02 15:25:00|95.36|95.28|95.4|95.36|95.4|95.36|95.34|95.28|44811
1612279510000|2021-02-02 15:25:10|95.42|95.38|95.4|95.34|95.42|95.38|95.36|95.32|28543
1612279520000|2021-02-02 15:25:20|||||||||500
1612279530000|2021-02-02 15:25:30|95.42|95.36|95.46|95.38|95.46|95.4|95.42|95.36|22660
1612279540000|2021-02-02 15:25:40|95.42|95.42|95.46|95.38|95.5|95.44|95.42|95.38|16761
1612279550000|2021-02-02 15:25:50|||||||||100
1612279570000|2021-02-02 15:26:10|95.44|95.36|95.4|95.36|95.44|95.36|95.4|95.36|7531
1612279580000|2021-02-02 15:26:20|95.38|95.34|95.4|95.32|95.4|95.34|95.38|95.3|2273
1612279590000|2021-02-02 15:26:30|95.38|95.3|95.4|95.32|95.4|95.32|95.38|95.3|0
1612279600000|2021-02-02 15:26:40|95.42|95.34|95.4|95.32|95.44|95.36|95.38|95.32|11053
1612279610000|2021-02-02 15:26:50|95.42|95.34|95.44|95.4|95.44|95.42|95.42|95.34|10749
1612279620000|2021-02-02 15:27:00|95.42|95.38|95.44|95.36|95.44|95.38|95.42|95.36|4814
1612279630000|2021-02-02 15:27:10|95.42|95.4|95.42|95.36|95.42|95.4|95.42|95.36|4271
1612279640000|2021-02-02 15:27:20|95.4|95.34|95.4|95.32|95.4|95.34|95.4|95.32|3729
1612279650000|2021-02-02 15:27:30|95.38|95.3|95.38|95.3|95.38|95.32|95.38|95.3|9469
1612279670000|2021-02-02 15:27:50|95.36|95.32|95.4|95.32|95.4|95.34|95.34|95.3|9012
1612279680000|2021-02-02 15:28:00||95.34||95.34||95.34||95.34|850
1612279690000|2021-02-02 15:28:10|95.44|95.36|95.44|95.36|95.44|95.38|95.44|95.36|13034
1612279700000|2021-02-02 15:28:20|95.42|95.34|95.38|95.32|95.42|95.34|95.38|95.32|3643
1612279720000|2021-02-02 15:28:40|95.4|95.34|95.4|95.34|95.4|95.34|95.4|95.34|3810
1612279730000|2021-02-02 15:28:50|95.38|95.32|95.38|95.3|95.38|95.32|95.38|95.28|12936
1612279740000|2021-02-02 15:29:00|||||||||100
1612279750000|2021-02-02 15:29:10|||||||||2074
1612279760000|2021-02-02 15:29:20||95.32||95.32||95.32||95.32|8440
1612279770000|2021-02-02 15:29:30|95.4|95.34|95.4|95.32|95.42|95.36|95.4|95.32|18385
1612279780000|2021-02-02 15:29:40|95.38|95.3|95.38|95.3|95.4|95.32|95.38|95.3|7817
1612279790000|2021-02-02 15:29:50|95.4|95.32|95.4|95.32|95.4|95.32|95.38|95.32|13517
1612279800000|2021-02-02 15:30:00|95.38|95.34|95.4|95.34|95.4|95.34|95.38|95.34|2400
1612279810000|2021-02-02 15:30:10|95.42|95.36|95.4|95.32|95.44|95.4|95.4|95.32|69740
1612279820000|2021-02-02 15:30:20|||||||||15637
1612279830000|2021-02-02 15:30:30||95.34||95.34||95.34||95.34|1262
1612279840000|2021-02-02 15:30:40|95.42|95.36|95.5|95.42|95.5|95.44|95.42|95.36|40818
1612279850000|2021-02-02 15:30:50|95.48||95.48||95.48||95.48||10
1612279860000|2021-02-02 15:31:00|95.5||95.48||95.5||95.48||8400
1612279870000|2021-02-02 15:31:10|95.46|95.4|95.48|95.4|95.48|95.46|95.46|95.4|25466
1612279880000|2021-02-02 15:31:20|95.5|95.42|95.5|95.42|95.5|95.42|95.5|95.42|5734
1612279890000|2021-02-02 15:31:30|95.48|95.4|95.5|95.42|95.5|95.42|95.48|95.4|10
1612279910000|2021-02-02 15:31:50|95.48|95.4|95.46|95.4|95.48|95.4|95.46|95.4|5567
1612279920000|2021-02-02 15:32:00|95.44|95.38|95.46|95.38|95.46|95.38|95.44|95.38|6664
1612279930000|2021-02-02 15:32:10|95.44|95.4|95.46|95.38|95.46|95.4|95.44|95.38|74
1612279940000|2021-02-02 15:32:20|95.44|95.36|95.44|95.38|95.44|95.38|95.44|95.36|952
1612279950000|2021-02-02 15:32:30||95.36||95.36||95.36||95.36|0
1612279960000|2021-02-02 15:32:40||95.38||95.38||95.38||95.38|1639
1612279970000|2021-02-02 15:32:50|||||||||1907
1612279980000|2021-02-02 15:33:00|95.42|95.36|95.36|95.32|95.44|95.36|95.36|95.32|12796
1612279990000|2021-02-02 15:33:10|95.38||95.38||95.38||95.36||7753
1612280000000|2021-02-02 15:33:20|95.36||95.38||95.38||95.36||2059
1612280010000|2021-02-02 15:33:30|||||||||2100
1612280020000|2021-02-02 15:33:40|95.36||95.36||95.38||95.34||1114
1612280030000|2021-02-02 15:33:50|||||||||5964
1612280040000|2021-02-02 15:34:00|95.38|95.34|95.34|95.26|95.38|95.34|95.34|95.26|29992
1612280050000|2021-02-02 15:34:10|95.32|95.24|95.3|95.24|95.32|95.26|95.3|95.22|25992
1612280060000|2021-02-02 15:34:20|95.28|95.22|95.3|95.2|95.3|95.24|95.28|95.2|5741
1612280070000|2021-02-02 15:34:30|95.28|95.22|95.3|95.24|95.3|95.24|95.28|95.22|13760
1612280080000|2021-02-02 15:34:40|95.28|95.22|95.26|95.2|95.3|95.24|95.26|95.2|8997
1612280090000|2021-02-02 15:34:50|95.24|95.18|95.2|95.12|95.24|95.18|95.2|95.12|6810
1612280100000|2021-02-02 15:35:00|95.18|95.1|95.18|95.1|95.2|95.1|95.18|95.1|21
1612280110000|2021-02-02 15:35:10|95.16|95.08|95.14|95.06|95.16|95.08|95.14|95.06|20533
1612280130000|2021-02-02 15:35:30|95.16|95.08|95.14|95.04|95.16|95.1|95.1|95.04|52564
1612280140000|2021-02-02 15:35:40|95.12|95.02|95.08|95.02|95.14|95.04|95.06|95|60084
1612280150000|2021-02-02 15:35:50|95.06|95|95|94.94|95.08|95.02|94.94|94.9|375179
1612280160000|2021-02-02 15:36:00|95.02|94.96|95.06|95.02|95.06|95.02|95|94.96|68147
1612280170000|2021-02-02 15:36:10|95.08|95.04|95.12|95.06|95.12|95.08|95.08|95.04|34591
1612280180000|2021-02-02 15:36:20|95.14|95.12|95.16|95.1|95.16|95.12|95.14|95.08|26775
1612280190000|2021-02-02 15:36:30||95.08||95.1||95.1||95.08|1
1612280200000|2021-02-02 15:36:40|||||||||1887
1612280210000|2021-02-02 15:36:50|95.14||95.14||95.14||95.14||5529
1612280220000|2021-02-02 15:37:00|95.12|95.08|95.16|95.08|95.16|95.1|95.12|95.08|8099
1612280240000|2021-02-02 15:37:20||95.1||95.08||95.1||95.08|704
1612280250000|2021-02-02 15:37:30|95.14||95.14||95.14||95.14||6089
1612280260000|2021-02-02 15:37:40|||||||||2456
1612280280000|2021-02-02 15:38:00|95.16|95.1|95.16|95.1|95.16|95.1|95.16|95.08|6763
1612280300000|2021-02-02 15:38:20|95.18|95.12|95.38|95.32|95.38|95.32|95.18|95.12|129158
1612280310000|2021-02-02 15:38:30|95.36|95.3|95.36|95.28|95.36|95.3|95.36|95.28|8703
1612280320000|2021-02-02 15:38:40|95.38||95.36||95.38||95.36||168
1612280330000|2021-02-02 15:38:50|95.34|95.3|95.36|95.3|95.36|95.3|95.34|95.28|30319
1612280340000|2021-02-02 15:39:00|95.38|95.28|95.36|95.28|95.38|95.28|95.36|95.28|8841
1612280350000|2021-02-02 15:39:10|95.34|95.26|95.28|95.22|95.34|95.26|95.26|95.22|37103
1612280360000|2021-02-02 15:39:20|95.32|95.24|95.26|95.22|95.32|95.26|95.26|95.22|53212
1612280370000|2021-02-02 15:39:30|95.24|95.2|95.24|95.2|95.24|95.2|95.24|95.2|14054
1612280380000|2021-02-02 15:39:40|95.22|95.18|95.22|95.16|95.22|95.18|95.2|95.16|12702
1612280400000|2021-02-02 15:40:00|95.26|95.18|95.26|95.2|95.26|95.22|95.26|95.16|18086
1612280410000|2021-02-02 15:40:10||95.18||95.22||95.22||95.18|0
1612280430000|2021-02-02 15:40:30|||||||||12167
1612280450000|2021-02-02 15:40:50|95.24|95.2|95.24|95.18|95.24|95.2|95.24|95.18|12412
1612280460000|2021-02-02 15:41:00|||||||||4
1612280480000|2021-02-02 15:41:20|95.26|95.2|95.28|95.22|95.28|95.24|95.26|95.2|56044
1612280490000|2021-02-02 15:41:30|95.3|95.24|95.34|95.28|95.36|95.32|95.28|95.24|54584
1612280500000|2021-02-02 15:41:40|95.28|95.26|95.32|95.26|95.34|95.26|95.28|95.24|16446
1612280520000|2021-02-02 15:42:00|95.3||95.32||95.32||95.3||1711
1612280560000|2021-02-02 15:42:40||95.24||95.26||95.26||95.24|31565
1612280570000|2021-02-02 15:42:50|95.34|95.28|95.36|95.3|95.36|95.32|95.32|95.28|25926
1612280590000|2021-02-02 15:43:10|95.38|95.32|95.32|95.26|95.4|95.32|95.32|95.26|44920
1612280600000|2021-02-02 15:43:20|95.34|95.28|95.32|95.28|95.34|95.28|95.32|95.28|798
1612280610000|2021-02-02 15:43:30|95.3|95.26|95.32|95.26|95.32|95.28|95.3|95.26|10827
1612280640000|2021-02-02 15:44:00|95.3|95.24|95.3|95.22|95.3|95.24|95.3|95.22|4467
1612280650000|2021-02-02 15:44:10||95.24||95.24||95.24||95.22|0
1612280660000|2021-02-02 15:44:20|||||||||26000
1612280680000|2021-02-02 15:44:40|95.32|95.26|95.32|95.26|95.34|95.32|95.32|95.24|36607
1612280690000|2021-02-02 15:44:50|95.36|95.28|95.32|95.26|95.36|95.3|95.32|95.26|15031
1612280700000|2021-02-02 15:45:00|95.3|95.24|95.32|95.26|95.32|95.28|95.28|95.24|16331
1612280710000|2021-02-02 15:45:10|95.3|95.28|95.36|95.32|95.36|95.32|95.3|95.26|38491
1612280720000|2021-02-02 15:45:20|95.4|95.34|95.38|95.32|95.42|95.36|95.36|95.3|54694
1612280730000|2021-02-02 15:45:30|95.36|95.3|95.36|95.3|95.36|95.3|95.36|95.3|23004
1612280750000|2021-02-02 15:45:50|||||||||300
1612280760000|2021-02-02 15:46:00|95.38|95.36|95.36|95.28|95.38|95.36|95.32|95.28|17001
1612280770000|2021-02-02 15:46:10|95.38|95.3|95.4|95.32|95.4|95.36|95.38|95.3|19329
1612280780000|2021-02-02 15:46:20|95.38|95.34|95.38|95.3|95.4|95.34|95.38|95.3|3625
1612280790000|2021-02-02 15:46:30|95.4|95.32|95.4|95.32|95.4|95.36|95.38|95.32|2656
1612280800000|2021-02-02 15:46:40||95.34||95.34||95.34||95.34|908
1612280810000|2021-02-02 15:46:50|95.38|95.32|95.38|95.32|95.38|95.32|95.38|95.32|44739
1612280820000|2021-02-02 15:47:00|95.32|95.3|95.38|95.3|95.4|95.36|95.32|95.3|50257
1612280840000|2021-02-02 15:47:20|95.4|95.32|95.38|95.32|95.4|95.34|95.38|95.32|10569
1612280850000|2021-02-02 15:47:30|95.4|95.3|95.34|95.28|95.4|95.3|95.34|95.28|105361
1612280860000|2021-02-02 15:47:40|95.36|95.26|95.34|95.28|95.36|95.3|95.34|95.26|36227
1612280880000|2021-02-02 15:48:00|95.32|95.26|95.34|95.3|95.34|95.3|95.28|95.26|22579
1612280890000|2021-02-02 15:48:10|95.36|95.32|95.34|95.28|95.36|95.32|95.34|95.28|11297
1612280900000|2021-02-02 15:48:20|95.32|95.26|95.32|95.26|95.34|95.26|95.32|95.26|1311
1612280910000|2021-02-02 15:48:30|95.34|95.28|95.34|95.3|95.36|95.3|95.32|95.28|25305
1612280920000|2021-02-02 15:48:40||95.28||95.28||95.28||95.28|0
1612280940000|2021-02-02 15:49:00|95.36|95.3|95.4|95.36|95.42|95.38|95.34|95.3|131035
1612280950000|2021-02-02 15:49:10|95.38|95.34|95.34|95.28|95.42|95.34|95.32|95.28|52843
1612280960000|2021-02-02 15:49:20|95.38|95.3|95.34|95.28|95.4|95.32|95.34|95.28|65772
1612280970000|2021-02-02 15:49:30|||||||||7450
1612280990000|2021-02-02 15:49:50|95.36|95.3|95.38|95.32|95.38|95.34|95.36|95.3|16123
1612281000000|2021-02-02 15:50:00|95.4|95.34|95.48|95.44|95.48|95.44|95.38|95.34|78114
1612281010000|2021-02-02 15:50:10|95.5|95.42|95.48|95.4|95.5|95.42|95.48|95.4|13887
1612281020000|2021-02-02 15:50:20||95.38||95.4||95.4||95.38|1019
1612281030000|2021-02-02 15:50:30|95.5|95.42|95.5|95.46|95.5|95.46|95.48|95.42|6116
1612281040000|2021-02-02 15:50:40|95.54|95.48|95.5|95.44|95.54|95.48|95.48|95.44|20044
1612281050000|2021-02-02 15:50:50|95.48|95.42|95.48|95.42|95.48|95.42|95.46|95.4|2662
1612281060000|2021-02-02 15:51:00|95.46||95.48||95.48||95.46||0
1612281070000|2021-02-02 15:51:10|95.46||95.46||95.46||95.46||101
1612281080000|2021-02-02 15:51:20|95.44|95.4|95.46|95.4|95.46|95.42|95.44|95.38|9824
1612281090000|2021-02-02 15:51:30|95.44|95.38|95.4|95.36|95.44|95.38|95.4|95.36|5740
1612281100000|2021-02-02 15:51:40|95.44|95.4|95.44|95.4|95.44|95.4|95.44|95.4|9408
1612281120000|2021-02-02 15:52:00|95.42||95.44||95.44||95.42||3399
1612281130000|2021-02-02 15:52:10|95.42|95.38|95.4|95.38|95.42|95.4|95.4|95.36|9313
1612281140000|2021-02-02 15:52:20|95.38|95.36|95.4|95.34|95.4|95.36|95.36|95.32|12751
1612281160000|2021-02-02 15:52:40|95.42|95.36|95.38|95.3|95.42|95.4|95.34|95.3|72147
1612281170000|2021-02-02 15:52:50|95.36||95.36||95.36||95.34||30
1612281180000|2021-02-02 15:53:00|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|5627
1612281190000|2021-02-02 15:53:10|95.36||95.34||95.36||95.34||0
1612281200000|2021-02-02 15:53:20|95.36|95.3|95.36|95.3|95.36|95.3|95.34|95.3|7613
1612281210000|2021-02-02 15:53:30|95.38|95.32|95.48|95.4|95.48|95.42|95.38|95.32|64835
1612281220000|2021-02-02 15:53:40|95.46||95.46||95.46||95.46||55
1612281230000|2021-02-02 15:53:50|95.44|95.38|95.44|95.38|95.44|95.38|95.44|95.38|16886
1612281240000|2021-02-02 15:54:00|95.42|95.36|95.42|95.32|95.42|95.36|95.42|95.32|10938
1612281250000|2021-02-02 15:54:10||95.36||95.36||95.36||95.36|50
1612281260000|2021-02-02 15:54:20|||||||||26403
1612281270000|2021-02-02 15:54:30|||||||||1048
1612281280000|2021-02-02 15:54:40|95.4|95.34|95.4|95.32|95.42|95.34|95.4|95.32|8894
1612281290000|2021-02-02 15:54:50|95.42|95.34|95.4|95.34|95.42|95.34|95.4|95.34|258
1612281300000|2021-02-02 15:55:00|95.42|95.36|95.44|95.36|95.44|95.38|95.42|95.34|8868
1612281310000|2021-02-02 15:55:10|95.42|95.38|95.4|95.34|95.42|95.38|95.4|95.34|9720
1612281320000|2021-02-02 15:55:20|95.38||95.4||95.4||95.38||81
1612281330000|2021-02-02 15:55:30|95.38|95.36|95.42|95.36|95.42|95.36|95.38|95.36|4853
1612281340000|2021-02-02 15:55:40|95.4||95.4||95.4||95.4||1059
1612281360000|2021-02-02 15:56:00|95.42|95.38|95.44|95.4|95.44|95.4|95.4|95.36|15693
1612281370000|2021-02-02 15:56:10|95.42||95.44||95.44||95.42||278
1612281380000|2021-02-02 15:56:20|95.4|95.42|95.44|95.38|95.44|95.42|95.4|95.38|13979
1612281400000|2021-02-02 15:56:40|95.42|95.36|95.4|95.34|95.42|95.4|95.4|95.34|29031
1612281410000|2021-02-02 15:56:50|95.42|95.36|95.4|95.36|95.42|95.36|95.4|95.36|4387
1612281420000|2021-02-02 15:57:00|95.42|95.38|95.42|95.38|95.42|95.4|95.42|95.38|1965
1612281430000|2021-02-02 15:57:10|95.4|95.4|95.44|95.42|95.46|95.44|95.4|95.4|26325
1612281440000|2021-02-02 15:57:20|95.46|95.46|95.48|95.44|95.48|95.46|95.46|95.44|6423
1612281470000|2021-02-02 15:57:50|95.46|95.42|95.46|95.4|95.46|95.42|95.46|95.4|2358
1612281480000|2021-02-02 15:58:00||95.42||95.42||95.42||95.42|12682
1612281500000|2021-02-02 15:58:20|95.44|95.4|95.46|95.4|95.46|95.42|95.44|95.38|22878
1612281510000|2021-02-02 15:58:30|95.48|95.42|95.46|95.42|95.48|95.46|95.46|95.42|19141
1612281520000|2021-02-02 15:58:40|95.48||95.48||95.48||95.48||669
1612281540000|2021-02-02 15:59:00|95.46||95.46||95.48||95.46||413
1612281550000|2021-02-02 15:59:10|||||||||104
1612281560000|2021-02-02 15:59:20|||||||||198
1612281570000|2021-02-02 15:59:30|95.44|95.4|95.42|95.38|95.44|95.4|95.42|95.38|24398
1612281580000|2021-02-02 15:59:40|95.44|95.4|95.38|95.34|95.44|95.4|95.38|95.34|22758
1612281590000|2021-02-02 15:59:50|95.36|95.32|95.34|95.28|95.36|95.32|95.32|95.28|23230
1612281600000|2021-02-02 16:00:00|95.32|95.26|95.3|95.2|95.32|95.26|95.3|95.2|2843
1612281610000|2021-02-02 16:00:10||95.22||95.24||95.24||95.22|1000
1612281620000|2021-02-02 16:00:20|95.32|95.26|95.38|95.34|95.38|95.34|95.32|95.26|73992
1612281630000|2021-02-02 16:00:30|95.36|95.32|95.38|95.32|95.38|95.32|95.36|95.32|55131
1612281640000|2021-02-02 16:00:40|95.36|95.3|95.34|95.28|95.36|95.3|95.34|95.28|21750
1612281650000|2021-02-02 16:00:50|95.26|95.26|95.34|95.28|95.34|95.28|95.26|95.24|48863
1612281660000|2021-02-02 16:01:00|95.36|95.3|95.38|95.32|95.38|95.34|95.34|95.3|33397
1612281680000|2021-02-02 16:01:20|95.36|95.3|95.36|95.28|95.38|95.3|95.36|95.28|11890
1612281700000|2021-02-02 16:01:40|95.3|95.3|95.36|95.3|95.38|95.34|95.3|95.28|121743
1612281720000|2021-02-02 16:02:00|95.38|95.32|95.38|95.34|95.4|95.38|95.36|95.32|56230
1612281730000|2021-02-02 16:02:10|95.36|95.32|95.36|95.32|95.38|95.32|95.36|95.32|6082
1612281740000|2021-02-02 16:02:20|95.38|95.34|95.38|95.32|95.4|95.36|95.36|95.32|25549
1612281760000|2021-02-02 16:02:40|||||||||666
1612281780000|2021-02-02 16:03:00|95.4|95.34|95.44|95.4|95.44|95.42|95.4|95.34|30870
1612281790000|2021-02-02 16:03:10||95.42||95.4||95.42||95.4|511
1612281800000|2021-02-02 16:03:20|95.46|95.42|95.48|95.44|95.48|95.44|95.44|95.42|171995
1612281830000|2021-02-02 16:03:50|95.46|95.42|95.48|95.42|95.48|95.42|95.46|95.42|6792
1612281840000|2021-02-02 16:04:00|95.46|95.44|95.52|95.48|95.54|95.5|95.46|95.44|40965
1612281850000|2021-02-02 16:04:10|95.54|95.5|95.54|95.5|95.54|95.5|95.54|95.5|7969
1612281860000|2021-02-02 16:04:20|95.56|95.52|95.6|95.54|95.6|95.54|95.54|95.52|43856
1612281870000|2021-02-02 16:04:30|95.64|95.56|95.72|95.64|95.72|95.64|95.6|95.56|6155
1612281880000|2021-02-02 16:04:40||95.66||95.68||95.68||95.66|61
1612281890000|2021-02-02 16:04:50|95.7|95.66|95.66|95.6|95.72|95.66|95.64|95.6|24114
1612281900000|2021-02-02 16:05:00|95.64|95.58|95.62|95.58|95.66|95.58|95.6|95.56|5459
1612281910000|2021-02-02 16:05:10|95.6||95.62||95.62||95.6||2717
1612281920000|2021-02-02 16:05:20||95.6||95.6||95.6||95.6|1811
1612281930000|2021-02-02 16:05:30|||||||||1106
1612281940000|2021-02-02 16:05:40|||||||||7433
1612281950000|2021-02-02 16:05:50|||||||||9247
1612281960000|2021-02-02 16:06:00|95.64|95.62|95.64|95.6|95.64|95.62|95.62|95.6|11291
1612281970000|2021-02-02 16:06:10|95.62||95.62||95.64||95.62||4255
1612281980000|2021-02-02 16:06:20|95.6|95.58|95.56|95.54|95.6|95.6|95.56|95.52|46789
1612281990000|2021-02-02 16:06:30|95.54|95.52|95.44|95.4|95.56|95.52|95.44|95.38|30976
1612282010000|2021-02-02 16:06:50|95.46|95.42|95.48|95.44|95.48|95.44|95.46|95.42|33706
1612282020000|2021-02-02 16:07:00|95.5|95.42|95.6|95.54|95.62|95.54|95.5|95.42|56451
1612282030000|2021-02-02 16:07:10|95.62|95.56|95.62|95.56|95.62|95.58|95.6|95.54|10925
1612282040000|2021-02-02 16:07:20|95.64|95.58|95.62|95.56|95.64|95.58|95.62|95.56|5688
1612282050000|2021-02-02 16:07:30|95.64|95.58|95.66|95.6|95.76|95.66|95.64|95.58|47753
1612282060000|2021-02-02 16:07:40|95.68|95.62|95.76|95.7|95.76|95.7|95.66|95.62|93566
1612282070000|2021-02-02 16:07:50|95.74|95.68|95.76|95.7|95.76|95.7|95.74|95.68|3391
1612282080000|2021-02-02 16:08:00|95.74||95.74||95.74||95.74||12567
1612282090000|2021-02-02 16:08:10|95.76||95.76||95.76||95.76||35
1612282100000|2021-02-02 16:08:20|||||||||1739
1612282110000|2021-02-02 16:08:30|95.78|95.72|95.82|95.78|95.82|95.8|95.76|95.72|57507
1612282120000|2021-02-02 16:08:40|95.8|95.76|95.8|95.76|95.82|95.76|95.8|95.74|9754
1612282130000|2021-02-02 16:08:50|95.82|95.78|95.8|95.76|95.82|95.78|95.8|95.76|27939
1612282140000|2021-02-02 16:09:00|||||||||2640
1612282150000|2021-02-02 16:09:10|95.78|95.74|95.74|95.7|95.78|95.74|95.74|95.7|15975
1612282160000|2021-02-02 16:09:20|95.72|95.68|95.7|95.66|95.74|95.68|95.68|95.66|28485
1612282170000|2021-02-02 16:09:30|95.68|95.64|95.68|95.6|95.68|95.64|95.68|95.6|5384
1612282180000|2021-02-02 16:09:40|||||||||1027
1612282190000|2021-02-02 16:09:50||95.62||95.6||95.62||95.6|99
1612282210000|2021-02-02 16:10:10|95.7|95.62|95.7|95.66|95.7|95.66|95.68|95.62|43241
1612282220000|2021-02-02 16:10:20|95.72|95.68|95.7|95.64|95.72|95.7|95.7|95.64|17800
1612282240000|2021-02-02 16:10:40|95.72|95.66|95.7|95.66|95.72|95.68|95.7|95.64|27450
1612282250000|2021-02-02 16:10:50|95.72|95.68|95.7|95.68|95.72|95.7|95.7|95.66|11217
1612282260000|2021-02-02 16:11:00|95.72||95.72||95.72||95.72||3832
1612282270000|2021-02-02 16:11:10|95.7|95.66|95.7|95.66|95.72|95.68|95.7|95.66|4443
1612282280000|2021-02-02 16:11:20||95.68||95.68||95.68||95.68|0
1612282290000|2021-02-02 16:11:30|||||||||3629
1612282300000|2021-02-02 16:11:40||95.66||95.66||95.66||95.66|12570
1612282310000|2021-02-02 16:11:50||95.68||95.68||95.68||95.68|1570
1612282320000|2021-02-02 16:12:00|95.72|95.7|95.8|95.74|95.82|95.74|95.72|95.7|41840
1612282340000|2021-02-02 16:12:20|95.78|95.72|95.6|95.58|95.78|95.74|95.6|95.58|292671
1612282350000|2021-02-02 16:12:30|95.64|95.6|95.6|95.58|95.64|95.6|95.6|95.58|49062
1612282360000|2021-02-02 16:12:40|95.64|95.6|95.6|95.58|95.66|95.6|95.6|95.58|108673
1612282370000|2021-02-02 16:12:50|95.64||95.6||95.66||95.6||40657
1612282380000|2021-02-02 16:13:00|95.64|95.6|95.6|95.58|95.66|95.6|95.6|95.58|163101
1612282390000|2021-02-02 16:13:10|95.64||95.6||95.66||95.6||15284
1612282400000|2021-02-02 16:13:20|95.58|95.56|95.6|95.56|95.6|95.58|95.58|95.56|66251
1612282410000|2021-02-02 16:13:30|95.58|95.58|95.6|95.58|95.64|95.58|95.58|95.56|39203
1612282420000|2021-02-02 16:13:40||95.56||95.56||95.58||95.56|660
1612282430000|2021-02-02 16:13:50|95.58|95.58|95.58|95.54|95.58|95.58|95.58|95.54|20735
1612282440000|2021-02-02 16:14:00|95.56|95.52|95.56|95.52|95.58|95.52|95.54|95.52|5003
1612282460000|2021-02-02 16:14:20|95.58|95.54|95.6|95.56|95.68|95.6|95.58|95.52|89460
1612282470000|2021-02-02 16:14:30||95.58||95.58||95.58||95.58|1083
1612282480000|2021-02-02 16:14:40|95.58|95.56|95.6|95.56|95.6|95.58|95.58|95.56|19126
1612282490000|2021-02-02 16:14:50|95.62|95.58|95.6|95.56|95.62|95.58|95.58|95.54|29414
1612282500000|2021-02-02 16:15:00|95.6|95.54|95.6|95.56|95.62|95.58|95.6|95.54|2100
1612282510000|2021-02-02 16:15:10|95.62|95.58|95.62|95.56|95.62|95.58|95.6|95.54|388
1612282520000|2021-02-02 16:15:20|95.6|95.54|95.6|95.54|95.62|95.58|95.58|95.52|7778
1612282530000|2021-02-02 16:15:30|95.62|95.58|95.62|95.58|95.62|95.58|95.6|95.54|2152
1612282540000|2021-02-02 16:15:40|95.6|95.56|95.58|95.52|95.62|95.58|95.58|95.52|1899
1612282550000|2021-02-02 16:15:50|95.6|95.54|95.58|95.52|95.6|95.54|95.58|95.52|0
1612282560000|2021-02-02 16:16:00|95.56|95.54|95.54|95.5|95.6|95.54|95.54|95.48|2189
1612282570000|2021-02-02 16:16:10|95.52|95.48|95.58|95.48|95.58|95.5|95.52|95.48|200
1612282580000|2021-02-02 16:16:20|95.56|95.5|95.56|95.52|95.58|95.54|95.56|95.5|804
1612282590000|2021-02-02 16:16:30|95.58|95.54|95.58|95.54|95.58|95.54|95.56|95.52|0
1612282600000|2021-02-02 16:16:40|95.56|95.52|95.54|95.48|95.58|95.52|95.54|95.48|2965
1612282610000|2021-02-02 16:16:50|95.52|95.46|95.52|95.48|95.54|95.48|95.52|95.46|0
1612282620000|2021-02-02 16:17:00|95.5|95.46|95.52|95.46|95.54|95.48|95.5|95.46|0
1612282630000|2021-02-02 16:17:10|95.54|95.48|95.52|95.46|95.54|95.48|95.52|95.46|0
1612282640000|2021-02-02 16:17:20|95.54|95.48|95.5|95.42|95.54|95.48|95.5|95.42|309
1612282650000|2021-02-02 16:17:30|95.52|95.44|95.5|95.44|95.52|95.44|95.48|95.42|14
1612282660000|2021-02-02 16:17:40|95.48|95.42|95.54|95.46|95.54|95.46|95.48|95.42|316
1612282670000|2021-02-02 16:17:50|95.52|95.44|95.54|95.46|95.54|95.46|95.5|95.44|0
1612282680000|2021-02-02 16:18:00|95.52|95.44|95.5|95.44|95.52|95.46|95.48|95.42|1477
1612282690000|2021-02-02 16:18:10|95.52|95.42|95.5|95.42|95.52|95.44|95.48|95.42|11
1612282700000|2021-02-02 16:18:20|95.52|95.44|95.52|95.44|95.52|95.44|95.5|95.42|0
1612282720000|2021-02-02 16:18:40|95.5|95.42|95.52|95.44|95.52|95.44|95.5|95.42|0
1612282730000|2021-02-02 16:18:50|95.5|95.42|95.5|95.44|95.5|95.44|95.48|95.42|2
1612282740000|2021-02-02 16:19:00|95.48|95.42|95.5|95.44|95.5|95.44|95.48|95.42|0
1612282750000|2021-02-02 16:19:10|95.48|95.42|95.5|95.44|95.52|95.46|95.46|95.42|4047
1612282760000|2021-02-02 16:19:20|95.52|95.46|95.5|95.44|95.52|95.46|95.5|95.44|294
1612282770000|2021-02-02 16:19:30|95.48|95.42|95.5|95.44|95.5|95.44|95.48|95.42|0
1612282780000|2021-02-02 16:19:40|95.44|95.4|95.46|95.4|95.48|95.42|95.44|95.38|5606
1612282790000|2021-02-02 16:19:50|95.44|95.38|95.48|95.4|95.48|95.4|95.44|95.38|5
1612282800000|2021-02-02 16:20:00|95.46|95.38|95.44|95.38|95.48|95.4|95.44|95.38|0
1612282810000|2021-02-02 16:20:10|95.42|95.4|95.28|95.22|95.44|95.4|95.26|95.2|37093
1612282820000|2021-02-02 16:20:20|95.26|95.2|95.14|95.08|95.26|95.2|95.08|95.04|15617
1612282830000|2021-02-02 16:20:30|95.12|95.1|95.24|95.18|95.26|95.2|95.12|95.08|8903
1612282840000|2021-02-02 16:20:40|95.32|95.2|95.3|95.24|95.32|95.26|95.3|95.2|0
1612282850000|2021-02-02 16:20:50|95.28|95.26|95.3|95.22|95.3|95.26|95.28|95.2|0
1612282860000|2021-02-02 16:21:00|95.28|95.2|95.28|95.2|95.28|95.2|95.28|95.2|0
1612282870000|2021-02-02 16:21:10|95.32|95.24|95.32|95.26|95.32|95.26|95.3|95.24|17
1612282880000|2021-02-02 16:21:20|95.3|95.24|95.36|95.3|95.36|95.32|95.3|95.24|5303
1612282890000|2021-02-02 16:21:30|95.34|95.28|95.34|95.28|95.36|95.3|95.34|95.28|0
1612282900000|2021-02-02 16:21:40|95.32|95.24|95.24|95.18|95.32|95.24|95.22|95.16|5602
1612282910000|2021-02-02 16:21:50|95.22|95.16|95.22|95.16|95.24|95.18|95.22|95.16|0
1612282920000|2021-02-02 16:22:00|95.24|95.18|95.26|95.2|95.26|95.2|95.22|95.16|10
1612282930000|2021-02-02 16:22:10|95.24|95.18|95.18|95.12|95.24|95.2|95.16|95.1|2751
1612282940000|2021-02-02 16:22:20|95.2|95.14|95.2|95.14|95.2|95.14|95.2|95.14|0
1612282950000|2021-02-02 16:22:30|95.18|95.12|95.22|95.16|95.24|95.18|95.18|95.12|1544
1612282960000|2021-02-02 16:22:40|95.26|95.18|95.34|95.24|95.34|95.24|95.24|95.18|1230
1612282970000|2021-02-02 16:22:50|95.32|95.22|95.26|95.18|95.34|95.24|95.24|95.16|57
1612282980000|2021-02-02 16:23:00|95.24|95.16|95.24|95.18|95.26|95.18|95.22|95.16|20
1612282990000|2021-02-02 16:23:10|95.26|95.2|95.26|95.2|95.26|95.2|95.24|95.18|0
1612283000000|2021-02-02 16:23:20|95.24|95.22|95.28|95.22|95.3|95.24|95.24|95.2|118
1612283010000|2021-02-02 16:23:30|95.3|95.24|95.24|95.18|95.3|95.24|95.24|95.18|1024
1612283020000|2021-02-02 16:23:40|95.26|95.2|95.24|95.18|95.28|95.2|95.24|95.18|0
1612283030000|2021-02-02 16:23:50|95.26|95.2|95.26|95.2|95.28|95.22|95.24|95.18|1376
1612283040000|2021-02-02 16:24:00|95.28|95.22|95.3|95.24|95.3|95.24|95.26|95.22|0
1612283050000|2021-02-02 16:24:10|95.28|95.22|95.26|95.22|95.28|95.22|95.24|95.2|2273
1612283060000|2021-02-02 16:24:20|95.24|95.2|95.28|95.2|95.28|95.22|95.24|95.2|0
1612283070000|2021-02-02 16:24:30|95.3|95.22|95.28|95.24|95.3|95.24|95.28|95.22|2082
1612283080000|2021-02-02 16:24:40|95.26|95.22|95.3|95.22|95.32|95.24|95.26|95.2|5561
1612283090000|2021-02-02 16:24:50|95.28|95.2|95.26|95.2|95.28|95.2|95.24|95.18|188
1612283100000|2021-02-02 16:25:00|95.24|95.18|95.2|95.14|95.26|95.2|95.18|95.12|7133
1612283110000|2021-02-02 16:25:10|95.18|95.12|95.18|95.12|95.2|95.14|95.18|95.12|2537
1612283120000|2021-02-02 16:25:20|95.2|95.14|95.14|95.08|95.2|95.14|95.12|95.06|1388
1612283130000|2021-02-02 16:25:30|95.16|95.1|95.18|95.12|95.18|95.12|95.16|95.08|506
1612283140000|2021-02-02 16:25:40|95.16|95.1|95.16|95.1|95.18|95.12|95.16|95.1|0
1612283150000|2021-02-02 16:25:50|95.18|95.12|95.3|95.22|95.32|95.24|95.16|95.1|2433
1612283160000|2021-02-02 16:26:00|95.32|95.24|95.3|95.22|95.34|95.26|95.3|95.22|87
1612283170000|2021-02-02 16:26:10|95.32|95.24|95.28|95.2|95.32|95.24|95.28|95.2|4313
1612283180000|2021-02-02 16:26:20|95.3|95.22|95.28|95.2|95.3|95.22|95.28|95.2|0
1612283190000|2021-02-02 16:26:30|95.3|95.22|95.3|95.22|95.3|95.22|95.28|95.2|1000
1612283200000|2021-02-02 16:26:40|95.28|95.2|95.26|95.22|95.3|95.24|95.26|95.2|12041
1612283210000|2021-02-02 16:26:50|95.28|95.24|95.22|95.16|95.28|95.24|95.22|95.16|7701
1612283220000|2021-02-02 16:27:00|95.24|95.18|95.2|95.16|95.24|95.2|95.2|95.14|12443
1612283230000|2021-02-02 16:27:10||95.14||95.14||95.14||95.14|0
1612283240000|2021-02-02 16:27:20|95.22|95.16|95.22|95.16|95.22|95.16|95.2|95.14|0
1612283250000|2021-02-02 16:27:30|95.2|95.14|95.18|95.12|95.22|95.16|95.18|95.12|152
1612283260000|2021-02-02 16:27:40|95.16|95.14|95.2|95.14|95.2|95.14|95.16|95.12|0
1612283270000|2021-02-02 16:27:50|95.18|95.12|95.18|95.14|95.2|95.14|95.16|95.12|0
1612283280000|2021-02-02 16:28:00|95.16|95.12|95.16|95.1|95.18|95.12|95.14|95.1|901
1612283290000|2021-02-02 16:28:10|95.18|95.12|95.18|95.12|95.18|95.12|95.16|95.1|0
1612283300000|2021-02-02 16:28:20|95.16|95.1|95.08|95.02|95.16|95.1|95.06|95.02|4621
1612283310000|2021-02-02 16:28:30|95.06|95|95.12|95.06|95.16|95.08|95.06|95|11453
1612283320000|2021-02-02 16:28:40|95.16|95.1|95.14|95.1|95.16|95.1|95.12|95.08|0
1612283330000|2021-02-02 16:28:50|95.12|95.08|95.1|95.04|95.16|95.1|95.08|95.04|6476
1612283340000|2021-02-02 16:29:00|95.08|95.06|95.12|95.04|95.14|95.08|95.08|95.04|3043
1612283350000|2021-02-02 16:29:10|95.14|95.06|95.2|95.1|95.2|95.1|95.1|95.04|1460
1612283360000|2021-02-02 16:29:20|95.22|95.12|95.26|95.18|95.26|95.18|95.2|95.12|380
1612283370000|2021-02-02 16:29:30|95.24|95.16|95.28|95.2|95.36|95.26|95.24|95.14|9413
1612283380000|2021-02-02 16:29:40|95.3|95.22|95.34|95.22|95.34|95.24|95.3|95.22|1
1612283390000|2021-02-02 16:29:50|95.36|95.24|95.4|95.3|95.44|95.32|95.36|95.24|84
1612339200000|2021-02-03 08:00:00|95.98|95.36|95.7|95.38|96|95.44|95.7|95.14|120742
1612339210000|2021-02-03 08:00:10|95.68|95.4|95.62|95.28|95.7|95.4|95.14|95.1|109563
1612339220000|2021-02-03 08:00:20|95.6|95.2|95.58|95.24|95.6|95.24|95.54|95.14|11078
1612339230000|2021-02-03 08:00:30|95.66|95.26|95.8|95.4|95.8|95.4|95.66|95.26|30340
1612339240000|2021-02-03 08:00:40|95.9|95.42|96.28|95.84|96.34|95.84|95.88|95.42|71158
1612339250000|2021-02-03 08:00:50|96.26|95.86|95.98|95.46|96.28|95.96|95.84|95.36|54452
1612339260000|2021-02-03 08:01:00|95.96|95.36|95.66|95.26|95.96|95.38|95.66|95.24|4167
1612339270000|2021-02-03 08:01:10|95.64|95.14|95.54|95.16|95.64|95.22|95.54|95.12|85451
1612339280000|2021-02-03 08:01:20|95.52|95.1|95.8|95.38|95.82|95.6|95.48|95.1|49760
1612339290000|2021-02-03 08:01:30|95.82|95.4|95.94|95.54|95.98|95.54|95.82|95.4|132
1612339300000|2021-02-03 08:01:40|95.92|95.56|95.84|95.62|95.92|95.62|95.84|95.54|91
1612339310000|2021-02-03 08:01:50|95.86|95.56|95.78|95.5|95.86|95.56|95.78|95.5|23187
1612339320000|2021-02-03 08:02:00|95.8|95.52|96|95.64|96|95.64|95.8|95.5|31075
1612339330000|2021-02-03 08:02:10|||||||||3148
1612339340000|2021-02-03 08:02:20|96.08|95.66|96.04|95.72|96.08|95.72|96.04|95.66|10442
1612339360000|2021-02-03 08:02:40|96.06||96.06||96.06||96.06||4240
1612339370000|2021-02-03 08:02:50|96.04||96.04||96.04||96.04||6153
1612339380000|2021-02-03 08:03:00|96.02|95.76|95.94|95.62|96.02|95.76|95.94|95.6|237816
1612339390000|2021-02-03 08:03:10|95.92|95.6|95.7|95.5|95.92|95.6|95.7|95.5|9466
1612339400000|2021-02-03 08:03:20|95.68||95.62||95.68||95.62||845
1612339410000|2021-02-03 08:03:30|95.6|95.4|95.36|95.12|95.6|95.4|95.28|95|61805
1612339420000|2021-02-03 08:03:40|95.34|95.04|95.34|95.06|95.34|95.06|95.34|95.04|1726
1612339430000|2021-02-03 08:03:50|||||||||21147
1612339450000|2021-02-03 08:04:10|||||||||2076
1612339460000|2021-02-03 08:04:20|95.26|95.04|94.66|94.4|95.26|95.06|94.58|94.4|352986
1612339470000|2021-02-03 08:04:30|94.64|94.3|94.46|94.16|94.64|94.3|94.46|94.12|27316
1612339480000|2021-02-03 08:04:40|94.44|94.12|95.1|94.84|95.1|94.84|94.42|94.12|70915
1612339490000|2021-02-03 08:04:50|95.18|94.82|95.38|95.1|95.48|95.16|95.1|94.82|14985
1612339500000|2021-02-03 08:05:00|95.42|95.12|94.86|94.54|95.5|95.24|94.86|94.44|89102
1612339510000|2021-02-03 08:05:10|94.84|94.5|94.56|94.3|94.84|94.5|94.52|94.2|27845
1612339520000|2021-02-03 08:05:20|94.58|94.32|94.48|94.14|94.76|94.46|94.48|94.14|59659
1612339530000|2021-02-03 08:05:30|94.5|94.16|94.42|94.2|94.64|94.42|94.4|94.12|37289
1612339540000|2021-02-03 08:05:40|94.4|94.22|94.06|93.88|94.4|94.22|94.06|93.88|49514
1612339550000|2021-02-03 08:05:50|94.04|93.9|94|93.82|94.06|93.9|93.92|93.8|20178
1612339560000|2021-02-03 08:06:00|94.02|93.84|94.14|93.94|94.3|94.1|93.98|93.84|82965
1612339570000|2021-02-03 08:06:10|94.12|93.92|94.06|93.96|94.14|94|93.96|93.8|28930
1612339580000|2021-02-03 08:06:20|94.14|94|93.92|93.68|94.18|94|93.88|93.54|48157
1612339590000|2021-02-03 08:06:30|93.94|93.7|93.94|93.74|94.2|94.1|93.94|93.7|54039
1612339600000|2021-02-03 08:06:40|93.92|93.7|93.8|93.54|93.92|93.72|93.8|93.52|32271
1612339610000|2021-02-03 08:06:50|93.78|93.5|93.62|93.5|93.78|93.6|93.62|93.5|9166
1612339620000|2021-02-03 08:07:00|93.6|93.44|93.56|93.3|93.62|93.52|93.42|93.14|72139
1612339630000|2021-02-03 08:07:10|93.54|93.4|93.98|93.8|94|93.8|93.54|93.28|30889
1612339640000|2021-02-03 08:07:20|93.9|93.78|94.16|93.98|94.3|94.04|93.9|93.78|55073
1612339650000|2021-02-03 08:07:30|94.14|93.96|94.48|94.22|94.5|94.26|94.08|93.9|30436
1612339660000|2021-02-03 08:07:40|94.5|94.24|94.68|94.54|94.9|94.68|94.5|94.24|12317
1612339670000|2021-02-03 08:07:50|94.66|94.56|94.82|94.56|94.88|94.56|94.6|94.54|9776
1612339680000|2021-02-03 08:08:00|94.8|94.58|94.9|94.72|95|94.72|94.8|94.58|42985
1612339690000|2021-02-03 08:08:10|94.88|94.8|94.9|94.62|94.9|94.8|94.8|94.5|28219
1612339700000|2021-02-03 08:08:20|94.88|94.6|94.9|94.68|94.9|94.68|94.78|94.52|20199
1612339710000|2021-02-03 08:08:30|94.92|94.9|94.76|94.56|94.92|94.9|94.76|94.52|27881
1612339720000|2021-02-03 08:08:40|94.84|94.58|94.84|94.6|94.84|94.6|94.84|94.58|3155
1612339730000|2021-02-03 08:08:50|94.82|94.58|94.74|94.52|94.82|94.58|94.74|94.52|3725
1612339740000|2021-02-03 08:09:00|94.72|94.6|94.6|94.4|94.74|94.64|94.6|94.4|27604
1612339750000|2021-02-03 08:09:10|94.58|94.32|94.54|94.32|94.58|94.32|94.54|94.32|8957
1612339760000|2021-02-03 08:09:20|94.52|94.28|94.8|94.58|94.9|94.58|94.42|94.2|32676
1612339770000|2021-02-03 08:09:30|94.78|94.5|94.8|94.54|94.82|94.54|94.76|94.5|2270
1612339780000|2021-02-03 08:09:40|||||||||1237
1612339790000|2021-02-03 08:09:50|94.78||94.76||94.78||94.76||366
1612339800000|2021-02-03 08:10:00|94.74|94.52|94.78|94.56|94.78|94.56|94.28|94.16|247712
1612339810000|2021-02-03 08:10:10|94.84|94.58|94.8|94.56|94.9|94.6|94.8|94.54|15883
1612339820000|2021-02-03 08:10:20|94.82|94.58|94.96|94.72|94.96|94.72|94.82|94.58|35085
1612339830000|2021-02-03 08:10:30|94.94|94.68|94.94|94.68|94.94|94.68|94.94|94.68|3275
1612339840000|2021-02-03 08:10:40|94.96|94.7|94.88|94.64|94.96|94.94|94.76|94.54|16449
1612339850000|2021-02-03 08:10:50|94.9|94.7|94.88|94.68|94.9|94.7|94.88|94.62|347
1612339860000|2021-02-03 08:11:00|94.86|94.62|94.8|94.62|94.86|94.62|94.8|94.54|11446
1612339870000|2021-02-03 08:11:10|||||||||9298
1612339880000|2021-02-03 08:11:20|||||||||2626
1612339890000|2021-02-03 08:11:30|94.82|94.64|94.84|94.68|94.88|94.68|94.82|94.64|181955
1612339900000|2021-02-03 08:11:40|94.82|94.64|94.86|94.64|94.88|94.64|94.68|94.56|13240
1612339910000|2021-02-03 08:11:50|||||||||323
1612339920000|2021-02-03 08:12:00|94.84|94.6|94.8|94.62|94.84|94.62|94.8|94.54|2843
1612339930000|2021-02-03 08:12:10|94.78|94.64|94.88|94.72|94.88|94.78|94.78|94.62|3937
1612339940000|2021-02-03 08:12:20|94.9|94.74|95.02|94.78|95.02|94.78|94.9|94.74|17946
1612339950000|2021-02-03 08:12:30|95|94.76|94.96|94.76|95|94.76|94.96|94.76|9388
1612339960000|2021-02-03 08:12:40|94.94|94.74|94.72|94.54|94.94|94.78|94.72|94.54|26589
1612339970000|2021-02-03 08:12:50|94.7|94.5|94.74|94.58|94.74|94.6|94.42|94.24|102220
1612339980000|2021-02-03 08:13:00|94.72|94.56|94.56|94.36|94.72|94.56|94.56|94.34|11700
1612339990000|2021-02-03 08:13:10|94.54|94.34|94.32|94.16|94.54|94.34|94.32|94.14|8230
1612340000000|2021-02-03 08:13:20|94.3|94.14|94.4|94.2|94.4|94.2|94.3|94.14|35275
1612340010000|2021-02-03 08:13:30|94.38|94.18|94.3|94.14|94.38|94.18|94.3|94|2192
1612340020000|2021-02-03 08:13:40|94.14|94.04|94.02|93.8|94.26|94.14|94.02|93.8|16128
1612340030000|2021-02-03 08:13:50|94|93.7|93.9|93.7|94|93.72|93.9|93.7|38929
1612340040000|2021-02-03 08:14:00|93.88|93.72|94.08|93.94|94.08|93.96|93.86|93.72|27059
1612340050000|2021-02-03 08:14:10||93.96||93.96||93.96||93.96|0
1612340060000|2021-02-03 08:14:20|94.06|93.88|93.98|93.74|94.06|93.88|93.98|93.7|14070
1612340070000|2021-02-03 08:14:30|94|93.76|94.02|93.78|94.04|93.78|94|93.76|13337
1612340080000|2021-02-03 08:14:40|94.04|93.82|94.06|93.84|94.06|93.84|94.04|93.82|17725
1612340090000|2021-02-03 08:14:50|94.08|93.86|94.32|94.02|94.34|94.1|94.08|93.86|25275
1612340100000|2021-02-03 08:15:00|94.3|94.04|94.3|94.06|94.3|94.06|94.3|94.04|331
1612340110000|2021-02-03 08:15:10|94.32|94.08|94.5|94.3|94.56|94.3|94.32|94.08|1535
1612340120000|2021-02-03 08:15:20|94.52|94.32|94.52|94.3|94.54|94.32|94.5|94.3|0
1612340130000|2021-02-03 08:15:30|94.5|94.28|94.24|93.96|94.5|94.3|94.2|93.9|15022
1612340140000|2021-02-03 08:15:40|94.22|93.94|94.2|93.92|94.24|93.96|94.2|93.9|9418
1612340150000|2021-02-03 08:15:50|94.24|94.1|94.3|94.1|94.3|94.1|94.24|94.06|3250
1612340160000|2021-02-03 08:16:00|94.32|94.12|94.36|94.16|94.36|94.16|94.32|94.12|787
1612340170000|2021-02-03 08:16:10|94.34|94.14|94.34|94.14|94.34|94.14|94.34|94.14|1423
1612340200000|2021-02-03 08:16:40|94.3|94.16|94.3|94.16|94.3|94.16|94.3|94.16|4993
1612340210000|2021-02-03 08:16:50|94.28||94.28||94.28||94.28||1168
1612340220000|2021-02-03 08:17:00|94.26|94.14|94.08|93.98|94.26|94.14|94.08|93.92|2595
1612340230000|2021-02-03 08:17:10|94.06|93.94|93.96|93.8|94.06|93.94|93.92|93.8|55063
1612340240000|2021-02-03 08:17:20|93.94||93.92||93.98||93.92||4803
1612340250000|2021-02-03 08:17:30|93.94||93.96||93.98||93.94||42140
1612340260000|2021-02-03 08:17:40|93.98|93.96|93.96|93.8|93.98|93.96|93.92|93.8|44328
1612340270000|2021-02-03 08:17:50|93.92|93.7|93.74|93.6|93.92|93.7|93.74|93.6|9239
1612340280000|2021-02-03 08:18:00|93.72|93.52|93.62|93.36|93.72|93.52|93.62|93.36|9022
1612340290000|2021-02-03 08:18:10|93.6|93.38|93.32|93.12|93.6|93.38|93.32|93.12|12032
1612340300000|2021-02-03 08:18:20|93.3|93.1|93.4|93.22|93.46|93.42|93.28|93.1|33585
1612340310000|2021-02-03 08:18:30|93.42|93.3|93.52|93.38|93.54|93.46|93.42|93.3|5046
1612340320000|2021-02-03 08:18:40|93.5|93.42|93.74|93.62|93.74|93.62|93.48|93.42|5216
1612340330000|2021-02-03 08:18:50|93.76|93.64|93.84|93.68|93.86|93.68|93.76|93.64|36160
1612340340000|2021-02-03 08:19:00|93.8|93.74|93.86|93.8|93.86|93.8|93.74|93.66|23613
1612340350000|2021-02-03 08:19:10|93.9|93.82|93.98|93.84|94.08|93.86|93.9|93.82|5774
1612340360000|2021-02-03 08:19:20|93.96|93.82|93.96|93.76|93.98|93.82|93.78|93.6|80058
1612340370000|2021-02-03 08:19:30||93.74||93.74||93.74||93.74|150
1612340380000|2021-02-03 08:19:40|93.94|93.72|93.72|93.54|93.94|93.72|93.68|93.5|16969
1612340390000|2021-02-03 08:19:50|93.7|93.56|93.34|93.2|93.7|93.58|93.34|93.18|25321
1612340400000|2021-02-03 08:20:00|93.4|93.12|92.98|92.76|93.4|93.18|92.9|92.7|142992
1612340410000|2021-02-03 08:20:10|93|92.78|93.16|93|93.22|93|93|92.78|44785
1612340420000|2021-02-03 08:20:20|93.26|93.02|93.16|93.04|93.28|93.14|93.14|93|39071
1612340430000|2021-02-03 08:20:30|93.2|93.1|93.26|93.12|93.36|93.26|93.2|93.1|44794
1612340440000|2021-02-03 08:20:40|93.24|93.1|93.2|93.1|93.24|93.1|93.2|93.1|53793
1612340450000|2021-02-03 08:20:50|93.28|93.12|93.32|93.14|93.36|93.16|93.28|93.12|7149
1612340460000|2021-02-03 08:21:00|93.24|93.16|93.14|93.04|93.24|93.16|93.12|93.04|17888
1612340470000|2021-02-03 08:21:10|93.12|93.02|93.04|92.9|93.12|93.02|93.04|92.9|19901
1612340480000|2021-02-03 08:21:20|93.06|92.92|93.02|92.9|93.06|93|93.02|92.82|31095
1612340490000|2021-02-03 08:21:30|93.06|92.92|93.36|93.3|93.36|93.3|93.06|92.92|46084
1612340500000|2021-02-03 08:21:40|93.4|93.32|93.38|93.28|93.52|93.42|93.32|93.08|15263
1612340510000|2021-02-03 08:21:50|93.4|93.3|93.36|93.16|93.52|93.36|93.36|93.14|9774
1612340520000|2021-02-03 08:22:00|93.34|93.14|93.28|93.14|93.34|93.14|93.28|93.14|297
1612340530000|2021-02-03 08:22:10|93.26|93.12|93.26|93.2|93.26|93.2|93.2|93.04|18836
1612340540000|2021-02-03 08:22:20|93.3|93.22|93.26|93.2|93.36|93.22|93.26|93.2|4609
1612340550000|2021-02-03 08:22:30|93.24|93.22|93.2|93.1|93.24|93.22|93.2|93.06|7786
1612340560000|2021-02-03 08:22:40|93.22|93.12|93.52|93.4|93.52|93.48|93.22|93.12|23359
1612340570000|2021-02-03 08:22:50|93.5|93.42|93.5|93.28|93.5|93.42|93.5|93.26|8923
1612340580000|2021-02-03 08:23:00|93.42|93.26|93.36|93.18|93.42|93.26|93.36|93.16|5673
1612340590000|2021-02-03 08:23:10|93.38|93.2|93.34|93.18|93.38|93.2|93.34|93.16|8840
1612340600000|2021-02-03 08:23:20|93.32|93.16|93.32|93.16|93.32|93.16|93.32|93.1|3160
1612340610000|2021-02-03 08:23:30|93.3|93.14|93.38|93.18|93.38|93.18|93.28|93.12|55011
1612340620000|2021-02-03 08:23:40|93.36|93.2|93.38|93.28|93.38|93.3|93.36|93.2|0
1612340630000|2021-02-03 08:23:50|93.36||93.36||93.36||93.36||583
1612340640000|2021-02-03 08:24:00|93.34|93.24|93.02|92.86|93.34|93.24|93.02|92.84|145627
1612340650000|2021-02-03 08:24:10|93|92.92|93.02|92.94|93.04|92.96|92.98|92.84|10104
1612340660000|2021-02-03 08:24:20|93.04|92.96|93.34|93.24|93.38|93.34|93.02|92.96|96295
1612340670000|2021-02-03 08:24:30|93.36|93.22|93.28|93.14|93.38|93.34|93.28|93.08|13547
1612340680000|2021-02-03 08:24:40|93.3|93.16|93.44|93.32|93.46|93.34|93.28|93.16|16190
1612340690000|2021-02-03 08:24:50|93.42|93.3|93.38|93.3|93.42|93.3|93.32|93.14|59070
1612340700000|2021-02-03 08:25:00|93.36|93.28|93.2|93.02|93.36|93.28|93.16|93|49705
1612340710000|2021-02-03 08:25:10|93.18|93.04|93.18|93.06|93.18|93.06|93.12|93|9035
1612340720000|2021-02-03 08:25:20|93.2|93.08|93.3|93.18|93.3|93.2|93.2|93.08|25047
1612340730000|2021-02-03 08:25:30|93.28|93.2|93.24|93.04|93.3|93.22|93.24|93|24469
1612340740000|2021-02-03 08:25:40|93.22|93.16|93.2|93.06|93.22|93.16|93.2|93.04|12391
1612340750000|2021-02-03 08:25:50|93.22|93.08|93.22|93.08|93.22|93.08|93.22|93.08|7336
1612340760000|2021-02-03 08:26:00|93.2|93.1|93.16|93.04|93.2|93.1|93.16|93.04|8616
1612340770000|2021-02-03 08:26:10|93.18|93.06|93.22|93.1|93.22|93.1|93.18|93.06|3074
1612340780000|2021-02-03 08:26:20|93.24|93.12|93.24|93.14|93.3|93.22|93.18|93|39535
1612340790000|2021-02-03 08:26:30|93.22|93.12|93.22|93.12|93.24|93.14|93.22|93.1|5189
1612340800000|2021-02-03 08:26:40|93.2|93.1|93.2|93.1|93.24|93.12|93.2|93.1|2693
1612340810000|2021-02-03 08:26:50|||||||||12000
1612340820000|2021-02-03 08:27:00|93.18|93.08|93.04|92.94|93.18|93.08|93.04|92.9|46469
1612340830000|2021-02-03 08:27:10|93.08|92.96|93.14|93.08|93.18|93.16|93.04|92.96|26838
1612340840000|2021-02-03 08:27:20|93.12|93.1|93.3|93.16|93.3|93.16|93.12|93.1|17941
1612340850000|2021-02-03 08:27:30|93.28|93.18|93.28|93.14|93.3|93.2|93.28|93.14|5741
1612340860000|2021-02-03 08:27:40|93.3|93.16|93.3|93.16|93.3|93.16|93.3|93.16|239
1612340870000|2021-02-03 08:27:50|93.34|93.18|93.48|93.38|93.48|93.38|93.34|93.18|19000
1612340880000|2021-02-03 08:28:00|93.46|93.36|93.3|93.18|93.46|93.36|93.3|93.18|8973
1612340890000|2021-02-03 08:28:10||93.2||93.2||93.2||93.2|67685
1612340900000|2021-02-03 08:28:20|93.28|93.18|93.34|93.2|93.4|93.36|93.26|93.18|93960
1612340910000|2021-02-03 08:28:30|93.36|93.22|93.4|93.32|93.4|93.32|93.36|93.22|47635
1612340920000|2021-02-03 08:28:40|93.42|93.34|93.62|93.48|93.64|93.52|93.42|93.34|29973
1612340930000|2021-02-03 08:28:50|93.64|93.7|93.66|93.52|93.72|93.7|93.64|93.5|79830
1612340940000|2021-02-03 08:29:00|93.64|93.54|93.64|93.58|93.66|93.58|93.62|93.52|4889
1612340950000|2021-02-03 08:29:10|93.66|93.6|93.74|93.64|93.78|93.64|93.66|93.6|10852
1612340960000|2021-02-03 08:29:20|93.76|93.76|93.84|93.76|93.88|93.76|93.76|93.64|50722
1612340970000|2021-02-03 08:29:30|93.86|93.78|93.84|93.78|93.86|93.8|93.84|93.78|6819
1612340980000|2021-02-03 08:29:40|93.82|93.76|93.9|93.84|93.92|93.84|93.8|93.74|83308
1612340990000|2021-02-03 08:29:50|93.88|93.86|93.84|93.74|93.88|93.86|93.84|93.68|9330
1612341000000|2021-02-03 08:30:00|93.82|93.7|93.64|93.44|93.82|93.7|93.64|93.42|5404
1612341010000|2021-02-03 08:30:10|93.62|93.46|93.62|93.46|93.7|93.5|93.6|93.46|70483
1612341020000|2021-02-03 08:30:20|93.6|93.44|93.52|93.38|93.6|93.44|93.5|93.32|28176
1612341030000|2021-02-03 08:30:30|93.54|93.4|93.56|93.4|93.58|93.5|93.52|93.38|15490
1612341050000|2021-02-03 08:30:50|93.58|93.58|93.54|93.4|93.6|93.58|93.54|93.38|27008
1612341060000|2021-02-03 08:31:00|93.52|93.38|93.38|93.22|93.52|93.38|93.38|93.22|30996
1612341070000|2021-02-03 08:31:10|||||||||37
1612341080000|2021-02-03 08:31:20|93.36|93.3|93.18|93.02|93.4|93.3|93.18|93.02|22494
1612341090000|2021-02-03 08:31:30|93.16|93|93.32|93.18|93.32|93.18|93.02|92.98|60395
1612341100000|2021-02-03 08:31:40|93.3||93.3||93.3||93.3||70
1612341110000|2021-02-03 08:31:50||93.16||93.14||93.16||93.12|29831
1612341120000|2021-02-03 08:32:00|93.28|93.2|93.2|93.06|93.28|93.2|93.2|93.04|30933
1612341130000|2021-02-03 08:32:10|93.22|93.04|93.2|93.04|93.26|93.04|93.2|93.02|38044
1612341140000|2021-02-03 08:32:20|93.22|93.06|93.2|93.08|93.26|93.08|93.2|93.06|30408
1612341150000|2021-02-03 08:32:30|93.18|93.06|93.14|93|93.18|93.06|93.14|93|6998
1612341160000|2021-02-03 08:32:40|93.12|92.98|93.32|93.14|93.34|93.14|93.08|92.98|54453
1612341180000|2021-02-03 08:33:00|93.22|93.22|93.32|93.18|93.34|93.22|93.22|93.16|4400
1612341190000|2021-02-03 08:33:10|93.3|93.28|93.4|93.28|93.4|93.28|93.3|93.14|17163
1612341200000|2021-02-03 08:33:20|93.46|93.38|93.38|93.32|93.58|93.42|93.38|93.28|10351
1612341210000|2021-02-03 08:33:30|93.44|93.28|93.44|93.34|93.52|93.36|93.38|93.28|129118
1612341220000|2021-02-03 08:33:40|93.42|93.3|93.28|93.18|93.42|93.3|93.28|93.18|3423
1612341230000|2021-02-03 08:33:50|93.34|93.16|93.36|93.26|93.36|93.26|93.24|93.16|8896
1612341240000|2021-02-03 08:34:00|93.34|93.24|93.52|93.4|93.62|93.48|93.34|93.24|5767
1612341250000|2021-02-03 08:34:10|93.5|93.38|93.44|93.4|93.5|93.42|93.42|93.28|37652
1612341260000|2021-02-03 08:34:20|93.42|93.32|93.38|93.28|93.42|93.32|93.38|93.26|723
1612341270000|2021-02-03 08:34:30|93.4|93.3|93.38|93.34|93.5|93.34|93.38|93.3|9280
1612341280000|2021-02-03 08:34:40|93.36|93.32|93.36|93.26|93.36|93.32|93.36|93.26|7162
1612341290000|2021-02-03 08:34:50|93.34|93.2|93.32|93.16|93.34|93.2|93.32|93.14|1070
1612341300000|2021-02-03 08:35:00|93.28|93.14|93.08|93.02|93.28|93.14|93|92.96|82093
1612341310000|2021-02-03 08:35:10|93.12|93|93.16|93.04|93.18|93.08|93.12|92.98|50650
1612341320000|2021-02-03 08:35:20|93.14|93.02|93.08|93|93.14|93.02|93.08|93|6000
1612341330000|2021-02-03 08:35:30|93.14|93.02|93.16|93.02|93.16|93.08|93.1|93|6422
1612341340000|2021-02-03 08:35:40|93.14||93.14||93.14||93.14||9999
1612341350000|2021-02-03 08:35:50|||||||||5274
1612341360000|2021-02-03 08:36:00|93.12|93|93.06|93|93.12|93|93|92.9|43708
1612341370000|2021-02-03 08:36:10|93.04|92.92|93.1|92.94|93.12|92.98|92.94|92.9|12951
1612341380000|2021-02-03 08:36:20|93.12|93|93.08|93|93.16|93.02|93.08|93|22
1612341390000|2021-02-03 08:36:30|93.12|93.02|93|92.84|93.12|93.02|92.94|92.82|1056
1612341400000|2021-02-03 08:36:40|92.98|92.82|93.04|92.9|93.06|93|92.92|92.82|23381
1612341410000|2021-02-03 08:36:50||92.88||92.88||92.88||92.88|5786
1612341420000|2021-02-03 08:37:00|93|92.9|92.98|92.84|93|92.9|92.98|92.82|18819
1612341430000|2021-02-03 08:37:10|92.96|92.82|93.08|92.9|93.1|92.9|92.9|92.8|36168
1612341440000|2021-02-03 08:37:20|93.06||93.08||93.08||93.06||1061
1612341460000|2021-02-03 08:37:40|93.06||93.06||93.06||93.06||1391
1612341470000|2021-02-03 08:37:50|93.1|93|93.12|93|93.22|93.06|93.1|93|17185
1612341480000|2021-02-03 08:38:00|93.1|92.98|92.98|92.9|93.1|92.98|92.98|92.82|2419
1612341490000|2021-02-03 08:38:10|92.96|92.86|92.9|92.8|92.96|92.86|92.88|92.8|17659
1612341500000|2021-02-03 08:38:20|92.88|92.82|92.88|92.8|92.88|92.82|92.88|92.8|11826
1612341510000|2021-02-03 08:38:30|92.86|92.78|92.82|92.72|92.86|92.8|92.82|92.7|15878
1612341520000|2021-02-03 08:38:40|92.84|92.82|92.82|92.7|92.88|92.82|92.82|92.7|20386
1612341530000|2021-02-03 08:38:50|92.8||92.8||92.8||92.78||16574
1612341540000|2021-02-03 08:39:00|92.78|92.72|92.66|92.6|92.8|92.72|92.66|92.6|22893
1612341550000|2021-02-03 08:39:10|92.62|92.56|92.68|92.6|92.7|92.64|92.62|92.52|48431
1612341560000|2021-02-03 08:39:20|92.7|92.58|92.72|92.6|92.72|92.6|92.7|92.58|1025
1612341570000|2021-02-03 08:39:30|92.7|92.58|92.66|92.58|92.7|92.58|92.66|92.58|36926
1612341580000|2021-02-03 08:39:40|92.64||92.62||92.64||92.62||7210
1612341590000|2021-02-03 08:39:50|||||||||2005
1612341600000|2021-02-03 08:40:00|92.6|92.56|92.6|92.54|92.6|92.56|92.56|92.5|19459
1612341610000|2021-02-03 08:40:10|92.62|92.56|92.76|92.62|92.86|92.7|92.62|92.56|10641
1612341620000|2021-02-03 08:40:20|||||||||1047
1612341630000|2021-02-03 08:40:30|92.8|92.64|92.8|92.64|92.8|92.64|92.8|92.64|5352
1612341640000|2021-02-03 08:40:40|92.78||92.74||92.78||92.74||32978
1612341650000|2021-02-03 08:40:50|92.7|92.62|92.68|92.64|92.7|92.64|92.66|92.6|29743
1612341660000|2021-02-03 08:41:00|92.7|92.72|92.72|92.6|92.74|92.72|92.68|92.6|138809
1612341670000|2021-02-03 08:41:10|92.7|92.58|92.68|92.52|92.7|92.6|92.68|92.52|4067
1612341680000|2021-02-03 08:41:20|92.66|92.5|92.64|92.5|92.66|92.52|92.64|92.5|11484
1612341690000|2021-02-03 08:41:30||92.52||92.52||92.52||92.52|145
1612341700000|2021-02-03 08:41:40|92.62|92.5|92.56|92.42|92.62|92.5|92.56|92.42|62161
1612341710000|2021-02-03 08:41:50|||||||||30970
1612341720000|2021-02-03 08:42:00||92.5||92.42||92.5||92.42|3087
1612341730000|2021-02-03 08:42:10|92.52|92.4|92.42|92.28|92.52|92.4|92.42|92.28|54064
1612341740000|2021-02-03 08:42:20|92.4|92.26|92.46|92.3|92.48|92.3|92.38|92.24|13721
1612341750000|2021-02-03 08:42:30|92.48|92.4|92.48|92.4|92.48|92.4|92.48|92.4|21003
1612341760000|2021-02-03 08:42:40|92.46|92.36|92.46|92.3|92.46|92.36|92.46|92.3|3784
1612341770000|2021-02-03 08:42:50|92.44|92.28|92.42|92.24|92.44|92.3|92.38|92.24|5742
1612341780000|2021-02-03 08:43:00|92.4|92.22|92.38|92.18|92.4|92.22|92.38|92.18|7160
1612341790000|2021-02-03 08:43:10|92.36|92.16|92.34|92.18|92.36|92.3|92.34|92.16|9787
1612341800000|2021-02-03 08:43:20|92.32|92.2|92.22|92.08|92.32|92.22|92.22|92.08|21696
1612341810000|2021-02-03 08:43:30|92.2|92.06|92.18|92.02|92.2|92.06|92.18|92.02|9371
1612341820000|2021-02-03 08:43:40|92.2|92.04|92.3|92.16|92.3|92.16|92.2|92.04|47918
1612341830000|2021-02-03 08:43:50|92.28|92.14|92.28|92.1|92.28|92.14|92.28|92.1|29175
1612341840000|2021-02-03 08:44:00|92.22|92.08|92.06|91.86|92.22|92.08|92.06|91.86|206331
1612341850000|2021-02-03 08:44:10|92.04|91.84|92.02|91.86|92.04|91.86|92.02|91.84|49819
1612341860000|2021-02-03 08:44:20|92|91.84|91.98|91.86|92|91.86|91.9|91.8|23710
1612341870000|2021-02-03 08:44:30|92|91.88|92.2|92.08|92.2|92.08|92|91.88|18288
1612341880000|2021-02-03 08:44:40|92.18|92.06|92.18|92.06|92.18|92.06|92.18|92.06|3519
1612341890000|2021-02-03 08:44:50|92.22|92.08|92.3|92.2|92.3|92.2|92.22|92.06|12679
1612341900000|2021-02-03 08:45:00|92.28|92.18|92.24|92.08|92.28|92.18|92.24|92.06|14650
1612341910000|2021-02-03 08:45:10||92.06||92.06||92.06||92.06|31009
1612341920000|2021-02-03 08:45:20|92.26|92.08|92.36|92.2|92.36|92.24|92.26|92.08|110977
1612341930000|2021-02-03 08:45:30|92.4|92.22|92.38|92.18|92.44|92.36|92.38|92.18|30177
1612341940000|2021-02-03 08:45:40|92.3|92.2|92.4|92.28|92.4|92.28|92.28|92.12|10407
1612341950000|2021-02-03 08:45:50|92.42|92.34|92.44|92.3|92.46|92.38|92.42|92.28|11806
1612341960000|2021-02-03 08:46:00|92.42|92.26|92.36|92.24|92.44|92.26|92.36|92.22|36999
1612341970000|2021-02-03 08:46:10|92.34|92.22|92.3|92.18|92.36|92.22|92.3|92.12|16001
1612341980000|2021-02-03 08:46:20|92.28|92.16|92.18|92.04|92.28|92.16|92.18|92.02|48911
1612341990000|2021-02-03 08:46:30|92.2|92.02|92.28|92.1|92.3|92.12|92.18|92.02|40526
1612342000000|2021-02-03 08:46:40|||||||||15977
1612342010000|2021-02-03 08:46:50|92.26|92.12|92.26|92.1|92.26|92.2|92.26|92.1|62271
1612342020000|2021-02-03 08:47:00||92.12||92.12||92.12||92.12|19330
1612342030000|2021-02-03 08:47:10||92.1||92.1||92.1||92.1|3736
1612342040000|2021-02-03 08:47:20|92.28|92.2|92.32|92.22|92.34|92.3|92.28|92.2|41931
1612342050000|2021-02-03 08:47:30|92.3|92.2|92.26|92.16|92.3|92.26|92.24|92.1|23289
1612342060000|2021-02-03 08:47:40|92.24|92.12|92.22|92.04|92.24|92.12|92.22|92.02|5809
1612342080000|2021-02-03 08:48:00|92.18|92.06|92.08|92|92.18|92.06|92.08|91.98|64406
1612342090000|2021-02-03 08:48:10|92.14|92.02|92.02|91.9|92.14|92.02|91.98|91.9|119815
1612342100000|2021-02-03 08:48:20|92|91.88|91.92|91.82|92|91.94|91.92|91.8|19979
1612342110000|2021-02-03 08:48:30|||||||||27091
1612342120000|2021-02-03 08:48:40|91.94|91.9|91.78|91.7|91.94|91.9|91.78|91.7|29169
1612342130000|2021-02-03 08:48:50|91.8|91.72|91.92|91.8|91.92|91.8|91.8|91.72|18999
1612342140000|2021-02-03 08:49:00|91.9|91.78|91.9|91.78|91.92|91.8|91.9|91.78|45444
1612342150000|2021-02-03 08:49:10|91.86|91.8|91.86|91.74|91.86|91.8|91.72|91.66|63672
1612342160000|2021-02-03 08:49:20|91.88|91.76|91.92|91.78|92.06|91.9|91.86|91.74|63746
1612342170000|2021-02-03 08:49:30|91.9|91.76|91.92|91.84|91.92|91.9|91.86|91.66|5276
1612342180000|2021-02-03 08:49:40|91.94|91.86|92.1|92|92.14|92.04|91.94|91.86|39668
1612342190000|2021-02-03 08:49:50|92.08|91.98|92.12|91.9|92.18|92.04|92.08|91.9|75522
1612342200000|2021-02-03 08:50:00|92.1|91.88|92|91.88|92.1|92|92|91.88|63304
1612342210000|2021-02-03 08:50:10|91.98|91.86|91.96|91.82|91.98|91.86|91.96|91.8|43009
1612342220000|2021-02-03 08:50:20|91.92|91.8|91.9|91.8|91.92|91.8|91.9|91.8|25139
1612342230000|2021-02-03 08:50:30|91.88|91.78|91.84|91.7|91.88|91.84|91.82|91.7|8311
1612342240000|2021-02-03 08:50:40|91.82|91.72|91.96|91.84|91.98|91.84|91.82|91.72|34571
1612342250000|2021-02-03 08:50:50|91.98|91.98|92.04|91.94|92.1|91.98|91.98|91.86|24622
1612342260000|2021-02-03 08:51:00|92.06|91.96|92.16|92.02|92.18|92.06|92.06|91.96|1904
1612342270000|2021-02-03 08:51:10|92.18|92.04|92.28|92.12|92.3|92.12|92.18|92.04|9417
1612342280000|2021-02-03 08:51:20|92.26|92.14|92.2|92.08|92.26|92.2|92.2|92.08|41045
1612342290000|2021-02-03 08:51:30|92.22|92.12|92.08|91.92|92.26|92.14|92.08|91.9|1688
1612342300000|2021-02-03 08:51:40|92.06|91.9|92.02|91.9|92.06|91.92|92.02|91.9|22500
1612342310000|2021-02-03 08:51:50|92.04|91.92|92.04|91.92|92.04|91.92|92.04|91.92|16007
1612342320000|2021-02-03 08:52:00|92.02|91.9|92.02|91.9|92.02|92|92.02|91.9|8383
1612342330000|2021-02-03 08:52:10|92.04|91.92|92.04|91.94|92.04|91.94|92.04|91.92|40119
1612342340000|2021-02-03 08:52:20|92.02|91.9|91.98|91.88|92.02|91.92|91.96|91.82|4889
1612342350000|2021-02-03 08:52:30|91.96|91.9|92|91.9|92|91.9|91.96|91.88|13894
1612342360000|2021-02-03 08:52:40|92.02|92|92|91.88|92.02|92|91.96|91.86|25302
1612342370000|2021-02-03 08:52:50||91.86||91.88||91.88||91.84|5640
1612342380000|2021-02-03 08:53:00|92.02|91.9|91.98|91.88|92.06|91.94|91.98|91.88|27989
1612342390000|2021-02-03 08:53:10|91.96|91.86|91.86|91.82|91.96|91.86|91.82|91.7|21442
1612342400000|2021-02-03 08:53:20|91.88|91.86|91.84|91.64|91.98|91.88|91.84|91.62|57789
1612342410000|2021-02-03 08:53:30|91.82|91.68|91.9|91.82|91.9|91.82|91.74|91.6|99517
1612342420000|2021-02-03 08:53:40|91.88|91.8|91.96|91.82|91.98|91.9|91.88|91.72|70830
1612342430000|2021-02-03 08:53:50|92|91.86|92.08|91.94|92.1|91.94|91.98|91.86|13405
1612342440000|2021-02-03 08:54:00|92.1|92.08|92.06|91.98|92.14|92.08|92.06|91.96|23711
1612342450000|2021-02-03 08:54:10|92.04|91.96|92.04|91.9|92.18|92.08|92|91.82|66447
1612342460000|2021-02-03 08:54:20|92.02|92|92.02|91.9|92.02|92|92|91.9|36265
1612342470000|2021-02-03 08:54:30|92||92||92||92||1630
1612342480000|2021-02-03 08:54:40|91.98|91.88|91.92|91.74|91.98|91.88|91.92|91.7|22863
1612342490000|2021-02-03 08:54:50|91.9|91.72|91.9|91.74|91.9|91.74|91.86|91.72|5744
1612342500000|2021-02-03 08:55:00|91.92|91.76|91.94|91.72|92.02|91.88|91.92|91.7|46469
1612342510000|2021-02-03 08:55:10|91.9|91.7|91.88|91.72|91.9|91.72|91.88|91.7|13057
1612342520000|2021-02-03 08:55:20|91.92|91.82|92|91.94|92.02|91.94|91.9|91.74|23759
1612342530000|2021-02-03 08:55:30||91.9||91.9||91.94||91.9|13292
1612342540000|2021-02-03 08:55:40|91.98|91.88|91.98|91.78|91.98|91.88|91.98|91.76|6346
1612342550000|2021-02-03 08:55:50||91.8||91.9||91.9||91.78|4442
1612342560000|2021-02-03 08:56:00|91.96|91.88|91.88|91.7|91.96|91.88|91.88|91.7|19318
1612342570000|2021-02-03 08:56:10|||||||||5816
1612342580000|2021-02-03 08:56:20|91.86|91.72|91.92|91.82|91.94|91.9|91.84|91.7|62425
1612342590000|2021-02-03 08:56:30|91.94|91.92|91.98|91.84|92.06|92|91.94|91.78|71791
1612342600000|2021-02-03 08:56:40||91.8||91.82||91.94||91.8|4864
1612342610000|2021-02-03 08:56:50|91.96|91.8|91.92|91.82|91.96|91.82|91.9|91.8|10214
1612342620000|2021-02-03 08:57:00|91.9|91.84|91.98|91.86|92.02|91.96|91.88|91.84|79472
1612342630000|2021-02-03 08:57:10|91.96|91.84|91.96|91.84|91.96|91.94|91.96|91.84|12135
1612342640000|2021-02-03 08:57:20|92|91.86|92|91.86|92.1|91.98|92|91.84|1516
1612342650000|2021-02-03 08:57:30|92.06|91.84|92.04|91.86|92.06|91.86|92.04|91.84|16483
1612342660000|2021-02-03 08:57:40|92.08|91.9|92.08|91.96|92.1|91.96|92.08|91.9|1604
1612342670000|2021-02-03 08:57:50|92.1|91.92|92|91.88|92.12|92|92|91.86|1239
1612342680000|2021-02-03 08:58:00|92.02|91.9|92.3|92.08|92.42|92.3|92.02|91.9|39057
1612342690000|2021-02-03 08:58:10|92.28|92.12|92.06|91.88|92.28|92.12|92.06|91.86|85502
1612342700000|2021-02-03 08:58:20|||||||||9600
1612342710000|2021-02-03 08:58:30|92.02|92|92.08|91.9|92.08|92|91.96|91.84|23335
1612342720000|2021-02-03 08:58:40|92.1|91.98|92.12|92|92.18|92.04|92.1|91.98|20001
1612342730000|2021-02-03 08:58:50|92.14|92.02|92.14|92.02|92.14|92.02|92.14|92.02|2185
1612342740000|2021-02-03 08:59:00|92.12|92|92.04|91.9|92.12|92|92|91.9|36618
1612342750000|2021-02-03 08:59:10|91.98|91.88|91.96|91.84|91.98|91.88|91.94|91.84|15980
1612342760000|2021-02-03 08:59:20|91.98|91.86|92|91.86|92.04|91.9|91.98|91.84|25148
1612342770000|2021-02-03 08:59:30||91.84||91.84||91.84||91.84|25311
1612342780000|2021-02-03 08:59:40|92.02|91.86|92.12|91.96|92.14|92.04|92.02|91.86|14732
1612342790000|2021-02-03 08:59:50|92.1|91.94|92.12|92|92.12|92.02|92.1|91.92|3102
1612342800000|2021-02-03 09:00:00|92.14|92.02|92.14|92.06|92.18|92.06|92.12|92|7003
1612342810000|2021-02-03 09:00:10|92.16|92.04|92.16|92.02|92.22|92.1|92.16|92.02|38082
1612342820000|2021-02-03 09:00:20|92.18|92.16|92.18|92.06|92.2|92.16|92.16|92.04|29004
1612342830000|2021-02-03 09:00:30|92.16|92.04|92.12|92|92.16|92.04|92.12|92|11094
1612342840000|2021-02-03 09:00:40|92.1|91.94|91.82|91.7|92.1|91.96|91.8|91.7|87399
1612342850000|2021-02-03 09:00:50|91.84|91.74|91.92|91.82|91.94|91.86|91.82|91.74|14966
1612342860000|2021-02-03 09:01:00|91.9|91.8|91.98|91.88|92.02|91.88|91.84|91.7|83196
1612342870000|2021-02-03 09:01:10|92|91.94|92|91.88|92.06|92|91.98|91.88|69000
1612342880000|2021-02-03 09:01:20|92.02|91.9|92.02|91.84|92.08|92|92.02|91.82|6913
1612342890000|2021-02-03 09:01:30|92.04|91.88|92.04|91.92|92.04|92|92.02|91.88|16553
1612342900000|2021-02-03 09:01:40|||||||||56226
1612342910000|2021-02-03 09:01:50|||||||||3237
1612342920000|2021-02-03 09:02:00|92.02|91.9|92.2|92.08|92.2|92.08|91.98|91.9|91688
1612342930000|2021-02-03 09:02:10|92.22|92.1|92.24|92.1|92.3|92.18|92.22|92.1|25229
1612342940000|2021-02-03 09:02:20||92.12||92.12||92.12||92.12|2187
1612342950000|2021-02-03 09:02:30|92.26|92.2|92.26|92.14|92.26|92.2|92.26|92.1|4866
1612342960000|2021-02-03 09:02:40|92.24||92.24||92.24||92.24||955
1612342970000|2021-02-03 09:02:50|92.26|92.2|92.36|92.26|92.36|92.26|92.26|92.2|19899
1612342980000|2021-02-03 09:03:00|92.34|92.24|92.16|92.08|92.34|92.3|92.14|92|50267
1612342990000|2021-02-03 09:03:10||92.12||92.08||92.12||92.08|2178
1612343000000|2021-02-03 09:03:20||92.06||92.1||92.1||92|725
1612343010000|2021-02-03 09:03:30|92.18|92.12|92.28|92.18|92.3|92.18|92.18|92.12|53990
1612343020000|2021-02-03 09:03:40|92.3|92.2|92.32|92.16|92.34|92.22|92.3|92.16|2731
1612343030000|2021-02-03 09:03:50|||||||||10300
1612343040000|2021-02-03 09:04:00|92.3|92.14|92.24|92.1|92.3|92.14|92.24|92.1|6324
1612343050000|2021-02-03 09:04:10||92.08||92.04||92.08||92.02|1564
1612343060000|2021-02-03 09:04:20|92.22|92.02|92.16|92|92.22|92.02|92.16|92|1706
1612343070000|2021-02-03 09:04:30|||||||||3015
1612343090000|2021-02-03 09:04:50|92.08|91.98|92.06|91.88|92.08|91.98|92.06|91.86|27050
1612343100000|2021-02-03 09:05:00|92.02|91.86|91.9|91.8|92.02|91.86|91.9|91.8|2110
1612343110000|2021-02-03 09:05:10|91.94|91.82|91.98|91.86|91.98|91.9|91.9|91.82|12536
1612343120000|2021-02-03 09:05:20|91.96|91.9|91.98|91.94|91.98|91.94|91.96|91.9|4320
1612343130000|2021-02-03 09:05:30|91.96|91.92|91.96|91.9|91.96|91.92|91.96|91.9|13986
1612343140000|2021-02-03 09:05:40|91.94|91.86|91.98|91.88|91.98|91.9|91.92|91.8|16433
1612343150000|2021-02-03 09:05:50||91.9||91.9||91.9||91.9|0
1612343160000|2021-02-03 09:06:00|91.96|91.88|91.98|91.86|92.04|91.96|91.96|91.86|62552
1612343170000|2021-02-03 09:06:10|91.92|91.88|91.9|91.8|91.92|91.88|91.9|91.8|25046
1612343180000|2021-02-03 09:06:20|91.88|91.76|91.8|91.7|91.88|91.76|91.78|91.68|25894
1612343190000|2021-02-03 09:06:30|91.78|91.68|91.8|91.7|91.8|91.7|91.78|91.68|4361
1612343200000|2021-02-03 09:06:40|91.78|91.68|91.88|91.78|91.88|91.78|91.78|91.68|97947
1612343210000|2021-02-03 09:06:50|91.9|91.8|91.88|91.8|91.9|91.88|91.88|91.8|12500
1612343220000|2021-02-03 09:07:00|91.9|91.82|91.9|91.82|91.9|91.84|91.9|91.8|10677
1612343230000|2021-02-03 09:07:10|91.92|91.84|92.16|92.1|92.18|92.1|91.92|91.84|135284
1612343240000|2021-02-03 09:07:20|92.2|92.12|92.14|92.06|92.24|92.14|92.12|91.98|5038
1612343250000|2021-02-03 09:07:30||92.04||92.06||92.06||92|1507
1612343260000|2021-02-03 09:07:40|92.12|92.02|92.12|92.02|92.12|92.02|92.1|92|2045
1612343270000|2021-02-03 09:07:50|92.14|92.06|92.18|92.02|92.2|92.12|92.14|92.02|16324
1612343280000|2021-02-03 09:08:00|92.16|92|91.9|91.8|92.16|92|91.9|91.8|7556
1612343290000|2021-02-03 09:08:10|91.88|91.82|91.88|91.82|91.92|91.82|91.86|91.82|21387
1612343300000|2021-02-03 09:08:20|91.86|91.8|91.82|91.74|91.86|91.8|91.8|91.7|82331
1612343310000|2021-02-03 09:08:30|91.84|91.76|91.88|91.8|91.88|91.8|91.82|91.74|20597
1612343320000|2021-02-03 09:08:40|||||||||30000
1612343340000|2021-02-03 09:09:00|91.86|91.82|91.96|91.88|91.96|91.88|91.86|91.8|54475
1612343350000|2021-02-03 09:09:10|91.98|91.9|92|91.94|92|91.94|91.92|91.9|9804
1612343360000|2021-02-03 09:09:20|92.02|91.98|92.18|92.1|92.2|92.1|92.02|91.98|15613
1612343370000|2021-02-03 09:09:30|92.16|92.06|92.1|92.02|92.16|92.08|92.1|92.02|23503
1612343380000|2021-02-03 09:09:40|92.08|92|92.06|91.98|92.12|92|92.06|91.9|28202
1612343390000|2021-02-03 09:09:50|92.04|91.96|91.98|91.9|92.04|91.96|91.98|91.9|14905
1612343400000|2021-02-03 09:10:00|91.96|91.88|91.94|91.84|91.96|91.88|91.94|91.8|2589
1612343410000|2021-02-03 09:10:10|91.92|91.82|91.92|91.84|91.94|91.86|91.92|91.82|4791
1612343420000|2021-02-03 09:10:20|91.9|91.9|91.9|91.8|91.9|91.9|91.9|91.8|11788
1612343430000|2021-02-03 09:10:30|91.88|91.78|91.84|91.72|91.88|91.8|91.84|91.7|13149
1612343440000|2021-02-03 09:10:40|||||||||11888
1612343450000|2021-02-03 09:10:50|||||||||11901
1612343460000|2021-02-03 09:11:00|91.86|91.74|91.9|91.78|91.92|91.84|91.84|91.74|18112
1612343470000|2021-02-03 09:11:10|91.88||91.88||91.88||91.88||35
1612343480000|2021-02-03 09:11:20|91.86|91.76|91.86|91.74|91.86|91.76|91.86|91.72|5786
1612343490000|2021-02-03 09:11:30||91.72||91.72||91.74||91.72|1322
1612343500000|2021-02-03 09:11:40|91.82|91.8|91.74|91.68|91.88|91.8|91.74|91.68|51886
1612343510000|2021-02-03 09:11:50|91.76|91.7|91.88|91.76|91.92|91.82|91.76|91.7|20920
1612343520000|2021-02-03 09:12:00|91.9|91.78|91.86|91.8|91.92|91.8|91.84|91.72|22782
1612343530000|2021-02-03 09:12:10|91.9|91.82|92|91.92|92|91.94|91.9|91.82|10761
1612343540000|2021-02-03 09:12:20|91.98|91.9|91.9|91.8|91.98|91.9|91.9|91.8|14710
1612343550000|2021-02-03 09:12:30|91.92|91.82|91.98|91.9|91.98|91.9|91.9|91.8|12425
1612343560000|2021-02-03 09:12:40|91.96|91.88|91.96|91.82|91.96|91.9|91.96|91.82|17131
1612343570000|2021-02-03 09:12:50|91.98|91.84|91.98|91.84|91.98|91.96|91.94|91.82|48447
1612343590000|2021-02-03 09:13:10|92|91.86|92|91.92|92|91.92|91.98|91.86|14836
1612343600000|2021-02-03 09:13:20|91.98|91.9|92.14|92.04|92.14|92.04|91.94|91.82|23726
1612343610000|2021-02-03 09:13:30|92.12|92.02|92.12|91.96|92.12|92.02|92.12|91.96|15116
1612343630000|2021-02-03 09:13:50||91.98||92||92||91.98|5309
1612343640000|2021-02-03 09:14:00|92.1|92.04|91.92|91.82|92.1|92.04|91.92|91.8|52469
1612343650000|2021-02-03 09:14:10|91.96|91.84|91.92|91.82|92.02|91.88|91.9|91.8|55924
1612343660000|2021-02-03 09:14:20|91.9|91.8|91.9|91.8|91.96|91.94|91.9|91.8|55632
1612343680000|2021-02-03 09:14:40||91.82||91.82||91.82||91.82|6126
1612343690000|2021-02-03 09:14:50|91.88|91.8|91.76|91.68|91.88|91.8|91.72|91.6|153496
1612343700000|2021-02-03 09:15:00|91.74|91.66|91.86|91.7|91.92|91.8|91.68|91.6|43921
1612343710000|2021-02-03 09:15:10|||||||||7423
1612343720000|2021-02-03 09:15:20|91.84|91.72|91.84|91.72|91.86|91.72|91.82|91.72|23155
1612343730000|2021-02-03 09:15:30|91.86|91.76|91.86|91.78|91.86|91.78|91.86|91.76|7447
1612343740000|2021-02-03 09:15:40|91.88|91.8|91.9|91.82|91.9|91.82|91.88|91.8|26210
1612343750000|2021-02-03 09:15:50|91.92|91.8|91.96|91.88|92|91.9|91.86|91.7|47372
1612343760000|2021-02-03 09:16:00|91.94|91.86|91.9|91.78|91.96|91.88|91.9|91.76|34945
1612343770000|2021-02-03 09:16:10|||||||||6450
1612343780000|2021-02-03 09:16:20|||||||||740
1612343790000|2021-02-03 09:16:30|91.88|91.76|91.82|91.72|91.88|91.76|91.82|91.7|2072
1612343800000|2021-02-03 09:16:40|91.8|91.7|91.78|91.68|91.8|91.7|91.78|91.68|8062
1612343810000|2021-02-03 09:16:50|91.8|91.7|91.84|91.7|91.86|91.7|91.78|91.7|20207
1612343820000|2021-02-03 09:17:00|91.86|91.72|91.94|91.86|91.96|91.86|91.86|91.72|22307
1612343830000|2021-02-03 09:17:10|91.96|91.84|91.98|91.88|92|91.88|91.94|91.82|25348
1612343840000|2021-02-03 09:17:20|92|91.86|91.96|91.86|92|91.94|91.94|91.82|56025
1612343850000|2021-02-03 09:17:30|91.94|91.84|91.96|91.82|91.96|91.86|91.92|91.8|2468
1612343860000|2021-02-03 09:17:40|91.94|91.9|91.9|91.84|91.94|91.9|91.88|91.8|6058
1612343870000|2021-02-03 09:17:50|91.88|91.8|91.92|91.82|91.92|91.82|91.88|91.8|37876
1612343880000|2021-02-03 09:18:00|91.94|91.84|91.96|91.88|91.98|91.9|91.94|91.84|12721
1612343890000|2021-02-03 09:18:10|91.98|91.86|91.96|91.86|91.98|91.9|91.96|91.86|4770
1612343900000|2021-02-03 09:18:20|91.94|91.84|91.92|91.8|91.94|91.84|91.92|91.8|957
1612343910000|2021-02-03 09:18:30||91.82||91.8||91.82||91.8|643
1612343920000|2021-02-03 09:18:40|91.9|91.78|91.92|91.8|91.92|91.84|91.88|91.76|29567
1612343930000|2021-02-03 09:18:50|91.9|91.78|91.92|91.8|91.92|91.8|91.9|91.78|1473
1612343940000|2021-02-03 09:19:00||91.82||91.84||91.88||91.8|5438
1612343950000|2021-02-03 09:19:10|91.94|91.92|91.94|91.88|91.94|91.92|91.94|91.88|943
1612343960000|2021-02-03 09:19:20|91.96|91.9|92|91.88|92.06|91.98|91.96|91.86|128048
1612343970000|2021-02-03 09:19:30|91.98|91.9|91.86|91.72|91.98|91.92|91.86|91.72|30150
1612343980000|2021-02-03 09:19:40|91.84|91.7|91.88|91.8|91.88|91.8|91.78|91.64|23690
1612343990000|2021-02-03 09:19:50|91.86|91.76|91.78|91.62|91.86|91.76|91.78|91.62|7007
1612344000000|2021-02-03 09:20:00|91.76|91.64|91.58|91.5|91.76|91.64|91.58|91.5|44619
1612344010000|2021-02-03 09:20:10|91.56|91.48|91.28|91.2|91.56|91.48|91.26|91.18|96729
1612344020000|2021-02-03 09:20:20|91.26|91.12|91.26|91.12|91.3|91.22|91.24|91.1|24851
1612344030000|2021-02-03 09:20:30|91.28|91.2|91.28|91.14|91.28|91.2|91.26|91.12|40000
1612344040000|2021-02-03 09:20:40|91.26||91.26||91.26||91.26||26422
1612344050000|2021-02-03 09:20:50|91.24|91.12|91.26|91.2|91.3|91.24|91.22|91.12|15154
1612344060000|2021-02-03 09:21:00|91.3|91.24|91.3|91.2|91.32|91.26|91.3|91.2|41294
1612344070000|2021-02-03 09:21:10|||||||||6175
1612344080000|2021-02-03 09:21:20||91.14||91.12||91.2||91.12|9312
1612344090000|2021-02-03 09:21:30|91.24|91.1|91.22|91.14|91.24|91.14|91.22|91.1|2702
1612344100000|2021-02-03 09:21:40|91.2|91.1|91.12|91.02|91.2|91.1|91.12|91|42776
1612344110000|2021-02-03 09:21:50|91.14|91.04|91.16|91.04|91.18|91.04|91.14|91.04|8634
1612344120000|2021-02-03 09:22:00|91.14|91.06|91.5|91.4|91.52|91.4|91.12|91.06|14023
1612344130000|2021-02-03 09:22:10|91.46|91.44|91.44|91.28|91.46|91.44|91.44|91.26|11390
1612344140000|2021-02-03 09:22:20|91.46|91.26|91.42|91.3|91.46|91.42|91.42|91.26|33714
1612344150000|2021-02-03 09:22:30|91.44|91.32|91.56|91.42|91.56|91.5|91.44|91.32|13564
1612344160000|2021-02-03 09:22:40|91.58|91.44|91.66|91.56|91.68|91.66|91.56|91.44|25674
1612344170000|2021-02-03 09:22:50|91.68|91.62|91.8|91.7|91.8|91.7|91.68|91.54|18741
1612344180000|2021-02-03 09:23:00|91.78|91.68|91.72|91.62|91.78|91.7|91.72|91.6|8950
1612344190000|2021-02-03 09:23:10|91.74|91.64|91.6|91.46|91.74|91.64|91.6|91.46|20080
1612344200000|2021-02-03 09:23:20|91.62|91.48|91.76|91.66|91.76|91.72|91.62|91.48|77363
1612344210000|2021-02-03 09:23:30|91.78|91.68|91.86|91.78|91.88|91.78|91.78|91.68|30646
1612344220000|2021-02-03 09:23:40|91.88|91.8|91.86|91.72|91.9|91.84|91.86|91.7|42945
1612344230000|2021-02-03 09:23:50||91.74||91.72||91.76||91.72|9835
1612344240000|2021-02-03 09:24:00|91.84|91.74|91.78|91.64|91.84|91.76|91.78|91.6|58305
1612344250000|2021-02-03 09:24:10|91.76|91.62|91.78|91.76|91.78|91.76|91.74|91.62|7378
1612344260000|2021-02-03 09:24:20|91.82|91.74|91.82|91.76|91.82|91.76|91.8|91.66|450
1612344270000|2021-02-03 09:24:30|91.8|91.72|91.72|91.64|91.8|91.72|91.7|91.6|7782
1612344280000|2021-02-03 09:24:40|91.74|91.66|91.78|91.7|91.78|91.7|91.74|91.66|4072
1612344290000|2021-02-03 09:24:50|91.8|91.72|91.78|91.66|91.84|91.78|91.78|91.64|11578
1612344300000|2021-02-03 09:25:00|91.82|91.64|91.76|91.68|91.82|91.8|91.74|91.6|46156
1612344310000|2021-02-03 09:25:10|91.74|91.66|91.82|91.72|91.82|91.72|91.72|91.62|10636
1612344320000|2021-02-03 09:25:20|91.8|91.7|91.88|91.76|91.9|91.76|91.74|91.6|17184
1612344330000|2021-02-03 09:25:30|91.9|91.78|91.84|91.72|91.9|91.84|91.84|91.72|8247
1612344340000|2021-02-03 09:25:40|91.82|91.7|91.84|91.7|91.84|91.7|91.8|91.68|25583
1612344350000|2021-02-03 09:25:50|91.82|91.68|91.84|91.74|91.84|91.74|91.78|91.66|3139
1612344360000|2021-02-03 09:26:00|91.86|91.7|91.82|91.72|91.86|91.72|91.76|91.66|12954
1612344370000|2021-02-03 09:26:10|91.8|91.68|91.8|91.68|91.8|91.68|91.78|91.66|505
1612344380000|2021-02-03 09:26:20|91.78|91.66|91.78|91.68|91.78|91.68|91.72|91.66|764
1612344390000|2021-02-03 09:26:30|91.76|91.66|91.94|91.78|91.94|91.78|91.76|91.64|8291
1612344400000|2021-02-03 09:26:40|91.92||91.92||91.92||91.92||1196
1612344410000|2021-02-03 09:26:50|91.9|91.82|91.8|91.72|91.92|91.84|91.78|91.7|8868
1612344420000|2021-02-03 09:27:00|91.82|91.74|91.92|91.8|91.92|91.8|91.82|91.74|35224
1612344430000|2021-02-03 09:27:10|91.94|91.86|91.9|91.8|91.94|91.88|91.9|91.8|4883
1612344440000|2021-02-03 09:27:20|91.92|91.82|91.94|91.9|91.94|91.9|91.92|91.82|552
1612344450000|2021-02-03 09:27:30|91.92|91.88|91.92|91.8|91.94|91.88|91.92|91.78|12339
1612344460000|2021-02-03 09:27:40|91.94|91.82|91.98|91.86|92.04|91.96|91.94|91.82|11679
1612344470000|2021-02-03 09:27:50|91.96|91.84|91.9|91.8|91.96|91.84|91.9|91.78|2346
1612344480000|2021-02-03 09:28:00|91.88|91.78|91.8|91.68|91.88|91.78|91.8|91.68|3487
1612344490000|2021-02-03 09:28:10|91.78|91.66|91.72|91.6|91.78|91.66|91.72|91.6|9866
1612344500000|2021-02-03 09:28:20|91.7|91.58|91.68|91.56|91.7|91.58|91.68|91.5|702
1612344510000|2021-02-03 09:28:30|91.66|91.58|91.76|91.66|91.76|91.68|91.66|91.54|55013
1612344520000|2021-02-03 09:28:40|91.78|91.68|91.76|91.66|91.8|91.7|91.74|91.64|12698
1612344530000|2021-02-03 09:28:50|91.8|91.68|91.84|91.74|91.86|91.74|91.78|91.68|5050
1612344540000|2021-02-03 09:29:00|91.82|91.72|91.76|91.66|91.82|91.72|91.76|91.62|6272
1612344550000|2021-02-03 09:29:10|91.78|91.64|91.78|91.66|91.8|91.68|91.78|91.64|7156
1612344560000|2021-02-03 09:29:20|91.74|91.64|91.72|91.6|91.74|91.64|91.72|91.6|26
1612344570000|2021-02-03 09:29:30|91.7|91.62|91.68|91.56|91.7|91.62|91.68|91.56|20197
1612344580000|2021-02-03 09:29:40|91.66|91.54|91.6|91.5|91.66|91.54|91.6|91.5|8668
1612344590000|2021-02-03 09:29:50|91.62|91.52|91.68|91.6|91.72|91.6|91.62|91.52|7286
1612344600000|2021-02-03 09:30:00|91.66|91.58|91.68|91.56|91.68|91.58|91.66|91.54|1079
1612344610000|2021-02-03 09:30:10|91.66|91.54|91.6|91.5|91.66|91.54|91.6|91.5|1011
1612344620000|2021-02-03 09:30:20|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.52|399
1612344630000|2021-02-03 09:30:30|||||||||306
1612344640000|2021-02-03 09:30:40|91.6|91.54|91.5|91.4|91.62|91.56|91.5|91.4|62202
1612344650000|2021-02-03 09:30:50|91.48|91.36|91.42|91.32|91.48|91.36|91.42|91.3|4338
1612344660000|2021-02-03 09:31:00|91.44|91.3|91.48|91.4|91.48|91.4|91.4|91.3|33711
1612344670000|2021-02-03 09:31:10|91.46|91.38|91.54|91.44|91.58|91.5|91.46|91.34|26081
1612344680000|2021-02-03 09:31:20|91.52|91.42|91.56|91.5|91.56|91.5|91.48|91.42|18748
1612344690000|2021-02-03 09:31:30|91.6|91.52|91.6|91.52|91.62|91.52|91.6|91.5|12245
1612344700000|2021-02-03 09:31:40|91.58|91.5|91.62|91.56|91.62|91.6|91.56|91.5|25660
1612344710000|2021-02-03 09:31:50|91.66|91.52|91.68|91.58|91.72|91.6|91.6|91.5|140809
1612344720000|2021-02-03 09:32:00|91.7|91.6|91.68|91.58|91.74|91.7|91.68|91.56|34695
1612344730000|2021-02-03 09:32:10||91.6||91.56||91.6||91.56|8845
1612344740000|2021-02-03 09:32:20|91.7|91.58|91.72|91.64|91.76|91.66|91.68|91.58|19320
1612344750000|2021-02-03 09:32:30|91.74|91.74|91.78|91.68|91.78|91.74|91.74|91.66|10672
1612344760000|2021-02-03 09:32:40|91.76|91.7|91.78|91.7|91.78|91.7|91.76|91.7|5413
1612344770000|2021-02-03 09:32:50|91.8|91.72|91.82|91.74|91.82|91.74|91.8|91.72|18114
1612344780000|2021-02-03 09:33:00|91.8|91.72|91.8|91.7|91.8|91.72|91.8|91.7|3140
1612344790000|2021-02-03 09:33:10|91.78|91.68|91.66|91.56|91.78|91.68|91.66|91.54|13098
1612344800000|2021-02-03 09:33:20|91.68|91.54|91.56|91.44|91.7|91.68|91.56|91.44|21769
1612344810000|2021-02-03 09:33:30|91.52|91.5|91.48|91.38|91.52|91.5|91.48|91.36|36322
1612344820000|2021-02-03 09:33:40|91.5|91.4|91.66|91.58|91.66|91.58|91.5|91.4|71167
1612344830000|2021-02-03 09:33:50|91.7|91.6|91.74|91.7|91.74|91.7|91.7|91.58|19656
1612344840000|2021-02-03 09:34:00|91.72|91.68|91.74|91.64|91.74|91.7|91.72|91.62|64196
1612344850000|2021-02-03 09:34:10|91.76|91.66|91.74|91.64|91.76|91.66|91.74|91.64|3879
1612344860000|2021-02-03 09:34:20|||||||||3741
1612344870000|2021-02-03 09:34:30|91.72|91.62|91.62|91.52|91.72|91.62|91.62|91.5|16263
1612344880000|2021-02-03 09:34:40|91.64|91.5|91.8|91.66|91.8|91.66|91.62|91.5|65803
1612344900000|2021-02-03 09:35:00|91.78||91.78||91.78||91.78||3777
1612344910000|2021-02-03 09:35:10|||||||||1093
1612344920000|2021-02-03 09:35:20|91.8|91.68|91.82|91.7|91.88|91.8|91.78|91.64|41623
1612344930000|2021-02-03 09:35:30|91.8|91.72|91.84|91.74|91.84|91.74|91.8|91.72|600
1612344940000|2021-02-03 09:35:40|||||||||15720
1612344950000|2021-02-03 09:35:50|91.86|91.76|91.8|91.68|91.9|91.82|91.8|91.66|31350
1612344960000|2021-02-03 09:36:00|91.78|91.7|91.74|91.66|91.8|91.72|91.74|91.66|3555
1612344970000|2021-02-03 09:36:10|91.72|91.62|91.62|91.52|91.72|91.62|91.62|91.5|5350
1612344980000|2021-02-03 09:36:20||91.5||91.5||91.5||91.5|130
1612344990000|2021-02-03 09:36:30|91.6|91.52|91.54|91.44|91.6|91.52|91.54|91.42|23655
1612345000000|2021-02-03 09:36:40||91.46||91.48||91.48||91.46|160
1612345010000|2021-02-03 09:36:50|91.52|91.46|91.48|91.4|91.52|91.46|91.48|91.4|2547
1612345020000|2021-02-03 09:37:00|91.46|91.38|91.44|91.34|91.48|91.38|91.44|91.32|13948
1612345030000|2021-02-03 09:37:10|91.42|91.36|91.56|91.46|91.56|91.46|91.42|91.36|28520
1612345040000|2021-02-03 09:37:20|91.58|91.48|91.62|91.56|91.64|91.56|91.58|91.48|7497
1612345050000|2021-02-03 09:37:30|91.6|91.54|91.54|91.42|91.6|91.54|91.54|91.42|12600
1612345060000|2021-02-03 09:37:40|91.56|91.44|91.6|91.48|91.62|91.48|91.56|91.44|604
1612345080000|2021-02-03 09:38:00|91.58|91.46|91.54|91.44|91.58|91.46|91.54|91.42|4645
1612345090000|2021-02-03 09:38:10|91.52|91.42|91.52|91.44|91.52|91.44|91.52|91.42|1096
1612345100000|2021-02-03 09:38:20|91.5|91.42|91.5|91.42|91.5|91.44|91.5|91.42|829
1612345110000|2021-02-03 09:38:30|91.48|91.4|91.42|91.38|91.48|91.4|91.42|91.34|20987
1612345120000|2021-02-03 09:38:40|91.4|91.34|91.4|91.34|91.42|91.36|91.4|91.3|4984
1612345130000|2021-02-03 09:38:50|91.38|91.32|91.54|91.44|91.54|91.44|91.38|91.3|28461
1612345140000|2021-02-03 09:39:00|91.56|91.46|91.56|91.48|91.62|91.5|91.52|91.38|58003
1612345150000|2021-02-03 09:39:10|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|6124
1612345160000|2021-02-03 09:39:20|91.56|91.48|91.56|91.48|91.56|91.48|91.56|91.48|3489
1612345170000|2021-02-03 09:39:30|91.54|91.46|91.68|91.58|91.68|91.58|91.48|91.34|34712
1612345180000|2021-02-03 09:39:40|91.66||91.66||91.66||91.66||1024
1612345190000|2021-02-03 09:39:50|91.68|91.56|91.76|91.7|91.82|91.7|91.68|91.56|14689
1612345200000|2021-02-03 09:40:00|91.78|91.72|91.78|91.7|91.82|91.74|91.72|91.6|38664
1612345210000|2021-02-03 09:40:10|91.76|91.68|91.76|91.62|91.76|91.7|91.76|91.62|23277
1612345220000|2021-02-03 09:40:20|91.7|91.6|91.7|91.6|91.72|91.62|91.68|91.56|19529
1612345230000|2021-02-03 09:40:30|91.72|91.62|91.7|91.62|91.72|91.62|91.7|91.6|2248
1612345240000|2021-02-03 09:40:40|91.72||91.74||91.74||91.72||10104
1612345250000|2021-02-03 09:40:50|91.76|91.76|91.76|91.7|91.78|91.76|91.76|91.64|28666
1612345260000|2021-02-03 09:41:00|91.74|91.66|91.7|91.58|91.74|91.7|91.7|91.56|27912
1612345270000|2021-02-03 09:41:10||91.56||91.56||91.56||91.56|0
1612345280000|2021-02-03 09:41:20|91.68|91.54|91.62|91.5|91.68|91.56|91.54|91.48|57658
1612345290000|2021-02-03 09:41:30|91.6|91.48|91.66|91.56|91.7|91.58|91.48|91.4|74966
1612345300000|2021-02-03 09:41:40|91.68|91.58|91.7|91.6|91.72|91.6|91.68|91.58|69113
1612345310000|2021-02-03 09:41:50|91.72|91.62|91.84|91.74|91.86|91.76|91.72|91.62|21743
1612345320000|2021-02-03 09:42:00|91.82|91.7|91.64|91.54|91.82|91.7|91.64|91.52|60300
1612345330000|2021-02-03 09:42:10|91.66||91.64||91.66||91.64||3434
1612345340000|2021-02-03 09:42:20|91.62|91.6|91.56|91.46|91.62|91.6|91.56|91.44|11720
1612345350000|2021-02-03 09:42:30|91.54|91.44|91.54|91.4|91.54|91.44|91.5|91.38|17151
1612345360000|2021-02-03 09:42:40|91.52|91.5|91.54|91.5|91.54|91.5|91.5|91.4|14957
1612345370000|2021-02-03 09:42:50|91.52|91.44|91.54|91.46|91.54|91.46|91.52|91.44|16383
1612345380000|2021-02-03 09:43:00|91.52|91.44|91.44|91.34|91.52|91.44|91.44|91.32|47617
1612345390000|2021-02-03 09:43:10|91.46|91.36|91.6|91.5|91.62|91.5|91.44|91.36|20465
1612345400000|2021-02-03 09:43:20|91.62|91.52|91.68|91.56|91.68|91.56|91.62|91.52|10645
1612345410000|2021-02-03 09:43:30|91.66|91.58|91.66|91.58|91.72|91.58|91.66|91.58|80405
1612345420000|2021-02-03 09:43:40|91.68|91.72|91.82|91.72|91.88|91.74|91.68|91.6|43764
1612345430000|2021-02-03 09:43:50|91.84|91.74|91.82|91.72|91.84|91.74|91.82|91.72|4580
1612345440000|2021-02-03 09:44:00|91.8|91.7|91.74|91.72|91.8|91.72|91.74|91.64|25386
1612345450000|2021-02-03 09:44:10||91.7||91.72||91.72||91.7|6420
1612345470000|2021-02-03 09:44:30||91.7||91.72||91.72||91.7|19379
1612345480000|2021-02-03 09:44:40|91.76|91.74|91.8|91.74|91.8|91.74|91.74|91.72|47102
1612345490000|2021-02-03 09:44:50|91.84|91.8|91.84|91.8|91.84|91.8|91.8|91.8|4186
1612345500000|2021-02-03 09:45:00|91.82|91.78|91.84|91.76|91.84|91.78|91.76|91.66|10718
1612345510000|2021-02-03 09:45:10|91.82|91.72|91.86|91.78|91.96|91.9|91.78|91.7|83186
1612345520000|2021-02-03 09:45:20|91.88|91.8|91.76|91.72|91.88|91.8|91.76|91.68|12992
1612345530000|2021-02-03 09:45:30|91.78|91.74|91.88|91.78|91.88|91.78|91.78|91.74|75720
1612345540000|2021-02-03 09:45:40|91.86|91.76|91.88|91.78|91.88|91.78|91.86|91.76|1702
1612345550000|2021-02-03 09:45:50|91.9|91.9|91.92|91.82|92|91.92|91.9|91.8|80234
1612345560000|2021-02-03 09:46:00|91.9|91.8|91.86|91.76|91.9|91.8|91.86|91.74|298
1612345570000|2021-02-03 09:46:10||91.74||91.74||91.74||91.74|595
1612345590000|2021-02-03 09:46:30|91.84|91.72|91.8|91.7|91.84|91.74|91.8|91.68|5076
1612345600000|2021-02-03 09:46:40|91.76|91.68|91.72|91.62|91.76|91.68|91.72|91.6|2560
1612345610000|2021-02-03 09:46:50|91.74|91.74|91.74|91.66|91.76|91.74|91.74|91.66|102777
1612345620000|2021-02-03 09:47:00|91.72|91.64|91.78|91.72|91.78|91.72|91.72|91.62|26392
1612345630000|2021-02-03 09:47:10||91.7||91.68||91.7||91.66|113
1612345640000|2021-02-03 09:47:20||91.7||91.7||91.7||91.7|6839
1612345650000|2021-02-03 09:47:30|91.76|91.66|91.74|91.64|91.76|91.66|91.7|91.62|2717
1612345660000|2021-02-03 09:47:40|91.76|91.66|91.8|91.68|91.82|91.7|91.76|91.66|75097
1612345670000|2021-02-03 09:47:50|91.82|91.7|91.86|91.76|91.88|91.8|91.82|91.7|6103
1612345680000|2021-02-03 09:48:00|91.84|91.74|91.78|91.68|91.84|91.74|91.78|91.66|14117
1612345690000|2021-02-03 09:48:10|||||||||39395
1612345700000|2021-02-03 09:48:20|91.76|91.74|91.76|91.66|91.8|91.78|91.74|91.66|32122
1612345710000|2021-02-03 09:48:30|91.72|91.62|91.66|91.6|91.72|91.62|91.66|91.6|19
1612345720000|2021-02-03 09:48:40|91.7|91.62|91.76|91.68|91.8|91.74|91.7|91.62|32492
1612345730000|2021-02-03 09:48:50|91.74|91.7|91.74|91.64|91.74|91.7|91.74|91.62|12437
1612345740000|2021-02-03 09:49:00|91.76|91.66|91.74|91.66|91.78|91.66|91.74|91.64|80
1612345750000|2021-02-03 09:49:10|91.76|91.68|91.74|91.66|91.76|91.68|91.74|91.66|10490
1612345760000|2021-02-03 09:49:20|91.78||91.74||91.78||91.74||11730
1612345770000|2021-02-03 09:49:30|91.76|91.68|91.72|91.62|91.76|91.74|91.7|91.6|56822
1612345780000|2021-02-03 09:49:40|91.7|91.6|91.58|91.5|91.7|91.6|91.58|91.5|64430
1612345790000|2021-02-03 09:49:50|91.62|91.52|91.62|91.56|91.62|91.56|91.62|91.52|12266
1612345800000|2021-02-03 09:50:00|91.64|91.58|91.7|91.62|91.72|91.62|91.62|91.54|15928
1612345810000|2021-02-03 09:50:10|91.74||91.72||91.74||91.72||2714
1612345820000|2021-02-03 09:50:20|||||||||943
1612345830000|2021-02-03 09:50:30|91.76|91.72|91.64|91.52|91.8|91.72|91.64|91.52|95478
1612345840000|2021-02-03 09:50:40|91.66|91.66|91.72|91.66|91.74|91.66|91.66|91.54|20267
1612345850000|2021-02-03 09:50:50|91.7|91.64|91.68|91.56|91.7|91.64|91.68|91.56|3966
1612345860000|2021-02-03 09:51:00|91.66|91.54|91.64|91.56|91.66|91.56|91.64|91.54|1060
1612345870000|2021-02-03 09:51:10|91.62|91.54|91.66|91.56|91.7|91.6|91.56|91.5|49047
1612345880000|2021-02-03 09:51:20|||||||||210
1612345890000|2021-02-03 09:51:30|91.64|91.54|91.58|91.5|91.64|91.54|91.58|91.5|2845
1612345900000|2021-02-03 09:51:40|91.56|91.48|91.5|91.38|91.56|91.48|91.5|91.38|65423
1612345910000|2021-02-03 09:51:50|91.52|91.4|91.66|91.52|91.66|91.52|91.52|91.4|25972
1612345920000|2021-02-03 09:52:00|91.68|91.54|91.72|91.6|91.72|91.6|91.68|91.54|384
1612345930000|2021-02-03 09:52:10|91.7|91.58|91.7|91.56|91.7|91.58|91.7|91.56|1021
1612345950000|2021-02-03 09:52:30|91.68|91.54|91.62|91.56|91.68|91.56|91.62|91.54|4005
1612345960000|2021-02-03 09:52:40||91.54||91.54||91.54||91.54|2198
1612345970000|2021-02-03 09:52:50|91.6|91.6|91.56|91.5|91.6|91.6|91.56|91.5|24128
1612345980000|2021-02-03 09:53:00|91.54|91.48|91.54|91.46|91.56|91.48|91.54|91.46|6485
1612345990000|2021-02-03 09:53:10|91.56|91.48|91.7|91.6|91.72|91.6|91.56|91.48|26791
1612346000000|2021-02-03 09:53:20|91.72||91.72||91.74||91.72||12015
1612346020000|2021-02-03 09:53:40||91.7||91.62||91.7||91.6|1638
1612346040000|2021-02-03 09:54:00|91.7|91.6|91.68|91.6|91.7|91.6|91.68|91.6|752
1612346060000|2021-02-03 09:54:20|91.66|91.58|91.62|91.52|91.66|91.6|91.6|91.5|43385
1612346070000|2021-02-03 09:54:30|91.6|91.5|91.5|91.44|91.6|91.5|91.5|91.44|27038
1612346080000|2021-02-03 09:54:40|91.48|91.42|91.48|91.4|91.5|91.44|91.48|91.4|1713
1612346090000|2021-02-03 09:54:50|||||||||1537
1612346100000|2021-02-03 09:55:00|91.46|91.38|91.46|91.38|91.46|91.38|91.46|91.38|9321
1612346110000|2021-02-03 09:55:10|||||||||1100
1612346120000|2021-02-03 09:55:20|91.44|91.4|91.44|91.34|91.44|91.4|91.44|91.34|10236
1612346130000|2021-02-03 09:55:30|91.4|91.32|91.4|91.32|91.4|91.34|91.4|91.3|12581
1612346140000|2021-02-03 09:55:40|91.42|91.34|91.44|91.36|91.46|91.36|91.42|91.34|8252
1612346150000|2021-02-03 09:55:50|91.46||91.46||91.46||91.46||851
1612346160000|2021-02-03 09:56:00|91.44|91.34|91.44|91.34|91.44|91.34|91.44|91.32|33891
1612346170000|2021-02-03 09:56:10|91.42|91.32|91.4|91.32|91.42|91.32|91.4|91.3|1237
1612346180000|2021-02-03 09:56:20|91.38|91.3|91.38|91.32|91.38|91.32|91.38|91.3|10717
1612346190000|2021-02-03 09:56:30|91.4|91.34|91.4|91.36|91.42|91.36|91.4|91.32|26897
1612346200000|2021-02-03 09:56:40|91.42|91.34|91.42|91.36|91.42|91.38|91.42|91.34|1639
1612346210000|2021-02-03 09:56:50|91.44|91.38|91.46|91.4|91.46|91.4|91.44|91.38|8225
1612346220000|2021-02-03 09:57:00||91.38||91.4||91.4||91.38|16607
1612346230000|2021-02-03 09:57:10|91.44|91.38|91.46|91.38|91.46|91.38|91.44|91.38|94
1612346240000|2021-02-03 09:57:20|91.44|91.34|91.44|91.34|91.46|91.34|91.44|91.32|3589
1612346250000|2021-02-03 09:57:30|91.42|91.32|91.4|91.32|91.42|91.32|91.4|91.32|318
1612346260000|2021-02-03 09:57:40|91.38|91.3|91.38|91.3|91.38|91.3|91.38|91.3|2682
1612346270000|2021-02-03 09:57:50|91.36|91.32|91.36|91.3|91.38|91.36|91.36|91.3|5915
1612346280000|2021-02-03 09:58:00|91.34|91.28|91.32|91.26|91.36|91.28|91.32|91.26|26103
1612346290000|2021-02-03 09:58:10|91.3|91.24|91.28|91.2|91.32|91.24|91.28|91.2|13146
1612346300000|2021-02-03 09:58:20||91.22||91.22||91.22||91.22|4127
1612346310000|2021-02-03 09:58:30|91.3|91.24|91.32|91.26|91.32|91.26|91.3|91.24|9926
1612346320000|2021-02-03 09:58:40|91.3|91.24|91.4|91.32|91.4|91.32|91.28|91.2|45008
1612346330000|2021-02-03 09:58:50|91.42|91.34|91.42|91.34|91.42|91.36|91.42|91.34|33000
1612346340000|2021-02-03 09:59:00|91.4|91.32|91.4|91.32|91.4|91.32|91.4|91.32|129
1612346350000|2021-02-03 09:59:10|91.38|91.3|91.38|91.3|91.38|91.3|91.38|91.3|1745
1612346360000|2021-02-03 09:59:20|91.36|91.4|91.4|91.3|91.42|91.4|91.36|91.3|26179
1612346370000|2021-02-03 09:59:30|||||||||2500
1612346390000|2021-02-03 09:59:50||91.32||91.32||91.32||91.32|1993
1612346400000|2021-02-03 10:00:00|91.38|91.3|91.32|91.24|91.38|91.3|91.32|91.24|8068
1612346410000|2021-02-03 10:00:10||91.26||91.26||91.26||91.26|4500
1612346430000|2021-02-03 10:00:30|91.34|91.28|91.42|91.34|91.42|91.34|91.34|91.28|8410
1612346440000|2021-02-03 10:00:40|||||||||2000
1612346450000|2021-02-03 10:00:50||91.36||91.36||91.36||91.36|229
1612346460000|2021-02-03 10:01:00|||||||||1000
1612346470000|2021-02-03 10:01:10|91.44|91.38|91.54|91.44|91.56|91.5|91.44|91.36|32011
1612346480000|2021-02-03 10:01:20|91.52|91.42|91.5|91.4|91.52|91.42|91.5|91.4|7097
1612346490000|2021-02-03 10:01:30|||||||||9867
1612346500000|2021-02-03 10:01:40|91.52|91.5|91.5|91.4|91.52|91.5|91.48|91.4|29060
1612346520000|2021-02-03 10:02:00|91.48|91.38|91.42|91.34|91.48|91.38|91.42|91.32|14058
1612346530000|2021-02-03 10:02:10|91.44|91.36|91.46|91.38|91.5|91.4|91.4|91.36|24548
1612346540000|2021-02-03 10:02:20|||||||||27507
1612346550000|2021-02-03 10:02:30|91.48|91.4|91.58|91.5|91.58|91.5|91.48|91.4|9264
1612346560000|2021-02-03 10:02:40|91.6|91.6|91.64|91.56|91.64|91.6|91.6|91.5|51932
1612346570000|2021-02-03 10:02:50|91.62|91.54|91.64|91.54|91.64|91.54|91.62|91.52|2500
1612346580000|2021-02-03 10:03:00|91.66|91.56|91.76|91.68|91.78|91.68|91.66|91.56|5054
1612346590000|2021-02-03 10:03:10|91.78|91.64|91.78|91.7|91.78|91.7|91.78|91.64|8281
1612346600000|2021-02-03 10:03:20|91.8|91.76|91.8|91.72|91.82|91.76|91.8|91.7|10137
1612346610000|2021-02-03 10:03:30|91.82|91.74|91.82|91.76|91.82|91.78|91.8|91.74|1716
1612346620000|2021-02-03 10:03:40|91.86|91.78|91.86|91.78|91.86|91.8|91.86|91.78|4704
1612346630000|2021-02-03 10:03:50|91.84|91.76|91.84|91.74|91.84|91.76|91.84|91.74|9446
1612346640000|2021-02-03 10:04:00|91.82|91.72|91.8|91.7|91.82|91.72|91.8|91.7|11
1612346650000|2021-02-03 10:04:10|91.76|91.68|91.7|91.6|91.76|91.68|91.7|91.58|28910
1612346660000|2021-02-03 10:04:20|91.72|91.62|91.72|91.66|91.76|91.72|91.72|91.58|33231
1612346670000|2021-02-03 10:04:30|91.74|91.7|91.76|91.7|91.76|91.7|91.74|91.7|3241
1612346680000|2021-02-03 10:04:40|91.74|91.64|91.74|91.66|91.74|91.66|91.74|91.64|11227
1612346700000|2021-02-03 10:05:00|91.72|91.64|91.7|91.56|91.72|91.64|91.7|91.56|13307
1612346710000|2021-02-03 10:05:10|91.68|91.54|91.62|91.52|91.68|91.54|91.62|91.5|3063
1612346720000|2021-02-03 10:05:20|||||||||26136
1612346730000|2021-02-03 10:05:30|91.64|91.54|91.68|91.58|91.68|91.58|91.64|91.54|43579
1612346740000|2021-02-03 10:05:40|91.7|91.72|91.74|91.64|91.74|91.72|91.7|91.6|85270
1612346750000|2021-02-03 10:05:50|91.72|91.66|91.72|91.66|91.72|91.66|91.72|91.66|11979
1612346760000|2021-02-03 10:06:00|91.74|91.68|91.78|91.72|91.8|91.72|91.74|91.68|6020
1612346770000|2021-02-03 10:06:10|91.8|91.74|91.78|91.72|91.8|91.76|91.78|91.72|5556
1612346780000|2021-02-03 10:06:20|91.74|91.68|91.72|91.6|91.74|91.68|91.72|91.58|11366
1612346790000|2021-02-03 10:06:30|91.7|91.58|91.68|91.58|91.7|91.58|91.68|91.58|9930
1612346800000|2021-02-03 10:06:40|91.7|91.6|91.7|91.6|91.7|91.6|91.7|91.6|1278
1612346810000|2021-02-03 10:06:50|91.68|91.58|91.72|91.62|91.74|91.7|91.68|91.58|10933
1612346820000|2021-02-03 10:07:00|91.7|91.6|91.7|91.58|91.7|91.6|91.7|91.58|21
1612346830000|2021-02-03 10:07:10|91.68|91.56|91.66|91.54|91.68|91.64|91.58|91.5|108062
1612346840000|2021-02-03 10:07:20|91.64|91.52|91.62|91.52|91.64|91.52|91.62|91.52|486
1612346850000|2021-02-03 10:07:30|91.64|91.54|91.68|91.58|91.68|91.58|91.64|91.54|2765
1612346860000|2021-02-03 10:07:40|91.66|91.56|91.66|91.54|91.66|91.56|91.66|91.54|3533
1612346880000|2021-02-03 10:08:00|91.64|91.52|91.62|91.54|91.64|91.56|91.56|91.48|36653
1612346890000|2021-02-03 10:08:10|91.64|91.56|91.7|91.62|91.74|91.62|91.64|91.56|13428
1612346900000|2021-02-03 10:08:20||91.6||91.62||91.62||91.6|761
1612346910000|2021-02-03 10:08:30|91.68|91.6|91.62|91.54|91.68|91.62|91.62|91.52|1005
1612346920000|2021-02-03 10:08:40|91.64|91.56|91.66|91.58|91.66|91.58|91.64|91.56|742
1612346930000|2021-02-03 10:08:50|91.68|91.6|91.78|91.68|91.8|91.7|91.68|91.6|19302
1612346940000|2021-02-03 10:09:00||91.7||91.68||91.7||91.68|0
1612346950000|2021-02-03 10:09:10|91.8|91.7|91.78|91.72|91.8|91.72|91.78|91.7|1911
1612346960000|2021-02-03 10:09:20|91.76|91.68|91.72|91.6|91.78|91.72|91.72|91.6|5371
1612346970000|2021-02-03 10:09:30|||||||||2170
1612346980000|2021-02-03 10:09:40|91.7|91.58|91.68|91.58|91.7|91.58|91.68|91.58|499
1612346990000|2021-02-03 10:09:50|91.66|91.56|91.56|91.5|91.66|91.56|91.56|91.5|6565
1612347000000|2021-02-03 10:10:00|91.54|91.46|91.64|91.56|91.64|91.56|91.52|91.44|26382
1612347010000|2021-02-03 10:10:10|91.66|91.58|91.68|91.58|91.7|91.58|91.66|91.54|10999
1612347020000|2021-02-03 10:10:20|91.7|91.6|91.7|91.62|91.7|91.62|91.68|91.6|4005
1612347030000|2021-02-03 10:10:30|91.72||91.72||91.72||91.72||47795
1612347040000|2021-02-03 10:10:40|91.74|91.64|91.8|91.76|91.8|91.76|91.74|91.64|18917
1612347050000|2021-02-03 10:10:50|91.84|91.78|91.86|91.76|91.86|91.78|91.8|91.74|15766
1612347060000|2021-02-03 10:11:00|91.84|91.74|91.84|91.74|91.84|91.74|91.84|91.74|11334
1612347070000|2021-02-03 10:11:10|||||||||515
1612347080000|2021-02-03 10:11:20||91.76||91.76||91.76||91.76|32663
1612347090000|2021-02-03 10:11:30|91.82|91.74|91.8|91.7|91.82|91.74|91.8|91.7|66456
1612347110000|2021-02-03 10:11:50|||||||||7160
1612347120000|2021-02-03 10:12:00|91.78|91.72|91.8|91.72|91.86|91.76|91.78|91.7|31412
1612347130000|2021-02-03 10:12:10|91.82|91.74|91.9|91.82|91.9|91.86|91.82|91.74|8543
1612347140000|2021-02-03 10:12:20|91.92|91.84|91.92|91.88|91.96|91.88|91.92|91.84|7744
1612347150000|2021-02-03 10:12:30|91.9|91.86|91.92|91.84|91.92|91.86|91.9|91.82|4566
1612347160000|2021-02-03 10:12:40|91.96|91.86|92|91.9|92|91.9|91.96|91.86|6097
1612347190000|2021-02-03 10:13:10|92.02|91.92|92.04|91.94|92.04|91.94|92.02|91.92|4849
1612347200000|2021-02-03 10:13:20|92.06|91.96|92.02|91.9|92.08|91.98|92.02|91.9|31553
1612347210000|2021-02-03 10:13:30|||||||||3020
1612347220000|2021-02-03 10:13:40|92|92|91.98|91.9|92|92|91.98|91.9|21051
1612347230000|2021-02-03 10:13:50|||||||||10804
1612347240000|2021-02-03 10:14:00|91.96|91.88|91.94|91.86|91.96|91.88|91.94|91.84|1589
1612347250000|2021-02-03 10:14:10|91.92|91.82|91.9|91.8|91.92|91.82|91.9|91.78|5728
1612347260000|2021-02-03 10:14:20|91.92|91.82|91.9|91.8|91.92|91.84|91.9|91.78|0
1612347270000|2021-02-03 10:14:30|||||||||18805
1612347280000|2021-02-03 10:14:40|91.92|91.86|91.96|91.88|91.96|91.88|91.92|91.86|3303
1612347290000|2021-02-03 10:14:50|91.98|91.9|92.02|91.92|92.02|91.92|91.98|91.9|26821
1612347300000|2021-02-03 10:15:00|92|91.94|92.06|91.98|92.06|91.98|92|91.94|7600
1612347310000|2021-02-03 10:15:10|92.04|92|92.06|92.02|92.06|92.02|92.04|92|2544
1612347320000|2021-02-03 10:15:20|92.08|92.04|92.12|92.04|92.12|92.06|92.08|92.02|8116
1612347330000|2021-02-03 10:15:30|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|6608
1612347340000|2021-02-03 10:15:40|||||||||593
1612347350000|2021-02-03 10:15:50|92.08||92.08||92.08||92.08||440
1612347360000|2021-02-03 10:16:00|92.06|92|92|91.92|92.06|92|92|91.9|23438
1612347370000|2021-02-03 10:16:10|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.88|19483
1612347380000|2021-02-03 10:16:20||91.92||91.92||91.92||91.92|9238
1612347390000|2021-02-03 10:16:30|92|91.94|92.02|91.96|92.02|92|92|91.92|24144
1612347400000|2021-02-03 10:16:40|92.04|91.98|92.04|91.98|92.04|91.98|92.04|91.98|33032
1612347410000|2021-02-03 10:16:50|92.06|92|92.12|92.06|92.12|92.08|92.06|91.98|26563
1612347420000|2021-02-03 10:17:00|92.14|92.08|92.3|92.22|92.3|92.22|92.14|92.08|37153
1612347430000|2021-02-03 10:17:10|92.28|92.2|92.34|92.24|92.36|92.3|92.28|92.2|56268
1612347440000|2021-02-03 10:17:20|92.32|92.26|92.32|92.26|92.32|92.26|92.32|92.26|3708
1612347450000|2021-02-03 10:17:30|92.3|92.24|92.34|92.24|92.36|92.34|92.28|92.22|30729
1612347460000|2021-02-03 10:17:40|92.32|92.22|92.32|92.22|92.32|92.22|92.32|92.22|2152
1612347470000|2021-02-03 10:17:50|92.3|92.2|92.24|92.14|92.3|92.2|92.24|92.14|23285
1612347480000|2021-02-03 10:18:00|92.26|92.16|92.38|92.24|92.38|92.24|92.26|92.16|219846
1612347490000|2021-02-03 10:18:10|92.36||92.36||92.36||92.36||10
1612347510000|2021-02-03 10:18:30|92.3|92.22|92.4|92.3|92.4|92.3|92.3|92.22|11346
1612347520000|2021-02-03 10:18:40|92.42|92.32|92.48|92.38|92.5|92.46|92.42|92.32|27769
1612347530000|2021-02-03 10:18:50|92.5|92.4|92.56|92.5|92.56|92.5|92.5|92.36|54231
1612347540000|2021-02-03 10:19:00|92.54|92.46|92.46|92.4|92.54|92.48|92.46|92.34|19288
1612347550000|2021-02-03 10:19:10|||||||||3757
1612347560000|2021-02-03 10:19:20|92.44|92.36|92.48|92.4|92.48|92.42|92.44|92.36|47950
1612347570000|2021-02-03 10:19:30|92.46|92.38|92.4|92.32|92.46|92.38|92.4|92.3|2596
1612347580000|2021-02-03 10:19:40|92.38|92.3|92.4|92.32|92.44|92.32|92.38|92.3|87224
1612347590000|2021-02-03 10:19:50|92.44|92.44|92.44|92.36|92.46|92.44|92.44|92.34|52901
1612347600000|2021-02-03 10:20:00|92.46|92.38|92.46|92.36|92.46|92.4|92.44|92.34|10473
1612347610000|2021-02-03 10:20:10|||||||||84
1612347620000|2021-02-03 10:20:20|||||||||2184
1612347630000|2021-02-03 10:20:30|92.44|92.34|92.4|92.3|92.44|92.34|92.4|92.3|4271
1612347640000|2021-02-03 10:20:40|||||||||152
1612347650000|2021-02-03 10:20:50|||||||||6638
1612347660000|2021-02-03 10:21:00|92.38|92.28|92.32|92.24|92.38|92.28|92.32|92.22|2196
1612347680000|2021-02-03 10:21:20|92.34|92.26|92.36|92.28|92.36|92.28|92.34|92.26|2337
1612347690000|2021-02-03 10:21:30|||||||||155000
1612347700000|2021-02-03 10:21:40|92.38|92.38|92.42|92.38|92.44|92.38|92.38|92.28|33106
1612347710000|2021-02-03 10:21:50|92.4|92.34|92.46|92.4|92.46|92.4|92.38|92.26|8299
1612347720000|2021-02-03 10:22:00|92.48|92.42|92.5|92.42|92.5|92.42|92.48|92.42|1422
1612347730000|2021-02-03 10:22:10|92.52|92.52|92.54|92.44|92.6|92.52|92.52|92.42|39215
1612347740000|2021-02-03 10:22:20|92.52|92.42|92.52|92.42|92.52|92.42|92.52|92.42|178
1612347750000|2021-02-03 10:22:30|92.54|92.54|92.52|92.4|92.6|92.54|92.52|92.38|121551
1612347760000|2021-02-03 10:22:40|92.5|92.38|92.48|92.38|92.5|92.38|92.48|92.38|13334
1612347770000|2021-02-03 10:22:50|92.46|92.36|92.4|92.28|92.46|92.36|92.4|92.26|25958
1612347780000|2021-02-03 10:23:00|92.38|92.26|92.36|92.26|92.38|92.26|92.36|92.26|546
1612347790000|2021-02-03 10:23:10|92.38|92.28|92.42|92.34|92.44|92.36|92.38|92.28|31300
1612347800000|2021-02-03 10:23:20|92.44|92.32|92.42|92.32|92.44|92.34|92.42|92.32|5689
1612347810000|2021-02-03 10:23:30|||||||||1042
1612347820000|2021-02-03 10:23:40|92.44|92.34|92.44|92.34|92.44|92.34|92.44|92.34|10
1612347830000|2021-02-03 10:23:50|92.42|92.36|92.42|92.38|92.42|92.38|92.42|92.36|2051
1612347840000|2021-02-03 10:24:00|92.44|92.36|92.54|92.46|92.54|92.46|92.44|92.36|5463
1612347850000|2021-02-03 10:24:10|||||||||12896
1612347860000|2021-02-03 10:24:20|92.56|92.48|92.6|92.5|92.6|92.5|92.56|92.48|4652
1612347880000|2021-02-03 10:24:40|||||||||3
1612347890000|2021-02-03 10:24:50|||||||||8641
1612347900000|2021-02-03 10:25:00|92.58|92.46|92.38|92.28|92.58|92.5|92.38|92.26|29970
1612347910000|2021-02-03 10:25:10|92.36|92.26|92.38|92.28|92.38|92.28|92.36|92.26|14664
1612347920000|2021-02-03 10:25:20|92.4|92.3|92.4|92.32|92.4|92.32|92.4|92.3|8037
1612347930000|2021-02-03 10:25:30|||||||||10
1612347940000|2021-02-03 10:25:40||92.34||92.32||92.34||92.3|11022
1612347950000|2021-02-03 10:25:50|92.38|92.3|92.38|92.3|92.4|92.3|92.38|92.28|160
1612347960000|2021-02-03 10:26:00|92.4|92.38|92.42|92.34|92.44|92.4|92.38|92.32|20632
1612347970000|2021-02-03 10:26:10|||||||||17226
1612347980000|2021-02-03 10:26:20|92.4|92.32|92.42|92.32|92.42|92.32|92.4|92.3|2206
1612347990000|2021-02-03 10:26:30|92.4|92.3|92.36|92.28|92.4|92.3|92.34|92.26|0
1612348000000|2021-02-03 10:26:40|92.34|92.26|92.36|92.28|92.36|92.28|92.34|92.26|3983
1612348010000|2021-02-03 10:26:50|||||||||1607
1612348020000|2021-02-03 10:27:00|92.34|92.26|92.26|92.2|92.34|92.26|92.26|92.2|1916
1612348030000|2021-02-03 10:27:10|92.24|92.16|92.22|92.14|92.24|92.16|92.22|92.12|5822
1612348040000|2021-02-03 10:27:20|92.2|92.12|92.18|92.1|92.2|92.12|92.18|92.1|5553
1612348050000|2021-02-03 10:27:30|92.16|92.06|92.12|92.06|92.16|92.06|92.12|92.06|9803
1612348060000|2021-02-03 10:27:40||92.04||92.04||92.04||92.02|223
1612348070000|2021-02-03 10:27:50||92.06||92.04||92.06||92.02|20012
1612348080000|2021-02-03 10:28:00|92.1|92.02|92.1|92.04|92.12|92.04|92.1|92.02|0
1612348090000|2021-02-03 10:28:10|92.08|92.02|92|91.94|92.08|92.02|92|91.94|17775
1612348100000|2021-02-03 10:28:20|92.02|91.96|92.04|91.96|92.04|91.96|92|91.96|11946
1612348110000|2021-02-03 10:28:30|||||||||10076
1612348120000|2021-02-03 10:28:40|||||||||200
1612348130000|2021-02-03 10:28:50|||||||||1095
1612348140000|2021-02-03 10:29:00|92.02|91.94|92.04|91.96|92.04|91.96|92|91.94|2828
1612348150000|2021-02-03 10:29:10|||||||||8063
1612348170000|2021-02-03 10:29:30|92.06|91.98|92.28|92.18|92.3|92.2|92.06|91.98|27956
1612348180000|2021-02-03 10:29:40||92.2||92.2||92.2||92.2|7619
1612348190000|2021-02-03 10:29:50|92.26|92.18|92.28|92.2|92.3|92.28|92.26|92.16|15633
1612348200000|2021-02-03 10:30:00|92.26|92.18|92.28|92.22|92.3|92.26|92.26|92.16|29462
1612348230000|2021-02-03 10:30:30|92.26|92.2|92.2|92.12|92.26|92.2|92.2|92.1|1786
1612348240000|2021-02-03 10:30:40|92.18|92.1|92.16|92.04|92.18|92.12|92.16|92.04|2117
1612348250000|2021-02-03 10:30:50|92.14|92.06|92.12|92|92.14|92.06|92.12|92|1950
1612348260000|2021-02-03 10:31:00|92.1|91.98|92.08|92|92.1|92|92.08|91.98|521
1612348270000|2021-02-03 10:31:10|92.1||92.1||92.1||92.1||7498
1612348280000|2021-02-03 10:31:20||92.02||92.04||92.04||92.02|27
1612348290000|2021-02-03 10:31:30|92.12|92.06|92.14|92.08|92.14|92.08|92.12|92.06|5455
1612348300000|2021-02-03 10:31:40|92.16|92.06|92.16|92.1|92.16|92.1|92.14|92.04|10165
1612348310000|2021-02-03 10:31:50||92.08||92.06||92.08||92.04|1013
1612348320000|2021-02-03 10:32:00|92.14|92.04|92.12|92.04|92.14|92.04|92.12|92.02|9847
1612348330000|2021-02-03 10:32:10|92.14|92.06|92.18|92.1|92.22|92.12|92.14|92.06|28675
1612348340000|2021-02-03 10:32:20|92.16|92.12|92.16|92.08|92.16|92.12|92.16|92.08|8
1612348350000|2021-02-03 10:32:30||92.1||92.1||92.1||92.1|56
1612348360000|2021-02-03 10:32:40|92.18|92.12|92.2|92.14|92.2|92.14|92.18|92.12|7239
1612348370000|2021-02-03 10:32:50|92.22|92.16|92.28|92.18|92.34|92.26|92.22|92.16|16620
1612348380000|2021-02-03 10:33:00|92.26|92.16|92.22|92.12|92.28|92.2|92.22|92.1|3
1612348410000|2021-02-03 10:33:30|||||||||30853
1612348420000|2021-02-03 10:33:40|92.24|92.24|92.14|92.04|92.28|92.24|92.14|92.04|18995
1612348430000|2021-02-03 10:33:50|92.16|92.06|92.18|92.1|92.18|92.16|92.16|92.06|5570
1612348440000|2021-02-03 10:34:00|||||||||5835
1612348450000|2021-02-03 10:34:10|92.2||92.2||92.2||92.18||220
1612348470000|2021-02-03 10:34:30|||||||||742
1612348480000|2021-02-03 10:34:40|92.18|92.08|92.2|92.1|92.2|92.1|92.18|92.08|2391
1612348490000|2021-02-03 10:34:50|92.18||92.18||92.18||92.18||0
1612348500000|2021-02-03 10:35:00|92.16|92.08|92.18|92.1|92.18|92.1|92.16|92.08|2375
1612348510000|2021-02-03 10:35:10|||||||||1000
1612348520000|2021-02-03 10:35:20|92.14|92.08|92.16|92.08|92.16|92.1|92.14|92.08|8885
1612348530000|2021-02-03 10:35:30|92.14|92.06|92.12|92.04|92.14|92.06|92.12|92.02|0
1612348540000|2021-02-03 10:35:40||92.1||92.1||92.1||92.1|744
1612348550000|2021-02-03 10:35:50|92.1|92.06|92.08|92.02|92.12|92.06|92.08|92|1166
1612348560000|2021-02-03 10:36:00|92.1|92.04|92.08|92.02|92.1|92.04|92.08|92.02|11494
1612348570000|2021-02-03 10:36:10|92.06|92|92.06|92|92.06|92|92.04|92|1083
1612348580000|2021-02-03 10:36:20|92.04|91.96|91.98|91.9|92.04|91.96|91.98|91.9|6217
1612348590000|2021-02-03 10:36:30|92|91.92|92|91.92|92|91.92|92|91.92|8252
1612348600000|2021-02-03 10:36:40|92.02||92.02||92.02||92.02||17228
1612348610000|2021-02-03 10:36:50|92.04|91.94|92.04|91.96|92.04|91.96|92.02|91.94|34076
1612348620000|2021-02-03 10:37:00|92.02|91.98|92.04|91.98|92.04|91.98|92.02|91.98|683
1612348630000|2021-02-03 10:37:10|||||||||7832
1612348640000|2021-02-03 10:37:20|92.02|91.94|92.02|91.92|92.04|91.94|92|91.9|2519
1612348650000|2021-02-03 10:37:30|92|91.9|92.02|91.92|92.02|91.92|91.96|91.86|7443
1612348660000|2021-02-03 10:37:40|||||||||5400
1612348670000|2021-02-03 10:37:50|92|91.9|92.02|91.92|92.02|91.92|92|91.9|3637
1612348680000|2021-02-03 10:38:00|92||92||92||92||109
1612348690000|2021-02-03 10:38:10|||||||||15482
1612348700000|2021-02-03 10:38:20|91.98|91.9|91.98|91.86|91.98|91.9|91.98|91.86|2559
1612348710000|2021-02-03 10:38:30|91.96|91.88|91.96|91.9|91.98|91.9|91.96|91.88|10316
1612348730000|2021-02-03 10:38:50|91.94|91.86|91.9|91.82|91.94|91.86|91.9|91.8|1978
1612348740000|2021-02-03 10:39:00|91.88|91.8|91.88|91.8|91.88|91.82|91.88|91.8|419
1612348750000|2021-02-03 10:39:10|||||||||1000
1612348760000|2021-02-03 10:39:20|91.9|91.82|91.92|91.82|91.92|91.82|91.9|91.82|15855
1612348780000|2021-02-03 10:39:40||91.84||91.86||91.86||91.84|131
1612348790000|2021-02-03 10:39:50||91.84||91.86||91.86||91.84|50
1612348800000|2021-02-03 10:40:00|91.9|91.84|91.9|91.8|91.9|91.84|91.9|91.8|2679
1612348820000|2021-02-03 10:40:20|91.88|91.78|91.86|91.74|91.88|91.78|91.86|91.74|1837
1612348830000|2021-02-03 10:40:30|91.84|91.76|91.86|91.76|91.86|91.76|91.84|91.74|7048
1612348840000|2021-02-03 10:40:40|91.88|91.78|91.92|91.84|91.92|91.84|91.88|91.78|12727
1612348850000|2021-02-03 10:40:50||91.86||91.86||91.88||91.84|0
1612348860000|2021-02-03 10:41:00|91.9|91.84|91.92|91.86|91.92|91.86|91.9|91.8|0
1612348870000|2021-02-03 10:41:10|||||||||15803
1612348880000|2021-02-03 10:41:20|91.96|91.88|91.96|91.88|91.96|91.9|91.96|91.86|5662
1612348890000|2021-02-03 10:41:30|||||||||6374
1612348900000|2021-02-03 10:41:40|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|5355
1612348910000|2021-02-03 10:41:50|||||||||6480
1612348920000|2021-02-03 10:42:00|91.92||91.92||91.92||91.92||6778
1612348930000|2021-02-03 10:42:10|91.96||91.94||91.96||91.94||2551
1612348940000|2021-02-03 10:42:20|91.96|91.88|91.98|91.94|91.98|91.94|91.96|91.88|3415
1612348950000|2021-02-03 10:42:30|92|91.96|92.06|91.98|92.08|91.98|92|91.94|1695
1612348960000|2021-02-03 10:42:40|||||||||5397
1612348970000|2021-02-03 10:42:50|92.04|92|92|91.94|92.04|92|92|91.94|3686
1612348990000|2021-02-03 10:43:10|91.98|91.92|91.96|91.86|91.98|91.92|91.96|91.86|1552
1612349000000|2021-02-03 10:43:20|91.94|91.88|91.94|91.84|91.94|91.88|91.94|91.84|11134
1612349010000|2021-02-03 10:43:30|91.96|91.92|91.94|91.86|91.96|91.92|91.94|91.84|1555
1612349020000|2021-02-03 10:43:40|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|200
1612349030000|2021-02-03 10:43:50|91.9|91.82|91.88|91.78|91.9|91.82|91.88|91.76|1085
1612349040000|2021-02-03 10:44:00|91.9|91.82|91.88|91.84|91.9|91.84|91.86|91.82|37768
1612349050000|2021-02-03 10:44:10|91.84|91.8|91.86|91.78|91.88|91.8|91.84|91.76|7597
1612349070000|2021-02-03 10:44:30|91.88|91.88|91.88|91.8|91.9|91.88|91.88|91.78|21115
1612349080000|2021-02-03 10:44:40|||||||||476
1612349090000|2021-02-03 10:44:50||91.84||91.84||91.84||91.84|2311
1612349100000|2021-02-03 10:45:00|91.86|91.8|91.86|91.78|91.88|91.8|91.86|91.76|1123
1612349110000|2021-02-03 10:45:10|||||||||400
1612349120000|2021-02-03 10:45:20|||||||||533
1612349130000|2021-02-03 10:45:30|||||||||248
1612349140000|2021-02-03 10:45:40||91.82||91.78||91.82||91.76|13160
1612349150000|2021-02-03 10:45:50|91.84|91.76|91.82|91.74|91.84|91.76|91.82|91.74|1137
1612349160000|2021-02-03 10:46:00|91.8|91.76|91.82|91.74|91.82|91.78|91.8|91.72|9359
1612349170000|2021-02-03 10:46:10||91.76||91.76||91.76||91.76|10
1612349180000|2021-02-03 10:46:20|91.84|91.82|91.82|91.72|91.84|91.82|91.82|91.72|13330
1612349190000|2021-02-03 10:46:30||91.74||91.74||91.74||91.74|2492
1612349200000|2021-02-03 10:46:40|91.84|91.72|91.84|91.74|91.84|91.74|91.84|91.72|7921
1612349210000|2021-02-03 10:46:50|91.82||91.82||91.82||91.82||1001
1612349220000|2021-02-03 10:47:00||91.72||91.72||91.72||91.72|1038
1612349230000|2021-02-03 10:47:10|91.8||91.8||91.8||91.8||659
1612349240000|2021-02-03 10:47:20||91.74||91.74||91.74||91.74|359
1612349250000|2021-02-03 10:47:30|91.82|91.76|91.86|91.78|91.86|91.78|91.82|91.76|18071
1612349260000|2021-02-03 10:47:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.74|14001
1612349270000|2021-02-03 10:47:50|91.82|91.72|91.8|91.7|91.82|91.72|91.8|91.7|1009
1612349280000|2021-02-03 10:48:00||91.72||91.72||91.72||91.72|123
1612349290000|2021-02-03 10:48:10|91.82|91.74|91.84|91.8|91.84|91.8|91.82|91.74|19090
1612349300000|2021-02-03 10:48:20|||||||||1812
1612349310000|2021-02-03 10:48:30|91.82|91.76|91.8|91.72|91.82|91.76|91.78|91.72|37515
1612349320000|2021-02-03 10:48:40|91.78|91.7|91.82|91.74|91.82|91.74|91.76|91.7|2521
1612349330000|2021-02-03 10:48:50|91.84|91.76|91.82|91.76|91.84|91.76|91.82|91.76|0
1612349340000|2021-02-03 10:49:00|91.84|91.78|91.82|91.74|91.84|91.78|91.8|91.72|5470
1612349350000|2021-02-03 10:49:10|||||||||5445
1612349370000|2021-02-03 10:49:30|91.84|91.84|91.84|91.74|91.86|91.84|91.82|91.74|53228
1612349380000|2021-02-03 10:49:40|91.86|91.76|91.82|91.74|91.86|91.76|91.82|91.72|100
1612349390000|2021-02-03 10:49:50|91.8|91.72|91.82|91.74|91.82|91.74|91.8|91.72|1576
1612349400000|2021-02-03 10:50:00|||||||||8021
1612349410000|2021-02-03 10:50:10|91.84|91.76|91.86|91.82|91.86|91.82|91.84|91.76|2910
1612349420000|2021-02-03 10:50:20|91.88|91.84|91.98|91.9|91.98|91.92|91.88|91.82|13325
1612349430000|2021-02-03 10:50:30|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|0
1612349440000|2021-02-03 10:50:40|91.98|91.98|92.04|91.96|92.04|91.98|91.96|91.9|51924
1612349450000|2021-02-03 10:50:50|92.06|91.98|92.06|92|92.06|92|92.06|91.98|4792
1612349460000|2021-02-03 10:51:00|92.08|92.02|92.12|92.04|92.12|92.04|92.08|92.02|5736
1612349470000|2021-02-03 10:51:10|92.1|92.02|92.08|92|92.1|92.02|92.06|92|8981
1612349480000|2021-02-03 10:51:20|92.1|91.98|91.98|91.9|92.1|92|91.98|91.9|15126
1612349490000|2021-02-03 10:51:30|91.96|91.88|91.9|91.82|91.96|91.88|91.9|91.82|1239
1612349500000|2021-02-03 10:51:40||91.84||91.84||91.84||91.84|48
1612349510000|2021-02-03 10:51:50|91.92|91.86|91.94|91.9|91.94|91.9|91.9|91.86|10013
1612349520000|2021-02-03 10:52:00|91.92|91.86|91.92|91.82|91.92|91.86|91.92|91.82|559
1612349530000|2021-02-03 10:52:10|91.94|91.94|91.96|91.86|91.98|91.94|91.94|91.84|36778
1612349540000|2021-02-03 10:52:20|||||||||3579
1612349550000|2021-02-03 10:52:30|91.94|91.88|91.94|91.88|91.94|91.9|91.94|91.88|15436
1612349560000|2021-02-03 10:52:40|91.92|91.86|91.9|91.86|91.92|91.86|91.86|91.82|679
1612349570000|2021-02-03 10:52:50|91.88|91.82|91.88|91.82|91.9|91.86|91.88|91.82|54
1612349580000|2021-02-03 10:53:00|91.86|91.8|91.82|91.76|91.86|91.8|91.82|91.76|7403
1612349590000|2021-02-03 10:53:10|91.8|91.74|91.8|91.72|91.8|91.74|91.8|91.7|3957
1612349600000|2021-02-03 10:53:20|91.78|91.7|91.76|91.7|91.78|91.7|91.76|91.7|3890
1612349620000|2021-02-03 10:53:40|91.74|91.68|91.74|91.66|91.76|91.68|91.7|91.66|1494
1612349630000|2021-02-03 10:53:50||91.68||91.68||91.68||91.68|108
1612349640000|2021-02-03 10:54:00|||||||||95
1612349660000|2021-02-03 10:54:20|91.72|91.66|91.74|91.64|91.74|91.66|91.72|91.62|8060
1612349680000|2021-02-03 10:54:40|91.72||91.72||91.72||91.72||622
1612349690000|2021-02-03 10:54:50|91.7|91.62|91.68|91.62|91.7|91.62|91.68|91.62|7092
1612349700000|2021-02-03 10:55:00|91.66|91.6|91.68|91.62|91.68|91.62|91.62|91.56|15843
1612349720000|2021-02-03 10:55:20|||||||||2680
1612349730000|2021-02-03 10:55:30|||||||||553
1612349740000|2021-02-03 10:55:40|91.7|91.64|91.7|91.68|91.72|91.68|91.7|91.62|9413
1612349750000|2021-02-03 10:55:50|||||||||8000
1612349760000|2021-02-03 10:56:00|91.68|91.64|91.68|91.58|91.68|91.64|91.68|91.58|25854
1612349770000|2021-02-03 10:56:10||91.6||91.6||91.6||91.6|2224
1612349780000|2021-02-03 10:56:20|91.66|91.58|91.64|91.56|91.66|91.58|91.64|91.56|459
1612349790000|2021-02-03 10:56:30|||||||||272
1612349800000|2021-02-03 10:56:40|91.66|91.64|91.62|91.56|91.66|91.64|91.62|91.56|79190
1612349810000|2021-02-03 10:56:50|91.64|91.66|91.72|91.64|91.72|91.66|91.64|91.56|56391
1612349820000|2021-02-03 10:57:00|91.7||91.7||91.7||91.7||10841
1612349840000|2021-02-03 10:57:20|||||||||2029
1612349850000|2021-02-03 10:57:30|91.68||91.68||91.68||91.68||154
1612349860000|2021-02-03 10:57:40|91.7||91.7||91.7||91.7||22
1612349870000|2021-02-03 10:57:50|91.72|91.66|91.72|91.66|91.72|91.66|91.72|91.64|8726
1612349880000|2021-02-03 10:58:00|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|3
1612349890000|2021-02-03 10:58:10|91.68|91.62|91.64|91.6|91.68|91.62|91.64|91.58|6643
1612349900000|2021-02-03 10:58:20|||||||||2000
1612349910000|2021-02-03 10:58:30|91.62|91.58|91.64|91.58|91.64|91.58|91.62|91.58|8349
1612349930000|2021-02-03 10:58:50||91.6||91.6||91.6||91.6|350
1612349940000|2021-02-03 10:59:00|91.66|91.62|91.74|91.66|91.74|91.66|91.66|91.6|23130
1612349950000|2021-02-03 10:59:10|91.72|91.68|91.72|91.64|91.72|91.68|91.72|91.64|8186
1612349960000|2021-02-03 10:59:20|91.7|91.62|91.68|91.56|91.7|91.62|91.68|91.56|14892
1612349970000|2021-02-03 10:59:30||91.58||91.58||91.58||91.58|1170
1612349980000|2021-02-03 10:59:40|||||||||1079
1612349990000|2021-02-03 10:59:50|91.66|91.56|91.56|91.5|91.66|91.56|91.56|91.5|34056
1612350000000|2021-02-03 11:00:00|91.58|91.52|91.6|91.52|91.6|91.52|91.58|91.52|3250
1612350010000|2021-02-03 11:00:10|91.62|91.54|91.74|91.64|91.74|91.64|91.62|91.54|25499
1612350020000|2021-02-03 11:00:20|91.72|91.66|91.82|91.74|91.82|91.74|91.72|91.66|29614
1612350030000|2021-02-03 11:00:30|91.8|91.7|91.82|91.72|91.82|91.8|91.76|91.66|27016
1612350040000|2021-02-03 11:00:40|91.8|91.7|91.74|91.66|91.8|91.7|91.72|91.64|2770
1612350050000|2021-02-03 11:00:50|91.72|91.64|91.72|91.6|91.72|91.64|91.72|91.6|5911
1612350060000|2021-02-03 11:01:00|91.7|91.62|91.7|91.6|91.72|91.62|91.7|91.6|2812
1612350070000|2021-02-03 11:01:10|91.68|91.62|91.68|91.58|91.68|91.62|91.68|91.58|47
1612350080000|2021-02-03 11:01:20|91.66|91.56|91.64|91.54|91.66|91.56|91.64|91.54|3514
1612350090000|2021-02-03 11:01:30|91.62|91.52|91.62|91.54|91.62|91.56|91.56|91.52|4694
1612350100000|2021-02-03 11:01:40||91.58||91.54||91.58||91.54|2191
1612350110000|2021-02-03 11:01:50|91.6|91.52|91.6|91.52|91.6|91.52|91.6|91.52|5841
1612350120000|2021-02-03 11:02:00|91.58|91.5|91.56|91.48|91.58|91.5|91.54|91.46|44648
1612350130000|2021-02-03 11:02:10|91.58||91.6||91.6||91.58||3423
1612350140000|2021-02-03 11:02:20|91.58||91.58||91.58||91.58||10313
1612350150000|2021-02-03 11:02:30|91.6|91.5|91.6|91.52|91.6|91.52|91.6|91.5|12760
1612350160000|2021-02-03 11:02:40|91.58|91.56|91.58|91.5|91.58|91.56|91.58|91.5|2461
1612350170000|2021-02-03 11:02:50|||||||||9184
1612350190000|2021-02-03 11:03:10|91.56|91.48|91.54|91.48|91.56|91.5|91.5|91.46|25462
1612350200000|2021-02-03 11:03:20|||||||||8711
1612350210000|2021-02-03 11:03:30|||||||||14090
1612350220000|2021-02-03 11:03:40|91.56|91.54|91.66|91.58|91.66|91.6|91.52|91.48|24554
1612350230000|2021-02-03 11:03:50|||||||||665
1612350240000|2021-02-03 11:04:00|91.64|91.6|91.64|91.54|91.64|91.6|91.64|91.52|1609
1612350250000|2021-02-03 11:04:10|91.62|91.52|91.6|91.5|91.62|91.52|91.6|91.5|216
1612350260000|2021-02-03 11:04:20|||||||||1073
1612350280000|2021-02-03 11:04:40|91.62|91.52|91.62|91.56|91.62|91.56|91.62|91.52|11676
1612350290000|2021-02-03 11:04:50|91.64|91.58|91.68|91.6|91.68|91.6|91.64|91.58|2177
1612350300000|2021-02-03 11:05:00|91.7|91.58|91.7|91.62|91.72|91.62|91.66|91.56|1853
1612350310000|2021-02-03 11:05:10|91.68|91.6|91.64|91.54|91.68|91.6|91.62|91.52|0
1612350320000|2021-02-03 11:05:20|91.62|91.56|91.66|91.6|91.66|91.6|91.62|91.56|17694
1612350330000|2021-02-03 11:05:30|91.68|91.68|91.72|91.68|91.72|91.68|91.68|91.68|5675
1612350340000|2021-02-03 11:05:40|91.7|91.66|91.72|91.64|91.72|91.66|91.7|91.62|11141
1612350350000|2021-02-03 11:05:50|||||||||4000
1612350360000|2021-02-03 11:06:00|91.7||91.7||91.7||91.7||1210
1612350370000|2021-02-03 11:06:10|91.72|91.66|91.68|91.6|91.76|91.72|91.68|91.58|7902
1612350380000|2021-02-03 11:06:20|91.66|91.58|91.66|91.56|91.66|91.58|91.66|91.56|4755
1612350400000|2021-02-03 11:06:40|||||||||21700
1612350420000|2021-02-03 11:07:00|91.64|91.54|91.62|91.5|91.64|91.56|91.62|91.5|2387
1612350430000|2021-02-03 11:07:10|91.6|91.52|91.56|91.5|91.6|91.52|91.56|91.5|2851
1612350440000|2021-02-03 11:07:20|91.54|91.48|91.46|91.4|91.54|91.48|91.46|91.4|32297
1612350450000|2021-02-03 11:07:30|91.44|91.38|91.46|91.38|91.46|91.38|91.44|91.36|66123
1612350460000|2021-02-03 11:07:40|91.48|91.48|91.5|91.4|91.52|91.48|91.48|91.38|44639
1612350470000|2021-02-03 11:07:50|91.52|91.5|91.48|91.4|91.52|91.5|91.44|91.36|27355
1612350480000|2021-02-03 11:08:00|91.46|91.38|91.44|91.36|91.46|91.38|91.42|91.36|5711
1612350490000|2021-02-03 11:08:10|91.42|91.34|91.3|91.22|91.42|91.34|91.3|91.22|15906
1612350500000|2021-02-03 11:08:20|91.32|91.24|91.34|91.24|91.34|91.24|91.32|91.24|5462
1612350510000|2021-02-03 11:08:30|91.36|91.26|91.44|91.38|91.44|91.38|91.36|91.26|12573
1612350520000|2021-02-03 11:08:40|91.46|91.4|91.5|91.44|91.5|91.46|91.46|91.4|7349
1612350530000|2021-02-03 11:08:50|91.52|91.52|91.52|91.44|91.56|91.52|91.52|91.44|35313
1612350540000|2021-02-03 11:09:00|91.5|91.42|91.48|91.42|91.5|91.42|91.48|91.4|19192
1612350550000|2021-02-03 11:09:10||91.4||91.4||91.4||91.4|1128
1612350560000|2021-02-03 11:09:20|||||||||765
1612350570000|2021-02-03 11:09:30|91.46|91.38|91.4|91.32|91.46|91.38|91.4|91.32|2537
1612350580000|2021-02-03 11:09:40|91.42|91.34|91.52|91.42|91.54|91.42|91.42|91.34|24700
1612350590000|2021-02-03 11:09:50|91.5|91.4|91.44|91.38|91.5|91.42|91.44|91.38|7877
1612350600000|2021-02-03 11:10:00|91.42|91.36|91.4|91.34|91.42|91.36|91.4|91.32|414
1612350610000|2021-02-03 11:10:10|91.44|91.38|91.46|91.4|91.48|91.4|91.44|91.32|1849
1612350620000|2021-02-03 11:10:20|91.48|91.38|91.46|91.36|91.48|91.38|91.46|91.36|332
1612350630000|2021-02-03 11:10:30||91.4||91.36||91.4||91.36|1254
1612350640000|2021-02-03 11:10:40|91.44|91.34|91.42|91.32|91.44|91.34|91.42|91.32|9088
1612350650000|2021-02-03 11:10:50||91.4||91.32||91.4||91.32|7618
1612350660000|2021-02-03 11:11:00|91.44|91.34|91.48|91.42|91.52|91.5|91.44|91.34|43604
1612350670000|2021-02-03 11:11:10||91.4||91.4||91.4||91.4|0
1612350680000|2021-02-03 11:11:20|91.46|91.38|91.46|91.38|91.48|91.4|91.46|91.38|248
1612350690000|2021-02-03 11:11:30|91.48|91.4|91.48|91.4|91.48|91.4|91.48|91.4|8755
1612350700000|2021-02-03 11:11:40|91.46|91.38|91.42|91.38|91.46|91.38|91.42|91.38|7303
1612350710000|2021-02-03 11:11:50|||||||||1076
1612350720000|2021-02-03 11:12:00|91.4|91.36|91.38|91.3|91.4|91.36|91.38|91.3|1909
1612350730000|2021-02-03 11:12:10|91.36|91.28|91.36|91.28|91.38|91.3|91.28|91.22|42300
1612350740000|2021-02-03 11:12:20||91.3||91.3||91.3||91.3|6218
1612350760000|2021-02-03 11:12:40|91.34|91.28|91.3|91.24|91.34|91.28|91.3|91.22|3277
1612350770000|2021-02-03 11:12:50||91.22||91.22||91.24||91.22|0
1612350780000|2021-02-03 11:13:00|91.28|91.2|91.24|91.16|91.28|91.2|91.24|91.16|26741
1612350790000|2021-02-03 11:13:10|91.22|91.18|91.3|91.22|91.32|91.22|91.22|91.18|7189
1612350800000|2021-02-03 11:13:20|||||||||8094
1612350810000|2021-02-03 11:13:30|91.32|91.32|91.34|91.24|91.36|91.34|91.26|91.24|47206
1612350820000|2021-02-03 11:13:40|91.32|91.22|91.3|91.22|91.32|91.24|91.3|91.22|31479
1612350830000|2021-02-03 11:13:50|91.26|91.2|91.24|91.16|91.26|91.2|91.24|91.16|2976
1612350840000|2021-02-03 11:14:00|91.22|91.18|91.24|91.18|91.24|91.18|91.22|91.18|10802
1612350850000|2021-02-03 11:14:10||91.16||91.16||91.16||91.16|12090
1612350860000|2021-02-03 11:14:20|91.22|91.18|91.24|91.16|91.3|91.22|91.22|91.16|31924
1612350880000|2021-02-03 11:14:40|||||||||6754
1612350890000|2021-02-03 11:14:50|91.22|91.14|91.24|91.16|91.24|91.16|91.2|91.14|31759
1612350900000|2021-02-03 11:15:00|91.22|91.18|91.22|91.16|91.22|91.18|91.22|91.14|16310
1612350920000|2021-02-03 11:15:20|91.24|91.2|91.24|91.16|91.3|91.26|91.2|91.12|43265
1612350930000|2021-02-03 11:15:30||91.2||91.2||91.2||91.2|1840
1612350940000|2021-02-03 11:15:40|91.28|91.24|91.26|91.2|91.28|91.24|91.26|91.2|21084
1612350950000|2021-02-03 11:15:50|91.24|91.18|91.22|91.16|91.24|91.18|91.22|91.16|10056
1612350960000|2021-02-03 11:16:00|91.24|91.14|91.22|91.14|91.28|91.22|91.22|91.14|16826
1612350980000|2021-02-03 11:16:20|91.2|91.12|91.18|91.12|91.2|91.12|91.18|91.12|9254
1612350990000|2021-02-03 11:16:30|91.16|91.1|91.12|91.04|91.16|91.1|91.1|91.04|123674
1612351000000|2021-02-03 11:16:40|91.1|91.06|91.12|91.04|91.2|91.08|91.1|91.04|6994
1612351010000|2021-02-03 11:16:50|91.14|91.06|91.2|91.1|91.2|91.1|91.14|91.06|15834
1612351020000|2021-02-03 11:17:00|91.18|91.08|91.14|91.04|91.18|91.1|91.12|91.04|10883
1612351030000|2021-02-03 11:17:10|91.16|91.06|91.14|91.04|91.2|91.12|91.12|91.04|38172
1612351040000|2021-02-03 11:17:20||91.06||91.06||91.06||91.06|302
1612351050000|2021-02-03 11:17:30|91.12|91.08|91.22|91.16|91.22|91.18|91.12|91.06|27124
1612351060000|2021-02-03 11:17:40|91.24|91.18|91.28|91.22|91.28|91.22|91.24|91.18|5568
1612351070000|2021-02-03 11:17:50|91.3|91.3|91.34|91.26|91.34|91.3|91.3|91.22|25974
1612351080000|2021-02-03 11:18:00|91.32|91.24|91.32|91.22|91.34|91.24|91.32|91.22|30003
1612351090000|2021-02-03 11:18:10|91.28|91.2|91.18|91.1|91.28|91.22|91.18|91.1|22049
1612351100000|2021-02-03 11:18:20||91.08||91.08||91.08||91.08|1023
1612351110000|2021-02-03 11:18:30|91.2|91.1|91.2|91.1|91.22|91.1|91.18|91.1|12901
1612351120000|2021-02-03 11:18:40|91.22|91.12|91.22|91.14|91.22|91.14|91.22|91.12|2010
1612351130000|2021-02-03 11:18:50|91.2|91.12|91.24|91.18|91.24|91.18|91.2|91.1|13788
1612351140000|2021-02-03 11:19:00|91.26|91.24|91.28|91.2|91.34|91.28|91.26|91.2|10837
1612351150000|2021-02-03 11:19:10||91.18||91.18||91.18||91.18|128
1612351160000|2021-02-03 11:19:20|91.3|91.16|91.28|91.2|91.32|91.22|91.28|91.16|4138
1612351170000|2021-02-03 11:19:30|91.3|91.22|91.34|91.26|91.4|91.34|91.3|91.22|45336
1612351180000|2021-02-03 11:19:40|91.36|91.28|91.38|91.34|91.38|91.34|91.34|91.28|6265
1612351190000|2021-02-03 11:19:50|91.4|91.36|91.44|91.36|91.44|91.38|91.4|91.34|12954
1612351200000|2021-02-03 11:20:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|0
1612351210000|2021-02-03 11:20:10|91.4|91.4|91.42|91.34|91.46|91.44|91.4|91.34|27410
1612351220000|2021-02-03 11:20:20|91.44|91.36|91.46|91.36|91.48|91.36|91.44|91.36|7452
1612351230000|2021-02-03 11:20:30||91.38||91.4||91.4||91.38|4212
1612351240000|2021-02-03 11:20:40|91.48|91.42|91.5|91.46|91.5|91.46|91.48|91.42|12961
1612351250000|2021-02-03 11:20:50|91.52|91.44|91.54|91.44|91.56|91.5|91.52|91.44|7541
1612351260000|2021-02-03 11:21:00|91.52|91.42|91.5|91.4|91.52|91.42|91.46|91.34|3306
1612351270000|2021-02-03 11:21:10|91.52|91.42|91.58|91.5|91.58|91.5|91.52|91.42|19021
1612351280000|2021-02-03 11:21:20|91.56|91.48|91.56|91.46|91.56|91.48|91.56|91.46|224
1612351290000|2021-02-03 11:21:30||91.48||91.5||91.5||91.48|1082
1612351300000|2021-02-03 11:21:40|91.58|91.52|91.58|91.5|91.6|91.54|91.58|91.5|11223
1612351310000|2021-02-03 11:21:50|91.56||91.56||91.56||91.56||986
1612351320000|2021-02-03 11:22:00|91.54|91.48|91.54|91.46|91.56|91.48|91.52|91.44|7826
1612351330000|2021-02-03 11:22:10|91.56|91.44|91.54|91.44|91.58|91.52|91.54|91.42|13994
1612351340000|2021-02-03 11:22:20|91.52|91.42|91.56|91.5|91.56|91.5|91.52|91.42|5963
1612351350000|2021-02-03 11:22:30||91.48||91.5||91.5||91.48|0
1612351360000|2021-02-03 11:22:40||91.48||91.48||91.48||91.48|18542
1612351370000|2021-02-03 11:22:50|91.54|91.46|91.46|91.42|91.54|91.5|91.46|91.42|9431
1612351380000|2021-02-03 11:23:00|91.44|91.4|91.48|91.38|91.5|91.4|91.4|91.3|26490
1612351390000|2021-02-03 11:23:10||91.36||91.36||91.36||91.36|15319
1612351400000|2021-02-03 11:23:20|91.46|91.38|91.48|91.4|91.48|91.44|91.44|91.34|28680
1612351410000|2021-02-03 11:23:30|91.5|91.42|91.5|91.42|91.54|91.44|91.5|91.42|10656
1612351430000|2021-02-03 11:23:50|91.48|91.4|91.44|91.32|91.48|91.4|91.44|91.32|702
1612351440000|2021-02-03 11:24:00|91.42||91.4||91.42||91.4||11035
1612351450000|2021-02-03 11:24:10||91.3||91.3||91.3||91.28|1279
1612351460000|2021-02-03 11:24:20|91.38|91.28|91.34|91.26|91.38|91.28|91.34|91.26|9199
1612351470000|2021-02-03 11:24:30|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|74
1612351480000|2021-02-03 11:24:40|||||||||259
1612351490000|2021-02-03 11:24:50|||||||||23234
1612351500000|2021-02-03 11:25:00|91.3|91.22|91.3|91.24|91.3|91.24|91.3|91.22|22793
1612351510000|2021-02-03 11:25:10|91.28|91.22|91.22|91.12|91.28|91.22|91.2|91.1|54081
1612351520000|2021-02-03 11:25:20|91.24|91.14|91.24|91.16|91.26|91.18|91.24|91.14|9230
1612351530000|2021-02-03 11:25:30|91.26|91.18|91.24|91.16|91.26|91.18|91.22|91.14|2600
1612351540000|2021-02-03 11:25:40|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|4140
1612351550000|2021-02-03 11:25:50||91.16||91.16||91.16||91.16|5151
1612351560000|2021-02-03 11:26:00|91.2|91.14|91.2|91.1|91.22|91.14|91.18|91.1|7736
1612351570000|2021-02-03 11:26:10||91.12||91.12||91.12||91.12|2061
1612351580000|2021-02-03 11:26:20|91.18|91.1|91.16|91.06|91.2|91.12|91.16|91.04|10694
1612351590000|2021-02-03 11:26:30||91.08||91.08||91.08||91.08|1
1612351600000|2021-02-03 11:26:40|91.18|91.1|91.16|91.06|91.18|91.1|91.16|91.06|7235
1612351610000|2021-02-03 11:26:50|||||||||34218
1612351620000|2021-02-03 11:27:00|91.2|91.08|91.18|91.1|91.2|91.14|91.16|91.08|14675
1612351630000|2021-02-03 11:27:10||91.12||91.12||91.12||91.12|3854
1612351640000|2021-02-03 11:27:20|91.2|91.1|91.16|91.08|91.22|91.16|91.16|91.08|24420
1612351650000|2021-02-03 11:27:30|||||||||1097
1612351660000|2021-02-03 11:27:40|||||||||184
1612351670000|2021-02-03 11:27:50|91.14|91.06|91.08|91.02|91.14|91.06|91.08|91.02|10553
1612351680000|2021-02-03 11:28:00|||||||||23184
1612351690000|2021-02-03 11:28:10|91.06|91|91.02|90.94|91.08|91.02|90.9|90.84|315100
1612351700000|2021-02-03 11:28:20|91|90.92|91.14|91.06|91.16|91.06|91|90.92|33490
1612351710000|2021-02-03 11:28:30|91.16|91.04|91.26|91.2|91.28|91.26|91.16|91.04|83367
1612351720000|2021-02-03 11:28:40|91.24|91.24|91.24|91.12|91.24|91.24|91.24|91.1|14022
1612351730000|2021-02-03 11:28:50||91.1||91.1||91.1||91.1|12166
1612351740000|2021-02-03 11:29:00|91.22|91.08|91.06|90.98|91.22|91.08|91|90.94|38285
1612351750000|2021-02-03 11:29:10|91.08|91|91.22|91.14|91.24|91.22|91.08|91|42752
1612351760000|2021-02-03 11:29:20|91.2|91.12|91.12|91.02|91.2|91.12|91.12|91|14350
1612351770000|2021-02-03 11:29:30|91.14|91.12|91.1|91.02|91.16|91.12|91.1|91|34673
1612351780000|2021-02-03 11:29:40|91.12||91.1||91.12||91.1||125
1612351800000|2021-02-03 11:30:00|91.06|91|91|90.94|91.1|91|91|90.92|8457
1612351810000|2021-02-03 11:30:10|90.98|90.92|90.96|90.9|90.98|90.92|90.96|90.9|10125
1612351820000|2021-02-03 11:30:20|90.98|90.92|91|90.92|91|90.92|90.98|90.92|2544
1612351830000|2021-02-03 11:30:30|90.98||90.98||90.98||90.98||820
1612351850000|2021-02-03 11:30:50|||||||||9972
1612351860000|2021-02-03 11:31:00|||||||||7034
1612351870000|2021-02-03 11:31:10|91|90.94|91.04|90.94|91.08|91|90.98|90.92|52764
1612351880000|2021-02-03 11:31:20|91.06|90.96|91.12|91.02|91.12|91.02|91|90.96|10471
1612351900000|2021-02-03 11:31:40|91.14|91.04|91.16|91.08|91.16|91.12|91.12|91.04|28067
1612351910000|2021-02-03 11:31:50|91.14|91.14|91.28|91.24|91.28|91.24|91.14|91.06|41641
1612351920000|2021-02-03 11:32:00|91.32|91.22|91.3|91.22|91.32|91.24|91.3|91.2|13080
1612351930000|2021-02-03 11:32:10|91.28|91.24|91.28|91.18|91.28|91.26|91.28|91.16|6385
1612351940000|2021-02-03 11:32:20|91.3|91.22|91.34|91.28|91.34|91.3|91.28|91.18|35345
1612351950000|2021-02-03 11:32:30|91.36|91.3|91.34|91.26|91.36|91.32|91.34|91.26|6800
1612351960000|2021-02-03 11:32:40|91.32|91.24|91.3|91.2|91.32|91.24|91.3|91.2|10
1612351970000|2021-02-03 11:32:50|91.32|91.22|91.34|91.26|91.36|91.3|91.32|91.22|43716
1612351980000|2021-02-03 11:33:00||91.24||91.24||91.24||91.24|25095
1612352000000|2021-02-03 11:33:20|91.36|91.34|91.34|91.24|91.36|91.34|91.34|91.24|37211
1612352020000|2021-02-03 11:33:40|||||||||8076
1612352040000|2021-02-03 11:34:00|||||||||68
1612352050000|2021-02-03 11:34:10|||||||||10987
1612352060000|2021-02-03 11:34:20|91.36|91.26|91.36|91.3|91.38|91.3|91.32|91.26|27449
1612352070000|2021-02-03 11:34:30|91.38|91.32|91.4|91.34|91.4|91.36|91.36|91.3|76639
1612352080000|2021-02-03 11:34:40|91.42|91.36|91.44|91.36|91.44|91.38|91.38|91.34|16984
1612352100000|2021-02-03 11:35:00|91.46|91.38|91.5|91.44|91.5|91.44|91.46|91.38|22172
1612352110000|2021-02-03 11:35:10|91.48|91.4|91.42|91.32|91.48|91.4|91.42|91.3|26141
1612352120000|2021-02-03 11:35:20|91.4|91.34|91.4|91.32|91.4|91.34|91.4|91.3|925
1612352130000|2021-02-03 11:35:30|91.42|91.36|91.5|91.42|91.5|91.44|91.42|91.36|10541
1612352140000|2021-02-03 11:35:40|91.52||91.52||91.52||91.52||2651
1612352160000|2021-02-03 11:36:00|91.54|91.44|91.54|91.46|91.54|91.48|91.54|91.44|620
1612352170000|2021-02-03 11:36:10|91.52||91.54||91.54||91.52||1153
1612352180000|2021-02-03 11:36:20||91.48||91.48||91.48||91.48|1420
1612352190000|2021-02-03 11:36:30|91.52||91.54||91.54||91.52||0
1612352200000|2021-02-03 11:36:40|91.56|91.5|91.64|91.58|91.64|91.58|91.56|91.5|11143
1612352210000|2021-02-03 11:36:50|91.66|91.6|91.74|91.68|91.74|91.68|91.66|91.6|5757
1612352220000|2021-02-03 11:37:00|||||||||2155
1612352240000|2021-02-03 11:37:20|91.72|91.64|91.7|91.64|91.72|91.64|91.7|91.62|6031
1612352250000|2021-02-03 11:37:30|91.72|91.68|91.74|91.66|91.76|91.74|91.72|91.64|15544
1612352260000|2021-02-03 11:37:40|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|231
1612352270000|2021-02-03 11:37:50|91.68|91.68|91.78|91.7|91.78|91.74|91.68|91.66|10751
1612352280000|2021-02-03 11:38:00|91.76|91.66|91.92|91.86|91.92|91.86|91.76|91.66|76793
1612352290000|2021-02-03 11:38:10|91.94|91.96|91.98|91.96|92|91.96|91.94|91.88|39378
1612352300000|2021-02-03 11:38:20|92|91.88|91.94|91.82|92.04|92|91.94|91.8|67996
1612352310000|2021-02-03 11:38:30|91.92|91.8|91.78|91.66|91.92|91.8|91.78|91.66|31299
1612352320000|2021-02-03 11:38:40||91.64||91.66||91.66||91.64|411
1612352330000|2021-02-03 11:38:50|||||||||3192
1612352340000|2021-02-03 11:39:00|91.76|91.64|91.54|91.44|91.76|91.64|91.54|91.44|21576
1612352350000|2021-02-03 11:39:10|||||||||27750
1612352360000|2021-02-03 11:39:20|91.56|91.56|91.54|91.46|91.58|91.56|91.54|91.44|30184
1612352370000|2021-02-03 11:39:30|||||||||7573
1612352380000|2021-02-03 11:39:40|91.52|91.44|91.5|91.44|91.52|91.44|91.5|91.44|5435
1612352390000|2021-02-03 11:39:50|91.48|91.42|91.42|91.34|91.48|91.42|91.42|91.32|446
1612352400000|2021-02-03 11:40:00|91.44|91.38|91.5|91.44|91.5|91.44|91.44|91.38|38551
1612352430000|2021-02-03 11:40:30|||||||||1185
1612352440000|2021-02-03 11:40:40|91.48|91.42|91.62|91.56|91.64|91.56|91.48|91.36|14137
1612352450000|2021-02-03 11:40:50|91.64|91.58|91.66|91.6|91.68|91.6|91.64|91.54|6240
1612352460000|2021-02-03 11:41:00|91.64|91.56|91.58|91.5|91.64|91.56|91.58|91.5|3728
1612352470000|2021-02-03 11:41:10||91.52||91.5||91.52||91.5|0
1612352480000|2021-02-03 11:41:20||91.52||91.52||91.52||91.52|40
1612352490000|2021-02-03 11:41:30|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|33
1612352510000|2021-02-03 11:41:50|91.58||91.56||91.58||91.56||0
1612352520000|2021-02-03 11:42:00|91.58|91.58|91.6|91.52|91.62|91.58|91.58|91.52|15428
1612352530000|2021-02-03 11:42:10|||||||||4560
1612352550000|2021-02-03 11:42:30||91.54||91.54||91.54||91.52|2425
1612352570000|2021-02-03 11:42:50|91.58|91.56|91.64|91.54|91.64|91.6|91.58|91.54|22781
1612352580000|2021-02-03 11:43:00|91.62|91.56|91.6|91.54|91.62|91.56|91.6|91.52|1134
1612352590000|2021-02-03 11:43:10||91.52||91.52||91.52||91.52|15
1612352600000|2021-02-03 11:43:20|91.58|91.5|91.6|91.52|91.6|91.52|91.58|91.5|110
1612352610000|2021-02-03 11:43:30|91.58||91.58||91.58||91.58||4293
1612352620000|2021-02-03 11:43:40|91.6|91.6|91.62|91.58|91.62|91.6|91.6|91.54|20176
1612352630000|2021-02-03 11:43:50|91.6|91.56|91.62|91.58|91.62|91.58|91.6|91.54|43
1612352640000|2021-02-03 11:44:00||91.56||91.56||91.56||91.54|0
1612352650000|2021-02-03 11:44:10|91.6|91.54|91.56|91.5|91.6|91.54|91.56|91.5|8378
1612352660000|2021-02-03 11:44:20|||||||||35828
1612352670000|2021-02-03 11:44:30|91.58|91.58|91.52|91.42|91.6|91.58|91.52|91.42|45436
1612352680000|2021-02-03 11:44:40|91.5|91.4|91.44|91.36|91.5|91.4|91.44|91.34|14250
1612352690000|2021-02-03 11:44:50|91.42|91.34|91.42|91.32|91.42|91.34|91.42|91.32|0
1612352700000|2021-02-03 11:45:00|91.4|91.3|91.4|91.32|91.4|91.32|91.4|91.3|83
1612352710000|2021-02-03 11:45:10|||||||||400
1612352720000|2021-02-03 11:45:20|91.38|91.34|91.34|91.28|91.4|91.34|91.34|91.26|4650
1612352730000|2021-02-03 11:45:30|91.38|91.3|91.44|91.38|91.44|91.38|91.38|91.3|7390
1612352740000|2021-02-03 11:45:40||91.36||91.36||91.38||91.36|7054
1612352750000|2021-02-03 11:45:50||91.38||91.36||91.38||91.34|0
1612352760000|2021-02-03 11:46:00|91.48|91.4|91.48|91.4|91.5|91.42|91.48|91.38|2443
1612352770000|2021-02-03 11:46:10|||||||||5417
1612352780000|2021-02-03 11:46:20|||||||||4985
1612352790000|2021-02-03 11:46:30|||||||||12956
1612352800000|2021-02-03 11:46:40|91.5|91.5|91.52|91.42|91.52|91.5|91.48|91.4|15981
1612352810000|2021-02-03 11:46:50|91.5||91.5||91.5||91.5||50
1612352820000|2021-02-03 11:47:00|91.48||91.48||91.48||91.48||689
1612352830000|2021-02-03 11:47:10|||||||||65
1612352840000|2021-02-03 11:47:20|91.46|91.4|91.4|91.32|91.46|91.4|91.4|91.3|3930
1612352850000|2021-02-03 11:47:30|||||||||587
1612352860000|2021-02-03 11:47:40|91.38|91.3|91.38|91.28|91.38|91.3|91.38|91.28|1336
1612352870000|2021-02-03 11:47:50|91.4|91.3|91.42|91.36|91.44|91.42|91.4|91.3|9313
1612352880000|2021-02-03 11:48:00|91.44||91.44||91.44||91.44||0
1612352890000|2021-02-03 11:48:10|91.46|91.4|91.48|91.42|91.48|91.42|91.46|91.4|12110
1612352900000|2021-02-03 11:48:20|91.5|91.44|91.58|91.48|91.6|91.48|91.5|91.44|24073
1612352910000|2021-02-03 11:48:30|||||||||2000
1612352920000|2021-02-03 11:48:40|||||||||11412
1612352930000|2021-02-03 11:48:50|91.56|91.46|91.56|91.5|91.58|91.5|91.56|91.46|5022
1612352940000|2021-02-03 11:49:00|91.54|91.48|91.5|91.4|91.54|91.48|91.48|91.38|51562
1612352950000|2021-02-03 11:49:10|91.48|91.38|91.46|91.38|91.48|91.38|91.46|91.38|7465
1612352960000|2021-02-03 11:49:20|91.44|91.4|91.46|91.4|91.46|91.4|91.44|91.4|1803
1612352970000|2021-02-03 11:49:30|91.44|91.38|91.4|91.3|91.44|91.38|91.4|91.3|10005
1612352990000|2021-02-03 11:49:50|91.38|91.32|91.38|91.28|91.4|91.32|91.38|91.28|21797
1612353000000|2021-02-03 11:50:00|91.36|91.26|91.34|91.26|91.36|91.28|91.34|91.26|10
1612353010000|2021-02-03 11:50:10|91.32||91.32||91.32||91.32||1819
1612353020000|2021-02-03 11:50:20|||||||||854
1612353030000|2021-02-03 11:50:30|91.34|91.28|91.44|91.42|91.44|91.42|91.34|91.28|36202
1612353040000|2021-02-03 11:50:40|91.48|91.44|91.54|91.46|91.56|91.46|91.48|91.44|33566
1612353050000|2021-02-03 11:50:50|||||||||5871
1612353060000|2021-02-03 11:51:00|91.52|91.44|91.5|91.44|91.52|91.44|91.5|91.42|5145
1612353070000|2021-02-03 11:51:10|91.52|91.46|91.6|91.5|91.6|91.5|91.52|91.46|17104
1612353080000|2021-02-03 11:51:20|91.62|91.52|91.64|91.56|91.66|91.56|91.58|91.52|9938
1612353090000|2021-02-03 11:51:30||91.54||91.54||91.54||91.54|2162
1612353100000|2021-02-03 11:51:40||91.52||91.52||91.52||91.52|7496
1612353110000|2021-02-03 11:51:50|91.66|91.5|91.64|91.54|91.66|91.64|91.6|91.5|10093
1612353120000|2021-02-03 11:52:00|91.62|91.52|91.6|91.52|91.62|91.52|91.6|91.52|10784
1612353130000|2021-02-03 11:52:10|||||||||754
1612353140000|2021-02-03 11:52:20||91.54||91.54||91.54||91.54|607
1612353150000|2021-02-03 11:52:30|91.62|91.56|91.64|91.56|91.64|91.56|91.62|91.56|8464
1612353190000|2021-02-03 11:53:10|||||||||109
1612353200000|2021-02-03 11:53:20|||||||||1831
1612353210000|2021-02-03 11:53:30|91.62||91.64||91.64||91.62||5077
1612353220000|2021-02-03 11:53:40||91.58||91.56||91.58||91.56|10955
1612353230000|2021-02-03 11:53:50|91.62|91.6|91.64|91.56|91.64|91.6|91.58|91.52|25198
1612353240000|2021-02-03 11:54:00|91.62||91.64||91.64||91.62||21713
1612353250000|2021-02-03 11:54:10|91.66|91.58|91.66|91.6|91.66|91.6|91.64|91.58|2386
1612353260000|2021-02-03 11:54:20|91.64|91.56|91.74|91.68|91.74|91.68|91.62|91.54|56210
1612353270000|2021-02-03 11:54:30|91.76|91.66|91.78|91.68|91.78|91.68|91.74|91.66|7826
1612353280000|2021-02-03 11:54:40|91.8|91.7|91.84|91.72|91.86|91.72|91.8|91.7|8061
1612353300000|2021-02-03 11:55:00|91.82|91.7|91.66|91.56|91.82|91.7|91.64|91.54|12243
1612353310000|2021-02-03 11:55:10|91.64|91.54|91.64|91.54|91.64|91.54|91.64|91.54|20268
1612353320000|2021-02-03 11:55:20|91.66|91.56|91.7|91.64|91.7|91.64|91.66|91.56|854
1612353340000|2021-02-03 11:55:40|91.72|91.66|91.74|91.64|91.76|91.68|91.68|91.62|10039
1612353350000|2021-02-03 11:55:50|91.76|91.68|91.8|91.74|91.8|91.74|91.76|91.68|17833
1612353360000|2021-02-03 11:56:00|91.78|91.72|91.72|91.64|91.78|91.72|91.72|91.62|8105
1612353370000|2021-02-03 11:56:10|91.7|91.62|91.66|91.54|91.7|91.62|91.66|91.54|2515
1612353380000|2021-02-03 11:56:20|91.64|91.52|91.62|91.52|91.64|91.52|91.62|91.5|2163
1612353390000|2021-02-03 11:56:30|91.6|91.5|91.58|91.52|91.6|91.52|91.58|91.5|5704
1612353400000|2021-02-03 11:56:40|91.56||91.58||91.58||91.56||1126
1612353410000|2021-02-03 11:56:50|91.6|91.54|91.62|91.52|91.66|91.56|91.6|91.52|2616
1612353420000|2021-02-03 11:57:00|91.64|91.54|91.6|91.54|91.64|91.54|91.6|91.52|250
1612353430000|2021-02-03 11:57:10|||||||||200
1612353440000|2021-02-03 11:57:20|91.64|91.5|91.56|91.5|91.64|91.5|91.56|91.5|10283
1612353450000|2021-02-03 11:57:30||91.52||91.5||91.52||91.5|1706
1612353460000|2021-02-03 11:57:40|91.6|91.52|91.6|91.5|91.62|91.52|91.6|91.5|0
1612353470000|2021-02-03 11:57:50|91.62|91.52|91.64|91.52|91.64|91.52|91.62|91.52|21
1612353480000|2021-02-03 11:58:00|91.62|91.54|91.66|91.6|91.66|91.6|91.62|91.54|827
1612353490000|2021-02-03 11:58:10|91.68|91.62|91.74|91.66|91.74|91.66|91.68|91.62|4210
1612353500000|2021-02-03 11:58:20||91.68||91.66||91.68||91.66|95
1612353510000|2021-02-03 11:58:30||91.7||91.66||91.7||91.66|5650
1612353530000|2021-02-03 11:58:50|||||||||6072
1612353540000|2021-02-03 11:59:00||91.68||91.68||91.68||91.68|250
1612353550000|2021-02-03 11:59:10|91.72|91.66|91.74|91.7|91.74|91.7|91.72|91.66|7970
1612353560000|2021-02-03 11:59:20|||||||||4332
1612353570000|2021-02-03 11:59:30|91.72|91.66|91.72|91.68|91.72|91.68|91.72|91.66|1904
1612353580000|2021-02-03 11:59:40|91.7|91.66|91.72|91.66|91.72|91.66|91.68|91.66|3509
1612353590000|2021-02-03 11:59:50|91.7|91.68|91.7|91.6|91.7|91.68|91.7|91.6|1738
1612353600000|2021-02-03 12:00:00|91.66|91.58|91.64|91.56|91.66|91.58|91.64|91.56|220
1612353620000|2021-02-03 12:00:20|||||||||500
1612353630000|2021-02-03 12:00:30|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|1816
1612353640000|2021-02-03 12:00:40|91.68|91.6|91.74|91.68|91.74|91.7|91.68|91.6|5655
1612353650000|2021-02-03 12:00:50|91.72|91.66|91.68|91.58|91.72|91.66|91.62|91.56|4674
1612353660000|2021-02-03 12:01:00|91.66|91.56|91.66|91.56|91.66|91.56|91.66|91.56|54
1612353670000|2021-02-03 12:01:10|91.64||91.64||91.64||91.62||880
1612353680000|2021-02-03 12:01:20|91.62|91.58|91.62|91.56|91.62|91.58|91.62|91.56|232
1612353690000|2021-02-03 12:01:30|91.6|91.58|91.56|91.5|91.6|91.58|91.56|91.5|6204
1612353700000|2021-02-03 12:01:40|91.6|91.52|91.6|91.52|91.6|91.52|91.58|91.5|7901
1612353710000|2021-02-03 12:01:50|91.58||91.58||91.58||91.58||0
1612353720000|2021-02-03 12:02:00|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|3146
1612353730000|2021-02-03 12:02:10|91.54|91.48|91.54|91.44|91.56|91.48|91.54|91.44|2535
1612353740000|2021-02-03 12:02:20||91.42||91.44||91.44||91.42|0
1612353750000|2021-02-03 12:02:30|91.52|91.5|91.5|91.4|91.52|91.5|91.5|91.4|931
1612353760000|2021-02-03 12:02:40|91.48|91.42|91.48|91.42|91.48|91.42|91.48|91.4|25
1612353770000|2021-02-03 12:02:50|||||||||5428
1612353780000|2021-02-03 12:03:00|||||||||3044
1612353790000|2021-02-03 12:03:10|91.5|91.48|91.58|91.5|91.58|91.5|91.48|91.42|18848
1612353800000|2021-02-03 12:03:20|91.56|91.46|91.5|91.46|91.56|91.46|91.5|91.46|5309
1612353810000|2021-02-03 12:03:30|||||||||5690
1612353820000|2021-02-03 12:03:40|91.48|91.44|91.48|91.42|91.48|91.44|91.46|91.4|10323
1612353830000|2021-02-03 12:03:50|91.46||91.48||91.48||91.46||0
1612353840000|2021-02-03 12:04:00|||||||||1093
1612353850000|2021-02-03 12:04:10|91.5|91.44|91.52|91.44|91.56|91.48|91.5|91.42|6376
1612353860000|2021-02-03 12:04:20|91.5|91.46|91.5|91.46|91.5|91.46|91.5|91.46|1087
1612353870000|2021-02-03 12:04:30|91.48|91.42|91.48|91.42|91.48|91.42|91.48|91.42|506
1612353880000|2021-02-03 12:04:40|91.5|91.44|91.52|91.44|91.52|91.44|91.5|91.44|6505
1612353890000|2021-02-03 12:04:50||91.46||91.46||91.46||91.46|1419
1612353900000|2021-02-03 12:05:00|||||||||3000
1612353910000|2021-02-03 12:05:10|91.54|91.48|91.56|91.52|91.56|91.52|91.54|91.48|7531
1612353920000|2021-02-03 12:05:20|91.6|91.54|91.62|91.54|91.64|91.54|91.6|91.54|1115
1612353930000|2021-02-03 12:05:30|91.6||91.6||91.6||91.6||9777
1612353940000|2021-02-03 12:05:40|||||||||7004
1612353960000|2021-02-03 12:06:00|91.58|91.56|91.58|91.48|91.6|91.56|91.52|91.46|14134
1612353980000|2021-02-03 12:06:20|||||||||2148
1612353990000|2021-02-03 12:06:30|91.6||91.6||91.6||91.6||146
1612354000000|2021-02-03 12:06:40|||||||||545
1612354010000|2021-02-03 12:06:50|91.58|91.5|91.6|91.5|91.6|91.5|91.58|91.5|11832
1612354020000|2021-02-03 12:07:00|91.58|91.54|91.54|91.44|91.58|91.54|91.52|91.44|11139
1612354030000|2021-02-03 12:07:10|91.52|91.42|91.48|91.4|91.52|91.42|91.48|91.4|2183
1612354050000|2021-02-03 12:07:30|91.46|91.38|91.42|91.34|91.46|91.38|91.42|91.34|5583
1612354060000|2021-02-03 12:07:40|91.44|91.36|91.48|91.4|91.48|91.4|91.44|91.36|7973
1612354070000|2021-02-03 12:07:50|91.5|91.42|91.52|91.42|91.54|91.44|91.5|91.42|20610
1612354080000|2021-02-03 12:08:00|91.54|91.44|91.52|91.44|91.54|91.44|91.52|91.44|1476
1612354100000|2021-02-03 12:08:20|||||||||5
1612354110000|2021-02-03 12:08:30|91.5|91.42|91.32|91.26|91.5|91.42|91.3|91.26|23953
1612354120000|2021-02-03 12:08:40|91.34|91.28|91.36|91.3|91.36|91.32|91.34|91.28|6225
1612354140000|2021-02-03 12:09:00|91.34|91.32|91.38|91.32|91.4|91.32|91.34|91.3|136
1612354150000|2021-02-03 12:09:10|||||||||2189
1612354160000|2021-02-03 12:09:20|91.4|91.34|91.42|91.32|91.44|91.34|91.4|91.32|156
1612354170000|2021-02-03 12:09:30||91.34||91.34||91.34||91.34|953
1612354190000|2021-02-03 12:09:50|||||||||10873
1612354200000|2021-02-03 12:10:00|91.38|91.32|91.36|91.28|91.38|91.32|91.36|91.28|2324
1612354210000|2021-02-03 12:10:10|||||||||1000
1612354230000|2021-02-03 12:10:30|91.4|91.3|91.46|91.4|91.46|91.4|91.4|91.3|11568
1612354240000|2021-02-03 12:10:40|||||||||8810
1612354250000|2021-02-03 12:10:50|||||||||10998
1612354260000|2021-02-03 12:11:00|91.44|91.38|91.44|91.36|91.44|91.38|91.44|91.36|5050
1612354270000|2021-02-03 12:11:10|91.46|91.34|91.46|91.36|91.46|91.36|91.46|91.34|3300
1612354290000|2021-02-03 12:11:30|91.44|91.34|91.44|91.34|91.44|91.34|91.42|91.32|158
1612354310000|2021-02-03 12:11:50|91.42|91.36|91.6|91.54|91.6|91.56|91.42|91.36|17272
1612354320000|2021-02-03 12:12:00|91.58|91.52|91.6|91.52|91.6|91.52|91.54|91.44|18777
1612354340000|2021-02-03 12:12:20|91.58|91.5|91.52|91.44|91.58|91.5|91.52|91.42|7012
1612354350000|2021-02-03 12:12:30|91.54||91.54||91.54||91.54||120
1612354360000|2021-02-03 12:12:40||91.46||91.46||91.46||91.46|5867
1612354380000|2021-02-03 12:13:00|91.56|91.48|91.54|91.46|91.58|91.48|91.54|91.46|100
1612354390000|2021-02-03 12:13:10|91.52||91.52||91.52||91.52||0
1612354400000|2021-02-03 12:13:20|||||||||2007
1612354410000|2021-02-03 12:13:30|91.54|91.48|91.54|91.46|91.54|91.48|91.54|91.46|1888
1612354420000|2021-02-03 12:13:40|91.56|91.48|91.66|91.6|91.7|91.6|91.56|91.48|39971
1612354430000|2021-02-03 12:13:50||91.58||91.6||91.6||91.58|0
1612354450000|2021-02-03 12:14:10|91.68|91.62|91.74|91.66|91.74|91.66|91.68|91.62|6003
1612354460000|2021-02-03 12:14:20|91.72||91.72||91.72||91.72||0
1612354470000|2021-02-03 12:14:30|||||||||437
1612354480000|2021-02-03 12:14:40|||||||||3750
1612354490000|2021-02-03 12:14:50|||||||||1078
1612354500000|2021-02-03 12:15:00|91.74|91.68|91.86|91.78|91.86|91.78|91.74|91.68|20519
1612354530000|2021-02-03 12:15:30|||||||||52
1612354540000|2021-02-03 12:15:40||91.8||91.8||91.8||91.8|8824
1612354550000|2021-02-03 12:15:50|91.9|91.82|91.94|91.84|91.96|91.86|91.9|91.82|800
1612354560000|2021-02-03 12:16:00|91.92|91.86|91.9|91.84|91.92|91.86|91.9|91.84|4
1612354570000|2021-02-03 12:16:10|91.88||91.88||91.88||91.88||563
1612354580000|2021-02-03 12:16:20|91.86|91.8|91.84|91.78|91.9|91.8|91.84|91.72|14104
1612354610000|2021-02-03 12:16:50|91.86|91.8|91.92|91.86|91.92|91.86|91.86|91.8|21139
1612354620000|2021-02-03 12:17:00|91.9|91.84|91.9|91.8|91.9|91.84|91.9|91.8|618
1612354630000|2021-02-03 12:17:10|91.88|91.82|91.86|91.74|91.88|91.82|91.86|91.72|9268
1612354650000|2021-02-03 12:17:30|||||||||1932
1612354680000|2021-02-03 12:18:00|91.9|91.76|91.9|91.82|91.9|91.82|91.86|91.76|6378
1612354690000|2021-02-03 12:18:10|91.92|91.84|92|91.92|92|91.92|91.92|91.84|12394
1612354700000|2021-02-03 12:18:20|91.98|91.9|92|91.92|92|91.92|91.98|91.9|408
1612354710000|2021-02-03 12:18:30|92.02|91.94|92.04|91.94|92.08|92.04|92.02|91.94|117561
1612354720000|2021-02-03 12:18:40|||||||||434
1612354740000|2021-02-03 12:19:00|92.02|91.92|91.96|91.86|92.02|91.92|91.96|91.86|15328
1612354750000|2021-02-03 12:19:10|||||||||300
1612354760000|2021-02-03 12:19:20|||||||||9364
1612354770000|2021-02-03 12:19:30|91.98|91.88|92.02|91.94|92.02|91.94|91.98|91.88|400
1612354790000|2021-02-03 12:19:50|92.04|91.96|92.06|92|92.06|92|92.04|91.94|12864
1612354800000|2021-02-03 12:20:00|92.04|91.96|92.12|92.04|92.14|92.06|92.02|91.94|28989
1612354810000|2021-02-03 12:20:10|92.14||92.12||92.14||92.12||7556
1612354820000|2021-02-03 12:20:20|92.14|92.06|92.12|92.06|92.14|92.06|92.12|92.06|5428
1612354830000|2021-02-03 12:20:30|92.1|92.02|92.16|92.06|92.18|92.06|92.1|92|16576
1612354840000|2021-02-03 12:20:40|92.12|92.04|92.12|92.04|92.12|92.1|92.1|92.04|51332
1612354850000|2021-02-03 12:20:50||92.06||92.06||92.06||92.06|0
1612354860000|2021-02-03 12:21:00|92.14||92.12||92.16||92.12||774
1612354870000|2021-02-03 12:21:10|||||||||51
1612354880000|2021-02-03 12:21:20|||||||||4843
1612354890000|2021-02-03 12:21:30|92.1|92.04|92.04|91.96|92.1|92.04|92.04|91.94|6887
1612354900000|2021-02-03 12:21:40|92.02|91.94|92.02|91.94|92.02|91.96|92.02|91.92|114
1612354910000|2021-02-03 12:21:50|||||||||51
1612354930000|2021-02-03 12:22:10|92|91.92|92|91.9|92|91.92|92|91.9|1590
1612354950000|2021-02-03 12:22:30|91.98|91.92|91.98|91.9|91.98|91.92|91.98|91.9|5364
1612354960000|2021-02-03 12:22:40|92|91.92|92.02|91.96|92.02|91.96|92|91.92|1392
1612354980000|2021-02-03 12:23:00|92|91.94|91.98|91.94|92|91.94|91.94|91.88|4819
1612354990000|2021-02-03 12:23:10|||||||||541
1612355000000|2021-02-03 12:23:20||91.92||91.92||91.92||91.92|35
1612355010000|2021-02-03 12:23:30|92|91.94|91.98|91.88|92|91.96|91.98|91.88|17355
1612355020000|2021-02-03 12:23:40|||||||||805
1612355040000|2021-02-03 12:24:00|91.96|91.86|91.8|91.7|91.96|91.86|91.8|91.7|29008
1612355050000|2021-02-03 12:24:10|||||||||5307
1612355060000|2021-02-03 12:24:20|91.78|91.68|91.76|91.68|91.78|91.7|91.76|91.66|6760
1612355080000|2021-02-03 12:24:40|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.64|1250
1612355090000|2021-02-03 12:24:50||91.68||91.68||91.68||91.68|0
1612355100000|2021-02-03 12:25:00|91.76|91.7|91.76|91.7|91.78|91.74|91.76|91.68|32783
1612355110000|2021-02-03 12:25:10|91.78|91.72|91.82|91.74|91.84|91.76|91.78|91.72|26796
1612355120000|2021-02-03 12:25:20|91.84|91.76|91.82|91.76|91.86|91.78|91.82|91.76|1954
1612355150000|2021-02-03 12:25:50|91.86|91.78|91.94|91.86|91.94|91.86|91.86|91.78|23125
1612355160000|2021-02-03 12:26:00|91.96||91.94||91.96||91.94||148
1612355170000|2021-02-03 12:26:10|91.92||91.92||91.92||91.92||220
1612355180000|2021-02-03 12:26:20|91.9|91.84|91.9|91.82|91.9|91.84|91.9|91.82|6048
1612355190000|2021-02-03 12:26:30|||||||||546
1612355200000|2021-02-03 12:26:40||91.8||91.8||91.8||91.8|5625
1612355220000|2021-02-03 12:27:00|91.88|91.78|91.86|91.78|91.88|91.78|91.86|91.78|1173
1612355230000|2021-02-03 12:27:10|91.88|91.76|91.9|91.82|91.9|91.82|91.88|91.76|2021
1612355240000|2021-02-03 12:27:20||91.84||91.84||91.84||91.84|100
1612355250000|2021-02-03 12:27:30|||||||||446
1612355270000|2021-02-03 12:27:50|||||||||10082
1612355300000|2021-02-03 12:28:20|91.88|91.8|91.92|91.86|91.92|91.88|91.88|91.8|1847
1612355320000|2021-02-03 12:28:40|91.96|91.84|91.94|91.9|91.96|91.9|91.94|91.84|601
1612355330000|2021-02-03 12:28:50|91.98|91.92|92|91.92|92|91.92|91.98|91.92|662
1612355340000|2021-02-03 12:29:00|92.02|91.94|92.02|91.94|92.02|91.94|92|91.92|4500
1612355350000|2021-02-03 12:29:10|||||||||1000
1612355360000|2021-02-03 12:29:20|||||||||31994
1612355380000|2021-02-03 12:29:40|92|91.92|92|91.92|92|91.92|92|91.92|83
1612355390000|2021-02-03 12:29:50|||||||||1056
1612355400000|2021-02-03 12:30:00|91.96|91.9|91.94|91.86|91.96|91.9|91.94|91.86|1400
1612355410000|2021-02-03 12:30:10|91.9|91.84|91.98|91.9|92|91.92|91.88|91.8|12044
1612355420000|2021-02-03 12:30:20|92|91.88|92.02|91.92|92.02|91.98|91.98|91.88|113276
1612355440000|2021-02-03 12:30:40|92|91.9|91.94|91.9|92|91.9|91.88|91.84|7951
1612355450000|2021-02-03 12:30:50|91.96||91.96||91.98||91.96||17557
1612355460000|2021-02-03 12:31:00|||||||||2151
1612355470000|2021-02-03 12:31:10|91.98||91.98||91.98||91.98||842
1612355480000|2021-02-03 12:31:20|92|91.92|92|91.92|92|91.92|91.98|91.9|11812
1612355490000|2021-02-03 12:31:30|91.98|91.9|91.94|91.84|91.98|91.9|91.94|91.84|3069
1612355500000|2021-02-03 12:31:40|91.84|91.82|91.86|91.8|91.92|91.82|91.84|91.8|24440
1612355520000|2021-02-03 12:32:00|91.84|91.78|91.84|91.74|91.84|91.78|91.84|91.74|4848
1612355530000|2021-02-03 12:32:10||91.72||91.72||91.72||91.72|30
1612355550000|2021-02-03 12:32:30|91.82|91.7|91.86|91.76|91.86|91.76|91.8|91.7|22191
1612355570000|2021-02-03 12:32:50||91.78||91.8||91.8||91.78|26
1612355580000|2021-02-03 12:33:00|||||||||21060
1612355590000|2021-02-03 12:33:10|91.84|91.78|91.84|91.76|91.84|91.78|91.84|91.74|7401
1612355600000|2021-02-03 12:33:20|||||||||2154
1612355610000|2021-02-03 12:33:30|||||||||1013
1612355630000|2021-02-03 12:33:50|91.86|91.78|91.84|91.74|91.92|91.84|91.84|91.74|20792
1612355640000|2021-02-03 12:34:00|91.82|91.72|91.8|91.72|91.82|91.72|91.8|91.72|166
1612355650000|2021-02-03 12:34:10|91.82|91.74|91.8|91.7|91.82|91.74|91.8|91.7|613
1612355660000|2021-02-03 12:34:20|91.78|91.72|91.78|91.7|91.78|91.72|91.78|91.7|219
1612355670000|2021-02-03 12:34:30||91.72||91.72||91.72||91.72|2362
1612355680000|2021-02-03 12:34:40||91.7||91.7||91.7||91.7|1073
1612355690000|2021-02-03 12:34:50||91.72||91.72||91.72||91.72|2000
1612355700000|2021-02-03 12:35:00|91.76|91.7|91.74|91.68|91.76|91.7|91.74|91.68|8185
1612355710000|2021-02-03 12:35:10|91.72|91.66|91.68|91.6|91.72|91.66|91.68|91.6|1941
1612355720000|2021-02-03 12:35:20|||||||||3
1612355740000|2021-02-03 12:35:40|91.64|91.58|91.62|91.5|91.64|91.58|91.62|91.5|174
1612355750000|2021-02-03 12:35:50|91.6|91.46|91.48|91.4|91.6|91.46|91.48|91.4|2881
1612355760000|2021-02-03 12:36:00|91.46||91.46||91.48||91.46||54
1612355770000|2021-02-03 12:36:10||91.38||91.36||91.38||91.36|287
1612355780000|2021-02-03 12:36:20|91.48|91.38|91.5|91.42|91.5|91.42|91.48|91.38|41
1612355790000|2021-02-03 12:36:30|91.52|91.44|91.54|91.46|91.54|91.46|91.52|91.44|17371
1612355800000|2021-02-03 12:36:40|91.56|91.48|91.6|91.5|91.62|91.54|91.56|91.48|5183
1612355810000|2021-02-03 12:36:50|91.58|91.48|91.54|91.46|91.58|91.48|91.52|91.46|3678
1612355820000|2021-02-03 12:37:00|91.52|91.48|91.6|91.52|91.6|91.52|91.5|91.46|12084
1612355830000|2021-02-03 12:37:10|91.62|91.54|91.62|91.52|91.62|91.54|91.62|91.5|5000
1612355850000|2021-02-03 12:37:30|91.64|91.54|91.66|91.56|91.66|91.56|91.64|91.54|2812
1612355860000|2021-02-03 12:37:40||91.58||91.58||91.58||91.58|0
1612355880000|2021-02-03 12:38:00|91.64|91.56|91.64|91.58|91.64|91.58|91.64|91.56|10
1612355890000|2021-02-03 12:38:10||91.56||91.54||91.56||91.54|1377
1612355900000|2021-02-03 12:38:20||91.56||91.56||91.56||91.56|564
1612355910000|2021-02-03 12:38:30|||||||||43627
1612355920000|2021-02-03 12:38:40|91.66|91.58|91.7|91.6|91.72|91.6|91.66|91.58|32660
1612355930000|2021-02-03 12:38:50||91.64||91.64||91.64||91.64|0
1612355940000|2021-02-03 12:39:00|91.72|91.74|91.72|91.64|91.76|91.74|91.72|91.64|75061
1612355950000|2021-02-03 12:39:10|||||||||1169
1612355970000|2021-02-03 12:39:30|||||||||1072
1612355990000|2021-02-03 12:39:50|||||||||15000
1612356000000|2021-02-03 12:40:00|91.74|91.66|91.76|91.72|91.76|91.72|91.74|91.66|752
1612356010000|2021-02-03 12:40:10|91.78|91.74|91.8|91.76|91.8|91.76|91.78|91.72|5005
1612356020000|2021-02-03 12:40:20|91.82|91.78|91.86|91.78|91.86|91.78|91.82|91.78|4819
1612356040000|2021-02-03 12:40:40|||||||||11786
1612356050000|2021-02-03 12:40:50|91.84|91.76|91.84|91.74|91.84|91.76|91.84|91.74|998
1612356060000|2021-02-03 12:41:00|91.82|91.72|91.76|91.68|91.82|91.72|91.76|91.68|9764
1612356070000|2021-02-03 12:41:10|||||||||909
1612356080000|2021-02-03 12:41:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|6333
1612356090000|2021-02-03 12:41:30|91.72|91.64|91.7|91.64|91.72|91.64|91.7|91.64|5450
1612356100000|2021-02-03 12:41:40|91.68|91.62|91.66|91.58|91.68|91.62|91.66|91.58|98
1612356110000|2021-02-03 12:41:50|91.68|91.6|91.66|91.58|91.68|91.6|91.66|91.58|4049
1612356120000|2021-02-03 12:42:00|91.64||91.64||91.64||91.64||1744
1612356130000|2021-02-03 12:42:10|91.66|91.6|91.66|91.6|91.66|91.6|91.66|91.6|1081
1612356140000|2021-02-03 12:42:20||91.58||91.58||91.58||91.58|22194
1612356170000|2021-02-03 12:42:50|91.68|91.6|91.68|91.62|91.68|91.64|91.68|91.6|2617
1612356180000|2021-02-03 12:43:00|91.66|91.6|91.7|91.6|91.7|91.6|91.66|91.58|5600
1612356190000|2021-02-03 12:43:10|||||||||3132
1612356200000|2021-02-03 12:43:20|91.68||91.68||91.68||91.68||400
1612356210000|2021-02-03 12:43:30|||||||||95
1612356220000|2021-02-03 12:43:40||91.58||91.6||91.6||91.58|1420
1612356230000|2021-02-03 12:43:50|91.66||91.66||91.66||91.66||10
1612356240000|2021-02-03 12:44:00|91.64|91.62|91.68|91.6|91.68|91.62|91.64|91.6|1861
1612356250000|2021-02-03 12:44:10|91.66|91.58|91.6|91.58|91.66|91.58|91.6|91.58|109
1612356260000|2021-02-03 12:44:20|91.58|91.54|91.58|91.52|91.58|91.54|91.58|91.52|1468
1612356270000|2021-02-03 12:44:30|91.56|91.5|91.52|91.44|91.56|91.5|91.52|91.44|6599
1612356280000|2021-02-03 12:44:40|91.54|91.46|91.5|91.42|91.54|91.46|91.48|91.4|0
1612356290000|2021-02-03 12:44:50|91.48|91.4|91.48|91.4|91.48|91.4|91.48|91.4|0
1612356300000|2021-02-03 12:45:00|91.5|91.42|91.5|91.46|91.5|91.46|91.5|91.4|1835
1612356310000|2021-02-03 12:45:10||91.44||91.44||91.44||91.44|0
1612356320000|2021-02-03 12:45:20|91.48|91.42|91.5|91.42|91.5|91.42|91.48|91.4|4312
1612356360000|2021-02-03 12:46:00|91.48|91.4|91.46|91.4|91.48|91.42|91.46|91.4|2340
1612356370000|2021-02-03 12:46:10|91.44|91.38|91.42|91.34|91.44|91.38|91.42|91.32|1514
1612356380000|2021-02-03 12:46:20|91.44|91.36|91.48|91.4|91.48|91.4|91.44|91.34|3487
1612356420000|2021-02-03 12:47:00|91.46||91.48||91.48||91.46||1295
1612356440000|2021-02-03 12:47:20|91.52||91.5||91.52||91.5||1284
1612356450000|2021-02-03 12:47:30|91.52|91.44|91.54|91.48|91.56|91.48|91.52|91.44|959
1612356460000|2021-02-03 12:47:40|91.58|91.5|91.62|91.6|91.62|91.6|91.58|91.5|11628
1612356470000|2021-02-03 12:47:50|||||||||1578
1612356480000|2021-02-03 12:48:00|91.64|91.58|91.66|91.6|91.7|91.64|91.64|91.56|15492
1612356490000|2021-02-03 12:48:10|91.7||91.68||91.7||91.68||0
1612356520000|2021-02-03 12:48:40|91.66|91.58|91.64|91.56|91.66|91.58|91.64|91.56|363
1612356540000|2021-02-03 12:49:00|91.62|91.54|91.58|91.5|91.62|91.54|91.56|91.5|2903
1612356550000|2021-02-03 12:49:10|91.56||91.56||91.56||91.56||208
1612356570000|2021-02-03 12:49:30|||||||||1076
1612356580000|2021-02-03 12:49:40|91.58|91.52|91.6|91.56|91.6|91.56|91.58|91.52|9082
1612356590000|2021-02-03 12:49:50||91.54||91.54||91.54||91.54|24
1612356600000|2021-02-03 12:50:00||91.56||91.54||91.56||91.52|10866
1612356610000|2021-02-03 12:50:10||91.52||91.54||91.54||91.52|9770
1612356670000|2021-02-03 12:51:10|91.62|91.56|91.62|91.56|91.64|91.62|91.62|91.56|7348
1612356680000|2021-02-03 12:51:20||91.58||91.58||91.58||91.58|0
1612356690000|2021-02-03 12:51:30|91.6|91.56|91.6|91.56|91.6|91.56|91.6|91.56|3890
1612356700000|2021-02-03 12:51:40|91.58|91.54|91.52|91.46|91.58|91.54|91.52|91.44|47646
1612356710000|2021-02-03 12:51:50|91.54|91.48|91.56|91.5|91.56|91.52|91.54|91.48|17082
1612356720000|2021-02-03 12:52:00|91.58|91.52|91.66|91.58|91.66|91.6|91.58|91.5|19681
1612356730000|2021-02-03 12:52:10|91.68|91.6|91.7|91.6|91.7|91.6|91.68|91.6|1671
1612356740000|2021-02-03 12:52:20||91.62||91.62||91.62||91.62|1030
1612356750000|2021-02-03 12:52:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|2045
1612356760000|2021-02-03 12:52:40|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.62|0
1612356770000|2021-02-03 12:52:50|||||||||1000
1612356780000|2021-02-03 12:53:00|91.72|91.64|91.66|91.58|91.72|91.64|91.66|91.58|6156
1612356790000|2021-02-03 12:53:10|91.64|91.56|91.62|91.54|91.64|91.56|91.62|91.54|584
1612356800000|2021-02-03 12:53:20|91.64|91.56|91.62|91.54|91.64|91.56|91.62|91.54|31
1612356820000|2021-02-03 12:53:40||91.52||91.52||91.54||91.52|28850
1612356830000|2021-02-03 12:53:50||91.54||91.54||91.54||91.52|519
1612356840000|2021-02-03 12:54:00||91.56||91.54||91.56||91.54|300
1612356850000|2021-02-03 12:54:10|91.6|91.52|91.6|91.52|91.6|91.52|91.6|91.52|0
1612356880000|2021-02-03 12:54:40|||||||||2712
1612356890000|2021-02-03 12:54:50|||||||||773
1612356900000|2021-02-03 12:55:00||91.54||91.54||91.54||91.52|275
1612356910000|2021-02-03 12:55:10|||||||||2712
1612356920000|2021-02-03 12:55:20|||||||||5458
1612356930000|2021-02-03 12:55:30|91.62|91.56|91.68|91.6|91.68|91.62|91.62|91.56|72611
1612356940000|2021-02-03 12:55:40|91.7|91.62|91.68|91.6|91.7|91.62|91.68|91.6|0
1612356960000|2021-02-03 12:56:00|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|213
1612356970000|2021-02-03 12:56:10||91.6||91.6||91.6||91.6|0
1612356990000|2021-02-03 12:56:30|91.64|91.58|91.62|91.54|91.64|91.58|91.62|91.54|750
1612357000000|2021-02-03 12:56:40|91.6|91.62|91.6|91.54|91.64|91.62|91.6|91.54|56954
1612357020000|2021-02-03 12:57:00|||||||||5418
1612357030000|2021-02-03 12:57:10|||||||||5603
1612357040000|2021-02-03 12:57:20|91.58|91.52|91.56|91.5|91.58|91.52|91.56|91.5|8512
1612357050000|2021-02-03 12:57:30||91.52||91.5||91.52||91.5|985
1612357090000|2021-02-03 12:58:10||91.52||91.52||91.52||91.52|4088
1612357100000|2021-02-03 12:58:20|91.54|91.5|91.56|91.5|91.56|91.52|91.54|91.5|25
1612357110000|2021-02-03 12:58:30|91.58|91.52|91.6|91.56|91.6|91.56|91.58|91.52|8065
1612357120000|2021-02-03 12:58:40|||||||||471
1612357140000|2021-02-03 12:59:00|91.62|91.58|91.68|91.62|91.7|91.62|91.62|91.58|17691
1612357150000|2021-02-03 12:59:10|91.66|91.6|91.66|91.58|91.66|91.6|91.66|91.58|2
1612357160000|2021-02-03 12:59:20|||||||||28131
1612357180000|2021-02-03 12:59:40|91.64|91.56|91.6|91.52|91.64|91.56|91.6|91.52|8642
1612357190000|2021-02-03 12:59:50|91.58|91.5|91.58|91.52|91.58|91.52|91.58|91.5|1111
1612357200000|2021-02-03 13:00:00||91.5||91.5||91.5||91.5|7671
1612357210000|2021-02-03 13:00:10|91.56|91.54|91.54|91.5|91.58|91.54|91.52|91.48|12911
1612357220000|2021-02-03 13:00:20|91.56|91.52|91.66|91.6|91.66|91.6|91.56|91.52|64845
1612357230000|2021-02-03 13:00:30|91.68|91.62|91.7|91.62|91.7|91.66|91.68|91.62|14320
1612357240000|2021-02-03 13:00:40||91.64||91.64||91.64||91.64|4021
1612357250000|2021-02-03 13:00:50|91.72|91.66|91.74|91.66|91.76|91.74|91.72|91.66|20797
1612357260000|2021-02-03 13:01:00|91.72||91.72||91.74||91.72||50
1612357280000|2021-02-03 13:01:20|91.7|91.64|91.62|91.54|91.7|91.64|91.62|91.54|52364
1612357290000|2021-02-03 13:01:30|91.6|91.52|91.6|91.52|91.6|91.54|91.56|91.52|838
1612357300000|2021-02-03 13:01:40|91.62|91.54|91.72|91.62|91.74|91.68|91.62|91.54|58013
1612357310000|2021-02-03 13:01:50|91.7|91.6|91.68|91.6|91.7|91.6|91.66|91.6|0
1612357320000|2021-02-03 13:02:00|91.7|91.62|91.66|91.6|91.74|91.66|91.66|91.6|14117
1612357330000|2021-02-03 13:02:10|91.7||91.68||91.7||91.68||1000
1612357340000|2021-02-03 13:02:20|91.7|91.62|91.8|91.72|91.84|91.74|91.7|91.62|23127
1612357350000|2021-02-03 13:02:30|91.78|91.7|91.78|91.7|91.78|91.7|91.78|91.7|10282
1612357360000|2021-02-03 13:02:40|||||||||1300
1612357370000|2021-02-03 13:02:50||91.72||91.72||91.72||91.72|397
1612357400000|2021-02-03 13:03:20|||||||||1614
1612357410000|2021-02-03 13:03:30|||||||||10245
1612357430000|2021-02-03 13:03:50|||||||||41
1612357440000|2021-02-03 13:04:00|||||||||5500
1612357450000|2021-02-03 13:04:10|||||||||2179
1612357460000|2021-02-03 13:04:20|91.76|91.7|91.76|91.66|91.76|91.7|91.76|91.66|2784
1612357470000|2021-02-03 13:04:30|||||||||1656
1612357480000|2021-02-03 13:04:40|91.74|91.68|91.8|91.74|91.8|91.74|91.74|91.68|29821
1612357490000|2021-02-03 13:04:50|91.78|91.72|91.74|91.68|91.78|91.72|91.74|91.68|1258
1612357500000|2021-02-03 13:05:00|||||||||1000
1612357520000|2021-02-03 13:05:20|91.72|91.7|91.74|91.64|91.8|91.74|91.7|91.62|35865
1612357530000|2021-02-03 13:05:30|91.72|91.7|91.74|91.7|91.74|91.7|91.72|91.64|3223
1612357540000|2021-02-03 13:05:40|91.72|91.66|91.74|91.64|91.74|91.66|91.72|91.62|52
1612357550000|2021-02-03 13:05:50||91.66||91.66||91.66||91.66|3000
1612357570000|2021-02-03 13:06:10|91.72||91.72||91.72||91.72||1128
1612357580000|2021-02-03 13:06:20|||||||||5000
1612357590000|2021-02-03 13:06:30|91.7|91.64|91.7|91.62|91.7|91.64|91.68|91.6|1777
1612357600000|2021-02-03 13:06:40|||||||||8444
1612357610000|2021-02-03 13:06:50|91.72|91.64|91.8|91.74|91.8|91.74|91.72|91.64|31853
1612357620000|2021-02-03 13:07:00||91.76||91.76||91.76||91.74|1156
1612357640000|2021-02-03 13:07:20|91.78|91.72|91.8|91.76|91.8|91.76|91.76|91.72|15678
1612357650000|2021-02-03 13:07:30|||||||||203
1612357680000|2021-02-03 13:08:00|91.84|91.78|91.82|91.78|91.84|91.8|91.82|91.78|3305
1612357700000|2021-02-03 13:08:20|91.84|91.8|91.88|91.84|91.88|91.84|91.84|91.8|10470
1612357710000|2021-02-03 13:08:30|91.9|91.86|91.92|91.88|91.92|91.88|91.9|91.86|3377
1612357720000|2021-02-03 13:08:40|91.94|91.9|91.98|91.92|91.98|91.92|91.94|91.9|4291
1612357730000|2021-02-03 13:08:50|91.96|91.9|91.9|91.86|91.96|91.9|91.88|91.84|12865
1612357740000|2021-02-03 13:09:00|91.92|91.88|92|91.96|92|91.96|91.92|91.88|21120
1612357750000|2021-02-03 13:09:10|||||||||17
1612357760000|2021-02-03 13:09:20|92.02|91.98|92.04|91.98|92.04|91.98|92.02|91.96|1100
1612357770000|2021-02-03 13:09:30|92.02|91.96|91.96|91.9|92.02|91.96|91.96|91.9|6427
1612357780000|2021-02-03 13:09:40|91.94|91.88|91.92|91.86|91.94|91.88|91.92|91.86|2452
1612357790000|2021-02-03 13:09:50|91.94|91.88|91.9|91.86|91.94|91.9|91.9|91.86|8348
1612357800000|2021-02-03 13:10:00|91.92|91.88|91.92|91.88|91.94|91.88|91.92|91.86|13031
1612357820000|2021-02-03 13:10:20||91.9||91.9||91.9||91.9|540
1612357850000|2021-02-03 13:10:50|91.9|91.86|91.88|91.8|91.9|91.86|91.88|91.78|6390
1612357860000|2021-02-03 13:11:00|91.86||91.86||91.86||91.86||0
1612357880000|2021-02-03 13:11:20|91.84|91.82|91.8|91.74|91.84|91.82|91.8|91.74|19894
1612357890000|2021-02-03 13:11:30|91.82|91.76|91.82|91.76|91.84|91.76|91.82|91.76|323
1612357900000|2021-02-03 13:11:40|91.84|91.78|91.86|91.8|91.86|91.8|91.84|91.78|4182
1612357910000|2021-02-03 13:11:50|91.88|91.82|91.94|91.86|91.96|91.86|91.88|91.82|15003
1612357920000|2021-02-03 13:12:00|91.9|91.82|91.84|91.74|91.9|91.82|91.84|91.74|4271
1612357940000|2021-02-03 13:12:20|91.86|91.76|91.84|91.76|91.86|91.76|91.84|91.76|1803
1612357950000|2021-02-03 13:12:30|||||||||4326
1612357960000|2021-02-03 13:12:40|91.82|91.74|91.8|91.76|91.82|91.76|91.8|91.74|2228
1612357970000|2021-02-03 13:12:50|91.82||91.82||91.82||91.82||8305
1612357980000|2021-02-03 13:13:00|91.84||91.82||91.84||91.82||12562
1612357990000|2021-02-03 13:13:10|91.84|91.78|91.86|91.8|91.88|91.8|91.84|91.78|24050
1612358020000|2021-02-03 13:13:40|91.88||91.88||91.88||91.88||379
1612358030000|2021-02-03 13:13:50|91.86|91.78|91.84|91.76|91.86|91.78|91.84|91.76|6963
1612358040000|2021-02-03 13:14:00|91.82|91.78|91.86|91.8|91.86|91.8|91.82|91.76|2368
1612358070000|2021-02-03 13:14:30|||||||||5229
1612358090000|2021-02-03 13:14:50|91.84|91.82|91.82|91.8|91.84|91.84|91.82|91.8|4503
1612358100000|2021-02-03 13:15:00|91.84|91.76|91.82|91.76|91.84|91.76|91.8|91.76|3468
1612358110000|2021-02-03 13:15:10|91.8|91.78|91.86|91.8|91.86|91.82|91.8|91.78|9284
1612358130000|2021-02-03 13:15:30|91.88|91.82|91.9|91.84|91.9|91.84|91.88|91.82|9649
1612358170000|2021-02-03 13:16:10|91.92|91.86|91.96|91.88|91.98|91.88|91.92|91.86|12861
1612358180000|2021-02-03 13:16:20|91.98|91.9|92|91.9|92|91.9|91.96|91.9|14256
1612358190000|2021-02-03 13:16:30||91.94||91.94||91.94||91.94|10074
1612358200000|2021-02-03 13:16:40|91.98|91.92|91.94|91.9|91.98|91.92|91.94|91.88|6783
1612358210000|2021-02-03 13:16:50|91.92|91.88|91.92|91.86|91.92|91.88|91.88|91.84|12648
1612358220000|2021-02-03 13:17:00|91.9|91.84|91.94|91.88|91.94|91.9|91.86|91.78|28225
1612358240000|2021-02-03 13:17:20|91.92||91.92||91.92||91.92||142
1612358250000|2021-02-03 13:17:30|||||||||224
1612358260000|2021-02-03 13:17:40|91.9|91.86|91.8|91.74|91.9|91.86|91.78|91.72|10372
1612358270000|2021-02-03 13:17:50|||||||||283
1612358290000|2021-02-03 13:18:10|||||||||839
1612358300000|2021-02-03 13:18:20|91.78|91.72|91.76|91.7|91.8|91.72|91.76|91.68|2950
1612358310000|2021-02-03 13:18:30|||||||||1071
1612358320000|2021-02-03 13:18:40|91.78|91.72|91.8|91.74|91.8|91.74|91.74|91.72|5035
1612358330000|2021-02-03 13:18:50|91.78||91.8||91.8||91.78||825
1612358350000|2021-02-03 13:19:10|91.78||91.78||91.78||91.78||4326
1612358360000|2021-02-03 13:19:20|91.76|91.72|91.78|91.7|91.78|91.72|91.76|91.7|2822
1612358370000|2021-02-03 13:19:30|91.76||91.76||91.76||91.76||341
1612358380000|2021-02-03 13:19:40|||||||||1035
1612358390000|2021-02-03 13:19:50|91.74|91.68|91.74|91.66|91.76|91.68|91.74|91.66|1408
1612358410000|2021-02-03 13:20:10|91.72|91.64|91.7|91.62|91.72|91.64|91.7|91.62|680
1612358420000|2021-02-03 13:20:20|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|17779
1612358440000|2021-02-03 13:20:40|91.7||91.7||91.7||91.7||1071
1612358450000|2021-02-03 13:20:50|91.68|91.62|91.66|91.6|91.68|91.62|91.66|91.6|2453
1612358460000|2021-02-03 13:21:00|91.62|91.56|91.66|91.6|91.68|91.6|91.62|91.56|3121
1612358470000|2021-02-03 13:21:10|91.62||91.62||91.62||91.62||10853
1612358480000|2021-02-03 13:21:20|91.66|91.62|91.7|91.62|91.7|91.62|91.66|91.62|13119
1612358490000|2021-02-03 13:21:30|91.72|91.66|91.76|91.7|91.76|91.7|91.72|91.66|4428
1612358500000|2021-02-03 13:21:40||91.72||91.72||91.72||91.72|592
1612358510000|2021-02-03 13:21:50|91.74|91.68|91.72|91.64|91.76|91.7|91.7|91.64|17271
1612358520000|2021-02-03 13:22:00|||||||||285
1612358530000|2021-02-03 13:22:10|91.7|91.62|91.68|91.62|91.74|91.72|91.66|91.6|84424
1612358540000|2021-02-03 13:22:20|91.64|91.6|91.62|91.56|91.64|91.6|91.6|91.56|5705
1612358550000|2021-02-03 13:22:30|91.6|91.52|91.62|91.54|91.62|91.6|91.56|91.5|8672
1612358560000|2021-02-03 13:22:40|91.6|91.52|91.6|91.5|91.6|91.52|91.6|91.5|0
1612358570000|2021-02-03 13:22:50|91.58|91.52|91.58|91.52|91.58|91.54|91.58|91.52|0
1612358580000|2021-02-03 13:23:00|91.56|91.5|91.6|91.5|91.6|91.56|91.56|91.48|36777
1612358600000|2021-02-03 13:23:20||91.52||91.5||91.52||91.5|113
1612358610000|2021-02-03 13:23:30|91.58|91.52|91.6|91.52|91.6|91.52|91.58|91.52|1010
1612358640000|2021-02-03 13:24:00|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|35
1612358650000|2021-02-03 13:24:10|91.56||91.58||91.58||91.56||9391
1612358670000|2021-02-03 13:24:30|91.56||91.54||91.56||91.54||10
1612358700000|2021-02-03 13:25:00|||||||||643
1612358710000|2021-02-03 13:25:10|91.56|91.52|91.54|91.5|91.56|91.52|91.54|91.5|2645
1612358720000|2021-02-03 13:25:20|||||||||1425
1612358730000|2021-02-03 13:25:30|91.52|91.48|91.5|91.4|91.52|91.48|91.48|91.4|7747
1612358750000|2021-02-03 13:25:50|91.52|91.42|91.48|91.4|91.54|91.44|91.48|91.4|20584
1612358760000|2021-02-03 13:26:00|91.46|91.38|91.38|91.3|91.46|91.38|91.38|91.3|14436
1612358770000|2021-02-03 13:26:10|91.4|91.32|91.38|91.32|91.4|91.36|91.38|91.32|4239
1612358780000|2021-02-03 13:26:20|91.36|91.3|91.3|91.24|91.36|91.3|91.3|91.2|10934
1612358790000|2021-02-03 13:26:30|91.28|91.22|91.3|91.22|91.38|91.32|91.28|91.2|44241
1612358800000|2021-02-03 13:26:40||91.2||91.22||91.22||91.2|19
1612358810000|2021-02-03 13:26:50|91.28|91.2|91.26|91.2|91.32|91.28|91.26|91.2|51303
1612358820000|2021-02-03 13:27:00|91.24|91.18|91.2|91.16|91.24|91.18|91.18|91.1|42747
1612358830000|2021-02-03 13:27:10|91.18|91.14|91.18|91.1|91.2|91.16|91.16|91.1|13867
1612358840000|2021-02-03 13:27:20|91.14|91.08|91.1|91.02|91.14|91.08|91.08|91|3924
1612358850000|2021-02-03 13:27:30|91.08|91|90.98|90.92|91.08|91|90.94|90.9|42802
1612358860000|2021-02-03 13:27:40|91|90.9|91.04|90.96|91.04|90.96|90.98|90.9|10068
1612358870000|2021-02-03 13:27:50|91.06|90.98|91.04|90.98|91.08|91|91.04|90.98|13941
1612358880000|2021-02-03 13:28:00|91.06||91.06||91.06||91.06||158
1612358890000|2021-02-03 13:28:10|91.04|90.96|91.04|90.94|91.04|90.96|91.04|90.94|17156
1612358900000|2021-02-03 13:28:20|91.06|90.92|91.1|91|91.16|91.06|91.06|90.92|30326
1612358910000|2021-02-03 13:28:30|91.12|91.02|91.1|91.04|91.12|91.04|91.1|91.02|16140
1612358920000|2021-02-03 13:28:40|91.12|91.06|91.12|91.08|91.12|91.08|91.1|91.06|3123
1612358930000|2021-02-03 13:28:50|91.1|91.06|91.08|91|91.1|91.06|91.06|91|13531
1612358940000|2021-02-03 13:29:00|91.06|90.98|91|90.92|91.06|90.98|91|90.9|14064
1612358950000|2021-02-03 13:29:10||90.9||90.96||90.96||90.9|1812
1612358960000|2021-02-03 13:29:20|||||||||19750
1612358970000|2021-02-03 13:29:30|91.02|90.92|91.16|91.12|91.24|91.18|91.02|90.92|26180
1612358980000|2021-02-03 13:29:40|91.18|91.14|91.22|91.14|91.24|91.14|91.16|91.12|23808
1612358990000|2021-02-03 13:29:50|91.24|91.16|91.2|91.1|91.26|91.2|91.2|91.1|43203
1612359000000|2021-02-03 13:30:00|91.18|91.08|91.16|91.04|91.18|91.08|91.16|91.04|1677
1612359010000|2021-02-03 13:30:10||91.06||91.04||91.1||91.04|14320
1612359020000|2021-02-03 13:30:20|91.14|91.02|91.1|91|91.14|91.02|91.1|91|16478
1612359030000|2021-02-03 13:30:30|91.08|90.98|91.08|90.98|91.08|90.98|91.08|90.96|2486
1612359040000|2021-02-03 13:30:40|91.06||91.06||91.06||91.06||43
1612359050000|2021-02-03 13:30:50|91.04|90.96|91.04|90.94|91.04|90.96|91.04|90.92|222
1612359060000|2021-02-03 13:31:00|91.02|90.96|91.06|91.02|91.1|91.04|91.02|90.96|22480
1612359070000|2021-02-03 13:31:10||91.04||91.02||91.04||91.02|12
1612359080000|2021-02-03 13:31:20|91.04|91|91.04|90.94|91.04|91|91.04|90.94|2758
1612359090000|2021-02-03 13:31:30|91.02|91|91.08|90.98|91.08|91|90.98|90.94|20679
1612359100000|2021-02-03 13:31:40|91.06|91.04|91.06|91|91.12|91.06|91.04|90.96|36434
1612359110000|2021-02-03 13:31:50|91.04|90.98|91.02|90.96|91.08|91.06|91.02|90.94|20355
1612359120000|2021-02-03 13:32:00|91.04|90.94|91.06|90.98|91.06|90.98|91.04|90.94|4675
1612359130000|2021-02-03 13:32:10|91.02|90.96|91.02|90.96|91.02|90.96|91.02|90.96|7122
1612359140000|2021-02-03 13:32:20|91|90.98|91.02|90.96|91.02|90.98|91|90.96|5754
1612359150000|2021-02-03 13:32:30|91.04|90.98|91.1|91.02|91.1|91.02|91.04|90.98|12650
1612359160000|2021-02-03 13:32:40|91.12|91|91.08|91|91.16|91.14|91.08|91|14192
1612359170000|2021-02-03 13:32:50|91.1|91.02|91.08|91.02|91.14|91.08|91.08|91.02|26229
1612359180000|2021-02-03 13:33:00|91.06|91|91.06|90.96|91.06|91.02|91.06|90.96|10313
1612359190000|2021-02-03 13:33:10|91.08|90.98|91.06|91|91.08|91.02|91.04|90.98|25054
1612359200000|2021-02-03 13:33:20|91.04|90.98|91.02|90.96|91.04|90.98|91.02|90.96|17273
1612359210000|2021-02-03 13:33:30||90.94||90.94||90.94||90.94|1000
1612359220000|2021-02-03 13:33:40|||||||||424
1612359230000|2021-02-03 13:33:50|91||91||91||91||2440
1612359240000|2021-02-03 13:34:00|||||||||9439
1612359250000|2021-02-03 13:34:10|90.98|90.92|90.98|90.9|90.98|90.92|90.98|90.9|13662
1612359280000|2021-02-03 13:34:40|90.96|90.88|90.9|90.84|90.96|90.9|90.9|90.84|18135
1612359290000|2021-02-03 13:34:50|||||||||4399
1612359300000|2021-02-03 13:35:00|90.88|90.82|90.82|90.72|90.88|90.82|90.82|90.72|27764
1612359310000|2021-02-03 13:35:10|90.84|90.74|90.84|90.76|90.84|90.78|90.84|90.72|12618
1612359320000|2021-02-03 13:35:20|90.88|90.78|90.88|90.8|90.9|90.82|90.84|90.78|18577
1612359330000|2021-02-03 13:35:30|90.9||90.86||90.9||90.84||11674
1612359340000|2021-02-03 13:35:40|90.88|90.82|91|90.92|91.02|90.92|90.88|90.82|39915
1612359350000|2021-02-03 13:35:50||90.9||90.9||90.9||90.9|332
1612359360000|2021-02-03 13:36:00|90.98||90.96||90.98||90.96||4010
1612359370000|2021-02-03 13:36:10|91|90.92|91|90.92|91.02|90.92|90.98|90.92|4807
1612359380000|2021-02-03 13:36:20|91.02|90.94|91.1|91.04|91.12|91.06|91.02|90.94|21935
1612359390000|2021-02-03 13:36:30|91.04|91|91.08|91|91.1|91|91|90.92|26049
1612359400000|2021-02-03 13:36:40|91.1|91.1|91.06|90.96|91.14|91.1|91.06|90.94|34509
1612359410000|2021-02-03 13:36:50|91.04|90.94|91.02|90.94|91.04|90.94|91.02|90.94|4040
1612359420000|2021-02-03 13:37:00|91|90.92|90.98|90.86|91|90.92|90.98|90.84|17614
1612359430000|2021-02-03 13:37:10|91|90.88|90.98|90.88|91|90.92|90.98|90.86|44148
1612359440000|2021-02-03 13:37:20|90.96|90.86|90.94|90.84|90.96|90.86|90.94|90.84|20
1612359460000|2021-02-03 13:37:40|||||||||3276
1612359470000|2021-02-03 13:37:50|90.92|90.82|90.9|90.84|90.92|90.84|90.9|90.82|3352
1612359490000|2021-02-03 13:38:10|||||||||1067
1612359500000|2021-02-03 13:38:20|90.92|90.88|90.8|90.7|90.94|90.88|90.8|90.7|22950
1612359510000|2021-02-03 13:38:30|90.78|90.68|90.62|90.56|90.78|90.68|90.58|90.52|32315
1612359520000|2021-02-03 13:38:40|90.66|90.58|90.7|90.64|90.76|90.64|90.66|90.58|29852
1612359530000|2021-02-03 13:38:50|90.72|90.66|90.74|90.7|90.74|90.7|90.72|90.66|8357
1612359540000|2021-02-03 13:39:00|90.76|90.72|90.72|90.62|90.76|90.72|90.72|90.62|14811
1612359550000|2021-02-03 13:39:10|90.7|90.64|90.76|90.7|90.76|90.7|90.7|90.62|17827
1612359560000|2021-02-03 13:39:20|90.78|90.72|90.92|90.82|90.92|90.82|90.78|90.72|53630
1612359570000|2021-02-03 13:39:30|90.94|90.94|90.9|90.8|91|90.94|90.9|90.8|31370
1612359580000|2021-02-03 13:39:40||90.82||90.82||90.82||90.82|1197
1612359590000|2021-02-03 13:39:50|90.92||90.94||90.94||90.92||2352
1612359600000|2021-02-03 13:40:00||90.86||90.86||90.86||90.86|2735
1612359610000|2021-02-03 13:40:10|90.96|90.84|91.02|90.9|91.04|90.9|90.96|90.84|2684
1612359620000|2021-02-03 13:40:20|91|90.88|90.98|90.88|91|90.9|90.98|90.88|867
1612359630000|2021-02-03 13:40:30||90.86||90.86||90.86||90.86|1000
1612359640000|2021-02-03 13:40:40|91|90.88|91.04|90.92|91.06|90.92|90.98|90.88|10452
1612359650000|2021-02-03 13:40:50||90.9||90.9||90.9||90.88|10174
1612359660000|2021-02-03 13:41:00|91.02|90.92|91|90.92|91.02|90.96|91|90.86|10
1612359670000|2021-02-03 13:41:10|90.98|90.9|90.98|90.9|90.98|90.9|90.98|90.88|0
1612359680000|2021-02-03 13:41:20||90.88||90.88||90.88||90.88|1090
1612359690000|2021-02-03 13:41:30||90.9||90.9||90.9||90.9|695
1612359700000|2021-02-03 13:41:40|||||||||500
1612359720000|2021-02-03 13:42:00|90.96|90.88|90.84|90.76|90.96|90.88|90.84|90.76|9232
1612359730000|2021-02-03 13:42:10|90.86|90.78|90.84|90.76|90.86|90.78|90.84|90.76|9855
1612359740000|2021-02-03 13:42:20|||||||||533
1612359750000|2021-02-03 13:42:30||90.8||90.76||90.8||90.76|9881
1612359760000|2021-02-03 13:42:40|90.82|90.74|90.78|90.7|90.82|90.74|90.78|90.7|1754
1612359770000|2021-02-03 13:42:50|||||||||85
1612359780000|2021-02-03 13:43:00|90.74|90.68|90.74|90.66|90.74|90.68|90.74|90.64|1980
1612359790000|2021-02-03 13:43:10|90.78||90.76||90.78||90.76||0
1612359800000|2021-02-03 13:43:20|||||||||1101
1612359810000|2021-02-03 13:43:30|||||||||700
1612359820000|2021-02-03 13:43:40|90.78|90.7|90.74|90.66|90.78|90.7|90.74|90.64|17900
1612359830000|2021-02-03 13:43:50|90.78|90.64|90.72|90.64|90.82|90.8|90.72|90.62|28631
1612359840000|2021-02-03 13:44:00|90.74|90.74|90.78|90.66|90.8|90.74|90.72|90.62|30053
1612359850000|2021-02-03 13:44:10|||||||||10000
1612359860000|2021-02-03 13:44:20|90.76|90.68|90.76|90.68|90.76|90.68|90.76|90.68|131
1612359870000|2021-02-03 13:44:30|90.74|90.7|90.76|90.68|90.76|90.7|90.74|90.66|28473
1612359880000|2021-02-03 13:44:40|90.78|90.78|90.8|90.7|90.8|90.78|90.76|90.68|30606
1612359890000|2021-02-03 13:44:50|90.78|90.68|90.78|90.68|90.78|90.68|90.78|90.68|581
1612359900000|2021-02-03 13:45:00|90.76|90.66|90.74|90.62|90.76|90.68|90.74|90.62|5731
1612359910000|2021-02-03 13:45:10||90.64||90.64||90.64||90.64|2155
1612359920000|2021-02-03 13:45:20|90.76|90.76|90.7|90.64|90.78|90.76|90.7|90.64|131224
1612359930000|2021-02-03 13:45:30|90.74||90.72||90.74||90.72||3580
1612359940000|2021-02-03 13:45:40|90.74|90.66|90.84|90.8|90.84|90.8|90.74|90.66|39312
1612359950000|2021-02-03 13:45:50|||||||||1709
1612359960000|2021-02-03 13:46:00|90.88|90.82|90.88|90.8|90.88|90.82|90.88|90.8|2787
1612359970000|2021-02-03 13:46:10|||||||||21755
1612359980000|2021-02-03 13:46:20|90.84|90.76|90.84|90.78|90.88|90.84|90.82|90.76|41838
1612359990000|2021-02-03 13:46:30|90.82|90.76|90.86|90.74|90.86|90.76|90.82|90.72|30986
1612360010000|2021-02-03 13:46:50|90.88|90.88|90.9|90.78|90.9|90.88|90.88|90.76|58150
1612360020000|2021-02-03 13:47:00|90.92|90.82|90.98|90.88|90.98|90.96|90.92|90.82|74370
1612360030000|2021-02-03 13:47:10|||||||||15840
1612360040000|2021-02-03 13:47:20|90.96|90.86|90.96|90.88|90.96|90.88|90.96|90.86|2467
1612360060000|2021-02-03 13:47:40||90.86||90.9||90.9||90.86|1464
1612360070000|2021-02-03 13:47:50|||||||||2993
1612360080000|2021-02-03 13:48:00|90.98|90.92|91.02|90.94|91.02|90.94|90.98|90.92|15819
1612360090000|2021-02-03 13:48:10|91.06|90.96|91.02|90.94|91.06|91.04|91.02|90.92|8364
1612360100000|2021-02-03 13:48:20|91|90.92|91|90.92|91|90.92|91|90.88|560
1612360110000|2021-02-03 13:48:30|90.96|90.9|90.96|90.9|90.96|90.9|90.96|90.88|12685
1612360120000|2021-02-03 13:48:40|||||||||637
1612360130000|2021-02-03 13:48:50|91|90.92|91.08|90.98|91.08|91.02|91|90.92|27445
1612360140000|2021-02-03 13:49:00|91.1||91.06||91.1||91.06||5479
1612360150000|2021-02-03 13:49:10|91.04|90.96|91|90.9|91.04|90.96|91|90.88|10269
1612360160000|2021-02-03 13:49:20|90.98|90.88|90.96|90.88|90.98|90.88|90.96|90.86|23040
1612360170000|2021-02-03 13:49:30|90.98|90.86|91.04|90.92|91.06|90.96|90.96|90.86|42959
1612360180000|2021-02-03 13:49:40|||||||||10929
1612360190000|2021-02-03 13:49:50|||||||||24030
1612360200000|2021-02-03 13:50:00|91.02|90.9|91.04|90.94|91.06|91.04|91|90.9|51536
1612360210000|2021-02-03 13:50:10|91.06|91.06|90.98|90.88|91.1|91.06|90.98|90.86|44690
1612360220000|2021-02-03 13:50:20|90.96|90.86|90.96|90.86|90.96|90.86|90.96|90.86|2500
1612360240000|2021-02-03 13:50:40|90.92|90.88|90.96|90.88|91|90.88|90.92|90.88|16405
1612360260000|2021-02-03 13:51:00|||||||||2326
1612360270000|2021-02-03 13:51:10|||||||||4276
1612360280000|2021-02-03 13:51:20|90.94||90.94||90.96||90.94||13099
1612360290000|2021-02-03 13:51:30|90.92|90.86|90.9|90.82|90.92|90.86|90.9|90.82|1000
1612360310000|2021-02-03 13:51:50|90.92|90.84|90.94|90.86|90.96|90.9|90.92|90.84|36306
1612360320000|2021-02-03 13:52:00|90.92|90.84|90.94|90.84|90.94|90.84|90.92|90.82|33508
1612360330000|2021-02-03 13:52:10|90.96|90.86|90.94|90.88|90.96|90.88|90.9|90.86|22253
1612360340000|2021-02-03 13:52:20|||||||||10935
1612360350000|2021-02-03 13:52:30|||||||||54680
1612360360000|2021-02-03 13:52:40|90.96|90.9|90.98|90.9|90.98|90.92|90.96|90.88|4139
1612360370000|2021-02-03 13:52:50|91|91|91.04|90.94|91.04|91.02|90.98|90.92|108246
1612360380000|2021-02-03 13:53:00|91.02||91.04||91.04||91.02||70
1612360390000|2021-02-03 13:53:10|91.02|90.96|91.16|91.02|91.16|91.04|91.02|90.96|8875
1612360410000|2021-02-03 13:53:30|91.18|91.08|91.1|91.02|91.18|91.1|91.1|91.02|7792
1612360420000|2021-02-03 13:53:40|91.08|91|91.06|90.96|91.08|91|91.06|90.94|17024
1612360430000|2021-02-03 13:53:50|91.04|90.94|91|90.92|91.04|90.96|91|90.9|2616
1612360440000|2021-02-03 13:54:00|90.98|90.9|90.98|90.94|90.98|90.94|90.98|90.9|580
1612360450000|2021-02-03 13:54:10|90.96|90.92|90.96|90.9|90.98|90.92|90.96|90.9|27484
1612360460000|2021-02-03 13:54:20|90.94|90.88|90.98|90.9|91.04|90.94|90.9|90.84|38229
1612360470000|2021-02-03 13:54:30|91.02|90.88|91.02|90.9|91.04|90.9|91|90.88|23610
1612360490000|2021-02-03 13:54:50|||||||||3268
1612360500000|2021-02-03 13:55:00|91.04|91.04|91.02|90.94|91.08|91.04|91.02|90.92|29360
1612360510000|2021-02-03 13:55:10||90.92||90.92||90.92||90.92|30
1612360520000|2021-02-03 13:55:20|91.06|90.94|91|90.92|91.08|90.96|91|90.92|12132
1612360530000|2021-02-03 13:55:30|90.98|90.9|90.94|90.84|90.98|90.9|90.94|90.82|12442
1612360540000|2021-02-03 13:55:40|90.96|90.82|90.96|90.9|90.96|90.9|90.96|90.82|11309
1612360550000|2021-02-03 13:55:50|90.9|90.86|90.96|90.9|90.96|90.9|90.9|90.84|6522
1612360560000|2021-02-03 13:56:00|91|90.86|90.92|90.86|91|90.88|90.88|90.86|6476
1612360570000|2021-02-03 13:56:10|90.96|90.84|90.96|90.86|90.96|90.86|90.96|90.84|10
1612360580000|2021-02-03 13:56:20|90.94||90.94||90.94||90.94||3151
1612360590000|2021-02-03 13:56:30|90.92|90.84|90.78|90.68|90.92|90.84|90.78|90.66|71475
1612360600000|2021-02-03 13:56:40|90.8|90.8|90.8|90.74|90.82|90.8|90.8|90.7|14139
1612360610000|2021-02-03 13:56:50|90.82|90.8|90.82|90.7|90.82|90.8|90.8|90.68|7173
1612360620000|2021-02-03 13:57:00|90.84|90.72|90.82|90.74|90.84|90.74|90.82|90.72|1295
1612360630000|2021-02-03 13:57:10|90.84|90.76|90.96|90.86|90.98|90.86|90.84|90.76|11470
1612360640000|2021-02-03 13:57:20|90.94|90.84|90.94|90.84|90.94|90.84|90.94|90.84|7931
1612360660000|2021-02-03 13:57:40||90.86||90.86||90.86||90.86|1032
1612360670000|2021-02-03 13:57:50|||||||||1367
1612360690000|2021-02-03 13:58:10|||||||||1521
1612360700000|2021-02-03 13:58:20|||||||||1079
1612360710000|2021-02-03 13:58:30|90.96|90.88|90.92|90.86|90.96|90.88|90.92|90.86|2427
1612360730000|2021-02-03 13:58:50|||||||||534
1612360740000|2021-02-03 13:59:00|90.9|90.84|90.86|90.78|90.9|90.84|90.84|90.76|9750
1612360750000|2021-02-03 13:59:10|90.84|90.76|90.82|90.72|90.84|90.76|90.82|90.72|3713
1612360770000|2021-02-03 13:59:30|90.8||90.8||90.8||90.8||2076
1612360780000|2021-02-03 13:59:40|90.82|90.74|90.78|90.72|90.84|90.74|90.78|90.7|18439
1612360790000|2021-02-03 13:59:50||90.7||90.7||90.7||90.7|35814
1612360800000|2021-02-03 14:00:00|90.76|90.72|90.8|90.72|90.8|90.72|90.76|90.72|10421
1612360810000|2021-02-03 14:00:10|90.82|90.8|90.86|90.78|90.9|90.88|90.76|90.66|87289
1612360820000|2021-02-03 14:00:20|90.9|90.8|90.9|90.8|90.9|90.8|90.88|90.8|1566
1612360830000|2021-02-03 14:00:30|||||||||5500
1612360840000|2021-02-03 14:00:40|90.88|90.78|90.84|90.76|90.9|90.78|90.84|90.74|11138
1612360850000|2021-02-03 14:00:50|90.82|90.74|90.82|90.74|90.84|90.76|90.8|90.7|968
1612360870000|2021-02-03 14:01:10|||||||||8230
1612360880000|2021-02-03 14:01:20|90.84|90.72|90.82|90.72|90.84|90.72|90.82|90.72|14721
1612360890000|2021-02-03 14:01:30|90.84|90.74|90.86|90.8|90.86|90.82|90.84|90.74|7499
1612360900000|2021-02-03 14:01:40|90.84|90.78|90.84|90.76|90.86|90.78|90.84|90.74|14228
1612360910000|2021-02-03 14:01:50|90.82|90.74|90.82|90.76|90.82|90.76|90.82|90.74|962
1612360920000|2021-02-03 14:02:00|90.8|90.74|90.82|90.74|90.82|90.74|90.8|90.74|33862
1612360930000|2021-02-03 14:02:10|90.8|90.72|90.78|90.7|90.82|90.74|90.76|90.7|16423
1612360950000|2021-02-03 14:02:30|90.8|90.72|90.8|90.74|90.8|90.74|90.8|90.72|117
1612360960000|2021-02-03 14:02:40|90.82|90.8|90.82|90.74|90.82|90.8|90.8|90.74|35883
1612360970000|2021-02-03 14:02:50|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|2060
1612360980000|2021-02-03 14:03:00||90.78||90.8||90.8||90.78|0
1612360990000|2021-02-03 14:03:10||90.78||90.78||90.78||90.78|1683
1612361020000|2021-02-03 14:03:40|90.82||90.84||90.84||90.82||194
1612361030000|2021-02-03 14:03:50|||||||||10052
1612361040000|2021-02-03 14:04:00|90.82|90.74|90.82|90.74|90.82|90.74|90.8|90.74|8176
1612361050000|2021-02-03 14:04:10|||||||||3000
1612361060000|2021-02-03 14:04:20|90.8|90.76|90.84|90.76|90.84|90.78|90.8|90.74|15397
1612361070000|2021-02-03 14:04:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|12953
1612361090000|2021-02-03 14:04:50|||||||||10343
1612361100000|2021-02-03 14:05:00|90.8|90.72|90.78|90.72|90.8|90.74|90.74|90.7|22317
1612361110000|2021-02-03 14:05:10||90.74||90.74||90.74||90.74|297
1612361120000|2021-02-03 14:05:20|90.8|90.76|90.98|90.88|91|90.88|90.8|90.76|19486
1612361130000|2021-02-03 14:05:30|90.96|90.86|90.9|90.84|90.96|90.86|90.9|90.82|2037
1612361150000|2021-02-03 14:05:50|||||||||6941
1612361160000|2021-02-03 14:06:00|90.88|90.82|90.86|90.78|90.88|90.82|90.86|90.78|6751
1612361170000|2021-02-03 14:06:10|90.88|90.76|90.88|90.8|90.9|90.82|90.84|90.76|17638
1612361180000|2021-02-03 14:06:20||90.78||90.78||90.78||90.78|5531
1612361190000|2021-02-03 14:06:30|90.86|90.76|90.96|90.88|90.98|90.92|90.84|90.76|31135
1612361200000|2021-02-03 14:06:40|90.94|90.86|90.86|90.78|90.94|90.88|90.86|90.78|23357
1612361210000|2021-02-03 14:06:50|90.84|90.8|90.8|90.74|90.84|90.8|90.8|90.74|1550
1612361220000|2021-02-03 14:07:00|90.82|90.76|90.82|90.72|90.84|90.76|90.82|90.72|5000
1612361230000|2021-02-03 14:07:10|||||||||322
1612361240000|2021-02-03 14:07:20|90.8||90.8||90.8||90.8||2226
1612361250000|2021-02-03 14:07:30|90.78|90.7|90.76|90.7|90.8|90.74|90.76|90.7|6967
1612361260000|2021-02-03 14:07:40|90.78|90.72|90.78|90.72|90.78|90.74|90.74|90.66|31810
1612361270000|2021-02-03 14:07:50|||||||||22291
1612361280000|2021-02-03 14:08:00|90.8|90.7|90.8|90.7|90.82|90.8|90.8|90.68|21846
1612361300000|2021-02-03 14:08:20|90.82|90.8|90.8|90.72|90.82|90.8|90.8|90.7|57712
1612361310000|2021-02-03 14:08:30|90.78|90.7|90.72|90.64|90.82|90.8|90.66|90.62|88185
1612361320000|2021-02-03 14:08:40|90.74|90.76|90.74|90.66|90.78|90.76|90.72|90.64|20100
1612361330000|2021-02-03 14:08:50|90.72|90.64|90.76|90.68|90.76|90.68|90.72|90.64|471
1612361340000|2021-02-03 14:09:00|90.74|90.66|90.74|90.62|90.74|90.66|90.74|90.62|3729
1612361350000|2021-02-03 14:09:10|90.72|90.6|90.62|90.56|90.72|90.6|90.62|90.56|8566
1612361360000|2021-02-03 14:09:20|90.6|90.54|90.64|90.58|90.66|90.58|90.6|90.54|4513
1612361370000|2021-02-03 14:09:30|90.66|90.6|90.68|90.62|90.68|90.62|90.66|90.6|4425
1612361380000|2021-02-03 14:09:40|90.7|90.64|90.74|90.66|90.76|90.7|90.7|90.64|16392
1612361390000|2021-02-03 14:09:50||90.64||90.64||90.66||90.64|3676
1612361400000|2021-02-03 14:10:00|90.76|90.66|90.74|90.64|90.82|90.72|90.72|90.62|42540
1612361410000|2021-02-03 14:10:10|90.72|90.62|90.7|90.58|90.72|90.62|90.7|90.58|11429
1612361420000|2021-02-03 14:10:20|90.68||90.66||90.68||90.66||5333
1612361430000|2021-02-03 14:10:30|90.64|90.56|90.64|90.58|90.64|90.58|90.64|90.56|2907
1612361440000|2021-02-03 14:10:40|90.66|90.64|90.66|90.58|90.68|90.64|90.66|90.58|33243
1612361450000|2021-02-03 14:10:50|90.68|90.66|90.66|90.6|90.68|90.66|90.64|90.58|21941
1612361460000|2021-02-03 14:11:00|90.68|90.62|90.8|90.7|90.8|90.72|90.68|90.6|28695
1612361470000|2021-02-03 14:11:10|90.78|90.68|90.74|90.68|90.78|90.68|90.74|90.66|4555
1612361480000|2021-02-03 14:11:20|||||||||10949
1612361490000|2021-02-03 14:11:30|90.78|90.7|90.8|90.72|90.8|90.72|90.78|90.7|14095
1612361500000|2021-02-03 14:11:40|90.82|90.74|90.82|90.76|90.84|90.76|90.8|90.74|2074
1612361510000|2021-02-03 14:11:50|90.84|90.78|90.88|90.8|90.88|90.8|90.84|90.76|21965
1612361520000|2021-02-03 14:12:00|90.86|90.76|90.84|90.78|90.86|90.78|90.82|90.76|4812
1612361530000|2021-02-03 14:12:10|90.86||90.86||90.86||90.86||30559
1612361540000|2021-02-03 14:12:20|90.8|90.8|90.88|90.84|90.9|90.84|90.8|90.8|14381
1612361550000|2021-02-03 14:12:30|90.92|90.86|90.92|90.84|90.94|90.88|90.92|90.82|11563
1612361560000|2021-02-03 14:12:40|90.94|90.86|90.94|90.86|90.94|90.86|90.94|90.82|3000
1612361570000|2021-02-03 14:12:50|||||||||1319
1612361580000|2021-02-03 14:13:00|90.92|90.84|90.88|90.8|90.92|90.84|90.88|90.76|8336
1612361590000|2021-02-03 14:13:10|90.86|90.78|90.82|90.76|90.86|90.78|90.82|90.74|5982
1612361600000|2021-02-03 14:13:20||90.78||90.78||90.78||90.78|0
1612361610000|2021-02-03 14:13:30|||||||||866
1612361620000|2021-02-03 14:13:40|90.8|90.74|90.8|90.76|90.82|90.76|90.8|90.74|5892
1612361630000|2021-02-03 14:13:50|90.78|90.74|90.74|90.66|90.78|90.74|90.74|90.66|19812
1612361640000|2021-02-03 14:14:00||90.68||90.68||90.68||90.68|5859
1612361650000|2021-02-03 14:14:10|90.72|90.66|90.78|90.72|90.78|90.72|90.72|90.66|33140
1612361660000|2021-02-03 14:14:20||90.7||90.72||90.72||90.7|8057
1612361670000|2021-02-03 14:14:30|||||||||10957
1612361680000|2021-02-03 14:14:40|||||||||4373
1612361690000|2021-02-03 14:14:50|90.74|90.7|90.8|90.72|90.8|90.76|90.74|90.7|9834
1612361700000|2021-02-03 14:15:00|||||||||7123
1612361730000|2021-02-03 14:15:30||90.74||90.74||90.74||90.74|17045
1612361750000|2021-02-03 14:15:50|90.78|90.72|90.8|90.72|90.8|90.72|90.78|90.7|401
1612361760000|2021-02-03 14:16:00|90.78|90.7|90.76|90.68|90.78|90.72|90.76|90.68|75
1612361770000|2021-02-03 14:16:10|90.74|90.66|90.72|90.66|90.74|90.66|90.72|90.66|4395
1612361780000|2021-02-03 14:16:20|||||||||6405
1612361800000|2021-02-03 14:16:40|||||||||7733
1612361810000|2021-02-03 14:16:50|90.7|90.64|90.7|90.62|90.7|90.64|90.7|90.6|7640
1612361820000|2021-02-03 14:17:00|90.68|90.6|90.66|90.6|90.7|90.64|90.66|90.6|10149
1612361830000|2021-02-03 14:17:10|90.68|90.62|90.72|90.64|90.78|90.7|90.68|90.62|30562
1612361840000|2021-02-03 14:17:20|90.7|90.62|90.68|90.6|90.7|90.62|90.68|90.58|8292
1612361850000|2021-02-03 14:17:30|90.66|90.58|90.66|90.58|90.66|90.58|90.66|90.58|33
1612361860000|2021-02-03 14:17:40|90.64|90.6|90.64|90.58|90.66|90.6|90.62|90.56|2402
1612361870000|2021-02-03 14:17:50|||||||||5087
1612361880000|2021-02-03 14:18:00|90.66|90.6|90.72|90.64|90.74|90.66|90.66|90.6|34889
1612361890000|2021-02-03 14:18:10|90.7|90.62|90.66|90.6|90.7|90.62|90.66|90.6|29153
1612361900000|2021-02-03 14:18:20|90.64|90.58|90.64|90.58|90.64|90.58|90.64|90.56|5067
1612361910000|2021-02-03 14:18:30|90.66|90.6|90.66|90.58|90.68|90.6|90.66|90.56|8099
1612361920000|2021-02-03 14:18:40|||||||||5691
1612361930000|2021-02-03 14:18:50|90.68|90.64|90.7|90.62|90.7|90.64|90.68|90.6|7635
1612361940000|2021-02-03 14:19:00|90.72|90.64|90.8|90.74|90.8|90.74|90.72|90.64|82851
1612361950000|2021-02-03 14:19:10|||||||||1431
1612361960000|2021-02-03 14:19:20|90.78|90.72|90.72|90.66|90.78|90.72|90.72|90.66|28883
1612361980000|2021-02-03 14:19:40|||||||||537
1612361990000|2021-02-03 14:19:50|||||||||2270
1612362000000|2021-02-03 14:20:00|90.7|90.68|90.68|90.64|90.7|90.68|90.68|90.62|6678
1612362010000|2021-02-03 14:20:10|90.66|90.62|90.64|90.58|90.68|90.62|90.64|90.54|1129
1612362020000|2021-02-03 14:20:20|||||||||3343
1612362030000|2021-02-03 14:20:30|||||||||3882
1612362040000|2021-02-03 14:20:40|90.66|90.6|90.82|90.74|90.84|90.74|90.66|90.6|103322
1612362050000|2021-02-03 14:20:50|90.84|90.76|90.96|90.86|90.98|90.86|90.84|90.76|73479
1612362060000|2021-02-03 14:21:00|90.98||90.96||90.98||90.96||187
1612362080000|2021-02-03 14:21:20|||||||||62935
1612362090000|2021-02-03 14:21:30|90.98|90.88|90.98|90.9|90.98|90.9|90.98|90.88|4070
1612362100000|2021-02-03 14:21:40|91|90.92|91.1|91.02|91.1|91.02|91|90.92|19464
1612362110000|2021-02-03 14:21:50|91.06|91|91.1|91.02|91.1|91.04|91.06|91|2746
1612362120000|2021-02-03 14:22:00|91.08|91.04|91.08|90.98|91.08|91.04|91.08|90.96|82
1612362130000|2021-02-03 14:22:10|||||||||37317
1612362140000|2021-02-03 14:22:20|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.96|1030
1612362150000|2021-02-03 14:22:30||90.98||90.98||90.98||90.98|1323
1612362160000|2021-02-03 14:22:40|||||||||4364
1612362170000|2021-02-03 14:22:50|91.02|90.96|91.04|90.96|91.06|91|91.02|90.96|5073
1612362180000|2021-02-03 14:23:00|91.02|90.94|91.02|90.96|91.02|90.96|91.02|90.94|3752
1612362190000|2021-02-03 14:23:10|91.04|91|91.22|91.14|91.22|91.14|91.04|91|25090
1612362200000|2021-02-03 14:23:20||91.16||91.16||91.16||91.16|4127
1612362210000|2021-02-03 14:23:30|91.24|91.18|91.24|91.14|91.26|91.2|91.24|91.14|22184
1612362220000|2021-02-03 14:23:40|91.22|91.12|91.16|91.14|91.22|91.14|91.16|91.1|36835
1612362230000|2021-02-03 14:23:50|91.18|91.2|91.16|91.14|91.24|91.2|91.16|91.1|26221
1612362240000|2021-02-03 14:24:00|91.18|91.16|91.26|91.16|91.28|91.18|91.18|91.14|8798
1612362250000|2021-02-03 14:24:10||91.18||91.14||91.18||91.14|13985
1612362270000|2021-02-03 14:24:30|||||||||2000
1612362280000|2021-02-03 14:24:40||91.16||91.16||91.16||91.16|10404
1612362290000|2021-02-03 14:24:50|||||||||1093
1612362300000|2021-02-03 14:25:00|91.24|91.14|91.22|91.14|91.24|91.14|91.22|91.14|4302
1612362310000|2021-02-03 14:25:10|91.24|91.16|91.2|91.14|91.24|91.18|91.2|91.14|11444
1612362330000|2021-02-03 14:25:30|91.18|91.12|91.16|91.14|91.18|91.14|91.14|91.08|46465
1612362340000|2021-02-03 14:25:40|91.18|91.1|91.18|91.16|91.2|91.18|91.18|91.08|72809
1612362350000|2021-02-03 14:25:50|91.16|91.14|91.16|91.14|91.16|91.14|91.16|91.1|15467
1612362360000|2021-02-03 14:26:00|91.14|91.12|91.12|91.08|91.18|91.12|91.12|91.08|14528
1612362370000|2021-02-03 14:26:10|91.1|91.06|91.08|91|91.1|91.06|91.08|91|5917
1612362380000|2021-02-03 14:26:20|91.06||91.06||91.06||91.06||2500
1612362390000|2021-02-03 14:26:30|||||||||1150
1612362400000|2021-02-03 14:26:40|91.04|91.02|91.08|91.02|91.08|91.04|91.04|91|7649
1612362410000|2021-02-03 14:26:50|91.04||91.04||91.04||91.04||5229
1612362420000|2021-02-03 14:27:00|91.06|91|91.06|91.02|91.06|91.02|91.06|91|2583
1612362430000|2021-02-03 14:27:10|91.04|91|91.04|91|91.04|91|91.04|91|111
1612362450000|2021-02-03 14:27:30|||||||||3800
1612362460000|2021-02-03 14:27:40|91.06|91.06|91.06|91|91.1|91.06|91.06|91|30703
1612362470000|2021-02-03 14:27:50|91.04||91.04||91.04||91.04||1601
1612362480000|2021-02-03 14:28:00|91.02|90.98|91.04|90.98|91.04|91|91|90.92|14845
1612362490000|2021-02-03 14:28:10|||||||||1750
1612362500000|2021-02-03 14:28:20|91.02|90.96|91|90.96|91.04|91|91|90.96|1326
1612362510000|2021-02-03 14:28:30|90.98|90.94|90.98|90.88|90.98|90.94|90.98|90.88|4963
1612362530000|2021-02-03 14:28:50|90.96|90.86|90.94|90.86|90.96|90.86|90.94|90.86|203
1612362540000|2021-02-03 14:29:00|90.96|90.88|90.98|90.92|90.98|90.92|90.94|90.84|11665
1612362550000|2021-02-03 14:29:10|90.96|90.94|90.98|90.94|90.98|90.94|90.96|90.88|26480
1612362560000|2021-02-03 14:29:20|91|90.96|91.04|91|91.06|91|91|90.94|26780
1612362570000|2021-02-03 14:29:30|91.02|90.96|91|90.92|91.02|90.96|91|90.9|567
1612362580000|2021-02-03 14:29:40|90.98|90.9|90.98|90.92|90.98|90.92|90.98|90.9|2267
1612362590000|2021-02-03 14:29:50|91|90.9|91.1|91.02|91.1|91.02|91|90.9|58484
1612362600000|2021-02-03 14:30:00|91.08|91|90.9|90.84|91.1|91|90.9|90.84|16531
1612362610000|2021-02-03 14:30:10|90.88|90.86|91.14|91.08|91.16|91.08|90.88|90.8|91219
1612362620000|2021-02-03 14:30:20|91.18|91.1|91.22|91.12|91.36|91.28|91.16|91.04|120264
1612362630000|2021-02-03 14:30:30|91.2|91.14|91.16|91.08|91.3|91.26|91.16|91.02|44689
1612362640000|2021-02-03 14:30:40|91.18|91.06|91.04|90.96|91.18|91.1|91.04|90.92|41224
1612362650000|2021-02-03 14:30:50|91.02|90.94|91.02|90.94|91.04|90.96|90.96|90.88|41216
1612362660000|2021-02-03 14:31:00|91|90.96|91.08|91.02|91.1|91.04|91|90.88|69050
1612362670000|2021-02-03 14:31:10|91.1|91.04|91.3|91.14|91.32|91.22|91.1|91.04|124339
1612362680000|2021-02-03 14:31:20|91.28|91.16|91.3|91.16|91.46|91.28|91.26|91.14|90881
1612362690000|2021-02-03 14:31:30|91.32|91.14|91.24|91.18|91.38|91.2|91.24|91.12|29003
1612362700000|2021-02-03 14:31:40|91.22|91.16|91.22|91.1|91.3|91.18|91.1|91.06|48311
1612362710000|2021-02-03 14:31:50|91.18|91.12|91.3|91.22|91.3|91.22|91.18|91.1|11128
1612362720000|2021-02-03 14:32:00|91.34|91.16|91.3|91.22|91.34|91.22|91.2|91.1|117741
1612362730000|2021-02-03 14:32:10|91.28|91.16|91.34|91.3|91.42|91.3|91.28|91.12|65676
1612362740000|2021-02-03 14:32:20|91.38|91.24|91.5|91.4|91.5|91.4|91.36|91.24|31926
1612362750000|2021-02-03 14:32:30|91.48|91.34|91.46|91.38|91.54|91.5|91.4|91.26|33660
1612362760000|2021-02-03 14:32:40|91.5|91.4|91.56|91.48|91.56|91.48|91.44|91.3|18398
1612362770000|2021-02-03 14:32:50|91.6|91.52|91.68|91.58|91.7|91.62|91.6|91.48|9816
1612362780000|2021-02-03 14:33:00|91.7|91.6|91.78|91.66|91.94|91.78|91.7|91.56|117479
1612362790000|2021-02-03 14:33:10|91.72|91.68|91.78|91.68|91.78|91.72|91.72|91.6|15641
1612362800000|2021-02-03 14:33:20||91.7||91.64||91.72||91.6|28929
1612362810000|2021-02-03 14:33:30|91.8|91.66|91.8|91.72|91.8|91.74|91.78|91.62|7588
1612362820000|2021-02-03 14:33:40|91.84|91.74|91.68|91.54|91.84|91.78|91.58|91.42|54634
1612362830000|2021-02-03 14:33:50|91.66|91.56|91.76|91.68|91.76|91.68|91.66|91.44|13893
1612362840000|2021-02-03 14:34:00||91.7||91.7||91.7||91.6|17016
1612362850000|2021-02-03 14:34:10|91.74|91.62|91.8|91.72|91.9|91.74|91.68|91.56|86874
1612362860000|2021-02-03 14:34:20|91.78|91.7|91.78|91.62|91.8|91.7|91.64|91.56|76438
1612362870000|2021-02-03 14:34:30|91.76|91.64|91.74|91.6|91.76|91.68|91.74|91.58|4805
1612362880000|2021-02-03 14:34:40|91.72|91.62|91.72|91.68|91.72|91.68|91.7|91.56|2928
1612362890000|2021-02-03 14:34:50|91.7|91.6|91.8|91.7|91.8|91.74|91.7|91.6|13087
1612362900000|2021-02-03 14:35:00|91.84|91.72|91.88|91.8|91.88|91.8|91.84|91.64|8463
1612362910000|2021-02-03 14:35:10|91.86|91.78|91.88|91.76|91.88|91.78|91.86|91.74|2627
1612362920000|2021-02-03 14:35:20|91.86|91.74|91.96|91.82|91.98|91.84|91.86|91.74|41928
1612362930000|2021-02-03 14:35:30||91.76||91.74||91.78||91.74|195
1612362940000|2021-02-03 14:35:40|91.94|91.72|92|91.86|92.02|91.86|91.92|91.72|80038
1612362950000|2021-02-03 14:35:50|91.98||91.96||91.98||91.96||2909
1612362960000|2021-02-03 14:36:00|91.94|91.84|91.96|91.84|91.98|91.84|91.88|91.8|46275
1612362970000|2021-02-03 14:36:10|91.94|91.82|91.92|91.8|91.94|91.82|91.92|91.8|6785
1612362980000|2021-02-03 14:36:20|91.94|91.82|91.96|91.86|91.98|91.86|91.88|91.78|26234
1612362990000|2021-02-03 14:36:30|91.94|91.82|91.9|91.8|91.94|91.82|91.9|91.8|4722
1612363000000|2021-02-03 14:36:40|91.88|91.78|91.94|91.78|91.96|91.78|91.86|91.76|16147
1612363010000|2021-02-03 14:36:50|91.92|91.76|91.68|91.6|91.92|91.76|91.68|91.6|59028
1612363020000|2021-02-03 14:37:00|91.72|91.62|91.76|91.66|91.88|91.7|91.66|91.6|72880
1612363030000|2021-02-03 14:37:10|91.74|91.6|91.68|91.58|91.74|91.62|91.68|91.58|9806
1612363040000|2021-02-03 14:37:20|91.66|91.56|91.64|91.56|91.66|91.56|91.64|91.56|17834
1612363050000|2021-02-03 14:37:30|||||||||50
1612363060000|2021-02-03 14:37:40|91.62|91.54|91.64|91.54|91.64|91.54|91.58|91.52|28059
1612363080000|2021-02-03 14:38:00|91.62|91.52|91.56|91.5|91.62|91.52|91.54|91.5|21888
1612363110000|2021-02-03 14:38:30|||||||||500
1612363120000|2021-02-03 14:38:40|||||||||6427
1612363130000|2021-02-03 14:38:50|91.54|91.46|91.6|91.54|91.6|91.54|91.52|91.44|33991
1612363140000|2021-02-03 14:39:00|91.62|91.56|91.74|91.58|91.74|91.6|91.62|91.56|18658
1612363150000|2021-02-03 14:39:10|91.76|91.6|91.72|91.62|91.82|91.62|91.72|91.6|20948
1612363160000|2021-02-03 14:39:20|91.8|91.64|91.76|91.62|91.84|91.66|91.74|91.58|28297
1612363170000|2021-02-03 14:39:30|91.7|91.6|91.7|91.58|91.76|91.6|91.68|91.56|4311
1612363180000|2021-02-03 14:39:40|91.68|91.56|91.58|91.46|91.68|91.56|91.58|91.44|13099
1612363190000|2021-02-03 14:39:50|91.56|91.44|91.5|91.4|91.56|91.46|91.5|91.4|9582
1612363200000|2021-02-03 14:40:00|91.52|91.42|91.52|91.4|91.52|91.44|91.42|91.38|68542
1612363210000|2021-02-03 14:40:10|91.48|91.5|91.52|91.44|91.52|91.5|91.48|91.38|6765
1612363220000|2021-02-03 14:40:20|91.5||91.5||91.5||91.5||25
1612363230000|2021-02-03 14:40:30|91.48|91.4|91.48|91.44|91.54|91.5|91.48|91.38|31487
1612363240000|2021-02-03 14:40:40|91.46|91.42|91.42|91.3|91.46|91.42|91.42|91.28|23285
1612363250000|2021-02-03 14:40:50|91.44|91.32|91.48|91.36|91.48|91.36|91.44|91.32|21708
1612363260000|2021-02-03 14:41:00|91.46|91.34|91.46|91.38|91.46|91.38|91.38|91.26|19618
1612363290000|2021-02-03 14:41:30|91.44|91.36|91.44|91.34|91.44|91.36|91.44|91.32|727
1612363300000|2021-02-03 14:41:40|91.4|91.36|91.52|91.42|91.54|91.44|91.4|91.36|25648
1612363310000|2021-02-03 14:41:50|91.54|91.44|91.6|91.52|91.6|91.54|91.54|91.44|29742
1612363320000|2021-02-03 14:42:00|91.66|91.54|91.66|91.58|91.66|91.58|91.66|91.54|4545
1612363330000|2021-02-03 14:42:10|91.64|91.56|91.64|91.54|91.64|91.56|91.64|91.52|5030
1612363340000|2021-02-03 14:42:20||91.52||91.54||91.54||91.52|1555
1612363360000|2021-02-03 14:42:40|91.62|91.52|91.6|91.52|91.62|91.54|91.6|91.46|9766
1612363380000|2021-02-03 14:43:00|91.58|91.48|91.56|91.46|91.58|91.54|91.56|91.46|28836
1612363390000|2021-02-03 14:43:10|91.52|91.44|91.46|91.38|91.52|91.44|91.46|91.36|23
1612363400000|2021-02-03 14:43:20|91.48||91.48||91.5||91.48||3969
1612363410000|2021-02-03 14:43:30|91.44|91.4|91.44|91.36|91.44|91.4|91.42|91.34|13587
1612363430000|2021-02-03 14:43:50|91.46|91.38|91.48|91.4|91.48|91.44|91.46|91.38|38224
1612363440000|2021-02-03 14:44:00|91.5|91.42|91.44|91.38|91.52|91.46|91.44|91.38|83991
1612363450000|2021-02-03 14:44:10|91.42|91.36|91.4|91.34|91.42|91.36|91.4|91.34|358
1612363460000|2021-02-03 14:44:20|91.38|91.32|91.36|91.32|91.38|91.32|91.36|91.32|9684
1612363470000|2021-02-03 14:44:30|91.38|91.34|91.4|91.32|91.4|91.38|91.38|91.32|16286
1612363480000|2021-02-03 14:44:40||91.34||91.32||91.34||91.32|5786
1612363490000|2021-02-03 14:44:50|||||||||1185
1612363500000|2021-02-03 14:45:00|91.38|91.3|91.3|91.28|91.38|91.3|91.3|91.28|21767
1612363510000|2021-02-03 14:45:10|91.32||91.32||91.32||91.32||9091
1612363520000|2021-02-03 14:45:20|||||||||17334
1612363530000|2021-02-03 14:45:30|||||||||3731
1612363540000|2021-02-03 14:45:40|||||||||800
1612363550000|2021-02-03 14:45:50|91.34|91.3|91.5|91.44|91.52|91.44|91.32|91.3|46308
1612363560000|2021-02-03 14:46:00|91.52|91.5|91.42|91.32|91.52|91.5|91.42|91.3|44452
1612363570000|2021-02-03 14:46:10|91.36|91.3|91.44|91.34|91.46|91.34|91.36|91.28|16367
1612363580000|2021-02-03 14:46:20|91.38|91.32|91.36|91.3|91.38|91.32|91.36|91.28|215
1612363590000|2021-02-03 14:46:30|91.38|91.32|91.36|91.3|91.38|91.32|91.36|91.28|1606
1612363600000|2021-02-03 14:46:40|91.34|91.28|91.34|91.28|91.34|91.28|91.34|91.28|240
1612363610000|2021-02-03 14:46:50|91.32|91.26|91.32|91.26|91.32|91.26|91.32|91.26|21366
1612363620000|2021-02-03 14:47:00|91.34|91.28|91.36|91.32|91.36|91.32|91.34|91.28|8961
1612363630000|2021-02-03 14:47:10|91.38|91.34|91.48|91.42|91.48|91.42|91.38|91.34|21687
1612363640000|2021-02-03 14:47:20|91.52|91.44|91.48|91.42|91.64|91.52|91.48|91.4|8246
1612363650000|2021-02-03 14:47:30|91.46|91.44|91.46|91.4|91.46|91.44|91.46|91.4|332
1612363660000|2021-02-03 14:47:40|||||||||12696
1612363670000|2021-02-03 14:47:50|91.44|91.42|91.48|91.46|91.48|91.46|91.44|91.42|9888
1612363680000|2021-02-03 14:48:00|91.5|91.48|91.5|91.42|91.52|91.5|91.5|91.42|21857
1612363690000|2021-02-03 14:48:10|91.46|91.4|91.42|91.36|91.46|91.4|91.42|91.36|3993
1612363700000|2021-02-03 14:48:20|91.4|91.32|91.36|91.28|91.4|91.32|91.34|91.26|0
1612363710000|2021-02-03 14:48:30|91.34|91.3|91.32|91.26|91.36|91.3|91.3|91.26|6402
1612363720000|2021-02-03 14:48:40|91.3|91.24|91.26|91.2|91.3|91.24|91.24|91.2|65805
1612363730000|2021-02-03 14:48:50|91.24||91.24||91.26||91.24||5002
1612363740000|2021-02-03 14:49:00|91.26|91.22|91.24|91.2|91.26|91.22|91.24|91.2|24906
1612363750000|2021-02-03 14:49:10|91.22|91.18|91.22|91.14|91.26|91.18|91.18|91.08|59280
1612363760000|2021-02-03 14:49:20|91.24|91.16|91.24|91.16|91.26|91.18|91.24|91.14|13017
1612363770000|2021-02-03 14:49:30|91.22|91.14|91.2|91.14|91.22|91.14|91.2|91.12|6679
1612363780000|2021-02-03 14:49:40|91.18|91.12|91.18|91.12|91.18|91.12|91.18|91.12|7349
1612363790000|2021-02-03 14:49:50|91.16|91.1|91.24|91.16|91.28|91.16|91.1|91.06|54032
1612363800000|2021-02-03 14:50:00|91.22|91.14|91.26|91.18|91.3|91.18|91.2|91.08|27399
1612363810000|2021-02-03 14:50:10|91.24|91.16|91.22|91.12|91.24|91.16|91.2|91.12|10572
1612363820000|2021-02-03 14:50:20|91.2||91.18||91.2||91.18||1354
1612363830000|2021-02-03 14:50:30|91.16|91.1|91.12|91.06|91.2|91.1|91.12|91.06|4401
1612363840000|2021-02-03 14:50:40|91.14|91.08|91.18|91.14|91.18|91.14|91.14|91.08|32056
1612363850000|2021-02-03 14:50:50|91.2|91.16|91.26|91.16|91.26|91.16|91.2|91.16|3723
1612363860000|2021-02-03 14:51:00|91.24|91.14|91.18|91.1|91.24|91.14|91.18|91.1|15
1612363870000|2021-02-03 14:51:10|91.14|91.08|91.14|91.1|91.14|91.1|91.14|91.08|658
1612363880000|2021-02-03 14:51:20|91.16|91.12|91.26|91.2|91.36|91.22|91.16|91.1|106957
1612363890000|2021-02-03 14:51:30|91.24|91.18|91.34|91.22|91.36|91.22|91.2|91.16|44029
1612363900000|2021-02-03 14:51:40|91.26|91.2|91.26|91.18|91.26|91.2|91.26|91.16|160
1612363910000|2021-02-03 14:51:50|91.24|91.16|91.3|91.22|91.36|91.3|91.24|91.16|36873
1612363920000|2021-02-03 14:52:00|91.28|91.2|91.28|91.2|91.28|91.2|91.28|91.18|337
1612363930000|2021-02-03 14:52:10|91.24|91.18|91.22|91.18|91.24|91.2|91.22|91.16|1270
1612363940000|2021-02-03 14:52:20||91.16||91.18||91.18||91.16|234
1612363950000|2021-02-03 14:52:30|||||||||5448
1612363970000|2021-02-03 14:52:50|91.2|91.16|91.22|91.14|91.28|91.16|91.18|91.1|79213
1612363980000|2021-02-03 14:53:00|91.24|91.12|91.16|91.1|91.24|91.12|91.14|91.1|19119
1612364000000|2021-02-03 14:53:20|91.14|91.08|91.02|90.98|91.14|91.08|91.02|90.98|177265
1612364010000|2021-02-03 14:53:30|91|90.96|90.98|90.92|91.02|90.96|90.96|90.92|16169
1612364020000|2021-02-03 14:53:40|90.94|90.9|91.02|90.96|91.02|90.98|90.92|90.9|106358
1612364030000|2021-02-03 14:53:50|91|91|91.24|91.12|91.26|91.12|91|90.94|65738
1612364040000|2021-02-03 14:54:00|91.26|91.14|91.3|91.18|91.32|91.26|91.22|91.12|33749
1612364050000|2021-02-03 14:54:10|91.24|91.16|91.28|91.16|91.28|91.16|91.24|91.14|29600
1612364060000|2021-02-03 14:54:20|91.26||91.26||91.26||91.26||124
1612364070000|2021-02-03 14:54:30|91.22|91.2|91.2|91.12|91.22|91.2|91.2|91.1|7066
1612364080000|2021-02-03 14:54:40|91.18|91.14|91.26|91.16|91.32|91.18|91.14|91.06|62100
1612364090000|2021-02-03 14:54:50|91.24|91.24|91.24|91.16|91.26|91.24|91.24|91.16|37197
1612364100000|2021-02-03 14:55:00|91.22|91.14|91.24|91.18|91.38|91.32|91.2|91.14|122061
1612364110000|2021-02-03 14:55:10|91.22|91.16|91.18|91.14|91.28|91.22|91.16|91.04|35320
1612364120000|2021-02-03 14:55:20|91.28||91.26||91.3||91.18||6724
1612364130000|2021-02-03 14:55:30|91.22|91.16|91.2|91.08|91.3|91.22|91.2|91.08|11876
1612364140000|2021-02-03 14:55:40|91.18|91.06|91.18|91.12|91.18|91.14|91.16|91.06|2049
1612364150000|2021-02-03 14:55:50|91.16|91.16|91.2|91.16|91.22|91.16|91.16|91.12|4023
1612364160000|2021-02-03 14:56:00|91.16|91.14|91.16|91.12|91.16|91.14|91.16|91.12|154
1612364170000|2021-02-03 14:56:10|91.14|91.1|91.08|91.02|91.14|91.1|91.06|91|23273
1612364180000|2021-02-03 14:56:20|91.1|91.04|91.2|91.16|91.2|91.16|91.1|91.04|45941
1612364190000|2021-02-03 14:56:30|91.18|91.14|91.36|91.28|91.36|91.28|91.16|91.14|20706
1612364200000|2021-02-03 14:56:40|91.32|91.3|91.32|91.28|91.32|91.3|91.32|91.28|2378
1612364210000|2021-02-03 14:56:50|91.3|91.3|91.28|91.18|91.3|91.3|91.28|91.16|7552
1612364220000|2021-02-03 14:57:00|91.26|91.26|91.46|91.32|91.48|91.38|91.22|91.2|146070
1612364230000|2021-02-03 14:57:10|||||||||2352
1612364240000|2021-02-03 14:57:20|91.38||91.38||91.38||91.38||30
1612364250000|2021-02-03 14:57:30|91.36|91.3|91.32|91.22|91.36|91.3|91.32|91.2|4094
1612364260000|2021-02-03 14:57:40|91.26|91.2|91.28|91.22|91.34|91.26|91.22|91.14|36496
1612364270000|2021-02-03 14:57:50|91.26|91.2|91.26|91.14|91.26|91.2|91.26|91.14|903
1612364280000|2021-02-03 14:58:00|||||||||16334
1612364290000|2021-02-03 14:58:10|91.2|91.16|91.2|91.16|91.24|91.18|91.2|91.16|19059
1612364300000|2021-02-03 14:58:20|91.18|91.14|91.24|91.16|91.24|91.16|91.16|91.1|71382
1612364310000|2021-02-03 14:58:30|91.2|91.14|91.2|91.14|91.2|91.14|91.2|91.14|4488
1612364320000|2021-02-03 14:58:40|91.24|91.16|91.24|91.2|91.24|91.2|91.24|91.16|3464
1612364330000|2021-02-03 14:58:50|91.26|91.22|91.28|91.22|91.36|91.26|91.26|91.22|20929
1612364340000|2021-02-03 14:59:00|91.26|91.2|91.28|91.22|91.3|91.22|91.2|91.12|20099
1612364350000|2021-02-03 14:59:10|91.26|91.2|91.24|91.16|91.28|91.2|91.18|91.08|66201
1612364360000|2021-02-03 14:59:20|91.22|91.18|91.22|91.18|91.22|91.18|91.22|91.18|6517
1612364370000|2021-02-03 14:59:30|91.2|91.14|91.1|91.02|91.2|91.14|91.1|91.02|114045
1612364380000|2021-02-03 14:59:40|91.08|91|90.94|90.9|91.08|91|90.94|90.9|19909
1612364390000|2021-02-03 14:59:50|90.98|90.92|90.94|90.88|91|90.94|90.92|90.86|30380
1612364400000|2021-02-03 15:00:00|90.98|90.9|90.82|90.72|90.98|90.9|90.82|90.72|57950
1612364410000|2021-02-03 15:00:10|90.84|90.74|90.96|90.84|91.06|90.9|90.84|90.74|61032
1612364420000|2021-02-03 15:00:20|90.94|90.86|90.92|90.84|90.94|90.86|90.92|90.84|23638
1612364430000|2021-02-03 15:00:30|90.88|90.82|90.94|90.9|91|90.96|90.88|90.82|5982
1612364440000|2021-02-03 15:00:40|91|90.96|90.9|90.84|91|90.96|90.9|90.84|11706
1612364450000|2021-02-03 15:00:50|90.88|90.88|91|90.88|91.06|91|90.88|90.86|35992
1612364460000|2021-02-03 15:01:00|90.94|90.9|90.92|90.82|90.94|90.9|90.92|90.82|1
1612364470000|2021-02-03 15:01:10|90.88|90.8|90.86|90.8|90.88|90.82|90.8|90.72|12818
1612364480000|2021-02-03 15:01:20|90.88|90.82|90.82|90.74|90.94|90.88|90.82|90.72|14079
1612364490000|2021-02-03 15:01:30|90.86|90.82|90.86|90.82|90.88|90.82|90.86|90.82|7159
1612364500000|2021-02-03 15:01:40|90.88|90.84|91.02|90.92|91.04|90.92|90.88|90.84|21313
1612364510000|2021-02-03 15:01:50|91.06|91.02|90.98|90.94|91.06|91.02|90.98|90.92|11866
1612364520000|2021-02-03 15:02:00|91|90.92|90.98|90.92|91|90.94|90.94|90.84|18103
1612364530000|2021-02-03 15:02:10|90.96|90.9|90.94|90.88|91|90.92|90.9|90.86|47832
1612364540000|2021-02-03 15:02:20|90.92|90.9|90.98|90.94|90.98|90.96|90.92|90.9|11713
1612364550000|2021-02-03 15:02:30|90.96|90.92|90.98|90.94|90.98|90.94|90.94|90.9|93788
1612364560000|2021-02-03 15:02:40|90.96|90.92|90.96|90.9|90.96|90.92|90.96|90.88|944
1612364570000|2021-02-03 15:02:50|90.94|90.88|90.92|90.86|90.94|90.88|90.92|90.84|295
1612364580000|2021-02-03 15:03:00|||||||||275
1612364600000|2021-02-03 15:03:20|90.94|90.92|90.9|90.82|90.94|90.92|90.86|90.82|37302
1612364610000|2021-02-03 15:03:30|90.88|90.8|90.84|90.76|90.88|90.8|90.84|90.74|10659
1612364620000|2021-02-03 15:03:40|90.86|90.78|90.84|90.76|90.86|90.78|90.8|90.74|1516
1612364630000|2021-02-03 15:03:50|90.82||90.8||90.84||90.8||1242
1612364640000|2021-02-03 15:04:00|90.82|90.74|90.84|90.82|90.9|90.82|90.82|90.74|16614
1612364650000|2021-02-03 15:04:10|90.86|90.84|90.9|90.84|90.9|90.84|90.86|90.84|15833
1612364660000|2021-02-03 15:04:20|90.94|90.9|90.92|90.86|90.96|90.9|90.92|90.86|10074
1612364670000|2021-02-03 15:04:30|90.96|90.88|90.9|90.86|90.96|90.88|90.9|90.86|21483
1612364680000|2021-02-03 15:04:40|90.92|90.9|90.9|90.86|90.96|90.9|90.9|90.86|44257
1612364690000|2021-02-03 15:04:50|90.88|90.84|90.86|90.8|90.9|90.84|90.84|90.8|3952
1612364700000|2021-02-03 15:05:00|90.9|90.82|90.9|90.84|90.9|90.84|90.86|90.82|8302
1612364710000|2021-02-03 15:05:10|90.86|90.82|90.84|90.8|90.86|90.82|90.84|90.8|4045
1612364720000|2021-02-03 15:05:20|90.86|90.82|90.86|90.8|90.86|90.82|90.86|90.8|14573
1612364730000|2021-02-03 15:05:30|90.84|90.78|90.82|90.76|90.84|90.78|90.82|90.72|30355
1612364740000|2021-02-03 15:05:40|90.84|90.78|90.82|90.76|90.84|90.78|90.82|90.76|7206
1612364750000|2021-02-03 15:05:50|90.84|90.82|90.82|90.78|90.84|90.82|90.82|90.76|41132
1612364760000|2021-02-03 15:06:00|90.84|90.76|90.82|90.76|90.84|90.78|90.82|90.76|74537
1612364770000|2021-02-03 15:06:10|90.84|90.78|90.94|90.84|90.94|90.84|90.82|90.76|37720
1612364780000|2021-02-03 15:06:20|90.96|90.86|90.98|90.94|90.98|90.96|90.96|90.86|40824
1612364790000|2021-02-03 15:06:30|91|90.92|91.28|91.2|91.28|91.2|91|90.92|44126
1612364800000|2021-02-03 15:06:40|91.3|91.22|91.3|91.22|91.34|91.32|91.28|91.22|45058
1612364810000|2021-02-03 15:06:50||91.24||91.24||91.24||91.24|2558
1612364820000|2021-02-03 15:07:00|91.34|91.26|91.28|91.2|91.5|91.34|91.28|91.18|148518
1612364830000|2021-02-03 15:07:10|91.3|91.22|91.46|91.38|91.48|91.38|91.3|91.22|33843
1612364840000|2021-02-03 15:07:20|91.48|91.4|91.54|91.42|91.56|91.42|91.48|91.4|3482
1612364860000|2021-02-03 15:07:40|||||||||550
1612364870000|2021-02-03 15:07:50|91.52|91.4|91.34|91.26|91.52|91.42|91.3|91.2|35722
1612364880000|2021-02-03 15:08:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|210
1612364890000|2021-02-03 15:08:10|||||||||4381
1612364910000|2021-02-03 15:08:30|||||||||2587
1612364920000|2021-02-03 15:08:40|91.34|91.26|91.36|91.24|91.38|91.3|91.18|91.14|119554
1612364930000|2021-02-03 15:08:50|91.34|91.26|91.4|91.28|91.48|91.36|91.34|91.26|9584
1612364940000|2021-02-03 15:09:00|91.38|91.26|91.36|91.28|91.38|91.28|91.36|91.26|2473
1612364950000|2021-02-03 15:09:10|91.3|91.26|91.3|91.26|91.3|91.26|91.3|91.26|2190
1612364960000|2021-02-03 15:09:20|91.28|91.24|91.3|91.26|91.3|91.26|91.28|91.18|2644
1612364990000|2021-02-03 15:09:50|91.28|91.24|91.28|91.18|91.32|91.24|91.22|91.12|69085
1612365000000|2021-02-03 15:10:00|91.26|91.2|91.18|91.14|91.26|91.2|91.18|91.1|2038
1612365010000|2021-02-03 15:10:10|91.16|91.12|91.22|91.14|91.28|91.16|91.16|91.1|57143
1612365020000|2021-02-03 15:10:20|91.2||91.2||91.2||91.2||1005
1612365030000|2021-02-03 15:10:30|91.22|91.16|91.2|91.12|91.3|91.2|91.2|91.12|63608
1612365040000|2021-02-03 15:10:40|||||||||2492
1612365050000|2021-02-03 15:10:50|91.16|91.14|91.2|91.14|91.2|91.14|91.16|91.14|32198
1612365060000|2021-02-03 15:11:00|91.24|91.16|91.36|91.26|91.38|91.26|91.2|91.16|60862
1612365070000|2021-02-03 15:11:10|||||||||2170
1612365080000|2021-02-03 15:11:20||91.28||91.28||91.28||91.28|2039
1612365110000|2021-02-03 15:11:50|||||||||10741
1612365120000|2021-02-03 15:12:00|91.34|91.26|91.3|91.22|91.34|91.26|91.3|91.22|1597
1612365130000|2021-02-03 15:12:10|91.26|91.24|91.26|91.2|91.28|91.24|91.26|91.2|27606
1612365140000|2021-02-03 15:12:20|91.24|91.18|91.18|91.16|91.24|91.18|91.18|91.16|34957
1612365150000|2021-02-03 15:12:30|91.22|91.14|91.22|91.14|91.22|91.14|91.2|91.14|0
1612365160000|2021-02-03 15:12:40||91.16||91.16||91.16||91.14|110
1612365170000|2021-02-03 15:12:50|91.2|91.14|91.22|91.14|91.22|91.14|91.2|91.14|1538
1612365180000|2021-02-03 15:13:00|91.2|91.16|91.42|91.32|91.44|91.32|91.2|91.16|58608
1612365190000|2021-02-03 15:13:10|||||||||2170
1612365200000|2021-02-03 15:13:20|91.4||91.4||91.4||91.4||3681
1612365210000|2021-02-03 15:13:30|91.38|91.3|91.32|91.24|91.38|91.3|91.3|91.22|14158
1612365220000|2021-02-03 15:13:40|91.3|91.22|91.3|91.24|91.3|91.24|91.24|91.2|23952
1612365230000|2021-02-03 15:13:50|91.32|91.3|91.28|91.18|91.32|91.3|91.26|91.18|131150
1612365240000|2021-02-03 15:14:00|91.24|91.2|91.22|91.16|91.28|91.2|91.18|91.12|40252
1612365250000|2021-02-03 15:14:10|||||||||3300
1612365260000|2021-02-03 15:14:20||91.18||91.18||91.18||91.18|605
1612365270000|2021-02-03 15:14:30|91.24|91.26|91.28|91.24|91.3|91.26|91.2|91.18|93332
1612365280000|2021-02-03 15:14:40|91.3|91.26|91.46|91.38|91.52|91.5|91.3|91.26|40068
1612365290000|2021-02-03 15:14:50|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.34|7173
1612365300000|2021-02-03 15:15:00|91.42|91.34|91.42|91.32|91.42|91.36|91.42|91.28|627
1612365310000|2021-02-03 15:15:10|91.4||91.4||91.4||91.4||208
1612365320000|2021-02-03 15:15:20|91.38||91.38||91.38||91.38||511
1612365340000|2021-02-03 15:15:40||91.34||91.34||91.34||91.34|149
1612365350000|2021-02-03 15:15:50|91.4|91.36|91.52|91.4|91.54|91.46|91.4|91.34|33658
1612365360000|2021-02-03 15:16:00|91.48||91.48||91.48||91.48||2366
1612365370000|2021-02-03 15:16:10|91.46|91.42|91.5|91.46|91.5|91.46|91.46|91.42|1893
1612365380000|2021-02-03 15:16:20|91.52|91.5|91.56|91.46|91.62|91.5|91.52|91.46|16850
1612365390000|2021-02-03 15:16:30|||||||||200
1612365420000|2021-02-03 15:17:00|91.54|91.44|91.48|91.4|91.54|91.44|91.46|91.4|8185
1612365430000|2021-02-03 15:17:10|91.46|91.38|91.4|91.36|91.48|91.38|91.4|91.34|4780
1612365440000|2021-02-03 15:17:20|91.38|91.34|91.4|91.34|91.42|91.38|91.38|91.34|4872
1612365470000|2021-02-03 15:17:50|91.38|91.32|91.34|91.24|91.4|91.32|91.34|91.22|28587
1612365480000|2021-02-03 15:18:00|91.32|91.22|91.24|91.18|91.34|91.26|91.22|91.18|42530
1612365490000|2021-02-03 15:18:10|91.22|91.16|91.28|91.2|91.3|91.22|91.2|91.16|43910
1612365500000|2021-02-03 15:18:20||91.22||91.22||91.22||91.22|0
1612365510000|2021-02-03 15:18:30|91.26|91.2|91.28|91.24|91.28|91.24|91.26|91.2|12907
1612365520000|2021-02-03 15:18:40||91.22||91.22||91.22||91.22|26
1612365530000|2021-02-03 15:18:50|91.26|91.2|91.24|91.2|91.26|91.2|91.24|91.2|4191
1612365540000|2021-02-03 15:19:00|91.22|91.18|91.36|91.28|91.36|91.28|91.22|91.18|118590
1612365550000|2021-02-03 15:19:10|91.34|91.26|91.32|91.26|91.34|91.26|91.32|91.26|0
1612365560000|2021-02-03 15:19:20|91.3|91.24|91.28|91.2|91.3|91.24|91.28|91.2|1001
1612365580000|2021-02-03 15:19:40|91.26|91.18|91.26|91.18|91.26|91.18|91.26|91.18|1103
1612365590000|2021-02-03 15:19:50|91.22|91.16|91.3|91.22|91.3|91.22|91.18|91.14|158562
1612365600000|2021-02-03 15:20:00|91.28|91.2|91.22|91.16|91.28|91.2|91.22|91.14|4738
1612365610000|2021-02-03 15:20:10|91.2|91.14|91.26|91.18|91.26|91.2|91.2|91.14|47111
1612365620000|2021-02-03 15:20:20|91.28|91.2|91.28|91.22|91.3|91.28|91.24|91.2|21916
1612365630000|2021-02-03 15:20:30|91.3|91.24|91.26|91.22|91.34|91.3|91.26|91.2|28373
1612365650000|2021-02-03 15:20:50|91.24||91.26||91.26||91.24||243
1612365660000|2021-02-03 15:21:00|||||||||534
1612365670000|2021-02-03 15:21:10|||||||||320
1612365690000|2021-02-03 15:21:30|||||||||1344
1612365700000|2021-02-03 15:21:40|||||||||113
1612365710000|2021-02-03 15:21:50|91.24||91.24||91.26||91.24||8089
1612365720000|2021-02-03 15:22:00|91.26||91.24||91.26||91.24||2943
1612365730000|2021-02-03 15:22:10|91.22|91.18|91.28|91.22|91.3|91.22|91.2|91.14|123659
1612365740000|2021-02-03 15:22:20|91.26|91.24|91.26|91.22|91.28|91.24|91.26|91.22|4922
1612365760000|2021-02-03 15:22:40|91.24|91.2|91.34|91.24|91.36|91.24|91.24|91.2|14120
1612365770000|2021-02-03 15:22:50|91.3|91.22|91.26|91.2|91.3|91.24|91.26|91.2|4923
1612365780000|2021-02-03 15:23:00|91.24|91.18|91.3|91.24|91.36|91.24|91.22|91.16|62517
1612365790000|2021-02-03 15:23:10|91.34|91.22|91.3|91.22|91.38|91.26|91.3|91.22|14595
1612365800000|2021-02-03 15:23:20|91.28|91.2|91.26|91.2|91.28|91.2|91.26|91.2|5781
1612365810000|2021-02-03 15:23:30|91.24|91.22|91.32|91.22|91.38|91.3|91.24|91.22|28164
1612365820000|2021-02-03 15:23:40|91.28||91.28||91.28||91.28||200
1612365840000|2021-02-03 15:24:00|91.26|91.2|91.26|91.2|91.26|91.2|91.26|91.2|31438
1612365850000|2021-02-03 15:24:10|91.28|91.22|91.32|91.26|91.32|91.28|91.28|91.22|8830
1612365860000|2021-02-03 15:24:20|91.34|91.28|91.34|91.3|91.34|91.3|91.34|91.22|9995
1612365870000|2021-02-03 15:24:30|91.32|91.32|91.42|91.36|91.42|91.36|91.32|91.32|11885
1612365880000|2021-02-03 15:24:40|91.4|91.34|91.4|91.34|91.4|91.34|91.4|91.34|4781
1612365890000|2021-02-03 15:24:50||91.32||91.32||91.32||91.32|4908
1612365900000|2021-02-03 15:25:00|91.36||91.36||91.4||91.36||3147
1612365910000|2021-02-03 15:25:10||91.3||91.3||91.3||91.3|2129
1612365920000|2021-02-03 15:25:20|91.34||91.34||91.36||91.34||46
1612365930000|2021-02-03 15:25:30|91.32|91.28|91.42|91.34|91.44|91.34|91.3|91.26|75622
1612365940000|2021-02-03 15:25:40|91.4|91.36|91.5|91.42|91.54|91.42|91.4|91.36|11721
1612365950000|2021-02-03 15:25:50|91.54|91.5|91.56|91.5|91.58|91.5|91.5|91.44|23175
1612365960000|2021-02-03 15:26:00|91.6|91.48|91.58|91.46|91.6|91.48|91.58|91.46|1950
1612365970000|2021-02-03 15:26:10|91.56|91.44|91.46|91.38|91.56|91.46|91.46|91.38|10122
1612365980000|2021-02-03 15:26:20||91.4||91.38||91.4||91.38|1350
1612365990000|2021-02-03 15:26:30|91.44|91.4|91.42|91.34|91.44|91.4|91.42|91.34|2547
1612366000000|2021-02-03 15:26:40|91.4|91.32|91.38|91.3|91.4|91.32|91.38|91.28|5919
1612366010000|2021-02-03 15:26:50||91.28||91.3||91.3||91.28|13428
1612366020000|2021-02-03 15:27:00|91.36|91.28|91.32|91.22|91.36|91.28|91.32|91.22|3103
1612366030000|2021-02-03 15:27:10|91.3|91.24|91.3|91.24|91.3|91.24|91.3|91.22|720
1612366040000|2021-02-03 15:27:20|91.28|91.22|91.28|91.22|91.3|91.24|91.28|91.22|1163
1612366050000|2021-02-03 15:27:30|91.26|91.24|91.28|91.22|91.28|91.24|91.26|91.22|18551
1612366060000|2021-02-03 15:27:40|||||||||538
1612366080000|2021-02-03 15:28:00|91.3|91.24|91.42|91.32|91.42|91.32|91.3|91.24|69753
1612366090000|2021-02-03 15:28:10|91.36|91.36|91.44|91.36|91.46|91.36|91.36|91.32|3542
1612366100000|2021-02-03 15:28:20|91.46|91.4|91.48|91.4|91.5|91.4|91.46|91.4|11
1612366110000|2021-02-03 15:28:30|91.46||91.46||91.46||91.46||452
1612366130000|2021-02-03 15:28:50|91.5|91.42|91.52|91.48|91.52|91.48|91.5|91.4|13255
1612366140000|2021-02-03 15:29:00|91.5|91.46|91.48|91.4|91.5|91.46|91.48|91.4|34381
1612366150000|2021-02-03 15:29:10|91.46|91.42|91.46|91.4|91.48|91.42|91.46|91.4|6848
1612366160000|2021-02-03 15:29:20|||||||||2120
1612366170000|2021-02-03 15:29:30|91.44|91.38|91.44|91.34|91.44|91.38|91.42|91.34|24185
1612366180000|2021-02-03 15:29:40|91.42||91.4||91.42||91.38||7542
1612366190000|2021-02-03 15:29:50|91.38|91.32|91.32|91.26|91.38|91.32|91.24|91.22|42088
1612366200000|2021-02-03 15:30:00|91.34|91.28|91.3|91.22|91.34|91.28|91.28|91.22|17263
1612366210000|2021-02-03 15:30:10|91.26|91.24|91.38|91.32|91.38|91.32|91.26|91.22|30222
1612366220000|2021-02-03 15:30:20|91.4|91.3|91.34|91.28|91.4|91.3|91.34|91.26|11837
1612366230000|2021-02-03 15:30:30|91.32||91.32||91.32||91.32||12
1612366240000|2021-02-03 15:30:40|91.3|91.24|91.34|91.26|91.34|91.26|91.26|91.22|15001
1612366250000|2021-02-03 15:30:50|91.32|91.24|91.3|91.22|91.32|91.26|91.3|91.22|3598
1612366260000|2021-02-03 15:31:00|91.28||91.28||91.3||91.28||0
1612366280000|2021-02-03 15:31:20|91.26|91.2|91.32|91.26|91.32|91.26|91.22|91.18|119295
1612366290000|2021-02-03 15:31:30|91.3|91.24|91.28|91.22|91.3|91.24|91.28|91.2|8826
1612366300000|2021-02-03 15:31:40|91.26|91.2|91.28|91.22|91.3|91.22|91.26|91.2|18563
1612366310000|2021-02-03 15:31:50|91.3|91.24|91.3|91.22|91.32|91.24|91.26|91.2|28324
1612366320000|2021-02-03 15:32:00|91.26|91.2|91.28|91.22|91.32|91.24|91.26|91.2|17293
1612366330000|2021-02-03 15:32:10|91.3|91.24|91.28|91.22|91.3|91.24|91.28|91.22|3994
1612366340000|2021-02-03 15:32:20|91.3|91.24|91.26|91.22|91.32|91.26|91.26|91.22|21635
1612366350000|2021-02-03 15:32:30||91.2||91.22||91.22||91.2|2206
1612366360000|2021-02-03 15:32:40|91.24|91.2|91.26|91.22|91.26|91.22|91.24|91.2|1998
1612366370000|2021-02-03 15:32:50|||||||||9438
1612366380000|2021-02-03 15:33:00|91.28|91.26|91.32|91.3|91.34|91.3|91.24|91.22|73535
1612366390000|2021-02-03 15:33:10|91.34|91.32|91.34|91.28|91.42|91.34|91.34|91.28|17584
1612366400000|2021-02-03 15:33:20|91.36|91.34|91.36|91.3|91.36|91.34|91.34|91.28|18858
1612366410000|2021-02-03 15:33:30|91.4|91.32|91.48|91.42|91.5|91.42|91.4|91.32|2266
1612366420000|2021-02-03 15:33:40|91.5|91.4|91.44|91.4|91.5|91.42|91.44|91.38|39350
1612366430000|2021-02-03 15:33:50|||||||||9067
1612366450000|2021-02-03 15:34:10|91.42|91.38|91.4|91.34|91.44|91.38|91.4|91.34|16731
1612366460000|2021-02-03 15:34:20|91.38|91.32|91.38|91.32|91.4|91.32|91.38|91.32|19144
1612366470000|2021-02-03 15:34:30|||||||||3260
1612366480000|2021-02-03 15:34:40|91.4|91.34|91.38|91.32|91.4|91.34|91.38|91.32|18855
1612366490000|2021-02-03 15:34:50|91.4|91.34|91.38|91.32|91.4|91.34|91.38|91.32|10000
1612366500000|2021-02-03 15:35:00|91.36|91.34|91.52|91.48|91.52|91.48|91.36|91.34|85110
1612366510000|2021-02-03 15:35:10|91.54|91.46|91.54|91.46|91.54|91.52|91.54|91.44|30692
1612366520000|2021-02-03 15:35:20|91.52|91.44|91.58|91.5|91.58|91.5|91.52|91.44|18498
1612366530000|2021-02-03 15:35:30|91.6|91.52|91.62|91.54|91.64|91.54|91.6|91.52|310
1612366540000|2021-02-03 15:35:40|91.64||91.62||91.64||91.62||584
1612366550000|2021-02-03 15:35:50|||||||||274
1612366560000|2021-02-03 15:36:00|91.6|91.56|91.62|91.54|91.62|91.56|91.58|91.54|8657
1612366570000|2021-02-03 15:36:10|91.6||91.6||91.6||91.6||130
1612366600000|2021-02-03 15:36:40|||||||||1100
1612366610000|2021-02-03 15:36:50|91.58|91.52|91.6|91.54|91.6|91.54|91.56|91.5|18394
1612366620000|2021-02-03 15:37:00||91.52||91.54||91.54||91.52|2
1612366630000|2021-02-03 15:37:10|91.58||91.6||91.6||91.58||1256
1612366640000|2021-02-03 15:37:20|91.58||91.58||91.58||91.58||0
1612366650000|2021-02-03 15:37:30|91.6|91.56|91.6|91.56|91.6|91.56|91.6|91.54|2550
1612366660000|2021-02-03 15:37:40|91.62|91.58|91.66|91.6|91.66|91.6|91.62|91.58|17561
1612366670000|2021-02-03 15:37:50|91.68|91.62|91.72|91.68|91.72|91.68|91.66|91.62|30246
1612366680000|2021-02-03 15:38:00|91.7|91.64|91.6|91.52|91.7|91.64|91.6|91.52|41749
1612366690000|2021-02-03 15:38:10|91.58|91.5|91.58|91.52|91.6|91.54|91.56|91.48|6218
1612366700000|2021-02-03 15:38:20|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.48|2188
1612366710000|2021-02-03 15:38:30|91.58|91.48|91.58|91.52|91.62|91.54|91.56|91.48|39766
1612366720000|2021-02-03 15:38:40||91.5||91.5||91.5||91.5|0
1612366730000|2021-02-03 15:38:50||91.52||91.54||91.54||91.52|204
1612366740000|2021-02-03 15:39:00|91.56|91.52|91.56|91.5|91.56|91.52|91.56|91.5|3
1612366760000|2021-02-03 15:39:20||91.48||91.48||91.48||91.48|3744
1612366770000|2021-02-03 15:39:30||91.5||91.48||91.5||91.48|0
1612366780000|2021-02-03 15:39:40|||||||||5918
1612366790000|2021-02-03 15:39:50|91.54||91.54||91.56||91.54||520
1612366800000|2021-02-03 15:40:00|91.52|91.46|91.5|91.46|91.54|91.46|91.5|91.46|1074
1612366810000|2021-02-03 15:40:10|91.46|91.44|91.42|91.38|91.46|91.44|91.42|91.38|30404
1612366830000|2021-02-03 15:40:30|91.44|91.4|91.52|91.5|91.56|91.5|91.44|91.4|14933
1612366840000|2021-02-03 15:40:40|91.54|91.52|91.54|91.5|91.56|91.52|91.54|91.5|6887
1612366860000|2021-02-03 15:41:00|91.56|91.52|91.62|91.54|91.62|91.54|91.54|91.5|41001
1612366870000|2021-02-03 15:41:10|91.64|91.56|91.66|91.58|91.66|91.58|91.64|91.56|0
1612366900000|2021-02-03 15:41:40|91.62||91.62||91.62||91.62||1266
1612366910000|2021-02-03 15:41:50|91.66|91.6|91.66|91.62|91.66|91.62|91.62|91.58|21594
1612366920000|2021-02-03 15:42:00|||||||||2080
1612366930000|2021-02-03 15:42:10|91.64|91.6|91.62|91.58|91.66|91.62|91.62|91.58|42029
1612366940000|2021-02-03 15:42:20|||||||||6288
1612366950000|2021-02-03 15:42:30|||||||||248
1612366960000|2021-02-03 15:42:40||91.56||91.54||91.56||91.54|197
1612366970000|2021-02-03 15:42:50|91.6|91.56|91.6|91.56|91.6|91.56|91.6|91.56|20
1612367000000|2021-02-03 15:43:20|||||||||1073
1612367010000|2021-02-03 15:43:30|91.58|91.54|91.58|91.52|91.58|91.54|91.58|91.52|3577
1612367020000|2021-02-03 15:43:40|91.56|91.5|91.54|91.48|91.56|91.5|91.52|91.48|6768
1612367030000|2021-02-03 15:43:50|91.56|91.5|91.56|91.52|91.56|91.52|91.56|91.5|6205
1612367040000|2021-02-03 15:44:00|91.58|91.54|91.62|91.58|91.62|91.58|91.58|91.54|10696
1612367050000|2021-02-03 15:44:10|91.64|91.6|91.68|91.64|91.7|91.64|91.64|91.6|9471
1612367080000|2021-02-03 15:44:40|91.66|91.62|91.64|91.58|91.68|91.62|91.64|91.58|48227
1612367090000|2021-02-03 15:44:50|91.62||91.62||91.62||91.62||0
1612367100000|2021-02-03 15:45:00|91.6|91.56|91.6|91.56|91.62|91.58|91.6|91.56|13497
1612367120000|2021-02-03 15:45:20|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|14270
1612367130000|2021-02-03 15:45:30|91.62||91.62||91.62||91.62||1000
1612367140000|2021-02-03 15:45:40|91.6|91.56|91.58|91.52|91.6|91.56|91.58|91.52|2658
1612367150000|2021-02-03 15:45:50|91.6|91.54|91.62|91.56|91.64|91.58|91.58|91.54|11677
1612367160000|2021-02-03 15:46:00|||||||||1616
1612367180000|2021-02-03 15:46:20|||||||||2000
1612367190000|2021-02-03 15:46:30|91.6|91.54|91.6|91.52|91.6|91.54|91.6|91.52|16794
1612367200000|2021-02-03 15:46:40|91.62|91.54|91.6|91.58|91.62|91.58|91.6|91.54|10249
1612367210000|2021-02-03 15:46:50||91.56||91.56||91.56||91.56|2990
1612367220000|2021-02-03 15:47:00|||||||||2742
1612367230000|2021-02-03 15:47:10|91.58|91.54|91.58|91.52|91.58|91.54|91.58|91.52|2019
1612367240000|2021-02-03 15:47:20|91.56|91.5|91.56|91.54|91.6|91.56|91.5|91.48|51177
1612367250000|2021-02-03 15:47:30|91.54|91.5|91.54|91.48|91.54|91.5|91.54|91.48|2245
1612367260000|2021-02-03 15:47:40|91.56||91.56||91.56||91.56||0
1612367270000|2021-02-03 15:47:50|91.54||91.54||91.56||91.54||5544
1612367290000|2021-02-03 15:48:10|||||||||143
1612367300000|2021-02-03 15:48:20|91.56|91.5|91.6|91.56|91.6|91.58|91.54|91.5|75997
1612367320000|2021-02-03 15:48:40|91.58|91.58|91.64|91.62|91.64|91.62|91.58|91.58|23475
1612367330000|2021-02-03 15:48:50|91.62|91.6|91.64|91.54|91.64|91.6|91.62|91.54|13913
1612367340000|2021-02-03 15:49:00|91.62|91.56|91.64|91.56|91.64|91.56|91.58|91.56|11553
1612367350000|2021-02-03 15:49:10|91.66|91.58|91.68|91.6|91.68|91.6|91.66|91.58|12381
1612367360000|2021-02-03 15:49:20|91.7|91.62|91.7|91.62|91.72|91.66|91.7|91.62|2353
1612367370000|2021-02-03 15:49:30|91.68|91.64|91.68|91.62|91.68|91.64|91.68|91.62|669
1612367380000|2021-02-03 15:49:40|91.7|91.64|91.76|91.66|91.76|91.68|91.7|91.64|6371
1612367390000|2021-02-03 15:49:50|||||||||11500
1612367400000|2021-02-03 15:50:00|91.74|91.64|91.66|91.62|91.74|91.64|91.66|91.6|11804
1612367410000|2021-02-03 15:50:10|91.64|91.6|91.62|91.6|91.64|91.6|91.62|91.6|1359
1612367420000|2021-02-03 15:50:20|91.6|91.58|91.62|91.58|91.62|91.58|91.6|91.58|4681
1612367430000|2021-02-03 15:50:30|91.64|91.6|91.64|91.6|91.64|91.6|91.64|91.6|7232
1612367440000|2021-02-03 15:50:40|91.66|91.62|91.66|91.6|91.66|91.62|91.64|91.6|26936
1612367450000|2021-02-03 15:50:50|91.68|91.62|91.74|91.68|91.74|91.7|91.68|91.62|26699
1612367460000|2021-02-03 15:51:00|91.72||91.72||91.72||91.72||1041
1612367470000|2021-02-03 15:51:10|91.74|91.7|91.82|91.76|91.84|91.76|91.74|91.7|15706
1612367480000|2021-02-03 15:51:20|91.86|91.8|91.86|91.8|91.86|91.8|91.86|91.8|326
1612367490000|2021-02-03 15:51:30|91.88|91.82|91.84|91.8|91.88|91.82|91.82|91.78|4721
1612367500000|2021-02-03 15:51:40|||||||||19750
1612367510000|2021-02-03 15:51:50|91.88|91.86|91.96|91.9|91.96|91.9|91.88|91.86|11534
1612367520000|2021-02-03 15:52:00|91.98|92|91.98|91.9|92.02|92|91.98|91.9|46785
1612367530000|2021-02-03 15:52:10|||||||||500
1612367540000|2021-02-03 15:52:20||91.92||91.92||91.92||91.92|3053
1612367550000|2021-02-03 15:52:30|91.96|91.88|91.96|91.88|91.98|91.88|91.94|91.88|12129
1612367560000|2021-02-03 15:52:40|91.92||91.92||91.92||91.92||17
1612367570000|2021-02-03 15:52:50||91.9||91.9||91.9||91.9|878
1612367580000|2021-02-03 15:53:00|91.9|91.88|91.94|91.88|91.94|91.88|91.9|91.88|23069
1612367590000|2021-02-03 15:53:10|||||||||2070
1612367600000|2021-02-03 15:53:20||91.9||91.88||91.9||91.88|307
1612367610000|2021-02-03 15:53:30||91.9||91.9||91.9||91.9|4710
1612367620000|2021-02-03 15:53:40|||||||||2735
1612367630000|2021-02-03 15:53:50|||||||||4323
1612367640000|2021-02-03 15:54:00|91.96|91.92|91.98|91.92|91.98|91.92|91.96|91.9|1007
1612367650000|2021-02-03 15:54:10|92|91.94|92.06|92|92.06|92|92|91.94|15058
1612367660000|2021-02-03 15:54:20|92.1|92.02|92.14|92.08|92.16|92.08|92.1|92.02|8805
1612367670000|2021-02-03 15:54:30|92.12|92.06|92.08|92|92.12|92.06|92.08|92|9989
1612367680000|2021-02-03 15:54:40|92.04|91.98|92|91.94|92.1|92|92|91.94|13464
1612367690000|2021-02-03 15:54:50|92.02|91.96|92.04|92|92.1|92|92.02|91.94|10541
1612367700000|2021-02-03 15:55:00|92.06|91.98|92.02|91.94|92.08|91.98|92.02|91.94|2730
1612367710000|2021-02-03 15:55:10|92|91.92|91.98|91.9|92.02|91.92|91.98|91.88|22633
1612367720000|2021-02-03 15:55:20|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.86|5381
1612367730000|2021-02-03 15:55:30|91.94||91.94||91.94||91.94||7589
1612367740000|2021-02-03 15:55:40||91.86||91.86||91.86||91.86|198
1612367750000|2021-02-03 15:55:50|91.92||91.92||91.92||91.92||926
1612367790000|2021-02-03 15:56:30|91.94|91.9|92.06|92|92.06|92|91.94|91.9|19055
1612367800000|2021-02-03 15:56:40|||||||||552
1612367810000|2021-02-03 15:56:50|92.04|91.98|92.04|91.98|92.04|91.98|92.04|91.96|5276
1612367820000|2021-02-03 15:57:00||91.96||91.98||91.98||91.96|3014
1612367830000|2021-02-03 15:57:10|92.02|91.96|91.96|91.9|92.02|91.96|91.96|91.9|4381
1612367840000|2021-02-03 15:57:20|91.94|91.88|92.06|91.98|92.06|92.02|91.94|91.86|13872
1612367850000|2021-02-03 15:57:30|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|4538
1612367860000|2021-02-03 15:57:40|92.02||92.02||92.02||92.02||0
1612367870000|2021-02-03 15:57:50||91.98||91.96||91.98||91.96|3868
1612367880000|2021-02-03 15:58:00|92|91.94|92|91.92|92.02|91.94|91.96|91.88|43177
1612367890000|2021-02-03 15:58:10||91.94||91.94||91.94||91.94|68
1612367900000|2021-02-03 15:58:20|92.02|91.92|92|91.92|92.02|91.92|91.98|91.9|2042
1612367910000|2021-02-03 15:58:30|92.02|91.94|92.14|92.04|92.14|92.04|92.02|91.94|48251
1612367920000|2021-02-03 15:58:40|92.12|92.06|92.14|92.06|92.16|92.06|92.12|92.06|5000
1612367930000|2021-02-03 15:58:50|92.12|92.08|92.16|92.06|92.18|92.12|92.12|92.06|15891
1612367940000|2021-02-03 15:59:00|92.14|92.08|92.14|92.06|92.16|92.08|92.14|92.06|16268
1612367950000|2021-02-03 15:59:10|92.12||92.12||92.14||92.12||1614
1612367960000|2021-02-03 15:59:20|92.1|92.04|92.1|92.04|92.12|92.04|92.06|92|41128
1612367970000|2021-02-03 15:59:30|92.08|92.02|92.06|92|92.08|92.02|92.04|92|17627
1612367980000|2021-02-03 15:59:40|92.04|91.98|92.04|91.98|92.06|91.98|92|91.96|49808
1612367990000|2021-02-03 15:59:50|92.02|91.96|92.02|91.96|92.04|91.98|92.02|91.96|3838
1612368000000|2021-02-03 16:00:00||91.98||91.98||91.98||91.98|1275
1612368010000|2021-02-03 16:00:10|92.04|92|92.02|92|92.04|92|92|91.96|17363
1612368020000|2021-02-03 16:00:20|92.04|92.02|92.08|92|92.08|92.04|92.02|92|27948
1612368040000|2021-02-03 16:00:40|92.1|92.02|92.12|92.04|92.12|92.04|92.1|92.02|1740
1612368050000|2021-02-03 16:00:50|92.1|92.02|92.1|92.04|92.1|92.04|92.1|92.02|9279
1612368060000|2021-02-03 16:01:00|92.08|92.02|92.08|92|92.08|92.02|92.08|92|4085
1612368070000|2021-02-03 16:01:10|||||||||9719
1612368080000|2021-02-03 16:01:20|92.06|91.98|92.06|92|92.06|92|92.04|91.98|19643
1612368090000|2021-02-03 16:01:30|92.08|92.02|92.18|92.1|92.18|92.1|92.08|92|25459
1612368100000|2021-02-03 16:01:40|92.16||92.16||92.16||92.16||60
1612368110000|2021-02-03 16:01:50|92.14|92.08|92.14|92.08|92.16|92.1|92.14|92.08|20454
1612368120000|2021-02-03 16:02:00|92.16|92.1|92.16|92.1|92.16|92.14|92.14|92.08|40366
1612368130000|2021-02-03 16:02:10|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.08|5935
1612368140000|2021-02-03 16:02:20|92.16|92.1|92.16|92.1|92.16|92.1|92.14|92.1|6868
1612368150000|2021-02-03 16:02:30|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.08|1846
1612368160000|2021-02-03 16:02:40|92.12|92.06|92.14|92.06|92.14|92.06|92.1|92.06|36355
1612368170000|2021-02-03 16:02:50|92.12|92.08|92.12|92.08|92.14|92.08|92.12|92.06|2002
1612368180000|2021-02-03 16:03:00|92.1|92.06|92.12|92.06|92.14|92.08|92.1|92.06|5591
1612368190000|2021-02-03 16:03:10|92.14|92.08|92.14|92.08|92.14|92.1|92.14|92.06|6405
1612368210000|2021-02-03 16:03:30|92.12|92.06|92.04|92|92.14|92.06|92.04|92|22342
1612368220000|2021-02-03 16:03:40|92.02|91.98|92|91.96|92.04|92|92|91.96|30835
1612368230000|2021-02-03 16:03:50|91.98|91.94|91.96|91.92|92|91.94|91.96|91.92|28328
1612368240000|2021-02-03 16:04:00|91.94|91.9|91.94|91.86|91.98|91.92|91.88|91.86|25551
1612368250000|2021-02-03 16:04:10|91.98|91.88|92.06|92|92.06|92|91.96|91.88|19586
1612368260000|2021-02-03 16:04:20|92.08|92.02|92.12|92.04|92.12|92.04|92.08|92.02|5261
1612368270000|2021-02-03 16:04:30|92.14|92.06|92.26|92.18|92.26|92.18|92.14|92.06|17005
1612368280000|2021-02-03 16:04:40|92.24|92.14|92.16|92.06|92.24|92.16|92.16|92.06|5661
1612368300000|2021-02-03 16:05:00|92.18|92.08|92.16|92.08|92.18|92.08|92.14|92.08|15955
1612368310000|2021-02-03 16:05:10|92.18|92.1|92.2|92.12|92.22|92.18|92.16|92.1|49153
1612368320000|2021-02-03 16:05:20|92.16|92.1|92.14|92.1|92.16|92.1|92.14|92.1|7849
1612368330000|2021-02-03 16:05:30|92.16||92.14||92.16||92.14||6502
1612368340000|2021-02-03 16:05:40|92.16|92.12|92.26|92.18|92.26|92.18|92.16|92.12|16726
1612368350000|2021-02-03 16:05:50||92.2||92.2||92.2||92.2|1769
1612368360000|2021-02-03 16:06:00||92.18||92.18||92.18||92.18|662
1612368370000|2021-02-03 16:06:10|92.24|92.16|92.26|92.18|92.3|92.24|92.24|92.16|39729
1612368380000|2021-02-03 16:06:20|||||||||18095
1612368390000|2021-02-03 16:06:30|92.24|92.2|92.26|92.18|92.26|92.2|92.24|92.16|1681
1612368410000|2021-02-03 16:06:50|92.18|92.16|92.18|92.16|92.18|92.16|92.18|92.16|24101
1612368420000|2021-02-03 16:07:00|92.2|92.14|92.16|92.1|92.22|92.14|92.16|92.08|13807
1612368430000|2021-02-03 16:07:10|92.14|92.08|92.12|92.06|92.14|92.08|92.08|92.06|38728
1612368440000|2021-02-03 16:07:20|92.1|92.08|92.12|92.06|92.12|92.08|92.1|92.06|5575
1612368450000|2021-02-03 16:07:30|92.08|92.04|92.06|92|92.08|92.04|92.06|92|21670
1612368460000|2021-02-03 16:07:40|||||||||1127
1612368480000|2021-02-03 16:08:00|92.04|91.98|92.02|91.96|92.04|91.98|92.02|91.94|6353
1612368490000|2021-02-03 16:08:10|92||92||92||92||2050
1612368500000|2021-02-03 16:08:20|92.02|91.94|92.02|91.98|92.04|91.98|92|91.94|30547
1612368510000|2021-02-03 16:08:30|92|91.96|92.02|91.96|92.02|91.96|92|91.96|5551
1612368520000|2021-02-03 16:08:40|91.98||91.98||91.98||91.98||1541
1612368530000|2021-02-03 16:08:50|||||||||354
1612368540000|2021-02-03 16:09:00|92|91.94|91.98|91.94|92|91.96|91.96|91.94|30205
1612368550000|2021-02-03 16:09:10|91.96|91.92|92|91.94|92|91.94|91.94|91.9|43721
1612368560000|2021-02-03 16:09:20|91.98|91.96|92|91.96|92.06|91.96|91.98|91.96|21578
1612368580000|2021-02-03 16:09:40|92.04|92|92.02|91.96|92.04|92|92.02|91.96|16479
1612368600000|2021-02-03 16:10:00|||||||||327
1612368610000|2021-02-03 16:10:10|92|91.94|92|91.92|92.02|92|91.94|91.9|58356
1612368620000|2021-02-03 16:10:20|92.02||92.02||92.02||92||1000
1612368630000|2021-02-03 16:10:30|92||92||92||92||3240
1612368640000|2021-02-03 16:10:40|||||||||3285
1612368650000|2021-02-03 16:10:50|91.98||91.98||92||91.98||20
1612368660000|2021-02-03 16:11:00|91.96|91.9|91.9|91.86|91.96|91.9|91.9|91.86|20298
1612368670000|2021-02-03 16:11:10|91.88|91.82|91.86|91.78|91.9|91.82|91.76|91.7|90106
1612368680000|2021-02-03 16:11:20|91.82|91.8|91.9|91.82|91.9|91.82|91.82|91.78|22348
1612368690000|2021-02-03 16:11:30|91.88|91.84|91.86|91.78|91.92|91.84|91.86|91.78|58853
1612368700000|2021-02-03 16:11:40|91.88|91.76|91.9|91.82|91.94|91.88|91.86|91.76|72603
1612368710000|2021-02-03 16:11:50|91.88|91.86|91.9|91.84|91.9|91.86|91.86|91.78|15855
1612368720000|2021-02-03 16:12:00|91.88|91.8|91.88|91.84|91.88|91.84|91.88|91.8|2570
1612368730000|2021-02-03 16:12:10|91.9|91.86|91.9|91.86|91.9|91.86|91.9|91.84|4578
1612368740000|2021-02-03 16:12:20|91.88||91.9||91.9||91.88||3539
1612368750000|2021-02-03 16:12:30|91.88|91.88|91.98|91.88|91.98|91.88|91.88|91.88|34638
1612368760000|2021-02-03 16:12:40|91.96|91.86|91.92|91.86|91.98|91.88|91.9|91.86|6616
1612368770000|2021-02-03 16:12:50|91.9|91.84|91.84|91.8|91.9|91.84|91.84|91.8|5154
1612368780000|2021-02-03 16:13:00|91.82|91.82|91.92|91.86|91.92|91.86|91.82|91.82|34514
1612368800000|2021-02-03 16:13:20|91.9||91.9||91.9||91.9||1480
1612368810000|2021-02-03 16:13:30|91.92|91.88|92.02|91.96|92.02|91.96|91.92|91.88|62265
1612368820000|2021-02-03 16:13:40|92|91.94|92|91.96|92.02|91.96|91.98|91.9|13917
1612368830000|2021-02-03 16:13:50|91.98|91.94|91.94|91.88|91.98|91.96|91.94|91.88|867
1612368840000|2021-02-03 16:14:00|91.92|91.86|91.92|91.86|91.92|91.88|91.92|91.86|1700
1612368850000|2021-02-03 16:14:10|91.9|91.88|91.94|91.88|91.94|91.88|91.9|91.86|12158
1612368860000|2021-02-03 16:14:20|91.96|91.9|91.98|91.94|91.98|91.94|91.96|91.9|12840
1612368870000|2021-02-03 16:14:30|92.02|91.96|91.98|91.94|92.04|91.98|91.98|91.94|37399
1612368890000|2021-02-03 16:14:50|92|91.96|92|91.96|92|91.96|91.98|91.94|5446
1612368900000|2021-02-03 16:15:00|92.02|91.98|92.02|91.96|92.02|91.98|92.02|91.96|16355
1612368910000|2021-02-03 16:15:10|92.04|91.98|92.06|92.02|92.06|92.04|92.04|91.98|14816
1612368920000|2021-02-03 16:15:20|92.04|91.98|92.04|92|92.04|92|92.02|91.96|16583
1612368930000|2021-02-03 16:15:30|92.02|92.02|92.04|92.02|92.06|92.02|92.02|92|12159
1612368940000|2021-02-03 16:15:40||92||92.02||92.02||92|3173
1612368950000|2021-02-03 16:15:50|92.06||92.04||92.06||92.04||12152
1612368960000|2021-02-03 16:16:00|92.02|92|92.04|92|92.04|92.02|92.02|92|15702
1612368970000|2021-02-03 16:16:10|92.02|91.98|91.98|91.94|92.02|92|91.98|91.94|99791
1612368980000|2021-02-03 16:16:20|91.96|91.96|92|91.96|92.04|91.96|91.96|91.96|20483
1612368990000|2021-02-03 16:16:30|91.98|91.92|91.98|91.94|91.98|91.94|91.96|91.92|4782
1612369000000|2021-02-03 16:16:40|92|91.98|91.98|91.92|92|91.98|91.98|91.92|6652
1612369010000|2021-02-03 16:16:50|91.96|91.9|91.92|91.9|91.96|91.9|91.92|91.9|22156
1612369020000|2021-02-03 16:17:00|91.9|91.88|91.86|91.78|91.9|91.88|91.82|91.78|24594
1612369030000|2021-02-03 16:17:10||91.8||91.8||91.8||91.8|618
1612369040000|2021-02-03 16:17:20|91.84|91.76|91.86|91.82|91.88|91.82|91.8|91.76|35799
1612369050000|2021-02-03 16:17:30||91.8||91.8||91.8||91.78|1395
1612369060000|2021-02-03 16:17:40|91.84||91.84||91.84||91.84||6443
1612369070000|2021-02-03 16:17:50|91.82|91.78|91.84|91.8|91.84|91.82|91.82|91.76|15838
1612369080000|2021-02-03 16:18:00|91.86|91.82|91.94|91.86|91.96|91.86|91.84|91.8|29997
1612369090000|2021-02-03 16:18:10|91.92||91.9||91.92||91.9||4882
1612369100000|2021-02-03 16:18:20||91.84||91.84||91.84||91.84|2700
1612369110000|2021-02-03 16:18:30||91.86||91.88||91.88||91.86|20
1612369120000|2021-02-03 16:18:40|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.84|1926
1612369130000|2021-02-03 16:18:50|91.9|91.86|91.88|91.86|91.9|91.86|91.88|91.84|43362
1612369140000|2021-02-03 16:19:00|91.9|91.88|91.96|91.88|91.98|91.92|91.88|91.86|76219
1612369150000|2021-02-03 16:19:10|91.94|91.9|91.98|91.92|91.98|91.96|91.94|91.9|23340
1612369160000|2021-02-03 16:19:20|91.96||91.96||91.96||91.96||378
1612369170000|2021-02-03 16:19:30|91.98|91.94|92.02|91.98|92.06|91.98|91.98|91.94|15401
1612369180000|2021-02-03 16:19:40|92|91.96|92|91.96|92.02|91.96|92|91.96|3495
1612369190000|2021-02-03 16:19:50|91.98|91.94|91.94|91.88|91.98|91.94|91.94|91.86|4726
1612369200000|2021-02-03 16:20:00||91.86||91.86||91.86||91.86|9190
1612369210000|2021-02-03 16:20:10|91.92|91.84|91.92|91.88|91.92|91.88|91.92|91.84|5609
1612369230000|2021-02-03 16:20:30|91.9||91.9||91.92||91.9||47343
1612369240000|2021-02-03 16:20:40|91.92|91.9|91.92|91.9|91.96|91.92|91.92|91.88|22148
1612369250000|2021-02-03 16:20:50|91.96|91.92|91.9|91.88|91.98|91.92|91.9|91.84|10826
1612369260000|2021-02-03 16:21:00|91.88|91.86|91.86|91.82|91.88|91.86|91.86|91.82|7730
1612369270000|2021-02-03 16:21:10|91.88|91.84|92|91.92|92|91.94|91.88|91.84|17933
1612369280000|2021-02-03 16:21:20|91.98||91.96||91.98||91.96||0
1612369290000|2021-02-03 16:21:30|91.94|91.9|91.92|91.88|91.94|91.9|91.92|91.88|5566
1612369300000|2021-02-03 16:21:40|91.9||91.9||91.9||91.9||1000
1612369310000|2021-02-03 16:21:50|||||||||424
1612369320000|2021-02-03 16:22:00|91.88|91.86|91.9|91.84|91.92|91.88|91.88|91.84|44331
1612369330000|2021-02-03 16:22:10|91.92|91.86|91.96|91.94|91.96|91.94|91.9|91.86|44860
1612369340000|2021-02-03 16:22:20|91.98|91.9|91.96|91.94|92|91.96|91.96|91.9|4945
1612369350000|2021-02-03 16:22:30|91.94|91.9|91.92|91.88|91.94|91.9|91.92|91.88|16389
1612369360000|2021-02-03 16:22:40|91.94|91.92|91.9|91.88|91.94|91.92|91.9|91.88|17495
1612369370000|2021-02-03 16:22:50|91.92|91.86|91.96|91.92|91.96|91.92|91.9|91.86|98940
1612369380000|2021-02-03 16:23:00|91.94|91.9|91.92|91.88|91.94|91.9|91.92|91.88|913
1612369390000|2021-02-03 16:23:10|91.9|91.86|91.9|91.86|91.94|91.88|91.9|91.86|2453
1612369400000|2021-02-03 16:23:20|91.92|91.88|91.94|91.9|91.96|91.92|91.9|91.86|28190
1612369410000|2021-02-03 16:23:30|91.92|91.88|91.86|91.8|91.92|91.88|91.86|91.8|26851
1612369420000|2021-02-03 16:23:40|91.84||91.84||91.84||91.84||3867
1612369430000|2021-02-03 16:23:50|91.86|91.82|91.96|91.88|91.96|91.88|91.84|91.82|35328
1612369440000|2021-02-03 16:24:00|91.94|91.86|91.9|91.82|91.94|91.88|91.88|91.8|10011
1612369450000|2021-02-03 16:24:10|91.88|91.8|91.94|91.88|91.98|91.9|91.88|91.8|30430
1612369460000|2021-02-03 16:24:20|91.92|91.86|91.88|91.82|91.92|91.86|91.86|91.82|6997
1612369470000|2021-02-03 16:24:30|91.86|91.8|91.82|91.76|91.86|91.84|91.82|91.76|6289
1612369480000|2021-02-03 16:24:40|91.8|91.78|91.82|91.76|91.82|91.78|91.8|91.76|14713
1612369490000|2021-02-03 16:24:50|91.8|91.74|91.96|91.88|91.96|91.88|91.8|91.74|34737
1612369500000|2021-02-03 16:25:00|91.94|91.86|91.88|91.82|91.94|91.86|91.86|91.82|6027
1612369510000|2021-02-03 16:25:10|91.9|91.84|91.92|91.84|91.92|91.86|91.9|91.84|14053
1612369520000|2021-02-03 16:25:20|91.88|91.82|91.88|91.82|91.88|91.84|91.88|91.82|1206
1612369530000|2021-02-03 16:25:30|91.86|91.84|91.88|91.82|91.88|91.84|91.84|91.78|10697
1612369540000|2021-02-03 16:25:40|91.9|91.84|91.88|91.82|91.9|91.84|91.88|91.82|11123
1612369550000|2021-02-03 16:25:50|91.9|91.84|91.92|91.84|91.92|91.84|91.88|91.82|52442
1612369560000|2021-02-03 16:26:00|91.9|91.82|91.9|91.82|91.92|91.84|91.84|91.8|73173
1612369570000|2021-02-03 16:26:10|91.92|91.84|91.88|91.82|91.92|91.84|91.88|91.82|917
1612369580000|2021-02-03 16:26:20|91.86||91.86||91.86||91.86||0
1612369590000|2021-02-03 16:26:30|||||||||12484
1612369600000|2021-02-03 16:26:40|91.84|91.8|91.9|91.82|91.94|91.88|91.84|91.8|58437
1612369610000|2021-02-03 16:26:50|91.92|91.84|91.86|91.82|91.92|91.86|91.86|91.82|5732
1612369620000|2021-02-03 16:27:00|91.84|91.8|91.86|91.82|91.86|91.82|91.84|91.8|24900
1612369630000|2021-02-03 16:27:10|91.84||91.84||91.84||91.84||0
1612369640000|2021-02-03 16:27:20|91.86|91.8|91.88|91.82|91.88|91.84|91.84|91.8|73993
1612369650000|2021-02-03 16:27:30|91.86|91.84|91.9|91.84|91.92|91.84|91.86|91.82|51802
1612369660000|2021-02-03 16:27:40|91.88|91.82|91.92|91.86|91.92|91.86|91.86|91.82|8660
1612369670000|2021-02-03 16:27:50|91.94|91.82|91.88|91.82|91.94|91.82|91.84|91.8|33574
1612369680000|2021-02-03 16:28:00|91.86|91.8|91.84|91.82|91.86|91.82|91.84|91.8|26009
1612369690000|2021-02-03 16:28:10|91.86|91.84|91.92|91.84|91.92|91.86|91.84|91.82|47545
1612369700000|2021-02-03 16:28:20|91.9|91.9|91.88|91.84|91.9|91.9|91.88|91.84|10941
1612369710000|2021-02-03 16:28:30|91.9|91.86|91.86|91.82|91.92|91.86|91.84|91.8|27400
1612369720000|2021-02-03 16:28:40|91.88|91.84|91.86|91.84|91.92|91.84|91.86|91.82|28873
1612369730000|2021-02-03 16:28:50|91.84|91.82|91.84|91.82|91.84|91.82|91.84|91.8|115037
1612369740000|2021-02-03 16:29:00|91.88|91.84|91.84|91.82|91.9|91.84|91.84|91.8|54091
1612369750000|2021-02-03 16:29:10|91.86|91.8|91.9|91.84|91.92|91.84|91.84|91.8|20561
1612369760000|2021-02-03 16:29:20|91.88|91.86|91.9|91.84|91.92|91.86|91.84|91.82|36004
1612369770000|2021-02-03 16:29:30|91.88|91.82|91.86|91.82|91.88|91.84|91.84|91.78|72819
1612369780000|2021-02-03 16:29:40|91.88|91.84|91.92|91.86|91.94|91.88|91.88|91.82|65246
1612369790000|2021-02-03 16:29:50|91.94|91.88|92|91.9|92|91.9|91.92|91.86|29220
1612425610000|2021-02-04 08:00:10|92.32|92.12|92.08|91.92|92.32|92.12|91.96|91.92|119370
1612425620000|2021-02-04 08:00:20|92.14|92|92.14|92.02|92.14|92.04|92.14|92|5530
1612425630000|2021-02-04 08:00:30||92.04||92.02||92.04||92.02|12241
1612425640000|2021-02-04 08:00:40|||||||||558
1612425650000|2021-02-04 08:00:50|92.22|92.04|92.46|92.22|92.6|92.52|92.22|92.04|98564
1612425660000|2021-02-04 08:01:00|92.56|92.3|92.82|92.48|92.88|92.48|92.54|92.3|42106
1612425670000|2021-02-04 08:01:10|92.8||92.78||92.8||92.78||2082
1612425680000|2021-02-04 08:01:20|92.76|92.5|92.76|92.5|92.76|92.52|92.76|92.5|9952
1612425690000|2021-02-04 08:01:30|92.74|92.48|92.84|92.56|92.9|92.56|92.6|92.26|6987
1612425700000|2021-02-04 08:01:40||92.54||92.54||92.54||92.54|35985
1612425710000|2021-02-04 08:01:50|92.82|92.56|92.94|92.66|92.94|92.66|92.8|92.56|10990
1612425720000|2021-02-04 08:02:00|||||||||58952
1612425730000|2021-02-04 08:02:10|92.92|92.68|92.92|92.66|92.94|92.68|92.92|92.66|29356
1612425740000|2021-02-04 08:02:20|92.9|92.64|92.9|92.64|92.92|92.66|92.88|92.64|52188
1612425750000|2021-02-04 08:02:30|92.86|92.62|92.8|92.54|92.86|92.62|92.8|92.54|13374
1612425760000|2021-02-04 08:02:40|92.78|92.48|92.62|92.22|92.78|92.48|92.62|92.2|27119
1612425770000|2021-02-04 08:02:50|92.6|92.24|92.54|92.22|92.6|92.26|92.42|92.1|58469
1612425780000|2021-02-04 08:03:00|92.52|92.24|92.78|92.54|92.78|92.54|92.52|92.24|10895
1612425790000|2021-02-04 08:03:10|||||||||5868
1612425800000|2021-02-04 08:03:20|92.76|92.56|92.78|92.58|92.88|92.76|92.76|92.56|55856
1612425810000|2021-02-04 08:03:30|92.76|92.6|92.76|92.6|92.76|92.6|92.76|92.6|19968
1612425820000|2021-02-04 08:03:40|92.74|92.58|92.48|92.16|92.74|92.6|92.2|92.1|60533
1612425830000|2021-02-04 08:03:50|92.46||92.44||92.46||92.44||4697
1612425840000|2021-02-04 08:04:00|||||||||11305
1612425850000|2021-02-04 08:04:10|92.46|92.18|92.64|92.36|92.64|92.36|92.46|92.18|31217
1612425860000|2021-02-04 08:04:20|92.62|92.38|92.62|92.44|92.62|92.44|92.62|92.38|10883
1612425870000|2021-02-04 08:04:30|92.6|92.42|92.54|92.3|92.6|92.42|92.54|92.2|38631
1612425880000|2021-02-04 08:04:40|92.56|92.32|92.8|92.58|92.86|92.6|92.56|92.32|5872
1612425890000|2021-02-04 08:04:50|92.78|92.54|92.74|92.54|92.78|92.56|92.74|92.52|2717
1612425900000|2021-02-04 08:05:00|92.72|92.52|92.74|92.56|92.74|92.56|92.66|92.4|8083
1612425910000|2021-02-04 08:05:10|92.72|92.52|92.72|92.6|92.72|92.6|92.6|92.44|25398
1612425920000|2021-02-04 08:05:20|92.6|92.58|92.66|92.5|92.72|92.58|92.6|92.48|36723
1612425930000|2021-02-04 08:05:30|92.64|92.48|92.6|92.38|92.64|92.48|92.58|92.36|31462
1612425940000|2021-02-04 08:05:40|92.58|92.32|92.4|92.22|92.58|92.32|92.3|92.16|19053
1612425950000|2021-02-04 08:05:50||92.24||92.26||92.26||92.18|1619
1612425960000|2021-02-04 08:06:00|92.42|92.28|92.76|92.6|92.76|92.6|92.42|92.26|17509
1612425970000|2021-02-04 08:06:10|92.74|92.54|92.74|92.52|92.76|92.6|92.7|92.48|23852
1612425980000|2021-02-04 08:06:20|92.76|92.54|92.84|92.66|92.84|92.66|92.74|92.54|23944
1612425990000|2021-02-04 08:06:30|92.88|92.68|92.78|92.68|92.88|92.7|92.78|92.66|18517
1612426000000|2021-02-04 08:06:40|92.84|92.7|93|92.86|93|92.86|92.76|92.7|28187
1612426010000|2021-02-04 08:06:50|92.98|92.8|92.98|92.82|92.98|92.82|92.98|92.8|7748
1612426020000|2021-02-04 08:07:00||92.8||92.78||92.8||92.76|9690
1612426030000|2021-02-04 08:07:10|92.96||92.94||92.96||92.94||2522
1612426040000|2021-02-04 08:07:20|92.88|92.76|92.8|92.72|92.98|92.78|92.8|92.7|28476
1612426050000|2021-02-04 08:07:30|92.82|92.74|92.88|92.72|92.92|92.74|92.82|92.72|7065
1612426060000|2021-02-04 08:07:40|92.84|92.7|92.78|92.62|92.84|92.7|92.78|92.54|19157
1612426070000|2021-02-04 08:07:50|92.76|92.6|92.68|92.5|92.76|92.6|92.68|92.5|4133
1612426080000|2021-02-04 08:08:00|92.66||92.64||92.66||92.64||969
1612426090000|2021-02-04 08:08:10|92.66|92.52|92.66|92.5|92.66|92.54|92.66|92.5|5394
1612426100000|2021-02-04 08:08:20|||||||||2678
1612426110000|2021-02-04 08:08:30|92.68|92.56|92.8|92.64|92.84|92.68|92.66|92.56|27859
1612426120000|2021-02-04 08:08:40|92.82|92.66|92.98|92.82|93|92.88|92.82|92.66|69223
1612426130000|2021-02-04 08:08:50|93|92.84|92.98|92.88|93.04|93|92.98|92.84|36719
1612426140000|2021-02-04 08:09:00|92.96|92.86|92.86|92.68|92.96|92.86|92.84|92.64|46056
1612426150000|2021-02-04 08:09:10|92.84|92.66|92.8|92.64|92.84|92.66|92.78|92.6|13712
1612426160000|2021-02-04 08:09:20|92.78|92.66|92.64|92.5|92.8|92.66|92.64|92.5|54868
1612426170000|2021-02-04 08:09:30|92.62|92.48|92.42|92.28|92.62|92.48|92.38|92.24|22686
1612426180000|2021-02-04 08:09:40|92.4|92.26|92.4|92.26|92.42|92.26|92.4|92.18|12738
1612426190000|2021-02-04 08:09:50|92.38|92.24|92.32|92.16|92.38|92.24|92.28|92.16|12982
1612426200000|2021-02-04 08:10:00|92.3|92.18|92.32|92.18|92.32|92.2|92.3|92.16|1282
1612426210000|2021-02-04 08:10:10|92.34|92.2|92.6|92.48|92.68|92.5|92.34|92.2|42483
1612426220000|2021-02-04 08:10:20|92.58|92.5|92.62|92.5|92.62|92.54|92.58|92.48|1133
1612426230000|2021-02-04 08:10:30|92.6|92.52|92.68|92.56|92.68|92.56|92.6|92.52|3674
1612426240000|2021-02-04 08:10:40|92.72|92.58|92.74|92.62|92.74|92.62|92.72|92.52|106
1612426250000|2021-02-04 08:10:50|92.72|92.56|92.72|92.54|92.72|92.6|92.72|92.5|1286
1612426260000|2021-02-04 08:11:00||92.56||92.6||92.6||92.54|937
1612426270000|2021-02-04 08:11:10|92.74|92.62|92.78|92.64|92.8|92.68|92.74|92.62|15149
1612426280000|2021-02-04 08:11:20|92.8|92.66|92.86|92.74|92.88|92.74|92.78|92.66|5701
1612426290000|2021-02-04 08:11:30|92.88|92.72|92.82|92.68|92.88|92.72|92.82|92.62|21126
1612426300000|2021-02-04 08:11:40||92.64||92.66||92.66||92.64|15130
1612426310000|2021-02-04 08:11:50|92.86|92.68|92.88|92.76|92.88|92.8|92.86|92.68|3630
1612426320000|2021-02-04 08:12:00|92.86|92.74|92.7|92.58|92.86|92.74|92.7|92.5|15741
1612426330000|2021-02-04 08:12:10|92.68|92.64|92.7|92.6|92.74|92.64|92.68|92.56|6565
1612426340000|2021-02-04 08:12:20|||||||||700
1612426350000|2021-02-04 08:12:30|||||||||21449
1612426360000|2021-02-04 08:12:40|92.74|92.62|92.8|92.64|92.92|92.74|92.74|92.62|29075
1612426370000|2021-02-04 08:12:50|92.78|92.6|92.72|92.58|92.78|92.6|92.62|92.42|25392
1612426390000|2021-02-04 08:13:10|92.7|92.54|92.66|92.48|92.7|92.54|92.66|92.48|150
1612426400000|2021-02-04 08:13:20|92.72|92.5|92.72|92.62|92.72|92.62|92.7|92.5|7480
1612426410000|2021-02-04 08:13:30||92.6||92.62||92.62||92.6|7840
1612426420000|2021-02-04 08:13:40|92.7||92.7||92.7||92.7||2000
1612426430000|2021-02-04 08:13:50|92.74|92.64|92.72|92.52|93.86|93.34|92.72|92.52|444699
1612426440000|2021-02-04 08:14:00|92.7|92.54|92.52|92.42|92.7|92.6|92.52|92.32|13013
1612426450000|2021-02-04 08:14:10|92.5|92.38|92.36|92.22|92.5|92.38|92.32|92.2|16962
1612426460000|2021-02-04 08:14:20|92.4|92.24|92.6|92.44|92.62|92.5|92.38|92.24|41657
1612426470000|2021-02-04 08:14:30|92.62|92.48|92.54|92.32|92.72|92.48|92.54|92.28|19923
1612426480000|2021-02-04 08:14:40|92.52|92.34|92.56|92.38|92.58|92.42|92.5|92.34|7422
1612426490000|2021-02-04 08:14:50|||||||||2143
1612426500000|2021-02-04 08:15:00|92.38|92.36|92.42|92.32|92.5|92.38|92.38|92.2|9408
1612426510000|2021-02-04 08:15:10|92.46|92.34|92.58|92.42|92.6|92.46|92.44|92.34|48762
1612426520000|2021-02-04 08:15:20|92.6|92.44|92.58|92.44|92.6|92.44|92.58|92.44|10
1612426540000|2021-02-04 08:15:40|92.6|92.46|92.72|92.56|92.74|92.6|92.6|92.46|23209
1612426550000|2021-02-04 08:15:50|92.7||92.7||92.7||92.7||10
1612426560000|2021-02-04 08:16:00|92.68|92.54|92.68|92.5|92.7|92.54|92.56|92.42|3426
1612426580000|2021-02-04 08:16:20|92.62|92.48|92.6|92.48|92.62|92.48|92.6|92.46|2000
1612426590000|2021-02-04 08:16:30|92.58|92.46|92.56|92.42|92.58|92.5|92.52|92.4|3187
1612426600000|2021-02-04 08:16:40|92.54|92.4|92.54|92.42|92.58|92.42|92.44|92.3|8172
1612426610000|2021-02-04 08:16:50||92.38||92.4||92.4||92.38|1080
1612426620000|2021-02-04 08:17:00|92.56|92.42|92.68|92.56|92.7|92.56|92.56|92.42|13224
1612426630000|2021-02-04 08:17:10|92.7|92.58|92.86|92.72|92.9|92.72|92.7|92.58|62368
1612426640000|2021-02-04 08:17:20|92.84||92.84||92.86||92.84||1000
1612426650000|2021-02-04 08:17:30|92.86||92.86||92.86||92.86||100
1612426660000|2021-02-04 08:17:40||92.74||92.76||92.76||92.74|1537
1612426670000|2021-02-04 08:17:50|92.9|92.78|92.92|92.82|92.98|92.88|92.9|92.76|10697
1612426680000|2021-02-04 08:18:00|92.94|92.84|93.18|93.02|93.22|93.02|92.94|92.84|40526
1612426690000|2021-02-04 08:18:10|93.16|93|93.06|92.88|93.16|93|93.06|92.84|8500
1612426700000|2021-02-04 08:18:20|93.04|92.84|93.02|92.9|93.04|92.9|93.02|92.78|28
1612426710000|2021-02-04 08:18:30|93|92.88|92.92|92.76|93|92.88|92.92|92.74|13715
1612426720000|2021-02-04 08:18:40||92.72||92.7||92.72||92.66|195
1612426730000|2021-02-04 08:18:50|92.9|92.72|92.92|92.78|92.94|92.82|92.88|92.72|6142
1612426740000|2021-02-04 08:19:00|92.94|92.8|93.14|93.04|93.2|93.04|92.94|92.8|22778
1612426750000|2021-02-04 08:19:10|93.12|93.1|93.16|93.06|93.16|93.1|93.12|93.04|6300
1612426760000|2021-02-04 08:19:20|93.14||93.16||93.16||93.14||6861
1612426770000|2021-02-04 08:19:30|||||||||4078
1612426780000|2021-02-04 08:19:40|93.18|93.08|93.34|93.18|93.36|93.18|93.18|93.08|28619
1612426790000|2021-02-04 08:19:50|93.32||93.32||93.32||93.32||3015
1612426800000|2021-02-04 08:20:00|93.3||93.3||93.3||93.3||3042
1612426810000|2021-02-04 08:20:10|93.34|93.2|93.34|93.22|93.34|93.24|93.34|93.2|71563
1612426820000|2021-02-04 08:20:20|93.38|93.24|93.52|93.38|93.52|93.38|93.38|93.24|798
1612426830000|2021-02-04 08:20:30|93.54|93.4|93.78|93.7|93.8|93.7|93.5|93.34|37282
1612426840000|2021-02-04 08:20:40||93.66||93.68||93.68||93.66|33743
1612426850000|2021-02-04 08:20:50|93.76|93.66|93.72|93.6|93.76|93.66|93.68|93.54|27814
1612426860000|2021-02-04 08:21:00|93.66|93.62|93.86|93.7|93.88|93.8|93.66|93.54|22418
1612426870000|2021-02-04 08:21:10|93.84|93.68|93.76|93.6|93.84|93.74|93.76|93.58|24272
1612426880000|2021-02-04 08:21:20||93.62||93.62||93.62||93.54|1575
1612426890000|2021-02-04 08:21:30|93.7|93.56|93.9|93.8|93.9|93.8|93.68|93.54|45235
1612426900000|2021-02-04 08:21:40|93.88|93.82|93.92|93.86|93.94|93.86|93.86|93.72|51630
1612426910000|2021-02-04 08:21:50|93.94|93.78|94|93.9|94|93.94|93.94|93.76|2349
1612426920000|2021-02-04 08:22:00|94.02|93.92|93.66|93.52|94.2|93.96|93.66|93.52|145577
1612426930000|2021-02-04 08:22:10|93.62|93.54|93.62|93.5|93.72|93.56|93.54|93.42|30505
1612426940000|2021-02-04 08:22:20|93.6|93.42|93.6|93.5|93.62|93.5|93.6|93.42|48852
1612426950000|2021-02-04 08:22:30|93.58|93.42|93.6|93.52|93.6|93.52|93.56|93.42|20300
1612426960000|2021-02-04 08:22:40|93.58|93.42|93.4|93.28|93.58|93.44|93.4|93.24|10098
1612426970000|2021-02-04 08:22:50|93.38|93.22|93.2|93.04|93.38|93.3|93.2|93.02|53826
1612426980000|2021-02-04 08:23:00|93.14|93.06|93.16|93.06|93.26|93.16|93.14|93|20191
1612426990000|2021-02-04 08:23:10|93.14|93.1|93.16|93.06|93.2|93.1|93.14|93.02|2570
1612427000000|2021-02-04 08:23:20|93.18|93.08|93.46|93.32|93.6|93.36|93.16|93.08|33100
1612427010000|2021-02-04 08:23:30|93.48|93.34|93.48|93.38|93.48|93.38|93.48|93.26|2696
1612427020000|2021-02-04 08:23:40|93.46|93.34|93.46|93.24|93.46|93.34|93.46|93.2|14965
1612427030000|2021-02-04 08:23:50||93.26||93.28||93.28||93.26|20388
1612427040000|2021-02-04 08:24:00|93.44|93.3|93.46|93.32|93.48|93.34|93.44|93.3|106
1612427050000|2021-02-04 08:24:10|||||||||16057
1612427060000|2021-02-04 08:24:20|93.44|93.3|93.34|93.2|93.44|93.32|93.34|93.14|4789
1612427070000|2021-02-04 08:24:30|93.36|93.22|93.32|93.22|93.4|93.34|93.32|93.16|92842
1612427080000|2021-02-04 08:24:40|93.3|93.18|93.08|92.9|93.3|93.22|93.08|92.9|102931
1612427090000|2021-02-04 08:24:50|93.06|92.92|93.04|92.9|93.06|92.92|93.04|92.9|2308
1612427100000|2021-02-04 08:25:00|93.06|92.92|93.08|92.92|93.08|92.92|93.06|92.92|814
1612427110000|2021-02-04 08:25:10|93.06|92.94|93.08|92.94|93.08|92.94|93.06|92.94|1318
1612427120000|2021-02-04 08:25:20|93|93|93.08|92.96|93.1|93|93|92.94|7847
1612427130000|2021-02-04 08:25:30|93|93|93.06|92.96|93.08|93|93|92.96|6138
1612427140000|2021-02-04 08:25:40|93.08|93|93.06|92.92|93.08|93|93.06|92.9|13155
1612427150000|2021-02-04 08:25:50||92.94||92.94||92.94||92.94|10420
1612427160000|2021-02-04 08:26:00|93.1|92.96|93.16|93.02|93.18|93.02|93.1|92.96|14053
1612427170000|2021-02-04 08:26:10|93.18|93.04|93.18|93.04|93.28|93.06|93.12|92.98|12138
1612427180000|2021-02-04 08:26:20|93.16|93.02|93.08|92.92|93.16|93.02|93.08|92.92|6923
1612427190000|2021-02-04 08:26:30|93.06||93.04||93.06||93.04||0
1612427200000|2021-02-04 08:26:40|93.02|92.9|93|92.8|93.02|92.9|93|92.8|17918
1612427210000|2021-02-04 08:26:50|||||||||528
1612427220000|2021-02-04 08:27:00|93.02|92.82|93.14|93.04|93.16|93.06|93.02|92.82|17540
1612427230000|2021-02-04 08:27:10|93.12||93.14||93.14||93.12||299
1612427240000|2021-02-04 08:27:20|||||||||3450
1612427250000|2021-02-04 08:27:30|93.12||93.12||93.12||93.12||815
1612427260000|2021-02-04 08:27:40|93.1|93.02|92.98|92.9|93.1|93.02|92.98|92.9|12478
1612427270000|2021-02-04 08:27:50|||||||||609
1612427280000|2021-02-04 08:28:00|92.96|92.86|92.92|92.86|92.98|92.88|92.9|92.86|17510
1612427290000|2021-02-04 08:28:10|92.96|92.84|92.98|92.84|93.02|92.88|92.96|92.82|5994
1612427300000|2021-02-04 08:28:20|92.96|92.86|92.96|92.84|92.98|92.86|92.94|92.84|0
1612427310000|2021-02-04 08:28:30||92.86||92.88||92.88||92.86|10762
1612427320000|2021-02-04 08:28:40|||||||||17036
1612427330000|2021-02-04 08:28:50|92.98|92.96|93.14|92.98|93.24|93.1|92.98|92.96|34647
1612427340000|2021-02-04 08:29:00|93.12|92.96|93.08|92.9|93.12|92.96|92.96|92.82|6570
1612427350000|2021-02-04 08:29:10|93.06||93.04||93.06||93.04||7700
1612427380000|2021-02-04 08:29:40|93.02|93|93|92.84|93.02|93|93|92.82|3764
1612427390000|2021-02-04 08:29:50|92.98|92.82|93.04|92.88|93.06|93|92.82|92.8|17311
1612427400000|2021-02-04 08:30:00|93.02|92.86|92.92|92.8|93.02|92.88|92.88|92.8|11703
1612427410000|2021-02-04 08:30:10|92.94|92.82|92.98|92.82|92.98|92.82|92.94|92.82|6246
1612427420000|2021-02-04 08:30:20|93.04|92.84|93.06|92.92|93.08|93|92.96|92.84|16767
1612427430000|2021-02-04 08:30:30|93.08|92.88|93.08|92.9|93.1|92.9|93.08|92.82|20
1612427440000|2021-02-04 08:30:40|93.06|92.88|93.04|92.88|93.06|92.9|93|92.88|2159
1612427450000|2021-02-04 08:30:50|93.02|92.9|92.96|92.88|93.02|92.9|92.96|92.88|2667
1612427460000|2021-02-04 08:31:00|92.94|92.86|92.92|92.8|92.94|92.86|92.92|92.8|1670
1612427470000|2021-02-04 08:31:10|92.9||92.9||92.9||92.9||0
1612427480000|2021-02-04 08:31:20|92.8|92.78|92.86|92.7|92.9|92.78|92.8|92.7|12951
1612427490000|2021-02-04 08:31:30|92.88|92.72|92.92|92.8|93|92.8|92.88|92.72|13243
1612427500000|2021-02-04 08:31:40|92.9|92.78|92.9|92.74|92.9|92.78|92.9|92.72|0
1612427510000|2021-02-04 08:31:50|92.94|92.76|92.94|92.78|92.94|92.78|92.94|92.76|2519
1612427520000|2021-02-04 08:32:00|92.96|92.8|93.02|92.84|93.16|93.06|92.96|92.8|62659
1612427530000|2021-02-04 08:32:10|92.96|92.96|92.96|92.86|92.96|92.96|92.96|92.84|2985
1612427540000|2021-02-04 08:32:20|92.94|92.84|92.94|92.8|92.94|92.84|92.94|92.78|21441
1612427550000|2021-02-04 08:32:30|92.96|92.82|92.96|92.84|92.96|92.84|92.96|92.82|1100
1612427560000|2021-02-04 08:32:40|93|92.88|93.1|92.94|93.12|93|92.98|92.84|25965
1612427580000|2021-02-04 08:33:00|93.04|93.02|93.08|93|93.16|93.04|93.04|92.94|13462
1612427590000|2021-02-04 08:33:10|93.06||93.04||93.06||93.04||122
1612427600000|2021-02-04 08:33:20||92.94||92.9||92.94||92.9|167
1612427610000|2021-02-04 08:33:30|93.02|92.88|92.94|92.8|93.02|92.9|92.88|92.8|11792
1612427620000|2021-02-04 08:33:40|92.96|92.9|93.04|92.88|93.04|92.9|92.96|92.8|19403
1612427630000|2021-02-04 08:33:50|93||93.04||93.04||93||816
1612427650000|2021-02-04 08:34:10|93.02||93.02||93.02||93.02||0
1612427660000|2021-02-04 08:34:20|93.04|92.9|93.12|92.96|93.12|92.96|93.04|92.9|7505
1612427670000|2021-02-04 08:34:30|93.14|92.98|93.14|93.04|93.14|93.04|93.14|92.98|20722
1612427680000|2021-02-04 08:34:40|93.16|93.06|93.22|93.12|93.22|93.12|93.16|93.06|7864
1612427700000|2021-02-04 08:35:00|93.2|93.1|93|92.82|93.2|93.1|93|92.8|23726
1612427710000|2021-02-04 08:35:10|92.98||93||93||92.98||6463
1612427720000|2021-02-04 08:35:20||92.84||92.86||92.86||92.84|6120
1612427730000|2021-02-04 08:35:30|92.98|92.84|92.9|92.84|92.98|92.84|92.9|92.84|4826
1612427740000|2021-02-04 08:35:40|92.8|92.8|92.84|92.72|92.86|92.8|92.8|92.7|2571
1612427750000|2021-02-04 08:35:50|92.82|92.7|92.88|92.76|92.9|92.76|92.8|92.7|18318
1612427760000|2021-02-04 08:36:00|92.86|92.78|92.86|92.72|92.86|92.78|92.86|92.7|17657
1612427770000|2021-02-04 08:36:10|92.84||92.82||92.84||92.82||0
1612427780000|2021-02-04 08:36:20|92.84|92.74|92.9|92.74|92.92|92.74|92.84|92.74|4410
1612427800000|2021-02-04 08:36:40|||||||||1000
1612427810000|2021-02-04 08:36:50|||||||||6999
1612427820000|2021-02-04 08:37:00|92.92|92.8|92.9|92.74|93.02|92.9|92.9|92.72|39152
1612427830000|2021-02-04 08:37:10|92.92|92.76|92.98|92.84|93|92.84|92.92|92.76|570
1612427840000|2021-02-04 08:37:20|93|92.88|93.1|92.94|93.12|92.94|93|92.88|544
1612427850000|2021-02-04 08:37:30||92.96||92.98||92.98||92.96|100
1612427880000|2021-02-04 08:38:00|93.08||93.08||93.08||93.08||54
1612427890000|2021-02-04 08:38:10|93.12|93|92.96|92.8|93.12|93|92.92|92.76|15307
1612427900000|2021-02-04 08:38:20|93|92.82|92.98|92.9|93|92.9|92.98|92.82|206
1612427910000|2021-02-04 08:38:30|92.96|92.86|92.94|92.8|92.96|92.86|92.94|92.8|20
1612427920000|2021-02-04 08:38:40|||||||||633
1612427940000|2021-02-04 08:39:00|92.92|92.78|92.94|92.82|92.94|92.82|92.9|92.74|3626
1612427950000|2021-02-04 08:39:10|92.92|92.8|92.92|92.76|92.92|92.8|92.92|92.74|3937
1612427960000|2021-02-04 08:39:20||92.78||92.78||92.78||92.78|109
1612427980000|2021-02-04 08:39:40|92.94|92.8|93|92.9|93|92.92|92.94|92.8|29926
1612427990000|2021-02-04 08:39:50|92.98|92.92|93.04|92.94|93.04|92.94|92.92|92.9|6067
1612428000000|2021-02-04 08:40:00|93.08|92.96|93.26|93.1|93.28|93.1|93|92.88|74123
1612428010000|2021-02-04 08:40:10|||||||||8571
1612428020000|2021-02-04 08:40:20|||||||||2115
1612428030000|2021-02-04 08:40:30|93.24|93.08|93.14|93.02|93.24|93.1|93.12|93|11138
1612428040000|2021-02-04 08:40:40|||||||||1269
1612428050000|2021-02-04 08:40:50|93.16||93.14||93.16||93.14||1900
1612428070000|2021-02-04 08:41:10|93.16|93.04|93.2|93.04|93.22|93.04|93.16|93.04|109
1612428080000|2021-02-04 08:41:20|93.22|93.06|93.26|93.16|93.28|93.16|93.22|93.06|12438
1612428090000|2021-02-04 08:41:30|93.28|93.18|93.38|93.22|93.4|93.3|93.28|93.18|16098
1612428100000|2021-02-04 08:41:40||93.24||93.24||93.24||93.24|622
1612428110000|2021-02-04 08:41:50|||||||||500
1612428120000|2021-02-04 08:42:00|93.4|93.26|93.5|93.4|93.5|93.44|93.4|93.26|22312
1612428130000|2021-02-04 08:42:10|93.54|93.42|93.56|93.46|93.58|93.46|93.54|93.42|11918
1612428140000|2021-02-04 08:42:20|93.46|93.38|93.52|93.4|93.54|93.4|93.46|93.34|4493
1612428150000|2021-02-04 08:42:30|93.54|93.42|93.56|93.5|93.58|93.5|93.46|93.42|6163
1612428160000|2021-02-04 08:42:40|93.54|93.42|93.48|93.32|93.54|93.42|93.48|93.3|26887
1612428170000|2021-02-04 08:42:50|93.46|93.3|93.44|93.3|93.46|93.32|93.44|93.28|1300
1612428180000|2021-02-04 08:43:00||93.32||93.34||93.34||93.28|11
1612428190000|2021-02-04 08:43:10|93.46|93.36|93.58|93.44|93.58|93.44|93.46|93.36|114
1612428200000|2021-02-04 08:43:20|93.56|93.42|93.62|93.54|93.64|93.54|93.54|93.42|3740
1612428210000|2021-02-04 08:43:30|93.64|93.56|93.64|93.56|93.66|93.58|93.64|93.5|8655
1612428220000|2021-02-04 08:43:40|93.66|93.58|93.7|93.6|93.7|93.6|93.66|93.58|221
1612428230000|2021-02-04 08:43:50|93.68||93.68||93.7||93.68||5414
1612428240000|2021-02-04 08:44:00|93.66|93.54|93.5|93.4|93.66|93.6|93.5|93.34|26231
1612428250000|2021-02-04 08:44:10|93.48|93.34|93.48|93.36|93.5|93.4|93.48|93.34|16065
1612428260000|2021-02-04 08:44:20||93.32||93.34||93.34||93.32|1
1612428270000|2021-02-04 08:44:30|||||||||200
1612428280000|2021-02-04 08:44:40|93.4|93.4|93.5|93.38|93.5|93.42|93.4|93.32|8376
1612428290000|2021-02-04 08:44:50|93.48|93.32|93.6|93.48|93.68|93.56|93.38|93.24|111442
1612428300000|2021-02-04 08:45:00|93.62|93.5|93.7|93.62|93.7|93.62|93.56|93.5|5799
1612428310000|2021-02-04 08:45:10|93.72|93.64|93.88|93.78|93.88|93.78|93.72|93.64|33833
1612428320000|2021-02-04 08:45:20|93.86|93.72|93.86|93.7|93.86|93.78|93.78|93.68|9241
1612428330000|2021-02-04 08:45:30|93.84|93.66|93.74|93.62|93.84|93.7|93.74|93.6|11899
1612428340000|2021-02-04 08:45:40|93.76|93.64|93.82|93.66|93.88|93.7|93.76|93.64|15679
1612428350000|2021-02-04 08:45:50|||||||||13567
1612428360000|2021-02-04 08:46:00|93.84|93.7|93.88|93.72|93.88|93.72|93.84|93.7|2640
1612428370000|2021-02-04 08:46:10|93.9|93.74|93.9|93.76|93.9|93.76|93.88|93.74|760
1612428380000|2021-02-04 08:46:20|93.88||93.88||93.88||93.86||2205
1612428390000|2021-02-04 08:46:30||93.78||93.78||93.78||93.78|1108
1612428400000|2021-02-04 08:46:40|93.86|93.8|93.86|93.72|93.88|93.82|93.82|93.7|11471
1612428430000|2021-02-04 08:47:10|93.84|93.7|93.72|93.6|93.84|93.7|93.72|93.6|41652
1612428440000|2021-02-04 08:47:20|93.7|93.58|93.64|93.5|93.7|93.58|93.64|93.5|150
1612428450000|2021-02-04 08:47:30|93.5|93.48|93.58|93.48|93.62|93.5|93.5|93.44|42649
1612428460000|2021-02-04 08:47:40|93.6|93.5|93.7|93.54|93.74|93.54|93.6|93.5|17240
1612428470000|2021-02-04 08:47:50|||||||||3500
1612428480000|2021-02-04 08:48:00|||||||||3080
1612428490000|2021-02-04 08:48:10|||||||||7536
1612428510000|2021-02-04 08:48:30|93.72|93.56|93.74|93.64|93.74|93.64|93.7|93.56|8800
1612428520000|2021-02-04 08:48:40|93.72||93.72||93.72||93.72||10
1612428530000|2021-02-04 08:48:50|93.74|93.58|93.68|93.62|93.74|93.62|93.66|93.56|6662
1612428540000|2021-02-04 08:49:00|93.7|93.64|93.8|93.72|93.84|93.72|93.7|93.64|26975
1612428550000|2021-02-04 08:49:10|93.82|93.74|93.82|93.72|93.84|93.74|93.82|93.72|0
1612428560000|2021-02-04 08:49:20|93.84|93.74|93.9|93.82|93.9|93.82|93.84|93.74|0
1612428570000|2021-02-04 08:49:30|93.88|93.78|93.88|93.72|93.88|93.82|93.88|93.72|3029
1612428580000|2021-02-04 08:49:40|93.86|93.68|93.8|93.68|93.86|93.68|93.8|93.68|5739
1612428590000|2021-02-04 08:49:50|93.78|93.64|93.72|93.58|93.78|93.64|93.72|93.56|2517
1612428610000|2021-02-04 08:50:10||93.6||93.62||93.62||93.6|13484
1612428620000|2021-02-04 08:50:20|93.76|93.64|93.84|93.66|93.84|93.66|93.76|93.64|4279
1612428630000|2021-02-04 08:50:30|93.8|93.64|93.78|93.66|93.8|93.66|93.78|93.62|11108
1612428640000|2021-02-04 08:50:40||93.64||93.62||93.64||93.62|12371
1612428650000|2021-02-04 08:50:50|93.76|93.64|93.66|93.54|93.76|93.64|93.66|93.54|8517
1612428660000|2021-02-04 08:51:00|||||||||28055
1612428670000|2021-02-04 08:51:10|||||||||3000
1612428680000|2021-02-04 08:51:20|||||||||5300
1612428690000|2021-02-04 08:51:30|93.64|93.52|93.68|93.52|93.72|93.54|93.56|93.44|14403
1612428700000|2021-02-04 08:51:40||93.54||93.54||93.54||93.54|0
1612428710000|2021-02-04 08:51:50|93.7|93.58|93.8|93.64|93.8|93.64|93.7|93.58|44865
1612428720000|2021-02-04 08:52:00|93.78|93.66|93.74|93.6|93.78|93.66|93.74|93.58|8973
1612428730000|2021-02-04 08:52:10|93.6|93.58|93.58|93.46|93.74|93.58|93.52|93.46|8790
1612428740000|2021-02-04 08:52:20|93.56|93.44|93.54|93.44|93.56|93.44|93.54|93.44|12
1612428750000|2021-02-04 08:52:30|93.56|93.46|93.62|93.48|93.64|93.5|93.54|93.46|20825
1612428760000|2021-02-04 08:52:40|93.46|93.46|93.54|93.42|93.6|93.5|93.46|93.4|41486
1612428770000|2021-02-04 08:52:50|93.52|93.4|93.4|93.3|93.52|93.4|93.4|93.3|47635
1612428780000|2021-02-04 08:53:00|93.48|93.32|93.5|93.4|93.54|93.4|93.48|93.32|4053
1612428790000|2021-02-04 08:53:10|93.48|93.38|93.48|93.38|93.48|93.38|93.48|93.38|18
1612428800000|2021-02-04 08:53:20|93.5|93.4|93.48|93.38|93.5|93.4|93.48|93.38|0
1612428810000|2021-02-04 08:53:30||93.4||93.38||93.4||93.38|1481
1612428820000|2021-02-04 08:53:40|93.46|93.36|93.48|93.36|93.48|93.36|93.46|93.3|14259
1612428830000|2021-02-04 08:53:50|93.5|93.38|93.54|93.4|93.54|93.4|93.48|93.38|1973
1612428840000|2021-02-04 08:54:00|93.52|93.38|93.48|93.36|93.54|93.38|93.48|93.34|3612
1612428850000|2021-02-04 08:54:10|||||||||431
1612428860000|2021-02-04 08:54:20|||||||||150
1612428870000|2021-02-04 08:54:30|93.46|93.34|93.28|93.16|93.46|93.34|93.28|93.14|27789
1612428880000|2021-02-04 08:54:40|93.22|93.14|93.24|93.12|93.26|93.14|93.16|93.1|49168
1612428890000|2021-02-04 08:54:50|93.22||93.2||93.24||93.2||2534
1612428900000|2021-02-04 08:55:00|93.12|93.1|93.14|93.04|93.16|93.1|93.12|93.02|8725
1612428910000|2021-02-04 08:55:10|93.12|93.02|93.22|93.1|93.24|93.1|93.12|93.02|20397
1612428920000|2021-02-04 08:55:20|93.2|93.12|93.2|93.12|93.2|93.12|93.2|93.12|2503
1612428930000|2021-02-04 08:55:30|93.18|93.1|93.16|93.04|93.18|93.1|93.14|93.04|1698
1612428940000|2021-02-04 08:55:40|93.18|93.06|93.24|93.12|93.28|93.12|93.14|93.06|9947
1612428950000|2021-02-04 08:55:50|93.26||93.24||93.26||93.24||500
1612428960000|2021-02-04 08:56:00|93.22||93.22||93.22||93.22||0
1612428970000|2021-02-04 08:56:10|93.24||93.22||93.24||93.22||11687
1612428980000|2021-02-04 08:56:20|93.24|93.14|93.18|93.04|93.46|93.22|93.12|93.04|118154
1612428990000|2021-02-04 08:56:30|93.14|93.02|93.12|93.02|93.14|93.04|93.12|93.02|10792
1612429010000|2021-02-04 08:56:50|93.18|93.04|93.18|93.08|93.26|93.1|93.16|93.04|20530
1612429020000|2021-02-04 08:57:00|93.16|93.1|93.18|93.1|93.26|93.1|93.16|93.1|7894
1612429040000|2021-02-04 08:57:20|93.16|93.08|93.12|93.04|93.16|93.08|93.12|93.02|8014
1612429050000|2021-02-04 08:57:30|93.18|93.06|93.24|93.14|93.32|93.14|93.18|93.06|102452
1612429060000|2021-02-04 08:57:40|93.22|93.16|93.22|93.14|93.22|93.16|93.22|93.14|2020
1612429070000|2021-02-04 08:57:50|93.2||93.2||93.2||93.2||3367
1612429080000|2021-02-04 08:58:00|93.24|93.16|93.16|93.02|93.24|93.16|93.06|93.02|14042
1612429090000|2021-02-04 08:58:10|||||||||3
1612429100000|2021-02-04 08:58:20|93.14|93|93.12|93|93.14|93|93.12|93|13783
1612429120000|2021-02-04 08:58:40|93.16|93.02|93.12|93.04|93.16|93.08|93.12|93.02|5217
1612429130000|2021-02-04 08:58:50|93.16||93.16||93.16||93.16||1128
1612429140000|2021-02-04 08:59:00|93.12|93.06|93.52|93.36|93.52|93.36|93.12|93.04|176038
1612429150000|2021-02-04 08:59:10|93.5|93.34|93.54|93.42|93.58|93.44|93.42|93.32|63300
1612429160000|2021-02-04 08:59:20|93.56|93.44|93.56|93.38|93.56|93.44|93.42|93.34|19322
1612429170000|2021-02-04 08:59:30|93.5|93.4|93.54|93.44|93.58|93.46|93.5|93.4|9746
1612429180000|2021-02-04 08:59:40|||||||||6295
1612429190000|2021-02-04 08:59:50|93.52|93.4|93.52|93.34|93.54|93.4|93.38|93.32|18609
1612429200000|2021-02-04 09:00:00|93.36|93.36|93.52|93.36|93.54|93.36|93.36|93.32|35778
1612429210000|2021-02-04 09:00:10|93.46|93.4|93.52|93.38|93.52|93.4|93.46|93.36|1107
1612429220000|2021-02-04 09:00:20|93.54|93.42|93.54|93.38|93.68|93.52|93.42|93.34|96600
1612429230000|2021-02-04 09:00:30|||||||||2020
1612429250000|2021-02-04 09:00:50|93.52||93.5||93.52||93.5||840
1612429260000|2021-02-04 09:01:00|93.48|93.34|93.48|93.32|93.48|93.34|93.48|93.3|3403
1612429270000|2021-02-04 09:01:10||93.34||93.34||93.34||93.32|172
1612429280000|2021-02-04 09:01:20||93.32||93.32||93.32||93.32|5000
1612429290000|2021-02-04 09:01:30|93.44|93.34|93.34|93.24|93.46|93.34|93.34|93.24|0
1612429300000|2021-02-04 09:01:40|93.32|93.22|93.32|93.22|93.36|93.22|93.32|93.2|1073
1612429310000|2021-02-04 09:01:50|93.34|93.24|93.4|93.32|93.52|93.32|93.34|93.24|89831
1612429320000|2021-02-04 09:02:00|93.48|93.34|93.42|93.34|93.56|93.4|93.42|93.34|16061
1612429330000|2021-02-04 09:02:10|93.4|93.32|93.36|93.26|93.4|93.32|93.34|93.26|3843
1612429350000|2021-02-04 09:02:30|93.32|93.22|93.26|93.14|93.36|93.22|93.26|93.14|8228
1612429360000|2021-02-04 09:02:40|93.24|93.12|93.12|93.02|93.24|93.12|93.12|93.02|3111
1612429370000|2021-02-04 09:02:50|93.1|93.04|93.08|93.02|93.1|93.04|93.08|93.02|3470
1612429380000|2021-02-04 09:03:00|93.1|93.04|93.26|93.14|93.28|93.14|93.08|93.04|30808
1612429390000|2021-02-04 09:03:10|93.32|93.16|93.38|93.24|93.44|93.26|93.3|93.14|33175
1612429410000|2021-02-04 09:03:30|93.36|93.26|93.34|93.26|93.36|93.3|93.3|93.26|8710
1612429420000|2021-02-04 09:03:40|93.4|93.24|93.38|93.24|93.4|93.24|93.38|93.24|5782
1612429430000|2021-02-04 09:03:50|93.3|93.26|93.4|93.3|93.4|93.3|93.3|93.24|1534
1612429440000|2021-02-04 09:04:00|93.42|93.32|93.46|93.4|93.52|93.4|93.4|93.32|8702
1612429450000|2021-02-04 09:04:10|93.44|93.38|93.4|93.28|93.44|93.38|93.36|93.26|22488
1612429460000|2021-02-04 09:04:20|93.42|93.3|93.4|93.32|93.42|93.32|93.34|93.28|5052
1612429470000|2021-02-04 09:04:30|93.38|93.3|93.36|93.26|93.38|93.3|93.32|93.22|3888
1612429480000|2021-02-04 09:04:40|93.34|93.24|93.36|93.24|93.36|93.24|93.34|93.22|15123
1612429490000|2021-02-04 09:04:50|93.34||93.34||93.34||93.34||5000
1612429500000|2021-02-04 09:05:00|93.32|93.22|93.2|93.12|93.36|93.22|93.2|93.08|50859
1612429510000|2021-02-04 09:05:10|93.24|93.14|93.24|93.18|93.24|93.18|93.24|93.14|993
1612429520000|2021-02-04 09:05:20|93.26|93.2|93.34|93.24|93.36|93.24|93.26|93.2|3534
1612429530000|2021-02-04 09:05:30|93.32|93.22|93.3|93.18|93.32|93.22|93.3|93.18|9202
1612429540000|2021-02-04 09:05:40|93.26||93.26||93.26||93.24||1194
1612429550000|2021-02-04 09:05:50|93.24||93.24||93.24||93.24||2570
1612429560000|2021-02-04 09:06:00|93.26|93.2|93.28|93.18|93.36|93.24|93.26|93.18|13000
1612429570000|2021-02-04 09:06:10|||||||||1642
1612429580000|2021-02-04 09:06:20|||||||||4954
1612429590000|2021-02-04 09:06:30|||||||||29858
1612429630000|2021-02-04 09:07:10|93.26|93.16|93.18|93.06|93.26|93.18|93.18|93.04|14924
1612429640000|2021-02-04 09:07:20|93.2|93.04|93.2|93.12|93.24|93.12|93.2|93.02|27955
1612429650000|2021-02-04 09:07:30|93.18||93.18||93.2||93.18||10924
1612429660000|2021-02-04 09:07:40|93.2|93.14|93.24|93.16|93.26|93.16|93.18|93.14|43885
1612429680000|2021-02-04 09:08:00|||||||||10336
1612429690000|2021-02-04 09:08:10|93.26|93.18|93.24|93.14|93.28|93.18|93.22|93.12|12843
1612429700000|2021-02-04 09:08:20|93.26|93.16|93.28|93.16|93.3|93.16|93.26|93.16|100
1612429710000|2021-02-04 09:08:30||93.14||93.14||93.14||93.14|0
1612429720000|2021-02-04 09:08:40|||||||||1058
1612429740000|2021-02-04 09:09:00||93.16||93.2||93.2||93.16|12
1612429750000|2021-02-04 09:09:10|93.26|93.22|93.26|93.2|93.26|93.24|93.26|93.2|2777
1612429760000|2021-02-04 09:09:20|93.28|93.22|93.3|93.22|93.34|93.24|93.28|93.22|8218
1612429780000|2021-02-04 09:09:40|93.28|93.2|93.1|93.04|93.28|93.2|93.1|93.04|85767
1612429790000|2021-02-04 09:09:50|93.14|93.06|93.08|93|93.14|93.06|93.04|93|40102
1612429800000|2021-02-04 09:10:00|||||||||2191
1612429810000|2021-02-04 09:10:10|93.06|92.98|93.04|92.98|93.06|92.98|92.98|92.96|20960
1612429820000|2021-02-04 09:10:20|93.02|93|93|92.94|93.02|93|93|92.9|6791
1612429830000|2021-02-04 09:10:30|92.98|92.9|93|92.92|93|92.92|92.98|92.9|9501
1612429840000|2021-02-04 09:10:40|93.02|92.94|93.14|93.04|93.14|93.06|93.02|92.94|7361
1612429850000|2021-02-04 09:10:50|93.12||93.12||93.12||93.12||0
1612429860000|2021-02-04 09:11:00|93.14|93.06|93.16|93.08|93.22|93.12|93.14|93.06|7602
1612429880000|2021-02-04 09:11:20||93.1||93.1||93.1||93.08|54
1612429890000|2021-02-04 09:11:30|93.14|93.06|93.14|93.06|93.16|93.08|93.1|93.04|10824
1612429900000|2021-02-04 09:11:40|93.12|93.04|93.12|93.04|93.14|93.04|93.1|93.04|863
1612429910000|2021-02-04 09:11:50|||||||||350
1612429920000|2021-02-04 09:12:00|93.08|93|93.02|92.94|93.08|93|93.02|92.92|42145
1612429930000|2021-02-04 09:12:10|93.04|92.96|93.06|92.96|93.06|92.98|93.02|92.94|14646
1612429940000|2021-02-04 09:12:20|93.02||93.02||93.02||93.02||1713
1612429950000|2021-02-04 09:12:30|93|92.94|92.98|92.9|93|92.94|92.98|92.9|16772
1612429960000|2021-02-04 09:12:40|||||||||419
1612429970000|2021-02-04 09:12:50|92.96|92.92|92.92|92.86|92.96|92.92|92.9|92.86|21328
1612429980000|2021-02-04 09:13:00|||||||||10696
1612429990000|2021-02-04 09:13:10|92.96|92.88|92.9|92.8|92.98|92.88|92.86|92.8|39229
1612430000000|2021-02-04 09:13:20|92.88||92.88||92.88||92.88||0
1612430020000|2021-02-04 09:13:40|92.86|92.76|92.84|92.74|92.86|92.76|92.84|92.74|2666
1612430030000|2021-02-04 09:13:50|92.82|92.76|92.82|92.74|92.84|92.76|92.82|92.74|85
1612430040000|2021-02-04 09:14:00||92.76||92.76||92.76||92.76|1416
1612430050000|2021-02-04 09:14:10|92.84||92.84||92.84||92.84||106
1612430060000|2021-02-04 09:14:20|92.82|92.74|92.78|92.7|92.82|92.8|92.78|92.7|17246
1612430080000|2021-02-04 09:14:40|92.76|92.72|92.68|92.6|92.76|92.72|92.68|92.6|26658
1612430090000|2021-02-04 09:14:50|||||||||72
1612430100000|2021-02-04 09:15:00|92.7|92.62|92.92|92.82|92.94|92.82|92.7|92.62|31055
1612430110000|2021-02-04 09:15:10|92.96|92.84|92.9|92.82|92.98|92.86|92.88|92.76|25185
1612430120000|2021-02-04 09:15:20|92.94|92.84|92.96|92.86|92.96|92.86|92.94|92.84|430
1612430130000|2021-02-04 09:15:30||92.88||92.88||92.88||92.88|282
1612430140000|2021-02-04 09:15:40|93|92.9|93.04|92.94|93.04|92.94|93|92.88|21
1612430160000|2021-02-04 09:16:00|93.02|92.92|92.98|92.84|93.02|92.92|92.92|92.8|53926
1612430170000|2021-02-04 09:16:10|93.02|92.86|93.04|92.94|93.04|92.96|93.02|92.86|7658
1612430180000|2021-02-04 09:16:20|||||||||14892
1612430190000|2021-02-04 09:16:30|93.06|92.98|93.06|92.98|93.06|92.98|93.02|92.98|3650
1612430200000|2021-02-04 09:16:40|93|92.94|93|92.96|93.06|92.96|92.98|92.92|139854
1612430210000|2021-02-04 09:16:50|92.98|92.94|92.88|92.78|93|92.94|92.88|92.78|33344
1612430220000|2021-02-04 09:17:00|||||||||1600
1612430230000|2021-02-04 09:17:10|92.86|92.76|92.82|92.74|92.86|92.76|92.82|92.72|25084
1612430240000|2021-02-04 09:17:20|92.84|92.76|92.86|92.8|92.86|92.8|92.82|92.76|4338
1612430250000|2021-02-04 09:17:30|92.88|92.86|92.94|92.86|92.94|92.88|92.88|92.8|58152
1612430260000|2021-02-04 09:17:40|92.92||92.96||92.96||92.92||292
1612430270000|2021-02-04 09:17:50|92.82|92.82|92.92|92.82|92.94|92.86|92.82|92.8|77298
1612430290000|2021-02-04 09:18:10|92.94|92.84|92.94|92.84|92.96|92.84|92.94|92.84|17656
1612430320000|2021-02-04 09:18:40|92.92|92.8|92.86|92.8|92.92|92.8|92.86|92.8|3481
1612430330000|2021-02-04 09:18:50|92.84|92.76|92.8|92.74|92.84|92.76|92.8|92.74|8063
1612430340000|2021-02-04 09:19:00|92.78|92.72|92.78|92.7|92.8|92.72|92.78|92.7|8380
1612430350000|2021-02-04 09:19:10|92.8|92.72|92.78|92.72|92.8|92.72|92.78|92.7|20
1612430360000|2021-02-04 09:19:20|92.76|92.7|92.76|92.7|92.78|92.7|92.76|92.7|6259
1612430370000|2021-02-04 09:19:30|92.78|92.72|92.88|92.8|92.88|92.8|92.78|92.72|18479
1612430380000|2021-02-04 09:19:40|92.86|92.78|92.86|92.8|92.86|92.8|92.86|92.78|35
1612430390000|2021-02-04 09:19:50|92.84|92.78|92.84|92.74|92.86|92.78|92.78|92.7|33162
1612430400000|2021-02-04 09:20:00|92.86|92.76|92.84|92.78|92.92|92.82|92.84|92.76|20419
1612430410000|2021-02-04 09:20:10|92.86|92.82|92.88|92.78|92.88|92.82|92.84|92.78|18939
1612430420000|2021-02-04 09:20:20|92.84|92.8|92.86|92.78|92.88|92.82|92.84|92.78|4005
1612430440000|2021-02-04 09:20:40|92.88|92.8|92.88|92.84|92.88|92.84|92.88|92.8|6713
1612430450000|2021-02-04 09:20:50|92.92|92.86|92.98|92.9|92.98|92.9|92.92|92.86|14355
1612430460000|2021-02-04 09:21:00|92.96|92.88|92.94|92.86|92.96|92.88|92.92|92.84|21059
1612430480000|2021-02-04 09:21:20|||||||||2107
1612430490000|2021-02-04 09:21:30|92.96|92.88|92.96|92.88|92.96|92.88|92.96|92.88|69376
1612430500000|2021-02-04 09:21:40|92.98|92.9|93.04|92.98|93.04|93|92.98|92.9|33887
1612430510000|2021-02-04 09:21:50|93.06|93|93.18|93.1|93.18|93.1|93.04|92.96|77274
1612430520000|2021-02-04 09:22:00|93.2||93.18||93.2||93.18||205
1612430530000|2021-02-04 09:22:10|93.16|93.06|93.14|93.04|93.16|93.06|93.14|93.04|4554
1612430540000|2021-02-04 09:22:20|93.12|93.02|93.04|92.96|93.12|93.02|92.98|92.9|35083
1612430550000|2021-02-04 09:22:30|93.02|92.94|93|92.92|93.02|92.94|93|92.9|0
1612430560000|2021-02-04 09:22:40|92.98|92.9|92.94|92.84|92.98|92.9|92.94|92.84|15754
1612430570000|2021-02-04 09:22:50|92.92|92.82|92.88|92.8|92.92|92.82|92.88|92.78|7852
1612430590000|2021-02-04 09:23:10|92.9|92.82|92.98|92.9|93|92.9|92.9|92.82|61
1612430600000|2021-02-04 09:23:20|||||||||1109
1612430620000|2021-02-04 09:23:40|92.96|92.92|92.96|92.9|92.98|92.92|92.96|92.9|10399
1612430640000|2021-02-04 09:24:00|92.98|92.92|93.06|92.96|93.1|93|92.98|92.92|13490
1612430650000|2021-02-04 09:24:10||92.98||92.98||92.98||92.98|0
1612430660000|2021-02-04 09:24:20|93.04|92.96|93.04|92.94|93.04|92.96|93.04|92.92|14595
1612430670000|2021-02-04 09:24:30|93.02|92.92|92.98|92.92|93.02|92.92|92.94|92.92|4197
1612430680000|2021-02-04 09:24:40|92.96|92.9|93|92.94|93|92.94|92.96|92.9|10872
1612430700000|2021-02-04 09:25:00|93.02|92.96|93.1|93.02|93.12|93.02|93.02|92.96|10240
1612430720000|2021-02-04 09:25:20|||||||||1163
1612430730000|2021-02-04 09:25:30|||||||||250
1612430740000|2021-02-04 09:25:40||93.04||93.02||93.04||93.02|250
1612430760000|2021-02-04 09:26:00|93.08|93.04|93.22|93.12|93.24|93.12|93.08|93.04|23125
1612430780000|2021-02-04 09:26:20|93.24|93.14|93.24|93.12|93.26|93.16|93.16|93.1|45825
1612430790000|2021-02-04 09:26:30|93.22|93.1|93.14|93.08|93.22|93.1|93.14|93.08|1620
1612430800000|2021-02-04 09:26:40|93.12|93.06|93.08|93|93.12|93.06|93.06|93|9964
1612430810000|2021-02-04 09:26:50|93.06|93.02|93.02|92.96|93.06|93.02|93|92.96|52155
1612430820000|2021-02-04 09:27:00|93.04|92.98|93.16|93.06|93.2|93.18|93.04|92.98|71801
1612430830000|2021-02-04 09:27:10|93.14|93.08|93.16|93.08|93.16|93.08|93.14|93.08|0
1612430840000|2021-02-04 09:27:20|93.14||93.16||93.16||93.14||4038
1612430850000|2021-02-04 09:27:30|93.18|93.1|93.24|93.14|93.24|93.14|93.18|93.1|4146
1612430880000|2021-02-04 09:28:00|93.26|93.16|93.34|93.24|93.36|93.24|93.26|93.16|16282
1612430890000|2021-02-04 09:28:10|93.32||93.32||93.32||93.32||54
1612430900000|2021-02-04 09:28:20|93.3|93.2|93.24|93.16|93.3|93.2|93.24|93.16|12108
1612430910000|2021-02-04 09:28:30|93.22|93.14|93.16|93.06|93.22|93.14|93.16|93.06|1820
1612430920000|2021-02-04 09:28:40|93.14|93.04|93.14|93.04|93.14|93.04|93.12|93.02|1173
1612430930000|2021-02-04 09:28:50|93.12|93.02|93.12|93.02|93.12|93.02|93.12|93|8
1612430940000|2021-02-04 09:29:00|93.08|93|93.08|93|93.08|93|93.08|93|56
1612430950000|2021-02-04 09:29:10|93.06|92.96|93.02|92.94|93.06|92.96|93.02|92.92|20696
1612430960000|2021-02-04 09:29:20|93.04||93.02||93.04||93.02||15000
1612430980000|2021-02-04 09:29:40||92.92||92.92||92.92||92.92|100
1612430990000|2021-02-04 09:29:50||92.94||92.92||92.94||92.92|21390
1612431000000|2021-02-04 09:30:00|93.04|93|93.04|92.94|93.04|93|93.04|92.92|15
1612431010000|2021-02-04 09:30:10|93.02|92.92|93.04|92.98|93.08|93.02|93|92.92|28302
1612431020000|2021-02-04 09:30:20|||||||||2659
1612431030000|2021-02-04 09:30:30|93.02|92.96|92.96|92.86|93.02|92.96|92.96|92.86|16785
1612431040000|2021-02-04 09:30:40|92.94||92.92||92.94||92.92||1200
1612431050000|2021-02-04 09:30:50|92.9|92.84|92.9|92.82|92.92|92.84|92.9|92.82|4740
1612431060000|2021-02-04 09:31:00|92.92|92.84|93|92.88|93|92.88|92.92|92.84|3340
1612431070000|2021-02-04 09:31:10|93.02|92.9|93.06|92.96|93.06|92.96|93.02|92.9|0
1612431080000|2021-02-04 09:31:20|93.04|92.94|93.02|92.94|93.04|92.94|93|92.94|3123
1612431090000|2021-02-04 09:31:30|93.04|92.96|93.06|92.96|93.08|92.96|93.04|92.96|1069
1612431100000|2021-02-04 09:31:40|93.04|92.94|93.04|92.96|93.04|92.96|93.04|92.94|16
1612431120000|2021-02-04 09:32:00|93.06|92.98|93.1|92.98|93.12|93.02|93.04|92.98|11265
1612431130000|2021-02-04 09:32:10|93.08|93|93.12|93.02|93.14|93.02|93.06|93|1347
1612431140000|2021-02-04 09:32:20|93.1||93.08||93.1||93.08||50
1612431150000|2021-02-04 09:32:30|93.06|93|93.04|92.94|93.06|93|93.04|92.94|4126
1612431160000|2021-02-04 09:32:40|93.02|92.9|92.92|92.86|93.02|92.9|92.92|92.86|3933
1612431170000|2021-02-04 09:32:50|92.9|92.84|92.92|92.84|92.92|92.84|92.9|92.82|0
1612431180000|2021-02-04 09:33:00|92.94|92.86|93.02|92.94|93.04|92.96|92.92|92.86|19992
1612431200000|2021-02-04 09:33:20||92.96||92.94||92.96||92.94|350
1612431210000|2021-02-04 09:33:30|||||||||793
1612431230000|2021-02-04 09:33:50|||||||||1500
1612431240000|2021-02-04 09:34:00|93.04|92.98|93.1|93|93.1|93|93.04|92.98|4930
1612431250000|2021-02-04 09:34:10|93.12|93.02|93.1|93.02|93.12|93.02|93.1|93.02|2308
1612431260000|2021-02-04 09:34:20|93.12|93.04|93.14|93.04|93.14|93.04|93.12|93.04|5000
1612431270000|2021-02-04 09:34:30|93.12||93.12||93.12||93.12||37
1612431280000|2021-02-04 09:34:40|93.1|93.02|93.02|92.94|93.1|93.02|93.02|92.94|18530
1612431290000|2021-02-04 09:34:50|93|92.92|93.04|92.94|93.04|92.94|93|92.9|3035
1612431300000|2021-02-04 09:35:00|93.02|92.92|93.02|92.92|93.02|92.92|93.02|92.92|5
1612431310000|2021-02-04 09:35:10|93.04|92.94|93.1|93.02|93.12|93.02|93.04|92.94|7830
1612431320000|2021-02-04 09:35:20|93.12||93.12||93.12||93.12||1235
1612431360000|2021-02-04 09:36:00|||||||||1059
1612431370000|2021-02-04 09:36:10|93.1|93|93.06|92.96|93.12|93|93.06|92.94|22796
1612431400000|2021-02-04 09:36:40|93.04|93|93.02|92.92|93.04|93|93|92.92|4617
1612431410000|2021-02-04 09:36:50|93|92.94|93.08|92.98|93.1|93|92.98|92.94|222464
1612431420000|2021-02-04 09:37:00|93.06|92.96|93.12|93.04|93.14|93.04|93.06|92.94|10923
1612431430000|2021-02-04 09:37:10|93.1|93.06|93.1|93.04|93.1|93.06|93.1|93.04|10797
1612431460000|2021-02-04 09:37:40|93.08|93.02|92.98|92.92|93.16|93.14|92.98|92.92|114379
1612431470000|2021-02-04 09:37:50|93|93|93|92.92|93.06|93.02|92.98|92.92|121126
1612431480000|2021-02-04 09:38:00|92.98|92.9|93|92.94|93|92.94|92.96|92.9|14049
1612431490000|2021-02-04 09:38:10|93.02|92.96|93.04|92.96|93.08|93|93|92.94|11645
1612431500000|2021-02-04 09:38:20|93.02|92.94|93.08|93|93.12|93.04|93|92.94|19773
1612431510000|2021-02-04 09:38:30|93.1|93.02|93.18|93.08|93.18|93.08|93.1|93.02|2337
1612431520000|2021-02-04 09:38:40|93.16|93.06|93.14|93.04|93.16|93.06|93.1|93.02|7667
1612431530000|2021-02-04 09:38:50||93.06||93.06||93.08||93.06|4563
1612431540000|2021-02-04 09:39:00||93.08||93.08||93.08||93.06|1057
1612431550000|2021-02-04 09:39:10|||||||||1055
1612431570000|2021-02-04 09:39:30|93.12|93.06|93.12|93.02|93.12|93.06|93.12|93.02|5475
1612431580000|2021-02-04 09:39:40|||||||||10681
1612431590000|2021-02-04 09:39:50|||||||||895
1612431610000|2021-02-04 09:40:10|93.1|93|93.04|92.96|93.1|93|93.04|92.94|5207
1612431620000|2021-02-04 09:40:20|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|0
1612431640000|2021-02-04 09:40:40|93.04|93|93.02|92.94|93.04|93|93.02|92.94|108
1612431650000|2021-02-04 09:40:50|93.04|92.96|93.1|93.02|93.12|93.02|93.04|92.96|6684
1612431660000|2021-02-04 09:41:00|93.08|93|93.02|92.94|93.08|93|93.02|92.94|5079
1612431670000|2021-02-04 09:41:10|93.04|92.96|93.02|92.94|93.06|93|93.02|92.92|40460
1612431680000|2021-02-04 09:41:20|93||93||93||93||2151
1612431700000|2021-02-04 09:41:40|92.98|92.92|92.96|92.9|92.98|92.92|92.96|92.9|3231
1612431710000|2021-02-04 09:41:50|92.98||92.96||92.98||92.96||3
1612431730000|2021-02-04 09:42:10|92.94|92.86|92.92|92.84|92.94|92.86|92.92|92.82|15446
1612431740000|2021-02-04 09:42:20|92.9|92.82|92.88|92.78|92.9|92.82|92.88|92.76|15643
1612431750000|2021-02-04 09:42:30|92.9|92.8|93.04|92.94|93.06|92.98|92.9|92.8|24611
1612431760000|2021-02-04 09:42:40|93.02||93.02||93.02||93.02||0
1612431780000|2021-02-04 09:43:00|93|92.92|93.02|92.94|93.02|92.94|92.98|92.92|6521
1612431790000|2021-02-04 09:43:10|92.98|92.92|92.98|92.9|92.98|92.92|92.98|92.9|0
1612431800000|2021-02-04 09:43:20|92.96|92.88|92.96|92.9|92.96|92.9|92.96|92.88|0
1612431810000|2021-02-04 09:43:30||92.88||92.9||92.9||92.88|390
1612431830000|2021-02-04 09:43:50|||||||||3000
1612431840000|2021-02-04 09:44:00|||||||||16608
1612431850000|2021-02-04 09:44:10|92.94|92.88|92.84|92.78|92.94|92.88|92.84|92.78|5083
1612431860000|2021-02-04 09:44:20|92.82|92.76|92.8|92.72|92.84|92.76|92.8|92.7|1470
1612431870000|2021-02-04 09:44:30|92.78|92.7|92.8|92.7|92.8|92.7|92.78|92.68|3200
1612431880000|2021-02-04 09:44:40|92.78||92.78||92.78||92.78||3341
1612431900000|2021-02-04 09:45:00||92.72||92.72||92.72||92.72|320
1612431910000|2021-02-04 09:45:10|||||||||523
1612431920000|2021-02-04 09:45:20|92.8|92.74|92.84|92.78|92.84|92.78|92.8|92.74|3843
1612431950000|2021-02-04 09:45:50|||||||||1364
1612432000000|2021-02-04 09:46:40|||||||||5200
1612432010000|2021-02-04 09:46:50|92.82|92.76|92.78|92.68|92.82|92.76|92.76|92.66|5439
1612432020000|2021-02-04 09:47:00|||||||||526
1612432030000|2021-02-04 09:47:10|92.76|92.66|92.76|92.66|92.76|92.66|92.72|92.64|11199
1612432040000|2021-02-04 09:47:20|92.74|92.64|92.68|92.6|92.74|92.64|92.68|92.6|5
1612432050000|2021-02-04 09:47:30|92.7|92.62|92.68|92.6|92.72|92.62|92.68|92.6|2946
1612432060000|2021-02-04 09:47:40|92.66|92.56|92.62|92.52|92.66|92.56|92.62|92.52|2551
1612432070000|2021-02-04 09:47:50|92.64|92.54|92.56|92.5|92.64|92.54|92.56|92.5|2519
1612432080000|2021-02-04 09:48:00|92.54|92.48|92.64|92.56|92.68|92.56|92.52|92.42|66387
1612432090000|2021-02-04 09:48:10|92.62|92.54|92.58|92.48|92.62|92.54|92.58|92.46|3538
1612432110000|2021-02-04 09:48:30|92.6||92.62||92.62||92.6||60
1612432120000|2021-02-04 09:48:40|92.64|92.5|92.78|92.7|92.82|92.72|92.64|92.5|86255
1612432130000|2021-02-04 09:48:50|92.76|92.68|92.72|92.64|92.76|92.68|92.72|92.6|7845
1612432140000|2021-02-04 09:49:00|||||||||210
1612432160000|2021-02-04 09:49:20|||||||||10900
1612432170000|2021-02-04 09:49:30|92.7|92.62|92.68|92.58|92.7|92.62|92.68|92.56|24276
1612432180000|2021-02-04 09:49:40||92.56||92.54||92.56||92.54|0
1612432200000|2021-02-04 09:50:00||92.56||92.56||92.56||92.56|1571
1612432210000|2021-02-04 09:50:10|92.62|92.54|92.6|92.52|92.62|92.54|92.6|92.5|0
1612432230000|2021-02-04 09:50:30|92.58|92.5|92.6|92.5|92.6|92.5|92.58|92.48|2070
1612432240000|2021-02-04 09:50:40|92.58|92.48|92.56|92.48|92.6|92.48|92.56|92.48|920
1612432250000|2021-02-04 09:50:50|92.58|92.5|92.56|92.5|92.62|92.54|92.56|92.48|3479
1612432260000|2021-02-04 09:51:00|92.58|92.48|92.7|92.6|92.7|92.6|92.54|92.44|31851
1612432270000|2021-02-04 09:51:10|92.72|92.62|92.72|92.62|92.74|92.62|92.7|92.6|1060
1612432280000|2021-02-04 09:51:20|||||||||11574
1612432290000|2021-02-04 09:51:30|92.74|92.64|92.76|92.66|92.78|92.66|92.74|92.64|65
1612432300000|2021-02-04 09:51:40|92.74||92.74||92.74||92.74||4864
1612432310000|2021-02-04 09:51:50|92.72|92.64|92.68|92.64|92.72|92.64|92.68|92.64|4412
1612432320000|2021-02-04 09:52:00||92.62||92.6||92.62||92.6|0
1612432330000|2021-02-04 09:52:10|92.66|92.58|92.64|92.54|92.66|92.58|92.64|92.52|10
1612432340000|2021-02-04 09:52:20|92.62|92.52|92.62|92.54|92.62|92.54|92.62|92.52|0
1612432360000|2021-02-04 09:52:40|92.6|92.52|92.56|92.46|92.6|92.52|92.56|92.46|8206
1612432370000|2021-02-04 09:52:50|92.54|92.44|92.56|92.46|92.58|92.5|92.48|92.4|29581
1612432380000|2021-02-04 09:53:00|92.54|92.44|92.56|92.48|92.6|92.48|92.54|92.44|0
1612432390000|2021-02-04 09:53:10|92.58|92.5|92.66|92.56|92.7|92.58|92.58|92.5|14397
1612432400000|2021-02-04 09:53:20|||||||||532
1612432410000|2021-02-04 09:53:30|||||||||364
1612432420000|2021-02-04 09:53:40|92.64|92.54|92.56|92.46|92.64|92.54|92.56|92.46|75595
1612432430000|2021-02-04 09:53:50|92.58|92.48|92.54|92.46|92.58|92.48|92.54|92.46|2595
1612432440000|2021-02-04 09:54:00|92.56|92.48|92.54|92.46|92.56|92.48|92.54|92.46|0
1612432470000|2021-02-04 09:54:30|92.5|92.44|92.48|92.38|92.5|92.44|92.48|92.38|7253
1612432480000|2021-02-04 09:54:40|92.5|92.4|92.54|92.46|92.56|92.46|92.5|92.4|26500
1612432490000|2021-02-04 09:54:50|92.5|92.44|92.46|92.38|92.5|92.44|92.46|92.36|11255
1612432500000|2021-02-04 09:55:00|||||||||525
1612432510000|2021-02-04 09:55:10|||||||||8145
1612432520000|2021-02-04 09:55:20|92.44|92.36|92.4|92.32|92.44|92.36|92.4|92.32|13876
1612432530000|2021-02-04 09:55:30||92.3||92.3||92.3||92.3|0
1612432560000|2021-02-04 09:56:00||92.36||92.3||92.36||92.3|1123
1612432570000|2021-02-04 09:56:10|||||||||259
1612432580000|2021-02-04 09:56:20|92.42|92.32|92.42|92.34|92.46|92.34|92.38|92.32|2928
1612432590000|2021-02-04 09:56:30||92.32||92.32||92.32||92.32|540
1612432620000|2021-02-04 09:57:00|92.4|92.4|92.44|92.34|92.44|92.4|92.4|92.32|32975
1612432630000|2021-02-04 09:57:10|92.46|92.36|92.48|92.42|92.5|92.42|92.44|92.36|8181
1612432640000|2021-02-04 09:57:20|92.52|92.44|92.52|92.44|92.54|92.44|92.52|92.44|24
1612432650000|2021-02-04 09:57:30|92.5|92.42|92.46|92.38|92.5|92.42|92.46|92.38|6740
1612432660000|2021-02-04 09:57:40||92.4||92.4||92.4||92.4|2
1612432680000|2021-02-04 09:58:00|92.48||92.48||92.48||92.48||1119
1612432690000|2021-02-04 09:58:10|92.46|92.38|92.4|92.34|92.46|92.4|92.4|92.34|13931
1612432700000|2021-02-04 09:58:20|92.38|92.32|92.36|92.3|92.38|92.32|92.36|92.3|760
1612432720000|2021-02-04 09:58:40|||||||||1071
1612432750000|2021-02-04 09:59:10|92.4|92.32|92.42|92.34|92.44|92.34|92.4|92.32|3354
1612432760000|2021-02-04 09:59:20|||||||||490
1612432770000|2021-02-04 09:59:30|||||||||1070
1612432780000|2021-02-04 09:59:40|92.4|92.32|92.32|92.24|92.4|92.32|92.32|92.24|23680
1612432790000|2021-02-04 09:59:50|92.3|92.22|92.26|92.2|92.3|92.22|92.26|92.2|2242
1612432800000|2021-02-04 10:00:00|||||||||4368
1612432810000|2021-02-04 10:00:10|92.28|92.22|92.3|92.22|92.32|92.22|92.28|92.22|8943
1612432820000|2021-02-04 10:00:20|||||||||4000
1612432830000|2021-02-04 10:00:30|92.32|92.24|92.36|92.3|92.4|92.3|92.32|92.24|3298
1612432860000|2021-02-04 10:01:00|92.34||92.36||92.36||92.34||12960
1612432870000|2021-02-04 10:01:10|92.38|92.32|92.3|92.2|92.4|92.32|92.3|92.2|10664
1612432880000|2021-02-04 10:01:20||92.22||92.22||92.22||92.22|20
1612432890000|2021-02-04 10:01:30||92.24||92.22||92.24||92.22|5833
1612432920000|2021-02-04 10:02:00|92.28|92.2|92.22|92.12|92.28|92.2|92.16|92.1|30525
1612432930000|2021-02-04 10:02:10||92.1||92.1||92.12||92.1|0
1612432940000|2021-02-04 10:02:20|||||||||12036
1612432950000|2021-02-04 10:02:30|92.24|92.12|92.34|92.24|92.36|92.24|92.24|92.12|24530
1612432960000|2021-02-04 10:02:40|||||||||3220
1612432970000|2021-02-04 10:02:50|92.32|92.22|92.22|92.12|92.32|92.22|92.2|92.1|8614
1612432980000|2021-02-04 10:03:00|92.2|92.1|92.2|92.1|92.2|92.1|92.2|92.1|0
1612432990000|2021-02-04 10:03:10|||||||||6949
1612433020000|2021-02-04 10:03:40|92.22|92.14|92.22|92.14|92.28|92.16|92.22|92.14|14945
1612433030000|2021-02-04 10:03:50|92.2|92.12|92.2|92.12|92.2|92.12|92.18|92.1|736
1612433040000|2021-02-04 10:04:00|||||||||2671
1612433060000|2021-02-04 10:04:20|92.18|92.1|92.2|92.12|92.2|92.12|92.18|92.1|0
1612433070000|2021-02-04 10:04:30|||||||||500
1612433080000|2021-02-04 10:04:40|92.18|92.1|92.18|92.08|92.2|92.1|92.14|92.08|22155
1612433090000|2021-02-04 10:04:50|||||||||3000
1612433100000|2021-02-04 10:05:00|92.2|92.1|92.14|92.08|92.2|92.1|92.14|92.08|8354
1612433110000|2021-02-04 10:05:10|92.12|92.06|92.12|92.04|92.12|92.06|92.1|92.02|3201
1612433120000|2021-02-04 10:05:20|92.14|92.06|92.16|92.08|92.18|92.12|92.12|92.04|26148
1612433130000|2021-02-04 10:05:30|||||||||6684
1612433140000|2021-02-04 10:05:40|92.14|92.06|92.14|92.08|92.16|92.08|92.12|92.04|2524
1612433150000|2021-02-04 10:05:50|92.16|92.06|92.16|92.08|92.16|92.08|92.14|92.06|104
1612433170000|2021-02-04 10:06:10|||||||||6085
1612433180000|2021-02-04 10:06:20|||||||||3225
1612433190000|2021-02-04 10:06:30|92.14|92.06|92.16|92.08|92.16|92.08|92.12|92.06|705
1612433210000|2021-02-04 10:06:50|||||||||300
1612433220000|2021-02-04 10:07:00||92.06||92.06||92.06||92.06|3010
1612433230000|2021-02-04 10:07:10|92.14|92.04|92.12|92.04|92.14|92.04|92.1|92.02|25
1612433240000|2021-02-04 10:07:20|92.1|92.02|92.1|92.02|92.12|92.04|92.1|92.02|6215
1612433250000|2021-02-04 10:07:30|92.12|92.04|92.08|92|92.14|92.04|92.04|91.94|115094
1612433260000|2021-02-04 10:07:40|92.04|92.02|92.14|92.04|92.16|92.08|92.04|92.02|22139
1612433290000|2021-02-04 10:08:10|92.16|92.06|92.2|92.12|92.2|92.12|92.16|92.06|6765
1612433300000|2021-02-04 10:08:20|92.18|92.1|92.14|92.04|92.18|92.1|92.14|92.04|26554
1612433310000|2021-02-04 10:08:30|92.16|92.06|92.16|92.1|92.16|92.1|92.16|92.06|3400
1612433330000|2021-02-04 10:08:50|||||||||3235
1612433340000|2021-02-04 10:09:00|92.14|92.12|92.26|92.16|92.26|92.16|92.14|92.1|8480
1612433350000|2021-02-04 10:09:10|92.24||92.22||92.24||92.22||3236
1612433360000|2021-02-04 10:09:20|92.24|92.18|92.2|92.16|92.24|92.18|92.18|92.16|4154
1612433370000|2021-02-04 10:09:30|92.24|92.18|92.28|92.2|92.3|92.22|92.24|92.16|356
1612433380000|2021-02-04 10:09:40|92.26|92.18|92.22|92.16|92.26|92.18|92.22|92.16|9666
1612433390000|2021-02-04 10:09:50|92.2|92.14|92.2|92.12|92.2|92.14|92.2|92.12|7500
1612433400000|2021-02-04 10:10:00|92.18|92.1|92.14|92.1|92.18|92.1|92.14|92.1|90
1612433410000|2021-02-04 10:10:10|92.1|92.08|92.1|92.02|92.12|92.08|92.1|92.02|619
1612433420000|2021-02-04 10:10:20|92.12|92.04|92.12|92.04|92.12|92.04|92.1|92.04|1765
1612433440000|2021-02-04 10:10:40|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|26945
1612433450000|2021-02-04 10:10:50|92.12|92.04|92.16|92.08|92.18|92.1|92.1|92.04|32244
1612433460000|2021-02-04 10:11:00||92.06||92.06||92.06||92.06|1210
1612433500000|2021-02-04 10:11:40|92.14|92.08|92.16|92.08|92.16|92.08|92.14|92.08|458
1612433510000|2021-02-04 10:11:50||92.06||92.08||92.08||92.06|10
1612433530000|2021-02-04 10:12:10|||||||||16500
1612433570000|2021-02-04 10:12:50|92.14|92.1|92.22|92.14|92.22|92.16|92.14|92.08|8721
1612433580000|2021-02-04 10:13:00|92.2|92.16|92.22|92.14|92.22|92.16|92.2|92.14|1387
1612433590000|2021-02-04 10:13:10|92.2||92.2||92.2||92.2||42
1612433600000|2021-02-04 10:13:20|92.22||92.2||92.22||92.2||5704
1612433610000|2021-02-04 10:13:30|92.22|92.16|92.26|92.2|92.28|92.2|92.22|92.16|11002
1612433620000|2021-02-04 10:13:40|92.28||92.26||92.28||92.26||200
1612433640000|2021-02-04 10:14:00|92.24|92.18|92.2|92.14|92.24|92.18|92.2|92.14|2996
1612433650000|2021-02-04 10:14:10|92.18|92.12|92.16|92.1|92.18|92.12|92.16|92.1|2009
1612433660000|2021-02-04 10:14:20|92.18||92.16||92.18||92.16||21
1612433690000|2021-02-04 10:14:50|92.18|92.12|92.2|92.14|92.22|92.16|92.18|92.12|62410
1612433700000|2021-02-04 10:15:00|92.22||92.22||92.22||92.2||7050
1612433710000|2021-02-04 10:15:10|92.24|92.16|92.32|92.24|92.32|92.24|92.24|92.16|6117
1612433720000|2021-02-04 10:15:20|92.3||92.32||92.32||92.3||2500
1612433730000|2021-02-04 10:15:30|92.3||92.3||92.32||92.28||5516
1612433740000|2021-02-04 10:15:40|||||||||1000
1612433770000|2021-02-04 10:16:10|||||||||21151
1612433780000|2021-02-04 10:16:20|92.32|92.3|92.38|92.3|92.4|92.3|92.32|92.24|31736
1612433790000|2021-02-04 10:16:30|92.4||92.4||92.42||92.4||2909
1612433800000|2021-02-04 10:16:40|92.42|92.32|92.42|92.34|92.42|92.34|92.42|92.32|720
1612433810000|2021-02-04 10:16:50|||||||||21690
1612433820000|2021-02-04 10:17:00|||||||||2707
1612433830000|2021-02-04 10:17:10|||||||||529
1612433840000|2021-02-04 10:17:20|92.44|92.36|92.58|92.52|92.62|92.54|92.44|92.36|20286
1612433860000|2021-02-04 10:17:40|92.52|92.5|92.66|92.58|92.68|92.58|92.52|92.5|35979
1612433870000|2021-02-04 10:17:50|92.64|92.6|92.58|92.52|92.64|92.6|92.58|92.52|12589
1612433880000|2021-02-04 10:18:00|92.56|92.48|92.56|92.48|92.56|92.48|92.56|92.48|512
1612433890000|2021-02-04 10:18:10|92.54||92.54||92.54||92.54||9992
1612433900000|2021-02-04 10:18:20|||||||||840
1612433910000|2021-02-04 10:18:30|92.52|92.46|92.54|92.46|92.54|92.46|92.52|92.4|4005
1612433920000|2021-02-04 10:18:40||92.48||92.48||92.48||92.48|0
1612433930000|2021-02-04 10:18:50|92.52||92.52||92.52||92.52||10074
1612433940000|2021-02-04 10:19:00|92.5|92.42|92.42|92.34|92.5|92.42|92.42|92.32|129
1612433950000|2021-02-04 10:19:10|92.4|92.32|92.4|92.3|92.4|92.32|92.4|92.3|22283
1612433960000|2021-02-04 10:19:20|92.42|92.32|92.4|92.3|92.42|92.32|92.38|92.3|3241
1612433980000|2021-02-04 10:19:40|92.38|92.28|92.38|92.28|92.4|92.32|92.38|92.28|620
1612433990000|2021-02-04 10:19:50||92.3||92.3||92.3||92.3|0
1612434000000|2021-02-04 10:20:00|92.4|92.32|92.48|92.4|92.5|92.42|92.4|92.32|32470
1612434050000|2021-02-04 10:20:50|92.5|92.42|92.56|92.48|92.58|92.5|92.48|92.42|24621
1612434060000|2021-02-04 10:21:00|92.54|92.46|92.5|92.44|92.54|92.5|92.5|92.42|14354
1612434080000|2021-02-04 10:21:20|92.52|92.46|92.56|92.5|92.56|92.5|92.52|92.44|4995
1612434090000|2021-02-04 10:21:30|92.58|92.52|92.64|92.56|92.7|92.6|92.58|92.52|14985
1612434100000|2021-02-04 10:21:40|92.66|92.58|92.64|92.6|92.68|92.6|92.64|92.58|27
1612434110000|2021-02-04 10:21:50|92.66|92.56|92.64|92.56|92.7|92.58|92.64|92.56|9826
1612434120000|2021-02-04 10:22:00|92.68|92.58|92.68|92.6|92.7|92.6|92.68|92.58|0
1612434130000|2021-02-04 10:22:10||92.62||92.6||92.62||92.6|1132
1612434140000|2021-02-04 10:22:20|92.66|92.58|92.64|92.56|92.66|92.58|92.62|92.56|3086
1612434150000|2021-02-04 10:22:30|92.62||92.62||92.62||92.62||20
1612434160000|2021-02-04 10:22:40|92.6|92.54|92.56|92.5|92.6|92.54|92.56|92.5|17995
1612434180000|2021-02-04 10:23:00|92.54|92.48|92.54|92.48|92.54|92.5|92.5|92.48|10367
1612434190000|2021-02-04 10:23:10||92.46||92.46||92.46||92.46|0
1612434200000|2021-02-04 10:23:20|92.56|92.48|92.66|92.58|92.7|92.6|92.56|92.48|30941
1612434210000|2021-02-04 10:23:30|||||||||75
1612434230000|2021-02-04 10:23:50|||||||||16331
1612434250000|2021-02-04 10:24:10|92.64|92.6|92.62|92.56|92.64|92.6|92.62|92.56|1049
1612434260000|2021-02-04 10:24:20|92.6||92.6||92.6||92.6||2168
1612434270000|2021-02-04 10:24:30|92.56|92.54|92.58|92.5|92.6|92.54|92.56|92.48|14190
1612434280000|2021-02-04 10:24:40|||||||||96
1612434300000|2021-02-04 10:25:00|92.56|92.48|92.54|92.42|92.56|92.48|92.52|92.42|2620
1612434310000|2021-02-04 10:25:10|92.5|92.4|92.56|92.46|92.56|92.46|92.5|92.4|1486
1612434320000|2021-02-04 10:25:20|92.54|92.44|92.56|92.46|92.56|92.46|92.54|92.44|0
1612434330000|2021-02-04 10:25:30|92.54|92.44|92.54|92.44|92.54|92.44|92.54|92.44|15
1612434350000|2021-02-04 10:25:50||92.42||92.44||92.44||92.42|120
1612434370000|2021-02-04 10:26:10|92.5|92.42|92.48|92.42|92.5|92.42|92.48|92.38|818
1612434390000|2021-02-04 10:26:30|92.5|92.44|92.5|92.46|92.5|92.46|92.5|92.44|2976
1612434400000|2021-02-04 10:26:40|92.48|92.44|92.46|92.36|92.48|92.44|92.46|92.36|5250
1612434410000|2021-02-04 10:26:50|92.44|92.34|92.44|92.36|92.46|92.36|92.44|92.34|0
1612434420000|2021-02-04 10:27:00|||||||||2768
1612434430000|2021-02-04 10:27:10||92.34||92.36||92.36||92.34|461
1612434440000|2021-02-04 10:27:20|92.46|92.38|92.48|92.4|92.5|92.4|92.44|92.38|14629
1612434450000|2021-02-04 10:27:30|92.46|92.38|92.46|92.38|92.46|92.38|92.46|92.38|1356
1612434470000|2021-02-04 10:27:50|92.48|92.4|92.5|92.46|92.5|92.46|92.48|92.4|9206
1612434480000|2021-02-04 10:28:00||92.42||92.44||92.44||92.42|0
1612434510000|2021-02-04 10:28:30|92.48|92.4|92.5|92.42|92.5|92.42|92.48|92.4|16503
1612434520000|2021-02-04 10:28:40||92.44||92.44||92.44||92.44|640
1612434530000|2021-02-04 10:28:50||92.46||92.44||92.46||92.44|2667
1612434540000|2021-02-04 10:29:00|||||||||2717
1612434550000|2021-02-04 10:29:10|92.52|92.46|92.58|92.52|92.64|92.54|92.52|92.46|41503
1612434560000|2021-02-04 10:29:20|92.6|92.54|92.62|92.54|92.68|92.56|92.6|92.54|6726
1612434570000|2021-02-04 10:29:30|||||||||4233
1612434580000|2021-02-04 10:29:40|92.64|92.56|92.64|92.56|92.66|92.56|92.64|92.56|0
1612434590000|2021-02-04 10:29:50||92.58||92.58||92.58||92.58|0
1612434600000|2021-02-04 10:30:00|||||||||524
1612434610000|2021-02-04 10:30:10|92.66|92.6|92.68|92.6|92.72|92.64|92.64|92.58|20462
1612434620000|2021-02-04 10:30:20|92.66|92.58|92.56|92.52|92.66|92.58|92.56|92.52|2388
1612434630000|2021-02-04 10:30:30|92.58|92.5|92.52|92.42|92.58|92.5|92.52|92.4|3099
1612434640000|2021-02-04 10:30:40|92.5|92.4|92.5|92.4|92.5|92.42|92.5|92.38|0
1612434650000|2021-02-04 10:30:50|||||||||1200
1612434660000|2021-02-04 10:31:00|92.48||92.48||92.48||92.48||4286
1612434670000|2021-02-04 10:31:10|||||||||398
1612434700000|2021-02-04 10:31:40|92.5|92.42|92.6|92.5|92.6|92.52|92.5|92.42|37843
1612434710000|2021-02-04 10:31:50|92.58|92.48|92.6|92.5|92.6|92.5|92.58|92.48|2396
1612434720000|2021-02-04 10:32:00|92.58||92.58||92.58||92.58||0
1612434730000|2021-02-04 10:32:10|92.56|92.48|92.48|92.42|92.56|92.48|92.48|92.4|2632
1612434740000|2021-02-04 10:32:20|92.5|92.4|92.44|92.36|92.5|92.4|92.44|92.34|22500
1612434750000|2021-02-04 10:32:30|92.42|92.34|92.42|92.32|92.42|92.34|92.42|92.32|57673
1612434760000|2021-02-04 10:32:40||92.34||92.34||92.34||92.34|0
1612434770000|2021-02-04 10:32:50||92.38||92.38||92.38||92.38|5000
1612434780000|2021-02-04 10:33:00|92.44|92.4|92.48|92.38|92.54|92.44|92.44|92.36|19570
1612434790000|2021-02-04 10:33:10||92.4||92.4||92.4||92.4|99
1612434800000|2021-02-04 10:33:20|92.46||92.46||92.46||92.46||0
1612434850000|2021-02-04 10:34:10|92.48|92.42|92.5|92.42|92.5|92.42|92.48|92.42|1333
1612434860000|2021-02-04 10:34:20|92.48|92.4|92.5|92.4|92.5|92.42|92.48|92.38|1000
1612434870000|2021-02-04 10:34:30|||||||||83
1612434880000|2021-02-04 10:34:40|92.42|92.38|92.3|92.22|92.48|92.38|92.3|92.22|80963
1612434890000|2021-02-04 10:34:50|92.28|92.24|92.36|92.28|92.38|92.32|92.28|92.24|47303
1612434900000|2021-02-04 10:35:00|92.38|92.3|92.36|92.28|92.38|92.3|92.36|92.28|10
1612434910000|2021-02-04 10:35:10||92.3||92.28||92.3||92.28|455
1612434920000|2021-02-04 10:35:20|92.34|92.26|92.28|92.2|92.34|92.26|92.26|92.16|37967
1612434930000|2021-02-04 10:35:30|92.26|92.18|92.2|92.12|92.28|92.2|92.2|92.1|4381
1612434940000|2021-02-04 10:35:40|92.22|92.14|92.26|92.16|92.26|92.16|92.22|92.14|1955
1612434950000|2021-02-04 10:35:50|92.28|92.18|92.28|92.2|92.28|92.2|92.28|92.18|3227
1612434970000|2021-02-04 10:36:10|92.3|92.22|92.34|92.28|92.34|92.28|92.3|92.22|7673
1612434980000|2021-02-04 10:36:20|92.36|92.3|92.4|92.3|92.4|92.34|92.36|92.28|10076
1612434990000|2021-02-04 10:36:30|92.38||92.38||92.38||92.38||111
1612435000000|2021-02-04 10:36:40|92.4|92.32|92.42|92.34|92.5|92.38|92.38|92.32|29268
1612435010000|2021-02-04 10:36:50|92.4|92.32|92.36|92.28|92.4|92.32|92.36|92.28|1723
1612435020000|2021-02-04 10:37:00|92.34||92.34||92.34||92.34||1414
1612435030000|2021-02-04 10:37:10|92.32|92.24|92.32|92.24|92.32|92.24|92.3|92.22|423
1612435040000|2021-02-04 10:37:20|92.3|92.22|92.32|92.22|92.32|92.22|92.3|92.2|0
1612435070000|2021-02-04 10:37:50|92.3|92.2|92.3|92.24|92.3|92.24|92.3|92.2|1175
1612435090000|2021-02-04 10:38:10|92.28|92.2|92.26|92.18|92.28|92.2|92.26|92.18|204
1612435100000|2021-02-04 10:38:20|92.24|92.16|92.22|92.12|92.24|92.16|92.22|92.1|3258
1612435110000|2021-02-04 10:38:30|92.2||92.2||92.22||92.2||4800
1612435120000|2021-02-04 10:38:40|||||||||1605
1612435130000|2021-02-04 10:38:50|||||||||11
1612435140000|2021-02-04 10:39:00|92.22|92.14|92.24|92.16|92.3|92.26|92.22|92.14|39883
1612435150000|2021-02-04 10:39:10|92.22||92.24||92.24||92.22||2675
1612435160000|2021-02-04 10:39:20|92.22||92.22||92.22||92.22||5318
1612435170000|2021-02-04 10:39:30|92.18||92.18||92.18||92.18||0
1612435180000|2021-02-04 10:39:40|92.16|92.12|92.18|92.12|92.18|92.12|92.16|92.12|4302
1612435190000|2021-02-04 10:39:50|92.2|92.14|92.24|92.14|92.24|92.14|92.2|92.14|7985
1612435200000|2021-02-04 10:40:00|92.26|92.16|92.3|92.22|92.3|92.22|92.26|92.16|1424
1612435220000|2021-02-04 10:40:20|92.32|92.24|92.34|92.26|92.36|92.28|92.32|92.24|10
1612435230000|2021-02-04 10:40:30||92.28||92.28||92.28||92.28|0
1612435240000|2021-02-04 10:40:40|||||||||1066
1612435250000|2021-02-04 10:40:50|92.32|92.32|92.34|92.28|92.34|92.32|92.32|92.28|15523
1612435270000|2021-02-04 10:41:10|92.32|92.24|92.28|92.22|92.32|92.24|92.28|92.18|2525
1612435280000|2021-02-04 10:41:20|92.26|92.2|92.28|92.2|92.28|92.22|92.26|92.16|619
1612435300000|2021-02-04 10:41:40|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.16|526
1612435320000|2021-02-04 10:42:00|92.24|92.16|92.24|92.16|92.26|92.18|92.24|92.16|2732
1612435330000|2021-02-04 10:42:10||92.18||92.18||92.18||92.18|41
1612435340000|2021-02-04 10:42:20|92.22|92.16|92.3|92.22|92.32|92.24|92.22|92.14|18729
1612435350000|2021-02-04 10:42:30|92.28|92.2|92.3|92.24|92.3|92.24|92.28|92.18|19314
1612435360000|2021-02-04 10:42:40|92.32|92.26|92.36|92.3|92.38|92.3|92.32|92.26|3327
1612435390000|2021-02-04 10:43:10|92.34|92.28|92.32|92.24|92.36|92.28|92.32|92.24|2068
1612435400000|2021-02-04 10:43:20||92.26||92.26||92.26||92.26|0
1612435410000|2021-02-04 10:43:30|92.3|92.24|92.36|92.26|92.38|92.28|92.3|92.24|4962
1612435420000|2021-02-04 10:43:40|92.34|92.24|92.34|92.28|92.34|92.28|92.32|92.22|10598
1612435450000|2021-02-04 10:44:10|92.32|92.26|92.3|92.22|92.32|92.26|92.3|92.22|8508
1612435460000|2021-02-04 10:44:20|92.28|92.2|92.26|92.2|92.3|92.2|92.26|92.2|2057
1612435480000|2021-02-04 10:44:40|92.28|92.22|92.44|92.36|92.46|92.36|92.28|92.22|25732
1612435490000|2021-02-04 10:44:50|92.42|92.38|92.46|92.38|92.46|92.38|92.42|92.36|374
1612435500000|2021-02-04 10:45:00|92.48|92.4|92.5|92.42|92.5|92.42|92.48|92.4|0
1612435510000|2021-02-04 10:45:10|92.52|92.44|92.5|92.42|92.52|92.44|92.5|92.42|3505
1612435520000|2021-02-04 10:45:20|92.48|92.4|92.4|92.34|92.48|92.4|92.4|92.34|15915
1612435530000|2021-02-04 10:45:30|92.38|92.32|92.38|92.32|92.38|92.32|92.38|92.3|0
1612435540000|2021-02-04 10:45:40|92.4|92.34|92.48|92.42|92.48|92.42|92.4|92.34|38236
1612435550000|2021-02-04 10:45:50|92.46|92.4|92.46|92.36|92.46|92.4|92.46|92.36|82
1612435560000|2021-02-04 10:46:00||92.38||92.38||92.38||92.38|0
1612435590000|2021-02-04 10:46:30|92.44|92.36|92.42|92.34|92.44|92.36|92.42|92.34|13836
1612435600000|2021-02-04 10:46:40|92.38|92.32|92.36|92.28|92.4|92.32|92.34|92.26|4565
1612435610000|2021-02-04 10:46:50|92.38|92.3|92.38|92.3|92.38|92.3|92.36|92.3|0
1612435620000|2021-02-04 10:47:00|92.4|92.32|92.4|92.32|92.42|92.34|92.4|92.32|3629
1612435630000|2021-02-04 10:47:10|||||||||5344
1612435640000|2021-02-04 10:47:20|92.38||92.38||92.4||92.38||100
1612435650000|2021-02-04 10:47:30|92.4|92.34|92.42|92.36|92.48|92.4|92.4|92.32|35902
1612435670000|2021-02-04 10:47:50|||||||||140013
1612435680000|2021-02-04 10:48:00|92.4|92.34|92.34|92.26|92.4|92.34|92.34|92.24|14596
1612435690000|2021-02-04 10:48:10|92.36|92.28|92.5|92.44|92.52|92.44|92.36|92.28|17504
1612435700000|2021-02-04 10:48:20|92.52|92.46|92.52|92.46|92.52|92.46|92.52|92.46|50
1612435710000|2021-02-04 10:48:30|92.5|92.42|92.52|92.46|92.54|92.48|92.48|92.42|17499
1612435730000|2021-02-04 10:48:50|92.54|92.58|92.6|92.54|92.72|92.62|92.54|92.48|128083
1612435740000|2021-02-04 10:49:00|92.66|92.56|92.64|92.56|92.66|92.56|92.64|92.56|203
1612435760000|2021-02-04 10:49:20|||||||||100
1612435770000|2021-02-04 10:49:30|92.6|92.54|92.64|92.58|92.64|92.58|92.58|92.48|11703
1612435780000|2021-02-04 10:49:40|92.68|92.6|92.74|92.66|92.78|92.68|92.66|92.58|95530
1612435790000|2021-02-04 10:49:50||92.7||92.68||92.7||92.66|20
1612435810000|2021-02-04 10:50:10|92.72|92.66|92.7|92.6|92.74|92.66|92.68|92.58|12330
1612435820000|2021-02-04 10:50:20|92.68|92.58|92.68|92.58|92.7|92.58|92.68|92.58|10
1612435830000|2021-02-04 10:50:30|92.7|92.6|92.82|92.72|92.86|92.76|92.7|92.6|7443
1612435840000|2021-02-04 10:50:40||92.74||92.74||92.74||92.74|0
1612435860000|2021-02-04 10:51:00|||||||||299
1612435870000|2021-02-04 10:51:10|||||||||200
1612435880000|2021-02-04 10:51:20|92.84|92.76|92.9|92.84|92.9|92.84|92.84|92.76|1474
1612435890000|2021-02-04 10:51:30|92.88|92.78|92.96|92.84|92.98|92.84|92.86|92.78|54994
1612435900000|2021-02-04 10:51:40|||||||||1000
1612435910000|2021-02-04 10:51:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|7262
1612435920000|2021-02-04 10:52:00|92.96|92.9|93|92.9|93.06|92.96|92.92|92.9|65193
1612435930000|2021-02-04 10:52:10|93.02|92.92|93.22|93.14|93.24|93.14|93|92.92|202098
1612435940000|2021-02-04 10:52:20|93.2|93.12|93.14|93.06|93.2|93.12|93.14|93.06|12603
1612435950000|2021-02-04 10:52:30|93.12|93.04|93.16|93.08|93.22|93.08|93.04|92.94|38688
1612435960000|2021-02-04 10:52:40||93.1||93.1||93.1||93.1|0
1612435970000|2021-02-04 10:52:50|||||||||1056
1612435990000|2021-02-04 10:53:10|93.18|93.12|93.22|93.14|93.3|93.16|93.16|93.1|20397
1612436000000|2021-02-04 10:53:20|93.2|93.1|93.18|93.1|93.2|93.1|93.18|93.1|4317
1612436030000|2021-02-04 10:53:50|93.14|93.08|93.12|93.06|93.14|93.08|93.12|93.06|4755
1612436040000|2021-02-04 10:54:00|93.1|93.04|93.08|93|93.1|93.04|93.08|93|4428
1612436050000|2021-02-04 10:54:10|93.06|92.98|93.04|92.96|93.06|92.98|93.04|92.94|3017
1612436060000|2021-02-04 10:54:20|93.06|92.98|93.08|92.98|93.1|93.06|93.06|92.96|24607
1612436080000|2021-02-04 10:54:40||92.96||92.94||92.96||92.92|427
1612436110000|2021-02-04 10:55:10|93.1|92.96|93.14|93.06|93.16|93.06|93.1|92.96|17031
1612436120000|2021-02-04 10:55:20|93.12||93.12||93.12||93.12||0
1612436130000|2021-02-04 10:55:30|||||||||120
1612436140000|2021-02-04 10:55:40|93.14|93.08|93.22|93.12|93.22|93.14|93.14|93.08|2850
1612436150000|2021-02-04 10:55:50||93.14||93.16||93.16||93.14|0
1612436160000|2021-02-04 10:56:00|93.2|93.14|93.16|93.04|93.2|93.14|93.16|93.04|27018
1612436170000|2021-02-04 10:56:10|93.14|93.06|93.06|92.96|93.14|93.06|93.06|92.94|6113
1612436190000|2021-02-04 10:56:30|||||||||257
1612436200000|2021-02-04 10:56:40|93|92.94|92.9|92.84|93.06|93|92.82|92.8|66925
1612436210000|2021-02-04 10:56:50|92.86||92.88||92.9||92.86||1628
1612436220000|2021-02-04 10:57:00||92.82||92.82||92.82||92.82|10433
1612436230000|2021-02-04 10:57:10|92.86|92.8|92.86|92.8|92.86|92.8|92.86|92.8|10
1612436240000|2021-02-04 10:57:20||92.78||92.78||92.78||92.78|3282
1612436250000|2021-02-04 10:57:30|92.88|92.8|92.88|92.8|92.88|92.8|92.88|92.8|0
1612436260000|2021-02-04 10:57:40|||||||||260
1612436290000|2021-02-04 10:58:10|92.86|92.78|92.86|92.8|92.88|92.8|92.86|92.76|1088
1612436300000|2021-02-04 10:58:20||92.82||92.82||92.82||92.8|5145
1612436310000|2021-02-04 10:58:30|||||||||409
1612436330000|2021-02-04 10:58:50|92.88|92.84|92.88|92.82|92.88|92.84|92.88|92.82|7783
1612436350000|2021-02-04 10:59:10||92.84||92.84||92.84||92.84|100
1612436360000|2021-02-04 10:59:20|92.92|92.86|92.96|92.88|92.98|92.88|92.92|92.86|9147
1612436370000|2021-02-04 10:59:30|||||||||1122
1612436380000|2021-02-04 10:59:40|92.94|92.86|92.9|92.84|92.94|92.86|92.9|92.84|14669
1612436400000|2021-02-04 11:00:00|||||||||1000
1612436410000|2021-02-04 11:00:10||92.86||92.84||92.86||92.84|2086
1612436440000|2021-02-04 11:00:40|92.94|92.86|92.96|92.9|92.96|92.9|92.94|92.86|8660
1612436450000|2021-02-04 11:00:50|92.94|92.88|92.9|92.86|92.94|92.88|92.9|92.84|2291
1612436460000|2021-02-04 11:01:00|92.92||92.92||92.94||92.92||906
1612436480000|2021-02-04 11:01:20|92.94||92.94||92.94||92.94||0
1612436490000|2021-02-04 11:01:30|92.96|92.88|92.92|92.86|92.96|92.9|92.92|92.86|40
1612436500000|2021-02-04 11:01:40||92.88||92.88||92.88||92.88|0
1612436510000|2021-02-04 11:01:50|92.94|92.9|92.94|92.88|92.94|92.9|92.94|92.88|431
1612436520000|2021-02-04 11:02:00|92.92|92.86|92.9|92.82|92.92|92.86|92.86|92.8|4145
1612436530000|2021-02-04 11:02:10|||||||||149
1612436550000|2021-02-04 11:02:30||92.8||92.82||92.82||92.8|124
1612436560000|2021-02-04 11:02:40|92.88|92.8|92.88|92.82|92.9|92.82|92.88|92.8|18
1612436580000|2021-02-04 11:03:00|||||||||186
1612436600000|2021-02-04 11:03:20|92.86|92.8|92.86|92.78|92.86|92.8|92.86|92.78|95718
1612436610000|2021-02-04 11:03:30|||||||||1000
1612436620000|2021-02-04 11:03:40|92.88|92.88|92.92|92.86|92.94|92.88|92.88|92.84|11017
1612436630000|2021-02-04 11:03:50|92.94|92.92|92.98|92.9|93|92.92|92.94|92.9|3847
1612436640000|2021-02-04 11:04:00|92.94||92.94||92.94||92.94||165
1612436650000|2021-02-04 11:04:10||92.92||92.92||92.92||92.92|85
1612436660000|2021-02-04 11:04:20|92.98|92.94|92.98|92.92|92.98|92.94|92.98|92.92|1498
1612436670000|2021-02-04 11:04:30|93||93||93||93||53
1612436680000|2021-02-04 11:04:40|93.02|92.94|93.08|93.02|93.12|93.02|93.02|92.94|13673
1612436690000|2021-02-04 11:04:50|93.06|93|93.06|93|93.08|93|93.04|93|4329
1612436700000|2021-02-04 11:05:00|93.08|93.02|93.2|93.1|93.2|93.1|93.08|93.02|27906
1612436710000|2021-02-04 11:05:10|93.22||93.2||93.22||93.2||0
1612436720000|2021-02-04 11:05:20|||||||||700
1612436730000|2021-02-04 11:05:30|93.18|93.12|93.18|93.12|93.18|93.12|93.18|93.12|3015
1612436740000|2021-02-04 11:05:40|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|2122
1612436750000|2021-02-04 11:05:50|93.22|93.16|93.26|93.18|93.26|93.18|93.22|93.16|10765
1612436760000|2021-02-04 11:06:00|93.24|93.2|93.3|93.2|93.3|93.2|93.24|93.2|348
1612436770000|2021-02-04 11:06:10|93.28|93.22|93.28|93.22|93.28|93.22|93.28|93.22|1000
1612436780000|2021-02-04 11:06:20|93.26|93.24|93.26|93.2|93.28|93.24|93.24|93.2|9122
1612436790000|2021-02-04 11:06:30|93.24|93.18|93.22|93.14|93.24|93.18|93.22|93.14|3445
1612436800000|2021-02-04 11:06:40|93.2|93.12|93.18|93.1|93.2|93.12|93.18|93.1|18323
1612436810000|2021-02-04 11:06:50|||||||||451
1612436820000|2021-02-04 11:07:00|93.2|93.12|93.18|93.12|93.2|93.12|93.18|93.12|326
1612436830000|2021-02-04 11:07:10|93.2||93.18||93.2||93.18||0
1612436840000|2021-02-04 11:07:20|93.2|93.14|93.26|93.18|93.26|93.2|93.2|93.14|6654
1612436850000|2021-02-04 11:07:30|||||||||21331
1612436870000|2021-02-04 11:07:50|93.24|93.16|93.26|93.18|93.26|93.18|93.2|93.12|3721
1612436880000|2021-02-04 11:08:00|93.3|93.2|93.28|93.22|93.3|93.24|93.28|93.2|4010
1612436890000|2021-02-04 11:08:10|93.26|93.2|93.26|93.18|93.26|93.2|93.26|93.18|85
1612436900000|2021-02-04 11:08:20|||||||||1587
1612436910000|2021-02-04 11:08:30|||||||||5362
1612436930000|2021-02-04 11:08:50|||||||||5504
1612436960000|2021-02-04 11:09:20|93.28|93.2|93.28|93.2|93.3|93.2|93.28|93.2|4647
1612436970000|2021-02-04 11:09:30|93.26|93.18|93.26|93.18|93.26|93.18|93.26|93.18|16428
1612437000000|2021-02-04 11:10:00|93.28|93.2|93.28|93.2|93.28|93.2|93.28|93.2|20
1612437010000|2021-02-04 11:10:10|||||||||1072
1612437040000|2021-02-04 11:10:40|93.26|93.18|93.26|93.18|93.26|93.18|93.26|93.18|98
1612437050000|2021-02-04 11:10:50|93.28|93.2|93.28|93.2|93.28|93.2|93.28|93.2|0
1612437080000|2021-02-04 11:11:20|||||||||6735
1612437100000|2021-02-04 11:11:40|93.26|93.18|93.2|93.12|93.26|93.18|93.18|93.1|32537
1612437110000|2021-02-04 11:11:50|93.18|93.1|93.14|93.08|93.18|93.1|93.12|93.08|4879
1612437150000|2021-02-04 11:12:30|93.12|93.06|93.08|92.98|93.12|93.06|93.06|92.98|6147
1612437160000|2021-02-04 11:12:40|93.06|93|93.04|92.96|93.06|93|93.04|92.96|0
1612437170000|2021-02-04 11:12:50|93|92.94|93.12|93.06|93.12|93.06|92.98|92.92|18618
1612437200000|2021-02-04 11:13:20|||||||||1000
1612437210000|2021-02-04 11:13:30|93.1|93.04|93.08|93|93.1|93.04|93.08|93|697
1612437220000|2021-02-04 11:13:40|||||||||2125
1612437230000|2021-02-04 11:13:50||93.02||93.02||93.02||93.02|0
1612437260000|2021-02-04 11:14:20|||||||||644
1612437270000|2021-02-04 11:14:30|93.06|93|93.04|92.94|93.06|93|93.04|92.94|12
1612437280000|2021-02-04 11:14:40||92.96||92.96||92.96||92.96|10
1612437300000|2021-02-04 11:15:00|93.02|92.94|93|92.94|93.02|92.94|93|92.92|520
1612437320000|2021-02-04 11:15:20|92.98|92.92|92.94|92.88|92.98|92.92|92.94|92.88|15181
1612437330000|2021-02-04 11:15:30|92.96|92.9|93|92.9|93|92.9|92.94|92.9|4591
1612437340000|2021-02-04 11:15:40|92.98||93||93||92.98||8028
1612437350000|2021-02-04 11:15:50|92.98|92.88|93|92.9|93|92.9|92.98|92.88|0
1612437370000|2021-02-04 11:16:10|92.98||93||93||92.98||28
1612437400000|2021-02-04 11:16:40|93.02|92.92|93.04|92.94|93.1|93|93.02|92.92|10266
1612437410000|2021-02-04 11:16:50|93.02|92.96|93.02|92.94|93.02|92.96|93.02|92.92|0
1612437420000|2021-02-04 11:17:00|93.04||93.04||93.06||93.04||15454
1612437430000|2021-02-04 11:17:10|93|92.96|93.06|92.98|93.08|92.98|93|92.92|11510
1612437440000|2021-02-04 11:17:20|93.08|93.02|93.1|93.02|93.1|93.02|93.08|93.02|0
1612437470000|2021-02-04 11:17:50|93.08||93.08||93.08||93.08||4318
1612437480000|2021-02-04 11:18:00|||||||||1598
1612437490000|2021-02-04 11:18:10|93.1|93.04|93.16|93.1|93.16|93.1|93.1|93.04|5716
1612437500000|2021-02-04 11:18:20|||||||||10000
1612437510000|2021-02-04 11:18:30|93.18|93.12|93.18|93.1|93.2|93.12|93.18|93.1|2263
1612437520000|2021-02-04 11:18:40|93.2|93.12|93.2|93.12|93.2|93.12|93.18|93.12|90
1612437530000|2021-02-04 11:18:50|93.18|93.14|93.22|93.14|93.24|93.14|93.16|93.14|23525
1612437540000|2021-02-04 11:19:00|93.24|93.12|93.26|93.2|93.26|93.2|93.24|93.12|6897
1612437550000|2021-02-04 11:19:10|93.24|93.18|93.2|93.12|93.24|93.18|93.2|93.12|10095
1612437560000|2021-02-04 11:19:20|93.18|93.14|93.2|93.12|93.2|93.14|93.18|93.12|5031
1612437570000|2021-02-04 11:19:30|93.22|93.14|93.16|93.08|93.22|93.14|93.12|93.06|61093
1612437580000|2021-02-04 11:19:40|93.14|93.06|93.12|93.04|93.14|93.06|93.12|93.04|101
1612437590000|2021-02-04 11:19:50|93.14|93.06|93.14|93.04|93.16|93.06|93.14|93.04|0
1612437620000|2021-02-04 11:20:20|||||||||115
1612437630000|2021-02-04 11:20:30|93.12|93.02|93.1|93|93.12|93.02|93.1|93|2119
1612437640000|2021-02-04 11:20:40|||||||||2000
1612437660000|2021-02-04 11:21:00|93.08|92.98|93.06|93|93.08|93|93.06|92.98|12897
1612437670000|2021-02-04 11:21:10|||||||||3201
1612437680000|2021-02-04 11:21:20|||||||||8276
1612437690000|2021-02-04 11:21:30|||||||||12
1612437720000|2021-02-04 11:22:00|93.08|93.02|93.08|93.04|93.08|93.04|93.08|93.02|5736
1612437730000|2021-02-04 11:22:10|93.1|93.06|93.14|93.08|93.14|93.08|93.1|93.06|1499
1612437740000|2021-02-04 11:22:20|93.16|93.1|93.16|93.08|93.16|93.12|93.14|93.08|4541
1612437750000|2021-02-04 11:22:30||93.1||93.1||93.1||93.08|862
1612437770000|2021-02-04 11:22:50||93.12||93.12||93.12||93.12|8
1612437780000|2021-02-04 11:23:00|93.18|93.14|93.2|93.12|93.2|93.16|93.18|93.12|5792
1612437790000|2021-02-04 11:23:10|93.18||93.18||93.18||93.18||0
1612437800000|2021-02-04 11:23:20|93.16|93.1|93.14|93.06|93.16|93.1|93.12|93.02|5960
1612437810000|2021-02-04 11:23:30|93.12||93.12||93.12||93.12||5329
1612437820000|2021-02-04 11:23:40|||||||||307
1612437830000|2021-02-04 11:23:50|93.14|93.1|93.12|93.06|93.16|93.1|93.12|93.06|350
1612437840000|2021-02-04 11:24:00||93.08||93.08||93.08||93.08|0
1612437850000|2021-02-04 11:24:10|93.14|93.1|93.16|93.1|93.16|93.1|93.14|93.1|1694
1612437880000|2021-02-04 11:24:40|93.18|93.12|93.2|93.12|93.2|93.12|93.18|93.12|12461
1612437910000|2021-02-04 11:25:10||93.14||93.16||93.16||93.14|1887
1612437920000|2021-02-04 11:25:20|93.22|93.18|93.28|93.22|93.3|93.22|93.22|93.18|16562
1612437930000|2021-02-04 11:25:30|93.32|93.24|93.36|93.28|93.36|93.28|93.32|93.24|2695
1612437940000|2021-02-04 11:25:40|93.38|93.3|93.44|93.38|93.46|93.38|93.38|93.3|48900
1612437950000|2021-02-04 11:25:50|93.46|93.4|93.56|93.52|93.56|93.52|93.46|93.4|51818
1612437960000|2021-02-04 11:26:00||93.5||93.48||93.5||93.46|4460
1612437970000|2021-02-04 11:26:10||93.46||93.46||93.46||93.44|544
1612437980000|2021-02-04 11:26:20|93.54||93.54||93.54||93.54||1601
1612438010000|2021-02-04 11:26:50|93.52|93.44|93.54|93.46|93.54|93.48|93.5|93.42|6671
1612438020000|2021-02-04 11:27:00|93.56|93.5|93.6|93.52|93.6|93.52|93.56|93.5|1423
1612438030000|2021-02-04 11:27:10|93.62|93.54|93.6|93.54|93.62|93.56|93.6|93.52|8327
1612438040000|2021-02-04 11:27:20|93.62|93.56|93.64|93.56|93.64|93.56|93.62|93.56|4171
1612438050000|2021-02-04 11:27:30|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.54|4624
1612438060000|2021-02-04 11:27:40|||||||||451
1612438070000|2021-02-04 11:27:50|93.58|93.52|93.54|93.44|93.58|93.52|93.52|93.42|16815
1612438080000|2021-02-04 11:28:00|93.52|93.5|93.52|93.42|93.52|93.5|93.52|93.42|15884
1612438090000|2021-02-04 11:28:10|93.5|93.4|93.46|93.38|93.5|93.4|93.46|93.36|1587
1612438100000|2021-02-04 11:28:20|93.44|93.36|93.5|93.48|93.5|93.48|93.44|93.36|8150
1612438120000|2021-02-04 11:28:40|93.52|93.5|93.56|93.5|93.56|93.5|93.52|93.5|349
1612438130000|2021-02-04 11:28:50||93.48||93.48||93.48||93.48|1532
1612438140000|2021-02-04 11:29:00||93.5||93.5||93.5||93.5|35
1612438150000|2021-02-04 11:29:10||93.48||93.5||93.5||93.48|0
1612438160000|2021-02-04 11:29:20||93.52||93.52||93.52||93.52|152
1612438190000|2021-02-04 11:29:50||93.5||93.5||93.5||93.5|0
1612438200000|2021-02-04 11:30:00||93.52||93.52||93.52||93.52|3810
1612438220000|2021-02-04 11:30:20|93.58|93.54|93.62|93.56|93.62|93.56|93.58|93.54|11412
1612438230000|2021-02-04 11:30:30|93.6|93.54|93.6|93.52|93.6|93.54|93.6|93.52|11127
1612438250000|2021-02-04 11:30:50|93.58|93.5|93.54|93.46|93.58|93.5|93.54|93.44|48886
1612438260000|2021-02-04 11:31:00|93.52|93.44|93.5|93.46|93.52|93.46|93.5|93.44|3106
1612438270000|2021-02-04 11:31:10|93.52|93.44|93.52|93.5|93.52|93.5|93.52|93.44|26311
1612438280000|2021-02-04 11:31:20|93.5|93.46|93.5|93.44|93.5|93.5|93.5|93.44|22366
1612438290000|2021-02-04 11:31:30|||||||||12797
1612438310000|2021-02-04 11:31:50|93.48|93.42|93.48|93.38|93.48|93.42|93.48|93.36|2767
1612438320000|2021-02-04 11:32:00||93.4||93.38||93.4||93.38|50
1612438330000|2021-02-04 11:32:10||93.4||93.38||93.4||93.38|800
1612438350000|2021-02-04 11:32:30|||||||||200
1612438360000|2021-02-04 11:32:40|93.46||93.44||93.46||93.44||50
1612438370000|2021-02-04 11:32:50|||||||||1056
1612438400000|2021-02-04 11:33:20|93.46|93.4|93.42|93.32|93.48|93.44|93.42|93.32|23324
1612438410000|2021-02-04 11:33:30|93.4|93.34|93.4|93.32|93.4|93.34|93.4|93.32|0
1612438420000|2021-02-04 11:33:40||93.34||93.34||93.34||93.34|2362
1612438430000|2021-02-04 11:33:50|93.32|93.32|93.36|93.3|93.38|93.32|93.32|93.3|37341
1612438440000|2021-02-04 11:34:00|93.34|93.28|93.32|93.24|93.34|93.28|93.3|93.22|1039
1612438450000|2021-02-04 11:34:10|93.3|93.22|93.26|93.16|93.3|93.22|93.24|93.16|2251
1612438460000|2021-02-04 11:34:20|93.24|93.14|93.22|93.12|93.24|93.14|93.2|93.1|7806
1612438470000|2021-02-04 11:34:30|93.2|93.1|93.18|93.1|93.2|93.1|93.18|93.1|10
1612438480000|2021-02-04 11:34:40|||||||||5327
1612438500000|2021-02-04 11:35:00||93.12||93.12||93.12||93.12|6662
1612438510000|2021-02-04 11:35:10|93.2|93.14|93.26|93.16|93.26|93.16|93.2|93.14|14571
1612438530000|2021-02-04 11:35:30|||||||||1053
1612438540000|2021-02-04 11:35:40|93.28|93.18|93.38|93.3|93.38|93.3|93.28|93.18|3131
1612438550000|2021-02-04 11:35:50||93.32||93.32||93.32||93.32|12
1612438560000|2021-02-04 11:36:00|93.36|93.3|93.26|93.14|93.36|93.3|93.26|93.14|20327
1612438570000|2021-02-04 11:36:10|93.24|93.16|93.24|93.16|93.24|93.16|93.22|93.16|0
1612438580000|2021-02-04 11:36:20|||||||||522
1612438600000|2021-02-04 11:36:40||93.18||93.2||93.2||93.18|338
1612438630000|2021-02-04 11:37:10|93.28|93.22|93.28|93.2|93.28|93.24|93.24|93.2|2587
1612438650000|2021-02-04 11:37:30|||||||||32164
1612438660000|2021-02-04 11:37:40|93.3|93.22|93.3|93.22|93.32|93.26|93.3|93.2|32
1612438670000|2021-02-04 11:37:50||93.2||93.22||93.22||93.2|28
1612438680000|2021-02-04 11:38:00|93.26|93.2|93.24|93.14|93.26|93.2|93.24|93.14|2000
1612438690000|2021-02-04 11:38:10|93.22|93.12|93.2|93.12|93.22|93.12|93.2|93.12|105949
1612438700000|2021-02-04 11:38:20||93.1||93.12||93.12||93.1|203
1612438710000|2021-02-04 11:38:30|93.22|93.14|93.26|93.2|93.26|93.2|93.22|93.14|300
1612438730000|2021-02-04 11:38:50|||||||||53
1612438750000|2021-02-04 11:39:10|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.16|407
1612438760000|2021-02-04 11:39:20|93.26|93.16|93.24|93.16|93.26|93.16|93.24|93.16|100
1612438780000|2021-02-04 11:39:40|93.22|93.14|93.18|93.1|93.22|93.16|93.18|93.1|682
1612438790000|2021-02-04 11:39:50||93.12||93.12||93.12||93.12|0
1612438800000|2021-02-04 11:40:00|93.16||93.18||93.18||93.16||25
1612438810000|2021-02-04 11:40:10|93.16|93.1|93.14|93.06|93.16|93.1|93.14|93.06|882
1612438820000|2021-02-04 11:40:20||93.08||93.08||93.08||93.08|111
1612438840000|2021-02-04 11:40:40|93.12|93.06|93.1|93.02|93.12|93.06|93.1|93.02|10
1612438850000|2021-02-04 11:40:50|93.08|93.04|93.08|93.02|93.08|93.04|93.08|93|0
1612438870000|2021-02-04 11:41:10||93||93||93||93|4772
1612438880000|2021-02-04 11:41:20|93.06|93.02|93.02|92.98|93.06|93.02|93.02|92.98|3326
1612438890000|2021-02-04 11:41:30|93|92.94|93|92.92|93|92.94|93|92.9|1816
1612438900000|2021-02-04 11:41:40|93.02|92.9|93.02|92.98|93.02|92.98|93.02|92.9|16786
1612438920000|2021-02-04 11:42:00|93.04|93|93.04|92.98|93.04|93|93.04|92.98|1599
1612438970000|2021-02-04 11:42:50|93.02|92.96|92.92|92.82|93.02|92.96|92.92|92.82|11309
1612438990000|2021-02-04 11:43:10|||||||||2000
1612439000000|2021-02-04 11:43:20||92.8||92.82||92.82||92.8|10372
1612439010000|2021-02-04 11:43:30||92.84||92.84||92.84||92.84|0
1612439020000|2021-02-04 11:43:40||92.82||92.82||92.82||92.82|135
1612439030000|2021-02-04 11:43:50|92.9|92.84|92.96|92.9|92.96|92.92|92.86|92.8|22684
1612439070000|2021-02-04 11:44:30|92.94||92.96||92.96||92.94||31
1612439080000|2021-02-04 11:44:40|92.94||92.96||92.96||92.94||0
1612439110000|2021-02-04 11:45:10|92.94|92.88|92.94|92.9|92.94|92.9|92.94|92.88|20
1612439130000|2021-02-04 11:45:30|92.96|92.92|93.04|92.96|93.06|92.96|92.96|92.9|10438
1612439140000|2021-02-04 11:45:40||92.98||92.98||92.98||92.98|2126
1612439160000|2021-02-04 11:46:00|93.06|93|93.08|93|93.08|93.02|93.06|93|3699
1612439170000|2021-02-04 11:46:10|93.06|92.98|93.06|92.98|93.06|92.98|93.06|92.98|0
1612439180000|2021-02-04 11:46:20|93.04|92.96|92.94|92.86|93.04|92.96|92.94|92.84|25655
1612439190000|2021-02-04 11:46:30||92.84||92.84||92.86||92.84|1100
1612439210000|2021-02-04 11:46:50|92.92|92.82|92.9|92.82|92.92|92.82|92.88|92.8|10
1612439220000|2021-02-04 11:47:00|92.88|92.8|92.88|92.82|92.9|92.82|92.88|92.8|4052
1612439230000|2021-02-04 11:47:10|||||||||133
1612439240000|2021-02-04 11:47:20|||||||||500
1612439260000|2021-02-04 11:47:40|92.86|92.8|92.84|92.8|92.86|92.8|92.84|92.8|3782
1612439290000|2021-02-04 11:48:10|92.82|92.76|92.78|92.7|92.82|92.76|92.78|92.7|7774
1612439300000|2021-02-04 11:48:20||92.72||92.72||92.72||92.72|0
1612439320000|2021-02-04 11:48:40|92.8|92.7|92.82|92.76|92.82|92.76|92.8|92.7|15545
1612439330000|2021-02-04 11:48:50|92.84|92.74|92.84|92.78|92.9|92.82|92.84|92.74|1500
1612439340000|2021-02-04 11:49:00|||||||||11409
1612439350000|2021-02-04 11:49:10|92.82|92.76|92.8|92.72|92.82|92.76|92.8|92.7|1434
1612439360000|2021-02-04 11:49:20|92.82||92.8||92.82||92.8||750
1612439370000|2021-02-04 11:49:30|92.82|92.8|92.8|92.72|92.82|92.8|92.8|92.7|4923
1612439380000|2021-02-04 11:49:40|92.78||92.8||92.8||92.78||1068
1612439390000|2021-02-04 11:49:50|92.78||92.78||92.78||92.78||796
1612439410000|2021-02-04 11:50:10|92.76|92.7|92.74|92.66|92.76|92.7|92.72|92.64|3944
1612439460000|2021-02-04 11:51:00|92.72|92.64|92.68|92.62|92.72|92.64|92.68|92.6|800
1612439480000|2021-02-04 11:51:20||92.6||92.6||92.6||92.6|600
1612439500000|2021-02-04 11:51:40|92.66|92.62|92.72|92.64|92.72|92.64|92.66|92.62|11295
1612439510000|2021-02-04 11:51:50|92.7|92.62|92.7|92.62|92.7|92.62|92.66|92.62|2500
1612439530000|2021-02-04 11:52:10|||||||||2157
1612439570000|2021-02-04 11:52:50|92.72|92.64|92.72|92.64|92.72|92.66|92.72|92.64|2521
1612439580000|2021-02-04 11:53:00|92.74|92.66|92.74|92.66|92.76|92.66|92.74|92.66|0
1612439590000|2021-02-04 11:53:10|||||||||10312
1612439610000|2021-02-04 11:53:30|92.72|92.64|92.7|92.62|92.72|92.66|92.66|92.62|11653
1612439630000|2021-02-04 11:53:50|92.68|92.6|92.68|92.6|92.68|92.6|92.68|92.58|2105
1612439650000|2021-02-04 11:54:10|92.7|92.62|92.76|92.68|92.76|92.68|92.7|92.62|5707
1612439670000|2021-02-04 11:54:30|92.74|92.66|92.7|92.62|92.74|92.66|92.7|92.62|6173
1612439680000|2021-02-04 11:54:40|92.72|92.64|92.72|92.64|92.74|92.64|92.72|92.62|201
1612439690000|2021-02-04 11:54:50|92.74|92.66|92.78|92.7|92.78|92.72|92.74|92.66|12581
1612439700000|2021-02-04 11:55:00|92.76|92.68|92.7|92.62|92.78|92.68|92.66|92.6|4599
1612439710000|2021-02-04 11:55:10|||||||||20
1612439730000|2021-02-04 11:55:30|92.68|92.64|92.7|92.62|92.7|92.64|92.68|92.6|95
1612439740000|2021-02-04 11:55:40|92.68|92.6|92.68|92.62|92.68|92.62|92.68|92.6|1060
1612439780000|2021-02-04 11:56:20|||||||||1064
1612439800000|2021-02-04 11:56:40|92.7|92.64|92.72|92.62|92.74|92.66|92.7|92.62|14351
1612439810000|2021-02-04 11:56:50|92.68|92.64|92.68|92.64|92.68|92.64|92.68|92.64|2092
1612439820000|2021-02-04 11:57:00|||||||||21294
1612439830000|2021-02-04 11:57:10|92.66|92.62|92.62|92.58|92.66|92.62|92.62|92.54|14075
1612439840000|2021-02-04 11:57:20|||||||||915
1612439850000|2021-02-04 11:57:30||92.54||92.54||92.54||92.54|2133
1612439860000|2021-02-04 11:57:40||92.56||92.54||92.56||92.54|27
1612439870000|2021-02-04 11:57:50|92.6|92.52|92.6|92.5|92.6|92.52|92.6|92.5|4717
1612439880000|2021-02-04 11:58:00||92.52||92.52||92.52||92.52|0
1612439890000|2021-02-04 11:58:10|||||||||2084
1612439910000|2021-02-04 11:58:30|92.62|92.54|92.62|92.54|92.64|92.54|92.62|92.54|0
1612439920000|2021-02-04 11:58:40|92.6|92.52|92.58|92.52|92.6|92.52|92.58|92.52|0
1612439930000|2021-02-04 11:58:50|92.56|92.5|92.54|92.5|92.56|92.5|92.54|92.5|344
1612439940000|2021-02-04 11:59:00|92.52|92.46|92.52|92.44|92.52|92.46|92.52|92.42|2429
1612439960000|2021-02-04 11:59:20|92.5|92.42|92.5|92.4|92.5|92.42|92.5|92.38|4703
1612439970000|2021-02-04 11:59:30|92.48|92.38|92.48|92.38|92.48|92.38|92.48|92.36|1849
1612439990000|2021-02-04 11:59:50|92.46|92.36|92.52|92.4|92.52|92.4|92.46|92.36|400
1612440000000|2021-02-04 12:00:00|92.5|92.42|92.5|92.4|92.5|92.42|92.5|92.4|315
1612440010000|2021-02-04 12:00:10|92.48|92.42|92.48|92.4|92.48|92.42|92.48|92.36|1133
1612440020000|2021-02-04 12:00:20|92.46|92.42|92.48|92.42|92.48|92.42|92.46|92.42|58
1612440030000|2021-02-04 12:00:30|92.5|92.44|92.5|92.42|92.52|92.46|92.48|92.4|11198
1612440040000|2021-02-04 12:00:40|92.52|92.44|92.5|92.42|92.52|92.44|92.5|92.42|10277
1612440050000|2021-02-04 12:00:50|92.52|92.44|92.54|92.48|92.54|92.5|92.5|92.44|14507
1612440060000|2021-02-04 12:01:00|92.56|92.46|92.64|92.54|92.64|92.54|92.56|92.44|33
1612440070000|2021-02-04 12:01:10|||||||||4540
1612440080000|2021-02-04 12:01:20|92.66|92.56|92.74|92.68|92.76|92.68|92.66|92.56|6257
1612440090000|2021-02-04 12:01:30||92.66||92.66||92.66||92.66|72
1612440100000|2021-02-04 12:01:40|92.72|92.64|92.64|92.56|92.72|92.64|92.64|92.54|2564
1612440110000|2021-02-04 12:01:50|92.62|92.54|92.62|92.52|92.62|92.54|92.62|92.52|2800
1612440120000|2021-02-04 12:02:00|92.64|92.54|92.74|92.64|92.76|92.64|92.64|92.54|5742
1612440130000|2021-02-04 12:02:10|92.76|92.66|92.74|92.64|92.76|92.66|92.74|92.64|15209
1612440140000|2021-02-04 12:02:20||92.62||92.62||92.62||92.62|0
1612440150000|2021-02-04 12:02:30|92.72||92.7||92.72||92.7||5850
1612440160000|2021-02-04 12:02:40|92.72|92.64|92.74|92.64|92.74|92.64|92.72|92.64|3251
1612440180000|2021-02-04 12:03:00|92.76|92.66|92.78|92.68|92.78|92.68|92.76|92.66|12055
1612440190000|2021-02-04 12:03:10|92.8||92.8||92.8||92.78||14
1612440200000|2021-02-04 12:03:20|92.78||92.78||92.78||92.78||5000
1612440210000|2021-02-04 12:03:30|92.76|92.66|92.74|92.64|92.76|92.66|92.74|92.62|2437
1612440220000|2021-02-04 12:03:40|92.72|92.62|92.62|92.54|92.72|92.62|92.62|92.52|1408
1612440230000|2021-02-04 12:03:50|92.6|92.52|92.6|92.5|92.6|92.52|92.6|92.5|907
1612440240000|2021-02-04 12:04:00|92.62|92.52|92.62|92.52|92.62|92.52|92.62|92.52|0
1612440270000|2021-02-04 12:04:30|92.6|92.5|92.6|92.5|92.6|92.5|92.6|92.5|180
1612440290000|2021-02-04 12:04:50|92.58|92.48|92.56|92.46|92.58|92.48|92.56|92.46|1010
1612440300000|2021-02-04 12:05:00|92.54|92.44|92.44|92.34|92.54|92.44|92.44|92.34|13157
1612440310000|2021-02-04 12:05:10|92.46|92.36|92.46|92.36|92.46|92.36|92.46|92.36|777
1612440330000|2021-02-04 12:05:30|92.44|92.34|92.44|92.34|92.44|92.34|92.44|92.34|35
1612440340000|2021-02-04 12:05:40||92.36||92.34||92.36||92.34|10
1612440350000|2021-02-04 12:05:50||92.36||92.34||92.36||92.34|5374
1612440360000|2021-02-04 12:06:00|92.46|92.36|92.54|92.46|92.54|92.46|92.46|92.36|48001
1612440370000|2021-02-04 12:06:10|92.56||92.54||92.56||92.54||2074
1612440390000|2021-02-04 12:06:30|92.56|92.48|92.64|92.54|92.66|92.54|92.56|92.48|3770
1612440400000|2021-02-04 12:06:40|||||||||110
1612440410000|2021-02-04 12:06:50|92.66|92.56|92.66|92.58|92.66|92.58|92.66|92.56|2075
1612440430000|2021-02-04 12:07:10|92.68|92.6|92.76|92.68|92.78|92.68|92.68|92.58|23382
1612440440000|2021-02-04 12:07:20|||||||||1060
1612440450000|2021-02-04 12:07:30|92.78|92.7|92.8|92.74|92.8|92.74|92.78|92.7|2380
1612440470000|2021-02-04 12:07:50|92.78|92.72|92.78|92.7|92.8|92.74|92.78|92.68|4879
1612440480000|2021-02-04 12:08:00|92.8|92.72|92.82|92.76|92.82|92.76|92.8|92.7|10620
1612440490000|2021-02-04 12:08:10|92.8|92.72|92.8|92.72|92.82|92.72|92.8|92.72|1575
1612440500000|2021-02-04 12:08:20|92.78|92.7|92.8|92.72|92.8|92.72|92.78|92.7|1946
1612440510000|2021-02-04 12:08:30|92.82|92.74|92.86|92.76|92.88|92.76|92.82|92.74|24774
1612440520000|2021-02-04 12:08:40|92.84||92.84||92.84||92.84||0
1612440530000|2021-02-04 12:08:50|||||||||13
1612440540000|2021-02-04 12:09:00|||||||||2000
1612440550000|2021-02-04 12:09:10|92.82|92.74|92.76|92.66|92.82|92.74|92.76|92.66|2
1612440560000|2021-02-04 12:09:20|92.74|92.64|92.74|92.64|92.74|92.66|92.74|92.64|50
1612440570000|2021-02-04 12:09:30||92.66||92.64||92.66||92.64|0
1612440580000|2021-02-04 12:09:40|92.76|92.66|92.76|92.66|92.76|92.66|92.76|92.66|0
1612440590000|2021-02-04 12:09:50|92.74|92.64|92.74|92.64|92.74|92.64|92.74|92.64|0
1612440600000|2021-02-04 12:10:00|92.76|92.66|92.76|92.66|92.76|92.66|92.74|92.66|1130
1612440620000|2021-02-04 12:10:20|||||||||1200
1612440630000|2021-02-04 12:10:30|92.78|92.68|92.8|92.72|92.8|92.72|92.76|92.68|8653
1612440640000|2021-02-04 12:10:40|||||||||8907
1612440650000|2021-02-04 12:10:50||92.74||92.74||92.74||92.74|0
1612440660000|2021-02-04 12:11:00|||||||||18303
1612440680000|2021-02-04 12:11:20|||||||||223
1612440700000|2021-02-04 12:11:40|||||||||2909
1612440710000|2021-02-04 12:11:50|92.78||92.78||92.78||92.78||1502
1612440720000|2021-02-04 12:12:00|92.76|92.72|92.76|92.72|92.76|92.72|92.76|92.7|1159
1612440730000|2021-02-04 12:12:10|92.78||92.78||92.78||92.78||48021
1612440740000|2021-02-04 12:12:20|92.76|92.68|92.76|92.68|92.76|92.68|92.76|92.66|1937
1612440770000|2021-02-04 12:12:50|92.78|92.7|92.84|92.78|92.88|92.82|92.78|92.7|24163
1612440780000|2021-02-04 12:13:00|92.86|92.8|92.88|92.82|92.88|92.82|92.86|92.8|0
1612440800000|2021-02-04 12:13:20|92.86|92.8|92.86|92.78|92.86|92.8|92.86|92.78|2188
1612440850000|2021-02-04 12:14:10||92.8||92.78||92.8||92.78|2261
1612440860000|2021-02-04 12:14:20|92.84|92.76|92.82|92.74|92.84|92.76|92.82|92.72|754
1612440880000|2021-02-04 12:14:40|92.84|92.76|92.84|92.78|92.84|92.78|92.84|92.76|2500
1612440900000|2021-02-04 12:15:00|92.86|92.8|92.88|92.84|92.88|92.84|92.86|92.8|9708
1612440910000|2021-02-04 12:15:10||92.8||92.82||92.82||92.8|32
1612440920000|2021-02-04 12:15:20||92.84||92.84||92.84||92.84|4214
1612440930000|2021-02-04 12:15:30|92.92|92.86|92.96|92.88|92.96|92.9|92.92|92.84|5366
1612440940000|2021-02-04 12:15:40|92.98|92.9|93|92.92|93|92.92|92.98|92.9|105
1612440960000|2021-02-04 12:16:00|||||||||2180
1612440970000|2021-02-04 12:16:10|92.98||92.98||92.98||92.98||275
1612440980000|2021-02-04 12:16:20|92.96|92.94|92.98|92.92|92.98|92.94|92.96|92.92|3281
1612440990000|2021-02-04 12:16:30|93|92.94|93|92.94|93.04|92.96|93|92.94|19212
1612441000000|2021-02-04 12:16:40|92.98|92.92|92.9|92.84|92.98|92.92|92.9|92.84|3549
1612441010000|2021-02-04 12:16:50|92.92|92.86|92.96|92.88|92.96|92.9|92.92|92.86|10689
1612441020000|2021-02-04 12:17:00|92.92|92.86|92.9|92.84|92.92|92.86|92.9|92.84|2160
1612441030000|2021-02-04 12:17:10|92.92|92.86|92.96|92.88|92.96|92.9|92.92|92.86|16029
1612441040000|2021-02-04 12:17:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|84
1612441050000|2021-02-04 12:17:30||92.84||92.84||92.84||92.84|1917
1612441060000|2021-02-04 12:17:40|92.9||92.9||92.9||92.9||105
1612441070000|2021-02-04 12:17:50||92.86||92.86||92.86||92.86|102
1612441090000|2021-02-04 12:18:10|92.94|92.88|92.94|92.86|92.94|92.9|92.94|92.86|612
1612441120000|2021-02-04 12:18:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|115
1612441140000|2021-02-04 12:19:00|92.94|92.86|92.92|92.86|92.94|92.86|92.92|92.86|301
1612441150000|2021-02-04 12:19:10|92.94|92.88|93.02|92.94|93.04|92.98|92.94|92.88|22316
1612441170000|2021-02-04 12:19:30|93.04|93|93.04|92.96|93.06|93|93.04|92.96|1010
1612441180000|2021-02-04 12:19:40||92.98||92.96||92.98||92.96|20
1612441190000|2021-02-04 12:19:50|93.02|92.98|93.04|92.98|93.04|92.98|93.02|92.98|2
1612441210000|2021-02-04 12:20:10|93.06||93.06||93.06||93.06||0
1612441220000|2021-02-04 12:20:20|||||||||258000
1612441230000|2021-02-04 12:20:30|93.08|93.02|93.06|92.98|93.08|93.04|93.06|92.98|5804
1612441240000|2021-02-04 12:20:40|93.04|93|93|92.92|93.04|93|93|92.92|13951
1612441260000|2021-02-04 12:21:00||92.94||92.94||92.94||92.94|59
1612441270000|2021-02-04 12:21:10|92.98||92.98||93||92.98||0
1612441280000|2021-02-04 12:21:20|92.96|92.92|92.92|92.88|92.96|92.92|92.92|92.88|8271
1612441290000|2021-02-04 12:21:30||92.86||92.86||92.86||92.86|0
1612441300000|2021-02-04 12:21:40|92.9||92.92||92.92||92.9||7531
1612441310000|2021-02-04 12:21:50|92.94|92.88|92.94|92.86|92.96|92.9|92.94|92.86|2687
1612441320000|2021-02-04 12:22:00||92.88||92.88||92.88||92.88|0
1612441330000|2021-02-04 12:22:10|92.92|92.86|92.92|92.84|92.92|92.86|92.92|92.84|786
1612441340000|2021-02-04 12:22:20|92.9|92.82|92.88|92.78|92.9|92.82|92.88|92.78|365
1612441350000|2021-02-04 12:22:30|92.84||92.82||92.84||92.82||522
1612441360000|2021-02-04 12:22:40|92.8|92.76|92.78|92.68|92.8|92.76|92.78|92.68|5645
1612441370000|2021-02-04 12:22:50|92.8|92.7|92.8|92.7|92.8|92.7|92.8|92.7|0
1612441380000|2021-02-04 12:23:00|92.78|92.68|92.82|92.74|92.82|92.74|92.78|92.68|16584
1612441390000|2021-02-04 12:23:10||92.72||92.72||92.72||92.72|0
1612441400000|2021-02-04 12:23:20|92.8|92.7|92.78|92.7|92.8|92.72|92.78|92.7|3141
1612441410000|2021-02-04 12:23:30|92.76|92.68|92.76|92.66|92.78|92.68|92.74|92.66|2507
1612441420000|2021-02-04 12:23:40|92.74|92.64|92.72|92.64|92.74|92.66|92.72|92.62|1100
1612441430000|2021-02-04 12:23:50|92.7|92.62|92.7|92.62|92.72|92.62|92.7|92.6|210
1612441440000|2021-02-04 12:24:00|92.72|92.64|92.72|92.66|92.72|92.7|92.7|92.62|14606
1612441460000|2021-02-04 12:24:20|92.7|92.64|92.62|92.56|92.7|92.64|92.62|92.56|1132
1612441470000|2021-02-04 12:24:30||92.54||92.54||92.54||92.54|0
1612441480000|2021-02-04 12:24:40||92.52||92.52||92.52||92.52|0
1612441490000|2021-02-04 12:24:50|92.6|92.54|92.6|92.54|92.62|92.54|92.58|92.52|8368
1612441500000|2021-02-04 12:25:00|92.62|92.56|92.7|92.62|92.72|92.62|92.62|92.56|17714
1612441510000|2021-02-04 12:25:10|||||||||2696
1612441520000|2021-02-04 12:25:20|92.72|92.64|92.74|92.66|92.74|92.66|92.72|92.64|50
1612441530000|2021-02-04 12:25:30||92.68||92.68||92.68||92.68|3000
1612441550000|2021-02-04 12:25:50|||||||||1060
1612441560000|2021-02-04 12:26:00|92.76|92.7|92.8|92.72|92.8|92.72|92.76|92.7|4179
1612441570000|2021-02-04 12:26:10||92.74||92.74||92.74||92.74|580
1612441580000|2021-02-04 12:26:20|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|939
1612441600000|2021-02-04 12:26:40|92.8|92.74|92.84|92.76|92.84|92.76|92.8|92.74|3672
1612441610000|2021-02-04 12:26:50|92.86|92.78|92.92|92.84|92.92|92.84|92.86|92.78|35703
1612441620000|2021-02-04 12:27:00|92.9|92.86|92.96|92.86|92.98|92.86|92.9|92.86|5
1612441650000|2021-02-04 12:27:30|92.94|92.84|92.92|92.8|92.94|92.84|92.92|92.8|10190
1612441660000|2021-02-04 12:27:40|92.9|92.78|92.88|92.78|92.9|92.78|92.88|92.78|106
1612441670000|2021-02-04 12:27:50|92.86|92.76|92.86|92.78|92.86|92.78|92.84|92.76|24
1612441680000|2021-02-04 12:28:00|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|3
1612441690000|2021-02-04 12:28:10|92.82|92.74|92.82|92.76|92.82|92.76|92.8|92.74|0
1612441700000|2021-02-04 12:28:20|92.86|92.78|92.9|92.82|92.92|92.82|92.84|92.74|17702
1612441710000|2021-02-04 12:28:30|92.88|92.8|92.9|92.82|92.9|92.82|92.88|92.8|500
1612441720000|2021-02-04 12:28:40|||||||||8
1612441730000|2021-02-04 12:28:50|92.88|92.8|92.86|92.78|92.88|92.8|92.86|92.78|0
1612441740000|2021-02-04 12:29:00|92.88|92.8|92.88|92.82|92.88|92.84|92.88|92.8|388
1612441760000|2021-02-04 12:29:20||92.8||92.8||92.8||92.78|1696
1612441770000|2021-02-04 12:29:30|92.86|92.82|92.96|92.9|92.96|92.9|92.86|92.78|12874
1612441780000|2021-02-04 12:29:40|92.98|92.92|92.98|92.9|93|92.96|92.98|92.9|6606
1612441790000|2021-02-04 12:29:50|93|92.92|92.98|92.9|93|92.92|92.98|92.9|5000
1612441800000|2021-02-04 12:30:00|93|92.92|92.96|92.9|93|92.92|92.96|92.9|20
1612441810000|2021-02-04 12:30:10|92.94|92.86|92.94|92.88|92.94|92.88|92.92|92.82|669
1612441830000|2021-02-04 12:30:30|92.96|92.9|92.96|92.88|92.96|92.9|92.96|92.88|3135
1612441840000|2021-02-04 12:30:40||92.9||92.88||92.9||92.88|73
1612441850000|2021-02-04 12:30:50|||||||||1062
1612441860000|2021-02-04 12:31:00|92.94|92.9|93|92.96|93|92.96|92.94|92.88|11197
1612441870000|2021-02-04 12:31:10||92.94||92.94||92.94||92.94|0
1612441880000|2021-02-04 12:31:20|92.98|92.92|93|92.92|93|92.96|92.98|92.92|803
1612441890000|2021-02-04 12:31:30|92.98|92.9|92.9|92.82|92.98|92.9|92.9|92.8|6484
1612441900000|2021-02-04 12:31:40|92.92|92.84|92.9|92.84|92.92|92.84|92.9|92.84|0
1612441920000|2021-02-04 12:32:00|92.88|92.82|92.88|92.82|92.9|92.82|92.86|92.78|2610
1612441930000|2021-02-04 12:32:10|92.9|92.84|92.84|92.76|92.9|92.84|92.84|92.76|3444
1612441940000|2021-02-04 12:32:20|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|30
1612441980000|2021-02-04 12:33:00||92.76||92.76||92.76||92.76|207
1612441990000|2021-02-04 12:33:10||92.74||92.74||92.76||92.74|25
1612442000000|2021-02-04 12:33:20||92.76||92.74||92.76||92.74|5
1612442010000|2021-02-04 12:33:30||92.76||92.76||92.76||92.76|62
1612442020000|2021-02-04 12:33:40||92.74||92.74||92.76||92.74|1143
1612442030000|2021-02-04 12:33:50||92.76||92.74||92.76||92.74|50
1612442040000|2021-02-04 12:34:00||92.76||92.74||92.76||92.74|100
1612442050000|2021-02-04 12:34:10|||||||||1063
1612442070000|2021-02-04 12:34:30|92.8|92.72|92.76|92.68|92.8|92.72|92.74|92.66|2503
1612442080000|2021-02-04 12:34:40||92.7||92.7||92.7||92.7|0
1612442090000|2021-02-04 12:34:50|||||||||860
1612442100000|2021-02-04 12:35:00||92.72||92.72||92.72||92.72|0
1612442110000|2021-02-04 12:35:10|92.78|92.74|92.82|92.76|92.82|92.78|92.76|92.72|6675
1612442120000|2021-02-04 12:35:20|||||||||2695
1612442130000|2021-02-04 12:35:30|||||||||538
1612442140000|2021-02-04 12:35:40|92.84|92.78|92.86|92.8|92.9|92.82|92.84|92.78|1217
1612442160000|2021-02-04 12:36:00|92.88|92.82|92.88|92.82|92.9|92.82|92.88|92.82|45
1612442170000|2021-02-04 12:36:10|92.86|92.8|92.86|92.8|92.86|92.8|92.86|92.8|3954
1612442180000|2021-02-04 12:36:20||92.82||92.82||92.82||92.82|0
1612442190000|2021-02-04 12:36:30|92.88|92.84|92.94|92.9|92.94|92.9|92.88|92.84|3171
1612442200000|2021-02-04 12:36:40|92.92|92.88|92.94|92.86|92.94|92.88|92.92|92.86|3574
1612442210000|2021-02-04 12:36:50|92.92||92.94||92.94||92.92||5
1612442220000|2021-02-04 12:37:00|92.92||92.92||92.92||92.92||11
1612442230000|2021-02-04 12:37:10|92.94|92.88|93|92.92|93|92.94|92.94|92.88|9436
1612442240000|2021-02-04 12:37:20|93.02|92.94|93.04|93|93.04|93|93|92.94|10593
1612442250000|2021-02-04 12:37:30|93.06|92.98|93.06|92.98|93.06|92.98|93|92.98|1842
1612442260000|2021-02-04 12:37:40|93.04|92.96|93.02|92.96|93.04|92.96|93|92.96|7710
1612442270000|2021-02-04 12:37:50|||||||||1000
1612442280000|2021-02-04 12:38:00|||||||||133
1612442290000|2021-02-04 12:38:10||92.98||92.98||92.98||92.98|194
1612442300000|2021-02-04 12:38:20|93.04|93|93.16|93.1|93.18|93.12|93.04|93|20369
1612442310000|2021-02-04 12:38:30|93.1|93.08|93.14|93.06|93.16|93.08|93.1|93.06|12273
1612442320000|2021-02-04 12:38:40|93.12||93.14||93.14||93.12||0
1612442330000|2021-02-04 12:38:50|93.12||93.12||93.12||93.12||0
1612442340000|2021-02-04 12:39:00|||||||||2000
1612442350000|2021-02-04 12:39:10|93.1|93.08|93.12|93.06|93.14|93.08|93.1|93.06|10781
1612442370000|2021-02-04 12:39:30|||||||||1968
1612442380000|2021-02-04 12:39:40||93.1||93.06||93.1||93.06|26
1612442390000|2021-02-04 12:39:50|93.08|93.04|93.1|93.02|93.1|93.04|93.04|92.98|11002
1612442400000|2021-02-04 12:40:00||93.04||93.04||93.04||93.04|0
1612442410000|2021-02-04 12:40:10|93.12|93.06|93.14|93.08|93.14|93.08|93.12|93.06|1950
1612442420000|2021-02-04 12:40:20||93.06||93.08||93.08||93.06|0
1612442440000|2021-02-04 12:40:40|||||||||1165
1612442470000|2021-02-04 12:41:10||93.1||93.08||93.1||93.08|3915
1612442490000|2021-02-04 12:41:30|93.12|93.06|93.06|93.02|93.12|93.06|93.06|93|8279
1612442500000|2021-02-04 12:41:40|93.1|93.04|93.12|93.06|93.12|93.06|93.1|93.04|9385
1612442510000|2021-02-04 12:41:50||93.08||93.08||93.08||93.08|0
1612442520000|2021-02-04 12:42:00|93.14|93.1|93.14|93.08|93.14|93.1|93.14|93.08|27154
1612442530000|2021-02-04 12:42:10||93.1||93.1||93.1||93.1|0
1612442540000|2021-02-04 12:42:20|93.1|93.08|93.14|93.08|93.14|93.1|93.1|93.04|10423
1612442550000|2021-02-04 12:42:30|93.1|93.06|93.14|93.06|93.14|93.1|93.1|93.02|39005
1612442560000|2021-02-04 12:42:40|93.1||93.1||93.1||93.1||0
1612442570000|2021-02-04 12:42:50|93.08|93.04|93.08|93|93.08|93.04|93.08|93|9053
1612442580000|2021-02-04 12:43:00|93.06|92.98|93.08|93|93.08|93|92.98|92.94|30841
1612442590000|2021-02-04 12:43:10|93.1|93.02|93.16|93.08|93.18|93.08|93.1|93.02|2945
1612442600000|2021-02-04 12:43:20|93.14|93.1|93.18|93.1|93.18|93.1|93.14|93.08|61013
1612442610000|2021-02-04 12:43:30|93.16|93.08|93.1|93.06|93.16|93.08|93.1|93.06|8842
1612442620000|2021-02-04 12:43:40|93.12|93.08|93.12|93.06|93.12|93.08|93.1|93.06|10645
1612442630000|2021-02-04 12:43:50|93.1|93.04|93.12|93.06|93.12|93.06|93.1|93.04|2759
1612442650000|2021-02-04 12:44:10|93.14|93.08|93.3|93.22|93.3|93.22|93.14|93.06|28345
1612442670000|2021-02-04 12:44:30|93.28||93.28||93.28||93.28||14
1612442680000|2021-02-04 12:44:40|||||||||1053
1612442700000|2021-02-04 12:45:00|93.3||93.3||93.3||93.3||0
1612442710000|2021-02-04 12:45:10||93.24||93.24||93.24||93.24|0
1612442730000|2021-02-04 12:45:30|||||||||800
1612442740000|2021-02-04 12:45:40|93.28||93.28||93.28||93.28||21
1612442750000|2021-02-04 12:45:50|93.24|93.22|93.28|93.2|93.28|93.22|93.24|93.2|6692
1612442760000|2021-02-04 12:46:00|93.3|93.22|93.3|93.22|93.3|93.24|93.28|93.22|6158
1612442770000|2021-02-04 12:46:10|93.28||93.28||93.28||93.28||0
1612442780000|2021-02-04 12:46:20|||||||||307
1612442790000|2021-02-04 12:46:30||93.24||93.24||93.24||93.24|10888
1612442800000|2021-02-04 12:46:40|93.3|93.26|93.38|93.3|93.4|93.3|93.3|93.24|25233
1612442810000|2021-02-04 12:46:50|93.36|93.32|93.4|93.32|93.4|93.32|93.36|93.3|4198
1612442820000|2021-02-04 12:47:00|93.42|93.34|93.42|93.36|93.42|93.36|93.42|93.34|47
1612442830000|2021-02-04 12:47:10|93.4|93.34|93.38|93.3|93.42|93.34|93.34|93.28|20796
1612442840000|2021-02-04 12:47:20|93.36|93.28|93.38|93.3|93.38|93.3|93.36|93.28|3040
1612442870000|2021-02-04 12:47:50|93.36|93.32|93.36|93.3|93.38|93.32|93.36|93.3|1219
1612442880000|2021-02-04 12:48:00|93.38|93.32|93.3|93.22|93.38|93.32|93.3|93.22|6772
1612442890000|2021-02-04 12:48:10|93.32|93.24|93.36|93.28|93.36|93.28|93.32|93.24|44
1612442900000|2021-02-04 12:48:20||93.3||93.3||93.3||93.3|1107
1612442920000|2021-02-04 12:48:40|||||||||500
1612442970000|2021-02-04 12:49:30|93.38|93.32|93.48|93.38|93.5|93.38|93.38|93.32|2314
1612443010000|2021-02-04 12:50:10|93.5|93.4|93.5|93.42|93.5|93.42|93.46|93.4|11037
1612443020000|2021-02-04 12:50:20|93.52|93.44|93.54|93.44|93.56|93.5|93.52|93.44|28602
1612443030000|2021-02-04 12:50:30||93.46||93.46||93.46||93.46|0
1612443040000|2021-02-04 12:50:40|93.5|93.42|93.48|93.4|93.5|93.44|93.46|93.38|697
1612443050000|2021-02-04 12:50:50|||||||||9658
1612443060000|2021-02-04 12:51:00|93.5|93.42|93.6|93.52|93.6|93.52|93.48|93.4|37625
1612443070000|2021-02-04 12:51:10|93.58|93.54|93.66|93.58|93.68|93.58|93.58|93.54|4255
1612443080000|2021-02-04 12:51:20|93.64|93.56|93.66|93.6|93.66|93.6|93.64|93.54|2565
1612443090000|2021-02-04 12:51:30|93.68|93.62|93.88|93.8|93.88|93.8|93.68|93.6|120125
1612443100000|2021-02-04 12:51:40|93.9|93.82|93.9|93.84|93.9|93.84|93.82|93.78|34454
1612443110000|2021-02-04 12:51:50|93.94|93.86|93.78|93.68|93.94|93.86|93.76|93.66|32996
1612443120000|2021-02-04 12:52:00|93.82|93.66|93.76|93.66|93.82|93.66|93.76|93.66|201
1612443140000|2021-02-04 12:52:20|93.72|93.64|93.74|93.64|93.74|93.64|93.64|93.56|18951
1612443150000|2021-02-04 12:52:30|93.72|93.62|93.62|93.52|93.72|93.62|93.6|93.5|8524
1612443160000|2021-02-04 12:52:40|93.6|93.54|93.62|93.52|93.62|93.56|93.56|93.46|24073
1612443180000|2021-02-04 12:53:00|93.6|93.5|93.62|93.5|93.62|93.5|93.6|93.48|3221
1612443190000|2021-02-04 12:53:10|93.64|93.52|93.64|93.54|93.64|93.6|93.6|93.5|18919
1612443200000|2021-02-04 12:53:20|93.62|93.52|93.62|93.52|93.62|93.52|93.62|93.5|0
1612443220000|2021-02-04 12:53:40|93.64|93.5|93.62|93.5|93.64|93.54|93.62|93.48|1243
1612443230000|2021-02-04 12:53:50|93.6|93.52|93.64|93.56|93.64|93.56|93.6|93.52|2976
1612443240000|2021-02-04 12:54:00|93.7|93.58|93.66|93.56|93.7|93.62|93.62|93.52|18681
1612443250000|2021-02-04 12:54:10|93.64|93.52|93.58|93.5|93.64|93.52|93.56|93.48|12680
1612443260000|2021-02-04 12:54:20|93.56|93.48|93.62|93.56|93.64|93.56|93.56|93.46|8074
1612443270000|2021-02-04 12:54:30|93.58|93.52|93.52|93.44|93.58|93.52|93.46|93.4|18276
1612443280000|2021-02-04 12:54:40|93.5|93.46|93.52|93.44|93.52|93.46|93.5|93.44|2346
1612443290000|2021-02-04 12:54:50|93.5|93.46|93.52|93.46|93.52|93.46|93.5|93.46|530
1612443300000|2021-02-04 12:55:00|93.5|93.44|93.46|93.38|93.5|93.44|93.46|93.38|13001
1612443310000|2021-02-04 12:55:10|93.44|93.36|93.32|93.26|93.44|93.36|93.32|93.24|9940
1612443320000|2021-02-04 12:55:20|93.3|93.24|93.3|93.24|93.3|93.26|93.3|93.24|6400
1612443330000|2021-02-04 12:55:30|93.28|93.2|93.24|93.16|93.28|93.2|93.24|93.14|5175
1612443340000|2021-02-04 12:55:40|93.22|93.18|93.3|93.22|93.32|93.22|93.22|93.18|19803
1612443350000|2021-02-04 12:55:50|||||||||128
1612443360000|2021-02-04 12:56:00|93.32|93.24|93.24|93.14|93.32|93.24|93.2|93.1|14540
1612443370000|2021-02-04 12:56:10|93.2|93.12|93.26|93.16|93.28|93.18|93.2|93.1|5693
1612443380000|2021-02-04 12:56:20|93.24|93.14|93.22|93.14|93.24|93.16|93.22|93.12|3107
1612443390000|2021-02-04 12:56:30|93.2|93.12|93.24|93.16|93.24|93.18|93.2|93.12|15317
1612443400000|2021-02-04 12:56:40|93.22||93.22||93.22||93.22||4031
1612443410000|2021-02-04 12:56:50|93.18|93.12|93.16|93.08|93.22|93.12|93.16|93.08|4220
1612443430000|2021-02-04 12:57:10|93.14|93.06|93.12|93.04|93.14|93.06|93.08|93.04|5599
1612443450000|2021-02-04 12:57:30|93.1|93.02|93.08|93|93.1|93.02|93.08|93|5255
1612443460000|2021-02-04 12:57:40|||||||||1000
1612443470000|2021-02-04 12:57:50|||||||||10000
1612443480000|2021-02-04 12:58:00||93.02||93||93.02||93|108
1612443490000|2021-02-04 12:58:10|93.1|93.02|93.22|93.12|93.22|93.12|93.08|93|31965
1612443500000|2021-02-04 12:58:20|93.24|93.14|93.42|93.32|93.42|93.32|93.24|93.14|12862
1612443510000|2021-02-04 12:58:30|93.44|93.34|93.46|93.36|93.46|93.36|93.44|93.34|4795
1612443520000|2021-02-04 12:58:40|93.48|93.38|93.46|93.36|93.48|93.38|93.46|93.36|10038
1612443540000|2021-02-04 12:59:00|||||||||4817
1612443560000|2021-02-04 12:59:20|93.48|93.38|93.54|93.46|93.54|93.46|93.48|93.38|9175
1612443570000|2021-02-04 12:59:30|93.52|93.44|93.44|93.38|93.52|93.46|93.42|93.32|7164
1612443580000|2021-02-04 12:59:40|93.46|93.4|93.46|93.4|93.46|93.42|93.42|93.36|7108
1612443590000|2021-02-04 12:59:50|93.44|93.38|93.38|93.3|93.44|93.38|93.38|93.3|11529
1612443600000|2021-02-04 13:00:00||93.28||93.3||93.3||93.28|0
1612443610000|2021-02-04 13:00:10|||||||||93
1612443640000|2021-02-04 13:00:40|93.36||93.38||93.38||93.36||908
1612443650000|2021-02-04 13:00:50||93.32||93.32||93.32||93.32|0
1612443680000|2021-02-04 13:01:20|93.4|93.34|93.5|93.44|93.54|93.46|93.4|93.32|40991
1612443690000|2021-02-04 13:01:30|93.48|93.42|93.48|93.4|93.48|93.42|93.46|93.38|6312
1612443700000|2021-02-04 13:01:40|93.5|93.42|93.5|93.44|93.5|93.44|93.5|93.42|1000
1612443710000|2021-02-04 13:01:50|||||||||2093
1612443720000|2021-02-04 13:02:00|93.52||93.52||93.52||93.52||4031
1612443730000|2021-02-04 13:02:10|93.5|93.42|93.5|93.42|93.5|93.42|93.5|93.4|150
1612443740000|2021-02-04 13:02:20|93.48|93.44|93.48|93.42|93.48|93.46|93.48|93.42|150
1612443760000|2021-02-04 13:02:40|93.5|93.44|93.52|93.46|93.54|93.48|93.5|93.44|890
1612443780000|2021-02-04 13:03:00|93.54|93.48|93.64|93.56|93.64|93.56|93.54|93.48|11860
1612443800000|2021-02-04 13:03:20|93.62|93.54|93.64|93.56|93.66|93.58|93.58|93.48|7122
1612443810000|2021-02-04 13:03:30|93.66|93.58|93.66|93.58|93.66|93.58|93.66|93.58|797
1612443820000|2021-02-04 13:03:40|93.64|93.6|93.62|93.52|93.64|93.6|93.62|93.52|109968
1612443830000|2021-02-04 13:03:50|93.5|93.54|93.62|93.54|93.62|93.58|93.5|93.48|124201
1612443840000|2021-02-04 13:04:00|93.6|93.56|93.62|93.54|93.62|93.56|93.6|93.54|5507
1612443860000|2021-02-04 13:04:20|93.6|93.56|93.6|93.52|93.62|93.56|93.56|93.5|13733
1612443870000|2021-02-04 13:04:30|93.58|93.54|93.62|93.52|93.62|93.54|93.52|93.46|44581
1612443880000|2021-02-04 13:04:40|93.6|93.54|93.7|93.62|93.72|93.64|93.6|93.54|14778
1612443890000|2021-02-04 13:04:50|93.72|93.6|93.72|93.62|93.74|93.66|93.7|93.6|16450
1612443900000|2021-02-04 13:05:00|||||||||38160
1612443910000|2021-02-04 13:05:10|93.7|93.64|93.7|93.62|93.7|93.64|93.7|93.62|6079
1612443920000|2021-02-04 13:05:20|93.74|93.64|93.7|93.62|93.74|93.64|93.7|93.62|20973
1612443930000|2021-02-04 13:05:30|||||||||5424
1612443960000|2021-02-04 13:06:00|93.72|93.64|93.72|93.66|93.72|93.66|93.7|93.62|6201
1612443970000|2021-02-04 13:06:10|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.66|0
1612443980000|2021-02-04 13:06:20|93.76|93.7|93.92|93.84|93.94|93.84|93.76|93.7|21643
1612443990000|2021-02-04 13:06:30|93.9|93.82|93.76|93.7|93.92|93.82|93.76|93.68|31174
1612444000000|2021-02-04 13:06:40|93.74|93.68|93.72|93.68|93.74|93.72|93.72|93.68|12584
1612444010000|2021-02-04 13:06:50||93.7||93.7||93.7||93.7|0
1612444020000|2021-02-04 13:07:00|93.7|93.68|93.7|93.62|93.7|93.68|93.7|93.6|12502
1612444030000|2021-02-04 13:07:10|93.68|93.6|93.7|93.6|93.7|93.6|93.68|93.58|1043
1612444060000|2021-02-04 13:07:40||93.62||93.62||93.62||93.62|29462
1612444070000|2021-02-04 13:07:50|93.68|93.6|93.56|93.5|93.68|93.6|93.54|93.48|27333
1612444080000|2021-02-04 13:08:00|93.54|93.48|93.58|93.5|93.58|93.5|93.54|93.44|2410
1612444090000|2021-02-04 13:08:10|93.56||93.56||93.56||93.56||0
1612444100000|2021-02-04 13:08:20|93.58|93.52|93.62|93.56|93.62|93.56|93.58|93.52|8504
1612444110000|2021-02-04 13:08:30||93.58||93.58||93.58||93.56|5
1612444120000|2021-02-04 13:08:40|93.64|93.6|93.76|93.68|93.78|93.68|93.64|93.58|3870
1612444130000|2021-02-04 13:08:50||93.7||93.7||93.7||93.7|5396
1612444140000|2021-02-04 13:09:00|93.78||93.74||93.78||93.74||3423
1612444150000|2021-02-04 13:09:10|93.72|93.68|93.68|93.64|93.72|93.68|93.68|93.64|22657
1612444160000|2021-02-04 13:09:20|93.66|93.6|93.62|93.58|93.66|93.6|93.62|93.56|3708
1612444180000|2021-02-04 13:09:40|93.6|93.56|93.6|93.54|93.6|93.56|93.6|93.54|13301
1612444190000|2021-02-04 13:09:50||93.56||93.54||93.56||93.54|7838
1612444200000|2021-02-04 13:10:00|93.62|93.56|93.64|93.58|93.64|93.58|93.6|93.56|33368
1612444210000|2021-02-04 13:10:10|93.66|93.6|93.66|93.58|93.66|93.6|93.66|93.58|0
1612444230000|2021-02-04 13:10:30|93.64|93.6|93.64|93.58|93.66|93.6|93.64|93.58|7039
1612444240000|2021-02-04 13:10:40|93.66|93.6|93.66|93.62|93.66|93.62|93.64|93.58|8215
1612444250000|2021-02-04 13:10:50||93.6||93.6||93.6||93.6|0
1612444270000|2021-02-04 13:11:10|93.68|93.62|93.78|93.7|93.8|93.7|93.66|93.62|15596
1612444290000|2021-02-04 13:11:30|93.8|93.72|93.84|93.76|93.86|93.76|93.8|93.72|7175
1612444300000|2021-02-04 13:11:40|93.86|93.78|93.84|93.78|93.88|93.78|93.84|93.78|0
1612444310000|2021-02-04 13:11:50|93.8|93.76|93.76|93.7|93.84|93.78|93.76|93.7|42545
1612444320000|2021-02-04 13:12:00|||||||||262
1612444330000|2021-02-04 13:12:10|||||||||4450
1612444350000|2021-02-04 13:12:30|93.74|93.66|93.7|93.66|93.74|93.66|93.7|93.66|8625
1612444360000|2021-02-04 13:12:40|93.68|93.64|93.66|93.62|93.7|93.64|93.66|93.62|10603
1612444370000|2021-02-04 13:12:50|93.64|93.6|93.66|93.58|93.66|93.6|93.64|93.58|363
1612444380000|2021-02-04 13:13:00|||||||||14147
1612444390000|2021-02-04 13:13:10|93.64|93.6|93.64|93.56|93.64|93.6|93.64|93.56|5309
1612444400000|2021-02-04 13:13:20|93.66|93.58|93.66|93.58|93.66|93.58|93.66|93.58|2280
1612444410000|2021-02-04 13:13:30|93.7|93.6|93.72|93.66|93.72|93.66|93.7|93.6|5009
1612444420000|2021-02-04 13:13:40|93.7|93.64|93.68|93.62|93.7|93.64|93.68|93.62|4886
1612444430000|2021-02-04 13:13:50|93.7|93.64|93.72|93.64|93.72|93.68|93.7|93.64|12500
1612444440000|2021-02-04 13:14:00|93.7|93.62|93.7|93.62|93.7|93.62|93.7|93.62|0
1612444460000|2021-02-04 13:14:20||93.64||93.64||93.64||93.64|5305
1612444470000|2021-02-04 13:14:30||93.62||93.62||93.62||93.62|0
1612444480000|2021-02-04 13:14:40||93.64||93.62||93.64||93.62|0
1612444490000|2021-02-04 13:14:50|93.68|93.64|93.64|93.58|93.68|93.64|93.64|93.58|16144
1612444500000|2021-02-04 13:15:00||93.56||93.58||93.58||93.56|75
1612444510000|2021-02-04 13:15:10|93.66|93.6|93.7|93.66|93.7|93.66|93.64|93.58|7342
1612444520000|2021-02-04 13:15:20|93.74|93.68|93.76|93.68|93.76|93.68|93.74|93.68|12932
1612444530000|2021-02-04 13:15:30|93.78|93.7|93.8|93.72|93.82|93.72|93.78|93.7|1
1612444550000|2021-02-04 13:15:50|93.82|93.74|93.82|93.76|93.84|93.76|93.82|93.74|100
1612444560000|2021-02-04 13:16:00|93.8||93.8||93.8||93.8||0
1612444570000|2021-02-04 13:16:10|93.82|93.8|93.78|93.72|93.82|93.8|93.78|93.72|21513
1612444580000|2021-02-04 13:16:20|93.8||93.8||93.8||93.8||5336
1612444600000|2021-02-04 13:16:40|93.76|93.7|93.76|93.7|93.76|93.74|93.74|93.66|36634
1612444610000|2021-02-04 13:16:50|93.74||93.74||93.74||93.74||83
1612444620000|2021-02-04 13:17:00|93.72|93.68|93.74|93.68|93.74|93.68|93.72|93.66|27256
1612444630000|2021-02-04 13:17:10|93.72|93.66|93.7|93.64|93.72|93.66|93.7|93.64|13167
1612444640000|2021-02-04 13:17:20|93.72|93.62|93.7|93.64|93.72|93.64|93.7|93.62|117
1612444650000|2021-02-04 13:17:30|93.68|93.62|93.68|93.62|93.68|93.62|93.68|93.62|0
1612444660000|2021-02-04 13:17:40|93.66|93.6|93.62|93.54|93.66|93.6|93.62|93.52|76902
1612444670000|2021-02-04 13:17:50|93.6||93.6||93.6||93.6||1051
1612444680000|2021-02-04 13:18:00|93.5|93.52|93.68|93.6|93.68|93.62|93.5|93.48|98335
1612444690000|2021-02-04 13:18:10|93.7|93.62|93.7|93.62|93.7|93.62|93.7|93.62|5019
1612444730000|2021-02-04 13:18:50|93.68||93.66||93.68||93.66||1536
1612444740000|2021-02-04 13:19:00|93.68||93.68||93.68||93.68||7792
1612444760000|2021-02-04 13:19:20|93.66|93.6|93.6|93.54|93.66|93.6|93.58|93.54|38778
1612444770000|2021-02-04 13:19:30|93.58|93.52|93.48|93.4|93.6|93.52|93.48|93.38|4873
1612444780000|2021-02-04 13:19:40|93.46|93.42|93.48|93.42|93.48|93.42|93.46|93.42|0
1612444790000|2021-02-04 13:19:50|93.5|93.44|93.56|93.5|93.6|93.52|93.5|93.44|7101
1612444800000|2021-02-04 13:20:00|93.58|93.52|93.6|93.52|93.62|93.54|93.58|93.52|2305
1612444810000|2021-02-04 13:20:10||93.54||93.54||93.54||93.54|0
1612444830000|2021-02-04 13:20:30|||||||||4000
1612444840000|2021-02-04 13:20:40||93.56||93.56||93.56||93.54|159
1612444850000|2021-02-04 13:20:50|93.62|93.58|93.6|93.56|93.62|93.6|93.6|93.56|17942
1612444860000|2021-02-04 13:21:00|93.62|93.58|93.68|93.62|93.68|93.62|93.62|93.56|13831
1612444870000|2021-02-04 13:21:10|93.66||93.66||93.66||93.66||105
1612444880000|2021-02-04 13:21:20|93.68|93.64|93.74|93.66|93.76|93.7|93.68|93.64|86683
1612444900000|2021-02-04 13:21:40|93.72|93.64|93.68|93.62|93.72|93.64|93.68|93.62|17078
1612444920000|2021-02-04 13:22:00|||||||||266
1612444940000|2021-02-04 13:22:20|||||||||18
1612444950000|2021-02-04 13:22:30|93.66|93.6|93.62|93.56|93.66|93.6|93.62|93.56|10881
1612444960000|2021-02-04 13:22:40|||||||||731
1612444970000|2021-02-04 13:22:50|93.6|93.54|93.6|93.5|93.6|93.54|93.6|93.5|5110
1612444980000|2021-02-04 13:23:00|93.62|93.52|93.58|93.52|93.62|93.54|93.56|93.48|8794
1612444990000|2021-02-04 13:23:10||93.5||93.52||93.52||93.5|6567
1612445000000|2021-02-04 13:23:20|93.6|93.5|93.62|93.54|93.66|93.6|93.6|93.5|22496
1612445010000|2021-02-04 13:23:30||93.56||93.58||93.58||93.56|0
1612445020000|2021-02-04 13:23:40|93.64|93.6|93.68|93.6|93.72|93.66|93.64|93.58|15756
1612445040000|2021-02-04 13:24:00|||||||||3245
1612445050000|2021-02-04 13:24:10|93.7|93.62|93.7|93.62|93.72|93.68|93.68|93.62|18147
1612445060000|2021-02-04 13:24:20|93.68|93.6|93.68|93.62|93.68|93.62|93.68|93.6|12376
1612445070000|2021-02-04 13:24:30|||||||||1000
1612445080000|2021-02-04 13:24:40|93.7|93.66|93.68|93.62|93.7|93.66|93.66|93.62|2810
1612445100000|2021-02-04 13:25:00|93.66|93.6|93.62|93.52|93.66|93.6|93.62|93.52|22647
1612445120000|2021-02-04 13:25:20|93.6|93.5|93.58|93.52|93.6|93.52|93.58|93.5|13508
1612445130000|2021-02-04 13:25:30|93.6|93.54|93.58|93.5|93.62|93.54|93.58|93.5|8995
1612445140000|2021-02-04 13:25:40||93.56||93.52||93.56||93.52|300
1612445150000|2021-02-04 13:25:50||93.54||93.52||93.54||93.52|17567
1612445160000|2021-02-04 13:26:00|93.56||93.56||93.56||93.56||20
1612445170000|2021-02-04 13:26:10|93.54|93.5|93.52|93.46|93.56|93.5|93.52|93.46|27858
1612445180000|2021-02-04 13:26:20|||||||||630
1612445190000|2021-02-04 13:26:30|||||||||10826
1612445200000|2021-02-04 13:26:40|93.54|93.48|93.62|93.56|93.62|93.56|93.54|93.48|21176
1612445210000|2021-02-04 13:26:50|93.64|93.58|93.64|93.58|93.66|93.6|93.62|93.58|10977
1612445220000|2021-02-04 13:27:00|93.68|93.6|93.66|93.6|93.68|93.6|93.66|93.6|213
1612445230000|2021-02-04 13:27:10|93.68|93.62|93.72|93.64|93.72|93.64|93.68|93.62|1052
1612445240000|2021-02-04 13:27:20|93.7||93.68||93.7||93.68||6
1612445250000|2021-02-04 13:27:30|93.66|93.62|93.68|93.62|93.68|93.62|93.66|93.62|6613
1612445260000|2021-02-04 13:27:40||93.64||93.64||93.64||93.64|755
1612445270000|2021-02-04 13:27:50|93.72|93.66|93.68|93.64|93.72|93.66|93.68|93.64|7792
1612445280000|2021-02-04 13:28:00|93.72|93.66|93.74|93.66|93.74|93.66|93.72|93.66|6016
1612445290000|2021-02-04 13:28:10|93.7|93.68|93.78|93.72|93.78|93.72|93.7|93.68|10554
1612445320000|2021-02-04 13:28:40|93.76||93.76||93.76||93.76||2449
1612445330000|2021-02-04 13:28:50|93.78|93.74|93.72|93.68|93.78|93.74|93.72|93.68|21295
1612445340000|2021-02-04 13:29:00|93.7|93.66|93.7|93.66|93.7|93.66|93.7|93.66|7889
1612445350000|2021-02-04 13:29:10|93.68||93.7||93.7||93.68||20
1612445360000|2021-02-04 13:29:20|93.68|93.64|93.68|93.64|93.68|93.64|93.68|93.64|2566
1612445370000|2021-02-04 13:29:30|93.66|93.62|93.64|93.6|93.66|93.62|93.62|93.6|10515
1612445380000|2021-02-04 13:29:40|||||||||2505
1612445400000|2021-02-04 13:30:00|93.66|93.62|93.68|93.62|93.68|93.62|93.66|93.62|24552
1612445440000|2021-02-04 13:30:40|93.64|93.64|93.68|93.64|93.72|93.66|93.64|93.64|19389
1612445460000|2021-02-04 13:31:00|93.7|93.66|93.74|93.68|93.74|93.68|93.7|93.64|6856
1612445470000|2021-02-04 13:31:10|93.78|93.7|93.8|93.72|93.8|93.72|93.78|93.7|4161
1612445480000|2021-02-04 13:31:20|93.82|93.74|93.84|93.78|93.84|93.78|93.8|93.74|7777
1612445490000|2021-02-04 13:31:30|93.82|93.76|93.84|93.78|93.84|93.78|93.82|93.76|16822
1612445500000|2021-02-04 13:31:40|93.88|93.8|93.84|93.8|93.88|93.8|93.84|93.8|100
1612445510000|2021-02-04 13:31:50||93.78||93.8||93.8||93.78|164
1612445520000|2021-02-04 13:32:00|93.86|93.82|93.9|93.82|93.92|93.84|93.86|93.82|3034
1612445530000|2021-02-04 13:32:10|93.92|93.84|93.92|93.86|93.96|93.88|93.92|93.84|32738
1612445540000|2021-02-04 13:32:20|93.94|93.88|93.98|93.92|93.98|93.94|93.94|93.88|32557
1612445550000|2021-02-04 13:32:30|94|93.94|94|93.94|94.04|93.98|93.98|93.94|61881
1612445560000|2021-02-04 13:32:40|93.98|93.92|93.98|93.92|93.98|93.92|93.98|93.9|7847
1612445570000|2021-02-04 13:32:50|93.94|93.9|93.88|93.82|93.94|93.9|93.88|93.82|33509
1612445580000|2021-02-04 13:33:00|93.86|93.8|93.84|93.76|93.86|93.8|93.84|93.76|18699
1612445600000|2021-02-04 13:33:20|93.82|93.78|93.82|93.78|93.82|93.78|93.82|93.78|6541
1612445610000|2021-02-04 13:33:30||93.76||93.76||93.76||93.76|3067
1612445620000|2021-02-04 13:33:40|93.8|93.74|93.8|93.72|93.82|93.74|93.76|93.7|24790
1612445630000|2021-02-04 13:33:50|||||||||1061
1612445640000|2021-02-04 13:34:00|93.78|93.7|93.78|93.7|93.8|93.7|93.78|93.7|14
1612445650000|2021-02-04 13:34:10|93.8|93.72|93.8|93.72|93.88|93.8|93.78|93.7|42949
1612445660000|2021-02-04 13:34:20|93.82|93.74|93.8|93.72|93.86|93.74|93.8|93.72|2000
1612445680000|2021-02-04 13:34:40|||||||||4600
1612445690000|2021-02-04 13:34:50|93.78|93.7|93.76|93.7|93.78|93.7|93.76|93.7|2202
1612445700000|2021-02-04 13:35:00|93.78|93.72|93.8|93.72|93.82|93.72|93.78|93.7|1158
1612445710000|2021-02-04 13:35:10|93.82|93.74|93.88|93.8|93.9|93.86|93.82|93.74|21812
1612445720000|2021-02-04 13:35:20|93.9|93.82|93.88|93.84|93.92|93.84|93.88|93.82|10481
1612445730000|2021-02-04 13:35:30|93.86|93.82|93.9|93.84|93.92|93.86|93.86|93.82|12054
1612445740000|2021-02-04 13:35:40||93.86||93.86||93.86||93.86|1000
1612445750000|2021-02-04 13:35:50|93.92|93.9|93.98|93.92|93.98|93.92|93.92|93.9|18981
1612445760000|2021-02-04 13:36:00|93.96|93.9|93.88|93.82|93.96|93.9|93.88|93.82|19988
1612445770000|2021-02-04 13:36:10|93.86|93.8|93.8|93.74|93.86|93.82|93.78|93.74|23690
1612445780000|2021-02-04 13:36:20|93.78|93.72|93.78|93.7|93.78|93.72|93.78|93.68|25141
1612445790000|2021-02-04 13:36:30|93.76|93.68|93.76|93.68|93.76|93.7|93.76|93.68|180
1612445800000|2021-02-04 13:36:40||93.7||93.7||93.7||93.7|3177
1612445810000|2021-02-04 13:36:50|93.74||93.74||93.76||93.74||5544
1612445820000|2021-02-04 13:37:00|||||||||1500
1612445830000|2021-02-04 13:37:10|93.76|93.72|93.78|93.72|93.84|93.76|93.76|93.7|18445
1612445840000|2021-02-04 13:37:20|93.8|93.74|93.8|93.74|93.8|93.74|93.8|93.74|0
1612445850000|2021-02-04 13:37:30|93.82|93.76|93.86|93.8|93.88|93.8|93.82|93.76|2132
1612445870000|2021-02-04 13:37:50|||||||||11007
1612445880000|2021-02-04 13:38:00|93.84||93.84||93.84||93.84||1296
1612445890000|2021-02-04 13:38:10|93.88||93.84||93.88||93.84||0
1612445900000|2021-02-04 13:38:20|93.82|93.78|93.82|93.76|93.86|93.78|93.82|93.74|6305
1612445910000|2021-02-04 13:38:30|93.84|93.78|93.84|93.78|93.84|93.78|93.82|93.78|0
1612445920000|2021-02-04 13:38:40|93.82|93.76|93.62|93.56|93.82|93.76|93.6|93.5|273712
1612445930000|2021-02-04 13:38:50|93.64|93.58|93.64|93.58|93.66|93.58|93.6|93.58|207
1612445940000|2021-02-04 13:39:00|93.62|93.6|93.54|93.5|93.66|93.62|93.54|93.5|57562
1612445950000|2021-02-04 13:39:10|93.56|93.48|93.5|93.44|93.58|93.48|93.48|93.44|14574
1612445960000|2021-02-04 13:39:20|93.48|93.42|93.48|93.42|93.54|93.44|93.48|93.42|34696
1612445970000|2021-02-04 13:39:30|93.5|93.44|93.48|93.42|93.5|93.46|93.48|93.42|18702
1612445980000|2021-02-04 13:39:40|93.46|93.4|93.4|93.32|93.46|93.4|93.4|93.32|6176
1612445990000|2021-02-04 13:39:50|93.38||93.38||93.4||93.38||18
1612446000000|2021-02-04 13:40:00|93.4|93.34|93.4|93.36|93.4|93.36|93.38|93.34|15616
1612446010000|2021-02-04 13:40:10|93.38|93.34|93.32|93.28|93.38|93.34|93.32|93.28|41187
1612446020000|2021-02-04 13:40:20||93.26||93.26||93.26||93.26|5451
1612446030000|2021-02-04 13:40:30|93.3|93.24|93.3|93.2|93.3|93.24|93.3|93.2|19809
1612446040000|2021-02-04 13:40:40|93.32|93.22|93.32|93.26|93.36|93.26|93.32|93.22|28639
1612446050000|2021-02-04 13:40:50|||||||||2125
1612446070000|2021-02-04 13:41:10|||||||||715
1612446080000|2021-02-04 13:41:20|93.3|93.24|93.3|93.24|93.32|93.24|93.3|93.24|20
1612446090000|2021-02-04 13:41:30|93.32|93.26|93.34|93.28|93.34|93.28|93.3|93.26|12771
1612446100000|2021-02-04 13:41:40|93.36|93.3|93.4|93.34|93.42|93.34|93.34|93.3|11725
1612446110000|2021-02-04 13:41:50|93.42|93.36|93.46|93.38|93.46|93.4|93.4|93.36|2261
1612446120000|2021-02-04 13:42:00|93.44|93.36|93.4|93.36|93.44|93.36|93.4|93.36|428
1612446130000|2021-02-04 13:42:10|93.42|93.38|93.46|93.38|93.46|93.38|93.4|93.38|2499
1612446140000|2021-02-04 13:42:20|93.44|93.4|93.48|93.42|93.48|93.42|93.44|93.4|4068
1612446150000|2021-02-04 13:42:30|93.44|93.4|93.4|93.34|93.44|93.4|93.4|93.34|13633
1612446160000|2021-02-04 13:42:40|93.38|93.32|93.32|93.24|93.38|93.32|93.32|93.22|6611
1612446170000|2021-02-04 13:42:50|93.3|93.22|93.3|93.22|93.3|93.24|93.3|93.22|0
1612446180000|2021-02-04 13:43:00|93.28||93.28||93.28||93.28||13318
1612446190000|2021-02-04 13:43:10|93.3|93.24|93.36|93.3|93.36|93.3|93.3|93.24|9098
1612446200000|2021-02-04 13:43:20|93.34|93.28|93.34|93.28|93.34|93.28|93.32|93.28|4381
1612446220000|2021-02-04 13:43:40|93.36|93.3|93.36|93.3|93.36|93.3|93.34|93.3|1963
1612446230000|2021-02-04 13:43:50|93.38|93.32|93.44|93.36|93.46|93.36|93.38|93.32|1315
1612446240000|2021-02-04 13:44:00|93.42|93.34|93.38|93.32|93.42|93.34|93.38|93.32|6655
1612446260000|2021-02-04 13:44:20|93.36|93.3|93.28|93.2|93.36|93.3|93.28|93.2|12501
1612446270000|2021-02-04 13:44:30||93.22||93.22||93.22||93.22|200
1612446280000|2021-02-04 13:44:40|93.26|93.2|93.2|93.14|93.26|93.22|93.2|93.14|6354
1612446290000|2021-02-04 13:44:50|93.18|93.12|93.14|93.04|93.18|93.12|93.14|93.04|22918
1612446300000|2021-02-04 13:45:00|93.06|93.02|93.1|93.06|93.14|93.06|93.06|93|12510
1612446310000|2021-02-04 13:45:10|93.12|93.08|93.2|93.08|93.2|93.08|93.12|93.08|2338
1612446320000|2021-02-04 13:45:20||93.1||93.12||93.12||93.1|4720
1612446330000|2021-02-04 13:45:30|93.18|93.1|93.16|93.08|93.18|93.1|93.1|93.06|29928
1612446340000|2021-02-04 13:45:40|||||||||2281
1612446380000|2021-02-04 13:46:20|||||||||840
1612446390000|2021-02-04 13:46:30|||||||||2657
1612446400000|2021-02-04 13:46:40|93.18|93.1|93.22|93.12|93.22|93.16|93.16|93.1|31900
1612446410000|2021-02-04 13:46:50|93.2||93.16||93.2||93.16||7780
1612446420000|2021-02-04 13:47:00|93.14|93.1|93.12|93.04|93.14|93.1|93.12|93.04|13798
1612446430000|2021-02-04 13:47:10|93.1||93.12||93.14||93.1||69
1612446450000|2021-02-04 13:47:30|93.1|93.02|93.1|93.04|93.1|93.06|93.06|93|15589
1612446470000|2021-02-04 13:47:50||93||93.02||93.02||93|19
1612446490000|2021-02-04 13:48:10|93.06|93|93.1|93.04|93.1|93.06|93.06|93|8022
1612446510000|2021-02-04 13:48:30|93.12|93.06|93.2|93.12|93.22|93.12|93.12|93.06|35957
1612446520000|2021-02-04 13:48:40|93.18|93.1|93.12|93.04|93.18|93.1|93.08|93.04|19369
1612446530000|2021-02-04 13:48:50|93.1||93.1||93.1||93.1||5360
1612446540000|2021-02-04 13:49:00|93.08|93.02|93.02|93|93.08|93.02|93.02|93|9537
1612446550000|2021-02-04 13:49:10|93|92.96|93|92.92|93|92.96|93|92.92|3827
1612446560000|2021-02-04 13:49:20|93.02|92.94|93.04|92.98|93.04|92.98|93.02|92.94|12248
1612446570000|2021-02-04 13:49:30|||||||||1000
1612446580000|2021-02-04 13:49:40|||||||||1056
1612446590000|2021-02-04 13:49:50|||||||||109
1612446600000|2021-02-04 13:50:00|93.06|93|93.1|93.02|93.12|93.02|93.06|93|6051
1612446610000|2021-02-04 13:50:10|||||||||256
1612446620000|2021-02-04 13:50:20|93.06||93.06||93.06||93.06||260
1612446650000|2021-02-04 13:50:50|93.08|93.08|93.14|93.06|93.18|93.1|93.08|93.06|9877
1612446660000|2021-02-04 13:51:00|93.12||93.12||93.14||93.12||0
1612446670000|2021-02-04 13:51:10|93.1|93.04|93.08|93.02|93.1|93.04|93.08|93.02|6231
1612446680000|2021-02-04 13:51:20|93.1||93.1||93.1||93.08||100
1612446690000|2021-02-04 13:51:30|93.08|93.04|93.08|93.02|93.08|93.04|93.08|93.02|5332
1612446700000|2021-02-04 13:51:40|93.1|93.04|93.12|93.06|93.12|93.06|93.06|93.02|18792
1612446710000|2021-02-04 13:51:50|93.14|93.08|93.2|93.12|93.2|93.12|93.14|93.08|8950
1612446720000|2021-02-04 13:52:00|93.16|93.1|93.18|93.1|93.2|93.12|93.16|93.1|5
1612446730000|2021-02-04 13:52:10|93.14|93.12|93.2|93.14|93.2|93.14|93.14|93.12|864
1612446740000|2021-02-04 13:52:20|93.22|93.16|93.24|93.18|93.24|93.18|93.22|93.14|0
1612446750000|2021-02-04 13:52:30|93.22|93.16|93.22|93.16|93.22|93.16|93.22|93.16|5587
1612446770000|2021-02-04 13:52:50|93.24||93.22||93.24||93.22||73
1612446780000|2021-02-04 13:53:00|93.24|93.2|93.14|93.08|93.24|93.2|93.1|93.08|21164
1612446790000|2021-02-04 13:53:10|93.12|93.06|93.12|93.04|93.14|93.06|93.12|93.04|4335
1612446800000|2021-02-04 13:53:20|93.1||93.1||93.1||93.1||15
1612446810000|2021-02-04 13:53:30|93.12|93.06|93.22|93.12|93.24|93.12|93.12|93.06|32458
1612446820000|2021-02-04 13:53:40|93.24|93.14|93.32|93.26|93.32|93.26|93.24|93.14|12986
1612446830000|2021-02-04 13:53:50||93.28||93.28||93.28||93.28|0
1612446840000|2021-02-04 13:54:00|93.34||93.36||93.36||93.34||500
1612446850000|2021-02-04 13:54:10|93.38|93.3|93.38|93.3|93.38|93.3|93.38|93.3|200
1612446860000|2021-02-04 13:54:20|93.36|93.28|93.3|93.24|93.36|93.28|93.3|93.22|15802
1612446870000|2021-02-04 13:54:30|93.28|93.22|93.28|93.22|93.3|93.22|93.28|93.22|2378
1612446880000|2021-02-04 13:54:40|93.26||93.28||93.28||93.26||0
1612446900000|2021-02-04 13:55:00|93.3|93.24|93.34|93.28|93.36|93.28|93.3|93.24|411
1612446910000|2021-02-04 13:55:10|93.36|93.3|93.38|93.34|93.38|93.34|93.34|93.3|2774
1612446920000|2021-02-04 13:55:20|93.4|93.32|93.4|93.32|93.4|93.32|93.4|93.3|10643
1612446940000|2021-02-04 13:55:40|93.38||93.38||93.38||93.38||36
1612446950000|2021-02-04 13:55:50|93.36|93.3|93.3|93.22|93.38|93.3|93.28|93.22|10619
1612446960000|2021-02-04 13:56:00|93.28|93.2|93.22|93.14|93.28|93.2|93.22|93.14|12533
1612446970000|2021-02-04 13:56:10|93.24|93.16|93.2|93.12|93.24|93.16|93.18|93.12|7520
1612446980000|2021-02-04 13:56:20||93.14||93.14||93.14||93.14|3218
1612446990000|2021-02-04 13:56:30|93.18|93.12|93.18|93.12|93.18|93.12|93.18|93.12|6792
1612447000000|2021-02-04 13:56:40|93.2||93.2||93.2||93.18||0
1612447010000|2021-02-04 13:56:50|93.22|93.14|93.24|93.16|93.26|93.16|93.22|93.12|4000
1612447020000|2021-02-04 13:57:00|93.26|93.18|93.28|93.2|93.3|93.2|93.26|93.18|0
1612447080000|2021-02-04 13:58:00|93.26|93.22|93.22|93.14|93.26|93.22|93.2|93.14|7960
1612447090000|2021-02-04 13:58:10|93.2|93.16|93.2|93.14|93.2|93.16|93.18|93.14|6245
1612447100000|2021-02-04 13:58:20|93.18|93.12|93.16|93.12|93.2|93.12|93.16|93.12|9910
1612447110000|2021-02-04 13:58:30|93.18||93.16||93.18||93.16||52
1612447130000|2021-02-04 13:58:50|||||||||2683
1612447160000|2021-02-04 13:59:20||93.1||93.1||93.1||93.1|8002
1612447180000|2021-02-04 13:59:40|93.14|93.08|93.12|93.02|93.14|93.08|93.1|93|11362
1612447190000|2021-02-04 13:59:50|93.1||93.1||93.1||93.1||32
1612447200000|2021-02-04 14:00:00|93.12|93.06|93.18|93.1|93.18|93.16|93.12|93.04|26457
1612447210000|2021-02-04 14:00:10|93.16|93.12|93.2|93.12|93.2|93.12|93.16|93.1|0
1612447220000|2021-02-04 14:00:20|93.22|93.14|93.32|93.26|93.32|93.26|93.22|93.14|321
1612447230000|2021-02-04 14:00:30|93.3||93.34||93.34||93.3||0
1612447240000|2021-02-04 14:00:40|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.28|13542
1612447250000|2021-02-04 14:00:50|93.34|93.26|93.32|93.26|93.34|93.28|93.28|93.24|28018
1612447270000|2021-02-04 14:01:10|93.3|93.24|93.28|93.24|93.3|93.24|93.28|93.24|1006
1612447290000|2021-02-04 14:01:30|93.3|93.26|93.32|93.26|93.32|93.26|93.28|93.24|3976
1612447310000|2021-02-04 14:01:50|||||||||1629
1612447320000|2021-02-04 14:02:00|93.34|93.28|93.38|93.32|93.38|93.32|93.34|93.28|12405
1612447340000|2021-02-04 14:02:20||93.34||93.34||93.34||93.34|359
1612447350000|2021-02-04 14:02:30|93.4|93.36|93.42|93.36|93.44|93.38|93.38|93.36|3275
1612447370000|2021-02-04 14:02:50|93.44|93.38|93.56|93.48|93.58|93.5|93.44|93.38|14254
1612447380000|2021-02-04 14:03:00||93.5||93.52||93.52||93.5|10772
1612447390000|2021-02-04 14:03:10|93.58|93.54|93.6|93.54|93.64|93.54|93.58|93.52|5792
1612447400000|2021-02-04 14:03:20|93.58|93.52|93.56|93.48|93.58|93.52|93.54|93.48|10757
1612447420000|2021-02-04 14:03:40|93.54|93.46|93.54|93.46|93.54|93.46|93.5|93.46|9040
1612447430000|2021-02-04 14:03:50|93.52||93.52||93.52||93.52||276
1612447450000|2021-02-04 14:04:10|93.54|93.48|93.52|93.46|93.54|93.48|93.52|93.46|17909
1612447460000|2021-02-04 14:04:20|93.54|93.48|93.54|93.5|93.54|93.5|93.5|93.48|2872
1612447470000|2021-02-04 14:04:30|||||||||3163
1612447480000|2021-02-04 14:04:40|93.56|93.52|93.58|93.52|93.58|93.52|93.56|93.52|2859
1612447500000|2021-02-04 14:05:00|93.6|93.54|93.6|93.52|93.66|93.58|93.6|93.52|17238
1612447510000|2021-02-04 14:05:10|93.62|93.54|93.62|93.54|93.64|93.54|93.62|93.52|19081
1612447530000|2021-02-04 14:05:30|93.6|93.52|93.62|93.58|93.62|93.58|93.54|93.52|37507
1612447540000|2021-02-04 14:05:40|93.64|93.6|93.58|93.52|93.7|93.62|93.58|93.52|18928
1612447560000|2021-02-04 14:06:00|||||||||10620
1612447580000|2021-02-04 14:06:20||93.54||93.54||93.54||93.54|1105
1612447590000|2021-02-04 14:06:30|93.56|93.52|93.6|93.52|93.6|93.52|93.56|93.52|1203
1612447600000|2021-02-04 14:06:40|93.58|93.54|93.58|93.54|93.58|93.54|93.58|93.54|7184
1612447610000|2021-02-04 14:06:50|93.6|93.52|93.58|93.5|93.6|93.52|93.54|93.5|16887
1612447620000|2021-02-04 14:07:00|93.56||93.54||93.56||93.54||0
1612447630000|2021-02-04 14:07:10|93.52|93.46|93.52|93.46|93.54|93.46|93.52|93.46|469
1612447640000|2021-02-04 14:07:20|93.54|93.48|93.58|93.5|93.58|93.5|93.54|93.48|94
1612447650000|2021-02-04 14:07:30|93.56|93.48|93.6|93.52|93.64|93.54|93.54|93.48|77502
1612447660000|2021-02-04 14:07:40|93.58|93.5|93.58|93.5|93.58|93.52|93.58|93.5|1668
1612447670000|2021-02-04 14:07:50|||||||||2970
1612447710000|2021-02-04 14:08:30|||||||||2500
1612447730000|2021-02-04 14:08:50|93.56|93.48|93.48|93.44|93.56|93.48|93.48|93.44|23423
1612447740000|2021-02-04 14:09:00|93.46|93.4|93.44|93.4|93.46|93.4|93.44|93.4|6037
1612447750000|2021-02-04 14:09:10|93.46|93.42|93.46|93.42|93.48|93.46|93.44|93.4|37161
1612447760000|2021-02-04 14:09:20||93.4||93.4||93.4||93.4|21553
1612447770000|2021-02-04 14:09:30|||||||||2439
1612447800000|2021-02-04 14:10:00|93.44|93.38|93.48|93.4|93.48|93.4|93.38|93.34|23534
1612447810000|2021-02-04 14:10:10|93.5|93.42|93.58|93.52|93.6|93.52|93.5|93.42|1054
1612447840000|2021-02-04 14:10:40|93.6|93.54|93.66|93.58|93.68|93.6|93.6|93.54|12723
1612447850000|2021-02-04 14:10:50||93.6||93.6||93.6||93.58|0
1612447870000|2021-02-04 14:11:10|93.64|93.58|93.6|93.56|93.66|93.58|93.6|93.56|17355
1612447880000|2021-02-04 14:11:20||93.54||93.54||93.54||93.54|0
1612447890000|2021-02-04 14:11:30|93.62|93.52|93.64|93.56|93.66|93.62|93.6|93.5|35329
1612447900000|2021-02-04 14:11:40|93.66|93.54|93.66|93.58|93.66|93.6|93.64|93.54|12482
1612447910000|2021-02-04 14:11:50|93.68|93.6|93.68|93.62|93.72|93.66|93.68|93.6|17486
1612447920000|2021-02-04 14:12:00|93.7|93.64|93.7|93.62|93.72|93.68|93.7|93.62|2910
1612447940000|2021-02-04 14:12:20|93.68|93.6|93.66|93.58|93.68|93.6|93.66|93.58|10421
1612447950000|2021-02-04 14:12:30||93.6||93.6||93.6||93.6|761
1612447960000|2021-02-04 14:12:40|93.68|93.62|93.68|93.6|93.7|93.62|93.68|93.6|0
1612447970000|2021-02-04 14:12:50|93.7||93.66||93.7||93.66||241
1612447980000|2021-02-04 14:13:00||93.62||93.6||93.62||93.6|0
1612448000000|2021-02-04 14:13:20|93.64|93.58|93.64|93.56|93.66|93.58|93.64|93.56|2433
1612448020000|2021-02-04 14:13:40|93.62||93.62||93.62||93.62||1541
1612448030000|2021-02-04 14:13:50|93.64|93.58|93.64|93.58|93.64|93.58|93.64|93.58|0
1612448040000|2021-02-04 14:14:00|93.66|93.6|93.72|93.66|93.74|93.68|93.66|93.6|26516
1612448050000|2021-02-04 14:14:10|93.74|93.72|93.74|93.68|93.74|93.72|93.74|93.66|5000
1612448060000|2021-02-04 14:14:20|93.76|93.7|93.86|93.76|93.88|93.84|93.76|93.7|7279
1612448070000|2021-02-04 14:14:30|93.88|93.78|93.84|93.76|93.88|93.8|93.84|93.74|16777
1612448080000|2021-02-04 14:14:40||93.74||93.76||93.76||93.74|11120
1612448090000|2021-02-04 14:14:50||93.74||93.74||93.74||93.74|522
1612448100000|2021-02-04 14:15:00||93.76||93.74||93.76||93.74|29854
1612448110000|2021-02-04 14:15:10||93.76||93.76||93.76||93.76|3825
1612448120000|2021-02-04 14:15:20||93.74||93.74||93.74||93.74|50
1612448130000|2021-02-04 14:15:30||93.76||93.76||93.76||93.76|5
1612448140000|2021-02-04 14:15:40|||||||||150
1612448160000|2021-02-04 14:16:00|93.82|93.78|93.84|93.76|93.84|93.78|93.82|93.76|7760
1612448170000|2021-02-04 14:16:10|93.82|93.74|93.8|93.74|93.82|93.74|93.8|93.74|6818
1612448180000|2021-02-04 14:16:20|93.82|93.76|93.8|93.74|93.82|93.76|93.8|93.74|6183
1612448190000|2021-02-04 14:16:30|93.78|93.72|93.76|93.7|93.78|93.72|93.76|93.68|9356
1612448200000|2021-02-04 14:16:40|||||||||25
1612448210000|2021-02-04 14:16:50|93.74|93.68|93.72|93.68|93.76|93.68|93.72|93.68|8331
1612448220000|2021-02-04 14:17:00|93.7|93.64|93.7|93.64|93.72|93.66|93.7|93.64|1564
1612448230000|2021-02-04 14:17:10|93.68|93.62|93.68|93.62|93.7|93.62|93.64|93.62|16352
1612448240000|2021-02-04 14:17:20|93.66|93.6|93.66|93.58|93.66|93.6|93.66|93.56|830
1612448250000|2021-02-04 14:17:30|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.54|0
1612448260000|2021-02-04 14:17:40|||||||||1000
1612448280000|2021-02-04 14:18:00|93.62|93.54|93.6|93.54|93.62|93.54|93.6|93.54|12526
1612448290000|2021-02-04 14:18:10|93.62||93.62||93.62||93.62||1627
1612448300000|2021-02-04 14:18:20|93.6|93.56|93.66|93.58|93.66|93.6|93.6|93.56|5223
1612448310000|2021-02-04 14:18:30||93.6||93.6||93.6||93.6|279
1612448320000|2021-02-04 14:18:40|||||||||629
1612448330000|2021-02-04 14:18:50|||||||||4245
1612448340000|2021-02-04 14:19:00|93.68|93.62|93.74|93.66|93.76|93.66|93.68|93.62|6084
1612448350000|2021-02-04 14:19:10|93.76|93.7|93.78|93.72|93.82|93.76|93.76|93.7|8432
1612448360000|2021-02-04 14:19:20|93.76|93.7|93.76|93.7|93.76|93.7|93.76|93.7|4728
1612448370000|2021-02-04 14:19:30|||||||||200
1612448380000|2021-02-04 14:19:40|||||||||12591
1612448390000|2021-02-04 14:19:50|||||||||532
1612448400000|2021-02-04 14:20:00|93.78|93.72|93.78|93.72|93.78|93.74|93.78|93.72|6032
1612448410000|2021-02-04 14:20:10|||||||||1051
1612448420000|2021-02-04 14:20:20|93.8|93.74|93.82|93.74|93.84|93.76|93.8|93.74|6800
1612448430000|2021-02-04 14:20:30||93.76||93.76||93.76||93.74|60
1612448440000|2021-02-04 14:20:40|93.8|93.74|93.72|93.66|93.8|93.76|93.7|93.66|28340
1612448450000|2021-02-04 14:20:50|93.7|93.7|93.74|93.66|93.74|93.7|93.7|93.66|11909
1612448470000|2021-02-04 14:21:10|93.76|93.68|93.82|93.74|93.82|93.76|93.74|93.68|43702
1612448480000|2021-02-04 14:21:20|93.84|93.76|93.86|93.78|93.86|93.78|93.84|93.76|5876
1612448490000|2021-02-04 14:21:30|93.8|93.8|93.84|93.78|93.86|93.8|93.8|93.78|54348
1612448500000|2021-02-04 14:21:40|93.86|93.76|93.74|93.68|93.86|93.76|93.72|93.68|25357
1612448520000|2021-02-04 14:22:00||93.7||93.7||93.7||93.7|12318
1612448530000|2021-02-04 14:22:10|||||||||2914
1612448550000|2021-02-04 14:22:30|93.72|93.68|93.66|93.6|93.72|93.68|93.64|93.6|18868
1612448570000|2021-02-04 14:22:50|93.64|93.58|93.62|93.58|93.64|93.58|93.62|93.56|10314
1612448580000|2021-02-04 14:23:00|93.6|93.56|93.58|93.52|93.6|93.56|93.58|93.52|8353
1612448590000|2021-02-04 14:23:10|93.56|93.5|93.56|93.48|93.56|93.5|93.56|93.46|260
1612448600000|2021-02-04 14:23:20|93.58|93.5|93.62|93.54|93.64|93.54|93.58|93.5|17207
1612448610000|2021-02-04 14:23:30||93.56||93.56||93.58||93.56|0
1612448620000|2021-02-04 14:23:40||93.58||93.58||93.58||93.58|1
1612448650000|2021-02-04 14:24:10|93.58|93.56|93.56|93.5|93.62|93.58|93.56|93.5|25762
1612448660000|2021-02-04 14:24:20|93.54|93.48|93.56|93.5|93.56|93.5|93.52|93.44|21705
1612448690000|2021-02-04 14:24:50||93.48||93.48||93.48||93.48|10523
1612448700000|2021-02-04 14:25:00|93.58|93.5|93.68|93.6|93.68|93.6|93.58|93.5|18819
1612448710000|2021-02-04 14:25:10|93.66|93.62|93.72|93.64|93.74|93.64|93.66|93.62|8107
1612448720000|2021-02-04 14:25:20|93.74|93.66|93.74|93.66|93.74|93.66|93.74|93.66|10924
1612448730000|2021-02-04 14:25:30|93.76|93.68|93.76|93.68|93.76|93.68|93.76|93.68|870
1612448740000|2021-02-04 14:25:40|93.74|93.66|93.66|93.6|93.74|93.66|93.66|93.6|15345
1612448750000|2021-02-04 14:25:50||93.62||93.62||93.62||93.62|10614
1612448770000|2021-02-04 14:26:10|||||||||4248
1612448780000|2021-02-04 14:26:20|||||||||10914
1612448790000|2021-02-04 14:26:30|93.64|93.6|93.62|93.56|93.66|93.6|93.62|93.56|10836
1612448800000|2021-02-04 14:26:40|93.6|93.54|93.6|93.54|93.6|93.54|93.58|93.54|4559
1612448810000|2021-02-04 14:26:50|93.62|93.56|93.68|93.6|93.68|93.6|93.62|93.56|7692
1612448820000|2021-02-04 14:27:00|93.66|93.62|93.7|93.62|93.7|93.62|93.66|93.62|14
1612448830000|2021-02-04 14:27:10|93.72|93.64|93.88|93.8|93.88|93.8|93.72|93.64|64421
1612448840000|2021-02-04 14:27:20|||||||||6461
1612448850000|2021-02-04 14:27:30|93.86|93.78|93.76|93.66|93.86|93.82|93.76|93.66|31593
1612448860000|2021-02-04 14:27:40|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.68|2500
1612448870000|2021-02-04 14:27:50|93.76|93.74|93.74|93.68|93.78|93.74|93.74|93.68|8681
1612448900000|2021-02-04 14:28:20|93.72|93.7|93.68|93.62|93.74|93.72|93.68|93.62|16611
1612448920000|2021-02-04 14:28:40|93.7|93.64|93.74|93.7|93.74|93.7|93.7|93.64|9862
1612448940000|2021-02-04 14:29:00|93.76|93.72|93.82|93.74|93.84|93.78|93.76|93.72|3024
1612448950000|2021-02-04 14:29:10|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|3829
1612448960000|2021-02-04 14:29:20|93.82|93.8|93.84|93.78|93.86|93.8|93.8|93.78|110846
1612448970000|2021-02-04 14:29:30|93.86|93.84|93.9|93.84|93.9|93.84|93.84|93.8|12265
1612448980000|2021-02-04 14:29:40|93.88||93.9||93.92||93.88||13
1612448990000|2021-02-04 14:29:50|93.88|93.82|93.9|93.84|93.9|93.84|93.88|93.82|6229
1612449000000|2021-02-04 14:30:00|93.92|93.86|94|93.96|94.04|93.98|93.92|93.86|33214
1612449010000|2021-02-04 14:30:10|94.02|93.98|93.98|93.92|94.04|93.98|93.98|93.92|41043
1612449020000|2021-02-04 14:30:20|94|93.94|94|93.94|94.02|93.94|93.98|93.9|8385
1612449030000|2021-02-04 14:30:30||93.96||93.96||93.98||93.94|8977
1612449040000|2021-02-04 14:30:40|94.04|93.94|93.96|93.9|94.04|93.94|93.96|93.9|12649
1612449050000|2021-02-04 14:30:50|93.94|93.86|93.94|93.88|93.94|93.9|93.9|93.86|11957
1612449060000|2021-02-04 14:31:00|93.96|93.9|93.98|93.88|94|93.96|93.96|93.88|11213
1612449070000|2021-02-04 14:31:10|93.96|93.9|93.98|93.9|93.98|93.9|93.96|93.86|4699
1612449080000|2021-02-04 14:31:20|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.88|57112
1612449090000|2021-02-04 14:31:30|93.94|93.86|93.94|93.86|93.96|93.88|93.9|93.86|1094
1612449100000|2021-02-04 14:31:40|93.96|93.88|94|93.98|94.04|93.98|93.96|93.88|122150
1612449110000|2021-02-04 14:31:50|94.04|93.96|94|93.94|94.04|93.96|93.98|93.92|18347
1612449120000|2021-02-04 14:32:00||93.96||93.92||93.98||93.92|4221
1612449130000|2021-02-04 14:32:10|94.04|93.94|94.04|93.98|94.04|93.98|94.04|93.94|1931
1612449140000|2021-02-04 14:32:20|94.06|94|94.1|94.04|94.12|94.1|94.06|93.96|29728
1612449150000|2021-02-04 14:32:30|94.12|94.06|94.08|94|94.18|94.1|94.08|94|64276
1612449160000|2021-02-04 14:32:40|94.1|94.02|94.16|94.08|94.16|94.1|94.08|94.02|19015
1612449170000|2021-02-04 14:32:50|94.14|94.04|94.28|94.18|94.28|94.18|94.14|94.04|22166
1612449180000|2021-02-04 14:33:00|94.3|94.2|94.36|94.26|94.38|94.28|94.28|94.2|5292
1612449190000|2021-02-04 14:33:10|94.34|94.24|94.3|94.2|94.34|94.26|94.26|94.18|36620
1612449200000|2021-02-04 14:33:20|94.32|94.22|94.44|94.34|94.46|94.36|94.28|94.16|87652
1612449210000|2021-02-04 14:33:30|94.46|94.36|94.4|94.3|94.46|94.38|94.36|94.3|25219
1612449220000|2021-02-04 14:33:40|94.42|94.4|94.42|94.36|94.46|94.4|94.4|94.32|27768
1612449230000|2021-02-04 14:33:50|94.44|94.38|94.46|94.4|94.5|94.48|94.32|94.3|68110
1612449240000|2021-02-04 14:34:00|94.5|94.42|94.68|94.58|94.7|94.64|94.48|94.42|60787
1612449250000|2021-02-04 14:34:10|94.6||94.68||94.68||94.6||70
1612449260000|2021-02-04 14:34:20|94.7|94.6|94.7|94.58|94.76|94.66|94.68|94.56|32474
1612449270000|2021-02-04 14:34:30|94.72|94.6|94.7|94.6|94.74|94.64|94.7|94.58|17314
1612449280000|2021-02-04 14:34:40|||||||||3825
1612449290000|2021-02-04 14:34:50|94.72|94.62|94.72|94.62|94.8|94.72|94.72|94.58|41428
1612449300000|2021-02-04 14:35:00|94.7|94.6|94.68|94.54|94.7|94.6|94.64|94.54|11344
1612449310000|2021-02-04 14:35:10|94.66|94.56|94.82|94.72|94.84|94.78|94.62|94.54|62524
1612449320000|2021-02-04 14:35:20|94.84|94.82|94.92|94.82|94.94|94.9|94.8|94.7|50642
1612449330000|2021-02-04 14:35:30|94.94|94.84|94.94|94.84|95|94.88|94.94|94.82|30571
1612449340000|2021-02-04 14:35:40|94.92|94.82|94.9|94.8|94.92|94.82|94.9|94.8|12477
1612449350000|2021-02-04 14:35:50|94.88|94.78|94.9|94.8|95|94.9|94.8|94.74|115161
1612449360000|2021-02-04 14:36:00|94.92|94.78|94.92|94.82|95.02|94.92|94.9|94.78|168008
1612449370000|2021-02-04 14:36:10|94.82|94.8|95.06|94.94|95.1|95.02|94.82|94.8|74838
1612449380000|2021-02-04 14:36:20|94.92|94.92|95|94.9|95.08|95|94.88|94.8|241262
1612449390000|2021-02-04 14:36:30|94.98|94.88|94.72|94.62|94.98|94.88|94.72|94.62|131120
1612449400000|2021-02-04 14:36:40|94.7|94.6|94.64|94.52|94.7|94.62|94.62|94.48|49709
1612449410000|2021-02-04 14:36:50|94.66|94.54|94.68|94.62|94.68|94.62|94.6|94.5|98707
1612449420000|2021-02-04 14:37:00|94.72|94.68|94.74|94.64|94.78|94.68|94.68|94.62|7533
1612449430000|2021-02-04 14:37:10|94.72|94.62|94.54|94.48|94.76|94.64|94.54|94.48|36653
1612449440000|2021-02-04 14:37:20|94.56|94.5|94.6|94.5|94.76|94.62|94.54|94.48|73699
1612449450000|2021-02-04 14:37:30|94.62|94.52|94.52|94.48|94.64|94.54|94.52|94.48|19650
1612449460000|2021-02-04 14:37:40|94.5|94.46|94.48|94.44|94.52|94.48|94.48|94.44|38543
1612449470000|2021-02-04 14:37:50|94.46|94.42|94.44|94.36|94.48|94.42|94.44|94.34|21637
1612449480000|2021-02-04 14:38:00|94.4|94.34|94.3|94.22|94.4|94.34|94.26|94.2|35816
1612449490000|2021-02-04 14:38:10|||||||||30313
1612449500000|2021-02-04 14:38:20|94.34|94.24|94.5|94.38|94.5|94.38|94.34|94.24|7958
1612449510000|2021-02-04 14:38:30|94.48|94.4|94.58|94.5|94.6|94.56|94.48|94.4|38718
1612449520000|2021-02-04 14:38:40|94.56|94.52|94.58|94.52|94.6|94.58|94.56|94.52|7277
1612449530000|2021-02-04 14:38:50|94.56|94.5|94.66|94.58|94.68|94.58|94.54|94.5|23873
1612449540000|2021-02-04 14:39:00|94.68|94.6|94.84|94.76|94.84|94.78|94.68|94.58|42530
1612449550000|2021-02-04 14:39:10|94.82|94.74|94.78|94.66|94.84|94.76|94.78|94.64|31241
1612449560000|2021-02-04 14:39:20|||||||||1068
1612449570000|2021-02-04 14:39:30|94.8|94.68|94.86|94.74|94.88|94.76|94.8|94.68|7360
1612449580000|2021-02-04 14:39:40|94.88|94.76|94.88|94.78|94.92|94.78|94.88|94.76|75323
1612449590000|2021-02-04 14:39:50|94.86|94.76|94.78|94.66|94.86|94.76|94.78|94.66|7410
1612449600000|2021-02-04 14:40:00|94.8|94.68|94.68|94.6|94.88|94.78|94.66|94.56|70211
1612449610000|2021-02-04 14:40:10|94.66|94.58|94.6|94.52|94.66|94.58|94.56|94.48|32493
1612449620000|2021-02-04 14:40:20|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|1010
1612449630000|2021-02-04 14:40:30|94.6|94.52|94.6|94.54|94.6|94.58|94.58|94.52|19618
1612449640000|2021-02-04 14:40:40|94.58|94.5|94.56|94.5|94.58|94.5|94.56|94.5|2013
1612449650000|2021-02-04 14:40:50|94.58|94.46|94.52|94.46|94.58|94.46|94.44|94.42|21305
1612449660000|2021-02-04 14:41:00||94.44||94.42||94.44||94.4|654
1612449670000|2021-02-04 14:41:10|94.5|94.4|94.5|94.42|94.5|94.42|94.5|94.4|592
1612449690000|2021-02-04 14:41:30|94.52|94.44|94.58|94.52|94.58|94.52|94.5|94.42|25216
1612449700000|2021-02-04 14:41:40|94.56|94.5|94.58|94.5|94.58|94.5|94.56|94.48|1870
1612449710000|2021-02-04 14:41:50|94.6|94.48|94.78|94.64|94.8|94.64|94.6|94.48|20633
1612449720000|2021-02-04 14:42:00||94.66||94.68||94.68||94.66|1173
1612449730000|2021-02-04 14:42:10|94.76|94.66|94.68|94.62|94.76|94.66|94.66|94.62|14619
1612449740000|2021-02-04 14:42:20|94.62|94.6|94.64|94.56|94.7|94.6|94.62|94.56|24871
1612449750000|2021-02-04 14:42:30|94.66|94.54|94.64|94.56|94.66|94.56|94.64|94.54|3135
1612449760000|2021-02-04 14:42:40|94.62|94.54|94.58|94.5|94.62|94.54|94.58|94.5|20
1612449770000|2021-02-04 14:42:50|||||||||55702
1612449780000|2021-02-04 14:43:00|94.56|94.52|94.54|94.48|94.56|94.52|94.52|94.46|5945
1612449790000|2021-02-04 14:43:10|94.56||94.54||94.56||94.54||369
1612449800000|2021-02-04 14:43:20|94.48|94.46|94.54|94.46|94.62|94.52|94.48|94.46|72006
1612449810000|2021-02-04 14:43:30||94.48||94.5||94.5||94.48|40
1612449820000|2021-02-04 14:43:40|94.58|94.52|94.6|94.54|94.62|94.54|94.54|94.5|2464
1612449830000|2021-02-04 14:43:50|94.64|94.56|94.52|94.5|94.7|94.58|94.52|94.5|17982
1612449840000|2021-02-04 14:44:00|94.5|94.46|94.44|94.4|94.5|94.46|94.44|94.4|16087
1612449850000|2021-02-04 14:44:10|94.42|94.36|94.38|94.32|94.42|94.36|94.38|94.26|35562
1612449860000|2021-02-04 14:44:20|94.36|94.3|94.32|94.24|94.36|94.3|94.3|94.22|15414
1612449870000|2021-02-04 14:44:30|94.3|94.22|94.44|94.34|94.44|94.4|94.3|94.22|6307
1612449880000|2021-02-04 14:44:40|94.42|94.32|94.42|94.32|94.42|94.32|94.42|94.3|233
1612449890000|2021-02-04 14:44:50|94.44|94.34|94.5|94.42|94.52|94.42|94.44|94.34|4590
1612449900000|2021-02-04 14:45:00|94.48|94.44|94.5|94.44|94.5|94.44|94.48|94.44|513
1612449910000|2021-02-04 14:45:10|94.48||94.5||94.5||94.48||3087
1612449920000|2021-02-04 14:45:20|94.48|94.42|94.36|94.28|94.48|94.42|94.36|94.28|20993
1612449930000|2021-02-04 14:45:30||94.26||94.26||94.26||94.26|424
1612449940000|2021-02-04 14:45:40|94.34|94.24|94.3|94.22|94.34|94.24|94.3|94.2|1508
1612449950000|2021-02-04 14:45:50|94.28|94.2|94.3|94.24|94.3|94.24|94.28|94.2|2882
1612449960000|2021-02-04 14:46:00|94.32|94.26|94.38|94.28|94.44|94.34|94.32|94.24|33505
1612449970000|2021-02-04 14:46:10|94.4|94.26|94.3|94.24|94.4|94.28|94.28|94.22|8691
1612449980000|2021-02-04 14:46:20|94.36|94.3|94.4|94.3|94.42|94.32|94.36|94.28|7153
1612450000000|2021-02-04 14:46:40|94.38|94.32|94.38|94.28|94.38|94.32|94.38|94.28|18080
1612450010000|2021-02-04 14:46:50|94.4|94.3|94.38|94.28|94.42|94.3|94.38|94.28|2650
1612450030000|2021-02-04 14:47:10|94.42|94.3|94.4|94.34|94.44|94.38|94.4|94.3|9925
1612450040000|2021-02-04 14:47:20|94.38|94.32|94.4|94.3|94.4|94.32|94.36|94.28|7
1612450050000|2021-02-04 14:47:30|94.42|94.32|94.36|94.28|94.42|94.34|94.36|94.28|24910
1612450060000|2021-02-04 14:47:40|94.34||94.34||94.34||94.34||0
1612450070000|2021-02-04 14:47:50|94.36|94.3|94.4|94.34|94.42|94.34|94.36|94.3|7716
1612450080000|2021-02-04 14:48:00|94.36|94.32|94.4|94.32|94.42|94.36|94.36|94.3|23198
1612450090000|2021-02-04 14:48:10|94.36|94.3|94.34|94.28|94.36|94.3|94.34|94.28|5126
1612450100000|2021-02-04 14:48:20|94.32|94.26|94.32|94.24|94.32|94.26|94.3|94.22|4433
1612450110000|2021-02-04 14:48:30|94.34|94.26|94.4|94.32|94.44|94.34|94.34|94.26|16763
1612450120000|2021-02-04 14:48:40|||||||||30515
1612450130000|2021-02-04 14:48:50|94.42|94.34|94.42|94.36|94.42|94.36|94.42|94.34|1820
1612450140000|2021-02-04 14:49:00|94.44|94.38|94.52|94.46|94.54|94.48|94.44|94.36|51649
1612450150000|2021-02-04 14:49:10|94.5|94.42|94.5|94.42|94.52|94.46|94.46|94.4|3467
1612450160000|2021-02-04 14:49:20|94.48|94.4|94.38|94.3|94.48|94.4|94.38|94.3|53121
1612450170000|2021-02-04 14:49:30|94.36|94.36|94.48|94.4|94.54|94.44|94.36|94.32|17702
1612450180000|2021-02-04 14:49:40|94.52|94.42|94.68|94.6|94.7|94.6|94.52|94.42|19905
1612450200000|2021-02-04 14:50:00|94.7|94.62|94.74|94.64|94.76|94.66|94.7|94.62|2089
1612450210000|2021-02-04 14:50:10|94.72|94.6|94.66|94.56|94.72|94.6|94.66|94.56|10511
1612450220000|2021-02-04 14:50:20|94.64|94.52|94.58|94.5|94.66|94.52|94.58|94.48|2030
1612450230000|2021-02-04 14:50:30|94.56|94.46|94.52|94.46|94.56|94.46|94.52|94.46|3266
1612450240000|2021-02-04 14:50:40|94.54||94.52||94.54||94.52||5753
1612450250000|2021-02-04 14:50:50|94.5|94.44|94.48|94.4|94.5|94.44|94.48|94.38|29989
1612450260000|2021-02-04 14:51:00|94.5|94.42|94.56|94.46|94.62|94.54|94.5|94.42|12048
1612450270000|2021-02-04 14:51:10|||||||||13560
1612450280000|2021-02-04 14:51:20|94.58|94.48|94.56|94.46|94.58|94.48|94.56|94.46|1184
1612450300000|2021-02-04 14:51:40|94.54|94.44|94.62|94.56|94.62|94.56|94.54|94.44|370
1612450310000|2021-02-04 14:51:50|94.6|94.54|94.6|94.5|94.62|94.54|94.58|94.5|4945
1612450320000|2021-02-04 14:52:00|94.58|94.52|94.68|94.6|94.7|94.6|94.58|94.5|75194
1612450330000|2021-02-04 14:52:10|94.7|94.62|94.7|94.62|94.7|94.64|94.68|94.6|6985
1612450340000|2021-02-04 14:52:20|94.74|94.64|94.8|94.68|94.8|94.68|94.74|94.64|5013
1612450350000|2021-02-04 14:52:30|94.84|94.7|94.78|94.72|94.88|94.76|94.78|94.7|13169
1612450360000|2021-02-04 14:52:40|94.82|94.74|94.8|94.74|94.88|94.8|94.8|94.7|30782
1612450370000|2021-02-04 14:52:50|||||||||32121
1612450380000|2021-02-04 14:53:00|94.78|94.72|94.66|94.6|94.78|94.72|94.66|94.6|615
1612450390000|2021-02-04 14:53:10|94.7|94.62|94.72|94.62|94.72|94.66|94.66|94.6|10339
1612450400000|2021-02-04 14:53:20|94.74|94.64|94.78|94.7|94.8|94.7|94.74|94.64|2435
1612450410000|2021-02-04 14:53:30|94.76|94.68|94.74|94.68|94.76|94.68|94.72|94.68|3444
1612450420000|2021-02-04 14:53:40|94.76|94.7|94.76|94.7|94.78|94.7|94.74|94.7|1018
1612450430000|2021-02-04 14:53:50|94.74|94.68|94.68|94.66|94.74|94.68|94.68|94.66|5865
1612450440000|2021-02-04 14:54:00|94.7|94.64|94.68|94.6|94.7|94.64|94.66|94.6|8490
1612450450000|2021-02-04 14:54:10|94.66|94.62|94.68|94.6|94.68|94.62|94.66|94.6|2991
1612450460000|2021-02-04 14:54:20||94.62||94.62||94.62||94.62|3000
1612450470000|2021-02-04 14:54:30||94.6||94.6||94.6||94.6|896
1612450480000|2021-02-04 14:54:40|94.66||94.66||94.66||94.66||833
1612450490000|2021-02-04 14:54:50|||||||||100
1612450500000|2021-02-04 14:55:00|94.64|94.58|94.66|94.58|94.68|94.58|94.6|94.5|12022
1612450510000|2021-02-04 14:55:10|94.68|94.6|94.7|94.64|94.7|94.66|94.68|94.6|5205
1612450530000|2021-02-04 14:55:30|94.68|94.6|94.66|94.58|94.7|94.64|94.64|94.58|22096
1612450540000|2021-02-04 14:55:40|94.7|94.6|94.7|94.62|94.7|94.66|94.66|94.58|16690
1612450550000|2021-02-04 14:55:50|94.66|94.64|94.66|94.62|94.66|94.64|94.66|94.62|9936
1612450560000|2021-02-04 14:56:00|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|3258
1612450580000|2021-02-04 14:56:20|94.68|94.62|94.7|94.62|94.7|94.66|94.66|94.62|12479
1612450590000|2021-02-04 14:56:30|94.66|94.64|94.7|94.64|94.7|94.66|94.66|94.62|4753
1612450600000|2021-02-04 14:56:40|94.68|94.62|94.7|94.62|94.7|94.64|94.64|94.58|33535
1612450610000|2021-02-04 14:56:50|94.72|94.64|94.78|94.72|94.84|94.74|94.72|94.64|9781
1612450620000|2021-02-04 14:57:00|94.8|94.74|94.78|94.72|94.84|94.74|94.78|94.72|21324
1612450630000|2021-02-04 14:57:10|94.8|94.74|94.82|94.74|94.82|94.74|94.8|94.74|0
1612450640000|2021-02-04 14:57:20|94.84|94.76|94.84|94.74|94.86|94.8|94.82|94.74|5596
1612450650000|2021-02-04 14:57:30|94.8|94.72|94.86|94.76|94.88|94.78|94.76|94.72|15182
1612450660000|2021-02-04 14:57:40|94.88|94.78|94.9|94.82|94.92|94.82|94.88|94.78|13961
1612450670000|2021-02-04 14:57:50|94.92|94.84|95|94.9|95|94.92|94.92|94.84|7610
1612450680000|2021-02-04 14:58:00|95.04|94.92|95.04|94.98|95.04|94.98|95.04|94.92|6079
1612450700000|2021-02-04 14:58:20|95.08|95|95.08|95.02|95.08|95.04|95.08|95|2162
1612450710000|2021-02-04 14:58:30|95.1|95.04|95.14|95.06|95.16|95.08|95.08|95.04|40064
1612450720000|2021-02-04 14:58:40|95.12|95.04|95.08|95.06|95.16|95.1|95.08|95.04|17854
1612450730000|2021-02-04 14:58:50|95.06|95.04|94.98|94.92|95.06|95.04|94.98|94.92|64853
1612450740000|2021-02-04 14:59:00|95|94.94|94.98|94.9|95|94.94|94.98|94.9|12244
1612450750000|2021-02-04 14:59:10|95|94.92|94.96|94.86|95.04|94.94|94.96|94.86|9603
1612450760000|2021-02-04 14:59:20|94.94|94.82|94.86|94.78|94.94|94.82|94.86|94.78|10071
1612450770000|2021-02-04 14:59:30|94.84|94.76|94.8|94.72|94.86|94.82|94.78|94.72|18911
1612450780000|2021-02-04 14:59:40|94.78|94.74|94.78|94.74|94.78|94.74|94.78|94.74|0
1612450790000|2021-02-04 14:59:50|94.82|94.76|94.8|94.7|94.86|94.8|94.78|94.68|15275
1612450800000|2021-02-04 15:00:00|94.82|94.72|94.84|94.74|94.84|94.74|94.82|94.72|8866
1612450810000|2021-02-04 15:00:10|94.82||94.84||94.84||94.82||0
1612450820000|2021-02-04 15:00:20|94.82|94.76|94.82|94.72|94.84|94.78|94.76|94.72|34799
1612450830000|2021-02-04 15:00:30|||||||||469
1612450850000|2021-02-04 15:00:50||94.74||94.74||94.74||94.74|35259
1612450860000|2021-02-04 15:01:00|94.8|94.72|94.78|94.68|94.8|94.74|94.74|94.66|7044
1612450870000|2021-02-04 15:01:10|94.76|94.66|94.76|94.64|94.78|94.68|94.68|94.58|31970
1612450880000|2021-02-04 15:01:20|94.74|94.62|94.74|94.64|94.74|94.64|94.74|94.62|603
1612450890000|2021-02-04 15:01:30|94.72||94.72||94.72||94.72||10155
1612450900000|2021-02-04 15:01:40|94.74|94.66|94.8|94.72|94.8|94.74|94.74|94.66|4767
1612450910000|2021-02-04 15:01:50|94.82|94.74|94.84|94.76|94.86|94.82|94.82|94.74|20716
1612450920000|2021-02-04 15:02:00|94.8|94.74|94.78|94.72|94.8|94.74|94.78|94.7|20155
1612450930000|2021-02-04 15:02:10|94.76|94.7|94.76|94.7|94.78|94.72|94.72|94.64|18402
1612450940000|2021-02-04 15:02:20|94.74|94.66|94.72|94.66|94.74|94.68|94.72|94.66|5259
1612450950000|2021-02-04 15:02:30|94.74||94.7||94.74||94.7||6089
1612450960000|2021-02-04 15:02:40|94.68|94.64|94.64|94.58|94.7|94.64|94.64|94.58|20778
1612450970000|2021-02-04 15:02:50|94.66||94.64||94.66||94.64||17492
1612450980000|2021-02-04 15:03:00|94.66|94.6|94.74|94.7|94.8|94.7|94.66|94.6|20130
1612450990000|2021-02-04 15:03:10|94.72||94.76||94.76||94.72||4480
1612451000000|2021-02-04 15:03:20|94.8|94.72|94.78|94.74|94.8|94.76|94.78|94.72|19174
1612451010000|2021-02-04 15:03:30|94.8|94.7|94.74|94.7|94.8|94.74|94.74|94.7|5466
1612451020000|2021-02-04 15:03:40|94.72|94.68|94.72|94.66|94.74|94.68|94.72|94.66|5330
1612451030000|2021-02-04 15:03:50||94.68||94.66||94.68||94.66|3258
1612451040000|2021-02-04 15:04:00|94.76|94.68|94.78|94.68|94.8|94.72|94.76|94.66|9416
1612451050000|2021-02-04 15:04:10|94.76||94.74||94.76||94.74||2500
1612451060000|2021-02-04 15:04:20|94.72|94.7|94.76|94.7|94.8|94.74|94.72|94.68|54785
1612451070000|2021-02-04 15:04:30|94.8|94.72|94.8|94.72|94.8|94.76|94.76|94.7|7529
1612451080000|2021-02-04 15:04:40|94.78|94.7|94.74|94.68|94.78|94.7|94.74|94.68|7031
1612451090000|2021-02-04 15:04:50|94.76|94.7|94.84|94.76|94.86|94.76|94.76|94.68|6436
1612451100000|2021-02-04 15:05:00|94.86|94.78|94.84|94.76|94.86|94.78|94.82|94.76|165
1612451110000|2021-02-04 15:05:10||94.78||94.78||94.78||94.76|2085
1612451120000|2021-02-04 15:05:20|||||||||1564
1612451130000|2021-02-04 15:05:30|94.82|94.76|94.76|94.7|94.84|94.76|94.76|94.7|17623
1612451140000|2021-02-04 15:05:40|94.78|94.72|94.76|94.7|94.78|94.72|94.76|94.7|3708
1612451150000|2021-02-04 15:05:50|94.74||94.74||94.74||94.74||30
1612451160000|2021-02-04 15:06:00|94.76|94.72|94.76|94.7|94.8|94.76|94.76|94.7|13040
1612451170000|2021-02-04 15:06:10|94.74|94.68|94.74|94.68|94.74|94.68|94.72|94.66|5323
1612451180000|2021-02-04 15:06:20||94.7||94.68||94.7||94.68|1060
1612451190000|2021-02-04 15:06:30|94.72|94.66|94.7|94.6|94.72|94.66|94.68|94.6|26843
1612451200000|2021-02-04 15:06:40|94.68|94.58|94.58|94.5|94.68|94.58|94.56|94.5|34441
1612451210000|2021-02-04 15:06:50|94.62|94.52|94.64|94.54|94.66|94.62|94.58|94.5|4305
1612451220000|2021-02-04 15:07:00|94.62|94.56|94.64|94.54|94.66|94.62|94.6|94.5|29673
1612451230000|2021-02-04 15:07:10|94.62|94.52|94.56|94.5|94.62|94.52|94.56|94.5|12428
1612451240000|2021-02-04 15:07:20|94.54|94.48|94.52|94.48|94.56|94.48|94.52|94.48|10348
1612451250000|2021-02-04 15:07:30|94.54|94.5|94.58|94.5|94.6|94.56|94.54|94.48|10708
1612451260000|2021-02-04 15:07:40|94.56|94.52|94.58|94.5|94.58|94.52|94.56|94.5|1621
1612451270000|2021-02-04 15:07:50|94.6|94.52|94.64|94.54|94.66|94.54|94.58|94.52|14133
1612451280000|2021-02-04 15:08:00|94.62|94.52|94.54|94.48|94.62|94.52|94.52|94.48|18487
1612451290000|2021-02-04 15:08:10|94.52||94.54||94.56||94.52||5435
1612451300000|2021-02-04 15:08:20|94.56|94.5|94.58|94.52|94.58|94.52|94.54|94.48|9014
1612451310000|2021-02-04 15:08:30|94.6|94.54|94.62|94.54|94.7|94.6|94.58|94.54|5599
1612451320000|2021-02-04 15:08:40|94.6|94.56|94.54|94.44|94.6|94.56|94.54|94.44|15601
1612451330000|2021-02-04 15:08:50|94.52||94.52||94.54||94.5||48718
1612451340000|2021-02-04 15:09:00|94.5|94.46|94.48|94.44|94.5|94.48|94.48|94.44|9788
1612451350000|2021-02-04 15:09:10|94.46|94.42|94.42|94.38|94.5|94.44|94.4|94.38|19294
1612451360000|2021-02-04 15:09:20|94.4|94.34|94.42|94.36|94.42|94.36|94.38|94.32|12111
1612451370000|2021-02-04 15:09:30|||||||||757
1612451380000|2021-02-04 15:09:40|94.44|94.38|94.46|94.38|94.56|94.46|94.44|94.38|21385
1612451390000|2021-02-04 15:09:50|||||||||400
1612451400000|2021-02-04 15:10:00|94.44|94.34|94.38|94.3|94.44|94.36|94.36|94.3|6819
1612451410000|2021-02-04 15:10:10|94.4|94.32|94.42|94.34|94.46|94.38|94.38|94.32|4898
1612451420000|2021-02-04 15:10:20|94.46|94.36|94.48|94.4|94.5|94.4|94.42|94.36|20597
1612451430000|2021-02-04 15:10:30|94.46|94.38|94.4|94.34|94.46|94.38|94.4|94.34|11769
1612451440000|2021-02-04 15:10:40|94.38|94.32|94.4|94.34|94.44|94.34|94.36|94.3|7965
1612451450000|2021-02-04 15:10:50|94.38|94.32|94.38|94.32|94.42|94.32|94.38|94.3|3741
1612451460000|2021-02-04 15:11:00||94.34||94.32||94.34||94.32|5240
1612451470000|2021-02-04 15:11:10|94.36|94.3|94.28|94.22|94.36|94.3|94.26|94.22|7598
1612451480000|2021-02-04 15:11:20|94.26|94.2|94.24|94.18|94.26|94.2|94.22|94.16|226
1612451490000|2021-02-04 15:11:30|94.22|94.16|94.24|94.18|94.24|94.18|94.22|94.16|3024
1612451500000|2021-02-04 15:11:40|94.26|94.2|94.32|94.24|94.34|94.24|94.26|94.18|10553
1612451510000|2021-02-04 15:11:50|94.34|94.26|94.36|94.32|94.36|94.32|94.34|94.26|3206
1612451520000|2021-02-04 15:12:00|94.38|94.3|94.34|94.26|94.4|94.3|94.32|94.26|37157
1612451530000|2021-02-04 15:12:10|94.3|94.24|94.28|94.24|94.3|94.24|94.28|94.24|4577
1612451540000|2021-02-04 15:12:20|94.3|94.22|94.28|94.22|94.3|94.24|94.28|94.2|9082
1612451550000|2021-02-04 15:12:30|94.26|94.2|94.26|94.18|94.26|94.2|94.26|94.18|2169
1612451560000|2021-02-04 15:12:40|94.28|94.16|94.24|94.18|94.28|94.18|94.24|94.16|12311
1612451570000|2021-02-04 15:12:50|94.22|94.16|94.24|94.14|94.26|94.16|94.18|94.12|9954
1612451580000|2021-02-04 15:13:00|94.22|94.16|94.34|94.26|94.34|94.26|94.22|94.14|89789
1612451590000|2021-02-04 15:13:10|94.32|94.24|94.42|94.34|94.42|94.34|94.32|94.2|9483
1612451600000|2021-02-04 15:13:20|94.4||94.4||94.44||94.4||1072
1612451610000|2021-02-04 15:13:30|94.38|94.32|94.4|94.32|94.42|94.32|94.34|94.26|10392
1612451620000|2021-02-04 15:13:40|94.42|94.3|94.38|94.28|94.42|94.3|94.38|94.28|1103
1612451630000|2021-02-04 15:13:50|94.36|94.26|94.28|94.2|94.36|94.28|94.28|94.2|13901
1612451640000|2021-02-04 15:14:00|94.24|94.18|94.22|94.16|94.24|94.18|94.22|94.16|1844
1612451650000|2021-02-04 15:14:10|94.24|94.18|94.26|94.18|94.28|94.22|94.24|94.18|39878
1612451660000|2021-02-04 15:14:20|94.28|94.2|94.28|94.2|94.3|94.2|94.28|94.2|859
1612451670000|2021-02-04 15:14:30|94.26|94.18|94.22|94.16|94.26|94.2|94.2|94.16|6844
1612451680000|2021-02-04 15:14:40|94.26|94.18|94.3|94.22|94.3|94.22|94.22|94.18|13367
1612451690000|2021-02-04 15:14:50|||||||||3653
1612451700000|2021-02-04 15:15:00|94.32|94.24|94.38|94.32|94.38|94.32|94.3|94.24|18284
1612451710000|2021-02-04 15:15:10|94.4|94.34|94.38|94.34|94.46|94.38|94.38|94.32|9264
1612451720000|2021-02-04 15:15:20|94.46|94.32|94.5|94.44|94.5|94.44|94.44|94.32|6501
1612451730000|2021-02-04 15:15:30|94.48|94.42|94.46|94.36|94.5|94.42|94.42|94.36|13908
1612451740000|2021-02-04 15:15:40|94.44|94.38|94.46|94.4|94.46|94.4|94.44|94.38|120
1612451750000|2021-02-04 15:15:50|94.44|94.38|94.44|94.38|94.44|94.38|94.44|94.38|107
1612451760000|2021-02-04 15:16:00|94.42|94.36|94.44|94.36|94.44|94.36|94.42|94.34|8017
1612451770000|2021-02-04 15:16:10|94.42|94.38|94.38|94.32|94.42|94.38|94.38|94.3|17055
1612451800000|2021-02-04 15:16:40|||||||||2070
1612451810000|2021-02-04 15:16:50|94.42|94.34|94.44|94.36|94.44|94.36|94.42|94.32|27229
1612451820000|2021-02-04 15:17:00|94.46|94.38|94.5|94.42|94.52|94.44|94.46|94.36|6950
1612451830000|2021-02-04 15:17:10||94.44||94.44||94.44||94.42|705
1612451840000|2021-02-04 15:17:20|94.52|94.46|94.58|94.52|94.58|94.52|94.52|94.46|10079
1612451850000|2021-02-04 15:17:30|94.62|94.54|94.66|94.58|94.66|94.58|94.58|94.54|998
1612451860000|2021-02-04 15:17:40|||||||||570
1612451870000|2021-02-04 15:17:50|94.64|94.56|94.62|94.54|94.64|94.56|94.6|94.54|7589
1612451880000|2021-02-04 15:18:00|||||||||219
1612451890000|2021-02-04 15:18:10|94.6|94.56|94.58|94.5|94.6|94.56|94.58|94.5|8012
1612451900000|2021-02-04 15:18:20|94.54||94.56||94.56||94.54||8
1612451910000|2021-02-04 15:18:30|94.54|94.48|94.52|94.48|94.56|94.52|94.5|94.48|36234
1612451920000|2021-02-04 15:18:40|94.5|94.46|94.52|94.46|94.52|94.46|94.5|94.46|18345
1612451930000|2021-02-04 15:18:50|94.5|94.44|94.44|94.34|94.5|94.44|94.38|94.32|12360
1612451940000|2021-02-04 15:19:00||94.38||94.36||94.38||94.34|846
1612451950000|2021-02-04 15:19:10|94.42|94.34|94.44|94.34|94.46|94.42|94.4|94.32|9166
1612451960000|2021-02-04 15:19:20||94.38||94.38||94.4||94.38|2500
1612451970000|2021-02-04 15:19:30|94.46|94.4|94.46|94.38|94.46|94.44|94.44|94.38|11289
1612451980000|2021-02-04 15:19:40|94.5|94.4|94.56|94.5|94.58|94.5|94.5|94.4|573
1612451990000|2021-02-04 15:19:50|94.54|94.46|94.52|94.44|94.54|94.46|94.48|94.42|4382
1612452000000|2021-02-04 15:20:00|94.5|94.42|94.46|94.38|94.52|94.42|94.46|94.38|5159
1612452010000|2021-02-04 15:20:10|94.44|94.36|94.44|94.38|94.46|94.38|94.42|94.34|3166
1612452030000|2021-02-04 15:20:30|94.42|94.36|94.42|94.34|94.44|94.36|94.4|94.34|213
1612452050000|2021-02-04 15:20:50|94.4|94.32|94.44|94.34|94.46|94.34|94.36|94.3|18340
1612452070000|2021-02-04 15:21:10|94.42|94.32|94.4|94.28|94.42|94.32|94.4|94.28|3240
1612452080000|2021-02-04 15:21:20|94.42|94.3|94.4|94.34|94.48|94.36|94.4|94.3|7787
1612452090000|2021-02-04 15:21:30|94.44|94.36|94.48|94.4|94.48|94.42|94.44|94.36|3770
1612452100000|2021-02-04 15:21:40||94.42||94.42||94.42||94.42|6896
1612452110000|2021-02-04 15:21:50|94.46|94.4|94.38|94.34|94.46|94.4|94.38|94.32|17181
1612452120000|2021-02-04 15:22:00|94.36|94.32|94.38|94.3|94.38|94.32|94.36|94.3|8358
1612452130000|2021-02-04 15:22:10|94.4|94.32|94.42|94.38|94.42|94.38|94.4|94.28|17347
1612452140000|2021-02-04 15:22:20||94.36||94.34||94.36||94.34|3857
1612452150000|2021-02-04 15:22:30|94.4|94.32|94.5|94.42|94.52|94.42|94.4|94.32|58142
1612452160000|2021-02-04 15:22:40|94.48|94.4|94.46|94.36|94.5|94.4|94.44|94.36|4950
1612452170000|2021-02-04 15:22:50|94.44||94.44||94.46||94.44||0
1612452180000|2021-02-04 15:23:00||94.38||94.36||94.38||94.36|2349
1612452190000|2021-02-04 15:23:10|94.42|94.34|94.44|94.36|94.44|94.36|94.42|94.34|1580
1612452200000|2021-02-04 15:23:20|94.46|94.38|94.54|94.48|94.54|94.48|94.46|94.38|17603
1612452210000|2021-02-04 15:23:30|94.56|94.5|94.68|94.58|94.7|94.6|94.56|94.5|9967
1612452220000|2021-02-04 15:23:40||94.6||94.62||94.62||94.6|30722
1612452230000|2021-02-04 15:23:50|94.66|94.6|94.58|94.52|94.66|94.6|94.56|94.48|52205
1612452240000|2021-02-04 15:24:00|94.6|94.48|94.52|94.42|94.6|94.48|94.48|94.42|13880
1612452250000|2021-02-04 15:24:10||94.44||94.44||94.44||94.44|11044
1612452260000|2021-02-04 15:24:20|94.5|94.42|94.5|94.44|94.52|94.46|94.46|94.38|14656
1612452270000|2021-02-04 15:24:30|94.48|94.42|94.48|94.4|94.5|94.42|94.48|94.38|4632
1612452280000|2021-02-04 15:24:40|94.46|94.38|94.46|94.38|94.46|94.38|94.46|94.38|184
1612452290000|2021-02-04 15:24:50|94.44|94.36|94.44|94.36|94.44|94.36|94.44|94.36|2217
1612452300000|2021-02-04 15:25:00|94.42|94.34|94.38|94.32|94.44|94.34|94.38|94.3|7843
1612452310000|2021-02-04 15:25:10|94.36|94.3|94.3|94.24|94.36|94.3|94.3|94.24|8691
1612452320000|2021-02-04 15:25:20|94.28|94.22|94.3|94.22|94.32|94.22|94.24|94.18|47407
1612452330000|2021-02-04 15:25:30|94.32|94.24|94.38|94.3|94.44|94.32|94.3|94.24|31475
1612452340000|2021-02-04 15:25:40|94.36|94.28|94.36|94.3|94.36|94.3|94.36|94.28|11623
1612452350000|2021-02-04 15:25:50|94.34|94.26|94.34|94.28|94.36|94.28|94.32|94.26|1885
1612452360000|2021-02-04 15:26:00|94.38|94.26|94.32|94.24|94.44|94.36|94.32|94.2|24457
1612452370000|2021-02-04 15:26:10|94.3|94.22|94.3|94.2|94.32|94.22|94.3|94.2|10894
1612452380000|2021-02-04 15:26:20|94.28|94.18|94.26|94.2|94.3|94.22|94.2|94.14|61819
1612452390000|2021-02-04 15:26:30|94.24|94.18|94.26|94.16|94.32|94.24|94.22|94.14|33331
1612452400000|2021-02-04 15:26:40|94.28|94.18|94.28|94.2|94.32|94.22|94.22|94.14|35097
1612452410000|2021-02-04 15:26:50|94.26||94.26||94.28||94.26||3301
1612452420000|2021-02-04 15:27:00|94.24|94.18|94.14|94.06|94.24|94.18|94.14|94.04|22126
1612452430000|2021-02-04 15:27:10|94.12|94.04|94.1|94.02|94.12|94.06|94.04|94.02|18745
1612452440000|2021-02-04 15:27:20|94.08|94|94.12|94.02|94.14|94.08|94.02|94|15877
1612452450000|2021-02-04 15:27:30|94.1|94|94.08|94.02|94.12|94.04|94.04|93.96|63446
1612452460000|2021-02-04 15:27:40|94.06|94|93.98|93.92|94.06|94|93.98|93.92|17999
1612452470000|2021-02-04 15:27:50|93.96|93.9|93.96|93.9|93.98|93.92|93.94|93.88|7910
1612452480000|2021-02-04 15:28:00|94|93.92|93.92|93.86|94.04|93.94|93.92|93.86|8163
1612452490000|2021-02-04 15:28:10|93.9|93.84|93.9|93.84|93.92|93.84|93.9|93.84|12843
1612452500000|2021-02-04 15:28:20|93.88|93.82|93.84|93.74|93.88|93.82|93.84|93.72|21315
1612452510000|2021-02-04 15:28:30|93.82|93.76|93.76|93.7|93.82|93.78|93.76|93.7|18262
1612452520000|2021-02-04 15:28:40|93.72|93.68|93.72|93.66|93.76|93.7|93.72|93.66|37607
1612452530000|2021-02-04 15:28:50|93.7|93.7|93.76|93.66|93.78|93.72|93.7|93.66|39530
1612452540000|2021-02-04 15:29:00|93.74||93.72||93.74||93.72||2
1612452550000|2021-02-04 15:29:10|93.74|93.68|93.64|93.56|93.76|93.72|93.64|93.56|21676
1612452560000|2021-02-04 15:29:20|93.62|93.54|93.6|93.5|93.62|93.6|93.58|93.5|138767
1612452570000|2021-02-04 15:29:30|93.56|93.52|93.58|93.5|93.6|93.52|93.56|93.5|1700
1612452580000|2021-02-04 15:29:40|93.6|93.52|93.68|93.58|93.74|93.66|93.6|93.52|34839
1612452590000|2021-02-04 15:29:50||93.6||93.6||93.6||93.6|199
1612452600000|2021-02-04 15:30:00|93.7|93.62|93.68|93.6|93.7|93.62|93.68|93.6|328
1612452610000|2021-02-04 15:30:10|93.7|93.62|93.7|93.64|93.7|93.66|93.68|93.62|6039
1612452620000|2021-02-04 15:30:20|93.72|93.66|93.78|93.68|93.78|93.72|93.72|93.66|19888
1612452630000|2021-02-04 15:30:30||93.7||93.72||93.72||93.7|2706
1612452640000|2021-02-04 15:30:40||93.74||93.72||93.74||93.72|2550
1612452650000|2021-02-04 15:30:50|93.8|93.74|93.8|93.72|93.9|93.78|93.78|93.72|23049
1612452660000|2021-02-04 15:31:00|93.84|93.74|94|93.94|94.3|94.02|93.82|93.74|223569
1612452670000|2021-02-04 15:31:10|94.02||94||94.02||94||111
1612452680000|2021-02-04 15:31:20|93.98|93.92|93.96|93.88|93.98|93.92|93.96|93.86|10857
1612452690000|2021-02-04 15:31:30|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|527
1612452700000|2021-02-04 15:31:40|93.96|93.88|93.94|93.84|93.98|93.9|93.94|93.82|6899
1612452710000|2021-02-04 15:31:50|93.98|93.86|93.98|93.92|93.98|93.94|93.96|93.86|20262
1612452720000|2021-02-04 15:32:00|94.02|93.94|94.16|94.1|94.16|94.1|94|93.94|25985
1612452730000|2021-02-04 15:32:10|94.14|94.08|94.12|94.04|94.16|94.12|94.1|94.04|20833
1612452740000|2021-02-04 15:32:20|94.1|94|94.02|93.92|94.1|94|94.02|93.9|7540
1612452750000|2021-02-04 15:32:30|94|93.9|94|93.9|94|93.9|94|93.9|541
1612452760000|2021-02-04 15:32:40|94.1|93.92|94.06|93.98|94.1|93.98|94|93.92|17463
1612452770000|2021-02-04 15:32:50|94.08|94.02|94.04|93.98|94.08|94.02|94.04|93.98|3166
1612452780000|2021-02-04 15:33:00|94.02|93.96|93.98|93.92|94.02|93.96|93.98|93.92|5651
1612452790000|2021-02-04 15:33:10|93.96|93.9|94.02|93.9|94.08|93.94|93.94|93.86|14796
1612452800000|2021-02-04 15:33:20||93.92||93.92||93.92||93.92|50
1612452810000|2021-02-04 15:33:30|94.04|93.94|94.04|93.96|94.06|93.96|94.04|93.94|11981
1612452820000|2021-02-04 15:33:40|94.02|93.94|94.04|93.96|94.06|93.98|94.02|93.94|6188
1612452830000|2021-02-04 15:33:50|94.02|93.98|93.94|93.9|94.02|94|93.94|93.9|11758
1612452840000|2021-02-04 15:34:00|93.92|93.86|93.88|93.8|93.94|93.86|93.88|93.78|5593
1612452850000|2021-02-04 15:34:10|93.9|93.82|93.94|93.86|94.02|93.88|93.88|93.82|10689
1612452860000|2021-02-04 15:34:20|93.92|93.84|93.9|93.8|93.94|93.84|93.9|93.78|15735
1612452870000|2021-02-04 15:34:30|93.94|93.82|94|93.92|94.08|93.94|93.94|93.82|11844
1612452880000|2021-02-04 15:34:40|93.98||93.98||93.98||93.98||262
1612452890000|2021-02-04 15:34:50|93.96|93.9|93.98|93.9|93.98|93.9|93.96|93.86|3238
1612452900000|2021-02-04 15:35:00|93.96|93.92|93.98|93.92|93.98|93.92|93.96|93.88|1661
1612452910000|2021-02-04 15:35:10|93.96|93.9|93.98|93.9|94|93.9|93.96|93.88|4062
1612452920000|2021-02-04 15:35:20|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.88|1335
1612452930000|2021-02-04 15:35:30|93.94|93.86|93.92|93.86|93.94|93.88|93.92|93.86|6810
1612452940000|2021-02-04 15:35:40|93.9|93.88|93.88|93.8|93.9|93.88|93.88|93.8|6480
1612452950000|2021-02-04 15:35:50|93.86|93.78|93.82|93.74|93.86|93.82|93.82|93.72|11106
1612452960000|2021-02-04 15:36:00|93.86|93.76|93.84|93.76|93.9|93.8|93.84|93.76|17651
1612452970000|2021-02-04 15:36:10|93.82|93.74|93.76|93.66|93.84|93.76|93.74|93.62|7636
1612452980000|2021-02-04 15:36:20|93.78|93.68|93.8|93.72|93.8|93.72|93.78|93.68|500
1612452990000|2021-02-04 15:36:30|93.78|93.7|93.78|93.68|93.8|93.72|93.76|93.66|4580
1612453000000|2021-02-04 15:36:40|93.76|93.66|93.72|93.64|93.76|93.72|93.72|93.64|4578
1612453010000|2021-02-04 15:36:50|93.7|93.62|93.82|93.7|93.88|93.76|93.7|93.62|29687
1612453020000|2021-02-04 15:37:00|93.84|93.72|93.94|93.84|93.96|93.84|93.84|93.72|479
1612453030000|2021-02-04 15:37:10|93.9|93.88|93.9|93.84|93.9|93.88|93.88|93.84|4203
1612453040000|2021-02-04 15:37:20|93.88|93.82|93.88|93.78|93.9|93.82|93.84|93.72|3875
1612453050000|2021-02-04 15:37:30|93.9|93.8|93.98|93.9|94.08|93.9|93.9|93.8|4535
1612453080000|2021-02-04 15:38:00|93.96|93.88|93.92|93.88|94|93.92|93.92|93.86|31949
1612453090000|2021-02-04 15:38:10|93.94|93.9|93.94|93.88|94|93.9|93.94|93.86|2513
1612453110000|2021-02-04 15:38:30||93.9||93.9||93.9||93.9|6419
1612453120000|2021-02-04 15:38:40|93.98|93.92|93.98|93.9|94|93.94|93.98|93.9|30596
1612453130000|2021-02-04 15:38:50|93.96|93.88|94|93.96|94|93.98|93.94|93.88|61650
1612453140000|2021-02-04 15:39:00|94.04|93.98|94.08|93.98|94.12|93.98|94.04|93.98|297
1612453150000|2021-02-04 15:39:10|94.12|94|94.16|94.06|94.2|94.08|94.08|94|10742
1612453160000|2021-02-04 15:39:20|94.14|94.04|94.12|94.04|94.14|94.06|94.12|94.04|1286
1612453170000|2021-02-04 15:39:30|94.18|94.02|94.08|93.98|94.18|94.02|94|93.98|59694
1612453180000|2021-02-04 15:39:40|94.06|93.96|94.02|93.92|94.06|93.98|93.98|93.92|60551
1612453190000|2021-02-04 15:39:50|94|93.9|93.98|93.9|94|93.9|93.98|93.9|6637
1612453200000|2021-02-04 15:40:00|93.96|93.88|93.94|93.86|93.96|93.88|93.94|93.86|1764
1612453210000|2021-02-04 15:40:10|93.92||93.92||93.92||93.92||52
1612453230000|2021-02-04 15:40:30|||||||||320
1612453240000|2021-02-04 15:40:40|93.9|93.84|94|93.92|94|93.92|93.9|93.8|5264
1612453250000|2021-02-04 15:40:50|93.98|93.9|93.98|93.92|93.98|93.94|93.98|93.9|320
1612453260000|2021-02-04 15:41:00|94|93.9|93.96|93.88|94|93.9|93.96|93.88|3600
1612453270000|2021-02-04 15:41:10|94|93.9|94|93.96|94|93.96|94|93.9|2600
1612453290000|2021-02-04 15:41:30|93.98|93.92|93.98|93.94|94|93.94|93.98|93.92|1526
1612453300000|2021-02-04 15:41:40|93.96|93.92|94|93.96|94|93.96|93.96|93.92|13640
1612453310000|2021-02-04 15:41:50|93.98|93.92|93.98|93.92|93.98|93.92|93.98|93.92|7357
1612453320000|2021-02-04 15:42:00|93.96|93.9|93.96|93.88|93.98|93.9|93.94|93.86|8124
1612453330000|2021-02-04 15:42:10|93.94||93.94||93.94||93.94||215
1612453340000|2021-02-04 15:42:20|93.92|93.84|93.92|93.82|93.92|93.84|93.92|93.82|3270
1612453350000|2021-02-04 15:42:30|93.9|93.8|93.88|93.8|93.96|93.88|93.82|93.7|22868
1612453360000|2021-02-04 15:42:40||93.82||93.82||93.82||93.82|0
1612453370000|2021-02-04 15:42:50|93.86|93.84|93.92|93.86|93.96|93.86|93.86|93.84|5914
1612453380000|2021-02-04 15:43:00|93.9|93.84|93.9|93.82|93.94|93.84|93.88|93.78|5137
1612453390000|2021-02-04 15:43:10|93.88||93.88||93.88||93.88||0
1612453400000|2021-02-04 15:43:20||93.84||93.84||93.84||93.82|51460
1612453410000|2021-02-04 15:43:30|93.86|93.82|93.88|93.84|93.96|93.88|93.86|93.82|26712
1612453420000|2021-02-04 15:43:40|93.9|93.86|93.96|93.84|93.98|93.88|93.88|93.84|5081
1612453430000|2021-02-04 15:43:50||93.86||93.86||93.86||93.86|7090
1612453440000|2021-02-04 15:44:00|93.92|93.84|93.92|93.82|93.92|93.86|93.92|93.82|56518
1612453450000|2021-02-04 15:44:10|93.8|93.8|93.9|93.84|93.92|93.86|93.8|93.78|61946
1612453470000|2021-02-04 15:44:30|93.92|93.82|93.82|93.76|93.92|93.82|93.8|93.74|13201
1612453480000|2021-02-04 15:44:40|93.84|93.78|93.82|93.76|93.84|93.78|93.82|93.74|3996
1612453490000|2021-02-04 15:44:50|93.84|93.8|93.86|93.8|93.94|93.82|93.84|93.78|22900
1612453500000|2021-02-04 15:45:00|93.84|93.78|93.84|93.78|93.86|93.78|93.84|93.76|2509
1612453510000|2021-02-04 15:45:10|93.82|93.76|93.8|93.76|93.82|93.76|93.8|93.76|4311
1612453520000|2021-02-04 15:45:20|93.78|93.74|93.7|93.64|93.78|93.74|93.7|93.64|22835
1612453530000|2021-02-04 15:45:30|93.72|93.66|93.76|93.68|93.76|93.68|93.72|93.64|14927
1612453540000|2021-02-04 15:45:40|93.8|93.7|93.82|93.74|93.82|93.76|93.8|93.7|8240
1612453550000|2021-02-04 15:45:50|93.8|93.72|93.78|93.74|93.82|93.74|93.78|93.72|5221
1612453560000|2021-02-04 15:46:00|93.76|93.72|93.7|93.66|93.82|93.72|93.7|93.64|12589
1612453570000|2021-02-04 15:46:10|93.74|93.68|93.68|93.6|93.76|93.68|93.68|93.6|4136
1612453580000|2021-02-04 15:46:20|93.66||93.66||93.66||93.66||2069
1612453590000|2021-02-04 15:46:30|93.7|93.62|93.78|93.66|93.8|93.68|93.7|93.62|6551
1612453600000|2021-02-04 15:46:40|93.74||93.74||93.74||93.74||0
1612453610000|2021-02-04 15:46:50|93.78|93.68|93.84|93.78|93.88|93.78|93.78|93.68|994
1612453620000|2021-02-04 15:47:00|93.86||93.84||93.86||93.84||3049
1612453630000|2021-02-04 15:47:10|93.8|93.8|93.8|93.76|93.84|93.8|93.8|93.76|10206
1612453640000|2021-02-04 15:47:20|93.78|93.74|93.84|93.76|93.86|93.76|93.78|93.72|6716
1612453650000|2021-02-04 15:47:30|93.82|93.74|93.82|93.74|93.84|93.76|93.82|93.74|1049
1612453670000|2021-02-04 15:47:50||93.76||93.76||93.76||93.76|1908
1612453680000|2021-02-04 15:48:00|93.8|93.74|93.8|93.72|93.8|93.74|93.8|93.72|737
1612453710000|2021-02-04 15:48:30||93.74||93.74||93.74||93.74|105
1612453720000|2021-02-04 15:48:40|93.78|93.72|93.74|93.66|93.78|93.72|93.72|93.66|13718
1612453730000|2021-02-04 15:48:50|93.76|93.68|93.78|93.7|93.84|93.74|93.76|93.66|22258
1612453750000|2021-02-04 15:49:10|93.76|93.68|93.76|93.68|93.76|93.7|93.72|93.66|4083
1612453760000|2021-02-04 15:49:20||93.7||93.7||93.7||93.7|1798
1612453770000|2021-02-04 15:49:30|93.78|93.72|93.88|93.78|93.9|93.86|93.78|93.7|59686
1612453780000|2021-02-04 15:49:40|93.84|93.8|93.9|93.82|93.9|93.82|93.82|93.76|30715
1612453790000|2021-02-04 15:49:50|93.88|93.8|93.88|93.8|93.88|93.8|93.88|93.78|24273
1612453800000|2021-02-04 15:50:00|93.86|93.82|93.82|93.76|93.88|93.82|93.82|93.74|10658
1612453810000|2021-02-04 15:50:10|93.8||93.8||93.8||93.8||0
1612453820000|2021-02-04 15:50:20|93.78|93.72|93.78|93.72|93.8|93.74|93.78|93.72|3720
1612453830000|2021-02-04 15:50:30||93.74||93.74||93.74||93.74|651
1612453840000|2021-02-04 15:50:40|93.76|93.72|93.86|93.76|93.9|93.8|93.76|93.7|42392
1612453850000|2021-02-04 15:50:50|93.82|93.74|93.78|93.7|93.82|93.76|93.76|93.7|11105
1612453860000|2021-02-04 15:51:00|93.76|93.68|93.76|93.68|93.76|93.68|93.76|93.68|450
1612453870000|2021-02-04 15:51:10|93.74|93.66|93.74|93.66|93.76|93.7|93.7|93.64|7084
1612453880000|2021-02-04 15:51:20|93.72|93.64|93.68|93.62|93.72|93.64|93.66|93.6|10750
1612453890000|2021-02-04 15:51:30|93.7|93.68|93.74|93.68|93.76|93.7|93.7|93.66|18737
1612453900000|2021-02-04 15:51:40|93.72|93.66|93.7|93.64|93.74|93.68|93.7|93.64|26413
1612453910000|2021-02-04 15:51:50|93.68|93.62|93.68|93.62|93.68|93.62|93.68|93.62|8507
1612453920000|2021-02-04 15:52:00|93.7|93.64|93.62|93.54|93.7|93.68|93.62|93.54|42590
1612453930000|2021-02-04 15:52:10|93.64|93.56|93.66|93.58|93.66|93.58|93.62|93.56|50
1612453940000|2021-02-04 15:52:20|93.68|93.6|93.66|93.58|93.68|93.6|93.64|93.58|4261
1612453950000|2021-02-04 15:52:30|93.64|93.56|93.62|93.58|93.64|93.58|93.62|93.54|20528
1612453960000|2021-02-04 15:52:40|93.64|93.6|93.6|93.54|93.66|93.6|93.58|93.52|35266
1612453970000|2021-02-04 15:52:50|93.58|93.52|93.56|93.5|93.6|93.52|93.56|93.5|19218
1612453990000|2021-02-04 15:53:10|93.54|93.48|93.56|93.48|93.56|93.5|93.52|93.44|11122
1612454000000|2021-02-04 15:53:20|93.58|93.5|93.58|93.5|93.6|93.54|93.58|93.5|13597
1612454010000|2021-02-04 15:53:30|93.56||93.56||93.58||93.56||100
1612454020000|2021-02-04 15:53:40|||||||||5500
1612454030000|2021-02-04 15:53:50|93.54|93.48|93.5|93.44|93.54|93.48|93.48|93.42|26420
1612454040000|2021-02-04 15:54:00|93.54|93.46|93.5|93.44|93.54|93.46|93.48|93.42|20041
1612454050000|2021-02-04 15:54:10|93.48|93.42|93.48|93.38|93.48|93.42|93.48|93.38|8105
1612454060000|2021-02-04 15:54:20||93.36||93.38||93.4||93.36|14219
1612454070000|2021-02-04 15:54:30|93.5|93.4|93.42|93.38|93.6|93.46|93.36|93.34|126571
1612454080000|2021-02-04 15:54:40|93.44|93.4|93.5|93.46|93.56|93.46|93.44|93.4|6439
1612454090000|2021-02-04 15:54:50|93.48|93.44|93.56|93.5|93.62|93.54|93.48|93.44|54349
1612454100000|2021-02-04 15:55:00|93.54|93.48|93.52|93.46|93.56|93.48|93.52|93.44|11610
1612454110000|2021-02-04 15:55:10|93.54|93.48|93.6|93.5|93.62|93.5|93.54|93.48|55248
1612454130000|2021-02-04 15:55:30||93.52||93.52||93.52||93.52|2
1612454140000|2021-02-04 15:55:40|||||||||13
1612454150000|2021-02-04 15:55:50|93.64|93.54|93.7|93.62|93.7|93.62|93.64|93.54|14018
1612454170000|2021-02-04 15:56:10|93.68|93.6|93.64|93.56|93.68|93.6|93.64|93.56|6840
1612454180000|2021-02-04 15:56:20||93.58||93.58||93.58||93.58|7892
1612454190000|2021-02-04 15:56:30|93.62|93.56|93.6|93.5|93.62|93.56|93.6|93.5|6467
1612454200000|2021-02-04 15:56:40|93.62|93.52|93.72|93.64|93.74|93.64|93.62|93.52|12080
1612454210000|2021-02-04 15:56:50||93.66||93.66||93.66||93.64|28
1612454220000|2021-02-04 15:57:00|93.7|93.64|93.68|93.64|93.72|93.68|93.68|93.64|26789
1612454230000|2021-02-04 15:57:10|93.66|93.6|93.62|93.56|93.68|93.62|93.6|93.54|10300
1612454240000|2021-02-04 15:57:20|93.64|93.62|93.68|93.6|93.68|93.62|93.64|93.58|3906
1612454260000|2021-02-04 15:57:40|93.66|93.58|93.66|93.58|93.68|93.58|93.64|93.56|5012
1612454280000|2021-02-04 15:58:00|93.64|93.56|93.7|93.64|93.7|93.68|93.62|93.56|20192
1612454290000|2021-02-04 15:58:10|93.72|93.66|93.78|93.7|93.78|93.7|93.7|93.66|7851
1612454300000|2021-02-04 15:58:20|93.76|93.72|93.76|93.72|93.76|93.72|93.76|93.72|6337
1612454310000|2021-02-04 15:58:30|93.78|93.74|93.76|93.72|93.78|93.74|93.74|93.72|35622
1612454320000|2021-02-04 15:58:40|93.78|93.74|93.74|93.7|93.78|93.74|93.7|93.68|32573
1612454330000|2021-02-04 15:58:50|93.72|93.68|93.68|93.6|93.74|93.68|93.68|93.58|15515
1612454340000|2021-02-04 15:59:00|93.66|93.62|93.66|93.62|93.66|93.62|93.66|93.62|10
1612454350000|2021-02-04 15:59:10|93.64|93.6|93.68|93.6|93.68|93.62|93.64|93.56|7944
1612454360000|2021-02-04 15:59:20|93.7|93.62|93.74|93.68|93.76|93.7|93.7|93.62|71717
1612454370000|2021-02-04 15:59:30|93.76|93.7|93.76|93.7|93.76|93.7|93.76|93.7|14604
1612454380000|2021-02-04 15:59:40||93.72||93.7||93.72||93.7|33
1612454390000|2021-02-04 15:59:50|93.8|93.72|93.8|93.74|93.8|93.74|93.8|93.72|34543
1612454400000|2021-02-04 16:00:00|93.84|93.76|93.82|93.76|93.88|93.8|93.8|93.74|21097
1612454410000|2021-02-04 16:00:10|93.8|93.8|93.76|93.72|93.8|93.8|93.76|93.72|4977
1612454420000|2021-02-04 16:00:20|93.8|93.7|93.84|93.78|93.84|93.78|93.8|93.7|12046
1612454430000|2021-02-04 16:00:30|93.82|93.76|93.84|93.76|93.86|93.76|93.82|93.74|7257
1612454440000|2021-02-04 16:00:40|93.82|93.74|93.8|93.72|93.82|93.74|93.8|93.7|1443
1612454450000|2021-02-04 16:00:50|93.78|93.7|93.78|93.72|93.78|93.72|93.76|93.7|286
1612454460000|2021-02-04 16:01:00|93.76|93.7|93.76|93.7|93.76|93.7|93.76|93.68|346
1612454470000|2021-02-04 16:01:10|93.78|93.72|93.78|93.72|93.8|93.76|93.78|93.72|16349
1612454480000|2021-02-04 16:01:20|93.76|93.7|93.78|93.7|93.78|93.72|93.74|93.68|5216
1612454490000|2021-02-04 16:01:30|93.74|93.74|93.76|93.7|93.78|93.74|93.74|93.68|9741
1612454500000|2021-02-04 16:01:40|93.78|93.72|93.78|93.7|93.8|93.76|93.76|93.7|17208
1612454510000|2021-02-04 16:01:50|93.82|93.72|93.84|93.76|93.84|93.78|93.78|93.72|5778
1612454520000|2021-02-04 16:02:00|93.82|93.78|93.82|93.76|93.84|93.78|93.78|93.74|7209
1612454530000|2021-02-04 16:02:10|||||||||2100
1612454540000|2021-02-04 16:02:20|93.8|93.74|93.76|93.72|93.8|93.74|93.76|93.72|13447
1612454550000|2021-02-04 16:02:30|93.74|93.7|93.74|93.66|93.74|93.7|93.74|93.66|2747
1612454560000|2021-02-04 16:02:40|93.72||93.72||93.72||93.72||6480
1612454570000|2021-02-04 16:02:50|93.7|93.64|93.68|93.64|93.7|93.66|93.68|93.64|11776
1612454580000|2021-02-04 16:03:00|93.7||93.7||93.7||93.7||6718
1612454590000|2021-02-04 16:03:10|93.68|93.62|93.68|93.64|93.68|93.64|93.66|93.62|7473
1612454600000|2021-02-04 16:03:20|93.66|93.62|93.7|93.64|93.7|93.66|93.66|93.58|13014
1612454610000|2021-02-04 16:03:30|93.74|93.66|93.82|93.74|93.86|93.76|93.74|93.66|18119
1612454620000|2021-02-04 16:03:40|93.84|93.76|93.82|93.78|93.84|93.78|93.82|93.76|1830
1612454630000|2021-02-04 16:03:50|93.8|93.76|93.8|93.74|93.82|93.76|93.8|93.74|8385
1612454640000|2021-02-04 16:04:00||93.76||93.76||93.76||93.76|0
1612454650000|2021-02-04 16:04:10|||||||||259
1612454660000|2021-02-04 16:04:20|93.78|93.74|93.76|93.72|93.8|93.74|93.76|93.72|5834
1612454670000|2021-02-04 16:04:30|93.8|93.74|93.82|93.76|93.82|93.76|93.78|93.72|720
1612454680000|2021-02-04 16:04:40|||||||||2892
1612454690000|2021-02-04 16:04:50|93.86|93.78|93.88|93.8|93.88|93.82|93.86|93.78|12293
1612454700000|2021-02-04 16:05:00|93.9|93.82|93.88|93.82|93.98|93.86|93.88|93.82|10451
1612454710000|2021-02-04 16:05:10|93.86|93.84|93.88|93.84|93.88|93.84|93.86|93.82|2490
1612454730000|2021-02-04 16:05:30|93.9|93.86|93.9|93.84|93.96|93.88|93.88|93.84|37794
1612454740000|2021-02-04 16:05:40||93.86||93.84||93.86||93.84|3451
1612454750000|2021-02-04 16:05:50|93.88|93.86|93.84|93.8|93.88|93.86|93.82|93.76|54467
1612454760000|2021-02-04 16:06:00|93.86|93.82|93.88|93.8|93.94|93.88|93.86|93.8|14727
1612454770000|2021-02-04 16:06:10|||||||||9980
1612454780000|2021-02-04 16:06:20|93.86|93.78|93.82|93.76|93.86|93.78|93.82|93.76|5263
1612454790000|2021-02-04 16:06:30|93.8||93.82||93.82||93.8||502
1612454800000|2021-02-04 16:06:40|93.8|93.74|93.76|93.68|93.82|93.76|93.76|93.68|4449
1612454810000|2021-02-04 16:06:50|93.74|93.66|93.68|93.6|93.74|93.66|93.66|93.58|18441
1612454820000|2021-02-04 16:07:00|93.66|93.62|93.68|93.6|93.68|93.64|93.66|93.6|5249
1612454830000|2021-02-04 16:07:10|93.66|93.58|93.7|93.62|93.7|93.62|93.62|93.54|15794
1612454840000|2021-02-04 16:07:20|93.76|93.64|93.78|93.72|93.78|93.72|93.76|93.64|4625
1612454850000|2021-02-04 16:07:30|93.8|93.74|93.8|93.72|93.82|93.76|93.78|93.72|6934
1612454860000|2021-02-04 16:07:40|93.78|93.7|93.74|93.68|93.78|93.7|93.72|93.68|4613
1612454870000|2021-02-04 16:07:50|93.72|93.66|93.7|93.62|93.72|93.66|93.7|93.62|5001
1612454880000|2021-02-04 16:08:00||93.64||93.64||93.64||93.64|93
1612454890000|2021-02-04 16:08:10|93.68|93.62|93.66|93.6|93.68|93.62|93.64|93.58|7317
1612454900000|2021-02-04 16:08:20|||||||||7438
1612454910000|2021-02-04 16:08:30|93.64|93.58|93.64|93.56|93.66|93.58|93.64|93.56|164
1612454920000|2021-02-04 16:08:40|93.62||93.6||93.62||93.6||1244
1612454930000|2021-02-04 16:08:50|93.58|93.54|93.6|93.52|93.6|93.54|93.58|93.52|3308
1612454940000|2021-02-04 16:09:00|93.58|93.5|93.56|93.5|93.64|93.52|93.56|93.5|9353
1612454950000|2021-02-04 16:09:10|93.58|93.52|93.64|93.6|93.64|93.62|93.58|93.52|7255
1612454960000|2021-02-04 16:09:20|||||||||24
1612454970000|2021-02-04 16:09:30||93.58||93.58||93.58||93.58|6813
1612454980000|2021-02-04 16:09:40|93.62|93.6|93.58|93.52|93.64|93.6|93.58|93.5|8942
1612454990000|2021-02-04 16:09:50||93.54||93.54||93.54||93.52|0
1612455000000|2021-02-04 16:10:00|93.56|93.52|93.56|93.5|93.58|93.54|93.56|93.5|19772
1612455010000|2021-02-04 16:10:10|93.54|93.48|93.58|93.5|93.6|93.5|93.54|93.48|2215
1612455020000|2021-02-04 16:10:20|93.6|93.52|93.6|93.52|93.6|93.54|93.58|93.52|10604
1612455030000|2021-02-04 16:10:30|93.58||93.58||93.6||93.58||0
1612455040000|2021-02-04 16:10:40|93.6|93.5|93.52|93.48|93.6|93.5|93.52|93.48|46579
1612455060000|2021-02-04 16:11:00|93.54|93.5|93.56|93.52|93.6|93.54|93.54|93.5|28648
1612455070000|2021-02-04 16:11:10|93.58||93.6||93.6||93.58||5401
1612455080000|2021-02-04 16:11:20|93.58|93.54|93.6|93.54|93.6|93.54|93.58|93.54|1050
1612455090000|2021-02-04 16:11:30|93.58||93.58||93.58||93.58||154
1612455100000|2021-02-04 16:11:40|93.6|93.56|93.72|93.66|93.72|93.66|93.58|93.56|38729
1612455110000|2021-02-04 16:11:50|93.76|93.68|93.74|93.68|93.8|93.7|93.74|93.68|1310
1612455120000|2021-02-04 16:12:00|93.72|93.66|93.64|93.6|93.72|93.66|93.62|93.6|9117
1612455130000|2021-02-04 16:12:10|||||||||822
1612455140000|2021-02-04 16:12:20|93.66|93.58|93.62|93.56|93.66|93.58|93.62|93.54|8277
1612455150000|2021-02-04 16:12:30|93.6|93.54|93.6|93.54|93.62|93.54|93.6|93.54|0
1612455160000|2021-02-04 16:12:40|93.58|93.56|93.66|93.58|93.66|93.62|93.58|93.56|25878
1612455170000|2021-02-04 16:12:50|93.64|93.56|93.62|93.54|93.64|93.56|93.6|93.52|16514
1612455190000|2021-02-04 16:13:10|93.6||93.6||93.6||93.6||0
1612455200000|2021-02-04 16:13:20|93.62||93.62||93.62||93.62||0
1612455210000|2021-02-04 16:13:30|93.6|93.52|93.6|93.54|93.64|93.56|93.58|93.52|8382
1612455220000|2021-02-04 16:13:40||93.56||93.56||93.56||93.56|2
1612455230000|2021-02-04 16:13:50|93.58|93.54|93.58|93.52|93.58|93.56|93.58|93.52|6646
1612455240000|2021-02-04 16:14:00|||||||||783
1612455260000|2021-02-04 16:14:20|93.56|93.5|93.56|93.5|93.58|93.5|93.56|93.5|1380
1612455270000|2021-02-04 16:14:30|93.58|93.52|93.6|93.54|93.6|93.58|93.58|93.52|22957
1612455280000|2021-02-04 16:14:40|93.58||93.58||93.58||93.58||100
1612455290000|2021-02-04 16:14:50|93.56|93.52|93.58|93.52|93.58|93.52|93.56|93.52|6354
1612455300000|2021-02-04 16:15:00|93.58|93.5|93.6|93.52|93.6|93.52|93.58|93.5|0
1612455310000|2021-02-04 16:15:10|93.58|93.5|93.62|93.56|93.64|93.56|93.58|93.5|4
1612455340000|2021-02-04 16:15:40|93.6|93.54|93.6|93.52|93.62|93.56|93.6|93.52|0
1612455350000|2021-02-04 16:15:50|93.62|93.56|93.6|93.56|93.62|93.58|93.6|93.56|1940
1612455360000|2021-02-04 16:16:00|93.64|93.58|93.68|93.6|93.7|93.62|93.64|93.56|400
1612455370000|2021-02-04 16:16:10|93.7|93.62|93.68|93.62|93.7|93.62|93.66|93.6|3198
1612455380000|2021-02-04 16:16:20|93.66|93.6|93.68|93.62|93.68|93.62|93.66|93.6|0
1612455390000|2021-02-04 16:16:30|93.66|93.6|93.68|93.62|93.68|93.62|93.64|93.56|134
1612455400000|2021-02-04 16:16:40|93.66|93.6|93.7|93.64|93.72|93.64|93.66|93.6|1664
1612455410000|2021-02-04 16:16:50|93.72|93.66|93.7|93.64|93.72|93.66|93.7|93.64|0
1612455420000|2021-02-04 16:17:00|93.72|93.66|93.7|93.64|93.72|93.66|93.7|93.64|0
1612455430000|2021-02-04 16:17:10|93.72|93.66|93.7|93.62|93.72|93.66|93.68|93.62|106
1612455440000|2021-02-04 16:17:20|93.72|93.64|93.7|93.62|93.72|93.64|93.7|93.62|0
1612455450000|2021-02-04 16:17:30|93.72|93.64|93.76|93.68|93.78|93.7|93.7|93.62|7415
1612455460000|2021-02-04 16:17:40|93.78|93.7|93.76|93.68|93.78|93.7|93.76|93.68|0
1612455470000|2021-02-04 16:17:50||93.7||93.7||93.7||93.7|0
1612455480000|2021-02-04 16:18:00|93.74|93.68|93.76|93.7|93.76|93.7|93.74|93.68|0
1612455490000|2021-02-04 16:18:10|93.72|93.64|93.74|93.68|93.74|93.68|93.72|93.64|0
1612455500000|2021-02-04 16:18:20|93.7|93.66|93.68|93.6|93.72|93.68|93.68|93.6|2463
1612455510000|2021-02-04 16:18:30|93.7|93.62|93.68|93.6|93.7|93.62|93.68|93.6|0
1612455520000|2021-02-04 16:18:40|93.7|93.62|93.78|93.68|93.78|93.68|93.7|93.62|9162
1612455530000|2021-02-04 16:18:50|93.76|93.66|93.74|93.66|93.78|93.68|93.74|93.66|0
1612455540000|2021-02-04 16:19:00|93.76|93.68|93.74|93.66|93.76|93.68|93.74|93.66|0
1612455550000|2021-02-04 16:19:10|93.76|93.64|93.74|93.66|93.76|93.66|93.72|93.62|0
1612455560000|2021-02-04 16:19:20|93.72|93.64|93.72|93.62|93.72|93.64|93.7|93.6|6432
1612455570000|2021-02-04 16:19:30|93.7|93.64|93.76|93.68|93.78|93.68|93.7|93.64|1827
1612455580000|2021-02-04 16:19:40|93.78|93.72|93.86|93.78|93.88|93.8|93.78|93.7|3246
1612455590000|2021-02-04 16:19:50|93.88|93.8|93.86|93.78|93.88|93.8|93.86|93.78|0
1612455600000|2021-02-04 16:20:00|93.88|93.8|93.86|93.8|93.88|93.8|93.84|93.78|0
1612455610000|2021-02-04 16:20:10|93.84|93.78|93.82|93.74|93.86|93.8|93.82|93.74|0
1612455620000|2021-02-04 16:20:20|93.84|93.76|93.82|93.76|93.84|93.76|93.82|93.76|0
1612455630000|2021-02-04 16:20:30|93.84|93.78|93.88|93.82|93.9|93.84|93.84|93.78|1080
1612455640000|2021-02-04 16:20:40|93.94|93.86|93.94|93.86|93.94|93.86|93.92|93.84|1113
1612455650000|2021-02-04 16:20:50|93.96|93.9|93.94|93.88|93.96|93.9|93.94|93.88|94
1612455660000|2021-02-04 16:21:00|93.92|93.86|93.94|93.82|93.94|93.86|93.92|93.8|7224
1612455670000|2021-02-04 16:21:10|93.92|93.84|93.94|93.82|93.94|93.84|93.92|93.8|0
1612455680000|2021-02-04 16:21:20|93.92|93.8|93.9|93.82|93.92|93.86|93.88|93.8|44
1612455690000|2021-02-04 16:21:30|93.92|93.84|93.96|93.86|93.96|93.86|93.9|93.84|2885
1612455700000|2021-02-04 16:21:40|93.94|93.82|93.94|93.84|93.94|93.84|93.92|93.82|0
1612455710000|2021-02-04 16:21:50|93.92|93.82|93.86|93.78|93.92|93.84|93.86|93.78|1988
1612455720000|2021-02-04 16:22:00|93.88|93.8|93.86|93.78|93.88|93.8|93.86|93.78|0
1612455740000|2021-02-04 16:22:20|93.94|93.8|93.88|93.8|93.94|93.86|93.88|93.78|1716
1612455750000|2021-02-04 16:22:30|93.9|93.82|93.88|93.8|93.9|93.82|93.88|93.8|0
1612455760000|2021-02-04 16:22:40|93.9|93.82|93.88|93.8|93.9|93.82|93.88|93.8|0
1612455770000|2021-02-04 16:22:50|93.9|93.82|93.88|93.8|93.9|93.84|93.88|93.8|3333
1612455780000|2021-02-04 16:23:00|93.9|93.82|93.88|93.8|93.9|93.82|93.88|93.8|0
1612455790000|2021-02-04 16:23:10|93.9|93.82|93.88|93.76|93.9|93.82|93.82|93.72|1707
1612455800000|2021-02-04 16:23:20|93.86|93.74|93.94|93.82|93.94|93.82|93.86|93.74|1195
1612455810000|2021-02-04 16:23:30|93.92|93.8|93.86|93.8|93.92|93.82|93.86|93.8|0
1612455820000|2021-02-04 16:23:40|93.88|93.82|93.92|93.82|93.92|93.82|93.88|93.8|300
1612455830000|2021-02-04 16:23:50|93.94|93.84|93.92|93.86|93.94|93.86|93.92|93.82|2500
1612455840000|2021-02-04 16:24:00|93.94|93.88|93.98|93.88|93.98|93.88|93.92|93.86|0
1612455850000|2021-02-04 16:24:10|93.96|93.86|93.94|93.88|93.98|93.9|93.92|93.86|1563
1612455860000|2021-02-04 16:24:20|93.96|93.9|93.94|93.88|93.96|93.9|93.94|93.88|609
1612455870000|2021-02-04 16:24:30|93.96|93.9|93.96|93.9|93.96|93.9|93.94|93.86|46
1612455880000|2021-02-04 16:24:40|93.94|93.88|93.96|93.86|93.96|93.88|93.9|93.82|7012
1612455890000|2021-02-04 16:24:50|93.94|93.84|93.9|93.82|93.94|93.84|93.9|93.82|0
1612455900000|2021-02-04 16:25:00|93.88|93.8|93.88|93.8|93.9|93.82|93.88|93.8|3487
1612455910000|2021-02-04 16:25:10|93.9|93.82|93.9|93.84|93.9|93.84|93.88|93.8|0
1612455920000|2021-02-04 16:25:20|93.88|93.82|93.94|93.86|93.94|93.86|93.86|93.82|1388
1612455930000|2021-02-04 16:25:30|93.96|93.88|94|93.92|94.02|93.92|93.96|93.86|17
1612455940000|2021-02-04 16:25:40|93.98|93.88|94|93.94|94|93.94|93.98|93.88|2500
1612455950000|2021-02-04 16:25:50|93.98|93.92|94.06|93.94|94.06|93.94|93.98|93.9|2097
1612455960000|2021-02-04 16:26:00|94.04|93.96|94.04|93.96|94.06|93.98|94.04|93.94|0
1612455970000|2021-02-04 16:26:10|94.06|93.98|94.16|94.08|94.18|94.1|94.04|93.96|2433
1612455980000|2021-02-04 16:26:20|94.14|94.06|94.2|94.12|94.2|94.12|94.14|94.06|1450
1612455990000|2021-02-04 16:26:30|94.18|94.1|94.3|94.2|94.3|94.22|94.18|94.08|1252
1612456000000|2021-02-04 16:26:40|94.28|94.18|94.26|94.18|94.3|94.24|94.26|94.16|7253
1612456010000|2021-02-04 16:26:50|94.28|94.2|94.26|94.18|94.28|94.22|94.26|94.18|4099
1612456020000|2021-02-04 16:27:00|94.28|94.2|94.22|94.14|94.28|94.2|94.22|94.14|3085
1612456030000|2021-02-04 16:27:10|94.24|94.16|94.22|94.16|94.24|94.16|94.22|94.16|0
1612456040000|2021-02-04 16:27:20|94.24|94.18|94.1|94.02|94.24|94.18|94.1|94.02|1513
1612456050000|2021-02-04 16:27:30|94.08|94|94.08|94.02|94.1|94.04|94.08|93.98|2500
1612456060000|2021-02-04 16:27:40|94.1|94.04|94.06|93.98|94.1|94.04|94.04|93.96|30
1612456070000|2021-02-04 16:27:50|94.04|94|94|93.9|94.04|94|94|93.9|812
1612456080000|2021-02-04 16:28:00|94.02|93.92|94.02|93.94|94.02|93.94|94|93.9|0
1612456090000|2021-02-04 16:28:10|94|93.92|93.98|93.88|94.02|93.92|93.96|93.86|4107
1612456100000|2021-02-04 16:28:20|93.96|93.86|93.94|93.86|93.98|93.88|93.94|93.86|50
1612456110000|2021-02-04 16:28:30|93.96|93.88|93.92|93.86|93.98|93.88|93.9|93.82|305
1612456120000|2021-02-04 16:28:40|93.96|93.9|93.94|93.88|93.98|93.92|93.94|93.86|85
1612456130000|2021-02-04 16:28:50|93.92|93.86|93.98|93.92|94.02|93.94|93.92|93.86|3463
1612456140000|2021-02-04 16:29:00|93.96|93.84|93.88|93.78|93.96|93.86|93.88|93.78|3878
1612456150000|2021-02-04 16:29:10|93.9|93.8|93.9|93.8|93.92|93.84|93.88|93.78|2621
1612456160000|2021-02-04 16:29:20|93.88|93.78|93.88|93.8|93.9|93.8|93.86|93.78|85
1612456170000|2021-02-04 16:29:30|93.86|93.78|93.86|93.76|93.88|93.8|93.86|93.76|1248
1612456180000|2021-02-04 16:29:40|93.84|93.74|93.86|93.74|93.9|93.8|93.84|93.74|5384
1612456190000|2021-02-04 16:29:50|93.88|93.78|93.9|93.8|93.92|93.82|93.88|93.74|1551
1612512020000|2021-02-05 08:00:20|94.5|94.32|94.5|94.44|94.5|94.44|94.42|94.32|7014
1612512030000|2021-02-05 08:00:30|94.48|94.42|94.46|94.16|94.48|94.44|94.06|94|229136
1612512040000|2021-02-05 08:00:40|94.44|94.18|94.36|94.1|94.44|94.3|94.36|94.1|81926
1612512050000|2021-02-05 08:00:50|94.42|94.12|94.28|94.04|94.44|94.14|94.24|94|37296
1612512060000|2021-02-05 08:01:00|94.26|94|94.14|93.92|94.26|94|94.14|93.92|7907
1612512070000|2021-02-05 08:01:10|||||||||76
1612512080000|2021-02-05 08:01:20||93.94||93.92||93.94||93.92|52918
1612512090000|2021-02-05 08:01:30|94.12|94.12|94.1|93.94|94.12|94.12|94.1|93.92|6235
1612512100000|2021-02-05 08:01:40|94.12|93.96|94.24|93.96|94.24|93.96|94.12|93.96|26482
1612512110000|2021-02-05 08:01:50|94.3|93.98|94.3|94.08|94.3|94.08|94.3|93.98|2568
1612512120000|2021-02-05 08:02:00||94.1||94.12||94.12||94.1|0
1612512130000|2021-02-05 08:02:10|94.36|94.2|94.36|94.22|94.36|94.22|94.36|94.2|5844
1612512140000|2021-02-05 08:02:20|94.34|94.2|94.36|94.2|94.36|94.2|94.34|94.2|5625
1612512150000|2021-02-05 08:02:30|94.38|94.22|94.5|94.32|94.5|94.32|94.38|94.22|26369
1612512160000|2021-02-05 08:02:40||94.34||94.34||94.34||94.32|3045
1612512170000|2021-02-05 08:02:50|||||||||10519
1612512180000|2021-02-05 08:03:00|94.48|94.32|94.4|94.2|94.48|94.34|94.3|94.2|41037
1612512190000|2021-02-05 08:03:10|94.36||94.36||94.36||94.34||10812
1612512200000|2021-02-05 08:03:20|94.34|94.18|93.66|93.5|94.34|94.18|93.66|93.5|38384
1612512210000|2021-02-05 08:03:30|||||||||8500
1612512220000|2021-02-05 08:03:40|93.68|93.52|93.92|93.74|93.92|93.74|93.68|93.52|10491
1612512230000|2021-02-05 08:03:50|93.94|93.76|94|93.82|94|93.82|93.94|93.76|4359
1612512240000|2021-02-05 08:04:00|94.02|93.84|94.12|93.88|94.18|93.9|94.02|93.82|19210
1612512250000|2021-02-05 08:04:10||93.9||93.94||93.94||93.9|531
1612512260000|2021-02-05 08:04:20|94.14|93.96|94.36|94.12|94.38|94.12|94.14|93.96|7367
1612512270000|2021-02-05 08:04:30|94.4|94.14|94.38|94.16|94.4|94.18|94.38|94.14|1207
1612512280000|2021-02-05 08:04:40|||||||||39
1612512290000|2021-02-05 08:04:50|94.4|94.18|94.4|94.22|94.5|94.22|94.4|94.18|15551
1612512300000|2021-02-05 08:05:00|94.38|94.18|94.1|93.92|94.38|94.18|94.1|93.84|15715
1612512310000|2021-02-05 08:05:10|94.08|93.9|94.1|93.9|94.1|93.9|94.02|93.8|20817
1612512320000|2021-02-05 08:05:20|94.12|93.92|94.3|94.08|94.34|94.08|94.12|93.9|22085
1612512330000|2021-02-05 08:05:30|94.28|94.06|94.2|94.02|94.28|94.06|94.2|94.02|27479
1612512340000|2021-02-05 08:05:40|94.18|94.04|94.16|94.04|94.18|94.04|94.16|94.04|5023
1612512350000|2021-02-05 08:05:50|94.18|94.06|94.22|94.14|94.3|94.14|94.18|94.06|48541
1612512360000|2021-02-05 08:06:00|94.2|94.12|94.24|94.18|94.26|94.18|94.16|93.96|36244
1612512370000|2021-02-05 08:06:10|94.28|94.16|94.32|94.2|94.5|94.28|94.28|94|33216
1612512380000|2021-02-05 08:06:20|94.36|94.22|94.32|94.18|94.5|94.34|94.32|94.16|18173
1612512390000|2021-02-05 08:06:30|94.3|94.16|94.16|94.02|94.3|94.16|94.16|94.02|20010
1612512400000|2021-02-05 08:06:40|94.2|94.04|94.16|94.02|94.24|94.04|94.14|93.98|69508
1612512410000|2021-02-05 08:06:50|94.18|94|94.18|94|94.18|94|94.18|93.98|2721
1612512420000|2021-02-05 08:07:00|94.2|94.02|94.42|94.24|94.48|94.28|94.18|94.02|70673
1612512430000|2021-02-05 08:07:10|94.3|94.22|94.12|94|94.44|94.3|94.12|93.98|20981
1612512440000|2021-02-05 08:07:20|94.14|94.12|94.16|93.96|94.2|94.12|94.08|93.94|36313
1612512450000|2021-02-05 08:07:30|94.12|93.98|94.12|93.9|94.16|94|94|93.82|21243
1612512460000|2021-02-05 08:07:40|94.1|93.92|93.78|93.72|94.1|93.96|93.78|93.72|55584
1612512470000|2021-02-05 08:07:50|93.82|93.74|93.88|93.74|93.92|93.74|93.82|93.74|2558
1612512480000|2021-02-05 08:08:00|93.9|93.76|93.98|93.84|94|93.88|93.88|93.76|60108
1612512490000|2021-02-05 08:08:10|94|93.86|94.08|94|94.18|94|93.98|93.86|63289
1612512500000|2021-02-05 08:08:20|||||||||23755
1612512510000|2021-02-05 08:08:30|||||||||3619
1612512520000|2021-02-05 08:08:40|94.06|93.98|93.98|93.8|94.06|93.98|93.98|93.76|17318
1612512530000|2021-02-05 08:08:50|94|93.82|94.08|93.92|94.08|93.92|94|93.82|310
1612512540000|2021-02-05 08:09:00|94.06|93.94|94.08|93.96|94.08|93.96|94.06|93.94|11158
1612512550000|2021-02-05 08:09:10|94.06|93.94|93.9|93.76|94.06|93.94|93.9|93.74|50569
1612512560000|2021-02-05 08:09:20|93.88|93.78|94|93.82|94|93.82|93.82|93.78|11263
1612512570000|2021-02-05 08:09:30|94.02|93.84|93.86|93.7|94.02|93.84|93.8|93.64|24234
1612512580000|2021-02-05 08:09:40|93.84|93.72|93.9|93.78|93.9|93.78|93.84|93.72|17985
1612512590000|2021-02-05 08:09:50||93.8||93.78||93.8||93.74|2252
1612512600000|2021-02-05 08:10:00|93.88|93.76|93.86|93.7|93.88|93.76|93.82|93.64|10792
1612512610000|2021-02-05 08:10:10|93.84||93.84||93.84||93.84||199
1612512620000|2021-02-05 08:10:20|93.82|93.68|93.76|93.64|93.82|93.68|93.74|93.64|15342
1612512630000|2021-02-05 08:10:30|93.78|93.66|93.84|93.7|93.84|93.76|93.78|93.66|1742
1612512640000|2021-02-05 08:10:40|93.88|93.72|93.9|93.72|93.9|93.72|93.88|93.68|0
1612512650000|2021-02-05 08:10:50|93.88|93.74|93.94|93.76|94|93.78|93.84|93.64|10189
1612512660000|2021-02-05 08:11:00|93.92|93.72|93.94|93.76|93.94|93.76|93.86|93.68|820
1612512670000|2021-02-05 08:11:10|93.92|93.72|93.8|93.62|93.92|93.72|93.72|93.6|35626
1612512680000|2021-02-05 08:11:20|93.82|93.64|93.78|93.62|93.82|93.66|93.78|93.6|1223
1612512690000|2021-02-05 08:11:30|93.76|93.76|93.92|93.76|93.92|93.76|93.76|93.64|8305
1612512700000|2021-02-05 08:11:40||93.72||93.76||93.76||93.72|4932
1612512710000|2021-02-05 08:11:50|93.9|93.74|93.88|93.7|93.9|93.74|93.82|93.6|9557
1612512720000|2021-02-05 08:12:00|93.86|93.72|93.74|93.56|93.86|93.72|93.7|93.54|16650
1612512730000|2021-02-05 08:12:10|93.72|93.54|93.6|93.42|93.72|93.54|93.56|93.36|32319
1612512740000|2021-02-05 08:12:20|93.58|93.44|93.6|93.44|93.62|93.46|93.54|93.42|24197
1612512750000|2021-02-05 08:12:30|93.58|93.38|93.6|93.42|93.62|93.42|93.58|93.38|968
1612512760000|2021-02-05 08:12:40|93.62|93.44|93.52|93.38|93.7|93.64|93.52|93.36|35950
1612512770000|2021-02-05 08:12:50|93.5|93.36|93.48|93.32|93.5|93.36|93.42|93.3|9483
1612512780000|2021-02-05 08:13:00|93.46|93.3|93.22|93.1|93.46|93.3|93.2|93.08|48158
1612512790000|2021-02-05 08:13:10|93.2|93.12|93.22|93.08|93.24|93.12|93.1|93.02|25315
1612512800000|2021-02-05 08:13:20|93.2|93.04|93.18|93|93.22|93.04|93.18|93|1422
1612512810000|2021-02-05 08:13:30|93.22|93.02|93.18|93.04|93.24|93.06|93.18|93.02|44447
1612512820000|2021-02-05 08:13:40|93.16|93|92.72|92.6|93.16|93|92.7|92.6|276336
1612512830000|2021-02-05 08:13:50|92.7|92.52|92.94|92.74|92.96|92.76|92.7|92.52|17929
1612512840000|2021-02-05 08:14:00|92.84|92.72|92.72|92.56|92.94|92.72|92.7|92.56|19150
1612512850000|2021-02-05 08:14:10|92.7|92.52|92.76|92.56|92.82|92.56|92.68|92.5|11537
1612512870000|2021-02-05 08:14:30|92.82|92.58|92.88|92.7|92.88|92.7|92.82|92.58|20172
1612512880000|2021-02-05 08:14:40|92.86|92.72|92.88|92.74|92.88|92.74|92.86|92.72|119
1612512890000|2021-02-05 08:14:50|92.86|92.72|92.88|92.7|92.88|92.72|92.86|92.68|4456
1612512900000|2021-02-05 08:15:00|92.9|92.72|93|92.9|93.06|92.9|92.9|92.72|20428
1612512910000|2021-02-05 08:15:10|92.98|92.86|92.82|92.68|92.98|92.86|92.8|92.64|8879
1612512920000|2021-02-05 08:15:20|92.84|92.7|92.92|92.76|92.92|92.76|92.84|92.66|39975
1612512930000|2021-02-05 08:15:30|||||||||10428
1612512940000|2021-02-05 08:15:40|92.98|92.78|92.96|92.8|93|92.8|92.9|92.78|8186
1612512950000|2021-02-05 08:15:50|92.98|92.82|92.98|92.88|93|92.9|92.96|92.82|16269
1612512960000|2021-02-05 08:16:00|92.96|92.86|93.06|92.94|93.06|92.98|92.96|92.86|45417
1612512970000|2021-02-05 08:16:10|93.04|92.92|92.92|92.8|93.04|92.94|92.88|92.64|31649
1612512980000|2021-02-05 08:16:20|92.94|92.82|93.04|92.86|93.06|92.86|92.94|92.82|15835
1612512990000|2021-02-05 08:16:30|93.02||93||93.02||93||697
1612513000000|2021-02-05 08:16:40|93.02|92.88|93.12|92.96|93.12|93|93.02|92.88|1682
1612513010000|2021-02-05 08:16:50|93.14|92.98|93.2|93.04|93.22|93.06|93.14|92.98|22720
1612513020000|2021-02-05 08:17:00|93.18|93.02|92.92|92.78|93.18|93.02|92.92|92.7|18865
1612513030000|2021-02-05 08:17:10|92.94|92.8|92.98|92.78|93|92.8|92.94|92.78|5341
1612513040000|2021-02-05 08:17:20|92.96|92.9|92.9|92.78|92.96|92.9|92.9|92.78|1074
1612513050000|2021-02-05 08:17:30|92.86|92.72|92.94|92.82|92.94|92.84|92.84|92.7|13847
1612513060000|2021-02-05 08:17:40|92.92|92.8|92.92|92.8|92.92|92.82|92.92|92.8|2206
1612513070000|2021-02-05 08:17:50|92.94||92.94||92.94||92.92||0
1612513080000|2021-02-05 08:18:00|92.92|92.82|92.92|92.8|92.94|92.86|92.92|92.8|3820
1612513090000|2021-02-05 08:18:10|92.94||92.94||92.94||92.94||27863
1612513100000|2021-02-05 08:18:20|93|92.82|93.04|92.94|93.04|92.94|92.94|92.8|2920
1612513110000|2021-02-05 08:18:30|93.02|92.96|92.96|92.88|93.02|92.96|92.92|92.8|27979
1612513120000|2021-02-05 08:18:40|93.02|92.8|92.96|92.8|93.02|92.82|92.96|92.8|250
1612513130000|2021-02-05 08:18:50|92.94|92.82|92.94|92.82|92.94|92.82|92.92|92.82|378
1612513140000|2021-02-05 08:19:00|92.92|92.8|92.76|92.56|92.92|92.8|92.76|92.54|8062
1612513150000|2021-02-05 08:19:10|||||||||7123
1612513160000|2021-02-05 08:19:20|||||||||522
1612513170000|2021-02-05 08:19:30|92.74|92.54|92.74|92.6|92.74|92.6|92.72|92.54|9789
1612513180000|2021-02-05 08:19:40|92.76|92.62|92.72|92.6|92.84|92.64|92.72|92.58|5890
1612513200000|2021-02-05 08:20:00|||||||||189
1612513210000|2021-02-05 08:20:10|92.7|92.56|92.68|92.56|92.7|92.56|92.68|92.56|46917
1612513220000|2021-02-05 08:20:20|92.66|92.54|92.66|92.52|92.66|92.54|92.64|92.52|429
1612513230000|2021-02-05 08:20:30|92.68|92.54|92.68|92.54|92.7|92.58|92.68|92.52|6221
1612513240000|2021-02-05 08:20:40|92.7|92.56|92.86|92.66|92.88|92.7|92.7|92.56|17139
1612513250000|2021-02-05 08:20:50|92.84|92.62|92.82|92.62|92.84|92.62|92.82|92.62|11835
1612513270000|2021-02-05 08:21:10|92.84|92.64|92.82|92.64|92.84|92.64|92.82|92.64|557
1612513280000|2021-02-05 08:21:20|92.84|92.66|92.88|92.74|92.88|92.8|92.8|92.66|3401
1612513290000|2021-02-05 08:21:30|92.9|92.76|92.96|92.86|92.96|92.86|92.88|92.76|3421
1612513300000|2021-02-05 08:21:40|92.98||92.98||92.98||92.98||1066
1612513310000|2021-02-05 08:21:50|||||||||11937
1612513320000|2021-02-05 08:22:00|||||||||5344
1612513330000|2021-02-05 08:22:10|92.96|92.84|92.9|92.74|92.96|92.84|92.84|92.66|20763
1612513340000|2021-02-05 08:22:20|92.88|92.72|92.94|92.76|92.96|92.78|92.88|92.7|2420
1612513350000|2021-02-05 08:22:30|92.92|92.7|92.82|92.7|92.92|92.7|92.82|92.7|11415
1612513360000|2021-02-05 08:22:40|92.84|92.72|92.86|92.72|92.86|92.72|92.84|92.72|22402
1612513370000|2021-02-05 08:22:50|92.88|92.76|92.98|92.84|93|92.84|92.88|92.76|19310
1612513380000|2021-02-05 08:23:00|92.96|92.86|92.94|92.76|92.96|92.88|92.92|92.74|5556
1612513390000|2021-02-05 08:23:10|92.92||92.92||92.92||92.92||84331
1612513400000|2021-02-05 08:23:20|92.94||92.92||92.96||92.92||11492
1612513410000|2021-02-05 08:23:30||92.78||92.78||92.78||92.78|8996
1612513420000|2021-02-05 08:23:40|92.9|92.8|92.94|92.8|92.94|92.8|92.9|92.8|108
1612513430000|2021-02-05 08:23:50|92.92|92.82|92.96|92.82|92.96|92.84|92.92|92.82|2039
1612513440000|2021-02-05 08:24:00|92.94|92.8|92.92|92.78|92.94|92.8|92.86|92.7|4115
1612513450000|2021-02-05 08:24:10|92.9|92.76|92.9|92.76|92.9|92.78|92.9|92.76|10
1612513470000|2021-02-05 08:24:30|||||||||5343
1612513480000|2021-02-05 08:24:40|||||||||6544
1612513490000|2021-02-05 08:24:50|92.88|92.74|92.74|92.64|92.88|92.74|92.74|92.6|14111
1612513500000|2021-02-05 08:25:00|92.72|92.66|92.6|92.46|92.96|92.84|92.56|92.4|141037
1612513510000|2021-02-05 08:25:10|92.58|92.48|92.68|92.56|92.68|92.56|92.58|92.48|1324
1612513520000|2021-02-05 08:25:20||92.54||92.56||92.56||92.54|12426
1612513530000|2021-02-05 08:25:30|92.66|92.54|92.62|92.5|92.68|92.56|92.62|92.5|2145
1612513540000|2021-02-05 08:25:40|||||||||2500
1612513550000|2021-02-05 08:25:50|92.6|92.52|92.62|92.5|92.68|92.52|92.6|92.5|3558
1612513560000|2021-02-05 08:26:00|92.6|92.48|92.6|92.5|92.62|92.5|92.5|92.44|4672
1612513570000|2021-02-05 08:26:10|92.56|92.44|92.56|92.44|92.56|92.5|92.5|92.42|32683
1612513580000|2021-02-05 08:26:20|92.5|92.42|92.56|92.42|92.56|92.5|92.5|92.4|2815
1612513590000|2021-02-05 08:26:30|92.54|92.4|92.56|92.5|92.56|92.5|92.52|92.4|24845
1612513600000|2021-02-05 08:26:40|92.54|92.44|92.42|92.32|92.54|92.44|92.42|92.3|19715
1612513610000|2021-02-05 08:26:50|92.44|92.3|92.5|92.4|92.56|92.4|92.4|92.3|32640
1612513620000|2021-02-05 08:27:00|92.48|92.36|92.44|92.34|92.5|92.38|92.44|92.34|2594
1612513630000|2021-02-05 08:27:10|||||||||375
1612513640000|2021-02-05 08:27:20|92.42|92.36|92.56|92.44|92.56|92.44|92.42|92.36|27375
1612513650000|2021-02-05 08:27:30|92.54|92.42|92.36|92.24|92.54|92.42|92.24|92.2|128152
1612513660000|2021-02-05 08:27:40|92.38|92.4|92.38|92.3|92.44|92.4|92.38|92.26|42598
1612513670000|2021-02-05 08:27:50|92.4|92.46|92.3|92.22|92.5|92.46|92.3|92.22|46850
1612513680000|2021-02-05 08:28:00|92.28|92.2|92.28|92.2|92.28|92.2|92.28|92.2|4958
1612513690000|2021-02-05 08:28:10|92.3|92.22|92.46|92.36|92.46|92.36|92.3|92.22|30864
1612513700000|2021-02-05 08:28:20||92.4||92.4||92.4||92.4|2522
1612513710000|2021-02-05 08:28:30|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.42|4404
1612513720000|2021-02-05 08:28:40|92.52|92.44|92.64|92.58|92.66|92.58|92.52|92.44|7217
1612513730000|2021-02-05 08:28:50|92.66|92.6|92.84|92.74|92.84|92.74|92.66|92.6|2338
1612513740000|2021-02-05 08:29:00|92.82|92.72|92.7|92.6|92.82|92.74|92.68|92.5|67834
1612513750000|2021-02-05 08:29:10|92.68|92.58|92.68|92.54|92.68|92.58|92.66|92.52|631
1612513760000|2021-02-05 08:29:20||92.58||92.58||92.58||92.58|360
1612513770000|2021-02-05 08:29:30|92.7|92.6|92.72|92.64|92.72|92.64|92.7|92.6|6374
1612513780000|2021-02-05 08:29:40|92.8|92.66|92.8|92.68|92.8|92.68|92.8|92.66|3337
1612513800000|2021-02-05 08:30:00|92.78||92.76||92.78||92.76||1120
1612513810000|2021-02-05 08:30:10|||||||||3829
1612513820000|2021-02-05 08:30:20|||||||||6532
1612513830000|2021-02-05 08:30:30|92.78|92.7|92.88|92.84|92.88|92.84|92.78|92.7|8556
1612513840000|2021-02-05 08:30:40|92.9|92.86|92.92|92.84|92.98|92.86|92.9|92.84|11734
1612513850000|2021-02-05 08:30:50|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.84|22320
1612513860000|2021-02-05 08:31:00|92.96|92.88|92.98|92.92|93|92.92|92.94|92.86|6930
1612513870000|2021-02-05 08:31:10|93|92.94|93.16|93.06|93.16|93.06|93|92.94|12592
1612513890000|2021-02-05 08:31:30|93.18|93.08|93.2|93.1|93.2|93.1|93.18|93.08|1952
1612513900000|2021-02-05 08:31:40|93.22|93.12|93.32|93.22|93.32|93.22|93.22|93.12|9193
1612513910000|2021-02-05 08:31:50|93.36|93.24|93.3|93.18|93.36|93.26|93.26|93.16|13411
1612513920000|2021-02-05 08:32:00|93.28|93.14|93.28|93.16|93.28|93.16|93.28|93.14|0
1612513930000|2021-02-05 08:32:10|93.3|93.2|93.42|93.3|93.42|93.34|93.3|93.2|21772
1612513940000|2021-02-05 08:32:20|93.44|93.32|93.38|93.28|93.44|93.34|93.38|93.28|4690
1612513950000|2021-02-05 08:32:30||93.3||93.28||93.3||93.28|143
1612513960000|2021-02-05 08:32:40|93.42|93.3|93.42|93.3|93.42|93.3|93.42|93.3|4577
1612513980000|2021-02-05 08:33:00|93.4|93.28|93.44|93.32|93.46|93.32|93.28|93.1|22383
1612513990000|2021-02-05 08:33:10|93.42|93.28|93.28|93.16|93.42|93.3|93.28|93.14|24341
1612514010000|2021-02-05 08:33:30||93.18||93.18||93.18||93.18|633
1612514020000|2021-02-05 08:33:40|93.3|93.2|93.44|93.3|93.46|93.3|93.3|93.2|14222
1612514030000|2021-02-05 08:33:50|93.46|93.32|93.58|93.46|93.58|93.46|93.46|93.32|13601
1612514040000|2021-02-05 08:34:00|93.64|93.48|93.52|93.38|93.64|93.52|93.48|93.32|31823
1612514050000|2021-02-05 08:34:10|93.54|93.4|93.56|93.5|93.56|93.5|93.52|93.32|12635
1612514060000|2021-02-05 08:34:20|93.54|93.48|93.54|93.42|93.54|93.48|93.54|93.4|6997
1612514080000|2021-02-05 08:34:40|93.56|93.44|93.56|93.44|93.6|93.46|93.56|93.42|19057
1612514100000|2021-02-05 08:35:00|93.54||93.52||93.54||93.52||11
1612514110000|2021-02-05 08:35:10|||||||||15000
1612514120000|2021-02-05 08:35:20|93.54|93.46|93.6|93.48|93.66|93.5|93.54|93.46|16533
1612514130000|2021-02-05 08:35:30|93.62|93.5|93.7|93.62|93.7|93.62|93.62|93.5|8097
1612514140000|2021-02-05 08:35:40||93.58||93.6||93.6||93.58|0
1612514150000|2021-02-05 08:35:50|93.68|93.58|93.8|93.7|93.8|93.7|93.68|93.56|9059
1612514160000|2021-02-05 08:36:00|93.82|93.8|93.82|93.72|93.86|93.8|93.78|93.66|32338
1612514170000|2021-02-05 08:36:10|93.8|93.68|93.68|93.56|93.8|93.7|93.68|93.54|27150
1612514180000|2021-02-05 08:36:20|93.66||93.66||93.66||93.66||0
1612514190000|2021-02-05 08:36:30|93.64|93.5|93.56|93.42|93.64|93.5|93.56|93.4|2894
1612514200000|2021-02-05 08:36:40|93.54||93.54||93.54||93.54||1923
1612514220000|2021-02-05 08:37:00|||||||||11539
1612514250000|2021-02-05 08:37:30|93.56|93.44|93.68|93.54|93.68|93.58|93.56|93.44|17295
1612514260000|2021-02-05 08:37:40|93.66|93.52|93.62|93.5|93.66|93.52|93.62|93.48|10
1612514270000|2021-02-05 08:37:50|93.64|93.56|93.7|93.58|93.7|93.58|93.64|93.56|642
1612514280000|2021-02-05 08:38:00|93.68|93.56|93.68|93.58|93.68|93.58|93.66|93.56|4703
1612514290000|2021-02-05 08:38:10|||||||||3811
1612514300000|2021-02-05 08:38:20|93.7|93.56|93.68|93.56|93.74|93.56|93.68|93.56|4700
1612514310000|2021-02-05 08:38:30|||||||||53075
1612514320000|2021-02-05 08:38:40|93.7|93.58|93.8|93.66|93.8|93.76|93.7|93.58|53510
1612514350000|2021-02-05 08:39:10|93.78||93.78||93.78||93.78||9510
1612514360000|2021-02-05 08:39:20|93.76|93.64|93.78|93.64|93.78|93.64|93.72|93.58|3227
1612514370000|2021-02-05 08:39:30|93.76|93.62|93.72|93.62|93.76|93.62|93.72|93.62|2800
1612514380000|2021-02-05 08:39:40|93.7|93.58|93.72|93.62|93.72|93.62|93.66|93.56|3480
1612514390000|2021-02-05 08:39:50|93.74|93.64|93.76|93.66|93.76|93.66|93.74|93.64|16436
1612514400000|2021-02-05 08:40:00|93.74|93.64|93.72|93.62|93.74|93.64|93.72|93.62|10
1612514410000|2021-02-05 08:40:10|||||||||10000
1612514420000|2021-02-05 08:40:20|93.7||93.7||93.7||93.7||4328
1612514430000|2021-02-05 08:40:30|93.72|93.64|93.8|93.68|93.84|93.68|93.72|93.64|6339
1612514440000|2021-02-05 08:40:40|93.78|93.66|93.78|93.64|93.78|93.66|93.78|93.62|727
1612514450000|2021-02-05 08:40:50|93.8|93.66|93.82|93.68|93.84|93.68|93.8|93.66|230
1612514460000|2021-02-05 08:41:00|93.8||93.8||93.8||93.8||805
1612514470000|2021-02-05 08:41:10|93.82||93.82||93.82||93.82||9500
1612514480000|2021-02-05 08:41:20|93.84|93.7|93.82|93.68|93.88|93.72|93.82|93.68|8887
1612514490000|2021-02-05 08:41:30|93.84|93.7|93.78|93.64|93.88|93.74|93.78|93.62|87075
1612514500000|2021-02-05 08:41:40|93.8|93.8|93.76|93.64|93.88|93.82|93.76|93.6|70000
1612514510000|2021-02-05 08:41:50|93.74||93.72||93.74||93.72||0
1612514520000|2021-02-05 08:42:00|93.78|93.66|93.86|93.7|93.88|93.7|93.78|93.66|7168
1612514530000|2021-02-05 08:42:10|||||||||4228
1612514550000|2021-02-05 08:42:30|93.88||93.82||93.88||93.82||100
1612514560000|2021-02-05 08:42:40|93.8||93.8||93.8||93.8||1113
1612514570000|2021-02-05 08:42:50|93.78|93.68|93.64|93.56|93.8|93.68|93.62|93.56|11721
1612514580000|2021-02-05 08:43:00|||||||||1073
1612514600000|2021-02-05 08:43:20|93.66|93.58|93.76|93.66|93.76|93.66|93.66|93.58|15683
1612514610000|2021-02-05 08:43:30|93.8|93.68|93.82|93.74|93.82|93.74|93.8|93.68|14937
1612514620000|2021-02-05 08:43:40|93.8|93.68|93.8|93.66|93.82|93.68|93.76|93.64|500
1612514630000|2021-02-05 08:43:50|||||||||5951
1612514660000|2021-02-05 08:44:20|93.82|93.8|93.82|93.74|93.84|93.8|93.8|93.68|62603
1612514670000|2021-02-05 08:44:30||93.76||93.74||93.76||93.74|46
1612514690000|2021-02-05 08:44:50|93.8||93.8||93.8||93.8||506
1612514700000|2021-02-05 08:45:00|93.82|93.76|93.74|93.66|93.82|93.78|93.68|93.56|19288
1612514710000|2021-02-05 08:45:10|93.72|93.64|93.72|93.6|93.72|93.64|93.72|93.6|7641
1612514720000|2021-02-05 08:45:20|93.74|93.62|93.78|93.62|93.78|93.62|93.72|93.62|2930
1612514750000|2021-02-05 08:45:50|||||||||426
1612514760000|2021-02-05 08:46:00|93.76|93.64|93.8|93.7|93.8|93.7|93.76|93.64|12763
1612514780000|2021-02-05 08:46:20|||||||||814
1612514790000|2021-02-05 08:46:30|93.82|93.72|93.88|93.78|93.88|93.78|93.82|93.72|2807
1612514810000|2021-02-05 08:46:50|93.9|93.8|93.98|93.86|94|93.9|93.9|93.8|17093
1612514820000|2021-02-05 08:47:00||93.84||93.86||93.86||93.84|277
1612514830000|2021-02-05 08:47:10|93.96|93.84|93.98|93.86|93.98|93.86|93.96|93.84|286
1612514840000|2021-02-05 08:47:20|93.96|93.84|93.98|93.88|93.98|93.88|93.96|93.82|6136
1612514850000|2021-02-05 08:47:30|93.96|93.86|94|93.86|94|93.86|93.96|93.84|100
1612514870000|2021-02-05 08:47:50|||||||||22157
1612514880000|2021-02-05 08:48:00||93.88||93.9||93.94||93.88|8024
1612514890000|2021-02-05 08:48:10|94.06|93.98|94|93.94|94.06|94|94|93.92|12144
1612514900000|2021-02-05 08:48:20||93.92||93.9||93.92||93.88|1694
1612514910000|2021-02-05 08:48:30|94.04|93.92|93.94|93.84|94.06|93.98|93.94|93.82|24761
1612514920000|2021-02-05 08:48:40|93.92|93.82|93.92|93.8|93.92|93.82|93.92|93.78|1
1612514930000|2021-02-05 08:48:50|93.9||93.9||93.9||93.9||1576
1612514950000|2021-02-05 08:49:10|||||||||13252
1612514960000|2021-02-05 08:49:20|93.92|93.82|94|93.86|94|93.86|93.92|93.82|52208
1612514970000|2021-02-05 08:49:30|94.02|93.88|94.06|93.98|94.08|93.98|94.02|93.88|10780
1612514980000|2021-02-05 08:49:40|94.04|93.94|94.02|93.96|94.04|93.96|94|93.86|19653
1612514990000|2021-02-05 08:49:50|94.04|93.9|94.16|94.06|94.18|94.06|94.04|93.9|10756
1612515000000|2021-02-05 08:50:00|94.1|94.04|94.2|94.08|94.3|94.2|94.1|94.04|119455
1612515010000|2021-02-05 08:50:10|94.18|94.06|94.28|94.18|94.3|94.2|94.18|94.02|18789
1612515020000|2021-02-05 08:50:20|94.26|94.14|94.26|94.16|94.28|94.16|94.26|94.14|1523
1612515030000|2021-02-05 08:50:30|||||||||17421
1612515040000|2021-02-05 08:50:40|94.24|94.14|94.22|94.1|94.24|94.16|94.18|94.04|21046
1612515050000|2021-02-05 08:50:50|94.24|94.16|94.24|94.14|94.26|94.18|94.24|94.12|4820
1612515060000|2021-02-05 08:51:00|94.26|94.16|94.32|94.24|94.32|94.24|94.24|94.16|18184
1612515070000|2021-02-05 08:51:10|94.3|94.22|94.32|94.24|94.32|94.26|94.26|94.18|26230
1612515080000|2021-02-05 08:51:20|94.34|94.28|94.46|94.34|94.46|94.34|94.34|94.24|45009
1612515090000|2021-02-05 08:51:30|94.5|94.36|94.74|94.62|94.76|94.62|94.5|94.36|10530
1612515100000|2021-02-05 08:51:40||94.58||94.6||94.62||94.58|50
1612515110000|2021-02-05 08:51:50||94.62||94.64||94.64||94.62|20998
1612515120000|2021-02-05 08:52:00|94.72|94.6|94.72|94.64|94.72|94.64|94.7|94.6|7995
1612515130000|2021-02-05 08:52:10|94.74|94.66|94.9|94.78|95|94.84|94.74|94.66|12667
1612515140000|2021-02-05 08:52:20|94.88|94.8|94.84|94.72|94.88|94.8|94.84|94.7|17953
1612515150000|2021-02-05 08:52:30|94.82|94.74|94.82|94.74|94.82|94.76|94.82|94.74|6428
1612515160000|2021-02-05 08:52:40|94.8|94.72|94.78|94.68|94.8|94.72|94.74|94.62|60634
1612515170000|2021-02-05 08:52:50|94.8||94.82||94.82||94.8||519
1612515180000|2021-02-05 08:53:00|94.8|94.8|94.82|94.74|94.82|94.8|94.8|94.66|22613
1612515190000|2021-02-05 08:53:10|94.8|94.7|94.8|94.72|94.82|94.72|94.78|94.66|19736
1612515200000|2021-02-05 08:53:20|94.72|94.7|94.82|94.76|94.94|94.8|94.7|94.66|95327
1612515210000|2021-02-05 08:53:30|94.86|94.78|95.04|94.96|95.1|94.96|94.82|94.78|31112
1612515220000|2021-02-05 08:53:40|95.02|94.94|94.94|94.8|95.02|94.94|94.9|94.76|19845
1612515230000|2021-02-05 08:53:50|||||||||54173
1612515240000|2021-02-05 08:54:00|94.96|94.9|95.18|95.06|95.2|95.06|94.96|94.9|34442
1612515250000|2021-02-05 08:54:10|||||||||5215
1612515260000|2021-02-05 08:54:20|95.16|95.04|94.96|94.84|95.16|95.04|94.96|94.82|41743
1612515270000|2021-02-05 08:54:30|94.94|94.78|94.82|94.76|94.94|94.78|94.82|94.76|1200
1612515280000|2021-02-05 08:54:40|94.84|94.68|94.82|94.7|94.84|94.7|94.82|94.68|1233
1612515300000|2021-02-05 08:55:00|94.8||94.78||94.8||94.78||10913
1612515310000|2021-02-05 08:55:10|94.76|94.68|94.64|94.54|94.76|94.68|94.58|94.48|23145
1612515320000|2021-02-05 08:55:20|94.62|94.56|94.64|94.56|94.64|94.56|94.62|94.56|1195
1612515330000|2021-02-05 08:55:30|94.62|94.54|94.6|94.52|94.62|94.54|94.58|94.46|1172
1612515340000|2021-02-05 08:55:40|94.58||94.6||94.6||94.58||1000
1612515350000|2021-02-05 08:55:50|94.62|94.54|94.7|94.6|94.72|94.64|94.62|94.54|14060
1612515360000|2021-02-05 08:56:00|94.68|94.62|94.82|94.66|94.84|94.68|94.68|94.62|26233
1612515370000|2021-02-05 08:56:10|94.8|94.64|94.76|94.62|94.8|94.64|94.74|94.6|3545
1612515380000|2021-02-05 08:56:20|94.8||94.78||94.8||94.78||0
1612515390000|2021-02-05 08:56:30|94.8|94.64|94.9|94.8|94.94|94.8|94.8|94.64|1364
1612515400000|2021-02-05 08:56:40|94.88|94.78|94.76|94.66|94.88|94.78|94.74|94.64|9507
1612515410000|2021-02-05 08:56:50|||||||||10000
1612515420000|2021-02-05 08:57:00|94.78|94.68|94.92|94.74|94.94|94.78|94.78|94.68|0
1612515430000|2021-02-05 08:57:10|||||||||2868
1612515440000|2021-02-05 08:57:20|94.9||94.88||94.9||94.88||100
1612515450000|2021-02-05 08:57:30|94.9|94.76|94.9|94.8|94.92|94.8|94.9|94.76|0
1612515460000|2021-02-05 08:57:40|94.92|94.82|94.78|94.68|94.98|94.84|94.72|94.62|39266
1612515470000|2021-02-05 08:57:50|94.76|94.66|94.74|94.64|94.76|94.68|94.72|94.58|11952
1612515480000|2021-02-05 08:58:00|94.76|94.66|94.8|94.68|94.86|94.72|94.76|94.66|17435
1612515490000|2021-02-05 08:58:10|94.84|94.7|94.84|94.7|94.86|94.7|94.84|94.7|1000
1612515500000|2021-02-05 08:58:20|94.8|94.72|94.82|94.7|94.86|94.72|94.78|94.7|3018
1612515510000|2021-02-05 08:58:30|94.84|94.72|95.06|94.9|95.06|94.96|94.84|94.7|56886
1612515520000|2021-02-05 08:58:40|95.04|94.92|95|94.84|95.06|95|95|94.82|56064
1612515530000|2021-02-05 08:58:50|94.98|94.86|94.9|94.8|94.98|94.88|94.9|94.8|15850
1612515540000|2021-02-05 08:59:00|||||||||13809
1612515550000|2021-02-05 08:59:10|94.92|94.82|94.92|94.84|94.92|94.84|94.92|94.82|20882
1612515560000|2021-02-05 08:59:20|||||||||516
1612515570000|2021-02-05 08:59:30|94.94|94.86|95.14|95.06|95.18|95.1|94.94|94.86|33323
1612515580000|2021-02-05 08:59:40|95.18|95.08|95.14|95.08|95.2|95.08|95.14|95.06|2952
1612515590000|2021-02-05 08:59:50||95.06||95.08||95.08||95.06|9498
1612515600000|2021-02-05 09:00:00|95.2|95.1|95.06|94.92|95.2|95.12|94.96|94.88|38608
1612515610000|2021-02-05 09:00:10||94.94||94.92||94.94||94.92|2905
1612515620000|2021-02-05 09:00:20|95.04|94.9|94.78|94.64|95.04|94.9|94.78|94.62|22702
1612515630000|2021-02-05 09:00:30|94.76|94.62|94.6|94.48|94.76|94.68|94.6|94.44|15814
1612515640000|2021-02-05 09:00:40|94.5|94.5|94.58|94.46|94.6|94.5|94.5|94.44|57518
1612515650000|2021-02-05 09:00:50|94.56|94.42|94.56|94.4|94.56|94.44|94.56|94.4|31
1612515670000|2021-02-05 09:01:10|94.52|94.42|94.48|94.4|94.52|94.42|94.48|94.4|1529
1612515680000|2021-02-05 09:01:20|94.5|94.42|94.48|94.4|94.5|94.42|94.48|94.4|629
1612515690000|2021-02-05 09:01:30|||||||||2845
1612515700000|2021-02-05 09:01:40|94.5|94.42|94.34|94.18|94.5|94.42|94.34|94.16|13134
1612515710000|2021-02-05 09:01:50|94.36|94.2|94.6|94.5|94.6|94.5|94.34|94.2|40108
1612515720000|2021-02-05 09:02:00|94.64|94.52|94.6|94.48|94.66|94.54|94.6|94.46|4195
1612515740000|2021-02-05 09:02:20||94.44||94.46||94.46||94.44|5016
1612515750000|2021-02-05 09:02:30|94.58|94.44|94.52|94.36|94.58|94.44|94.52|94.34|9408
1612515780000|2021-02-05 09:03:00|94.5||94.5||94.5||94.5||2405
1612515790000|2021-02-05 09:03:10|||||||||6443
1612515800000|2021-02-05 09:03:20|94.52|94.38|94.58|94.48|94.64|94.5|94.52|94.38|23353
1612515810000|2021-02-05 09:03:30|94.56|94.46|94.54|94.46|94.56|94.46|94.54|94.46|12500
1612515820000|2021-02-05 09:03:40|||||||||5249
1612515830000|2021-02-05 09:03:50||94.48||94.46||94.48||94.46|595
1612515840000|2021-02-05 09:04:00|94.58|94.48|94.54|94.48|94.58|94.5|94.48|94.46|14620
1612515850000|2021-02-05 09:04:10|94.6|94.5|94.58|94.48|94.62|94.5|94.58|94.48|7245
1612515860000|2021-02-05 09:04:20|||||||||14624
1612515880000|2021-02-05 09:04:40|94.6|94.5|94.6|94.5|94.6|94.5|94.6|94.5|7759
1612515890000|2021-02-05 09:04:50|94.58|94.48|94.58|94.5|94.58|94.5|94.5|94.44|15450
1612515900000|2021-02-05 09:05:00|94.56|94.46|94.56|94.44|94.56|94.46|94.56|94.44|1306
1612515910000|2021-02-05 09:05:10|94.5|94.42|94.42|94.28|94.5|94.42|94.42|94.26|20592
1612515920000|2021-02-05 09:05:20|94.4|94.3|94.32|94.22|94.4|94.32|94.32|94.18|5617
1612515930000|2021-02-05 09:05:30|94.3||94.3||94.3||94.3||1570
1612515940000|2021-02-05 09:05:40|94.32|94.2|94.2|94.1|94.32|94.2|94.2|94.08|24037
1612515950000|2021-02-05 09:05:50|94.22|94.12|94.3|94.24|94.32|94.24|94.22|94.12|5648
1612515960000|2021-02-05 09:06:00|94.34|94.26|94.28|94.18|94.38|94.26|94.26|94.18|20905
1612515970000|2021-02-05 09:06:10|94.26|94.16|94.28|94.14|94.28|94.16|94.26|94.12|17901
1612515980000|2021-02-05 09:06:20|||||||||4772
1612515990000|2021-02-05 09:06:30|94.26|94.12|94.26|94.14|94.28|94.26|94.24|94.12|105213
1612516010000|2021-02-05 09:06:50|94.24|94.12|94.28|94.18|94.28|94.18|94.22|94.12|2024
1612516020000|2021-02-05 09:07:00|94.26|94.16|94.42|94.24|94.42|94.24|94.2|94.12|31034
1612516030000|2021-02-05 09:07:10|||||||||400
1612516040000|2021-02-05 09:07:20|94.44|94.26|94.56|94.4|94.58|94.4|94.44|94.26|3480
1612516050000|2021-02-05 09:07:30|||||||||600
1612516060000|2021-02-05 09:07:40|94.58|94.42|94.5|94.38|95.2|94.8|94.5|94.36|315218
1612516070000|2021-02-05 09:07:50|94.54|94.4|94.6|94.5|94.7|94.5|94.5|94.4|16172
1612516080000|2021-02-05 09:08:00|94.58|94.48|94.54|94.4|94.58|94.48|94.54|94.4|5428
1612516090000|2021-02-05 09:08:10|94.52|94.42|94.52|94.4|94.52|94.42|94.52|94.4|5541
1612516100000|2021-02-05 09:08:20|94.54|94.42|94.54|94.42|94.54|94.42|94.54|94.42|0
1612516110000|2021-02-05 09:08:30|94.56|94.44|94.6|94.5|94.7|94.54|94.56|94.44|2490
1612516120000|2021-02-05 09:08:40|94.64|94.52|94.82|94.7|94.82|94.7|94.64|94.52|27094
1612516130000|2021-02-05 09:08:50||94.72||94.74||94.74||94.72|10
1612516140000|2021-02-05 09:09:00|94.8|94.76|94.98|94.86|94.98|94.86|94.8|94.72|28805
1612516150000|2021-02-05 09:09:10|95.02|94.88|95.04|94.92|95.18|94.94|95|94.88|18646
1612516160000|2021-02-05 09:09:20|95.06|94.94|95.06|94.92|95.12|94.94|95.06|94.92|36033
1612516170000|2021-02-05 09:09:30|95.04|94.9|94.9|94.76|95.04|94.9|94.9|94.76|54481
1612516180000|2021-02-05 09:09:40|94.88|94.78|94.88|94.78|94.88|94.78|94.88|94.76|302
1612516190000|2021-02-05 09:09:50|||||||||20000
1612516200000|2021-02-05 09:10:00|94.86|94.76|94.86|94.76|94.86|94.76|94.86|94.76|7585
1612516210000|2021-02-05 09:10:10|||||||||947
1612516220000|2021-02-05 09:10:20|94.88|94.78|94.88|94.78|94.88|94.78|94.88|94.78|2142
1612516230000|2021-02-05 09:10:30|94.9|94.8|95|94.92|95.04|94.92|94.88|94.8|25924
1612516240000|2021-02-05 09:10:40|94.98|94.9|94.9|94.78|94.98|94.9|94.9|94.76|17830
1612516250000|2021-02-05 09:10:50|94.92|94.8|95.16|94.94|95.18|94.94|94.92|94.8|76942
1612516260000|2021-02-05 09:11:00|95.18|94.96|95.12|95.04|95.2|95.06|95.12|94.96|41154
1612516270000|2021-02-05 09:11:10|95.1|94.98|95.02|94.88|95.1|95.04|95.02|94.84|20804
1612516280000|2021-02-05 09:11:20|95|94.9|94.98|94.82|95|94.94|94.98|94.8|33934
1612516290000|2021-02-05 09:11:30|||||||||20944
1612516300000|2021-02-05 09:11:40|94.96||94.94||94.96||94.94||95
1612516310000|2021-02-05 09:11:50|94.92|94.8|94.86|94.8|94.92|94.8|94.76|94.68|38143
1612516320000|2021-02-05 09:12:00|94.84|94.72|94.82|94.72|94.88|94.78|94.82|94.72|19090
1612516330000|2021-02-05 09:12:10|94.8|94.74|94.74|94.68|94.8|94.76|94.74|94.68|14276
1612516340000|2021-02-05 09:12:20|94.78|94.7|94.84|94.76|94.88|94.76|94.78|94.68|2250
1612516350000|2021-02-05 09:12:30|94.82|94.78|94.82|94.74|94.82|94.78|94.82|94.74|1185
1612516360000|2021-02-05 09:12:40|94.8|94.7|94.7|94.58|94.8|94.7|94.7|94.56|12639
1612516370000|2021-02-05 09:12:50||94.6||94.62||94.62||94.6|19
1612516380000|2021-02-05 09:13:00|94.76|94.64|94.84|94.7|94.86|94.7|94.76|94.64|31110
1612516390000|2021-02-05 09:13:10||94.68||94.7||94.7||94.68|0
1612516410000|2021-02-05 09:13:30|||||||||5250
1612516440000|2021-02-05 09:14:00|94.82|94.72|94.8|94.72|94.82|94.72|94.78|94.72|2511
1612516450000|2021-02-05 09:14:10|94.82|94.74|94.8|94.72|94.9|94.76|94.76|94.7|18228
1612516470000|2021-02-05 09:14:30|94.78|94.74|94.8|94.72|94.8|94.74|94.78|94.72|2520
1612516480000|2021-02-05 09:14:40||94.74||94.72||94.74||94.72|6765
1612516490000|2021-02-05 09:14:50|||||||||849
1612516500000|2021-02-05 09:15:00|94.88|94.74|94.8|94.72|94.88|94.74|94.8|94.72|12011
1612516510000|2021-02-05 09:15:10|94.78|94.7|94.7|94.62|94.8|94.7|94.7|94.56|14130
1612516520000|2021-02-05 09:15:20|94.68|94.6|94.68|94.56|94.72|94.6|94.66|94.54|2564
1612516530000|2021-02-05 09:15:30|||||||||1044
1612516540000|2021-02-05 09:15:40|94.66|94.54|94.6|94.52|94.66|94.54|94.58|94.46|109
1612516550000|2021-02-05 09:15:50|||||||||15728
1612516560000|2021-02-05 09:16:00|94.58|94.54|94.58|94.52|94.64|94.54|94.58|94.52|2275
1612516570000|2021-02-05 09:16:10|94.56|94.48|94.46|94.34|94.56|94.48|94.46|94.34|10727
1612516580000|2021-02-05 09:16:20|94.48|94.36|94.46|94.36|94.48|94.36|94.46|94.36|2010
1612516590000|2021-02-05 09:16:30|94.44|94.34|94.46|94.34|94.46|94.34|94.44|94.32|190
1612516600000|2021-02-05 09:16:40|94.44||94.44||94.44||94.44||2000
1612516610000|2021-02-05 09:16:50|94.46|94.36|94.44|94.34|94.46|94.36|94.44|94.32|6474
1612516620000|2021-02-05 09:17:00|94.42|94.32|94.38|94.3|94.44|94.34|94.3|94.24|7544
1612516630000|2021-02-05 09:17:10|94.4|94.32|94.38|94.3|94.42|94.32|94.38|94.3|31331
1612516640000|2021-02-05 09:17:20||94.28||94.3||94.3||94.28|839
1612516650000|2021-02-05 09:17:30|94.36|94.28|94.32|94.22|94.36|94.28|94.3|94.22|2859
1612516660000|2021-02-05 09:17:40|94.3||94.3||94.3||94.3||7208
1612516670000|2021-02-05 09:17:50|94.28|94.2|94.28|94.2|94.28|94.2|94.28|94.2|800
1612516680000|2021-02-05 09:18:00|94.3|94.22|94.3|94.22|94.32|94.28|94.3|94.22|23597
1612516690000|2021-02-05 09:18:10||94.2||94.2||94.2||94.2|2
1612516710000|2021-02-05 09:18:30|94.28||94.28||94.28||94.28||5905
1612516720000|2021-02-05 09:18:40|94.3|94.22|94.22|94.14|94.34|94.28|94.2|94.08|43852
1612516740000|2021-02-05 09:19:00|94.2|94.12|94.16|94.04|94.2|94.12|94.16|94.02|11431
1612516750000|2021-02-05 09:19:10|94.14|94|94.12|94.02|94.14|94.04|94.1|94|31341
1612516760000|2021-02-05 09:19:20||94.04||94.04||94.04||94.04|0
1612516770000|2021-02-05 09:19:30|94.1|94.02|94.1|94|94.1|94.02|94.08|94|4632
1612516780000|2021-02-05 09:19:40||94.02||94.02||94.02||94.02|0
1612516790000|2021-02-05 09:19:50|94.12|94.04|94.36|94.24|94.38|94.24|94.12|94.04|47086
1612516800000|2021-02-05 09:20:00|94.38|94.28|94.4|94.3|94.46|94.3|94.38|94.28|375
1612516810000|2021-02-05 09:20:10|||||||||10000
1612516820000|2021-02-05 09:20:20|||||||||5261
1612516830000|2021-02-05 09:20:30|94.38|94.28|94.34|94.24|94.38|94.28|94.34|94.2|3724
1612516840000|2021-02-05 09:20:40|94.32|94.22|94.34|94.26|94.34|94.26|94.3|94.2|2558
1612516850000|2021-02-05 09:20:50||94.24||94.24||94.24||94.22|3070
1612516860000|2021-02-05 09:21:00|||||||||52694
1612516870000|2021-02-05 09:21:10|94.36|94.34|94.34|94.24|94.38|94.34|94.26|94.12|36965
1612516890000|2021-02-05 09:21:30|94.32|94.22|94.26|94.18|94.32|94.24|94.26|94.18|6914
1612516900000|2021-02-05 09:21:40|94.24|94.16|94.22|94.16|94.26|94.16|94.2|94.08|48
1612516910000|2021-02-05 09:21:50|94.24|94.18|94.3|94.2|94.3|94.2|94.24|94.18|1984
1612516920000|2021-02-05 09:22:00|94.32|94.22|94.42|94.3|94.44|94.3|94.32|94.22|36033
1612516930000|2021-02-05 09:22:10|94.4|94.32|94.4|94.32|94.4|94.32|94.4|94.32|8291
1612516940000|2021-02-05 09:22:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|101
1612516950000|2021-02-05 09:22:30||94.32||94.32||94.32||94.32|0
1612516960000|2021-02-05 09:22:40|94.4|94.3|94.46|94.34|94.46|94.38|94.4|94.3|2591
1612516970000|2021-02-05 09:22:50|94.44|94.32|94.42|94.32|94.44|94.34|94.42|94.32|0
1612516980000|2021-02-05 09:23:00|94.4|94.34|94.32|94.2|94.4|94.34|94.24|94.18|22592
1612516990000|2021-02-05 09:23:10||94.22||94.24||94.24||94.22|0
1612517010000|2021-02-05 09:23:30|94.34|94.26|94.36|94.24|94.4|94.3|94.34|94.24|9100
1612517040000|2021-02-05 09:24:00|94.34|94.2|94.3|94.18|94.34|94.24|94.3|94.18|105
1612517050000|2021-02-05 09:24:10||94.2||94.2||94.2||94.2|0
1612517070000|2021-02-05 09:24:30|94.28|94.18|94.26|94.14|94.28|94.18|94.22|94.12|3859
1612517080000|2021-02-05 09:24:40||94.16||94.16||94.16||94.16|2498
1612517090000|2021-02-05 09:24:50||94.18||94.18||94.18||94.18|5000
1612517100000|2021-02-05 09:25:00||94.2||94.18||94.2||94.18|0
1612517110000|2021-02-05 09:25:10|||||||||3999
1612517120000|2021-02-05 09:25:20|94.28|94.2|94.34|94.24|94.34|94.24|94.26|94.2|43009
1612517130000|2021-02-05 09:25:30|94.32|94.26|94.34|94.26|94.34|94.26|94.32|94.24|186
1612517140000|2021-02-05 09:25:40|94.36|94.28|94.36|94.3|94.36|94.3|94.34|94.26|2335
1612517150000|2021-02-05 09:25:50|||||||||7393
1612517160000|2021-02-05 09:26:00|94.34|94.28|94.36|94.26|94.36|94.28|94.34|94.26|1376
1612517170000|2021-02-05 09:26:10|94.34|94.24|94.32|94.22|94.34|94.24|94.26|94.22|6887
1612517180000|2021-02-05 09:26:20|94.34|94.24|94.36|94.24|94.36|94.24|94.34|94.24|2730
1612517190000|2021-02-05 09:26:30|94.32||94.36||94.36||94.32||2005
1612517200000|2021-02-05 09:26:40|94.34||94.34||94.34||94.32||487
1612517210000|2021-02-05 09:26:50|94.36|94.26|94.36|94.26|94.36|94.26|94.36|94.26|197
1612517220000|2021-02-05 09:27:00|94.38|94.28|94.4|94.3|94.4|94.3|94.38|94.28|2413
1612517230000|2021-02-05 09:27:10|94.42|94.34|94.42|94.36|94.42|94.38|94.4|94.3|4591
1612517240000|2021-02-05 09:27:20|||||||||2189
1612517250000|2021-02-05 09:27:30|94.4|94.32|94.28|94.24|94.4|94.32|94.26|94.2|9054
1612517260000|2021-02-05 09:27:40|94.3|94.26|94.34|94.24|94.34|94.26|94.3|94.24|7912
1612517270000|2021-02-05 09:27:50|94.32|94.22|94.3|94.18|94.32|94.22|94.28|94.16|30549
1612517280000|2021-02-05 09:28:00|94.28||94.28||94.28||94.28||5330
1612517310000|2021-02-05 09:28:30|94.26||94.26||94.28||94.26||50
1612517320000|2021-02-05 09:28:40|94.24|94.16|94.22|94.12|94.24|94.16|94.22|94.1|1400
1612517340000|2021-02-05 09:29:00|94.2||94.2||94.2||94.2||33
1612517350000|2021-02-05 09:29:10|94.18|94.1|94.16|94.08|94.18|94.1|94.16|94.08|1189
1612517360000|2021-02-05 09:29:20|94.2|94.1|94.2|94.1|94.22|94.1|94.2|94.1|1042
1612517370000|2021-02-05 09:29:30|94.18||94.2||94.2||94.18||810
1612517380000|2021-02-05 09:29:40|||||||||500
1612517390000|2021-02-05 09:29:50|94.18|94.08|94.16|94.06|94.18|94.08|94.14|94|3098
1612517400000|2021-02-05 09:30:00|94.18|94.04|94.16|94.06|94.2|94.06|94.14|94.04|500
1612517410000|2021-02-05 09:30:10|94.18|94.08|94.2|94.12|94.24|94.14|94.16|94.08|30310
1612517420000|2021-02-05 09:30:20|94.18||94.18||94.18||94.18||2123
1612517430000|2021-02-05 09:30:30|94.14|94.1|94.08|94|94.14|94.1|94.08|94|6503
1612517460000|2021-02-05 09:31:00|94.06|94.02|93.86|93.74|94.06|94.02|93.86|93.74|33734
1612517470000|2021-02-05 09:31:10|93.88|93.76|93.8|93.7|93.9|93.76|93.74|93.68|21796
1612517480000|2021-02-05 09:31:20||93.68||93.68||93.68||93.68|10660
1612517490000|2021-02-05 09:31:30||93.66||93.66||93.66||93.66|630
1612517520000|2021-02-05 09:32:00|93.78|93.68|93.72|93.62|93.78|93.7|93.72|93.62|7917
1612517530000|2021-02-05 09:32:10|93.74|93.64|93.8|93.68|93.8|93.68|93.74|93.64|9776
1612517540000|2021-02-05 09:32:20|||||||||5800
1612517550000|2021-02-05 09:32:30|93.84|93.7|94.06|93.92|94.06|93.92|93.84|93.7|34736
1612517560000|2021-02-05 09:32:40||93.94||93.98||93.98||93.94|0
1612517580000|2021-02-05 09:33:00|94.04|93.96|94|93.9|94.04|93.96|93.92|93.82|10109
1612517590000|2021-02-05 09:33:10|94.02|93.92|94.06|93.96|94.06|93.96|94|93.92|3224
1612517600000|2021-02-05 09:33:20|94.1|94|94.1|94.04|94.1|94.04|94.1|94|4303
1612517610000|2021-02-05 09:33:30|94.08|94|94.04|94|94.08|94|94.04|94|12482
1612517620000|2021-02-05 09:33:40|94.1|93.94|94.08|93.96|94.1|93.96|94.08|93.92|628
1612517630000|2021-02-05 09:33:50|94.1|93.98|94.1|94|94.1|94|94.1|93.98|200
1612517640000|2021-02-05 09:34:00|94.08|93.98|94.04|93.98|94.1|94.02|94.04|93.98|1797
1612517650000|2021-02-05 09:34:10|94.08|94|94.06|93.98|94.08|94|94.06|93.98|2526
1612517660000|2021-02-05 09:34:20|94.08|94|94.08|94|94.08|94|94.08|94|3739
1612517670000|2021-02-05 09:34:30|94.06|93.98|94.04|93.98|94.08|94|94.04|93.98|2500
1612517680000|2021-02-05 09:34:40|94.06|94|94.06|93.98|94.06|94|94.04|93.98|867
1612517700000|2021-02-05 09:35:00|94.04|94|94.06|93.98|94.06|94|94.04|93.98|3000
1612517710000|2021-02-05 09:35:10|94.08|94|94|93.94|94.08|94.02|93.98|93.94|55726
1612517720000|2021-02-05 09:35:20|||||||||11610
1612517730000|2021-02-05 09:35:30|94.04|93.96|94|93.94|94.06|94|94|93.9|29314
1612517740000|2021-02-05 09:35:40|93.98|93.9|93.94|93.86|93.98|93.9|93.92|93.86|1326
1612517760000|2021-02-05 09:36:00|93.92|93.82|93.84|93.8|93.92|93.82|93.84|93.74|4934
1612517770000|2021-02-05 09:36:10|93.88|93.82|93.92|93.82|93.92|93.82|93.88|93.8|2022
1612517780000|2021-02-05 09:36:20|93.9|93.8|93.88|93.8|93.9|93.8|93.88|93.8|5877
1612517790000|2021-02-05 09:36:30|93.86||93.82||93.86||93.82||20
1612517800000|2021-02-05 09:36:40|93.84|93.82|93.88|93.8|93.92|93.86|93.84|93.8|13219
1612517810000|2021-02-05 09:36:50|||||||||58
1612517820000|2021-02-05 09:37:00|||||||||1000
1612517830000|2021-02-05 09:37:10|93.86|93.82|93.88|93.82|93.88|93.82|93.86|93.82|50
1612517840000|2021-02-05 09:37:20|93.9|93.84|93.98|93.86|94|93.86|93.9|93.84|3269
1612517850000|2021-02-05 09:37:30|||||||||3706
1612517870000|2021-02-05 09:37:50|94|93.88|94.1|93.98|94.1|93.98|94|93.88|8923
1612517880000|2021-02-05 09:38:00|94.12|94|94.18|94.04|94.2|94.06|94.12|94|14882
1612517890000|2021-02-05 09:38:10|94.16|94.02|94.06|94|94.16|94.02|94.06|94|16712
1612517900000|2021-02-05 09:38:20|94.04|93.98|94.02|93.96|94.04|93.98|94.02|93.94|7738
1612517910000|2021-02-05 09:38:30|94.04|93.98|94.1|93.98|94.1|93.98|94.04|93.98|14
1612517920000|2021-02-05 09:38:40|94.06||94.06||94.06||94.06||29229
1612517940000|2021-02-05 09:39:00|94.04||94.04||94.04||94.04||62
1612517950000|2021-02-05 09:39:10|94.06|94|94.06|93.98|94.1|94|94.06|93.98|54
1612517960000|2021-02-05 09:39:20|94.08|94|94.04|93.98|94.1|94|94.04|93.98|8306
1612517970000|2021-02-05 09:39:30|94.02|93.96|94.04|94|94.04|94|94|93.96|4561
1612517980000|2021-02-05 09:39:40|94.02|93.96|93.98|93.9|94.02|93.96|93.96|93.9|7568
1612517990000|2021-02-05 09:39:50||93.92||93.92||93.92||93.92|0
1612518000000|2021-02-05 09:40:00|93.96|93.9|94.04|93.94|94.04|93.94|93.94|93.86|41391
1612518020000|2021-02-05 09:40:20|||||||||2000
1612518030000|2021-02-05 09:40:30|||||||||2633
1612518040000|2021-02-05 09:40:40|||||||||2531
1612518050000|2021-02-05 09:40:50|94.06|93.96|94.06|93.96|94.14|94.02|94.06|93.96|11790
1612518060000|2021-02-05 09:41:00|94.04|93.94|94.1|94|94.12|94|94.02|93.94|2575
1612518070000|2021-02-05 09:41:10|94.12||94.1||94.12||94.1||23
1612518080000|2021-02-05 09:41:20|94.12||94.12||94.12||94.12||926
1612518090000|2021-02-05 09:41:30|94.14|94.02|94.14|94.06|94.14|94.06|94.14|94.02|55
1612518100000|2021-02-05 09:41:40|||||||||1000
1612518110000|2021-02-05 09:41:50|94.16|94.08|94.28|94.18|94.36|94.26|94.12|94.06|25453
1612518120000|2021-02-05 09:42:00|94.3|94.2|94.32|94.26|94.38|94.28|94.28|94.2|18708
1612518130000|2021-02-05 09:42:10|||||||||13094
1612518140000|2021-02-05 09:42:20|94.34|94.28|94.38|94.28|94.38|94.28|94.34|94.26|55424
1612518150000|2021-02-05 09:42:30|94.36|94.26|94.36|94.26|94.36|94.26|94.36|94.26|1100
1612518160000|2021-02-05 09:42:40|94.38|94.28|94.38|94.28|94.38|94.28|94.38|94.28|2619
1612518170000|2021-02-05 09:42:50|||||||||514
1612518180000|2021-02-05 09:43:00|||||||||4385
1612518190000|2021-02-05 09:43:10|94.36|94.3|94.38|94.28|94.38|94.32|94.36|94.28|3958
1612518200000|2021-02-05 09:43:20|94.36||94.36||94.36||94.36||3400
1612518210000|2021-02-05 09:43:30|94.34|94.26|94.3|94.22|94.34|94.26|94.28|94.2|6649
1612518220000|2021-02-05 09:43:40|94.28|94.2|94.28|94.2|94.28|94.2|94.28|94.2|0
1612518230000|2021-02-05 09:43:50|94.26|94.18|94.24|94.18|94.26|94.18|94.22|94.18|8357
1612518240000|2021-02-05 09:44:00|94.22|94.16|94.2|94.12|94.22|94.16|94.18|94.1|5073
1612518250000|2021-02-05 09:44:10|94.22|94.14|94.22|94.14|94.24|94.14|94.22|94.14|0
1612518260000|2021-02-05 09:44:20|94.24|94.16|94.24|94.16|94.24|94.16|94.24|94.16|2916
1612518270000|2021-02-05 09:44:30|94.22||94.24||94.24||94.22||0
1612518280000|2021-02-05 09:44:40|94.22|94.18|94.32|94.22|94.32|94.22|94.22|94.18|11842
1612518300000|2021-02-05 09:45:00|||||||||4240
1612518310000|2021-02-05 09:45:10|94.34|94.24|94.42|94.32|94.42|94.32|94.34|94.24|3336
1612518320000|2021-02-05 09:45:20|94.4|94.3|94.4|94.32|94.4|94.32|94.34|94.24|3856
1612518330000|2021-02-05 09:45:30|94.38|94.3|94.38|94.28|94.38|94.3|94.38|94.28|0
1612518340000|2021-02-05 09:45:40|94.4|94.3|94.4|94.32|94.4|94.32|94.4|94.3|9
1612518350000|2021-02-05 09:45:50|94.38|94.3|94.38|94.3|94.4|94.32|94.38|94.3|10531
1612518370000|2021-02-05 09:46:10|94.4|94.32|94.38|94.3|94.4|94.32|94.38|94.3|200
1612518400000|2021-02-05 09:46:40|94.36||94.36||94.36||94.36||200
1612518410000|2021-02-05 09:46:50|94.38|94.32|94.38|94.34|94.38|94.36|94.38|94.32|17554
1612518430000|2021-02-05 09:47:10|94.4|94.36|94.34|94.3|94.4|94.36|94.34|94.3|10539
1612518450000|2021-02-05 09:47:30|||||||||3153
1612518460000|2021-02-05 09:47:40|94.36|94.32|94.38|94.32|94.4|94.32|94.34|94.3|24787
1612518470000|2021-02-05 09:47:50|94.36|94.3|94.34|94.3|94.36|94.3|94.34|94.3|8423
1612518480000|2021-02-05 09:48:00|94.36||94.36||94.36||94.36||0
1612518490000|2021-02-05 09:48:10|94.38|94.32|94.42|94.32|94.44|94.36|94.38|94.32|5359
1612518500000|2021-02-05 09:48:20||94.34||94.34||94.34||94.34|1291
1612518510000|2021-02-05 09:48:30|94.44|94.36|94.48|94.38|94.48|94.38|94.44|94.36|5024
1612518520000|2021-02-05 09:48:40|94.46||94.46||94.46||94.46||1054
1612518530000|2021-02-05 09:48:50|94.44|94.36|94.42|94.36|94.44|94.36|94.42|94.36|4012
1612518540000|2021-02-05 09:49:00|||||||||10339
1612518550000|2021-02-05 09:49:10|94.4|94.32|94.38|94.32|94.4|94.32|94.38|94.32|2915
1612518560000|2021-02-05 09:49:20|||||||||3181
1612518580000|2021-02-05 09:49:40|94.36||94.36||94.36||94.36||2099
1612518600000|2021-02-05 09:50:00|||||||||2559
1612518610000|2021-02-05 09:50:10|94.34|94.28|94.32|94.24|94.34|94.28|94.3|94.24|15543
1612518630000|2021-02-05 09:50:30|||||||||6371
1612518640000|2021-02-05 09:50:40|94.3|94.2|94.26|94.18|94.3|94.2|94.26|94.18|4866
1612518650000|2021-02-05 09:50:50||94.2||94.2||94.2||94.2|0
1612518670000|2021-02-05 09:51:10|94.28|94.18|94.2|94.12|94.28|94.2|94.2|94.12|4521
1612518680000|2021-02-05 09:51:20|94.18|94.1|94.16|94.06|94.18|94.1|94.16|94.06|542
1612518690000|2021-02-05 09:51:30|||||||||1056
1612518700000|2021-02-05 09:51:40|94.14|94.04|94.12|94.02|94.14|94.04|94.12|94.02|0
1612518710000|2021-02-05 09:51:50|||||||||516
1612518720000|2021-02-05 09:52:00|94.1|94|94.1|94.02|94.12|94.04|94.08|94|315
1612518730000|2021-02-05 09:52:10|94.08|94|94.06|94|94.08|94|94.06|94|475
1612518740000|2021-02-05 09:52:20|94.04|93.98|94.04|93.96|94.04|93.98|94|93.96|5144
1612518750000|2021-02-05 09:52:30|94.02|93.98|94.04|93.98|94.04|93.98|94.02|93.98|303
1612518760000|2021-02-05 09:52:40|94.02|93.96|94.04|93.98|94.04|93.98|94.02|93.96|3492
1612518780000|2021-02-05 09:53:00|94.02|93.96|93.9|93.82|94.02|93.96|93.9|93.82|18217
1612518790000|2021-02-05 09:53:10|93.94|93.84|93.9|93.82|93.98|93.88|93.88|93.78|24941
1612518800000|2021-02-05 09:53:20|93.88|93.8|93.88|93.8|93.88|93.8|93.88|93.8|0
1612518810000|2021-02-05 09:53:30|93.84|93.78|93.84|93.76|93.84|93.8|93.78|93.66|61686
1612518820000|2021-02-05 09:53:40|93.82|93.74|93.68|93.6|93.82|93.74|93.66|93.6|5293
1612518830000|2021-02-05 09:53:50|93.7||93.68||93.7||93.68||159
1612518840000|2021-02-05 09:54:00|93.7|93.62|93.72|93.62|93.72|93.62|93.7|93.62|0
1612518850000|2021-02-05 09:54:10|93.74|93.64|93.7|93.62|93.74|93.68|93.7|93.6|20845
1612518860000|2021-02-05 09:54:20||93.6||93.6||93.6||93.6|500
1612518870000|2021-02-05 09:54:30|||||||||26501
1612518880000|2021-02-05 09:54:40|93.68|93.58|93.58|93.52|93.68|93.58|93.58|93.5|14318
1612518890000|2021-02-05 09:54:50|93.56|93.5|93.6|93.52|93.6|93.52|93.54|93.5|34808
1612518900000|2021-02-05 09:55:00|93.62|93.54|93.66|93.56|93.66|93.56|93.62|93.54|10236
1612518910000|2021-02-05 09:55:10|||||||||8308
1612518920000|2021-02-05 09:55:20|93.68|93.58|93.64|93.58|93.68|93.6|93.62|93.58|3915
1612518930000|2021-02-05 09:55:30|93.62||93.64||93.64||93.62||1250
1612518940000|2021-02-05 09:55:40|93.68|93.64|93.62|93.6|93.68|93.64|93.62|93.58|10000
1612518950000|2021-02-05 09:55:50|93.68|93.62|93.8|93.72|93.82|93.72|93.68|93.62|11045
1612518960000|2021-02-05 09:56:00|93.82|93.74|93.78|93.72|93.82|93.74|93.78|93.72|4991
1612518970000|2021-02-05 09:56:10|||||||||3314
1612518980000|2021-02-05 09:56:20|93.8|93.7|93.78|93.7|93.8|93.7|93.72|93.68|14389
1612518990000|2021-02-05 09:56:30|93.8|93.72|93.78|93.74|93.8|93.74|93.78|93.72|1453
1612519000000|2021-02-05 09:56:40|||||||||4436
1612519010000|2021-02-05 09:56:50|||||||||2639
1612519020000|2021-02-05 09:57:00|93.76|93.72|93.78|93.74|93.78|93.74|93.76|93.72|1297
1612519040000|2021-02-05 09:57:20|93.76|93.72|93.76|93.7|93.76|93.72|93.72|93.7|17074
1612519060000|2021-02-05 09:57:40|93.74||93.76||93.76||93.74||3320
1612519070000|2021-02-05 09:57:50|93.74||93.74||93.74||93.74||318
1612519080000|2021-02-05 09:58:00|93.72|93.68|93.74|93.66|93.76|93.68|93.7|93.66|2625
1612519090000|2021-02-05 09:58:10|93.7|93.64|93.66|93.64|93.7|93.64|93.64|93.6|5600
1612519100000|2021-02-05 09:58:20|93.64|93.62|93.66|93.6|93.66|93.62|93.62|93.6|4055
1612519120000|2021-02-05 09:58:40|||||||||50
1612519130000|2021-02-05 09:58:50|93.64|93.58|93.54|93.5|93.66|93.58|93.54|93.44|13052
1612519140000|2021-02-05 09:59:00|93.56||93.56||93.56||93.56||0
1612519150000|2021-02-05 09:59:10|93.58|93.52|93.6|93.54|93.62|93.54|93.58|93.52|2796
1612519160000|2021-02-05 09:59:20|93.62|93.52|93.62|93.56|93.62|93.56|93.6|93.52|8
1612519170000|2021-02-05 09:59:30|93.6||93.6||93.6||93.6||50
1612519180000|2021-02-05 09:59:40|||||||||10682
1612519190000|2021-02-05 09:59:50|||||||||34522
1612519200000|2021-02-05 10:00:00|||||||||1060
1612519210000|2021-02-05 10:00:10|93.58|93.52|93.58|93.56|93.62|93.56|93.58|93.5|3927
1612519220000|2021-02-05 10:00:20|93.56|93.52|93.52|93.5|93.56|93.52|93.52|93.5|7481
1612519230000|2021-02-05 10:00:30|93.56||93.54||93.58||93.54||2902
1612519240000|2021-02-05 10:00:40|93.52|93.46|93.48|93.44|93.52|93.46|93.48|93.44|3812
1612519250000|2021-02-05 10:00:50|93.5||93.5||93.5||93.48||12800
1612519260000|2021-02-05 10:01:00|93.48||93.5||93.5||93.48||7412
1612519270000|2021-02-05 10:01:10|93.48||93.48||93.48||93.48||2002
1612519290000|2021-02-05 10:01:30|93.46|93.4|93.48|93.4|93.48|93.4|93.46|93.4|3416
1612519300000|2021-02-05 10:01:40|93.46|93.42|93.46|93.4|93.46|93.42|93.46|93.4|7979
1612519320000|2021-02-05 10:02:00|93.48|93.42|93.46|93.4|93.5|93.42|93.46|93.4|29609
1612519330000|2021-02-05 10:02:10|93.48|93.42|93.42|93.36|93.48|93.42|93.42|93.34|31208
1612519350000|2021-02-05 10:02:30|93.4||93.4||93.4||93.4||0
1612519360000|2021-02-05 10:02:40|93.38|93.34|93.38|93.3|93.4|93.34|93.3|93.28|27526
1612519370000|2021-02-05 10:02:50|93.4||93.4||93.4||93.4||0
1612519380000|2021-02-05 10:03:00|93.38||93.38||93.38||93.38||2000
1612519410000|2021-02-05 10:03:30|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.28|2250
1612519420000|2021-02-05 10:03:40|93.38|93.3|93.36|93.3|93.42|93.38|93.36|93.28|41640
1612519440000|2021-02-05 10:04:00|93.34|93.28|93.2|93.12|93.34|93.28|93.18|93.1|25026
1612519450000|2021-02-05 10:04:10|||||||||101
1612519460000|2021-02-05 10:04:20|||||||||3656
1612519470000|2021-02-05 10:04:30|93.24|93.14|93.24|93.16|93.24|93.2|93.18|93.14|22527
1612519480000|2021-02-05 10:04:40|93.22|93.18|93.24|93.18|93.24|93.18|93.22|93.18|9320
1612519490000|2021-02-05 10:04:50||93.16||93.16||93.16||93.16|106
1612519500000|2021-02-05 10:05:00|93.26|93.18|93.28|93.22|93.28|93.24|93.26|93.18|25815
1612519510000|2021-02-05 10:05:10|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|2831
1612519520000|2021-02-05 10:05:20|93.3|93.22|93.3|93.24|93.32|93.24|93.26|93.22|9834
1612519530000|2021-02-05 10:05:30|93.32|93.26|93.42|93.34|93.42|93.34|93.32|93.26|6216
1612519540000|2021-02-05 10:05:40|||||||||10644
1612519550000|2021-02-05 10:05:50|93.44|93.36|93.58|93.5|93.58|93.5|93.44|93.36|4415
1612519570000|2021-02-05 10:06:10|93.6|93.54|93.66|93.6|93.66|93.6|93.6|93.54|13736
1612519590000|2021-02-05 10:06:30|93.64|93.58|93.6|93.52|93.64|93.58|93.6|93.52|10541
1612519600000|2021-02-05 10:06:40||93.54||93.54||93.54||93.54|0
1612519620000|2021-02-05 10:07:00|93.64|93.56|93.64|93.54|93.66|93.58|93.64|93.54|4730
1612519640000|2021-02-05 10:07:20|93.66|93.56|93.64|93.54|93.66|93.56|93.64|93.54|5622
1612519670000|2021-02-05 10:07:50|||||||||21230
1612519680000|2021-02-05 10:08:00|93.66|93.56|93.64|93.54|93.66|93.56|93.64|93.54|2461
1612519690000|2021-02-05 10:08:10|93.66|93.56|93.64|93.56|93.66|93.58|93.64|93.54|151
1612519700000|2021-02-05 10:08:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|5299
1612519710000|2021-02-05 10:08:30|93.58|93.52|93.56|93.54|93.58|93.54|93.56|93.48|3704
1612519750000|2021-02-05 10:09:10|||||||||129
1612519760000|2021-02-05 10:09:20|93.58|93.52|93.58|93.52|93.6|93.52|93.58|93.52|5072
1612519790000|2021-02-05 10:09:50|93.6|93.54|93.58|93.54|93.6|93.54|93.58|93.54|408
1612519800000|2021-02-05 10:10:00|93.6||93.6||93.6||93.6||2142
1612519810000|2021-02-05 10:10:10|93.58|93.52|93.58|93.52|93.58|93.52|93.58|93.52|11999
1612519820000|2021-02-05 10:10:20|||||||||146
1612519830000|2021-02-05 10:10:30|93.6|93.54|93.56|93.54|93.64|93.54|93.56|93.52|2688
1612519840000|2021-02-05 10:10:40||93.52||93.52||93.52||93.52|11349
1612519850000|2021-02-05 10:10:50|||||||||4747
1612519880000|2021-02-05 10:11:20|93.6|93.54|93.68|93.58|93.68|93.58|93.6|93.54|3974
1612519890000|2021-02-05 10:11:30|93.7|93.6|93.7|93.62|93.74|93.62|93.7|93.6|2398
1612519900000|2021-02-05 10:11:40|93.72|93.64|93.76|93.66|93.76|93.66|93.72|93.64|2976
1612519910000|2021-02-05 10:11:50|93.78|93.72|93.84|93.74|93.84|93.74|93.78|93.72|2357
1612519920000|2021-02-05 10:12:00|||||||||1000
1612519940000|2021-02-05 10:12:20|93.86|93.76|93.84|93.74|93.9|93.78|93.84|93.74|2829
1612519950000|2021-02-05 10:12:30||93.76||93.74||93.76||93.74|0
1612519960000|2021-02-05 10:12:40|93.86|93.76|93.82|93.74|93.86|93.76|93.82|93.74|0
1612519970000|2021-02-05 10:12:50|93.86|93.76|93.84|93.74|93.86|93.76|93.84|93.74|0
1612519980000|2021-02-05 10:13:00|||||||||1065
1612519990000|2021-02-05 10:13:10|||||||||4228
1612520020000|2021-02-05 10:13:40||93.76||93.76||93.76||93.76|5748
1612520050000|2021-02-05 10:14:10||93.78||93.78||93.78||93.78|9528
1612520060000|2021-02-05 10:14:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|1067
1612520080000|2021-02-05 10:14:40|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|3045
1612520090000|2021-02-05 10:14:50|93.82|93.74|93.78|93.7|93.84|93.76|93.76|93.7|1047
1612520100000|2021-02-05 10:15:00|93.8|93.72|93.8|93.72|93.8|93.72|93.78|93.72|30
1612520110000|2021-02-05 10:15:10|93.78|93.7|93.76|93.68|93.78|93.7|93.74|93.66|963
1612520120000|2021-02-05 10:15:20|||||||||5198
1612520130000|2021-02-05 10:15:30|93.74|93.66|93.66|93.58|93.74|93.66|93.64|93.58|6597
1612520140000|2021-02-05 10:15:40|93.68|93.6|93.7|93.6|93.7|93.6|93.68|93.6|212
1612520150000|2021-02-05 10:15:50|93.68||93.68||93.68||93.68||0
1612520160000|2021-02-05 10:16:00|93.66|93.58|93.64|93.58|93.66|93.58|93.64|93.58|47
1612520170000|2021-02-05 10:16:10|93.62|93.56|93.54|93.46|93.62|93.56|93.48|93.4|65482
1612520180000|2021-02-05 10:16:20|93.56|93.48|93.56|93.46|93.6|93.5|93.54|93.44|17806
1612520190000|2021-02-05 10:16:30|93.58|93.48|93.56|93.46|93.58|93.5|93.56|93.46|11582
1612520200000|2021-02-05 10:16:40|93.58|93.48|93.58|93.5|93.58|93.54|93.56|93.48|9606
1612520210000|2021-02-05 10:16:50|||||||||140
1612520220000|2021-02-05 10:17:00|93.56|93.48|93.54|93.48|93.58|93.5|93.54|93.48|81
1612520240000|2021-02-05 10:17:20|93.56|93.5|93.52|93.48|93.58|93.54|93.52|93.48|4898
1612520260000|2021-02-05 10:17:40|93.5|93.46|93.5|93.46|93.5|93.46|93.5|93.46|2
1612520270000|2021-02-05 10:17:50|93.52|93.44|93.46|93.4|93.52|93.44|93.46|93.4|4095
1612520280000|2021-02-05 10:18:00|93.48|93.42|93.5|93.42|93.52|93.42|93.48|93.4|0
1612520300000|2021-02-05 10:18:20|93.52|93.44|93.52|93.46|93.56|93.5|93.5|93.44|44783
1612520310000|2021-02-05 10:18:30|93.5|93.44|93.48|93.44|93.5|93.44|93.48|93.44|15
1612520330000|2021-02-05 10:18:50|93.46||93.48||93.48||93.46||888
1612520340000|2021-02-05 10:19:00|93.46|93.42|93.46|93.42|93.46|93.42|93.46|93.42|6826
1612520350000|2021-02-05 10:19:10|93.48||93.48||93.48||93.48||1227
1612520360000|2021-02-05 10:19:20|93.46||93.46||93.46||93.46||240
1612520370000|2021-02-05 10:19:30|93.44|93.4|93.46|93.42|93.46|93.42|93.42|93.4|4565
1612520390000|2021-02-05 10:19:50|93.44|93.44|93.44|93.42|93.52|93.46|93.44|93.4|15887
1612520400000|2021-02-05 10:20:00|93.48|93.44|93.46|93.44|93.5|93.44|93.46|93.42|10203
1612520440000|2021-02-05 10:20:40|93.5|93.46|93.74|93.7|93.74|93.7|93.46|93.44|35072
1612520450000|2021-02-05 10:20:50|93.72|93.68|93.7|93.62|93.72|93.68|93.68|93.6|31558
1612520460000|2021-02-05 10:21:00|93.72|93.64|93.78|93.74|93.78|93.74|93.72|93.64|20611
1612520470000|2021-02-05 10:21:10|93.76|93.72|93.76|93.72|93.78|93.72|93.76|93.72|20403
1612520480000|2021-02-05 10:21:20|93.78||93.8||93.8||93.78||751
1612520490000|2021-02-05 10:21:30||93.74||93.74||93.74||93.74|216
1612520500000|2021-02-05 10:21:40|93.82|93.76|93.88|93.8|93.88|93.8|93.82|93.74|2999
1612520510000|2021-02-05 10:21:50|93.9|93.78|93.88|93.8|93.9|93.8|93.88|93.78|2015
1612520520000|2021-02-05 10:22:00|93.9|93.82|93.94|93.88|93.94|93.88|93.9|93.82|6560
1612520530000|2021-02-05 10:22:10||93.9||93.9||93.9||93.9|0
1612520540000|2021-02-05 10:22:20|93.96|93.92|94|93.94|94|93.94|93.96|93.92|5004
1612520550000|2021-02-05 10:22:30|94.02|93.96|94.04|93.98|94.06|93.98|94.02|93.94|960
1612520560000|2021-02-05 10:22:40|94.02|93.96|94.02|93.96|94.02|93.96|93.94|93.9|35668
1612520570000|2021-02-05 10:22:50|94.04|93.98|94.04|93.96|94.04|93.98|94.02|93.96|0
1612520590000|2021-02-05 10:23:10|94.02||94.02||94.04||94.02||4491
1612520620000|2021-02-05 10:23:40|94.04|94|94.14|94.1|94.14|94.1|94.04|94|7472
1612520630000|2021-02-05 10:23:50|94.16|94.12|94.22|94.18|94.24|94.18|94.16|94.12|6135
1612520640000|2021-02-05 10:24:00|94.24|94.2|94.24|94.18|94.26|94.22|94.24|94.18|15810
1612520650000|2021-02-05 10:24:10|94.22|94.14|94.26|94.2|94.26|94.2|94.18|94.14|39206
1612520660000|2021-02-05 10:24:20|94.28|94.26|94.2|94.14|94.28|94.26|94.2|94.14|66519
1612520670000|2021-02-05 10:24:30|94.18|94.12|94.16|94.04|94.18|94.12|94.12|94.02|14604
1612520680000|2021-02-05 10:24:40|94.14|94.06|94.16|94.08|94.16|94.08|94.12|94.06|8172
1612520700000|2021-02-05 10:25:00|||||||||224
1612520710000|2021-02-05 10:25:10|94.18|94.1|94.16|94.08|94.18|94.12|94.16|94.06|2267
1612520720000|2021-02-05 10:25:20|94.14|94.04|94.12|94.04|94.14|94.04|94.1|94|7580
1612520730000|2021-02-05 10:25:30|94.1|94.02|94.08|94|94.1|94.02|94.08|94|3370
1612520740000|2021-02-05 10:25:40|94.1|94.02|94.16|94.1|94.22|94.14|94.1|94.02|28827
1612520750000|2021-02-05 10:25:50|94.18|94.12|94.22|94.14|94.22|94.14|94.18|94.12|899
1612520760000|2021-02-05 10:26:00|94.24||94.24||94.24||94.24||530
1612520790000|2021-02-05 10:26:30|94.26|94.16|94.3|94.26|94.3|94.26|94.26|94.16|3887
1612520800000|2021-02-05 10:26:40|94.34|94.24|94.24|94.2|94.34|94.24|94.24|94.2|0
1612520820000|2021-02-05 10:27:00|||||||||1500
1612520830000|2021-02-05 10:27:10|94.22|94.16|94.22|94.14|94.22|94.16|94.22|94.14|1774
1612520840000|2021-02-05 10:27:20|94.2|94.16|94.22|94.16|94.22|94.16|94.2|94.16|0
1612520860000|2021-02-05 10:27:40|94.2|94.14|94.22|94.14|94.22|94.18|94.2|94.14|2112
1612520870000|2021-02-05 10:27:50|||||||||29
1612520880000|2021-02-05 10:28:00|||||||||7991
1612520890000|2021-02-05 10:28:10|94.2||94.2||94.2||94.2||4324
1612520900000|2021-02-05 10:28:20|94.22|94.16|94.22|94.16|94.22|94.16|94.22|94.16|5
1612520910000|2021-02-05 10:28:30|94.2|94.14|94.14|94.06|94.2|94.16|94.14|94.06|4586
1612520920000|2021-02-05 10:28:40|94.12||94.12||94.12||94.12||0
1612520940000|2021-02-05 10:29:00||94.08||94.08||94.08||94.08|2742
1612520950000|2021-02-05 10:29:10|94.1|94.06|94.1|94.02|94.12|94.06|94.06|94|4514
1612520970000|2021-02-05 10:29:30|94.08|94|94.04|93.98|94.08|94|94.04|93.98|200
1612521000000|2021-02-05 10:30:00|94.02|93.96|94.02|93.92|94.04|93.98|94|93.92|11369
1612521010000|2021-02-05 10:30:10|94.04|93.94|94.04|93.98|94.04|93.98|94.04|93.94|30523
1612521020000|2021-02-05 10:30:20|94.06|94|94.12|94.04|94.12|94.04|94.06|94|1277
1612521030000|2021-02-05 10:30:30|94.1|94.02|94.1|94|94.12|94.04|94.08|93.98|2047
1612521040000|2021-02-05 10:30:40|94.08|93.98|94.04|93.96|94.08|93.98|94.04|93.96|268
1612521050000|2021-02-05 10:30:50|94.06|93.98|94.04|93.94|94.06|93.98|94.04|93.92|30
1612521060000|2021-02-05 10:31:00|94.02|93.92|94.04|93.98|94.04|93.98|94|93.92|1344
1612521070000|2021-02-05 10:31:10||93.96||93.96||93.96||93.96|2958
1612521080000|2021-02-05 10:31:20|||||||||5000
1612521090000|2021-02-05 10:31:30|94.02|93.98|94.12|94.06|94.12|94.06|94.02|93.98|4915
1612521100000|2021-02-05 10:31:40|94.14|94.04|94.16|94.1|94.16|94.1|94.14|94.04|7410
1612521110000|2021-02-05 10:31:50|94.18||94.2||94.2||94.18||0
1612521130000|2021-02-05 10:32:10|94.22|94.12|94.26|94.18|94.26|94.18|94.22|94.12|2122
1612521140000|2021-02-05 10:32:20|94.28|94.2|94.34|94.26|94.34|94.26|94.28|94.2|1013
1612521150000|2021-02-05 10:32:30|94.32|94.24|94.28|94.2|94.32|94.24|94.28|94.2|11752
1612521160000|2021-02-05 10:32:40|94.26|94.18|94.2|94.16|94.26|94.18|94.2|94.16|1421
1612521170000|2021-02-05 10:32:50|94.22||94.24||94.26||94.22||747
1612521180000|2021-02-05 10:33:00|94.22|94.18|94.24|94.18|94.24|94.18|94.22|94.18|2791
1612521190000|2021-02-05 10:33:10|||||||||480
1612521200000|2021-02-05 10:33:20||94.2||94.18||94.2||94.18|1102
1612521210000|2021-02-05 10:33:30|||||||||512
1612521230000|2021-02-05 10:33:50|94.22||94.24||94.24||94.22||1826
1612521240000|2021-02-05 10:34:00|94.28|94.2|94.42|94.32|94.42|94.32|94.28|94.2|997
1612521250000|2021-02-05 10:34:10|94.4||94.4||94.4||94.4||1589
1612521270000|2021-02-05 10:34:30|94.42|94.34|94.44|94.36|94.44|94.38|94.42|94.34|6149
1612521280000|2021-02-05 10:34:40|94.42|94.34|94.4|94.34|94.42|94.34|94.4|94.34|1577
1612521300000|2021-02-05 10:35:00|94.42|94.36|94.44|94.34|94.46|94.36|94.4|94.34|3603
1612521310000|2021-02-05 10:35:10|||||||||1977
1612521320000|2021-02-05 10:35:20|94.4|94.36|94.44|94.36|94.44|94.36|94.4|94.36|252
1612521330000|2021-02-05 10:35:30|94.46||94.42||94.46||94.42||1550
1612521350000|2021-02-05 10:35:50|94.4|94.4|94.44|94.36|94.46|94.4|94.4|94.36|9999
1612521360000|2021-02-05 10:36:00|||||||||2118
1612521380000|2021-02-05 10:36:20|||||||||1042
1612521390000|2021-02-05 10:36:30|94.42|94.34|94.4|94.34|94.42|94.34|94.38|94.34|2649
1612521400000|2021-02-05 10:36:40|94.42|94.36|94.48|94.42|94.48|94.44|94.42|94.36|8048
1612521420000|2021-02-05 10:37:00|94.5|94.44|94.5|94.44|94.5|94.44|94.5|94.42|6984
1612521430000|2021-02-05 10:37:10||94.42||94.44||94.44||94.42|7992
1612521440000|2021-02-05 10:37:20|94.48|94.42|94.5|94.42|94.5|94.42|94.48|94.42|2000
1612521460000|2021-02-05 10:37:40||94.44||94.44||94.44||94.44|37
1612521470000|2021-02-05 10:37:50|||||||||5291
1612521480000|2021-02-05 10:38:00|94.54|94.46|94.68|94.6|94.68|94.6|94.54|94.46|32296
1612521490000|2021-02-05 10:38:10|94.7||94.7||94.7||94.7||1200
1612521500000|2021-02-05 10:38:20|94.72||94.74||94.74||94.72||0
1612521510000|2021-02-05 10:38:30|94.72|94.62|94.64|94.58|94.72|94.64|94.62|94.54|5604
1612521530000|2021-02-05 10:38:50|94.62|94.56|94.58|94.52|94.62|94.58|94.58|94.52|5899
1612521540000|2021-02-05 10:39:00|94.6||94.6||94.6||94.6||24458
1612521550000|2021-02-05 10:39:10||94.54||94.56||94.56||94.54|0
1612521560000|2021-02-05 10:39:20||94.54||94.52||94.54||94.52|41
1612521570000|2021-02-05 10:39:30|94.58|94.5|94.56|94.52|94.58|94.52|94.56|94.5|0
1612521580000|2021-02-05 10:39:40|||||||||25
1612521590000|2021-02-05 10:39:50|94.54|94.5|94.54|94.5|94.54|94.5|94.54|94.5|52
1612521600000|2021-02-05 10:40:00|94.56||94.56||94.56||94.56||283
1612521610000|2021-02-05 10:40:10||94.52||94.5||94.52||94.5|2965
1612521620000|2021-02-05 10:40:20|94.54|94.48|94.5|94.42|94.54|94.48|94.5|94.42|12760
1612521630000|2021-02-05 10:40:30|94.48|94.38|94.44|94.38|94.48|94.4|94.44|94.38|5105
1612521650000|2021-02-05 10:40:50|||||||||10527
1612521680000|2021-02-05 10:41:20|||||||||2099
1612521690000|2021-02-05 10:41:30|94.42|94.36|94.38|94.3|94.44|94.36|94.38|94.3|1730
1612521700000|2021-02-05 10:41:40|94.36|94.32|94.42|94.36|94.44|94.4|94.36|94.32|26846
1612521710000|2021-02-05 10:41:50|94.4|94.34|94.42|94.36|94.42|94.36|94.38|94.32|2535
1612521720000|2021-02-05 10:42:00|94.38|94.34|94.38|94.34|94.38|94.34|94.38|94.32|100
1612521730000|2021-02-05 10:42:10|94.42|94.36|94.42|94.36|94.42|94.36|94.42|94.36|9079
1612521740000|2021-02-05 10:42:20|94.4||94.42||94.42||94.4||2539
1612521770000|2021-02-05 10:42:50|94.4|94.34|94.32|94.24|94.4|94.34|94.32|94.24|18840
1612521780000|2021-02-05 10:43:00||94.22||94.22||94.22||94.22|0
1612521790000|2021-02-05 10:43:10|94.3|94.2|94.28|94.22|94.3|94.22|94.28|94.2|2147
1612521800000|2021-02-05 10:43:20|94.26||94.26||94.26||94.26||694
1612521810000|2021-02-05 10:43:30|94.22|94.2|94.22|94.14|94.26|94.2|94.22|94.14|1660
1612521830000|2021-02-05 10:43:50|94.24|94.16|94.32|94.22|94.32|94.22|94.22|94.16|12901
1612521840000|2021-02-05 10:44:00|94.3|94.24|94.34|94.24|94.34|94.24|94.3|94.24|0
1612521850000|2021-02-05 10:44:10|||||||||28219
1612521860000|2021-02-05 10:44:20|94.38|94.28|94.4|94.3|94.4|94.3|94.38|94.28|1294
1612521870000|2021-02-05 10:44:30|94.42|94.34|94.42|94.34|94.44|94.34|94.42|94.34|1865
1612521890000|2021-02-05 10:44:50|94.4|94.3|94.3|94.24|94.4|94.3|94.28|94.24|1508
1612521900000|2021-02-05 10:45:00|||||||||184
1612521910000|2021-02-05 10:45:10|||||||||1049
1612521920000|2021-02-05 10:45:20|94.28|94.22|94.28|94.18|94.28|94.26|94.22|94.12|28641
1612521930000|2021-02-05 10:45:30|94.3|94.24|94.32|94.26|94.32|94.26|94.3|94.24|14218
1612521940000|2021-02-05 10:45:40|||||||||1042
1612521960000|2021-02-05 10:46:00||94.24||94.26||94.26||94.24|1000
1612521970000|2021-02-05 10:46:10|94.36|94.28|94.42|94.32|94.42|94.32|94.36|94.28|4357
1612521980000|2021-02-05 10:46:20|94.44|94.36|94.48|94.42|94.5|94.42|94.42|94.34|4471
1612522000000|2021-02-05 10:46:40|||||||||5000
1612522010000|2021-02-05 10:46:50|94.46|94.4|94.46|94.4|94.46|94.4|94.44|94.38|5930
1612522020000|2021-02-05 10:47:00|94.44|94.42|94.46|94.44|94.52|94.44|94.44|94.4|6608
1612522030000|2021-02-05 10:47:10|94.48|94.46|94.6|94.56|94.62|94.56|94.48|94.46|19689
1612522040000|2021-02-05 10:47:20|94.62||94.62||94.62||94.6||10
1612522070000|2021-02-05 10:47:50|94.64|94.58|94.66|94.56|94.68|94.58|94.64|94.56|5247
1612522080000|2021-02-05 10:48:00||94.58||94.58||94.58||94.58|3
1612522090000|2021-02-05 10:48:10||94.56||94.56||94.56||94.56|5415
1612522100000|2021-02-05 10:48:20|94.68|94.58|94.72|94.62|94.72|94.62|94.68|94.58|7954
1612522110000|2021-02-05 10:48:30|94.7|94.6|94.7|94.62|94.7|94.62|94.7|94.58|0
1612522130000|2021-02-05 10:48:50|94.68|94.58|94.64|94.58|94.68|94.58|94.64|94.58|13386
1612522140000|2021-02-05 10:49:00|94.62|94.56|94.6|94.54|94.62|94.56|94.58|94.48|2511
1612522150000|2021-02-05 10:49:10|94.58|94.52|94.76|94.68|94.76|94.7|94.58|94.52|27284
1612522160000|2021-02-05 10:49:20|94.78|94.7|94.78|94.68|94.78|94.7|94.78|94.66|0
1612522170000|2021-02-05 10:49:30|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.68|0
1612522180000|2021-02-05 10:49:40|94.74|94.68|94.72|94.62|94.74|94.68|94.7|94.6|52
1612522190000|2021-02-05 10:49:50|94.7|94.6|94.66|94.62|94.7|94.62|94.66|94.6|2938
1612522200000|2021-02-05 10:50:00|94.68|94.6|94.58|94.44|94.7|94.6|94.5|94.38|58416
1612522210000|2021-02-05 10:50:10|94.6|94.46|94.6|94.52|94.64|94.54|94.58|94.46|4510
1612522220000|2021-02-05 10:50:20|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|6634
1612522240000|2021-02-05 10:50:40|94.6|94.52|94.5|94.42|94.6|94.52|94.5|94.42|355
1612522250000|2021-02-05 10:50:50|94.52|94.44|94.5|94.42|94.52|94.44|94.5|94.42|46
1612522260000|2021-02-05 10:51:00|94.48|94.4|94.48|94.4|94.52|94.46|94.46|94.38|2580
1612522270000|2021-02-05 10:51:10|94.46|94.38|94.46|94.38|94.46|94.38|94.44|94.36|0
1612522280000|2021-02-05 10:51:20|94.44|94.36|94.46|94.38|94.46|94.38|94.44|94.36|2000
1612522300000|2021-02-05 10:51:40|||||||||421
1612522320000|2021-02-05 10:52:00|||||||||5255
1612522330000|2021-02-05 10:52:10|94.48|94.4|94.46|94.4|94.48|94.42|94.46|94.4|16329
1612522340000|2021-02-05 10:52:20|94.44|94.38|94.44|94.36|94.44|94.38|94.4|94.34|8695
1612522350000|2021-02-05 10:52:30|94.42|94.38|94.44|94.38|94.44|94.38|94.42|94.38|5256
1612522360000|2021-02-05 10:52:40|94.46|94.4|94.46|94.38|94.46|94.4|94.42|94.38|4367
1612522370000|2021-02-05 10:52:50|94.44||94.44||94.44||94.44||553
1612522380000|2021-02-05 10:53:00|||||||||100000
1612522390000|2021-02-05 10:53:10|94.42|94.34|94.36|94.3|94.42|94.34|94.36|94.28|3933
1612522400000|2021-02-05 10:53:20||94.32||94.3||94.32||94.3|210
1612522420000|2021-02-05 10:53:40||94.32||94.3||94.32||94.3|510
1612522440000|2021-02-05 10:54:00|94.38|94.32|94.48|94.42|94.48|94.42|94.38|94.32|8003
1612522450000|2021-02-05 10:54:10|94.46|94.4|94.42|94.34|94.46|94.4|94.42|94.32|1740
1612522470000|2021-02-05 10:54:30|94.46|94.36|94.48|94.38|94.48|94.38|94.46|94.36|3740
1612522480000|2021-02-05 10:54:40|94.46|94.4|94.48|94.42|94.48|94.42|94.46|94.36|283
1612522490000|2021-02-05 10:54:50|94.46|94.4|94.46|94.38|94.46|94.4|94.46|94.38|52
1612522500000|2021-02-05 10:55:00|94.48|94.4|94.48|94.4|94.48|94.4|94.48|94.4|0
1612522510000|2021-02-05 10:55:10|94.46|94.38|94.5|94.44|94.5|94.44|94.46|94.38|86019
1612522520000|2021-02-05 10:55:20|94.52|94.46|94.56|94.52|94.56|94.52|94.52|94.46|24860
1612522530000|2021-02-05 10:55:30|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|0
1612522540000|2021-02-05 10:55:40|94.56|94.48|94.52|94.48|94.56|94.48|94.52|94.48|13506
1612522550000|2021-02-05 10:55:50|94.54|94.44|94.5|94.42|94.54|94.44|94.5|94.42|3405
1612522560000|2021-02-05 10:56:00|94.48|94.44|94.5|94.44|94.5|94.44|94.48|94.44|3082
1612522570000|2021-02-05 10:56:10|94.48||94.48||94.48||94.48||367
1612522580000|2021-02-05 10:56:20|94.5|94.46|94.5|94.46|94.5|94.46|94.5|94.42|460
1612522590000|2021-02-05 10:56:30|||||||||264
1612522610000|2021-02-05 10:56:50|94.52|94.48|94.48|94.42|94.52|94.48|94.46|94.4|7854
1612522630000|2021-02-05 10:57:10|94.5||94.5||94.52||94.5||1096
1612522640000|2021-02-05 10:57:20|94.48||94.46||94.48||94.46||0
1612522650000|2021-02-05 10:57:30|94.48||94.48||94.48||94.48||0
1612522660000|2021-02-05 10:57:40|94.46|94.44|94.48|94.42|94.48|94.44|94.46|94.42|800
1612522670000|2021-02-05 10:57:50|94.46|94.4|94.42|94.36|94.48|94.4|94.42|94.36|11814
1612522680000|2021-02-05 10:58:00|94.44|94.34|94.44|94.36|94.44|94.36|94.44|94.34|0
1612522690000|2021-02-05 10:58:10|94.42|94.34|94.4|94.32|94.44|94.36|94.38|94.32|42
1612522700000|2021-02-05 10:58:20||94.34||94.34||94.36||94.34|3515
1612522710000|2021-02-05 10:58:30||94.32||94.32||94.32||94.32|500
1612522720000|2021-02-05 10:58:40|94.38|94.34|94.38|94.32|94.38|94.34|94.38|94.3|2530
1612522730000|2021-02-05 10:58:50|94.42|94.34|94.4|94.32|94.42|94.38|94.38|94.32|17640
1612522740000|2021-02-05 10:59:00|94.42|94.34|94.44|94.34|94.44|94.34|94.42|94.34|99
1612522750000|2021-02-05 10:59:10|94.46|94.36|94.44|94.36|94.46|94.36|94.42|94.36|6448
1612522760000|2021-02-05 10:59:20|94.46|94.38|94.48|94.4|94.5|94.42|94.46|94.38|4920
1612522770000|2021-02-05 10:59:30|94.5|94.42|94.54|94.48|94.54|94.48|94.5|94.42|17000
1612522780000|2021-02-05 10:59:40|94.52|94.46|94.52|94.44|94.52|94.46|94.48|94.4|3154
1612522790000|2021-02-05 10:59:50|94.54||94.52||94.54||94.52||0
1612522800000|2021-02-05 11:00:00|94.48||94.48||94.48||94.48||0
1612522810000|2021-02-05 11:00:10|||||||||10000
1612522820000|2021-02-05 11:00:20|94.5|94.46|94.66|94.58|94.68|94.58|94.5|94.46|7374
1612522830000|2021-02-05 11:00:30|94.68||94.7||94.7||94.68||1652
1612522850000|2021-02-05 11:00:50|94.68||94.68||94.68||94.66||2401
1612522860000|2021-02-05 11:01:00|94.7|94.6|94.68|94.64|94.74|94.66|94.68|94.6|1926
1612522870000|2021-02-05 11:01:10|94.7|94.66|94.72|94.64|94.74|94.66|94.7|94.64|5478
1612522880000|2021-02-05 11:01:20|94.74|94.66|94.74|94.66|94.74|94.66|94.74|94.66|10738
1612522890000|2021-02-05 11:01:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1612522900000|2021-02-05 11:01:40|94.7|94.62|94.64|94.58|94.7|94.62|94.62|94.58|49433
1612522910000|2021-02-05 11:01:50|94.62|94.56|94.58|94.52|94.62|94.56|94.58|94.52|32521
1612522920000|2021-02-05 11:02:00|94.56|94.5|94.56|94.5|94.56|94.5|94.52|94.5|6239
1612522940000|2021-02-05 11:02:20|||||||||236
1612522960000|2021-02-05 11:02:40|94.58|94.52|94.62|94.56|94.62|94.56|94.58|94.52|13892
1612522970000|2021-02-05 11:02:50|94.64|94.58|94.64|94.6|94.64|94.6|94.64|94.58|11851
1612522980000|2021-02-05 11:03:00|94.68|94.58|94.64|94.6|94.68|94.62|94.64|94.58|14379
1612522990000|2021-02-05 11:03:10|94.62|94.58|94.62|94.58|94.62|94.6|94.62|94.58|1670
1612523000000|2021-02-05 11:03:20|||||||||3176
1612523010000|2021-02-05 11:03:30|94.6|94.56|94.6|94.56|94.62|94.56|94.6|94.56|64
1612523020000|2021-02-05 11:03:40|||||||||2211
1612523040000|2021-02-05 11:04:00|94.58||94.58||94.58||94.58||26
1612523050000|2021-02-05 11:04:10||94.52||94.52||94.52||94.52|2143
1612523060000|2021-02-05 11:04:20||94.5||94.5||94.52||94.5|1567
1612523070000|2021-02-05 11:04:30|94.56|94.48|94.5|94.44|94.56|94.48|94.42|94.4|19056
1612523080000|2021-02-05 11:04:40|94.52||94.52||94.52||94.52||0
1612523090000|2021-02-05 11:04:50|94.5||94.48||94.5||94.48||0
1612523100000|2021-02-05 11:05:00||94.46||94.46||94.46||94.46|1075
1612523110000|2021-02-05 11:05:10|94.46|94.44|94.48|94.42|94.48|94.44|94.46|94.4|2381
1612523120000|2021-02-05 11:05:20|94.52|94.44|94.58|94.52|94.6|94.52|94.52|94.44|15197
1612523130000|2021-02-05 11:05:30|94.6|94.54|94.6|94.54|94.64|94.58|94.6|94.52|19764
1612523140000|2021-02-05 11:05:40|94.62|94.56|94.6|94.52|94.64|94.56|94.6|94.52|1084
1612523150000|2021-02-05 11:05:50|94.58|94.54|94.48|94.4|94.58|94.54|94.48|94.4|7715
1612523160000|2021-02-05 11:06:00|94.5|94.42|94.48|94.4|94.5|94.42|94.48|94.38|0
1612523170000|2021-02-05 11:06:10|94.46|94.38|94.48|94.4|94.48|94.4|94.46|94.38|30
1612523180000|2021-02-05 11:06:20|94.5|94.44|94.5|94.44|94.5|94.46|94.5|94.44|2094
1612523190000|2021-02-05 11:06:30|94.52|94.46|94.52|94.46|94.58|94.5|94.52|94.44|8412
1612523210000|2021-02-05 11:06:50|94.56|94.48|94.58|94.5|94.58|94.5|94.56|94.48|2486
1612523220000|2021-02-05 11:07:00|94.56|94.48|94.56|94.46|94.56|94.48|94.56|94.46|0
1612523250000|2021-02-05 11:07:30|94.54||94.52||94.54||94.52||733
1612523260000|2021-02-05 11:07:40|94.54||94.54||94.54||94.54||256
1612523270000|2021-02-05 11:07:50|94.52||94.54||94.54||94.52||2500
1612523280000|2021-02-05 11:08:00|94.52||94.52||94.52||94.52||283
1612523300000|2021-02-05 11:08:20||94.48||94.46||94.48||94.46|12062
1612523320000|2021-02-05 11:08:40|||||||||5237
1612523330000|2021-02-05 11:08:50||94.48||94.48||94.5||94.48|0
1612523340000|2021-02-05 11:09:00|94.5|94.46|94.5|94.42|94.5|94.46|94.5|94.42|6041
1612523350000|2021-02-05 11:09:10|||||||||4014
1612523360000|2021-02-05 11:09:20||94.44||94.44||94.44||94.44|12
1612523370000|2021-02-05 11:09:30|94.48|94.42|94.48|94.4|94.48|94.42|94.44|94.4|497
1612523380000|2021-02-05 11:09:40|94.5|94.42|94.5|94.44|94.5|94.44|94.5|94.42|2147
1612523400000|2021-02-05 11:10:00||94.42||94.42||94.42||94.42|20
1612523420000|2021-02-05 11:10:20|||||||||1461
1612523440000|2021-02-05 11:10:40|94.52|94.44|94.58|94.52|94.58|94.52|94.52|94.44|3188
1612523450000|2021-02-05 11:10:50|94.56|94.5|94.54|94.48|94.56|94.5|94.54|94.46|904
1612523460000|2021-02-05 11:11:00||94.5||94.5||94.5||94.5|512
1612523470000|2021-02-05 11:11:10||94.48||94.5||94.5||94.48|76
1612523480000|2021-02-05 11:11:20|94.58|94.52|94.5|94.42|94.58|94.52|94.48|94.42|955
1612523490000|2021-02-05 11:11:30|94.48|94.4|94.42|94.34|94.48|94.4|94.42|94.34|1709
1612523510000|2021-02-05 11:11:50|94.44|94.36|94.42|94.36|94.44|94.36|94.42|94.34|240
1612523520000|2021-02-05 11:12:00|94.44|94.34|94.42|94.34|94.46|94.36|94.42|94.34|263
1612523530000|2021-02-05 11:12:10||94.36||94.36||94.36||94.36|1000
1612523540000|2021-02-05 11:12:20|94.44|94.34|94.54|94.5|94.54|94.5|94.44|94.34|29205
1612523550000|2021-02-05 11:12:30|94.56|94.54|94.58|94.5|94.58|94.54|94.56|94.48|3761
1612523570000|2021-02-05 11:12:50|94.6|94.52|94.6|94.52|94.62|94.54|94.6|94.52|977
1612523580000|2021-02-05 11:13:00|94.62|94.54|94.64|94.56|94.64|94.58|94.62|94.54|0
1612523590000|2021-02-05 11:13:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1612523600000|2021-02-05 11:13:20|94.6|94.52|94.56|94.5|94.6|94.52|94.54|94.5|23920
1612523610000|2021-02-05 11:13:30|94.58|94.52|94.58|94.5|94.6|94.52|94.58|94.5|2928
1612523620000|2021-02-05 11:13:40|94.5|94.48|94.48|94.4|94.54|94.48|94.46|94.38|10518
1612523630000|2021-02-05 11:13:50|94.5|94.44|94.5|94.44|94.5|94.44|94.5|94.44|1837
1612523660000|2021-02-05 11:14:20|94.52|94.46|94.54|94.46|94.54|94.46|94.52|94.44|2909
1612523670000|2021-02-05 11:14:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|0
1612523680000|2021-02-05 11:14:40|94.54|94.46|94.52|94.44|94.54|94.5|94.52|94.44|5391
1612523690000|2021-02-05 11:14:50||94.46||94.46||94.46||94.44|43
1612523710000|2021-02-05 11:15:10|94.5|94.44|94.46|94.4|94.5|94.44|94.46|94.4|2802
1612523720000|2021-02-05 11:15:20|94.48||94.48||94.48||94.48||10674
1612523740000|2021-02-05 11:15:40|94.46||94.46||94.46||94.46||0
1612523750000|2021-02-05 11:15:50|94.48|94.42|94.48|94.42|94.48|94.42|94.48|94.42|3599
1612523780000|2021-02-05 11:16:20|94.5|94.44|94.52|94.46|94.52|94.46|94.5|94.42|5013
1612523790000|2021-02-05 11:16:30|94.5|94.42|94.5|94.4|94.5|94.42|94.5|94.4|2412
1612523800000|2021-02-05 11:16:40||94.42||94.4||94.42||94.4|105
1612523810000|2021-02-05 11:16:50|94.52|94.42|94.54|94.46|94.56|94.48|94.52|94.42|2103
1612523820000|2021-02-05 11:17:00|||||||||415
1612523830000|2021-02-05 11:17:10|94.52|94.48|94.5|94.42|94.52|94.48|94.48|94.4|8470
1612523840000|2021-02-05 11:17:20|94.52||94.52||94.52||94.52||0
1612523850000|2021-02-05 11:17:30|||||||||5256
1612523860000|2021-02-05 11:17:40|94.54|94.44|94.54|94.5|94.58|94.52|94.54|94.44|10625
1612523890000|2021-02-05 11:18:10|94.52|94.48|94.46|94.4|94.52|94.48|94.46|94.4|12268
1612523900000|2021-02-05 11:18:20||94.42||94.42||94.42||94.42|0
1612523920000|2021-02-05 11:18:40|94.44|94.4|94.38|94.34|94.44|94.4|94.38|94.34|2474
1612523930000|2021-02-05 11:18:50|94.36|94.3|94.38|94.3|94.38|94.3|94.36|94.3|621
1612523940000|2021-02-05 11:19:00|94.36||94.36||94.36||94.36||0
1612523970000|2021-02-05 11:19:30|94.34|94.26|94.26|94.18|94.34|94.26|94.26|94.18|54
1612523980000|2021-02-05 11:19:40|94.24|94.16|94.24|94.16|94.26|94.18|94.24|94.16|0
1612523990000|2021-02-05 11:19:50|94.22||94.22||94.22||94.22||1440
1612524000000|2021-02-05 11:20:00||94.14||94.16||94.16||94.14|115
1612524010000|2021-02-05 11:20:10|94.24|94.18|94.24|94.2|94.24|94.2|94.24|94.16|10522
1612524050000|2021-02-05 11:20:50|94.26|94.22|94.24|94.2|94.26|94.22|94.24|94.2|13997
1612524070000|2021-02-05 11:21:10|94.28|94.22|94.32|94.26|94.32|94.26|94.28|94.22|2762
1612524080000|2021-02-05 11:21:20|94.3|94.24|94.3|94.24|94.32|94.24|94.3|94.24|2660
1612524090000|2021-02-05 11:21:30|94.32|94.26|94.34|94.28|94.36|94.28|94.32|94.26|3894
1612524100000|2021-02-05 11:21:40|94.32|94.24|94.3|94.22|94.32|94.24|94.3|94.2|5814
1612524120000|2021-02-05 11:22:00|94.32|94.24|94.32|94.24|94.34|94.26|94.32|94.24|100
1612524140000|2021-02-05 11:22:20|94.34|94.26|94.36|94.26|94.36|94.26|94.34|94.26|23347
1612524160000|2021-02-05 11:22:40|94.34|94.24|94.28|94.2|94.34|94.24|94.28|94.2|4449
1612524180000|2021-02-05 11:23:00|94.26|94.18|94.24|94.14|94.26|94.18|94.24|94.14|218953
1612524190000|2021-02-05 11:23:10|94.22|94.12|94.22|94.12|94.22|94.12|94.2|94.1|0
1612524200000|2021-02-05 11:23:20|94.24|94.14|94.26|94.16|94.26|94.16|94.24|94.14|3073
1612524220000|2021-02-05 11:23:40|94.24|94.14|94.24|94.16|94.26|94.16|94.24|94.14|10
1612524250000|2021-02-05 11:24:10|94.22|94.14|94.2|94.12|94.24|94.14|94.2|94.12|6118
1612524260000|2021-02-05 11:24:20|94.18|94.1|94.12|94.06|94.18|94.1|94.12|94.06|300
1612524270000|2021-02-05 11:24:30|94.16|94.08|94.18|94.08|94.2|94.1|94.12|94.08|18440
1612524280000|2021-02-05 11:24:40|94.16|94.06|94.14|94.06|94.16|94.06|94.14|94.06|0
1612524290000|2021-02-05 11:24:50|94.12|94.04|94.12|94.08|94.12|94.08|94.12|94.04|325
1612524310000|2021-02-05 11:25:10|94.16|94.1|94.12|94.08|94.16|94.1|94.1|94.08|2824
1612524360000|2021-02-05 11:26:00|||||||||10972
1612524400000|2021-02-05 11:26:40|94.14|94.1|94.08|94|94.16|94.1|94.06|94|7983
1612524410000|2021-02-05 11:26:50|||||||||761
1612524420000|2021-02-05 11:27:00|||||||||1561
1612524430000|2021-02-05 11:27:10|94.1|94.02|94.08|94.02|94.14|94.08|94.08|94.02|2795
1612524440000|2021-02-05 11:27:20|||||||||1045
1612524450000|2021-02-05 11:27:30||94||94||94||94|30
1612524460000|2021-02-05 11:27:40|94.06||94.06||94.06||94.06||110
1612524470000|2021-02-05 11:27:50|94.08|94.02|94.08|94.02|94.08|94.02|94.08|94.02|2500
1612524490000|2021-02-05 11:28:10|||||||||27475
1612524500000|2021-02-05 11:28:20||94||94||94||94|2525
1612524510000|2021-02-05 11:28:30||94.02||94.02||94.02||94|0
1612524530000|2021-02-05 11:28:50|94.1|94.04|94.18|94.16|94.2|94.16|94.1|94.04|25724
1612524540000|2021-02-05 11:29:00|94.16|94.14|94.12|94.06|94.16|94.14|94.12|94.06|10248
1612524550000|2021-02-05 11:29:10|94.1||94.1||94.12||94.1||18
1612524560000|2021-02-05 11:29:20|94.08|94.04|94.06|94|94.08|94.04|94.06|94|4076
1612524570000|2021-02-05 11:29:30|94.04|93.98|94|93.94|94.04|93.98|94|93.94|4674
1612524600000|2021-02-05 11:30:00|93.98|93.92|93.98|93.9|93.98|93.92|93.98|93.9|10479
1612524630000|2021-02-05 11:30:30|||||||||511
1612524650000|2021-02-05 11:30:50|93.96|93.88|93.94|93.86|93.96|93.88|93.94|93.84|4276
1612524660000|2021-02-05 11:31:00|93.96|93.88|93.98|93.9|93.98|93.9|93.96|93.88|2809
1612524670000|2021-02-05 11:31:10|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.86|0
1612524680000|2021-02-05 11:31:20|93.98|93.9|93.94|93.86|93.98|93.9|93.94|93.86|20516
1612524690000|2021-02-05 11:31:30|93.92|93.84|93.92|93.86|93.94|93.86|93.92|93.84|769
1612524700000|2021-02-05 11:31:40|93.9|93.84|93.88|93.8|93.9|93.84|93.88|93.8|5110
1612524710000|2021-02-05 11:31:50|||||||||2105
1612524720000|2021-02-05 11:32:00|93.86|93.78|93.84|93.78|93.86|93.78|93.84|93.76|3095
1612524730000|2021-02-05 11:32:10|93.8|93.76|93.8|93.74|93.8|93.76|93.8|93.74|43
1612524740000|2021-02-05 11:32:20|93.78|93.72|93.78|93.7|93.78|93.72|93.78|93.68|47
1612524750000|2021-02-05 11:32:30||93.68||93.7||93.7||93.68|10
1612524770000|2021-02-05 11:32:50|||||||||120
1612524800000|2021-02-05 11:33:20||93.72||93.72||93.74||93.72|3722
1612524810000|2021-02-05 11:33:30||93.74||93.72||93.74||93.72|6340
1612524820000|2021-02-05 11:33:40|93.76|93.7|93.76|93.7|93.76|93.72|93.74|93.68|7902
1612524830000|2021-02-05 11:33:50||93.68||93.68||93.7||93.68|0
1612524840000|2021-02-05 11:34:00|93.78|93.7|93.7|93.6|93.8|93.76|93.7|93.6|13847
1612524860000|2021-02-05 11:34:20|||||||||5300
1612524870000|2021-02-05 11:34:30|93.68|93.58|93.62|93.54|93.68|93.58|93.62|93.54|645
1612524880000|2021-02-05 11:34:40|93.64|93.58|93.64|93.56|93.66|93.58|93.64|93.54|1073
1612524890000|2021-02-05 11:34:50|||||||||5928
1612524900000|2021-02-05 11:35:00|93.62|93.54|93.58|93.5|93.62|93.54|93.58|93.5|14736
1612524910000|2021-02-05 11:35:10|93.56|93.48|93.54|93.46|93.56|93.48|93.54|93.44|880
1612524920000|2021-02-05 11:35:20|93.56|93.48|93.6|93.52|93.62|93.54|93.52|93.48|9503
1612524930000|2021-02-05 11:35:30|93.58|93.5|93.54|93.44|93.58|93.5|93.54|93.44|1038
1612524940000|2021-02-05 11:35:40||93.5||93.5||93.5||93.5|0
1612524960000|2021-02-05 11:36:00|93.52|93.44|93.5|93.4|93.52|93.44|93.5|93.4|4845
1612524990000|2021-02-05 11:36:30|93.48|93.42|93.5|93.44|93.5|93.46|93.48|93.4|22345
1612525000000|2021-02-05 11:36:40||93.46||93.46||93.46||93.46|10
1612525010000|2021-02-05 11:36:50|93.52|93.48|93.5|93.42|93.52|93.48|93.5|93.42|6046
1612525020000|2021-02-05 11:37:00|93.52|93.44|93.52|93.44|93.52|93.44|93.48|93.44|5248
1612525030000|2021-02-05 11:37:10|93.5|93.42|93.52|93.44|93.52|93.44|93.48|93.42|9722
1612525040000|2021-02-05 11:37:20|||||||||444
1612525050000|2021-02-05 11:37:30|||||||||419
1612525060000|2021-02-05 11:37:40||93.5||93.46||93.5||93.44|28
1612525070000|2021-02-05 11:37:50|93.48|93.44|93.52|93.44|93.52|93.44|93.48|93.42|1159
1612525080000|2021-02-05 11:38:00|||||||||3207
1612525090000|2021-02-05 11:38:10|||||||||11082
1612525100000|2021-02-05 11:38:20|93.54|93.46|93.66|93.58|93.66|93.58|93.54|93.46|14041
1612525110000|2021-02-05 11:38:30|93.64|93.6|93.6|93.54|93.64|93.6|93.6|93.54|3593
1612525120000|2021-02-05 11:38:40|93.62|93.56|93.64|93.56|93.64|93.56|93.62|93.56|4205
1612525130000|2021-02-05 11:38:50|93.66|93.54|93.58|93.54|93.66|93.54|93.58|93.54|6779
1612525140000|2021-02-05 11:39:00|93.6|93.56|93.62|93.54|93.64|93.56|93.6|93.54|8498
1612525150000|2021-02-05 11:39:10|||||||||961
1612525160000|2021-02-05 11:39:20|93.6|93.52|93.52|93.48|93.6|93.52|93.5|93.46|6683
1612525170000|2021-02-05 11:39:30|93.54||93.58||93.58||93.54||391
1612525180000|2021-02-05 11:39:40||93.5||93.5||93.52||93.5|3040
1612525190000|2021-02-05 11:39:50|93.56|93.48|93.5|93.42|93.56|93.48|93.5|93.42|12334
1612525200000|2021-02-05 11:40:00|93.52|93.44|93.54|93.44|93.54|93.44|93.52|93.44|1100
1612525230000|2021-02-05 11:40:30|||||||||1078
1612525240000|2021-02-05 11:40:40|93.56|93.46|93.64|93.54|93.64|93.54|93.56|93.46|1622
1612525250000|2021-02-05 11:40:50|93.66|93.56|93.64|93.54|93.66|93.56|93.64|93.54|1592
1612525260000|2021-02-05 11:41:00||93.52||93.52||93.52||93.52|5000
1612525270000|2021-02-05 11:41:10|93.62|93.54|93.6|93.52|93.62|93.56|93.6|93.52|7279
1612525280000|2021-02-05 11:41:20|93.56|93.5|93.56|93.48|93.56|93.5|93.54|93.48|762
1612525290000|2021-02-05 11:41:30|||||||||10687
1612525300000|2021-02-05 11:41:40|93.54|93.46|93.54|93.48|93.54|93.48|93.54|93.46|30791
1612525310000|2021-02-05 11:41:50||93.46||93.5||93.52||93.46|2553
1612525320000|2021-02-05 11:42:00|93.56|93.52|93.62|93.54|93.68|93.6|93.56|93.52|21542
1612525330000|2021-02-05 11:42:10|93.64|93.56|93.64|93.58|93.68|93.6|93.64|93.56|4435
1612525340000|2021-02-05 11:42:20|93.68|93.6|93.74|93.64|93.76|93.64|93.64|93.6|2942
1612525350000|2021-02-05 11:42:30|93.76|93.66|93.76|93.7|93.76|93.7|93.74|93.66|10286
1612525360000|2021-02-05 11:42:40|93.78|93.72|93.88|93.8|93.88|93.82|93.78|93.72|7597
1612525370000|2021-02-05 11:42:50|93.9|93.82|93.88|93.82|93.9|93.82|93.88|93.8|5684
1612525380000|2021-02-05 11:43:00|93.9|93.84|93.88|93.84|93.9|93.84|93.86|93.8|26333
1612525390000|2021-02-05 11:43:10|93.9|93.86|93.86|93.8|93.9|93.86|93.86|93.8|15934
1612525400000|2021-02-05 11:43:20|93.88|93.78|93.82|93.76|93.88|93.78|93.82|93.72|11869
1612525410000|2021-02-05 11:43:30|93.8|93.72|93.82|93.72|93.84|93.78|93.8|93.72|1041
1612525420000|2021-02-05 11:43:40|93.84|93.76|93.84|93.74|93.86|93.76|93.84|93.72|0
1612525430000|2021-02-05 11:43:50|93.86|93.76|93.86|93.76|93.86|93.76|93.84|93.74|50
1612525440000|2021-02-05 11:44:00|93.84|93.78|93.84|93.76|93.84|93.78|93.84|93.76|205
1612525460000|2021-02-05 11:44:20||93.78||93.78||93.78||93.76|0
1612525490000|2021-02-05 11:44:50|93.86|93.8|94|93.96|94|93.98|93.84|93.78|21522
1612525500000|2021-02-05 11:45:00|93.98|93.98|94|93.92|94|93.98|93.98|93.92|22693
1612525510000|2021-02-05 11:45:10|93.98|93.88|93.96|93.88|93.98|93.88|93.94|93.86|3452
1612525520000|2021-02-05 11:45:20||93.9||93.9||93.9||93.9|0
1612525540000|2021-02-05 11:45:40|93.98|93.92|93.96|93.92|93.98|93.92|93.96|93.92|3768
1612525550000|2021-02-05 11:45:50|93.98||93.98||93.98||93.98||3071
1612525560000|2021-02-05 11:46:00|93.96|93.88|93.96|93.88|93.96|93.88|93.94|93.88|8277
1612525570000|2021-02-05 11:46:10|93.98|93.9|93.96|93.88|93.98|93.9|93.96|93.88|2529
1612525580000|2021-02-05 11:46:20|93.94||93.96||93.96||93.94||2618
1612525590000|2021-02-05 11:46:30||93.9||93.9||93.9||93.9|0
1612525600000|2021-02-05 11:46:40|93.94|93.88|93.94|93.88|93.94|93.88|93.94|93.88|322
1612525620000|2021-02-05 11:47:00|||||||||10000
1612525630000|2021-02-05 11:47:10|93.96|93.9|93.94|93.88|93.96|93.9|93.94|93.88|4970
1612525660000|2021-02-05 11:47:40|93.92|93.86|93.9|93.84|93.92|93.88|93.88|93.84|24751
1612525680000|2021-02-05 11:48:00|||||||||6498
1612525690000|2021-02-05 11:48:10|93.88||93.88||93.88||93.86||2810
1612525700000|2021-02-05 11:48:20|93.86|93.82|93.84|93.78|93.86|93.82|93.82|93.74|10643
1612525710000|2021-02-05 11:48:30|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|2
1612525730000|2021-02-05 11:48:50||93.78||93.78||93.8||93.78|1075
1612525750000|2021-02-05 11:49:10|93.84|93.76|93.84|93.78|93.84|93.78|93.84|93.76|838
1612525760000|2021-02-05 11:49:20|93.82|93.76|93.82|93.74|93.82|93.78|93.8|93.72|4200
1612525780000|2021-02-05 11:49:40|||||||||166
1612525790000|2021-02-05 11:49:50|93.84|93.76|93.84|93.76|93.86|93.82|93.82|93.74|9576
1612525800000|2021-02-05 11:50:00|93.82|93.78|93.82|93.76|93.86|93.78|93.82|93.76|16453
1612525810000|2021-02-05 11:50:10|93.84|93.78|93.98|93.9|93.98|93.9|93.84|93.78|15397
1612525820000|2021-02-05 11:50:20|93.96|93.88|93.88|93.78|93.96|93.88|93.86|93.76|23129
1612525840000|2021-02-05 11:50:40||93.8||93.82||93.84||93.8|0
1612525850000|2021-02-05 11:50:50||93.8||93.8||93.8||93.8|1000
1612525860000|2021-02-05 11:51:00||93.82||93.82||93.82||93.82|1182
1612525870000|2021-02-05 11:51:10|93.9|93.86|93.88|93.82|93.92|93.86|93.88|93.82|162
1612525890000|2021-02-05 11:51:30|93.92|93.86|93.96|93.88|93.98|93.9|93.92|93.86|5823
1612525900000|2021-02-05 11:51:40|93.94|93.9|93.94|93.86|93.94|93.9|93.92|93.82|3709
1612525910000|2021-02-05 11:51:50|93.92|93.84|93.92|93.82|93.92|93.84|93.92|93.82|7000
1612525920000|2021-02-05 11:52:00||93.84||93.82||93.84||93.82|2750
1612525940000|2021-02-05 11:52:20|93.88|93.8|93.88|93.8|93.88|93.82|93.88|93.8|0
1612525950000|2021-02-05 11:52:30|93.9|93.82|93.92|93.84|93.92|93.84|93.88|93.82|50
1612525960000|2021-02-05 11:52:40|93.9|93.82|93.9|93.82|93.9|93.82|93.9|93.82|212
1612525980000|2021-02-05 11:53:00|93.92|93.84|93.92|93.86|93.92|93.86|93.92|93.84|1797
1612525990000|2021-02-05 11:53:10||93.84||93.84||93.84||93.84|0
1612526000000|2021-02-05 11:53:20||93.86||93.88||93.9||93.86|2862
1612526010000|2021-02-05 11:53:30|93.94|93.86|93.98|93.92|93.98|93.92|93.94|93.86|208
1612526020000|2021-02-05 11:53:40|93.96||93.96||93.96||93.96||0
1612526030000|2021-02-05 11:53:50|93.94|93.88|93.94|93.88|93.96|93.88|93.94|93.88|390
1612526040000|2021-02-05 11:54:00|93.96||93.96||93.96||93.96||3135
1612526050000|2021-02-05 11:54:10|93.94||93.94||93.94||93.94||0
1612526060000|2021-02-05 11:54:20|93.96|93.9|93.98|93.88|93.98|93.92|93.96|93.88|13772
1612526070000|2021-02-05 11:54:30|94|93.9|94|93.92|94|93.94|94|93.9|26879
1612526080000|2021-02-05 11:54:40|||||||||31
1612526090000|2021-02-05 11:54:50|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|100
1612526100000|2021-02-05 11:55:00|93.96||93.96||93.96||93.94||83
1612526110000|2021-02-05 11:55:10|93.98||93.96||93.98||93.96||3102
1612526120000|2021-02-05 11:55:20|93.94|93.88|93.94|93.88|93.94|93.88|93.94|93.88|2481
1612526130000|2021-02-05 11:55:30|||||||||5282
1612526140000|2021-02-05 11:55:40|93.92||93.92||93.92||93.92||1479
1612526150000|2021-02-05 11:55:50|93.94||93.94||93.94||93.94||304
1612526160000|2021-02-05 11:56:00|93.96|93.9|93.98|93.92|93.98|93.94|93.94|93.9|5901
1612526170000|2021-02-05 11:56:10|93.96|93.9|93.98|93.9|93.98|93.9|93.96|93.88|4987
1612526180000|2021-02-05 11:56:20|93.96|93.92|93.96|93.88|93.96|93.92|93.96|93.88|25
1612526190000|2021-02-05 11:56:30|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|3039
1612526200000|2021-02-05 11:56:40|93.96||93.96||93.96||93.96||2869
1612526210000|2021-02-05 11:56:50|93.98||93.98||93.98||93.98||0
1612526220000|2021-02-05 11:57:00|94|93.92|93.98|93.92|94|93.92|93.98|93.92|6865
1612526240000|2021-02-05 11:57:20|94|93.94|94.06|94|94.06|94|93.98|93.92|49553
1612526250000|2021-02-05 11:57:30|94.08|94.02|94.12|94.08|94.12|94.08|94.08|94.02|11540
1612526260000|2021-02-05 11:57:40|94.08|94.06|94.12|94.02|94.12|94.06|94.06|94|9194
1612526270000|2021-02-05 11:57:50|94.1|94.04|94.1|94.04|94.1|94.04|94.1|94.04|180
1612526280000|2021-02-05 11:58:00|94.08|94.02|94.06|94|94.08|94.02|94.06|94|6393
1612526300000|2021-02-05 11:58:20|94.04|93.98|94.04|93.96|94.04|93.98|94.04|93.96|5602
1612526320000|2021-02-05 11:58:40|94.02||94.02||94.02||94.02||303
1612526330000|2021-02-05 11:58:50|||||||||2576
1612526340000|2021-02-05 11:59:00|94|93.94|94.02|93.94|94.02|93.94|93.98|93.9|3688
1612526350000|2021-02-05 11:59:10|94|93.92|93.98|93.9|94|93.92|93.98|93.9|0
1612526360000|2021-02-05 11:59:20|94|93.92|94.02|93.96|94.02|93.98|94|93.9|14069
1612526370000|2021-02-05 11:59:30|94|93.94|94.02|93.94|94.02|93.94|94|93.92|6890
1612526380000|2021-02-05 11:59:40|94|93.92|94|93.94|94|93.94|93.98|93.9|5393
1612526390000|2021-02-05 11:59:50|93.98|93.92|93.98|93.9|93.98|93.92|93.98|93.9|2500
1612526400000|2021-02-05 12:00:00|94|93.92|93.96|93.88|94.02|93.92|93.94|93.86|8852
1612526410000|2021-02-05 12:00:10|93.98|93.9|93.92|93.86|93.98|93.9|93.86|93.8|23356
1612526420000|2021-02-05 12:00:20|93.9|93.82|93.92|93.84|93.92|93.84|93.88|93.78|4581
1612526430000|2021-02-05 12:00:30||93.8||93.82||93.82||93.8|0
1612526440000|2021-02-05 12:00:40|93.94|93.9|93.94|93.9|93.94|93.92|93.92|93.9|22724
1612526460000|2021-02-05 12:01:00|93.92|93.86|93.94|93.86|93.94|93.86|93.9|93.8|3597
1612526510000|2021-02-05 12:01:50|||||||||6211
1612526520000|2021-02-05 12:02:00|93.9|93.88|93.94|93.9|93.94|93.9|93.9|93.88|3879
1612526530000|2021-02-05 12:02:10|93.92|93.86|93.94|93.84|93.94|93.86|93.92|93.82|597
1612526550000|2021-02-05 12:02:30|93.92|93.86|93.94|93.86|93.94|93.86|93.92|93.86|82
1612526580000|2021-02-05 12:03:00|93.92|93.82|93.88|93.8|93.94|93.82|93.86|93.78|2448
1612526590000|2021-02-05 12:03:10|93.9|93.82|93.9|93.82|93.9|93.82|93.88|93.8|8246
1612526600000|2021-02-05 12:03:20|93.88|93.78|93.84|93.78|93.88|93.8|93.84|93.74|128
1612526610000|2021-02-05 12:03:30|||||||||281
1612526620000|2021-02-05 12:03:40|||||||||2116
1612526640000|2021-02-05 12:04:00|93.82|93.74|93.82|93.76|93.84|93.8|93.8|93.74|10318
1612526650000|2021-02-05 12:04:10|93.8|93.74|93.8|93.72|93.8|93.74|93.8|93.7|0
1612526660000|2021-02-05 12:04:20|93.78|93.7|93.76|93.68|93.78|93.7|93.76|93.66|5219
1612526710000|2021-02-05 12:05:10|93.74|93.7|93.7|93.64|93.74|93.72|93.68|93.6|22818
1612526730000|2021-02-05 12:05:30||93.66||93.64||93.66||93.64|4107
1612526740000|2021-02-05 12:05:40|93.68|93.62|93.62|93.52|93.68|93.62|93.6|93.52|1000
1612526750000|2021-02-05 12:05:50|93.6||93.6||93.6||93.6||0
1612526760000|2021-02-05 12:06:00|93.62|93.54|93.64|93.58|93.64|93.58|93.6|93.54|5886
1612526770000|2021-02-05 12:06:10|93.62|93.56|93.6|93.52|93.62|93.56|93.6|93.5|0
1612526790000|2021-02-05 12:06:30|93.58|93.5|93.56|93.5|93.58|93.5|93.56|93.5|741
1612526800000|2021-02-05 12:06:40|||||||||2145
1612526810000|2021-02-05 12:06:50|93.54||93.54||93.54||93.54||84
1612526820000|2021-02-05 12:07:00|93.56|93.52|93.68|93.62|93.68|93.62|93.54|93.5|61686
1612526830000|2021-02-05 12:07:10|93.66|93.64|93.68|93.64|93.68|93.64|93.66|93.64|0
1612526840000|2021-02-05 12:07:20|93.7|93.66|93.74|93.68|93.74|93.7|93.7|93.66|4366
1612526850000|2021-02-05 12:07:30|93.76|93.7|93.74|93.68|93.76|93.7|93.74|93.68|2948
1612526860000|2021-02-05 12:07:40|93.72|93.66|93.7|93.62|93.72|93.66|93.7|93.62|5565
1612526870000|2021-02-05 12:07:50|||||||||22149
1612526880000|2021-02-05 12:08:00|93.68||93.68||93.68||93.68||851
1612526890000|2021-02-05 12:08:10|||||||||1055
1612526900000|2021-02-05 12:08:20|93.66|93.6|93.68|93.58|93.68|93.6|93.64|93.54|15822
1612526920000|2021-02-05 12:08:40|93.66|93.6|93.68|93.64|93.68|93.64|93.66|93.58|6043
1612526930000|2021-02-05 12:08:50||93.66||93.64||93.66||93.64|10305
1612526950000|2021-02-05 12:09:10|||||||||512
1612526960000|2021-02-05 12:09:20|93.7|93.66|93.62|93.58|93.7|93.66|93.62|93.58|16974
1612526970000|2021-02-05 12:09:30|93.6|93.54|93.56|93.5|93.6|93.54|93.56|93.5|3835
1612526980000|2021-02-05 12:09:40|93.54||93.54||93.54||93.54||2143
1612526990000|2021-02-05 12:09:50|93.52|93.46|93.48|93.4|93.52|93.46|93.48|93.4|2031
1612527000000|2021-02-05 12:10:00|93.46|93.38|93.44|93.4|93.46|93.4|93.44|93.38|5210
1612527010000|2021-02-05 12:10:10|93.42|93.36|93.42|93.36|93.44|93.4|93.42|93.36|8019
1612527020000|2021-02-05 12:10:20||93.38||93.38||93.38||93.36|921
1612527030000|2021-02-05 12:10:30||93.36||93.38||93.38||93.36|557
1612527040000|2021-02-05 12:10:40|||||||||100
1612527050000|2021-02-05 12:10:50|93.44|93.4|93.44|93.38|93.46|93.42|93.42|93.38|49478
1612527060000|2021-02-05 12:11:00|93.46|93.4|93.44|93.4|93.46|93.42|93.44|93.4|10329
1612527070000|2021-02-05 12:11:10|93.46|93.42|93.46|93.42|93.46|93.42|93.44|93.42|3782
1612527090000|2021-02-05 12:11:30|93.48|93.44|93.48|93.44|93.48|93.44|93.48|93.44|5743
1612527100000|2021-02-05 12:11:40||93.42||93.42||93.42||93.42|0
1612527110000|2021-02-05 12:11:50|93.5|93.44|93.48|93.42|93.52|93.44|93.48|93.42|1254
1612527130000|2021-02-05 12:12:10|93.46||93.48||93.48||93.46||100
1612527140000|2021-02-05 12:12:20||93.44||93.42||93.44||93.42|10500
1612527160000|2021-02-05 12:12:40|93.46|93.4|93.46|93.4|93.46|93.4|93.46|93.38|8512
1612527170000|2021-02-05 12:12:50|||||||||2000
1612527180000|2021-02-05 12:13:00|93.48|93.42|93.46|93.4|93.48|93.42|93.46|93.4|1283
1612527190000|2021-02-05 12:13:10|93.48||93.46||93.48||93.46||7489
1612527200000|2021-02-05 12:13:20|93.48|93.42|93.46|93.4|93.48|93.42|93.46|93.4|12519
1612527210000|2021-02-05 12:13:30|93.48|93.42|93.48|93.42|93.48|93.42|93.48|93.42|3553
1612527230000|2021-02-05 12:13:50|93.46|93.4|93.46|93.4|93.46|93.4|93.46|93.4|2563
1612527240000|2021-02-05 12:14:00|93.44|93.38|93.42|93.36|93.44|93.38|93.42|93.36|537
1612527250000|2021-02-05 12:14:10|93.4|93.38|93.34|93.3|93.4|93.38|93.34|93.3|2188
1612527260000|2021-02-05 12:14:20|||||||||1382
1612527270000|2021-02-05 12:14:30|93.36|93.32|93.42|93.34|93.44|93.36|93.36|93.32|14438
1612527280000|2021-02-05 12:14:40|93.4|93.32|93.36|93.3|93.4|93.34|93.36|93.3|3869
1612527290000|2021-02-05 12:14:50|93.34|93.28|93.32|93.24|93.34|93.3|93.32|93.24|794
1612527300000|2021-02-05 12:15:00|93.3|93.26|93.32|93.26|93.32|93.26|93.3|93.24|390
1612527310000|2021-02-05 12:15:10|93.34|93.28|93.34|93.3|93.34|93.3|93.32|93.28|2771
1612527320000|2021-02-05 12:15:20|93.32|93.28|93.34|93.26|93.34|93.3|93.32|93.26|1658
1612527330000|2021-02-05 12:15:30|93.32||93.34||93.34||93.32||10757
1612527340000|2021-02-05 12:15:40|93.32|93.28|93.32|93.26|93.32|93.28|93.3|93.24|8558
1612527350000|2021-02-05 12:15:50|93.3|93.28|93.3|93.26|93.32|93.28|93.3|93.26|7120
1612527360000|2021-02-05 12:16:00|93.32|93.28|93.32|93.28|93.32|93.28|93.32|93.26|2696
1612527370000|2021-02-05 12:16:10|93.34|93.32|93.38|93.32|93.38|93.32|93.34|93.32|537
1612527390000|2021-02-05 12:16:30|93.36|93.3|93.34|93.26|93.36|93.3|93.32|93.24|6016
1612527400000|2021-02-05 12:16:40|93.32|93.24|93.34|93.26|93.34|93.26|93.32|93.24|6471
1612527410000|2021-02-05 12:16:50|||||||||307
1612527420000|2021-02-05 12:17:00|93.32|93.24|93.3|93.24|93.32|93.24|93.3|93.24|1158
1612527430000|2021-02-05 12:17:10|93.28||93.3||93.3||93.28||6674
1612527440000|2021-02-05 12:17:20|93.32|93.26|93.34|93.26|93.34|93.26|93.3|93.26|7295
1612527450000|2021-02-05 12:17:30|93.32|93.28|93.34|93.28|93.34|93.28|93.32|93.28|30
1612527460000|2021-02-05 12:17:40|93.32|93.3|93.36|93.28|93.36|93.3|93.32|93.28|7291
1612527470000|2021-02-05 12:17:50|93.34|93.3|93.42|93.38|93.44|93.38|93.34|93.3|1256
1612527480000|2021-02-05 12:18:00||93.36||93.38||93.38||93.36|27033
1612527490000|2021-02-05 12:18:10|93.46|93.4|93.48|93.4|93.5|93.42|93.46|93.38|3271
1612527500000|2021-02-05 12:18:20|93.5||93.5||93.5||93.5||60
1612527530000|2021-02-05 12:18:50|93.52|93.42|93.54|93.5|93.56|93.5|93.52|93.42|4815
1612527540000|2021-02-05 12:19:00|93.52|93.46|93.52|93.44|93.52|93.46|93.52|93.44|5
1612527550000|2021-02-05 12:19:10|93.5|93.42|93.48|93.4|93.5|93.46|93.48|93.4|8610
1612527560000|2021-02-05 12:19:20|||||||||13313
1612527590000|2021-02-05 12:19:50|93.46|93.36|93.42|93.36|93.46|93.38|93.42|93.36|3466
1612527600000|2021-02-05 12:20:00|93.44|93.38|93.48|93.44|93.48|93.44|93.44|93.38|3241
1612527630000|2021-02-05 12:20:30|93.46|93.4|93.46|93.38|93.48|93.4|93.46|93.36|5075
1612527660000|2021-02-05 12:21:00|93.44||93.44||93.44||93.44||3141
1612527670000|2021-02-05 12:21:10|93.46||93.46||93.46||93.46||22564
1612527680000|2021-02-05 12:21:20|93.44|93.4|93.44|93.38|93.46|93.4|93.44|93.38|0
1612527690000|2021-02-05 12:21:30|93.42|93.36|93.42|93.36|93.44|93.36|93.42|93.36|103
1612527700000|2021-02-05 12:21:40|93.44|93.34|93.42|93.34|93.44|93.34|93.38|93.32|8890
1612527710000|2021-02-05 12:21:50|93.44||93.42||93.44||93.42||2676
1612527720000|2021-02-05 12:22:00|93.4|93.32|93.4|93.3|93.4|93.32|93.4|93.3|4483
1612527740000|2021-02-05 12:22:20|||||||||523
1612527750000|2021-02-05 12:22:30|||||||||11602
1612527760000|2021-02-05 12:22:40|||||||||2122
1612527770000|2021-02-05 12:22:50|||||||||1080
1612527780000|2021-02-05 12:23:00||93.32||93.32||93.32||93.32|987
1612527800000|2021-02-05 12:23:20|93.38|93.3|93.32|93.24|93.38|93.32|93.3|93.24|30947
1612527820000|2021-02-05 12:23:40|||||||||1080
1612527850000|2021-02-05 12:24:10|||||||||10485
1612527860000|2021-02-05 12:24:20||93.26||93.26||93.26||93.26|13450
1612527880000|2021-02-05 12:24:40|93.3|93.24|93.28|93.22|93.32|93.24|93.26|93.2|122960
1612527890000|2021-02-05 12:24:50|93.3|93.3|93.3|93.26|93.34|93.3|93.3|93.24|81844
1612527900000|2021-02-05 12:25:00|93.32|93.24|93.38|93.32|93.4|93.34|93.32|93.24|1609
1612527910000|2021-02-05 12:25:10||93.34||93.34||93.34||93.34|0
1612527920000|2021-02-05 12:25:20|93.4|93.36|93.48|93.42|93.48|93.42|93.4|93.36|10368
1612527930000|2021-02-05 12:25:30|||||||||1436
1612527960000|2021-02-05 12:26:00|93.5|93.44|93.48|93.42|93.5|93.44|93.48|93.42|8221
1612527970000|2021-02-05 12:26:10|||||||||302
1612527980000|2021-02-05 12:26:20|93.5|93.44|93.48|93.42|93.5|93.46|93.48|93.38|9616
1612527990000|2021-02-05 12:26:30|93.46|93.4|93.46|93.36|93.48|93.4|93.4|93.32|14272
1612528000000|2021-02-05 12:26:40|93.44|93.44|93.48|93.4|93.5|93.44|93.44|93.38|52917
1612528010000|2021-02-05 12:26:50|93.5||93.5||93.5||93.5||106
1612528030000|2021-02-05 12:27:10|||||||||1593
1612528050000|2021-02-05 12:27:30|93.48||93.5||93.5||93.48||2238
1612528060000|2021-02-05 12:27:40||93.42||93.42||93.42||93.42|0
1612528080000|2021-02-05 12:28:00|93.48|93.44|93.5|93.42|93.5|93.46|93.48|93.42|11503
1612528090000|2021-02-05 12:28:10|||||||||274
1612528100000|2021-02-05 12:28:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|7611
1612528110000|2021-02-05 12:28:30|93.5|93.42|93.5|93.42|93.5|93.42|93.5|93.42|29
1612528120000|2021-02-05 12:28:40||93.44||93.44||93.44||93.44|0
1612528130000|2021-02-05 12:28:50|93.48|93.46|93.48|93.42|93.5|93.46|93.48|93.42|892
1612528140000|2021-02-05 12:29:00|93.46|93.4|93.44|93.4|93.46|93.4|93.44|93.4|14281
1612528160000|2021-02-05 12:29:20|93.42|93.38|93.42|93.34|93.44|93.38|93.42|93.34|10101
1612528180000|2021-02-05 12:29:40||93.36||93.36||93.36||93.36|0
1612528190000|2021-02-05 12:29:50||93.34||93.36||93.36||93.34|2151
1612528210000|2021-02-05 12:30:10|93.44||93.4||93.44||93.4||0
1612528220000|2021-02-05 12:30:20|93.42|93.38|93.44|93.4|93.44|93.4|93.42|93.38|1603
1612528230000|2021-02-05 12:30:30|93.46|93.42|93.54|93.52|93.54|93.52|93.46|93.42|24509
1612528240000|2021-02-05 12:30:40||93.48||93.48||93.48||93.48|4280
1612528250000|2021-02-05 12:30:50||93.5||93.46||93.52||93.46|835
1612528270000|2021-02-05 12:31:10|93.56|93.48|93.58|93.5|93.58|93.5|93.56|93.48|3745
1612528280000|2021-02-05 12:31:20|93.6||93.6||93.6||93.58||10
1612528290000|2021-02-05 12:31:30|93.58|93.54|93.6|93.52|93.6|93.54|93.58|93.48|16025
1612528300000|2021-02-05 12:31:40|||||||||10000
1612528310000|2021-02-05 12:31:50|93.58||93.6||93.6||93.58||11
1612528320000|2021-02-05 12:32:00|93.58|93.5|93.58|93.56|93.62|93.58|93.56|93.48|11686
1612528330000|2021-02-05 12:32:10|93.62|93.58|93.66|93.58|93.66|93.6|93.62|93.58|3800
1612528340000|2021-02-05 12:32:20||93.6||93.6||93.6||93.6|0
1612528350000|2021-02-05 12:32:30|93.68|93.62|93.78|93.68|93.78|93.72|93.68|93.62|10248
1612528360000|2021-02-05 12:32:40|93.72|93.7|93.8|93.72|93.8|93.72|93.72|93.7|71
1612528370000|2021-02-05 12:32:50|93.78|93.7|93.78|93.7|93.78|93.7|93.78|93.7|1
1612528380000|2021-02-05 12:33:00|||||||||500
1612528390000|2021-02-05 12:33:10|93.76|93.68|93.74|93.66|93.76|93.68|93.72|93.62|3789
1612528400000|2021-02-05 12:33:20||93.7||93.7||93.7||93.7|0
1612528430000|2021-02-05 12:33:50|93.76|93.72|93.78|93.7|93.8|93.76|93.74|93.64|7258
1612528460000|2021-02-05 12:34:20|93.8|93.72|93.78|93.7|93.8|93.72|93.78|93.7|10
1612528470000|2021-02-05 12:34:30|93.8|93.72|93.78|93.72|93.8|93.72|93.76|93.7|53
1612528480000|2021-02-05 12:34:40|93.8|93.74|93.84|93.74|93.84|93.74|93.78|93.72|10284
1612528490000|2021-02-05 12:34:50||93.76||93.8||93.8||93.76|250
1612528500000|2021-02-05 12:35:00|93.88|93.82|93.9|93.84|93.9|93.84|93.88|93.82|3289
1612528510000|2021-02-05 12:35:10|93.92|93.86|94.02|93.94|94.04|93.96|93.92|93.86|4345
1612528520000|2021-02-05 12:35:20|94.04|93.96|94.06|93.98|94.06|93.98|94.04|93.96|5589
1612528530000|2021-02-05 12:35:30|94.08|94|94.14|94.06|94.16|94.06|94.08|94|2658
1612528540000|2021-02-05 12:35:40|94.12||94.12||94.12||94.12||688
1612528550000|2021-02-05 12:35:50|94.1|94.04|94.1|94.04|94.1|94.04|94.1|94.04|4967
1612528560000|2021-02-05 12:36:00|||||||||15000
1612528570000|2021-02-05 12:36:10|94.08|94|94.08|94|94.08|94|94.08|93.98|31009
1612528580000|2021-02-05 12:36:20|94.1|94.02|94.06|94|94.1|94.02|94.04|94|11414
1612528590000|2021-02-05 12:36:30|||||||||2997
1612528610000|2021-02-05 12:36:50|||||||||83
1612528620000|2021-02-05 12:37:00|94.04|93.98|94|93.94|94.04|93.98|94|93.94|19598
1612528630000|2021-02-05 12:37:10|93.98|93.92|93.96|93.86|93.98|93.92|93.96|93.84|8266
1612528650000|2021-02-05 12:37:30|93.92|93.82|93.9|93.8|93.92|93.82|93.9|93.8|212
1612528660000|2021-02-05 12:37:40|93.88|93.82|93.88|93.8|93.88|93.82|93.88|93.8|0
1612528670000|2021-02-05 12:37:50|||||||||5286
1612528680000|2021-02-05 12:38:00|93.86|93.78|93.82|93.76|93.86|93.78|93.82|93.76|60
1612528690000|2021-02-05 12:38:10|93.86|93.78|93.84|93.76|93.88|93.8|93.82|93.74|4736
1612528700000|2021-02-05 12:38:20|93.86|93.74|93.82|93.76|93.86|93.76|93.82|93.74|385
1612528710000|2021-02-05 12:38:30||93.74||93.76||93.76||93.74|10671
1612528750000|2021-02-05 12:39:10|93.8|93.78|93.92|93.84|93.92|93.84|93.8|93.76|10839
1612528780000|2021-02-05 12:39:40|93.94|93.86|93.98|93.88|93.98|93.88|93.94|93.86|6606
1612528790000|2021-02-05 12:39:50||93.9||93.92||93.92||93.9|93
1612528800000|2021-02-05 12:40:00|||||||||2640
1612528810000|2021-02-05 12:40:10|93.96|93.9|93.9|93.86|93.96|93.9|93.9|93.86|13163
1612528820000|2021-02-05 12:40:20|93.88|93.82|93.88|93.82|93.9|93.82|93.88|93.82|3926
1612528830000|2021-02-05 12:40:30|93.86||93.88||93.88||93.86||5494
1612528840000|2021-02-05 12:40:40|93.86|93.8|93.8|93.72|93.86|93.8|93.8|93.72|905
1612528850000|2021-02-05 12:40:50||93.74||93.74||93.74||93.74|110
1612528870000|2021-02-05 12:41:10|93.78|93.72|93.8|93.72|93.8|93.72|93.78|93.7|136
1612528880000|2021-02-05 12:41:20|93.78|93.7|93.78|93.7|93.78|93.7|93.78|93.7|3532
1612528890000|2021-02-05 12:41:30|93.76|93.68|93.74|93.62|93.76|93.68|93.74|93.62|2552
1612528900000|2021-02-05 12:41:40|93.72|93.6|93.7|93.6|93.72|93.6|93.7|93.6|719
1612528920000|2021-02-05 12:42:00|93.68||93.68||93.68||93.68||0
1612528930000|2021-02-05 12:42:10|93.7|93.62|93.72|93.64|93.72|93.66|93.7|93.62|2788
1612528940000|2021-02-05 12:42:20|93.74|93.66|93.7|93.64|93.74|93.68|93.7|93.62|26381
1612528950000|2021-02-05 12:42:30|93.72|93.62|93.66|93.6|93.72|93.62|93.66|93.6|7601
1612528960000|2021-02-05 12:42:40|||||||||22501
1612528970000|2021-02-05 12:42:50|93.64|93.58|93.62|93.54|93.64|93.58|93.62|93.54|11014
1612528980000|2021-02-05 12:43:00||93.56||93.56||93.56||93.54|15731
1612528990000|2021-02-05 12:43:10|93.6|93.54|93.58|93.5|93.6|93.54|93.58|93.5|20
1612529000000|2021-02-05 12:43:20|93.6||93.58||93.6||93.56||26597
1612529020000|2021-02-05 12:43:40|93.56||93.56||93.56||93.56||2082
1612529030000|2021-02-05 12:43:50|93.58||93.56||93.58||93.56||0
1612529050000|2021-02-05 12:44:10|93.54|93.48|93.56|93.5|93.56|93.52|93.54|93.46|7100
1612529060000|2021-02-05 12:44:20||93.46||93.48||93.48||93.46|0
1612529070000|2021-02-05 12:44:30|||||||||2000
1612529080000|2021-02-05 12:44:40|||||||||3206
1612529090000|2021-02-05 12:44:50|93.58|93.5|93.54|93.46|93.62|93.52|93.54|93.46|22102
1612529100000|2021-02-05 12:45:00|93.56|93.48|93.54|93.44|93.56|93.48|93.54|93.44|5525
1612529110000|2021-02-05 12:45:10||93.46||93.46||93.46||93.46|0
1612529130000|2021-02-05 12:45:30|93.56|93.48|93.58|93.54|93.58|93.54|93.56|93.46|10237
1612529140000|2021-02-05 12:45:40||93.52||93.52||93.52||93.52|53
1612529150000|2021-02-05 12:45:50||93.54||93.54||93.54||93.52|20
1612529160000|2021-02-05 12:46:00|93.6|93.52|93.72|93.66|93.74|93.66|93.6|93.52|16967
1612529190000|2021-02-05 12:46:30|93.68||93.68||93.68||93.68||250
1612529210000|2021-02-05 12:46:50|93.7|93.68|93.84|93.78|93.84|93.78|93.7|93.68|18063
1612529220000|2021-02-05 12:47:00|93.82|93.74|93.82|93.72|93.82|93.74|93.82|93.72|5
1612529230000|2021-02-05 12:47:10|93.8|93.7|93.74|93.68|93.8|93.7|93.74|93.64|6679
1612529250000|2021-02-05 12:47:30|93.72|93.66|93.66|93.58|93.72|93.66|93.66|93.58|2566
1612529270000|2021-02-05 12:47:50|||||||||5000
1612529280000|2021-02-05 12:48:00||93.6||93.58||93.6||93.58|410
1612529290000|2021-02-05 12:48:10|93.64|93.56|93.62|93.52|93.64|93.56|93.6|93.52|0
1612529310000|2021-02-05 12:48:30|||||||||199
1612529340000|2021-02-05 12:49:00|93.56|93.54|93.56|93.52|93.56|93.54|93.56|93.5|533
1612529350000|2021-02-05 12:49:10|93.58|93.56|93.62|93.56|93.62|93.56|93.58|93.52|4603
1612529360000|2021-02-05 12:49:20|93.6|93.52|93.62|93.54|93.62|93.54|93.6|93.52|2092
1612529370000|2021-02-05 12:49:30|93.6|93.56|93.58|93.48|93.6|93.56|93.58|93.46|8554
1612529400000|2021-02-05 12:50:00|93.56|93.46|93.56|93.46|93.56|93.46|93.56|93.46|371
1612529410000|2021-02-05 12:50:10||93.5||93.5||93.5||93.46|1119
1612529420000|2021-02-05 12:50:20||93.52||93.52||93.52||93.5|1001
1612529430000|2021-02-05 12:50:30|93.54|93.5|93.56|93.5|93.56|93.5|93.54|93.5|8091
1612529440000|2021-02-05 12:50:40|93.54||93.56||93.56||93.52||0
1612529460000|2021-02-05 12:51:00|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|4102
1612529480000|2021-02-05 12:51:20|93.56|93.48|93.56|93.5|93.56|93.52|93.54|93.48|2500
1612529490000|2021-02-05 12:51:30|93.54|93.48|93.56|93.48|93.56|93.48|93.54|93.46|15799
1612529500000|2021-02-05 12:51:40|93.54|93.46|93.54|93.46|93.54|93.46|93.52|93.44|4160
1612529510000|2021-02-05 12:51:50|93.52||93.52||93.52||93.52||0
1612529520000|2021-02-05 12:52:00|93.54|93.48|93.56|93.48|93.56|93.48|93.54|93.48|1284
1612529530000|2021-02-05 12:52:10|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|0
1612529540000|2021-02-05 12:52:20|93.52|93.44|93.48|93.42|93.52|93.44|93.48|93.42|16955
1612529550000|2021-02-05 12:52:30|93.5|93.48|93.52|93.44|93.52|93.48|93.5|93.42|10000
1612529560000|2021-02-05 12:52:40|93.5|93.4|93.46|93.4|93.5|93.4|93.46|93.4|3
1612529570000|2021-02-05 12:52:50|93.44|93.38|93.44|93.36|93.48|93.38|93.38|93.34|6024
1612529580000|2021-02-05 12:53:00|93.46|93.38|93.5|93.4|93.52|93.4|93.46|93.38|2089
1612529590000|2021-02-05 12:53:10|||||||||519
1612529650000|2021-02-05 12:54:10|93.52|93.42|93.5|93.42|93.54|93.44|93.48|93.42|14020
1612529660000|2021-02-05 12:54:20|||||||||150
1612529670000|2021-02-05 12:54:30||93.4||93.42||93.42||93.4|23450
1612529680000|2021-02-05 12:54:40|93.48|93.44|93.46|93.4|93.5|93.44|93.42|93.36|3529
1612529710000|2021-02-05 12:55:10|93.44||93.46||93.46||93.44||2890
1612529720000|2021-02-05 12:55:20|||||||||300
1612529730000|2021-02-05 12:55:30|93.44||93.46||93.46||93.44||11755
1612529740000|2021-02-05 12:55:40|93.44||93.46||93.46||93.44||13
1612529750000|2021-02-05 12:55:50|93.44|93.42|93.46|93.42|93.46|93.42|93.44|93.42|1430
1612529770000|2021-02-05 12:56:10|93.5|93.38|93.46|93.38|93.52|93.44|93.46|93.38|19307
1612529780000|2021-02-05 12:56:20|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|324
1612529790000|2021-02-05 12:56:30|93.5|93.42|93.46|93.4|93.5|93.46|93.46|93.4|11686
1612529800000|2021-02-05 12:56:40|93.44|93.36|93.46|93.36|93.46|93.36|93.44|93.36|20
1612529810000|2021-02-05 12:56:50||93.4||93.4||93.4||93.4|11
1612529820000|2021-02-05 12:57:00|93.48|93.38|93.46|93.38|93.48|93.38|93.4|93.36|4256
1612529830000|2021-02-05 12:57:10|93.44||93.44||93.44||93.44||1051
1612529840000|2021-02-05 12:57:20|||||||||3176
1612529850000|2021-02-05 12:57:30|93.42|93.36|93.42|93.36|93.42|93.36|93.42|93.34|300
1612529870000|2021-02-05 12:57:50|||||||||1055
1612529880000|2021-02-05 12:58:00|93.44||93.42||93.44||93.4||0
1612529900000|2021-02-05 12:58:20|93.44||93.42||93.44||93.42||10
1612529930000|2021-02-05 12:58:50|||||||||344
1612529950000|2021-02-05 12:59:10|||||||||807
1612529960000|2021-02-05 12:59:20|93.44|93.38|93.5|93.44|93.5|93.44|93.44|93.36|1729
1612529970000|2021-02-05 12:59:30|93.52|93.46|93.54|93.48|93.54|93.48|93.52|93.46|5093
1612529980000|2021-02-05 12:59:40|||||||||1603
1612529990000|2021-02-05 12:59:50||93.5||93.5||93.5||93.5|7474
1612530000000|2021-02-05 13:00:00|||||||||1000
1612530010000|2021-02-05 13:00:10|||||||||1053
1612530020000|2021-02-05 13:00:20|93.52||93.54||93.54||93.52||7111
1612530040000|2021-02-05 13:00:40|||||||||518
1612530050000|2021-02-05 13:00:50|93.56|93.52|93.76|93.68|93.76|93.68|93.56|93.52|58879
1612530060000|2021-02-05 13:01:00|93.74|93.66|93.7|93.62|93.74|93.66|93.7|93.62|36630
1612530070000|2021-02-05 13:01:10||93.64||93.64||93.64||93.64|0
1612530080000|2021-02-05 13:01:20|93.68|93.6|93.64|93.6|93.68|93.64|93.64|93.58|2255
1612530110000|2021-02-05 13:01:50|93.62|93.58|93.62|93.56|93.62|93.58|93.62|93.56|2855
1612530120000|2021-02-05 13:02:00|93.58|93.54|93.52|93.48|93.58|93.54|93.52|93.48|8678
1612530130000|2021-02-05 13:02:10|93.54|93.5|93.64|93.54|93.64|93.54|93.54|93.5|2000
1612530160000|2021-02-05 13:02:40|93.62|93.52|93.6|93.52|93.62|93.52|93.6|93.5|1007
1612530170000|2021-02-05 13:02:50|93.58|93.5|93.58|93.52|93.58|93.52|93.58|93.48|112
1612530180000|2021-02-05 13:03:00|93.6|93.48|93.6|93.5|93.62|93.54|93.6|93.48|10559
1612530190000|2021-02-05 13:03:10||93.52||93.52||93.52||93.52|0
1612530200000|2021-02-05 13:03:20|93.62|93.54|93.62|93.56|93.62|93.56|93.6|93.54|2248
1612530210000|2021-02-05 13:03:30|93.64|93.58|93.56|93.52|93.66|93.6|93.56|93.52|18607
1612530220000|2021-02-05 13:03:40|93.54|93.5|93.54|93.48|93.56|93.5|93.54|93.48|2417
1612530230000|2021-02-05 13:03:50|93.52|93.54|93.54|93.48|93.56|93.54|93.52|93.48|14155
1612530240000|2021-02-05 13:04:00|93.52|93.46|93.48|93.4|93.52|93.46|93.48|93.4|3653
1612530250000|2021-02-05 13:04:10|93.5|93.42|93.48|93.4|93.54|93.46|93.48|93.4|5465
1612530280000|2021-02-05 13:04:40|||||||||5309
1612530300000|2021-02-05 13:05:00|93.44|93.42|93.48|93.4|93.5|93.42|93.44|93.4|2036
1612530310000|2021-02-05 13:05:10|93.46|93.42|93.46|93.4|93.5|93.44|93.44|93.4|9703
1612530320000|2021-02-05 13:05:20||93.42||93.42||93.42||93.4|162
1612530330000|2021-02-05 13:05:30|||||||||407
1612530340000|2021-02-05 13:05:40|93.5|93.44|93.54|93.44|93.54|93.44|93.5|93.44|5671
1612530360000|2021-02-05 13:06:00|93.52|93.42|93.48|93.4|93.52|93.42|93.48|93.4|815
1612530370000|2021-02-05 13:06:10|93.5|93.44|93.48|93.4|93.5|93.44|93.48|93.4|10498
1612530380000|2021-02-05 13:06:20|||||||||63
1612530390000|2021-02-05 13:06:30|93.5|93.42|93.48|93.4|93.5|93.42|93.48|93.4|689
1612530400000|2021-02-05 13:06:40|93.46||93.48||93.48||93.46||295
1612530410000|2021-02-05 13:06:50|93.46|93.38|93.44|93.36|93.46|93.38|93.44|93.34|3682
1612530420000|2021-02-05 13:07:00|93.42|93.34|93.44|93.38|93.44|93.38|93.4|93.34|26964
1612530430000|2021-02-05 13:07:10|93.46|93.44|93.46|93.42|93.46|93.44|93.42|93.38|44706
1612530440000|2021-02-05 13:07:20|||||||||1323
1612530460000|2021-02-05 13:07:40|93.5|93.44|93.52|93.48|93.54|93.48|93.5|93.44|3366
1612530470000|2021-02-05 13:07:50|93.54|93.5|93.58|93.52|93.6|93.52|93.54|93.46|3509
1612530480000|2021-02-05 13:08:00|93.6||93.58||93.6||93.58||0
1612530490000|2021-02-05 13:08:10|93.56|93.5|93.56|93.48|93.56|93.5|93.56|93.48|2837
1612530500000|2021-02-05 13:08:20|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|0
1612530520000|2021-02-05 13:08:40|93.52|93.44|93.48|93.42|93.52|93.44|93.48|93.42|10249
1612530530000|2021-02-05 13:08:50|93.46|93.4|93.46|93.36|93.46|93.4|93.46|93.36|7291
1612530540000|2021-02-05 13:09:00||93.38||93.36||93.38||93.36|2117
1612530560000|2021-02-05 13:09:20|93.48|93.38|93.48|93.4|93.48|93.4|93.48|93.38|406
1612530570000|2021-02-05 13:09:30|93.46|93.38|93.46|93.36|93.46|93.38|93.46|93.36|50
1612530580000|2021-02-05 13:09:40|93.44|93.38|93.44|93.36|93.44|93.4|93.44|93.36|3500
1612530590000|2021-02-05 13:09:50|93.42|93.38|93.46|93.38|93.46|93.4|93.42|93.36|5847
1612530610000|2021-02-05 13:10:10|93.44|93.36|93.46|93.38|93.46|93.38|93.44|93.36|519
1612530620000|2021-02-05 13:10:20|||||||||8064
1612530630000|2021-02-05 13:10:30|||||||||12819
1612530640000|2021-02-05 13:10:40|93.48|93.46|93.54|93.46|93.56|93.54|93.48|93.46|18966
1612530650000|2021-02-05 13:10:50|93.56|93.48|93.62|93.52|93.62|93.52|93.54|93.44|4727
1612530670000|2021-02-05 13:11:10|93.6||93.6||93.6||93.6||10
1612530680000|2021-02-05 13:11:20|93.62|93.54|93.68|93.58|93.68|93.58|93.62|93.54|4519
1612530690000|2021-02-05 13:11:30|||||||||1050
1612530710000|2021-02-05 13:11:50|93.7|93.6|93.66|93.6|93.7|93.6|93.66|93.6|12585
1612530720000|2021-02-05 13:12:00|||||||||29
1612530730000|2021-02-05 13:12:10|93.64|93.58|93.62|93.58|93.64|93.6|93.6|93.54|20491
1612530740000|2021-02-05 13:12:20|93.6|93.54|93.6|93.52|93.6|93.54|93.6|93.52|652
1612530750000|2021-02-05 13:12:30|93.58|93.54|93.58|93.54|93.58|93.54|93.58|93.54|22
1612530760000|2021-02-05 13:12:40|||||||||419
1612530770000|2021-02-05 13:12:50|93.56|93.5|93.56|93.5|93.56|93.5|93.56|93.5|472
1612530780000|2021-02-05 13:13:00||93.54||93.5||93.54||93.5|6074
1612530790000|2021-02-05 13:13:10|93.54|93.46|93.52|93.44|93.54|93.46|93.52|93.44|1269
1612530800000|2021-02-05 13:13:20|93.5|93.42|93.48|93.42|93.5|93.42|93.48|93.4|106
1612530810000|2021-02-05 13:13:30|||||||||1583
1612530820000|2021-02-05 13:13:40||93.44||93.44||93.44||93.44|10
1612530830000|2021-02-05 13:13:50|93.46|93.4|93.46|93.38|93.46|93.4|93.46|93.38|3
1612530850000|2021-02-05 13:14:10|93.48|93.4|93.46|93.38|93.48|93.4|93.46|93.38|3401
1612530860000|2021-02-05 13:14:20|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|0
1612530870000|2021-02-05 13:14:30||93.42||93.4||93.42||93.4|2100
1612530880000|2021-02-05 13:14:40|||||||||10000
1612530890000|2021-02-05 13:14:50|93.46|93.38|93.48|93.4|93.48|93.4|93.44|93.38|11163
1612530900000|2021-02-05 13:15:00|93.5|93.42|93.52|93.46|93.52|93.46|93.48|93.42|50841
1612530910000|2021-02-05 13:15:10|||||||||9774
1612530920000|2021-02-05 13:15:20|93.54|93.48|93.54|93.48|93.54|93.48|93.52|93.48|6297
1612530930000|2021-02-05 13:15:30|93.56|93.5|93.62|93.56|93.62|93.56|93.56|93.48|5038
1612530940000|2021-02-05 13:15:40|93.64|93.6|93.66|93.62|93.66|93.62|93.64|93.6|6281
1612530950000|2021-02-05 13:15:50|93.68|93.64|93.72|93.66|93.74|93.66|93.68|93.64|4886
1612530970000|2021-02-05 13:16:10||93.64||93.66||93.66||93.64|2145
1612530980000|2021-02-05 13:16:20|93.7|93.64|93.7|93.62|93.7|93.64|93.66|93.6|8344
1612530990000|2021-02-05 13:16:30|93.72||93.7||93.72||93.7||0
1612531010000|2021-02-05 13:16:50|93.72|93.64|93.7|93.62|93.72|93.64|93.7|93.62|25
1612531040000|2021-02-05 13:17:20|93.72|93.6|93.7|93.62|93.76|93.68|93.68|93.6|5214
1612531050000|2021-02-05 13:17:30||93.64||93.64||93.64||93.64|3177
1612531060000|2021-02-05 13:17:40|93.72|93.66|93.74|93.66|93.74|93.66|93.72|93.66|1020
1612531070000|2021-02-05 13:17:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|1
1612531080000|2021-02-05 13:18:00|93.74|93.66|93.74|93.66|93.74|93.66|93.74|93.66|2
1612531090000|2021-02-05 13:18:10||93.68||93.66||93.7||93.66|53
1612531100000|2021-02-05 13:18:20|93.72|93.68|93.74|93.68|93.74|93.68|93.72|93.68|26
1612531110000|2021-02-05 13:18:30|||||||||1048
1612531120000|2021-02-05 13:18:40||93.7||93.7||93.7||93.7|283
1612531130000|2021-02-05 13:18:50||93.68||93.68||93.68||93.68|3639
1612531160000|2021-02-05 13:19:20|93.72|93.66|93.72|93.66|93.74|93.66|93.7|93.64|11425
1612531170000|2021-02-05 13:19:30||93.64||93.64||93.64||93.64|25
1612531180000|2021-02-05 13:19:40||93.66||93.64||93.66||93.64|1067
1612531190000|2021-02-05 13:19:50||93.66||93.64||93.66||93.64|50
1612531200000|2021-02-05 13:20:00|93.74|93.66|93.78|93.72|93.78|93.74|93.74|93.66|24196
1612531210000|2021-02-05 13:20:10|93.8|93.74|93.86|93.8|93.86|93.8|93.8|93.74|11304
1612531220000|2021-02-05 13:20:20||93.82||93.82||93.82||93.8|5331
1612531230000|2021-02-05 13:20:30|93.88|93.8|93.98|93.92|93.98|93.92|93.88|93.8|9843
1612531240000|2021-02-05 13:20:40|93.92|93.94|93.88|93.82|93.92|93.94|93.88|93.8|26361
1612531250000|2021-02-05 13:20:50|93.9||93.9||93.9||93.9||408
1612531260000|2021-02-05 13:21:00|93.92|93.84|93.94|93.86|93.94|93.86|93.92|93.84|418
1612531270000|2021-02-05 13:21:10|93.92|93.82|93.88|93.82|93.92|93.82|93.88|93.82|2335
1612531280000|2021-02-05 13:21:20|93.9||93.9||93.92||93.9||21
1612531290000|2021-02-05 13:21:30|93.88||93.88||93.88||93.86||5504
1612531300000|2021-02-05 13:21:40|||||||||100
1612531320000|2021-02-05 13:22:00|||||||||3696
1612531330000|2021-02-05 13:22:10|93.86|93.8|93.86|93.78|93.88|93.8|93.86|93.76|5747
1612531340000|2021-02-05 13:22:20|93.88|93.8|93.88|93.8|93.88|93.8|93.88|93.8|6426
1612531350000|2021-02-05 13:22:30|93.86|93.82|93.88|93.8|93.88|93.82|93.86|93.8|5186
1612531360000|2021-02-05 13:22:40|||||||||10049
1612531380000|2021-02-05 13:23:00||93.82||93.82||93.82||93.82|0
1612531390000|2021-02-05 13:23:10|93.9|93.88|93.86|93.82|93.92|93.88|93.86|93.8|12772
1612531400000|2021-02-05 13:23:20|93.88||93.88||93.88||93.88||3345
1612531420000|2021-02-05 13:23:40|||||||||519
1612531440000|2021-02-05 13:24:00|93.9|93.84|93.9|93.82|93.9|93.84|93.9|93.82|6968
1612531450000|2021-02-05 13:24:10||93.84||93.86||93.86||93.84|7748
1612531460000|2021-02-05 13:24:20|93.94|93.88|94|93.92|94.02|93.92|93.94|93.88|1089
1612531470000|2021-02-05 13:24:30|93.98|93.9|93.9|93.86|93.98|93.9|93.9|93.86|10290
1612531500000|2021-02-05 13:25:00|93.94|93.88|93.94|93.86|94|93.92|93.94|93.86|4138
1612531510000|2021-02-05 13:25:10|93.92|93.84|93.9|93.82|93.92|93.84|93.9|93.82|11113
1612531520000|2021-02-05 13:25:20|93.92|93.84|93.94|93.84|93.94|93.84|93.92|93.84|11495
1612531530000|2021-02-05 13:25:30|93.92||93.92||93.92||93.92||0
1612531540000|2021-02-05 13:25:40|93.9|93.86|93.94|93.86|93.94|93.86|93.9|93.84|10016
1612531550000|2021-02-05 13:25:50||93.88||93.88||93.88||93.86|0
1612531570000|2021-02-05 13:26:10|||||||||413
1612531580000|2021-02-05 13:26:20||93.9||93.88||93.92||93.88|3220
1612531590000|2021-02-05 13:26:30|||||||||2814
1612531600000|2021-02-05 13:26:40|||||||||50
1612531610000|2021-02-05 13:26:50|93.98|93.9|93.96|93.88|94|93.9|93.9|93.86|2888
1612531620000|2021-02-05 13:27:00|93.92||93.92||93.92||93.9||3269
1612531630000|2021-02-05 13:27:10||93.86||93.86||93.86||93.86|50
1612531640000|2021-02-05 13:27:20|93.9|93.84|93.9|93.82|93.92|93.84|93.9|93.82|9225
1612531650000|2021-02-05 13:27:30|93.88||93.88||93.88||93.88||0
1612531660000|2021-02-05 13:27:40|||||||||5290
1612531690000|2021-02-05 13:28:10|93.9|93.84|93.92|93.86|93.92|93.88|93.9|93.84|6651
1612531700000|2021-02-05 13:28:20|||||||||6398
1612531720000|2021-02-05 13:28:40|93.94|93.88|93.98|93.9|93.98|93.9|93.94|93.88|4204
1612531730000|2021-02-05 13:28:50|93.96||93.96||93.96||93.96||35
1612531740000|2021-02-05 13:29:00|93.98||93.98||93.98||93.98||2765
1612531750000|2021-02-05 13:29:10|93.96|93.88|93.98|93.9|93.98|93.9|93.96|93.88|86
1612531760000|2021-02-05 13:29:20|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.88|5313
1612531770000|2021-02-05 13:29:30|93.98|93.9|94.08|94|94.08|94|93.98|93.9|9994
1612531780000|2021-02-05 13:29:40|94.1|94.02|94.1|94.02|94.1|94.02|94.1|94.02|1429
1612531790000|2021-02-05 13:29:50|94.12|94.04|94.16|94.04|94.2|94.04|94.1|94.04|0
1612531800000|2021-02-05 13:30:00|94.14|94.02|94.2|94.02|94.2|94.02|94.1|94|11240
1612531810000|2021-02-05 13:30:10|94.18||94.14||94.18||94.14||3006
1612531820000|2021-02-05 13:30:20|94.12|94.04|94.16|94.08|94.16|94.08|94.12|94.04|0
1612531830000|2021-02-05 13:30:30|94.14|94.06|94.08|94|94.14|94.06|94.06|93.94|36408
1612531840000|2021-02-05 13:30:40|94.06|93.98|94.02|93.96|94.06|93.98|94.02|93.96|2500
1612531850000|2021-02-05 13:30:50||93.98||93.98||93.98||93.98|7942
1612531860000|2021-02-05 13:31:00||93.96||93.98||93.98||93.96|941
1612531870000|2021-02-05 13:31:10|94.04|94|94.04|93.96|94.06|94|94.02|93.96|13367
1612531880000|2021-02-05 13:31:20|94.02|93.94|94|93.94|94.02|93.94|94|93.88|2473
1612531890000|2021-02-05 13:31:30|93.98|93.92|93.96|93.9|94|93.92|93.94|93.88|4897
1612531900000|2021-02-05 13:31:40|93.94|93.88|93.88|93.8|93.94|93.88|93.86|93.8|11255
1612531910000|2021-02-05 13:31:50|93.86|93.78|93.82|93.72|93.86|93.78|93.8|93.7|1959
1612531920000|2021-02-05 13:32:00|93.8|93.7|93.74|93.64|93.8|93.7|93.74|93.64|9164
1612531930000|2021-02-05 13:32:10|93.72|93.62|93.64|93.6|93.72|93.64|93.64|93.6|0
1612531940000|2021-02-05 13:32:20|||||||||5340
1612531950000|2021-02-05 13:32:30|93.6|93.56|93.56|93.44|93.64|93.58|93.56|93.44|6617
1612531960000|2021-02-05 13:32:40|93.54||93.52||93.54||93.52||0
1612531970000|2021-02-05 13:32:50|93.54|93.46|93.54|93.44|93.64|93.54|93.54|93.44|68702
1612531980000|2021-02-05 13:33:00||93.46||93.46||93.46||93.46|500
1612531990000|2021-02-05 13:33:10|93.52|93.44|93.52|93.46|93.52|93.46|93.52|93.44|2434
1612532000000|2021-02-05 13:33:20||93.44||93.46||93.46||93.44|26
1612532010000|2021-02-05 13:33:30|||||||||9044
1612532020000|2021-02-05 13:33:40|||||||||10692
1612532030000|2021-02-05 13:33:50|93.54|93.48|93.7|93.62|93.72|93.62|93.54|93.48|33291
1612532040000|2021-02-05 13:34:00|93.72|93.64|93.7|93.6|93.76|93.68|93.7|93.6|17934
1612532050000|2021-02-05 13:34:10||93.62||93.62||93.62||93.62|0
1612532060000|2021-02-05 13:34:20||93.64||93.64||93.64||93.64|0
1612532070000|2021-02-05 13:34:30|93.72|93.7|93.68|93.62|93.72|93.7|93.68|93.58|17178
1612532080000|2021-02-05 13:34:40|93.7|93.64|93.66|93.58|93.7|93.64|93.66|93.56|2655
1612532090000|2021-02-05 13:34:50|93.64|93.56|93.64|93.54|93.64|93.56|93.64|93.54|3598
1612532100000|2021-02-05 13:35:00|93.66|93.56|93.64|93.54|93.66|93.58|93.64|93.54|1980
1612532110000|2021-02-05 13:35:10|||||||||521
1612532120000|2021-02-05 13:35:20|93.66|93.56|93.64|93.56|93.66|93.6|93.64|93.54|8184
1612532130000|2021-02-05 13:35:30|||||||||521
1612532150000|2021-02-05 13:35:50|93.66|93.58|93.66|93.62|93.66|93.62|93.66|93.56|3337
1612532160000|2021-02-05 13:36:00||93.6||93.6||93.6||93.6|3455
1612532170000|2021-02-05 13:36:10|93.68|93.62|93.76|93.68|93.76|93.68|93.68|93.62|7096
1612532180000|2021-02-05 13:36:20|93.82|93.7|93.8|93.72|93.82|93.74|93.8|93.68|11674
1612532190000|2021-02-05 13:36:30|93.82|93.7|93.78|93.7|93.82|93.8|93.78|93.68|19373
1612532200000|2021-02-05 13:36:40|93.8|93.68|93.8|93.7|93.82|93.7|93.8|93.68|54
1612532220000|2021-02-05 13:37:00|93.82|93.72|93.82|93.72|93.84|93.72|93.82|93.72|26500
1612532230000|2021-02-05 13:37:10||93.7||93.7||93.7||93.7|1485
1612532240000|2021-02-05 13:37:20|93.8|93.68|93.78|93.68|93.8|93.68|93.78|93.68|0
1612532250000|2021-02-05 13:37:30|93.8|93.7|93.84|93.74|93.84|93.74|93.8|93.7|54077
1612532260000|2021-02-05 13:37:40|93.86||93.86||93.86||93.86||13797
1612532280000|2021-02-05 13:38:00|93.88|93.76|93.96|93.9|93.96|93.92|93.88|93.76|16974
1612532300000|2021-02-05 13:38:20|93.98|93.92|94|93.92|94|93.98|93.98|93.92|17390
1612532310000|2021-02-05 13:38:30||93.94||93.94||93.94||93.94|0
1612532320000|2021-02-05 13:38:40||93.92||93.92||93.92||93.92|0
1612532330000|2021-02-05 13:38:50|94.02|93.94|94.1|94.04|94.1|94.04|94.02|93.94|3304
1612532340000|2021-02-05 13:39:00|94.14|94.06|94.16|94.08|94.18|94.08|94.14|94.06|2580
1612532350000|2021-02-05 13:39:10|94.14|94.06|94.16|94.06|94.2|94.16|94.12|94.04|18653
1612532360000|2021-02-05 13:39:20|94.14|94.04|94.14|94.06|94.14|94.08|94.06|94.02|7091
1612532370000|2021-02-05 13:39:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|10559
1612532380000|2021-02-05 13:39:40|94.08|94.06|94.1|94.02|94.14|94.06|94.06|94.02|11660
1612532390000|2021-02-05 13:39:50|94.08|94|94|93.94|94.08|94|94|93.9|10831
1612532400000|2021-02-05 13:40:00|93.96||93.96||93.96||93.96||0
1612532410000|2021-02-05 13:40:10|94|93.96|94|93.94|94|93.96|94|93.94|3
1612532420000|2021-02-05 13:40:20|93.98|93.92|93.96|93.9|93.98|93.92|93.92|93.86|3832
1612532430000|2021-02-05 13:40:30|93.94|93.92|93.96|93.92|93.96|93.92|93.94|93.92|3816
1612532440000|2021-02-05 13:40:40||93.9||93.9||93.9||93.9|0
1612532450000|2021-02-05 13:40:50|93.98|93.92|94|93.92|94|93.94|93.98|93.9|4103
1612532460000|2021-02-05 13:41:00|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|0
1612532470000|2021-02-05 13:41:10|93.96|93.92|94|93.92|94|93.92|93.94|93.92|9160
1612532480000|2021-02-05 13:41:20|93.98|93.9|93.98|93.9|93.98|93.9|93.98|93.9|0
1612532500000|2021-02-05 13:41:40|||||||||532
1612532510000|2021-02-05 13:41:50|94|93.92|94.04|93.96|94.06|93.96|94|93.92|3711
1612532540000|2021-02-05 13:42:20|94|93.98|94.12|94.06|94.12|94.06|94|93.98|1579
1612532550000|2021-02-05 13:42:30|94.1|94.04|94.06|94|94.1|94.04|94.06|94|8231
1612532560000|2021-02-05 13:42:40|94.04|93.98|94|93.94|94.04|93.98|94|93.94|37570
1612532570000|2021-02-05 13:42:50|93.98|93.92|93.96|93.9|93.98|93.92|93.94|93.9|6969
1612532590000|2021-02-05 13:43:10|93.94|93.88|93.94|93.9|93.94|93.9|93.92|93.84|5202
1612532600000|2021-02-05 13:43:20|93.96|93.92|93.94|93.9|93.96|93.92|93.94|93.9|8678
1612532620000|2021-02-05 13:43:40|93.96|93.92|94.04|93.98|94.04|93.98|93.96|93.9|21658
1612532630000|2021-02-05 13:43:50|94.08|94|94.1|94|94.12|94.04|94.08|93.98|14855
1612532640000|2021-02-05 13:44:00|94.08|93.98|94.06|93.98|94.08|93.98|94.06|93.98|0
1612532650000|2021-02-05 13:44:10|94.04|93.96|94|93.96|94.04|93.96|94|93.96|1917
1612532660000|2021-02-05 13:44:20|93.98|93.94|94.02|93.92|94.04|93.94|93.96|93.9|12537
1612532690000|2021-02-05 13:44:50||93.94||93.96||93.96||93.94|0
1612532710000|2021-02-05 13:45:10|94.06|93.98|94.14|94.04|94.14|94.04|94.06|93.98|7929
1612532720000|2021-02-05 13:45:20|94.12||94.12||94.12||94.12||100
1612532730000|2021-02-05 13:45:30|94.1|94.02|94.12|94.04|94.12|94.04|94.08|94.02|8531
1612532740000|2021-02-05 13:45:40|94.1|94.02|94.12|94.04|94.12|94.04|94.1|94.02|0
1612532750000|2021-02-05 13:45:50|||||||||9502
1612532760000|2021-02-05 13:46:00|94.1||94.1||94.1||94.1||12
1612532770000|2021-02-05 13:46:10|94.12|94.02|94.12|94.04|94.12|94.04|94.12|94.02|0
1612532800000|2021-02-05 13:46:40|94.1|94.02|94.12|94.02|94.12|94.02|94.04|93.98|13744
1612532820000|2021-02-05 13:47:00|94.1||94.12||94.12||94.1||414
1612532830000|2021-02-05 13:47:10||94.04||94.06||94.06||94.04|196
1612532840000|2021-02-05 13:47:20||94.04||94.04||94.04||94.02|0
1612532850000|2021-02-05 13:47:30||94.06||94.04||94.06||94.02|30
1612532860000|2021-02-05 13:47:40||94.06||94.08||94.08||94.06|3208
1612532870000|2021-02-05 13:47:50|94.1|94.06|94.1|94.06|94.1|94.06|94.1|94.06|12123
1612532900000|2021-02-05 13:48:20|94.12|94.08|94.1|94.04|94.2|94.12|94.08|94.04|54895
1612532910000|2021-02-05 13:48:30|94.12|94.06|94.2|94.12|94.2|94.14|94.12|94.06|29041
1612532920000|2021-02-05 13:48:40|||||||||8218
1612532930000|2021-02-05 13:48:50|94.22|94.14|94.32|94.24|94.32|94.24|94.22|94.14|9697
1612532940000|2021-02-05 13:49:00|94.3|94.22|94.18|94.08|94.3|94.24|94.18|94.06|23506
1612532950000|2021-02-05 13:49:10||94.1||94.1||94.1||94.08|0
1612532970000|2021-02-05 13:49:30|||||||||53070
1612532990000|2021-02-05 13:49:50|||||||||1000
1612533000000|2021-02-05 13:50:00|94.2|94.12|94.26|94.22|94.26|94.22|94.2|94.12|9167
1612533010000|2021-02-05 13:50:10|94.28|94.2|94.4|94.32|94.4|94.32|94.28|94.2|6705
1612533020000|2021-02-05 13:50:20|94.38|94.3|94.32|94.26|94.38|94.3|94.3|94.24|20403
1612533030000|2021-02-05 13:50:30|94.34||94.34||94.34||94.34||2
1612533040000|2021-02-05 13:50:40|94.36|94.28|94.36|94.3|94.36|94.3|94.36|94.28|9470
1612533050000|2021-02-05 13:50:50|94.34|94.28|94.34|94.26|94.34|94.28|94.32|94.26|335
1612533060000|2021-02-05 13:51:00|94.32||94.32||94.32||94.32||10
1612533070000|2021-02-05 13:51:10|94.34||94.34||94.34||94.34||5511
1612533080000|2021-02-05 13:51:20|94.3|94.28|94.34|94.26|94.34|94.28|94.3|94.26|4202
1612533110000|2021-02-05 13:51:50|94.3|94.28|94.32|94.26|94.34|94.28|94.3|94.26|38098
1612533130000|2021-02-05 13:52:10|94.34|94.24|94.34|94.3|94.34|94.3|94.34|94.24|210
1612533140000|2021-02-05 13:52:20|94.3|94.26|94.32|94.24|94.34|94.26|94.3|94.24|6406
1612533160000|2021-02-05 13:52:40|94.34|94.26|94.34|94.26|94.34|94.26|94.32|94.26|4274
1612533170000|2021-02-05 13:52:50||94.28||94.26||94.3||94.26|0
1612533180000|2021-02-05 13:53:00|94.3|94.28|94.34|94.3|94.34|94.3|94.3|94.28|4979
1612533190000|2021-02-05 13:53:10|94.36|94.32|94.48|94.4|94.48|94.4|94.36|94.32|23380
1612533200000|2021-02-05 13:53:20|94.46|94.38|94.48|94.4|94.48|94.4|94.46|94.38|912
1612533210000|2021-02-05 13:53:30|94.5|94.42|94.5|94.4|94.5|94.42|94.5|94.4|2145
1612533220000|2021-02-05 13:53:40||94.42||94.42||94.42||94.42|6746
1612533230000|2021-02-05 13:53:50|94.48||94.48||94.48||94.48||0
1612533240000|2021-02-05 13:54:00|||||||||619
1612533250000|2021-02-05 13:54:10|94.5|94.44|94.48|94.42|94.54|94.5|94.48|94.42|21978
1612533260000|2021-02-05 13:54:20|94.5|94.44|94.52|94.42|94.54|94.44|94.5|94.42|5349
1612533270000|2021-02-05 13:54:30|94.5|94.4|94.4|94.34|94.5|94.4|94.4|94.34|5596
1612533280000|2021-02-05 13:54:40|94.38|94.36|94.38|94.28|94.38|94.36|94.38|94.26|3485
1612533290000|2021-02-05 13:54:50|94.36|94.3|94.36|94.28|94.36|94.3|94.36|94.26|11
1612533300000|2021-02-05 13:55:00|94.34|94.26|94.34|94.26|94.34|94.26|94.34|94.24|527
1612533310000|2021-02-05 13:55:10|94.32|94.24|94.26|94.18|94.32|94.24|94.26|94.16|94
1612533320000|2021-02-05 13:55:20|94.24|94.16|94.22|94.16|94.26|94.2|94.2|94.14|16712
1612533330000|2021-02-05 13:55:30|94.26|94.18|94.26|94.18|94.26|94.18|94.26|94.18|19378
1612533340000|2021-02-05 13:55:40|94.24|94.16|94.26|94.18|94.26|94.18|94.24|94.16|1404
1612533370000|2021-02-05 13:56:10|94.24|94.16|94.24|94.14|94.26|94.18|94.18|94.1|12833
1612533380000|2021-02-05 13:56:20|||||||||17381
1612533390000|2021-02-05 13:56:30|||||||||711
1612533420000|2021-02-05 13:57:00|94.22|94.12|94.2|94.12|94.22|94.12|94.2|94.12|1180
1612533430000|2021-02-05 13:57:10|94.18|94.14|94.18|94.1|94.18|94.14|94.18|94.1|56
1612533440000|2021-02-05 13:57:20|94.16|94.12|94.12|94.04|94.16|94.14|94.1|94.02|6975
1612533450000|2021-02-05 13:57:30|94.1|94.02|94.1|94|94.12|94.02|94.1|94|397
1612533460000|2021-02-05 13:57:40|94.08|93.96|93.96|93.88|94.08|93.96|93.96|93.86|5842
1612533470000|2021-02-05 13:57:50|||||||||5284
1612533490000|2021-02-05 13:58:10|93.94|93.86|93.9|93.82|93.96|93.86|93.9|93.8|91502
1612533500000|2021-02-05 13:58:20|93.92|93.84|94|93.92|94.02|93.94|93.92|93.84|6287
1612533520000|2021-02-05 13:58:40|93.98|93.9|93.98|93.9|94|93.9|93.98|93.88|23505
1612533540000|2021-02-05 13:59:00|94|93.92|94.04|93.94|94.08|94|94|93.92|17651
1612533560000|2021-02-05 13:59:20|94.02|93.92|94|93.92|94.02|93.94|93.96|93.88|11100
1612533570000|2021-02-05 13:59:30|||||||||2406
1612533580000|2021-02-05 13:59:40|94.02|93.96|94.04|94|94.04|94|94.02|93.96|1895
1612533600000|2021-02-05 14:00:00|94.06|94.02|94.08|94|94.1|94.02|94.04|94|5251
1612533610000|2021-02-05 14:00:10|94.06|93.98|94.02|93.94|94.06|93.98|93.98|93.94|5319
1612533620000|2021-02-05 14:00:20|94.04|93.96|94|93.94|94.04|93.96|94|93.94|0
1612533630000|2021-02-05 14:00:30|94.02|93.96|94.04|93.96|94.04|94|94.02|93.94|18147
1612533640000|2021-02-05 14:00:40|94.06|93.98|94.06|93.98|94.06|94|94.04|93.96|6293
1612533650000|2021-02-05 14:00:50|94.04|93.96|94.06|93.96|94.06|93.96|94.04|93.94|6420
1612533660000|2021-02-05 14:01:00|94.04|93.98|94.06|93.98|94.06|93.98|94.04|93.96|280
1612533670000|2021-02-05 14:01:10|94.08|94.06|94.06|93.98|94.08|94.06|94.06|93.98|12748
1612533680000|2021-02-05 14:01:20|94.04|94|94.06|93.98|94.06|94|94.04|93.96|3462
1612533690000|2021-02-05 14:01:30|94.08|94|94.12|94.06|94.12|94.06|94.08|94|11282
1612533700000|2021-02-05 14:01:40|94.14|94.12|94.16|94.12|94.16|94.12|94.14|94.12|10031
1612533710000|2021-02-05 14:01:50|94.18|94.1|94.18|94.1|94.18|94.1|94.16|94.1|781
1612533720000|2021-02-05 14:02:00|94.2|94.12|94.2|94.14|94.22|94.16|94.2|94.12|38760
1612533730000|2021-02-05 14:02:10||94.12||94.12||94.12||94.12|4391
1612533740000|2021-02-05 14:02:20|||||||||790
1612533750000|2021-02-05 14:02:30|||||||||1043
1612533760000|2021-02-05 14:02:40|94.18|94.1|94.18|94.1|94.2|94.12|94.18|94.1|1926
1612533780000|2021-02-05 14:03:00|94.16|94.12|94.14|94.06|94.16|94.12|94.12|94.06|8833
1612533790000|2021-02-05 14:03:10|94.12|94.08|94.14|94.06|94.14|94.08|94.1|94.02|14064
1612533800000|2021-02-05 14:03:20|94.16|94.08|94.12|94.04|94.18|94.1|94.12|94.04|22119
1612533820000|2021-02-05 14:03:40|94.14|94.06|94.2|94.1|94.2|94.1|94.14|94.04|3180
1612533830000|2021-02-05 14:03:50|94.18|94.12|94.2|94.12|94.2|94.12|94.18|94.12|2991
1612533840000|2021-02-05 14:04:00|94.18|94.1|94.12|94.06|94.18|94.1|94.12|94.06|4056
1612533850000|2021-02-05 14:04:10|94.14|94.08|94.16|94.08|94.18|94.08|94.14|94.08|2742
1612533860000|2021-02-05 14:04:20||94.06||94.06||94.06||94.04|21582
1612533870000|2021-02-05 14:04:30|94.04|94.04|94.1|94.04|94.14|94.04|94.04|94.02|24000
1612533880000|2021-02-05 14:04:40|94.12|94.06|94.14|94.04|94.2|94.1|94.12|94.04|19434
1612533890000|2021-02-05 14:04:50|94.16|94.06|94.14|94.04|94.16|94.06|94.14|94.04|1
1612533900000|2021-02-05 14:05:00||94.06||94.06||94.06||94.06|2000
1612533910000|2021-02-05 14:05:10|94.16|94.08|94.14|94.06|94.16|94.1|94.14|94.06|7010
1612533920000|2021-02-05 14:05:20|94.12|94.04|94.14|94.06|94.16|94.08|94.12|94.04|2500
1612533930000|2021-02-05 14:05:30|94.16|94.08|94.14|94.06|94.16|94.08|94.14|94.06|0
1612533940000|2021-02-05 14:05:40|94.16|94.08|94.2|94.14|94.2|94.14|94.16|94.08|2704
1612533950000|2021-02-05 14:05:50||94.16||94.16||94.16||94.12|6946
1612533970000|2021-02-05 14:06:10|94.22|94.18|94.26|94.18|94.26|94.18|94.22|94.16|5470
1612533980000|2021-02-05 14:06:20|94.24|94.16|94.24|94.16|94.24|94.16|94.24|94.16|531
1612534000000|2021-02-05 14:06:40|94.26|94.18|94.26|94.2|94.26|94.22|94.26|94.16|16809
1612534010000|2021-02-05 14:06:50|94.28|94.22|94.34|94.26|94.34|94.32|94.28|94.22|13014
1612534020000|2021-02-05 14:07:00|94.32|94.24|94.26|94.22|94.32|94.26|94.26|94.22|10353
1612534030000|2021-02-05 14:07:10|||||||||5486
1612534040000|2021-02-05 14:07:20|94.3|94.26|94.32|94.26|94.32|94.26|94.3|94.26|0
1612534050000|2021-02-05 14:07:30|94.3|94.24|94.3|94.22|94.3|94.24|94.3|94.22|2920
1612534060000|2021-02-05 14:07:40|94.28|94.2|94.26|94.2|94.28|94.22|94.26|94.2|15351
1612534070000|2021-02-05 14:07:50|94.24|94.22|94.2|94.12|94.24|94.22|94.2|94.12|6931
1612534080000|2021-02-05 14:08:00||94.14||94.1||94.14||94.1|1084
1612534090000|2021-02-05 14:08:10|||||||||1000
1612534100000|2021-02-05 14:08:20||94.12||94.12||94.12||94.12|15870
1612534110000|2021-02-05 14:08:30|||||||||1200
1612534120000|2021-02-05 14:08:40|94.22|94.14|94.38|94.3|94.38|94.3|94.22|94.14|28258
1612534130000|2021-02-05 14:08:50|94.36|94.28|94.32|94.26|94.36|94.28|94.32|94.26|2661
1612534140000|2021-02-05 14:09:00|94.3|94.24|94.28|94.18|94.3|94.24|94.2|94.14|28739
1612534150000|2021-02-05 14:09:10|94.26||94.28||94.28||94.2||6289
1612534170000|2021-02-05 14:09:30|94.3|94.2|94.32|94.22|94.34|94.22|94.28|94.2|8748
1612534180000|2021-02-05 14:09:40|94.34|94.24|94.38|94.26|94.38|94.26|94.34|94.24|286
1612534190000|2021-02-05 14:09:50|94.36||94.36||94.36||94.36||0
1612534200000|2021-02-05 14:10:00|94.34|94.3|94.38|94.32|94.38|94.32|94.34|94.3|52932
1612534210000|2021-02-05 14:10:10|94.36|94.3|94.34|94.26|94.36|94.3|94.32|94.26|21377
1612534220000|2021-02-05 14:10:20|94.36|94.28|94.34|94.28|94.36|94.28|94.34|94.28|150
1612534230000|2021-02-05 14:10:30|94.36|94.26|94.34|94.26|94.36|94.26|94.34|94.26|0
1612534240000|2021-02-05 14:10:40||94.28||94.26||94.28||94.24|531
1612534260000|2021-02-05 14:11:00||94.28||94.28||94.3||94.28|3960
1612534270000|2021-02-05 14:11:10|||||||||141
1612534280000|2021-02-05 14:11:20|94.32|94.26|94.28|94.22|94.32|94.26|94.28|94.22|962
1612534290000|2021-02-05 14:11:30||94.26||94.26||94.26||94.26|10612
1612534300000|2021-02-05 14:11:40|94.26|94.22|94.28|94.22|94.28|94.22|94.26|94.22|17967
1612534320000|2021-02-05 14:12:00|94.26|94.2|94.26|94.18|94.26|94.2|94.22|94.16|8226
1612534330000|2021-02-05 14:12:10||94.2||94.2||94.2||94.2|339
1612534340000|2021-02-05 14:12:20|||||||||4033
1612534350000|2021-02-05 14:12:30|94.28|94.22|94.26|94.18|94.28|94.24|94.26|94.18|16890
1612534370000|2021-02-05 14:12:50||94.2||94.2||94.2||94.2|1288
1612534380000|2021-02-05 14:13:00||94.22||94.2||94.22||94.2|10
1612534390000|2021-02-05 14:13:10|||||||||3437
1612534400000|2021-02-05 14:13:20|94.28|94.22|94.3|94.24|94.3|94.26|94.28|94.22|16147
1612534430000|2021-02-05 14:13:50|94.32|94.26|94.38|94.3|94.38|94.3|94.32|94.26|4945
1612534440000|2021-02-05 14:14:00||94.32||94.32||94.32||94.32|0
1612534450000|2021-02-05 14:14:10||94.3||94.3||94.3||94.3|0
1612534460000|2021-02-05 14:14:20|94.4|94.32|94.42|94.32|94.44|94.34|94.4|94.3|2703
1612534470000|2021-02-05 14:14:30|94.4|94.3|94.3|94.22|94.4|94.32|94.28|94.22|60556
1612534480000|2021-02-05 14:14:40|94.28|94.2|94.3|94.22|94.3|94.22|94.28|94.2|5633
1612534490000|2021-02-05 14:14:50|94.28|94.2|94.28|94.22|94.28|94.22|94.28|94.2|0
1612534500000|2021-02-05 14:15:00|94.26|94.2|94.2|94.12|94.26|94.2|94.2|94.12|6287
1612534510000|2021-02-05 14:15:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|1881
1612534520000|2021-02-05 14:15:20|94.24||94.24||94.24||94.22||0
1612534550000|2021-02-05 14:15:50|94.22||94.22||94.22||94.22||21685
1612534560000|2021-02-05 14:16:00||94.12||94.12||94.12||94.12|0
1612534570000|2021-02-05 14:16:10|||||||||10528
1612534580000|2021-02-05 14:16:20|94.2||94.18||94.2||94.18||114
1612534590000|2021-02-05 14:16:30|94.2|94.14|94.24|94.16|94.24|94.18|94.2|94.12|25257
1612534600000|2021-02-05 14:16:40|94.2|94.18|94.24|94.2|94.24|94.2|94.2|94.18|4058
1612534610000|2021-02-05 14:16:50|||||||||12193
1612534650000|2021-02-05 14:17:30|94.26|94.22|94.32|94.22|94.34|94.26|94.26|94.22|4133
1612534660000|2021-02-05 14:17:40|94.36|94.24|94.38|94.28|94.38|94.28|94.36|94.24|2246
1612534670000|2021-02-05 14:17:50|94.4|94.3|94.44|94.36|94.48|94.38|94.4|94.3|40087
1612534680000|2021-02-05 14:18:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|1134
1612534690000|2021-02-05 14:18:10|94.4|94.32|94.38|94.32|94.4|94.32|94.38|94.32|1494
1612534710000|2021-02-05 14:18:30|||||||||11255
1612534720000|2021-02-05 14:18:40|94.36|94.34|94.38|94.36|94.38|94.36|94.36|94.34|8367
1612534740000|2021-02-05 14:19:00|||||||||4343
1612534760000|2021-02-05 14:19:20|94.4|94.38|94.46|94.4|94.46|94.4|94.4|94.38|9612
1612534770000|2021-02-05 14:19:30|94.42||94.46||94.46||94.42||5443
1612534790000|2021-02-05 14:19:50|94.48|94.42|94.5|94.4|94.52|94.46|94.48|94.4|11408
1612534800000|2021-02-05 14:20:00|94.48|94.38|94.46|94.38|94.48|94.38|94.42|94.36|3979
1612534810000|2021-02-05 14:20:10||94.36||94.38||94.38||94.36|500
1612534820000|2021-02-05 14:20:20|94.44|94.36|94.46|94.38|94.46|94.38|94.44|94.36|0
1612534830000|2021-02-05 14:20:30|94.44|94.36|94.44|94.38|94.46|94.38|94.44|94.36|13
1612534840000|2021-02-05 14:20:40|94.46|94.4|94.46|94.4|94.46|94.42|94.46|94.36|8919
1612534850000|2021-02-05 14:20:50||94.42||94.42||94.42||94.42|0
1612534860000|2021-02-05 14:21:00|94.48|94.44|94.42|94.36|94.48|94.44|94.42|94.36|9010
1612534870000|2021-02-05 14:21:10|94.46|94.38|94.44|94.38|94.46|94.38|94.44|94.38|0
1612534880000|2021-02-05 14:21:20||94.36||94.36||94.36||94.36|200
1612534890000|2021-02-05 14:21:30||94.4||94.4||94.42||94.4|5594
1612534900000|2021-02-05 14:21:40|94.46|94.42|94.42|94.38|94.48|94.42|94.42|94.38|23796
1612534910000|2021-02-05 14:21:50|94.44|94.4|94.38|94.32|94.44|94.4|94.38|94.3|14234
1612534920000|2021-02-05 14:22:00|94.4|94.34|94.3|94.22|94.4|94.34|94.3|94.22|10026
1612534930000|2021-02-05 14:22:10|94.28|94.2|94.26|94.16|94.28|94.2|94.26|94.16|2997
1612534940000|2021-02-05 14:22:20|94.28|94.18|94.28|94.18|94.28|94.18|94.28|94.18|12
1612534950000|2021-02-05 14:22:30|94.26||94.26||94.26||94.26||15841
1612534970000|2021-02-05 14:22:50|94.24|94.16|94.24|94.14|94.26|94.16|94.24|94.14|0
1612534980000|2021-02-05 14:23:00|94.26|94.16|94.2|94.14|94.26|94.2|94.2|94.14|5648
1612534990000|2021-02-05 14:23:10|94.18|94.12|94.18|94.12|94.2|94.12|94.18|94.12|1088
1612535000000|2021-02-05 14:23:20|94.16|94.14|94.2|94.14|94.2|94.14|94.16|94.14|1201
1612535010000|2021-02-05 14:23:30|94.18|94.12|94.08|94|94.18|94.12|94.08|94|14946
1612535030000|2021-02-05 14:23:50|94.1|94.02|94.08|94.02|94.1|94.04|94.08|94.02|8751
1612535040000|2021-02-05 14:24:00|94.06|94|94.06|94|94.08|94|94.02|94|5903
1612535050000|2021-02-05 14:24:10|||||||||3170
1612535060000|2021-02-05 14:24:20||94.02||94.02||94.02||94.02|5374
1612535070000|2021-02-05 14:24:30|94.1|94.04|93.98|93.92|94.1|94.06|93.98|93.9|19169
1612535080000|2021-02-05 14:24:40|94|93.94|93.98|93.96|94.04|93.96|93.98|93.94|23631
1612535090000|2021-02-05 14:24:50||93.94||93.94||93.96||93.92|8057
1612535100000|2021-02-05 14:25:00||93.92||93.94||93.94||93.9|335
1612535120000|2021-02-05 14:25:20|93.96|93.92|93.98|93.92|93.98|93.92|93.96|93.9|22304
1612535130000|2021-02-05 14:25:30|94|93.98|93.98|93.94|94|93.98|93.98|93.92|32741
1612535140000|2021-02-05 14:25:40|94|93.96|94.04|94|94.04|94|94|93.96|17691
1612535150000|2021-02-05 14:25:50|||||||||685
1612535180000|2021-02-05 14:26:20|94.02|93.98|94.02|93.96|94.02|93.98|94|93.94|3552
1612535190000|2021-02-05 14:26:30|94|93.94|93.96|93.92|94|93.94|93.96|93.9|4001
1612535220000|2021-02-05 14:27:00|93.94|93.9|93.9|93.8|93.94|93.9|93.9|93.8|17851
1612535230000|2021-02-05 14:27:10|||||||||44812
1612535260000|2021-02-05 14:27:40|93.88|93.78|93.82|93.8|93.88|93.8|93.82|93.72|12421
1612535270000|2021-02-05 14:27:50|93.86||93.86||93.88||93.86||22809
1612535280000|2021-02-05 14:28:00|93.84|93.82|93.86|93.78|93.86|93.82|93.84|93.76|37602
1612535290000|2021-02-05 14:28:10|93.84|93.76|93.84|93.74|93.84|93.76|93.82|93.74|44709
1612535300000|2021-02-05 14:28:20|93.82|93.76|93.82|93.76|93.82|93.76|93.82|93.76|100
1612535340000|2021-02-05 14:29:00||93.74||93.74||93.74||93.74|2934
1612535350000|2021-02-05 14:29:10|93.8|93.76|93.82|93.76|93.82|93.76|93.8|93.76|25055
1612535360000|2021-02-05 14:29:20|||||||||2225
1612535370000|2021-02-05 14:29:30|93.84|93.78|93.88|93.82|93.88|93.82|93.82|93.78|7018
1612535380000|2021-02-05 14:29:40|93.9|93.84|93.9|93.84|93.9|93.84|93.9|93.84|91
1612535390000|2021-02-05 14:29:50|93.88|93.82|93.88|93.82|93.88|93.82|93.88|93.82|1328
1612535400000|2021-02-05 14:30:00|93.9|93.84|93.92|93.84|93.94|93.9|93.9|93.84|7779
1612535410000|2021-02-05 14:30:10|93.94|93.86|93.94|93.86|93.96|93.86|93.94|93.84|18257
1612535420000|2021-02-05 14:30:20|93.92|93.84|94.08|94.02|94.08|94.04|93.92|93.84|29237
1612535430000|2021-02-05 14:30:30|94.1|94.04|94.24|94.18|94.28|94.26|94.1|94.04|31920
1612535440000|2021-02-05 14:30:40|94.26|94.14|94.34|94.24|94.36|94.34|94.26|94.14|63570
1612535450000|2021-02-05 14:30:50|94.36|94.26|94.6|94.52|94.6|94.52|94.36|94.26|81277
1612535460000|2021-02-05 14:31:00|94.58|94.5|94.52|94.42|94.58|94.5|94.48|94.4|7594
1612535470000|2021-02-05 14:31:10|94.56|94.44|94.56|94.5|94.6|94.54|94.56|94.44|15477
1612535480000|2021-02-05 14:31:20|94.6|94.52|94.5|94.42|94.6|94.58|94.46|94.38|47850
1612535490000|2021-02-05 14:31:30|94.48|94.4|94.44|94.34|94.54|94.4|94.44|94.32|10212
1612535510000|2021-02-05 14:31:50|94.42|94.32|94.38|94.28|94.42|94.32|94.34|94.22|22806
1612535520000|2021-02-05 14:32:00|94.4|94.3|94.36|94.28|94.4|94.3|94.34|94.26|1138
1612535530000|2021-02-05 14:32:10|94.38|94.3|94.24|94.14|94.4|94.3|94.22|94.12|16222
1612535540000|2021-02-05 14:32:20|94.22|94.12|94.22|94.12|94.22|94.12|94.22|94.1|0
1612535550000|2021-02-05 14:32:30|94.24|94.14|94.28|94.16|94.36|94.26|94.24|94.14|8725
1612535560000|2021-02-05 14:32:40|94.26|94.18|94.28|94.2|94.28|94.2|94.26|94.18|332
1612535570000|2021-02-05 14:32:50|94.3|94.22|94.32|94.22|94.34|94.22|94.3|94.22|234
1612535580000|2021-02-05 14:33:00|94.3|94.2|94.26|94.18|94.3|94.2|94.26|94.18|52044
1612535590000|2021-02-05 14:33:10|94.24|94.16|94.22|94.16|94.24|94.16|94.22|94.16|1046
1612535600000|2021-02-05 14:33:20|94.24|94.18|94.34|94.28|94.36|94.28|94.24|94.18|33445
1612535610000|2021-02-05 14:33:30|94.36|94.26|94.34|94.26|94.36|94.28|94.34|94.26|1652
1612535620000|2021-02-05 14:33:40|94.32|94.24|94.28|94.22|94.32|94.24|94.26|94.22|896
1612535630000|2021-02-05 14:33:50|94.3|94.24|94.3|94.22|94.32|94.24|94.3|94.22|681
1612535640000|2021-02-05 14:34:00|94.28|94.2|94.22|94.16|94.28|94.2|94.22|94.16|13816
1612535650000|2021-02-05 14:34:10|94.24||94.24||94.26||94.22||10
1612535660000|2021-02-05 14:34:20|94.22|94.14|94.16|94.1|94.22|94.14|94.16|94.1|9166
1612535670000|2021-02-05 14:34:30|94.14|94.12|94.14|94.1|94.14|94.12|94.14|94.1|808
1612535680000|2021-02-05 14:34:40|94.16|94.12|94.1|94|94.16|94.12|94.1|94|10070
1612535690000|2021-02-05 14:34:50|||||||||718
1612535700000|2021-02-05 14:35:00|94.08|93.98|93.94|93.84|94.08|93.98|93.94|93.82|24233
1612535710000|2021-02-05 14:35:10|93.96|93.82|94.02|93.94|94.02|94|93.96|93.82|13216
1612535720000|2021-02-05 14:35:20|94|93.92|94|93.9|94|93.92|94|93.9|1310
1612535730000|2021-02-05 14:35:30|93.98|93.86|93.92|93.86|93.98|93.86|93.92|93.82|4757
1612535740000|2021-02-05 14:35:40|93.9|93.84|93.9|93.82|93.9|93.84|93.9|93.8|280
1612535750000|2021-02-05 14:35:50|93.88|93.8|93.84|93.74|93.88|93.8|93.84|93.72|8969
1612535760000|2021-02-05 14:36:00||93.72||93.74||93.74||93.72|11479
1612535770000|2021-02-05 14:36:10|||||||||2800
1612535780000|2021-02-05 14:36:20|93.8|93.72|93.84|93.74|93.84|93.8|93.8|93.72|7780
1612535790000|2021-02-05 14:36:30|93.82|93.72|93.78|93.72|93.82|93.72|93.74|93.64|10062
1612535800000|2021-02-05 14:36:40|93.76|93.7|93.8|93.74|93.8|93.76|93.76|93.66|19608
1612535820000|2021-02-05 14:37:00|93.78|93.72|93.66|93.54|93.8|93.74|93.66|93.52|13169
1612535830000|2021-02-05 14:37:10|93.64|93.52|93.66|93.56|93.7|93.68|93.62|93.5|31747
1612535840000|2021-02-05 14:37:20|93.64|93.54|93.66|93.56|93.68|93.56|93.54|93.5|82090
1612535850000|2021-02-05 14:37:30|93.64|93.52|93.58|93.52|93.7|93.58|93.58|93.5|65377
1612535860000|2021-02-05 14:37:40|93.6|93.54|93.6|93.52|93.6|93.54|93.58|93.52|7011
1612535870000|2021-02-05 14:37:50|93.64|93.54|93.7|93.62|93.78|93.62|93.64|93.54|12386
1612535880000|2021-02-05 14:38:00|93.76|93.64|93.7|93.6|93.84|93.74|93.7|93.58|24700
1612535900000|2021-02-05 14:38:20|||||||||5000
1612535910000|2021-02-05 14:38:30|93.76|93.62|93.76|93.68|93.76|93.68|93.76|93.62|3532
1612535920000|2021-02-05 14:38:40|93.74|93.66|93.74|93.64|93.74|93.66|93.74|93.62|224
1612535930000|2021-02-05 14:38:50|93.72|93.62|93.64|93.54|93.72|93.62|93.64|93.52|16273
1612535940000|2021-02-05 14:39:00|93.66|93.56|93.6|93.5|93.66|93.56|93.54|93.48|52203
1612535950000|2021-02-05 14:39:10|93.58|93.48|93.62|93.52|93.7|93.58|93.56|93.48|96939
1612535960000|2021-02-05 14:39:20|93.66|93.54|93.68|93.62|93.68|93.62|93.66|93.54|9725
1612535970000|2021-02-05 14:39:30|93.72|93.64|93.74|93.64|93.76|93.66|93.72|93.64|15000
1612535980000|2021-02-05 14:39:40|93.72|93.62|93.7|93.62|93.72|93.64|93.7|93.62|16733
1612535990000|2021-02-05 14:39:50|93.72|93.64|93.74|93.64|93.8|93.68|93.72|93.64|290
1612536000000|2021-02-05 14:40:00|93.8|93.66|93.7|93.62|93.8|93.66|93.68|93.62|3709
1612536010000|2021-02-05 14:40:10|93.76|93.64|93.82|93.72|93.82|93.72|93.76|93.64|9828
1612536020000|2021-02-05 14:40:20|93.86|93.7|93.76|93.66|93.86|93.7|93.76|93.66|15625
1612536030000|2021-02-05 14:40:30|93.74||93.72||93.74||93.72||0
1612536050000|2021-02-05 14:40:50|93.7|93.64|93.72|93.62|93.72|93.68|93.68|93.62|22406
1612536060000|2021-02-05 14:41:00|93.74|93.64|93.72|93.64|93.74|93.7|93.72|93.64|15668
1612536070000|2021-02-05 14:41:10|93.74|93.66|93.72|93.64|93.74|93.66|93.72|93.64|330
1612536080000|2021-02-05 14:41:20|93.7|93.62|93.72|93.64|93.74|93.68|93.68|93.62|101811
1612536090000|2021-02-05 14:41:30|93.74|93.66|93.86|93.76|93.88|93.76|93.74|93.66|4529
1612536100000|2021-02-05 14:41:40|93.84|93.78|93.96|93.86|93.98|93.88|93.84|93.78|7544
1612536110000|2021-02-05 14:41:50|94|93.88|94.12|94.04|94.14|94.04|93.98|93.88|2394
1612536120000|2021-02-05 14:42:00|94.14|94.02|94.08|94.02|94.14|94.02|94.08|94.02|1828
1612536130000|2021-02-05 14:42:10|94.06|94|94.02|93.92|94.06|94|94|93.88|12950
1612536150000|2021-02-05 14:42:30|94|93.9|93.94|93.88|94|93.9|93.94|93.84|7656
1612536160000|2021-02-05 14:42:40|93.92|93.84|93.94|93.88|93.94|93.9|93.9|93.78|2757
1612536170000|2021-02-05 14:42:50|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|2047
1612536180000|2021-02-05 14:43:00|93.94|93.88|93.9|93.86|93.94|93.88|93.9|93.86|3174
1612536190000|2021-02-05 14:43:10|93.88|93.88|93.9|93.84|93.92|93.88|93.88|93.84|12109
1612536200000|2021-02-05 14:43:20|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|1690
1612536210000|2021-02-05 14:43:30|93.9|93.84|93.88|93.8|93.9|93.86|93.88|93.78|9513
1612536220000|2021-02-05 14:43:40|||||||||219
1612536230000|2021-02-05 14:43:50|93.9|93.82|93.92|93.86|93.94|93.9|93.9|93.82|72458
1612536240000|2021-02-05 14:44:00|93.9|93.84|93.9|93.84|93.9|93.86|93.9|93.82|7370
1612536260000|2021-02-05 14:44:20|93.92|93.86|94.04|93.96|94.06|93.96|93.92|93.86|13372
1612536270000|2021-02-05 14:44:30|94.02|93.94|93.96|93.82|94.02|93.94|93.96|93.82|24786
1612536280000|2021-02-05 14:44:40|||||||||5937
1612536290000|2021-02-05 14:44:50|93.94||93.92||93.94||93.92||232
1612536300000|2021-02-05 14:45:00|93.9|93.8|93.78|93.68|93.9|93.8|93.78|93.68|13492
1612536310000|2021-02-05 14:45:10|93.76|93.66|93.76|93.68|93.8|93.68|93.76|93.66|12
1612536320000|2021-02-05 14:45:20|93.8|93.7|93.78|93.7|93.8|93.72|93.78|93.7|6352
1612536330000|2021-02-05 14:45:30|93.76|93.68|93.68|93.64|93.78|93.68|93.68|93.64|28838
1612536340000|2021-02-05 14:45:40|||||||||2118
1612536350000|2021-02-05 14:45:50|93.7|93.66|93.7|93.64|93.7|93.66|93.7|93.64|6358
1612536360000|2021-02-05 14:46:00|93.74|93.66|93.8|93.74|93.82|93.74|93.7|93.66|95106
1612536370000|2021-02-05 14:46:10|93.78|93.76|93.84|93.8|93.88|93.8|93.78|93.76|7513
1612536380000|2021-02-05 14:46:20|||||||||2114
1612536390000|2021-02-05 14:46:30|93.86|93.82|93.96|93.9|94|93.9|93.86|93.82|1166
1612536400000|2021-02-05 14:46:40|93.94|93.88|93.96|93.9|93.96|93.9|93.94|93.86|0
1612536410000|2021-02-05 14:46:50|||||||||2522
1612536420000|2021-02-05 14:47:00|93.94|93.86|93.88|93.84|93.96|93.86|93.88|93.82|6545
1612536430000|2021-02-05 14:47:10|93.86|93.82|93.84|93.78|93.86|93.82|93.84|93.78|5430
1612536440000|2021-02-05 14:47:20|93.82|93.76|93.8|93.76|93.82|93.76|93.8|93.74|19185
1612536450000|2021-02-05 14:47:30||93.74||93.76||93.76||93.74|58479
1612536460000|2021-02-05 14:47:40|93.78|93.74|93.8|93.76|93.8|93.76|93.78|93.74|2222
1612536470000|2021-02-05 14:47:50|93.82|93.78|94.06|93.96|94.08|93.96|93.82|93.78|32645
1612536480000|2021-02-05 14:48:00||93.94||93.96||93.96||93.94|114
1612536500000|2021-02-05 14:48:20|||||||||9954
1612536510000|2021-02-05 14:48:30|94.04|93.94|94.02|93.94|94.04|93.96|93.98|93.9|12432
1612536520000|2021-02-05 14:48:40||93.96||93.98||93.98||93.96|6337
1612536530000|2021-02-05 14:48:50|94|93.94|94|93.92|94|93.94|94|93.9|4206
1612536540000|2021-02-05 14:49:00|94.02|93.9|94|93.94|94.02|93.94|94|93.9|15147
1612536550000|2021-02-05 14:49:10|93.98|93.96|94|93.94|94|93.96|93.98|93.94|1007
1612536560000|2021-02-05 14:49:20|93.98||94||94||93.98||2056
1612536570000|2021-02-05 14:49:30|93.98|93.96|94|93.96|94|93.96|93.98|93.94|2744
1612536580000|2021-02-05 14:49:40|93.98|93.94|94|93.94|94|93.94|93.98|93.94|2650
1612536590000|2021-02-05 14:49:50|93.98|93.96|93.98|93.94|94|93.96|93.98|93.94|3608
1612536600000|2021-02-05 14:50:00|94|93.96|94|93.96|94|93.96|93.98|93.96|5581
1612536610000|2021-02-05 14:50:10|94.02|93.98|93.86|93.8|94.02|93.98|93.86|93.78|104871
1612536620000|2021-02-05 14:50:20|93.84|93.82|93.84|93.78|93.86|93.84|93.84|93.76|14047
1612536630000|2021-02-05 14:50:30||93.8||93.8||93.8||93.8|280
1612536640000|2021-02-05 14:50:40|93.86|93.78|93.98|93.9|93.98|93.9|93.86|93.78|23271
1612536650000|2021-02-05 14:50:50|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.88|1343
1612536660000|2021-02-05 14:51:00|93.98|93.9|93.98|93.9|94|93.9|93.96|93.88|298
1612536670000|2021-02-05 14:51:10|94|93.88|94.08|94|94.08|94|94|93.88|3412
1612536680000|2021-02-05 14:51:20|94.06||94.08||94.08||94.06||311
1612536690000|2021-02-05 14:51:30|94.06|93.98|94.02|93.96|94.06|93.98|93.98|93.96|25431
1612536700000|2021-02-05 14:51:40|94.04|93.98|94.08|94|94.14|94.06|94.02|93.98|10613
1612536710000|2021-02-05 14:51:50|94.06|93.98|94.06|93.98|94.08|94|94.06|93.98|7234
1612536720000|2021-02-05 14:52:00|94.04|93.96|94|93.92|94.04|93.96|93.94|93.88|30841
1612536730000|2021-02-05 14:52:10|93.98|93.9|94|93.92|94|93.92|93.98|93.9|6692
1612536740000|2021-02-05 14:52:20|93.98|93.9|93.98|93.9|94|93.92|93.98|93.9|3974
1612536750000|2021-02-05 14:52:30|93.96|93.88|93.96|93.86|93.98|93.9|93.94|93.86|12666
1612536760000|2021-02-05 14:52:40|93.94|93.84|93.94|93.88|93.96|93.88|93.92|93.84|76680
1612536770000|2021-02-05 14:52:50|||||||||2129
1612536780000|2021-02-05 14:53:00|93.96|93.9|94.1|94|94.1|94|93.96|93.9|6915
1612536790000|2021-02-05 14:53:10|94.12||94.1||94.12||94.1||748
1612536820000|2021-02-05 14:53:40|94.08|93.98|94.08|93.98|94.08|93.98|94.06|93.96|3965
1612536830000|2021-02-05 14:53:50|94.06|94|94.08|94|94.08|94|94.06|94|0
1612536840000|2021-02-05 14:54:00|94.06||94.06||94.06||94.06||0
1612536850000|2021-02-05 14:54:10|94.04|93.98|94.02|93.96|94.04|93.98|94|93.96|4073
1612536860000|2021-02-05 14:54:20|94|93.94|94|93.92|94|93.94|93.96|93.92|10914
1612536870000|2021-02-05 14:54:30|93.98||93.96||93.98||93.96||0
1612536880000|2021-02-05 14:54:40|94|93.94|94.02|93.92|94.06|94|93.96|93.92|23786
1612536890000|2021-02-05 14:54:50|94|93.9|93.94|93.88|94|93.92|93.94|93.88|4643
1612536900000|2021-02-05 14:55:00|93.92|93.9|93.92|93.84|93.92|93.9|93.9|93.82|46870
1612536910000|2021-02-05 14:55:10|93.94|93.86|93.92|93.86|93.94|93.86|93.92|93.86|2103
1612536920000|2021-02-05 14:55:20|93.9|93.84|93.86|93.78|93.9|93.84|93.86|93.78|36599
1612536930000|2021-02-05 14:55:30|93.84|93.76|93.76|93.72|93.84|93.76|93.76|93.68|8763
1612536940000|2021-02-05 14:55:40|93.74|93.68|93.72|93.66|93.74|93.68|93.72|93.66|3245
1612536950000|2021-02-05 14:55:50|93.7|93.64|93.78|93.68|93.8|93.7|93.68|93.64|13827
1612536960000|2021-02-05 14:56:00|93.76|93.66|93.76|93.68|93.78|93.68|93.74|93.64|5219
1612536970000|2021-02-05 14:56:10|93.74|93.66|93.7|93.64|93.74|93.66|93.7|93.64|2124
1612536980000|2021-02-05 14:56:20|93.68|93.66|93.74|93.64|93.78|93.7|93.68|93.64|19271
1612536990000|2021-02-05 14:56:30|93.72|93.66|93.72|93.64|93.74|93.66|93.7|93.64|14308
1612537000000|2021-02-05 14:56:40|93.7|93.62|93.68|93.62|93.72|93.62|93.66|93.58|17143
1612537010000|2021-02-05 14:56:50|93.7|93.64|93.7|93.62|93.72|93.64|93.66|93.6|30798
1612537020000|2021-02-05 14:57:00|||||||||9
1612537030000|2021-02-05 14:57:10|93.68|93.7|93.76|93.68|93.78|93.72|93.64|93.56|56592
1612537040000|2021-02-05 14:57:20||93.7||93.74||93.74||93.7|2487
1612537050000|2021-02-05 14:57:30|93.8|93.76|93.86|93.78|93.88|93.78|93.8|93.74|6748
1612537060000|2021-02-05 14:57:40|||||||||5571
1612537070000|2021-02-05 14:57:50|93.9|93.8|93.92|93.84|93.94|93.84|93.88|93.8|6186
1612537080000|2021-02-05 14:58:00|93.94|93.82|93.94|93.86|93.98|93.9|93.94|93.82|5797
1612537090000|2021-02-05 14:58:10|93.96|93.88|93.9|93.84|93.96|93.88|93.9|93.84|4838
1612537100000|2021-02-05 14:58:20|93.88|93.82|93.88|93.78|93.9|93.82|93.88|93.78|5156
1612537110000|2021-02-05 14:58:30|93.86|93.8|93.86|93.78|93.88|93.8|93.86|93.78|2191
1612537120000|2021-02-05 14:58:40|93.88|93.8|93.86|93.8|93.88|93.8|93.86|93.8|1782
1612537130000|2021-02-05 14:58:50|93.84|93.78|93.82|93.78|93.84|93.78|93.82|93.76|18771
1612537140000|2021-02-05 14:59:00|93.8|93.76|93.9|93.84|93.9|93.84|93.76|93.7|27520
1612537150000|2021-02-05 14:59:10|93.92|93.86|93.94|93.86|93.96|93.88|93.92|93.84|4102
1612537160000|2021-02-05 14:59:20|93.96|93.88|93.96|93.88|93.96|93.88|93.96|93.88|4197
1612537170000|2021-02-05 14:59:30||93.9||93.88||93.9||93.88|1700
1612537180000|2021-02-05 14:59:40||93.9||93.92||93.92||93.9|277
1612537190000|2021-02-05 14:59:50|93.94|93.9|93.94|93.92|93.96|93.92|93.94|93.88|6796
1612537200000|2021-02-05 15:00:00|93.92|93.88|93.92|93.86|93.94|93.88|93.9|93.86|22944
1612537210000|2021-02-05 15:00:10|93.94|93.88|93.88|93.8|93.96|93.88|93.88|93.8|4861
1612537220000|2021-02-05 15:00:20|93.86||93.84||93.86||93.84||0
1612537230000|2021-02-05 15:00:30|93.86|93.78|93.84|93.76|93.86|93.78|93.84|93.76|4117
1612537240000|2021-02-05 15:00:40|||||||||1031
1612537250000|2021-02-05 15:00:50|93.82|93.78|93.84|93.76|93.84|93.78|93.8|93.76|11697
1612537260000|2021-02-05 15:01:00|93.82|93.78|93.84|93.76|93.84|93.78|93.8|93.76|988
1612537280000|2021-02-05 15:01:20|93.82|93.74|93.84|93.74|93.84|93.76|93.78|93.72|14425
1612537290000|2021-02-05 15:01:30|93.82|93.72|93.82|93.72|93.84|93.76|93.72|93.68|55616
1612537300000|2021-02-05 15:01:40|93.8|93.74|93.82|93.74|93.84|93.76|93.8|93.72|24690
1612537310000|2021-02-05 15:01:50|93.8|93.72|93.82|93.72|93.84|93.76|93.8|93.68|10336
1612537320000|2021-02-05 15:02:00|93.76|93.74|93.82|93.76|93.82|93.78|93.76|93.72|38744
1612537330000|2021-02-05 15:02:10|93.8|93.74|93.82|93.74|93.82|93.76|93.8|93.72|11591
1612537340000|2021-02-05 15:02:20|||||||||279
1612537350000|2021-02-05 15:02:30|93.84|93.76|93.96|93.88|93.96|93.88|93.82|93.76|41963
1612537360000|2021-02-05 15:02:40|93.94|93.86|93.96|93.9|93.96|93.9|93.94|93.84|9355
1612537370000|2021-02-05 15:02:50|93.94|93.88|93.94|93.86|93.96|93.88|93.94|93.86|44277
1612537380000|2021-02-05 15:03:00|93.92|93.84|93.94|93.84|93.96|93.86|93.9|93.84|6794
1612537390000|2021-02-05 15:03:10||93.86||93.86||93.86||93.84|279
1612537400000|2021-02-05 15:03:20|93.92|93.84|93.88|93.8|93.94|93.86|93.88|93.8|11963
1612537410000|2021-02-05 15:03:30|||||||||280
1612537420000|2021-02-05 15:03:40|93.86|93.82|93.9|93.82|93.9|93.82|93.86|93.8|1574
1612537430000|2021-02-05 15:03:50|93.88|93.8|93.86|93.8|93.88|93.82|93.86|93.78|6125
1612537440000|2021-02-05 15:04:00|93.84|93.82|93.86|93.8|93.86|93.82|93.84|93.78|3072
1612537450000|2021-02-05 15:04:10|93.88|93.82|94|93.92|94|93.92|93.88|93.82|18217
1612537460000|2021-02-05 15:04:20|94.04|94|94.06|94|94.1|94.02|94.04|94|15658
1612537470000|2021-02-05 15:04:30||94.02||94.02||94.02||94.02|646
1612537480000|2021-02-05 15:04:40|||||||||280
1612537490000|2021-02-05 15:04:50|94.02|94|94.06|94|94.06|94|94.02|94|3856
1612537500000|2021-02-05 15:05:00|94.1|94.02|94.02|93.98|94.1|94.06|94.02|93.98|28703
1612537510000|2021-02-05 15:05:10|94|93.96|94.02|93.96|94.02|93.96|94|93.96|24336
1612537520000|2021-02-05 15:05:20|94|93.94|93.98|93.92|94|93.94|93.96|93.9|39623
1612537530000|2021-02-05 15:05:30|||||||||360
1612537540000|2021-02-05 15:05:40|||||||||562
1612537550000|2021-02-05 15:05:50|93.96|93.9|93.92|93.88|93.96|93.92|93.92|93.88|3781
1612537560000|2021-02-05 15:06:00|93.9|93.86|93.86|93.78|93.9|93.86|93.86|93.78|12746
1612537570000|2021-02-05 15:06:10|93.88|93.8|93.96|93.88|93.96|93.88|93.88|93.8|3821
1612537580000|2021-02-05 15:06:20|93.94|93.86|93.94|93.86|93.94|93.86|93.94|93.84|586
1612537590000|2021-02-05 15:06:30|||||||||532
1612537600000|2021-02-05 15:06:40|||||||||145
1612537620000|2021-02-05 15:07:00|93.92|93.84|94.02|93.94|94.02|93.94|93.92|93.84|31735
1612537630000|2021-02-05 15:07:10|94|93.92|94.1|94.02|94.1|94.02|94|93.92|6297
1612537640000|2021-02-05 15:07:20|93.94|94|94.08|94|94.08|94|93.94|93.92|150040
1612537650000|2021-02-05 15:07:30|94.06||94.06||94.06||94.06||3810
1612537660000|2021-02-05 15:07:40|94.08|94.02|94.1|94.02|94.1|94.02|94.08|94.02|281
1612537670000|2021-02-05 15:07:50||94.04||94.04||94.04||94.04|3560
1612537680000|2021-02-05 15:08:00|94.08|94.02|94.1|94.02|94.1|94.04|94.08|94|7491
1612537690000|2021-02-05 15:08:10|94.08|94.04|94.08|94.02|94.08|94.04|94.08|94.02|880
1612537700000|2021-02-05 15:08:20|94.06|94.04|94.08|94.04|94.08|94.04|94.06|94.04|10553
1612537710000|2021-02-05 15:08:30||94.02||94.02||94.02||94.02|3926
1612537720000|2021-02-05 15:08:40|94.1|94.08|94.08|94.02|94.1|94.08|94.08|94.02|2399
1612537730000|2021-02-05 15:08:50|94.1|94.04|94.1|94.04|94.1|94.04|94.1|94.04|13713
1612537740000|2021-02-05 15:09:00|94.08|94.02|94.08|94.02|94.1|94.02|94.06|94.02|2545
1612537750000|2021-02-05 15:09:10|94.06|94|94.06|94|94.08|94|94.06|94|7676
1612537760000|2021-02-05 15:09:20|94.04|93.98|94.08|93.98|94.08|94|94.04|93.96|22743
1612537770000|2021-02-05 15:09:30||94||94||94||94|281
1612537780000|2021-02-05 15:09:40|94.06|93.98|94.08|94|94.08|94|94.06|93.98|296
1612537790000|2021-02-05 15:09:50||94.02||94.02||94.02||94|3195
1612537800000|2021-02-05 15:10:00|94.1|94.04|94.3|94.22|94.3|94.22|94.1|94.04|16695
1612537810000|2021-02-05 15:10:10|94.32|94.24|94.36|94.28|94.38|94.28|94.32|94.24|22375
1612537820000|2021-02-05 15:10:20|94.34|94.3|94.34|94.28|94.36|94.3|94.32|94.26|9608
1612537830000|2021-02-05 15:10:30|94.32|94.26|94.32|94.26|94.34|94.26|94.32|94.26|6455
1612537840000|2021-02-05 15:10:40|94.3|94.24|94.28|94.22|94.3|94.24|94.28|94.22|8482
1612537850000|2021-02-05 15:10:50|94.26|94.2|94.26|94.14|94.26|94.2|94.14|94.04|62996
1612537860000|2021-02-05 15:11:00|94.24|94.16|94.3|94.2|94.32|94.24|94.24|94.16|4547
1612537870000|2021-02-05 15:11:10||94.22||94.22||94.22||94.22|330
1612537880000|2021-02-05 15:11:20|94.28||94.28||94.28||94.28||6684
1612537890000|2021-02-05 15:11:30|94.26||94.26||94.28||94.26||2006
1612537900000|2021-02-05 15:11:40|94.24|94.18|94.22|94.14|94.24|94.18|94.22|94.14|808
1612537910000|2021-02-05 15:11:50|94.2||94.2||94.2||94.2||358
1612537920000|2021-02-05 15:12:00|94.22|94.16|94.22|94.16|94.22|94.16|94.22|94.14|2749
1612537930000|2021-02-05 15:12:10|94.2|94.14|94.2|94.14|94.2|94.14|94.2|94.14|2500
1612537940000|2021-02-05 15:12:20|||||||||11847
1612537950000|2021-02-05 15:12:30|94.22|94.16|94.2|94.14|94.22|94.16|94.2|94.14|9030
1612537960000|2021-02-05 15:12:40|||||||||6342
1612537970000|2021-02-05 15:12:50|||||||||10000
1612537980000|2021-02-05 15:13:00|94.22|94.16|94.36|94.3|94.38|94.3|94.22|94.16|75600
1612537990000|2021-02-05 15:13:10|94.34|94.26|94.32|94.26|94.34|94.26|94.32|94.26|3299
1612538000000|2021-02-05 15:13:20|94.34|94.28|94.3|94.24|94.36|94.28|94.3|94.24|19506
1612538010000|2021-02-05 15:13:30|||||||||2216
1612538020000|2021-02-05 15:13:40|94.28|94.22|94.28|94.2|94.3|94.24|94.26|94.2|7121
1612538030000|2021-02-05 15:13:50|94.3|94.22|94.3|94.22|94.34|94.26|94.3|94.22|5521
1612538040000|2021-02-05 15:14:00|94.32|94.24|94.32|94.22|94.34|94.28|94.28|94.2|9825
1612538050000|2021-02-05 15:14:10|94.3|94.2|94.28|94.2|94.32|94.22|94.28|94.2|16106
1612538060000|2021-02-05 15:14:20|94.26||94.3||94.3||94.26||4050
1612538070000|2021-02-05 15:14:30|94.28|94.18|94.16|94.08|94.28|94.18|94.16|94.08|21899
1612538080000|2021-02-05 15:14:40|94.18|94.06|94.14|94.06|94.18|94.1|94.14|94.06|8000
1612538090000|2021-02-05 15:14:50|94.12|94.04|94.12|94.02|94.14|94.06|94.1|94.02|4107
1612538100000|2021-02-05 15:15:00|94.1|94.04|94.14|94.04|94.18|94.08|94.1|94.02|6973
1612538110000|2021-02-05 15:15:10|94.12|94.02|94.1|94.02|94.12|94.04|94.1|94.02|4981
1612538120000|2021-02-05 15:15:20||94.04||94.04||94.04||94.04|896
1612538130000|2021-02-05 15:15:30|94.08||94.08||94.08||94.08||1121
1612538140000|2021-02-05 15:15:40|94.06|94.02|94.04|93.94|94.08|94.02|94|93.94|89261
1612538150000|2021-02-05 15:15:50|94.02|93.92|93.96|93.9|94.02|93.92|93.96|93.9|24413
1612538160000|2021-02-05 15:16:00|93.98|93.92|94.04|94|94.04|94|93.96|93.9|5735
1612538170000|2021-02-05 15:16:10|94.02|93.98|94.06|93.98|94.12|94.04|94.02|93.98|15155
1612538180000|2021-02-05 15:16:20|94.04|93.96|94.04|93.96|94.06|94|93.98|93.96|8463
1612538190000|2021-02-05 15:16:30||93.94||93.96||93.98||93.94|4255
1612538200000|2021-02-05 15:16:40|94.02|93.94|93.96|93.94|94.02|93.96|93.96|93.88|1016
1612538210000|2021-02-05 15:16:50|93.98|93.96|94.02|93.94|94.04|93.96|93.98|93.94|9792
1612538220000|2021-02-05 15:17:00|94|93.92|94.02|93.94|94.02|93.94|93.98|93.92|11771
1612538230000|2021-02-05 15:17:10|94|93.92|94|93.92|94|93.92|93.98|93.92|3371
1612538240000|2021-02-05 15:17:20|||||||||840
1612538250000|2021-02-05 15:17:30|93.98|93.9|93.98|93.88|93.98|93.9|93.94|93.88|7320
1612538260000|2021-02-05 15:17:40|94|93.9|93.98|93.88|94|93.9|93.98|93.88|1797
1612538270000|2021-02-05 15:17:50|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.9|4561
1612538280000|2021-02-05 15:18:00|93.94|93.88|93.94|93.88|93.94|93.88|93.94|93.86|1389
1612538290000|2021-02-05 15:18:10|93.96|93.9|94|93.94|94.02|93.94|93.96|93.9|34924
1612538300000|2021-02-05 15:18:20|94.02|93.96|94.04|93.96|94.04|93.96|94.02|93.96|1681
1612538310000|2021-02-05 15:18:30|94.06|93.98|94.08|94|94.1|94|94.06|93.98|5063
1612538320000|2021-02-05 15:18:40|94.06|93.98|94.04|93.98|94.06|93.98|94.04|93.98|7467
1612538330000|2021-02-05 15:18:50|94|93.96|94|93.92|94.02|93.96|93.96|93.92|9247
1612538340000|2021-02-05 15:19:00|93.98|93.9|93.98|93.9|94|93.92|93.94|93.86|120299
1612538350000|2021-02-05 15:19:10|93.96|93.88|93.96|93.88|93.98|93.9|93.96|93.88|1910
1612538360000|2021-02-05 15:19:20|93.98|93.9|93.94|93.86|93.98|93.9|93.92|93.84|74096
1612538370000|2021-02-05 15:19:30|||||||||5064
1612538380000|2021-02-05 15:19:40||93.88||93.86||93.88||93.86|359
1612538390000|2021-02-05 15:19:50||93.88||93.86||93.88||93.86|1966
1612538400000|2021-02-05 15:20:00|93.92|93.84|93.92|93.86|93.92|93.88|93.88|93.82|107160
1612538410000|2021-02-05 15:20:10|93.94|93.88|93.94|93.9|93.96|93.92|93.94|93.88|47951
1612538420000|2021-02-05 15:20:20|93.96|93.92|93.96|93.92|93.96|93.92|93.94|93.9|1910
1612538430000|2021-02-05 15:20:30|94|93.94|94.1|94.02|94.12|94.02|94|93.94|5284
1612538450000|2021-02-05 15:20:50|||||||||842
1612538460000|2021-02-05 15:21:00|||||||||88166
1612538470000|2021-02-05 15:21:10|94.08|94|93.98|93.92|94.08|94|93.98|93.92|39658
1612538480000|2021-02-05 15:21:20|94||94||94||94||194
1612538490000|2021-02-05 15:21:30|93.98||93.98||93.98||93.98||3016
1612538500000|2021-02-05 15:21:40|93.96|93.88|93.94|93.88|93.96|93.92|93.94|93.88|8339
1612538510000|2021-02-05 15:21:50|93.92||93.92||93.92||93.92||2114
1612538520000|2021-02-05 15:22:00|93.94|93.9|93.94|93.88|93.96|93.9|93.94|93.88|23974
1612538530000|2021-02-05 15:22:10|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|29244
1612538550000|2021-02-05 15:22:30|93.94|93.88|93.94|93.88|93.94|93.88|93.92|93.86|34881
1612538560000|2021-02-05 15:22:40|93.96|93.9|93.96|93.88|93.98|93.94|93.94|93.88|28523
1612538570000|2021-02-05 15:22:50|93.92||93.96||93.96||93.92||842
1612538580000|2021-02-05 15:23:00|93.94||93.94||93.94||93.94||0
1612538590000|2021-02-05 15:23:10|93.96|93.9|94.02|93.94|94.04|93.94|93.94|93.9|21341
1612538600000|2021-02-05 15:23:20|94.04|93.96|94.02|93.96|94.04|93.96|94.02|93.94|180
1612538610000|2021-02-05 15:23:30|||||||||1063
1612538620000|2021-02-05 15:23:40|94|93.94|94|93.94|94.02|93.94|93.98|93.94|27557
1612538630000|2021-02-05 15:23:50|94.02|93.92|94.02|93.96|94.02|93.96|94.02|93.92|3500
1612538640000|2021-02-05 15:24:00|94.04|93.98|94.02|93.96|94.06|93.98|94.02|93.94|5693
1612538650000|2021-02-05 15:24:10||93.94||93.92||93.96||93.92|15
1612538660000|2021-02-05 15:24:20|94|93.94|94|93.92|94|93.94|93.98|93.92|846
1612538670000|2021-02-05 15:24:30|93.98|93.9|93.98|93.92|93.98|93.92|93.98|93.9|2
1612538680000|2021-02-05 15:24:40|94|93.9|93.96|93.88|94|93.9|93.94|93.88|4969
1612538690000|2021-02-05 15:24:50|93.94|93.9|93.94|93.86|93.94|93.9|93.94|93.86|100
1612538700000|2021-02-05 15:25:00|93.96|93.88|93.98|93.9|93.98|93.9|93.96|93.86|387
1612538710000|2021-02-05 15:25:10|93.96|93.92|93.94|93.88|93.96|93.92|93.94|93.88|5503
1612538720000|2021-02-05 15:25:20|93.96|93.9|93.96|93.88|93.98|93.9|93.9|93.88|61763
1612538730000|2021-02-05 15:25:30|93.88|93.86|93.94|93.88|93.96|93.88|93.88|93.86|64000
1612538750000|2021-02-05 15:25:50||93.86||93.88||93.88||93.86|3436
1612538760000|2021-02-05 15:26:00|||||||||8156
1612538770000|2021-02-05 15:26:10|93.92|93.86|93.94|93.88|93.94|93.88|93.92|93.86|4306
1612538790000|2021-02-05 15:26:30|93.92|93.86|93.92|93.86|93.92|93.86|93.92|93.86|6409
1612538810000|2021-02-05 15:26:50|93.94|93.92|94.06|93.98|94.06|93.98|93.94|93.86|14764
1612538820000|2021-02-05 15:27:00|94.08|94|94.14|94.06|94.14|94.06|94.08|94|1435
1612538830000|2021-02-05 15:27:10|94.16|94.08|94.2|94.12|94.2|94.12|94.14|94.06|2744
1612538840000|2021-02-05 15:27:20|94.18|94.1|94.2|94.12|94.22|94.12|94.18|94.1|180
1612538850000|2021-02-05 15:27:30|||||||||515
1612538860000|2021-02-05 15:27:40|94.18||94.18||94.18||94.18||10
1612538870000|2021-02-05 15:27:50|94.16|94.1|94.16|94.1|94.16|94.1|94.16|94.1|5354
1612538880000|2021-02-05 15:28:00|94.14|94.08|94.12|94.1|94.16|94.1|94.12|94.06|6553
1612538900000|2021-02-05 15:28:20|94.1|94.06|94.1|94.06|94.1|94.06|94.1|94.06|81
1612538930000|2021-02-05 15:28:50|94.12|94.08|94.22|94.14|94.22|94.14|94.12|94.06|52559
1612538950000|2021-02-05 15:29:10|94.2|94.16|94.24|94.16|94.24|94.16|94.2|94.14|1033
1612538960000|2021-02-05 15:29:20|94.22|94.18|94.28|94.22|94.28|94.22|94.22|94.18|3591
1612538970000|2021-02-05 15:29:30|94.3|94.24|94.32|94.24|94.32|94.24|94.3|94.24|25
1612538980000|2021-02-05 15:29:40|94.3||94.32||94.32||94.3||60
1612538990000|2021-02-05 15:29:50|94.3|94.26|94.32|94.28|94.32|94.28|94.3|94.24|210
1612539000000|2021-02-05 15:30:00|94.34|94.3|94.34|94.28|94.34|94.3|94.32|94.28|4597
1612539020000|2021-02-05 15:30:20|||||||||4247
1612539030000|2021-02-05 15:30:30|94.36|94.3|94.36|94.28|94.36|94.3|94.34|94.28|946
1612539050000|2021-02-05 15:30:50|94.34||94.34||94.34||94.34||174
1612539060000|2021-02-05 15:31:00|94.36|94.34|94.46|94.4|94.46|94.4|94.36|94.32|4809
1612539070000|2021-02-05 15:31:10|94.48||94.5||94.5||94.48||4420
1612539080000|2021-02-05 15:31:20|94.48|94.42|94.5|94.44|94.5|94.44|94.48|94.42|2418
1612539090000|2021-02-05 15:31:30|94.48|94.42|94.5|94.42|94.5|94.42|94.48|94.4|2472
1612539100000|2021-02-05 15:31:40|94.48|94.48|94.5|94.44|94.5|94.48|94.48|94.42|3312
1612539120000|2021-02-05 15:32:00|94.52|94.46|94.58|94.5|94.6|94.52|94.52|94.46|40280
1612539130000|2021-02-05 15:32:10|94.6|94.52|94.64|94.58|94.64|94.58|94.6|94.52|15373
1612539140000|2021-02-05 15:32:20|94.66|94.6|94.66|94.6|94.68|94.6|94.64|94.52|33965
1612539150000|2021-02-05 15:32:30|94.68|94.58|94.62|94.56|94.68|94.6|94.6|94.56|13393
1612539160000|2021-02-05 15:32:40|94.6|94.54|94.58|94.52|94.6|94.54|94.58|94.52|4019
1612539170000|2021-02-05 15:32:50|94.56||94.58||94.58||94.56||10953
1612539180000|2021-02-05 15:33:00|94.56||94.56||94.56||94.56||721
1612539190000|2021-02-05 15:33:10|94.54|94.5|94.54|94.5|94.54|94.5|94.54|94.5|39786
1612539200000|2021-02-05 15:33:20|94.56||94.56||94.56||94.56||1152
1612539210000|2021-02-05 15:33:30|94.54|94.48|94.46|94.42|94.54|94.5|94.46|94.38|23423
1612539220000|2021-02-05 15:33:40|94.48|94.44|94.46|94.42|94.48|94.44|94.46|94.42|3763
1612539230000|2021-02-05 15:33:50|94.5|94.44|94.54|94.48|94.54|94.48|94.5|94.44|3642
1612539240000|2021-02-05 15:34:00|94.52|94.46|94.48|94.4|94.52|94.46|94.48|94.4|9801
1612539250000|2021-02-05 15:34:10||94.44||94.44||94.44||94.44|0
1612539260000|2021-02-05 15:34:20|94.5|94.46|94.48|94.44|94.52|94.46|94.48|94.44|320
1612539270000|2021-02-05 15:34:30||94.46||94.44||94.46||94.44|11335
1612539290000|2021-02-05 15:34:50|94.46|94.42|94.48|94.44|94.48|94.44|94.46|94.42|2239
1612539300000|2021-02-05 15:35:00||94.46||94.44||94.46||94.44|2480
1612539310000|2021-02-05 15:35:10|94.5|94.46|94.48|94.44|94.5|94.46|94.48|94.42|8152
1612539320000|2021-02-05 15:35:20|94.46|94.46|94.46|94.42|94.46|94.46|94.46|94.42|1569
1612539340000|2021-02-05 15:35:40|||||||||2633
1612539350000|2021-02-05 15:35:50|94.48|94.4|94.46|94.42|94.5|94.44|94.46|94.4|6345
1612539360000|2021-02-05 15:36:00|94.44|94.4|94.46|94.42|94.46|94.42|94.44|94.4|6601
1612539370000|2021-02-05 15:36:10|94.48|94.44|94.6|94.54|94.6|94.54|94.46|94.44|53276
1612539380000|2021-02-05 15:36:20|||||||||26039
1612539390000|2021-02-05 15:36:30|94.58|94.56|94.6|94.56|94.6|94.56|94.58|94.56|1600
1612539410000|2021-02-05 15:36:50|94.58|94.54|94.58|94.54|94.6|94.54|94.58|94.54|10226
1612539440000|2021-02-05 15:37:20|94.56|94.56|94.7|94.62|94.7|94.64|94.56|94.56|12442
1612539450000|2021-02-05 15:37:30||94.64||94.66||94.66||94.64|2085
1612539460000|2021-02-05 15:37:40|94.72|94.68|94.74|94.68|94.74|94.68|94.72|94.68|8253
1612539470000|2021-02-05 15:37:50|94.72||94.7||94.74||94.7||2138
1612539480000|2021-02-05 15:38:00|94.68|94.66|94.68|94.64|94.7|94.66|94.68|94.64|13987
1612539490000|2021-02-05 15:38:10|||||||||1044
1612539500000|2021-02-05 15:38:20|94.7||94.7||94.7||94.7||9421
1612539510000|2021-02-05 15:38:30|94.68||94.7||94.7||94.68||5720
1612539530000|2021-02-05 15:38:50|94.72|94.66|94.82|94.74|94.82|94.74|94.72|94.66|10980
1612539540000|2021-02-05 15:39:00|94.84|94.76|94.82|94.76|94.84|94.78|94.82|94.76|6683
1612539550000|2021-02-05 15:39:10|94.8|94.74|94.8|94.74|94.8|94.74|94.78|94.74|9197
1612539560000|2021-02-05 15:39:20||94.76||94.74||94.76||94.74|25
1612539570000|2021-02-05 15:39:30||94.76||94.76||94.76||94.74|7340
1612539580000|2021-02-05 15:39:40|94.82|94.78|94.88|94.78|94.9|94.82|94.82|94.78|8269
1612539590000|2021-02-05 15:39:50|94.9|94.84|94.9|94.8|94.9|94.84|94.9|94.8|1085
1612539600000|2021-02-05 15:40:00|94.88|94.82|94.78|94.72|94.88|94.82|94.78|94.72|10023
1612539620000|2021-02-05 15:40:20||94.74||94.74||94.74||94.74|15826
1612539630000|2021-02-05 15:40:30|94.76|94.72|94.76|94.72|94.78|94.72|94.76|94.72|1327
1612539640000|2021-02-05 15:40:40|94.74|94.7|94.7|94.68|94.74|94.7|94.7|94.62|2191
1612539650000|2021-02-05 15:40:50|94.68|94.62|94.64|94.58|94.68|94.62|94.62|94.52|2721
1612539660000|2021-02-05 15:41:00|94.62|94.54|94.6|94.52|94.62|94.54|94.6|94.5|1938
1612539670000|2021-02-05 15:41:10|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|2510
1612539680000|2021-02-05 15:41:20|94.54|94.52|94.6|94.54|94.6|94.56|94.54|94.52|20722
1612539690000|2021-02-05 15:41:30||94.52||94.52||94.52||94.52|0
1612539710000|2021-02-05 15:41:50|||||||||900
1612539720000|2021-02-05 15:42:00|94.58||94.58||94.58||94.58||11
1612539730000|2021-02-05 15:42:10|94.6|94.54|94.66|94.58|94.66|94.58|94.6|94.54|46414
1612539740000|2021-02-05 15:42:20|94.68|94.6|94.72|94.66|94.72|94.7|94.68|94.6|13024
1612539760000|2021-02-05 15:42:40|||||||||2295
1612539770000|2021-02-05 15:42:50||94.68||94.68||94.68||94.66|1089
1612539780000|2021-02-05 15:43:00|94.74|94.7|94.76|94.7|94.76|94.7|94.74|94.68|17299
1612539790000|2021-02-05 15:43:10||94.72||94.72||94.72||94.72|10
1612539800000|2021-02-05 15:43:20|94.8|94.74|94.86|94.8|94.88|94.8|94.8|94.74|12728
1612539810000|2021-02-05 15:43:30|94.84|94.78|94.84|94.8|94.86|94.8|94.82|94.74|6593
1612539820000|2021-02-05 15:43:40|94.8|94.78|94.86|94.8|94.86|94.8|94.8|94.78|46650
1612539830000|2021-02-05 15:43:50|||||||||8300
1612539840000|2021-02-05 15:44:00|||||||||3921
1612539850000|2021-02-05 15:44:10||94.82||94.82||94.82||94.82|9932
1612539860000|2021-02-05 15:44:20|94.84|94.8|94.86|94.82|94.86|94.82|94.84|94.8|3880
1612539880000|2021-02-05 15:44:40|94.84|94.78|94.86|94.78|94.86|94.8|94.84|94.78|5112
1612539890000|2021-02-05 15:44:50|94.84|94.8|94.86|94.8|94.86|94.82|94.84|94.78|2713
1612539900000|2021-02-05 15:45:00|94.84|94.78|94.8|94.74|94.84|94.78|94.8|94.74|13528
1612539910000|2021-02-05 15:45:10|94.78|94.76|94.8|94.76|94.8|94.76|94.76|94.74|10602
1612539920000|2021-02-05 15:45:20|94.82|94.8|94.92|94.86|94.92|94.86|94.82|94.76|70897
1612539930000|2021-02-05 15:45:30|94.9|94.82|94.92|94.86|94.92|94.86|94.9|94.82|4299
1612539940000|2021-02-05 15:45:40|94.9|94.9|94.86|94.82|94.92|94.9|94.86|94.82|8680
1612539950000|2021-02-05 15:45:50|94.82|94.8|94.8|94.76|94.82|94.8|94.8|94.76|9854
1612539960000|2021-02-05 15:46:00|94.82||94.82||94.84||94.8||363
1612539970000|2021-02-05 15:46:10|94.84|94.78|94.86|94.78|94.86|94.78|94.8|94.78|4247
1612539990000|2021-02-05 15:46:30|94.88|94.8|94.96|94.88|94.96|94.92|94.86|94.8|70410
1612540000000|2021-02-05 15:46:40|94.98|94.9|94.98|94.92|95|94.96|94.98|94.9|41908
1612540010000|2021-02-05 15:46:50|95|94.9|94.98|94.94|95|94.94|94.98|94.9|3655
1612540020000|2021-02-05 15:47:00|95||94.98||95||94.98||5040
1612540030000|2021-02-05 15:47:10|94.96|94.92|94.94|94.88|94.98|94.92|94.94|94.88|9628
1612540040000|2021-02-05 15:47:20|94.96|94.9|95|94.94|95|94.94|94.96|94.9|7235
1612540050000|2021-02-05 15:47:30|94.98|94.92|94.98|94.9|94.98|94.92|94.9|94.88|113190
1612540060000|2021-02-05 15:47:40|||||||||2164
1612540090000|2021-02-05 15:48:10|94.96|94.92|94.98|94.94|94.98|94.94|94.96|94.92|1735
1612540100000|2021-02-05 15:48:20|95|94.96|94.98|94.94|95|94.96|94.98|94.94|36286
1612540110000|2021-02-05 15:48:30||94.96||94.94||94.96||94.94|38722
1612540120000|2021-02-05 15:48:40|94.94|94.92|94.94|94.9|94.98|94.94|94.94|94.88|37109
1612540140000|2021-02-05 15:49:00|94.92|94.88|94.92|94.88|94.94|94.88|94.92|94.88|27748
1612540160000|2021-02-05 15:49:20|||||||||16208
1612540170000|2021-02-05 15:49:30|94.9|94.86|94.9|94.88|94.92|94.88|94.9|94.86|12471
1612540180000|2021-02-05 15:49:40|||||||||42
1612540190000|2021-02-05 15:49:50|94.88|94.86|94.88|94.86|94.88|94.86|94.88|94.86|3622
1612540200000|2021-02-05 15:50:00|94.86|94.84|94.86|94.82|94.86|94.84|94.84|94.82|22562
1612540210000|2021-02-05 15:50:10||94.84||94.84||94.84||94.84|20741
1612540220000|2021-02-05 15:50:20|94.88|94.86|94.9|94.86|94.9|94.86|94.86|94.84|61106
1612540230000|2021-02-05 15:50:30|||||||||167
1612540240000|2021-02-05 15:50:40|94.88|94.88|94.9|94.88|94.9|94.88|94.88|94.86|1638
1612540250000|2021-02-05 15:50:50|94.92|94.9|94.98|94.9|94.98|94.94|94.9|94.9|25668
1612540260000|2021-02-05 15:51:00|94.96||94.96||94.98||94.96||139
1612540280000|2021-02-05 15:51:20|94.94|94.88|94.88|94.84|94.94|94.88|94.88|94.84|25009
1612540290000|2021-02-05 15:51:30|||||||||50
1612540300000|2021-02-05 15:51:40|94.86|94.82|94.9|94.84|94.9|94.84|94.86|94.82|9758
1612540310000|2021-02-05 15:51:50||94.82||94.84||94.84||94.82|58
1612540320000|2021-02-05 15:52:00|||||||||600
1612540340000|2021-02-05 15:52:20|94.88|94.82|94.8|94.74|94.88|94.82|94.8|94.72|29492
1612540350000|2021-02-05 15:52:30||94.78||94.78||94.78||94.74|22
1612540360000|2021-02-05 15:52:40|94.82|94.8|94.92|94.88|94.96|94.9|94.82|94.8|31344
1612540370000|2021-02-05 15:52:50|94.94|94.9|94.92|94.9|94.96|94.9|94.92|94.9|2017
1612540380000|2021-02-05 15:53:00|94.94|94.88|94.96|94.92|94.98|94.92|94.94|94.88|5058
1612540390000|2021-02-05 15:53:10||94.9||94.9||94.9||94.88|0
1612540410000|2021-02-05 15:53:30|||||||||10556
1612540420000|2021-02-05 15:53:40||94.92||94.9||94.92||94.9|7473
1612540430000|2021-02-05 15:53:50|94.98|94.92|94.96|94.9|94.98|94.92|94.96|94.9|9322
1612540440000|2021-02-05 15:54:00|94.98|94.92|95|94.96|95|94.96|94.98|94.92|18578
1612540450000|2021-02-05 15:54:10|94.98|94.94|95|94.96|95|94.96|94.98|94.94|20937
1612540460000|2021-02-05 15:54:20|94.98|94.94|94.98|94.92|95|94.96|94.96|94.92|28493
1612540470000|2021-02-05 15:54:30|94.96||94.94||94.96||94.94||0
1612540480000|2021-02-05 15:54:40|||||||||21952
1612540490000|2021-02-05 15:54:50|94.92|94.9|94.9|94.86|94.92|94.9|94.9|94.82|21654
1612540500000|2021-02-05 15:55:00|94.88|94.84|94.86|94.8|94.88|94.84|94.86|94.78|696
1612540510000|2021-02-05 15:55:10|94.88|94.82|94.9|94.82|94.9|94.86|94.88|94.82|36160
1612540520000|2021-02-05 15:55:20|94.86|94.84|94.92|94.88|94.94|94.88|94.86|94.84|4158
1612540530000|2021-02-05 15:55:30|94.94|94.9|95|94.94|95|94.96|94.94|94.9|22859
1612540540000|2021-02-05 15:55:40|94.98|94.92|94.98|94.9|94.98|94.92|94.98|94.9|12996
1612540550000|2021-02-05 15:55:50||94.92||94.92||94.92||94.92|13
1612540560000|2021-02-05 15:56:00|||||||||10000
1612540580000|2021-02-05 15:56:20||94.94||94.94||94.94||94.92|1866
1612540590000|2021-02-05 15:56:30|94.96|94.9|94.94|94.9|94.96|94.92|94.94|94.9|10016
1612540600000|2021-02-05 15:56:40|94.92|94.88|94.92|94.88|94.94|94.88|94.92|94.88|5979
1612540610000|2021-02-05 15:56:50|94.94|94.9|94.94|94.88|94.94|94.9|94.92|94.88|8540
1612540630000|2021-02-05 15:57:10||94.9||94.9||94.9||94.9|3097
1612540640000|2021-02-05 15:57:20||94.92||94.88||94.92||94.88|3373
1612540650000|2021-02-05 15:57:30|94.92||94.92||94.92||94.92||3209
1612540660000|2021-02-05 15:57:40|94.9|94.9|94.92|94.86|94.92|94.9|94.9|94.86|41960
1612540670000|2021-02-05 15:57:50|94.94|94.88|94.94|94.88|94.94|94.88|94.94|94.86|43
1612540680000|2021-02-05 15:58:00||94.86||94.88||94.88||94.86|12
1612540690000|2021-02-05 15:58:10|94.96|94.9|94.94|94.9|94.96|94.92|94.9|94.88|41847
1612540700000|2021-02-05 15:58:20|94.92|94.88|94.92|94.88|94.92|94.88|94.92|94.88|3336
1612540710000|2021-02-05 15:58:30|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|9480
1612540720000|2021-02-05 15:58:40|94.92||94.92||94.92||94.92||9114
1612540730000|2021-02-05 15:58:50||94.88||94.88||94.88||94.88|9314
1612540740000|2021-02-05 15:59:00|94.9|94.86|94.92|94.86|94.92|94.88|94.9|94.86|13332
1612540750000|2021-02-05 15:59:10|94.94|94.88|94.92|94.88|94.94|94.92|94.92|94.86|2707
1612540760000|2021-02-05 15:59:20|||||||||10622
1612540770000|2021-02-05 15:59:30|94.9|94.86|94.88|94.84|94.9|94.86|94.88|94.84|12588
1612540780000|2021-02-05 15:59:40|||||||||7229
1612540790000|2021-02-05 15:59:50|94.9|94.88|94.9|94.86|94.92|94.88|94.88|94.84|19215
1612540800000|2021-02-05 16:00:00|94.92|94.88|95.08|95.02|95.08|95.02|94.92|94.88|32202
1612540810000|2021-02-05 16:00:10|||||||||17000
1612540820000|2021-02-05 16:00:20|95.06||95.06||95.06||95.06||15526
1612540830000|2021-02-05 16:00:30|95.04|95|95.06|95|95.08|95.06|95.04|94.98|55460
1612540850000|2021-02-05 16:00:50|95.04|95.02|95.06|95.02|95.06|95.02|95.04|95.02|5268
1612540860000|2021-02-05 16:01:00|95.04|95|95.06|95.02|95.08|95.02|95.04|95|13858
1612540870000|2021-02-05 16:01:10|||||||||4399
1612540880000|2021-02-05 16:01:20|||||||||1472
1612540900000|2021-02-05 16:01:40|95.08|95.04|95.1|95.06|95.1|95.08|95.06|95.02|17685
1612540920000|2021-02-05 16:02:00|95.08|95.04|95.02|95|95.08|95.04|95.02|95|30638
1612540930000|2021-02-05 16:02:10|95.06||95.04||95.06||95.02||38540
1612540940000|2021-02-05 16:02:20|95|94.98|94.98|94.96|95.02|94.98|94.98|94.96|14826
1612540950000|2021-02-05 16:02:30|94.96|94.94|94.96|94.94|94.98|94.94|94.96|94.94|19184
1612540970000|2021-02-05 16:02:50|94.94|94.92|94.94|94.86|94.94|94.92|94.9|94.84|26517
1612540980000|2021-02-05 16:03:00|94.96|94.88|94.94|94.9|94.96|94.9|94.94|94.88|3473
1612541000000|2021-02-05 16:03:20|94.96|94.88|94.88|94.84|94.96|94.88|94.88|94.84|24160
1612541010000|2021-02-05 16:03:30|94.9|94.86|94.86|94.8|94.9|94.86|94.86|94.8|8600
1612541020000|2021-02-05 16:03:40|||||||||1639
1612541030000|2021-02-05 16:03:50|94.84|94.78|94.82|94.76|94.84|94.78|94.82|94.76|8121
1612541050000|2021-02-05 16:04:10|||||||||268
1612541060000|2021-02-05 16:04:20|94.84|94.78|94.86|94.8|94.86|94.82|94.84|94.78|12226
1612541070000|2021-02-05 16:04:30||94.82||94.82||94.82||94.82|10
1612541080000|2021-02-05 16:04:40|94.88|94.84|94.86|94.82|94.88|94.84|94.86|94.78|28312
1612541090000|2021-02-05 16:04:50|94.84|94.8|94.84|94.78|94.86|94.8|94.84|94.76|17020
1612541100000|2021-02-05 16:05:00|94.86|94.8|94.86|94.8|94.88|94.84|94.86|94.8|20500
1612541110000|2021-02-05 16:05:10|94.88|94.82|94.98|94.94|94.98|94.94|94.88|94.82|2274
1612541120000|2021-02-05 16:05:20|95|94.96|95|94.98|95|94.98|95|94.96|6239
1612541130000|2021-02-05 16:05:30|95.02||95.04||95.04||95.02||3293
1612541140000|2021-02-05 16:05:40|95.02|94.96|94.92|94.86|95.02|94.96|94.92|94.86|14818
1612541150000|2021-02-05 16:05:50|94.94|94.88|94.94|94.86|94.94|94.88|94.94|94.84|0
1612541170000|2021-02-05 16:06:10|94.9|94.84|94.88|94.82|94.9|94.84|94.86|94.8|738
1612541180000|2021-02-05 16:06:20|94.86|94.8|94.78|94.74|94.86|94.8|94.78|94.72|5277
1612541190000|2021-02-05 16:06:30|94.76|94.72|94.76|94.72|94.76|94.72|94.76|94.72|602
1612541200000|2021-02-05 16:06:40|94.74|94.74|94.78|94.72|94.78|94.74|94.74|94.72|569
1612541210000|2021-02-05 16:06:50|94.76|94.7|94.78|94.7|94.78|94.7|94.76|94.7|2002
1612541220000|2021-02-05 16:07:00|94.76|94.72|94.78|94.72|94.78|94.72|94.76|94.72|5509
1612541230000|2021-02-05 16:07:10|94.76||94.78||94.78||94.76||1750
1612541240000|2021-02-05 16:07:20|||||||||1037
1612541250000|2021-02-05 16:07:30|94.76||94.78||94.78||94.76||10
1612541260000|2021-02-05 16:07:40|94.8|94.74|94.84|94.8|94.84|94.8|94.8|94.74|17039
1612541270000|2021-02-05 16:07:50|94.82|94.82|94.82|94.76|94.82|94.82|94.8|94.76|12938
1612541280000|2021-02-05 16:08:00|94.8|94.8|94.68|94.64|94.8|94.8|94.68|94.64|10727
1612541290000|2021-02-05 16:08:10|94.66|94.62|94.64|94.6|94.66|94.62|94.62|94.6|9534
1612541300000|2021-02-05 16:08:20|94.66|94.62|94.64|94.58|94.66|94.62|94.64|94.58|847
1612541320000|2021-02-05 16:08:40|94.62|94.56|94.6|94.52|94.62|94.56|94.58|94.5|26539
1612541330000|2021-02-05 16:08:50|94.58|94.54|94.58|94.54|94.62|94.56|94.58|94.52|7347
1612541350000|2021-02-05 16:09:10|||||||||5363
1612541360000|2021-02-05 16:09:20|||||||||5119
1612541370000|2021-02-05 16:09:30|94.56||94.58||94.58||94.56||1376
1612541380000|2021-02-05 16:09:40|||||||||444
1612541390000|2021-02-05 16:09:50|94.6|94.56|94.58|94.56|94.62|94.56|94.58|94.54|13455
1612541400000|2021-02-05 16:10:00|94.6|94.58|94.68|94.62|94.68|94.62|94.6|94.58|11321
1612541410000|2021-02-05 16:10:10|94.7|94.64|94.74|94.7|94.74|94.7|94.7|94.64|5822
1612541420000|2021-02-05 16:10:20|94.76||94.78||94.78||94.76||282
1612541430000|2021-02-05 16:10:30|94.8|94.72|94.78|94.72|94.8|94.72|94.78|94.72|1595
1612541440000|2021-02-05 16:10:40|94.76|94.7|94.74|94.68|94.76|94.7|94.72|94.64|7008
1612541450000|2021-02-05 16:10:50|94.72|94.66|94.72|94.64|94.72|94.68|94.72|94.64|6322
1612541460000|2021-02-05 16:11:00|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|10
1612541470000|2021-02-05 16:11:10|94.68|94.64|94.64|94.62|94.68|94.66|94.64|94.62|21730
1612541480000|2021-02-05 16:11:20|94.66||94.66||94.66||94.66||1309
1612541490000|2021-02-05 16:11:30|94.68|94.64|94.78|94.72|94.8|94.72|94.68|94.64|25391
1612541500000|2021-02-05 16:11:40|94.8||94.78||94.8||94.78||4542
1612541510000|2021-02-05 16:11:50|94.8|94.74|94.8|94.76|94.8|94.76|94.78|94.74|1728
1612541520000|2021-02-05 16:12:00|94.78|94.74|94.72|94.68|94.78|94.74|94.7|94.68|18295
1612541530000|2021-02-05 16:12:10|94.7|94.7|94.7|94.64|94.7|94.7|94.66|94.64|8026
1612541540000|2021-02-05 16:12:20|||||||||554
1612541550000|2021-02-05 16:12:30|94.72|94.66|94.72|94.66|94.72|94.66|94.72|94.64|13627
1612541560000|2021-02-05 16:12:40|94.7||94.72||94.72||94.7||106
1612541570000|2021-02-05 16:12:50|||||||||1668
1612541580000|2021-02-05 16:13:00|94.7|94.64|94.68|94.62|94.72|94.64|94.66|94.62|4870
1612541590000|2021-02-05 16:13:10|94.66|94.64|94.74|94.7|94.74|94.7|94.66|94.64|83922
1612541600000|2021-02-05 16:13:20|94.76|94.72|94.74|94.68|94.8|94.72|94.66|94.62|136182
1612541610000|2021-02-05 16:13:30|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.7|3238
1612541620000|2021-02-05 16:13:40|94.74|94.68|94.7|94.64|94.74|94.68|94.68|94.6|54842
1612541630000|2021-02-05 16:13:50|||||||||10000
1612541640000|2021-02-05 16:14:00||94.66||94.66||94.66||94.66|1542
1612541650000|2021-02-05 16:14:10|94.72|94.68|94.68|94.6|94.76|94.68|94.66|94.58|71489
1612541660000|2021-02-05 16:14:20|94.7|94.62|94.7|94.64|94.72|94.66|94.7|94.6|6821
1612541670000|2021-02-05 16:14:30|94.72|94.66|94.74|94.68|94.74|94.68|94.72|94.66|10144
1612541680000|2021-02-05 16:14:40|94.76|94.7|94.74|94.66|94.76|94.7|94.7|94.64|8904
1612541690000|2021-02-05 16:14:50|94.7||94.72||94.74||94.7||290
1612541700000|2021-02-05 16:15:00|94.7|94.64|94.66|94.62|94.7|94.64|94.66|94.6|21306
1612541710000|2021-02-05 16:15:10|94.64|94.58|94.64|94.6|94.66|94.6|94.62|94.58|2980
1612541720000|2021-02-05 16:15:20|94.62|94.58|94.64|94.58|94.64|94.58|94.62|94.58|9318
1612541730000|2021-02-05 16:15:30||94.6||94.6||94.6||94.6|0
1612541740000|2021-02-05 16:15:40|94.66|94.58|94.62|94.56|94.66|94.58|94.62|94.54|13234
1612541750000|2021-02-05 16:15:50|94.64|94.6|94.64|94.6|94.64|94.6|94.64|94.6|2316
1612541760000|2021-02-05 16:16:00|94.66|94.62|94.66|94.64|94.66|94.64|94.64|94.62|24983
1612541770000|2021-02-05 16:16:10|94.7|94.66|94.72|94.66|94.72|94.66|94.7|94.66|2798
1612541780000|2021-02-05 16:16:20|94.74|94.68|94.72|94.68|94.74|94.68|94.72|94.68|167
1612541790000|2021-02-05 16:16:30|94.7|94.64|94.74|94.68|94.74|94.68|94.7|94.64|8809
1612541800000|2021-02-05 16:16:40||94.66||94.68||94.68||94.66|80
1612541810000|2021-02-05 16:16:50|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.7|0
1612541820000|2021-02-05 16:17:00|94.74|94.68|94.74|94.7|94.74|94.7|94.74|94.68|6922
1612541830000|2021-02-05 16:17:10|||||||||16885
1612541840000|2021-02-05 16:17:20|94.72|94.68|94.74|94.68|94.74|94.68|94.72|94.68|6582
1612541860000|2021-02-05 16:17:40|94.72|94.66|94.7|94.64|94.72|94.66|94.7|94.64|25604
1612541870000|2021-02-05 16:17:50|94.68|94.66|94.74|94.7|94.74|94.7|94.68|94.64|26694
1612541880000|2021-02-05 16:18:00||94.66||94.66||94.66||94.66|6515
1612541890000|2021-02-05 16:18:10||94.68||94.66||94.68||94.66|11535
1612541900000|2021-02-05 16:18:20|||||||||10221
1612541910000|2021-02-05 16:18:30|94.72|94.68|94.72|94.66|94.72|94.68|94.72|94.66|6089
1612541920000|2021-02-05 16:18:40|94.7|94.64|94.7|94.64|94.7|94.66|94.7|94.64|7568
1612541930000|2021-02-05 16:18:50|||||||||5841
1612541940000|2021-02-05 16:19:00|94.68||94.68||94.68||94.68||7675
1612541950000|2021-02-05 16:19:10|94.66|94.62|94.62|94.6|94.68|94.64|94.62|94.6|11423
1612541960000|2021-02-05 16:19:20|94.6|94.56|94.62|94.56|94.62|94.56|94.6|94.54|9632
1612541970000|2021-02-05 16:19:30|94.6|94.54|94.6|94.52|94.6|94.58|94.6|94.52|9633
1612541980000|2021-02-05 16:19:40|94.58|94.5|94.58|94.52|94.58|94.54|94.56|94.5|7611
1612541990000|2021-02-05 16:19:50||94.54||94.54||94.54||94.54|4353
1612542000000|2021-02-05 16:20:00|94.6|94.56|94.5|94.46|94.6|94.56|94.5|94.44|43380
1612542010000|2021-02-05 16:20:10||94.44||94.44||94.44||94.44|39
1612542030000|2021-02-05 16:20:30|94.48|94.42|94.46|94.4|94.48|94.42|94.46|94.4|2504
1612542050000|2021-02-05 16:20:50|94.48|94.42|94.46|94.42|94.48|94.42|94.46|94.42|12845
1612542060000|2021-02-05 16:21:00|94.44|94.4|94.42|94.38|94.44|94.4|94.42|94.38|14469
1612542070000|2021-02-05 16:21:10|94.44|94.4|94.42|94.38|94.44|94.4|94.42|94.38|12458
1612542080000|2021-02-05 16:21:20|94.44|94.4|94.44|94.42|94.46|94.42|94.44|94.4|8412
1612542090000|2021-02-05 16:21:30|94.46|94.44|94.46|94.44|94.48|94.44|94.46|94.42|3843
1612542100000|2021-02-05 16:21:40|94.48|94.42|94.46|94.42|94.48|94.42|94.46|94.42|21669
1612542110000|2021-02-05 16:21:50|||||||||672
1612542120000|2021-02-05 16:22:00|94.44|94.4|94.46|94.42|94.48|94.46|94.44|94.4|44929
1612542130000|2021-02-05 16:22:10|94.48|94.44|94.56|94.5|94.56|94.5|94.48|94.44|6278
1612542140000|2021-02-05 16:22:20|94.58|94.52|94.64|94.58|94.64|94.58|94.58|94.52|1600
1612542150000|2021-02-05 16:22:30|||||||||19998
1612542160000|2021-02-05 16:22:40|94.62|94.54|94.6|94.56|94.62|94.56|94.58|94.54|18705
1612542170000|2021-02-05 16:22:50|94.64||94.62||94.64||94.62||1606
1612542180000|2021-02-05 16:23:00|94.6|94.54|94.6|94.54|94.6|94.54|94.58|94.54|7939
1612542190000|2021-02-05 16:23:10|94.62|94.56|94.62|94.58|94.62|94.58|94.62|94.56|5511
1612542200000|2021-02-05 16:23:20|94.64||94.62||94.64||94.62||0
1612542210000|2021-02-05 16:23:30|94.6|94.56|94.62|94.56|94.62|94.56|94.56|94.54|15757
1612542230000|2021-02-05 16:23:50|94.6||94.62||94.62||94.6||4003
1612542240000|2021-02-05 16:24:00|94.6||94.62||94.62||94.6||6252
1612542250000|2021-02-05 16:24:10|94.6|94.58|94.62|94.58|94.62|94.6|94.6|94.56|7953
1612542260000|2021-02-05 16:24:20|94.6|94.56|94.58|94.56|94.6|94.56|94.58|94.56|7776
1612542270000|2021-02-05 16:24:30|94.56|94.54|94.58|94.54|94.58|94.54|94.54|94.52|14159
1612542280000|2021-02-05 16:24:40|94.6||94.6||94.6||94.58||8357
1612542290000|2021-02-05 16:24:50|94.62|94.56|94.58|94.56|94.62|94.58|94.58|94.54|23108
1612542300000|2021-02-05 16:25:00|94.56|94.52|94.54|94.5|94.58|94.52|94.52|94.48|23058
1612542310000|2021-02-05 16:25:10|94.56||94.56||94.56||94.56||2679
1612542320000|2021-02-05 16:25:20|94.54||94.54||94.54||94.54||147
1612542330000|2021-02-05 16:25:30|94.56|94.52|94.56|94.52|94.56|94.52|94.56|94.52|1503
1612542340000|2021-02-05 16:25:40|||||||||937
1612542350000|2021-02-05 16:25:50|94.54|94.5|94.5|94.48|94.56|94.5|94.5|94.48|12311
1612542360000|2021-02-05 16:26:00|94.52|94.5|94.54|94.48|94.54|94.5|94.52|94.48|8107
1612542370000|2021-02-05 16:26:10|94.56|94.5|94.56|94.52|94.56|94.52|94.56|94.5|2065
1612542380000|2021-02-05 16:26:20|94.54|94.54|94.54|94.52|94.56|94.54|94.54|94.52|8016
1612542390000|2021-02-05 16:26:30|94.56||94.54||94.56||94.54||12823
1612542400000|2021-02-05 16:26:40|94.56|94.54|94.62|94.54|94.62|94.54|94.56|94.54|6306
1612542410000|2021-02-05 16:26:50|94.6|94.58|94.6|94.56|94.6|94.58|94.58|94.56|18002
1612542420000|2021-02-05 16:27:00|94.58|94.52|94.54|94.48|94.58|94.52|94.52|94.46|10922
1612542430000|2021-02-05 16:27:10|94.56|94.5|94.56|94.5|94.58|94.52|94.56|94.5|8930
1612542440000|2021-02-05 16:27:20|94.54|94.46|94.48|94.44|94.54|94.46|94.46|94.38|14705
1612542450000|2021-02-05 16:27:30|94.5|94.46|94.46|94.4|94.5|94.46|94.46|94.4|14275
1612542460000|2021-02-05 16:27:40|94.44|94.38|94.46|94.38|94.46|94.4|94.44|94.36|6825
1612542470000|2021-02-05 16:27:50|94.44|94.4|94.46|94.4|94.46|94.4|94.44|94.38|324
1612542480000|2021-02-05 16:28:00|94.44||94.46||94.46||94.44||2700
1612542490000|2021-02-05 16:28:10|94.44|94.38|94.44|94.38|94.44|94.4|94.4|94.38|16216
1612542500000|2021-02-05 16:28:20|94.42|94.36|94.42|94.38|94.44|94.4|94.4|94.36|160474
1612542520000|2021-02-05 16:28:40||94.4||94.4||94.4||94.38|26918
1612542530000|2021-02-05 16:28:50|94.44|94.42|94.5|94.48|94.5|94.48|94.42|94.42|65268
1612542540000|2021-02-05 16:29:00|94.52|94.44|94.5|94.44|94.52|94.44|94.48|94.44|35999
1612542550000|2021-02-05 16:29:10|94.46|94.46|94.4|94.36|94.48|94.46|94.36|94.34|21033
1612542560000|2021-02-05 16:29:20|94.38|94.34|94.38|94.34|94.38|94.34|94.38|94.34|3826
1612542570000|2021-02-05 16:29:30|||||||||6044
1612542580000|2021-02-05 16:29:40|94.4|94.36|94.44|94.36|94.44|94.36|94.4|94.36|7449
1612542590000|2021-02-05 16:29:50|94.46|94.38|94.6|94.52|94.6|94.52|94.46|94.38|5430
1612771200000|2021-02-08 08:00:00|94.5|94.38|94.54|94.22|95|94.72|94.4|94.2|54058
1612771210000|2021-02-08 08:00:10|94.52|94.24|94.3|94.06|94.52|94.28|94.16|94|38967
1612771220000|2021-02-08 08:00:20|94.28|94.04|94.3|94.04|94.3|94.04|94.26|94|7899
1612771230000|2021-02-08 08:00:30|94.28|94.06|94.34|94.08|94.38|94.08|94.28|94.06|3944
1612771240000|2021-02-08 08:00:40|94.38|94.1|94.4|94.26|94.58|94.26|94.38|94.1|64653
1612771250000|2021-02-08 08:00:50|94.56|94.4|94.7|94.34|94.92|94.64|94.54|94.24|84403
1612771260000|2021-02-08 08:01:00|94.4|94.4|94.76|94.36|94.76|94.4|94.4|94.34|224308
1612771270000|2021-02-08 08:01:10|94.74|94.32|93.9|93.62|94.76|94.5|93.8|93.6|288417
1612771280000|2021-02-08 08:01:20|93.88|93.6|93.56|93.22|93.88|93.6|93.52|93.2|46071
1612771290000|2021-02-08 08:01:30|93.54|93.24|93.42|93.24|93.62|93.26|93.42|93.24|50250
1612771300000|2021-02-08 08:01:40|93.48|93.26|93.36|93.06|93.5|93.26|92.82|92.7|241278
1612771310000|2021-02-08 08:01:50|93.24|93.08|93.26|92.96|93.44|93.24|93|92.96|75262
1612771320000|2021-02-08 08:02:00|93.24|92.98|93.24|92.94|93.44|93.14|93|92.9|27029
1612771330000|2021-02-08 08:02:10|93.06|93.06|93.02|92.8|93.28|93.06|93.02|92.8|38607
1612771340000|2021-02-08 08:02:20|93|92.7|93.2|92.84|93.3|93.02|92.92|92.7|77106
1612771350000|2021-02-08 08:02:30|93.18|92.86|93.06|92.82|93.18|93|93.02|92.8|82456
1612771360000|2021-02-08 08:02:40|93.04|92.8|92.86|92.7|93.06|92.8|92.86|92.7|55464
1612771370000|2021-02-08 08:02:50|92.94|92.72|93.12|92.84|93.12|92.84|92.94|92.72|8240
1612771380000|2021-02-08 08:03:00|92.8|92.82|93.04|92.86|93.14|92.88|92.8|92.76|63850
1612771390000|2021-02-08 08:03:10|93.1|92.88|93.12|92.9|93.3|93.08|93.02|92.88|81464
1612771400000|2021-02-08 08:03:20|92.8|92.88|93.1|92.8|93.26|93|92.8|92.74|73413
1612771410000|2021-02-08 08:03:30|93.08|92.78|93.08|92.9|93.3|93.08|92.98|92.72|55063
1612771420000|2021-02-08 08:03:40|93.1|92.92|93.22|92.98|93.22|93|93.1|92.9|17301
1612771430000|2021-02-08 08:03:50|93.12|93|93.2|93|93.22|93|93.12|92.9|5788
1612771440000|2021-02-08 08:04:00|93.16|92.92|93|92.92|93.16|92.92|93|92.9|13326
1612771450000|2021-02-08 08:04:10|93.1|92.94|93.02|92.86|93.1|92.94|93.02|92.86|17072
1612771460000|2021-02-08 08:04:20|93|92.88|93.12|92.98|93.12|93|93|92.88|5763
1612771470000|2021-02-08 08:04:30|93.1|92.88|92.76|92.52|93.12|92.88|92.76|92.52|75956
1612771480000|2021-02-08 08:04:40|92.74|92.5|92.16|92.02|92.74|92.5|92.16|92.02|177123
1612771490000|2021-02-08 08:04:50|92.2|92.04|92.2|92.02|92.2|92.06|91.92|91.78|125413
1612771500000|2021-02-08 08:05:00|92.18|92|91.9|91.6|92.18|92|91.84|91.5|27882
1612771510000|2021-02-08 08:05:10|91.84|91.62|91.78|91.66|91.9|91.66|91.76|91.5|55217
1612771520000|2021-02-08 08:05:20|91.88|91.68|92.06|91.84|92.08|91.86|91.88|91.68|20670
1612771530000|2021-02-08 08:05:30|92.1|91.82|91.98|91.72|92.14|92.04|91.96|91.72|98254
1612771540000|2021-02-08 08:05:40|91.94|91.74|91.76|91.6|92|91.86|91.76|91.6|37586
1612771550000|2021-02-08 08:05:50|91.7|91.58|91.7|91.58|91.76|91.58|91.7|91.52|25705
1612771560000|2021-02-08 08:06:00|91.68|91.56|91.56|91.38|91.68|91.56|91.44|91.24|52572
1612771570000|2021-02-08 08:06:10|91.54|91.4|91.72|91.56|91.72|91.56|91.54|91.38|50922
1612771580000|2021-02-08 08:06:20|91.74|91.58|91.98|91.82|91.98|91.9|91.74|91.58|83540
1612771590000|2021-02-08 08:06:30|||||||||1090
1612771600000|2021-02-08 08:06:40|91.96|91.84|92.2|92.04|92.2|92.04|91.96|91.82|54129
1612771610000|2021-02-08 08:06:50|92.28|92|92.5|92.28|92.5|92.28|92.22|92|15512
1612771620000|2021-02-08 08:07:00|92.48|92.3|92.32|92.04|92.48|92.4|92.28|92.02|12026
1612771630000|2021-02-08 08:07:10|92.28|92.06|92.38|92.16|92.46|92.16|92.28|92.06|15671
1612771640000|2021-02-08 08:07:20|92.44|92.18|92.46|92.28|92.46|92.28|92.4|92.18|2982
1612771650000|2021-02-08 08:07:30|92.44|92.3|92.36|92.16|92.44|92.32|92.36|92.16|21247
1612771660000|2021-02-08 08:07:40|92.34|92.08|92.24|92.08|92.34|92.2|92.2|92.02|27625
1612771670000|2021-02-08 08:07:50|92.32|92.1|92.36|92.22|92.4|92.22|92.32|92.08|8101
1612771680000|2021-02-08 08:08:00|92.34|92.2|92.1|92|92.34|92.2|92.08|92|62782
1612771690000|2021-02-08 08:08:10|92.08|91.98|91.94|91.8|92.08|91.98|91.92|91.8|32130
1612771700000|2021-02-08 08:08:20|91.98|91.82|91.9|91.7|92.06|91.86|91.9|91.7|77575
1612771710000|2021-02-08 08:08:30|91.88|91.72|91.9|91.72|91.9|91.72|91.86|91.72|173538
1612771720000|2021-02-08 08:08:40|91.92|91.8|92.12|91.98|92.28|92.1|91.9|91.8|68323
1612771730000|2021-02-08 08:08:50|92.22|92.12|92.36|92.2|92.44|92.22|92.22|92.12|20716
1612771740000|2021-02-08 08:09:00|92.42|92.22|92.26|92.02|92.62|92.5|92.26|92|208054
1612771750000|2021-02-08 08:09:10|92.24|91.98|92.16|92|92.24|92|92.16|91.94|24413
1612771760000|2021-02-08 08:09:20|92.18|92.04|92.34|92.18|92.38|92.22|92.18|92.04|50313
1612771770000|2021-02-08 08:09:30|92.44|92.2|92.3|92.16|92.6|92.3|92.3|92.16|7776
1612771780000|2021-02-08 08:09:40|92.28|92.26|92.28|92.08|92.32|92.26|92.24|92.06|11140
1612771790000|2021-02-08 08:09:50|||||||||6551
1612771800000|2021-02-08 08:10:00|92.26|92.04|92.12|91.88|92.26|92.04|92.12|91.86|9776
1612771810000|2021-02-08 08:10:10||92.1||91.88||92.1||91.88|463
1612771820000|2021-02-08 08:10:20|92.1|91.84|92.34|92.2|92.34|92.2|92.1|91.84|17895
1612771830000|2021-02-08 08:10:30|92.44|92.22|92.16|91.94|92.54|92.26|92.16|91.92|20573
1612771840000|2021-02-08 08:10:40|92.18|91.96|92.18|91.94|92.26|92.12|92.16|91.94|53419
1612771850000|2021-02-08 08:10:50|92.1|91.96|92.1|91.96|92.1|91.96|92.1|91.96|1445
1612771860000|2021-02-08 08:11:00|92.08|91.98|91.86|91.7|92.1|92|91.86|91.7|24056
1612771870000|2021-02-08 08:11:10|91.84|91.66|91.54|91.28|91.84|91.66|91.54|91.26|89204
1612771880000|2021-02-08 08:11:20|91.52|91.26|91.64|91.42|91.68|91.5|91.4|91.2|42906
1612771890000|2021-02-08 08:11:30|91.66|91.44|91.62|91.44|91.7|91.54|91.56|91.38|47468
1612771900000|2021-02-08 08:11:40|91.6|91.42|91.54|91.28|91.64|91.42|91.54|91.26|12320
1612771910000|2021-02-08 08:11:50|91.56|91.3|91.56|91.32|91.66|91.52|91.56|91.3|29447
1612771920000|2021-02-08 08:12:00|91.58|91.3|91.44|91.14|91.62|91.58|91.44|91.12|89157
1612771930000|2021-02-08 08:12:10|91.46|91.16|91.46|91.22|91.5|91.22|91.46|91.16|5166
1612771940000|2021-02-08 08:12:20|91.38|91.2|91.46|91.22|91.48|91.22|91.36|91.16|14301
1612771950000|2021-02-08 08:12:30|91.44|91.18|91.44|91.2|91.44|91.2|91.42|91.16|2054
1612771960000|2021-02-08 08:12:40|91.48|91.24|91.5|91.44|91.54|91.44|91.44|91.24|20061
1612771970000|2021-02-08 08:12:50|91.54|91.42|92|91.76|92.06|91.76|91.54|91.42|25942
1612771980000|2021-02-08 08:13:00|91.98|91.8|91.9|91.64|92|91.82|91.58|91.48|48334
1612771990000|2021-02-08 08:13:10|91.88|91.6|91.86|91.68|91.92|91.78|91.78|91.5|20968
1612772000000|2021-02-08 08:13:20|91.88|91.8|91.88|91.74|91.88|91.82|91.88|91.72|10876
1612772010000|2021-02-08 08:13:30|91.92|91.8|91.96|91.82|92.06|91.84|91.92|91.7|8355
1612772020000|2021-02-08 08:13:40|||||||||282
1612772030000|2021-02-08 08:13:50|91.98|91.84|92.1|92|92.18|92|91.96|91.84|9343
1612772040000|2021-02-08 08:14:00|92.08|91.98|92.06|91.86|92.1|91.98|91.98|91.82|25137
1612772050000|2021-02-08 08:14:10|92.08|91.9|92.34|92.16|92.34|92.16|92.08|91.9|9772
1612772060000|2021-02-08 08:14:20||92.18||92.22||92.24||92.18|9890
1612772070000|2021-02-08 08:14:30|92.32|92.24|92.28|92.12|92.32|92.24|92.24|92.1|15508
1612772080000|2021-02-08 08:14:40|92.3|92.14|92.48|92.3|92.48|92.3|92.3|92.14|21570
1612772090000|2021-02-08 08:14:50|92.5|92.48|92.6|92.4|92.72|92.48|92.36|92.26|43266
1612772100000|2021-02-08 08:15:00|92.68|92.42|92.6|92.56|92.76|92.56|92.6|92.42|9083
1612772110000|2021-02-08 08:15:10|92.7|92.5|92.58|92.44|92.74|92.6|92.58|92.42|18367
1612772120000|2021-02-08 08:15:20|92.56|92.42|92.52|92.42|92.58|92.5|92.52|92.42|13693
1612772130000|2021-02-08 08:15:30|92.5|92.4|92.46|92.28|92.5|92.4|92.46|92.24|6065
1612772150000|2021-02-08 08:15:50|92.42|92.3|92.66|92.46|92.68|92.46|92.4|92.3|10952
1612772160000|2021-02-08 08:16:00|92.72|92.48|92.5|92.32|92.74|92.6|92.5|92.26|8299
1612772170000|2021-02-08 08:16:10|92.54|92.3|92.44|92.3|92.54|92.3|92.44|92.3|598
1612772180000|2021-02-08 08:16:20|92.4|92.22|92.32|92.14|92.4|92.22|92.32|92.12|2075
1612772190000|2021-02-08 08:16:30||92.16||92.18||92.18||92.16|50
1612772200000|2021-02-08 08:16:40|92.34|92.14|92.46|92.34|92.48|92.34|92.34|92.14|19203
1612772210000|2021-02-08 08:16:50|92.44|92.32|92.44|92.26|92.44|92.32|92.44|92.22|480
1612772220000|2021-02-08 08:17:00|92.42|92.22|92.34|92.16|92.42|92.22|92.12|92.1|21025
1612772230000|2021-02-08 08:17:10|92.28|92.14|92.26|92.1|92.28|92.14|92.26|92.1|3403
1612772240000|2021-02-08 08:17:20|92.28|92.12|92.32|92.12|92.34|92.12|92.28|92.12|14231
1612772250000|2021-02-08 08:17:30|92.4|92.14|92.4|92.2|92.42|92.2|92.32|92.14|28399
1612772270000|2021-02-08 08:17:50|92.38||92.38||92.38||92.38||2195
1612772280000|2021-02-08 08:18:00|92.36|92.18|92.2|92.02|92.36|92.18|92.18|92|6368
1612772290000|2021-02-08 08:18:10|92.22|92.04|92.24|92.1|92.24|92.18|92.18|92.04|3863
1612772300000|2021-02-08 08:18:20|92.22|92.08|92.06|91.9|92.22|92.08|91.94|91.82|57172
1612772310000|2021-02-08 08:18:30|92.08|91.92|92.1|91.94|92.1|91.94|92.08|91.92|4483
1612772320000|2021-02-08 08:18:40|92.08|91.92|92.02|91.9|92.08|91.94|91.9|91.88|2312
1612772330000|2021-02-08 08:18:50|92|91.88|92|91.88|92.02|91.88|92|91.88|1305
1612772340000|2021-02-08 08:19:00|92.06|91.9|92.02|91.9|92.06|91.92|92.02|91.9|9576
1612772350000|2021-02-08 08:19:10||91.92||91.9||91.92||91.9|202
1612772360000|2021-02-08 08:19:20|92||92||92||92||6540
1612772370000|2021-02-08 08:19:30|91.98|91.88|91.88|91.72|92|91.9|91.86|91.7|66328
1612772380000|2021-02-08 08:19:40|91.86|91.7|91.76|91.64|91.86|91.7|91.74|91.56|33348
1612772390000|2021-02-08 08:19:50|91.8|91.7|91.82|91.66|91.86|91.7|91.64|91.56|27902
1612772400000|2021-02-08 08:20:00|91.84|91.64|91.78|91.58|91.84|91.64|91.78|91.56|6748
1612772410000|2021-02-08 08:20:10|91.8|91.6|91.84|91.64|91.84|91.64|91.8|91.6|4355
1612772420000|2021-02-08 08:20:20|91.86|91.66|91.7|91.6|91.86|91.84|91.7|91.6|17587
1612772430000|2021-02-08 08:20:30|91.72|91.62|91.74|91.62|91.76|91.64|91.72|91.6|9370
1612772440000|2021-02-08 08:20:40||91.64||91.64||91.64||91.64|285
1612772450000|2021-02-08 08:20:50|91.76|91.66|91.82|91.72|91.82|91.8|91.76|91.66|10297
1612772460000|2021-02-08 08:21:00|91.8|91.74|91.76|91.62|91.82|91.74|91.74|91.6|25379
1612772470000|2021-02-08 08:21:10|91.74|91.6|91.74|91.6|91.74|91.6|91.74|91.6|2210
1612772480000|2021-02-08 08:21:20|91.72|91.58|91.7|91.56|91.72|91.58|91.7|91.56|2859
1612772490000|2021-02-08 08:21:30|91.74|91.58|91.7|91.58|91.74|91.58|91.7|91.58|7786
1612772500000|2021-02-08 08:21:40|91.72|91.6|91.74|91.6|91.76|91.6|91.72|91.58|32323
1612772510000|2021-02-08 08:21:50|91.72|91.72|91.72|91.66|91.74|91.72|91.72|91.6|13210
1612772520000|2021-02-08 08:22:00|91.7|91.64|91.78|91.62|91.88|91.72|91.62|91.6|75058
1612772530000|2021-02-08 08:22:10|91.76|91.6|91.64|91.52|91.76|91.64|91.62|91.5|41038
1612772540000|2021-02-08 08:22:20|91.62|91.5|91.82|91.68|91.84|91.68|91.54|91.42|96029
1612772550000|2021-02-08 08:22:30|91.8|91.66|91.8|91.66|91.82|91.68|91.8|91.56|855
1612772560000|2021-02-08 08:22:40|||||||||614
1612772570000|2021-02-08 08:22:50|||||||||1456
1612772580000|2021-02-08 08:23:00|91.78|91.62|91.68|91.5|91.78|91.62|91.68|91.5|12945
1612772590000|2021-02-08 08:23:10||91.52||91.52||91.52||91.52|706
1612772600000|2021-02-08 08:23:20|91.7|91.54|91.7|91.56|91.7|91.56|91.68|91.54|707
1612772610000|2021-02-08 08:23:30|91.68|91.52|91.68|91.54|91.68|91.54|91.68|91.5|86
1612772620000|2021-02-08 08:23:40|91.66|91.56|91.68|91.56|91.68|91.56|91.66|91.56|692
1612772630000|2021-02-08 08:23:50|91.72|91.58|91.78|91.6|91.78|91.6|91.72|91.58|8926
1612772640000|2021-02-08 08:24:00|91.72|91.62|91.76|91.6|91.82|91.66|91.72|91.58|25796
1612772650000|2021-02-08 08:24:10|91.74|91.62|91.72|91.56|91.74|91.62|91.72|91.54|11342
1612772660000|2021-02-08 08:24:20|91.74|91.58|91.76|91.6|91.78|91.6|91.74|91.58|12627
1612772670000|2021-02-08 08:24:30|91.78||91.78||91.78||91.76||6630
1612772680000|2021-02-08 08:24:40|91.76||91.76||91.76||91.76||5534
1612772700000|2021-02-08 08:25:00|91.78|91.62|91.8|91.62|91.82|91.76|91.76|91.6|35734
1612772710000|2021-02-08 08:25:10|91.76|91.6|91.82|91.72|91.82|91.76|91.68|91.54|21217
1612772720000|2021-02-08 08:25:20|91.8|91.74|91.82|91.7|91.82|91.74|91.8|91.7|10480
1612772730000|2021-02-08 08:25:30|91.8|91.64|91.8|91.64|91.8|91.64|91.8|91.62|182
1612772750000|2021-02-08 08:25:50|91.78|91.62|91.64|91.48|91.78|91.62|91.56|91.42|43921
1612772760000|2021-02-08 08:26:00|||||||||3123
1612772770000|2021-02-08 08:26:10|91.68|91.52|91.6|91.48|91.7|91.54|91.6|91.48|17853
1612772780000|2021-02-08 08:26:20|91.58|91.44|91.56|91.42|91.58|91.5|91.48|91.4|7330
1612772790000|2021-02-08 08:26:30|91.58|91.44|91.62|91.48|91.64|91.5|91.58|91.44|7957
1612772800000|2021-02-08 08:26:40|91.6|91.56|91.32|91.16|91.7|91.56|91.26|91.14|99387
1612772810000|2021-02-08 08:26:50|91.3|91.14|91.32|91.18|91.32|91.2|91.28|91.14|3968
1612772820000|2021-02-08 08:27:00|91.22|91.2|91.42|91.28|91.48|91.32|91.22|91.2|44964
1612772830000|2021-02-08 08:27:10|91.46|91.46|91.46|91.34|91.56|91.46|91.26|91.24|92557
1612772840000|2021-02-08 08:27:20|91.44|91.32|91.42|91.3|91.44|91.32|91.42|91.3|7034
1612772850000|2021-02-08 08:27:30|91.4|91.32|91.48|91.38|91.54|91.42|91.4|91.32|11370
1612772860000|2021-02-08 08:27:40||91.34||91.36||91.36||91.34|2870
1612772870000|2021-02-08 08:27:50|91.52|91.38|91.5|91.4|91.52|91.4|91.4|91.34|18514
1612772880000|2021-02-08 08:28:00|91.48|91.38|91.48|91.38|91.5|91.38|91.48|91.34|5324
1612772890000|2021-02-08 08:28:10|91.5|91.4|91.54|91.42|91.56|91.44|91.48|91.38|9372
1612772900000|2021-02-08 08:28:20|91.52|91.44|91.52|91.44|91.54|91.44|91.52|91.4|12583
1612772910000|2021-02-08 08:28:30|91.54|91.42|91.56|91.48|91.58|91.48|91.52|91.42|25458
1612772920000|2021-02-08 08:28:40|91.58|91.46|91.8|91.66|91.82|91.68|91.56|91.44|86503
1612772930000|2021-02-08 08:28:50|91.82|91.68|91.92|91.86|91.96|91.86|91.82|91.68|27775
1612772940000|2021-02-08 08:29:00|91.94|91.84|91.84|91.7|91.94|91.86|91.84|91.66|13402
1612772950000|2021-02-08 08:29:10|91.86|91.68|91.86|91.76|91.92|91.88|91.86|91.64|55244
1612772960000|2021-02-08 08:29:20|91.88|91.78|91.9|91.8|91.9|91.8|91.88|91.78|4086
1612772970000|2021-02-08 08:29:30|91.92|91.82|92.02|91.92|92.02|91.92|91.92|91.82|17394
1612772980000|2021-02-08 08:29:40|92.08|92|92.02|91.84|92.08|92|92.02|91.82|4349
1612772990000|2021-02-08 08:29:50||91.88||91.9||91.9||91.88|5579
1612773000000|2021-02-08 08:30:00|92.04|91.88|92|91.8|92.04|91.88|92|91.78|3411
1612773010000|2021-02-08 08:30:10|91.98|91.9|91.98|91.84|91.98|91.9|91.96|91.78|4672
1612773020000|2021-02-08 08:30:20|92|91.86|92.1|92|92.1|92|92|91.86|13599
1612773030000|2021-02-08 08:30:30|92.14|92.02|92.04|91.88|92.14|92.04|92.04|91.82|41007
1612773040000|2021-02-08 08:30:40|92.02|92|92.04|91.9|92.04|92|92.02|91.88|2192
1612773050000|2021-02-08 08:30:50||91.92||91.94||91.94||91.92|849
1612773060000|2021-02-08 08:31:00|92.02|91.9|92.02|91.9|92.02|91.9|92.02|91.9|150
1612773070000|2021-02-08 08:31:10|92.04|91.92|92.04|91.92|92.04|91.92|92.04|91.92|11422
1612773080000|2021-02-08 08:31:20|92.06|92|92.1|92.04|92.1|92.04|92.06|91.92|12933
1612773090000|2021-02-08 08:31:30|92.2|92.12|92.18|92.02|92.24|92.16|92.18|92|9771
1612773100000|2021-02-08 08:31:40|92.2|92.04|92.24|92.14|92.24|92.14|92.2|92.04|20410
1612773110000|2021-02-08 08:31:50|||||||||846
1612773120000|2021-02-08 08:32:00|92.26|92.16|92.26|92.1|92.32|92.2|92.26|92.1|15953
1612773130000|2021-02-08 08:32:10||92.12||92.12||92.12||92.12|323
1612773140000|2021-02-08 08:32:20|92.28|92.14|92.44|92.36|92.44|92.36|92.28|92.14|10596
1612773150000|2021-02-08 08:32:30||92.34||92.34||92.34||92.34|24766
1612773160000|2021-02-08 08:32:40|92.48|92.44|92.38|92.26|92.48|92.44|92.3|92.12|65636
1612773170000|2021-02-08 08:32:50|92.4|92.4|92.42|92.3|92.42|92.4|92.38|92.28|37883
1612773180000|2021-02-08 08:33:00|92.5|92.32|92.5|92.38|92.5|92.38|92.5|92.32|4581
1612773190000|2021-02-08 08:33:10|92.54|92.4|92.52|92.42|92.54|92.46|92.52|92.4|8940
1612773200000|2021-02-08 08:33:20|||||||||266
1612773210000|2021-02-08 08:33:30|92.5|92.4|92.46|92.3|92.5|92.4|92.44|92.24|58176
1612773220000|2021-02-08 08:33:40|92.48|92.5|92.54|92.42|92.54|92.5|92.48|92.32|46573
1612773230000|2021-02-08 08:33:50|92.52|92.4|92.48|92.32|92.52|92.4|92.48|92.3|122
1612773240000|2021-02-08 08:34:00|||||||||4913
1612773250000|2021-02-08 08:34:10|92.5|92.34|92.52|92.4|92.52|92.4|92.5|92.34|150
1612773260000|2021-02-08 08:34:20|92.5|92.42|92.52|92.38|92.52|92.44|92.5|92.36|2500
1612773280000|2021-02-08 08:34:40|92.54|92.42|92.72|92.56|92.72|92.56|92.54|92.42|37370
1612773290000|2021-02-08 08:34:50|92.7||92.68||92.7||92.68||1610
1612773300000|2021-02-08 08:35:00||92.54||92.54||92.54||92.54|110
1612773310000|2021-02-08 08:35:10|92.66|92.56|92.7|92.58|92.74|92.6|92.64|92.56|29000
1612773320000|2021-02-08 08:35:20|92.68|92.56|92.68|92.46|92.68|92.56|92.68|92.46|12436
1612773330000|2021-02-08 08:35:30|92.66|92.44|92.64|92.44|92.66|92.44|92.64|92.42|225
1612773340000|2021-02-08 08:35:40|92.5|92.42|92.4|92.24|92.64|92.42|92.2|92.14|110585
1612773350000|2021-02-08 08:35:50|92.38|92.26|92.4|92.24|92.4|92.28|92.34|92.22|11837
1612773360000|2021-02-08 08:36:00|92.44|92.26|92.56|92.5|92.6|92.5|92.44|92.26|24547
1612773370000|2021-02-08 08:36:10|||||||||775
1612773380000|2021-02-08 08:36:20|92.54|92.42|92.46|92.34|92.56|92.5|92.46|92.32|34136
1612773390000|2021-02-08 08:36:30|92.48|92.36|92.56|92.42|92.56|92.42|92.48|92.36|19821
1612773400000|2021-02-08 08:36:40|||||||||94
1612773410000|2021-02-08 08:36:50|92.62|92.46|92.62|92.48|92.62|92.48|92.56|92.46|10081
1612773420000|2021-02-08 08:37:00|92.6||92.62||92.62||92.6||11
1612773430000|2021-02-08 08:37:10|92.6|92.5|92.62|92.52|92.62|92.52|92.6|92.5|964
1612773460000|2021-02-08 08:37:40|||||||||2190
1612773470000|2021-02-08 08:37:50|||||||||500
1612773480000|2021-02-08 08:38:00|92.6|92.5|92.6|92.5|92.6|92.5|92.6|92.5|4386
1612773490000|2021-02-08 08:38:10|92.58|92.48|92.48|92.36|92.58|92.48|92.44|92.34|15678
1612773500000|2021-02-08 08:38:20|||||||||1091
1612773510000|2021-02-08 08:38:30|||||||||1733
1612773520000|2021-02-08 08:38:40|92.52|92.44|92.56|92.46|92.6|92.5|92.52|92.44|8318
1612773540000|2021-02-08 08:39:00|92.6|92.48|92.62|92.54|92.62|92.54|92.56|92.48|2479
1612773570000|2021-02-08 08:39:30|92.64|92.56|92.6|92.46|92.7|92.6|92.56|92.42|5332
1612773580000|2021-02-08 08:39:40|92.58||92.58||92.58||92.58||101
1612773590000|2021-02-08 08:39:50|92.56|92.44|92.5|92.38|92.56|92.44|92.5|92.36|1361
1612773610000|2021-02-08 08:40:10||92.4||92.4||92.42||92.38|2119
1612773650000|2021-02-08 08:40:50|92.48|92.38|92.4|92.26|92.48|92.38|92.4|92.24|1493
1612773660000|2021-02-08 08:41:00|92.38|92.24|92.32|92.18|92.38|92.24|92.24|92.18|1305
1612773670000|2021-02-08 08:41:10|92.3|92.16|92.2|92.1|92.3|92.16|92.2|92.06|10607
1612773680000|2021-02-08 08:41:20|||||||||1720
1612773690000|2021-02-08 08:41:30|92.26|92.12|92.26|92.16|92.28|92.16|92.26|92.12|1089
1612773700000|2021-02-08 08:41:40|92.28|92.18|92.3|92.18|92.32|92.28|92.28|92.16|18279
1612773710000|2021-02-08 08:41:50|92.32|92.16|92.18|92.04|92.32|92.18|92.12|92|30211
1612773720000|2021-02-08 08:42:00|92.2|92.06|92.22|92.08|92.24|92.08|92.2|92.06|1201
1612773740000|2021-02-08 08:42:20||92.1||92.1||92.1||92.1|228
1612773750000|2021-02-08 08:42:30|92.2||92.18||92.2||92.18||323
1612773760000|2021-02-08 08:42:40|92.1|92.08|91.94|91.82|92.2|92.08|91.94|91.8|34412
1612773770000|2021-02-08 08:42:50|92|92|91.98|91.84|92.02|92|91.98|91.84|105509
1612773780000|2021-02-08 08:43:00|91.96|91.86|92.04|91.96|92.04|91.96|91.96|91.84|4433
1612773790000|2021-02-08 08:43:10|92.1|91.98|92.06|91.94|92.12|92|92.06|91.94|6863
1612773810000|2021-02-08 08:43:30|92.04|91.88|92.02|91.88|92.04|91.9|92.02|91.84|5902
1612773820000|2021-02-08 08:43:40||91.9||91.92||91.92||91.9|168
1612773830000|2021-02-08 08:43:50|92.06|91.94|92.12|92|92.12|92|92.06|91.94|4955
1612773850000|2021-02-08 08:44:10|92.1|91.96|92.1|91.96|92.1|91.98|92.1|91.96|1630
1612773860000|2021-02-08 08:44:20|92.12|91.98|92.12|92.04|92.12|92.04|92.1|91.98|8046
1612773870000|2021-02-08 08:44:30|92.1|92|92.16|92.12|92.18|92.12|92.1|92|13934
1612773880000|2021-02-08 08:44:40|92.18|92.06|92.16|92.08|92.18|92.08|92.16|92.04|26902
1612773890000|2021-02-08 08:44:50|92.14|92.04|92.02|91.9|92.14|92.04|92.02|91.86|13760
1612773900000|2021-02-08 08:45:00|92|91.86|92.04|91.96|92.08|91.96|92|91.82|11231
1612773910000|2021-02-08 08:45:10|92.02|91.9|92.14|92.02|92.16|92.02|92|91.88|17707
1612773930000|2021-02-08 08:45:30|92.12|92|92.02|91.92|92.12|92|92.02|91.9|10173
1612773940000|2021-02-08 08:45:40|92|91.9|92|91.9|92|91.9|92|91.9|572
1612773950000|2021-02-08 08:45:50|92.02|92|92.1|92.02|92.1|92.02|92|91.92|16624
1612773960000|2021-02-08 08:46:00|92.08|92|91.96|91.82|92.08|92|91.96|91.8|65725
1612773980000|2021-02-08 08:46:20|91.98|91.84|92.06|91.94|92.06|91.96|91.98|91.84|16122
1612773990000|2021-02-08 08:46:30|92|91.96|92.16|92.02|92.18|92.02|92|91.96|4345
1612774000000|2021-02-08 08:46:40|92.2|92|92.06|91.9|92.2|92|92.06|91.9|18143
1612774010000|2021-02-08 08:46:50|92|92|91.98|91.82|92.06|92|91.98|91.8|977
1612774020000|2021-02-08 08:47:00||91.84||91.82||91.84||91.82|2625
1612774030000|2021-02-08 08:47:10|91.96|91.8|91.86|91.76|91.96|91.82|91.86|91.74|29910
1612774040000|2021-02-08 08:47:20||91.78||91.78||91.78||91.78|928
1612774050000|2021-02-08 08:47:30|91.9|91.86|91.92|91.78|91.98|91.86|91.9|91.76|17790
1612774060000|2021-02-08 08:47:40|91.94||91.94||91.94||91.94||2314
1612774070000|2021-02-08 08:47:50|91.92|91.74|91.88|91.76|91.92|91.76|91.88|91.7|3282
1612774080000|2021-02-08 08:48:00|91.9|91.78|91.98|91.84|92|91.9|91.9|91.78|9766
1612774090000|2021-02-08 08:48:10|92|91.9|92|91.84|92.04|91.9|91.98|91.82|212
1612774100000|2021-02-08 08:48:20|91.94|91.94|92.04|91.98|92.04|91.98|91.94|91.82|4246
1612774110000|2021-02-08 08:48:30|92.06|91.96|92.08|91.94|92.08|91.96|92.06|91.88|416
1612774120000|2021-02-08 08:48:40|92.06|91.96|92.04|91.92|92.1|92|92.04|91.92|30487
1612774130000|2021-02-08 08:48:50|92.02|91.86|92|91.84|92.02|91.88|92|91.82|12572
1612774140000|2021-02-08 08:49:00|92.02|91.86|92.02|91.88|92.02|91.88|92|91.86|17726
1612774150000|2021-02-08 08:49:10|92|91.9|92|91.84|92.08|91.94|92|91.82|30363
1612774160000|2021-02-08 08:49:20|91.98|91.82|91.96|91.8|91.98|91.82|91.96|91.78|0
1612774170000|2021-02-08 08:49:30|91.94||91.94||91.94||91.94||1177
1612774180000|2021-02-08 08:49:40|91.96|91.82|91.86|91.7|92.02|91.86|91.86|91.7|30788
1612774210000|2021-02-08 08:50:10|91.84|91.68|91.78|91.6|91.84|91.68|91.78|91.6|10994
1612774240000|2021-02-08 08:50:40|91.8|91.62|91.82|91.7|91.82|91.7|91.78|91.62|19511
1612774250000|2021-02-08 08:50:50|91.84|91.8|91.84|91.72|91.84|91.8|91.84|91.7|4632
1612774260000|2021-02-08 08:51:00|91.88|91.74|91.92|91.82|91.92|91.88|91.88|91.74|6476
1612774270000|2021-02-08 08:51:10|91.94|91.84|92|91.86|92|91.86|91.94|91.84|974
1612774290000|2021-02-08 08:51:30|91.98|91.88|91.94|91.84|91.98|91.9|91.9|91.84|4852
1612774320000|2021-02-08 08:52:00|91.96|91.86|92|91.9|92|91.9|91.96|91.86|77402
1612774330000|2021-02-08 08:52:10|92.02|91.92|92.04|91.88|92.06|92|92.02|91.86|4595
1612774340000|2021-02-08 08:52:20|92.06|92.06|92.08|92.06|92.1|92.06|92.06|91.9|59443
1612774350000|2021-02-08 08:52:30|92.1|91.96|92.14|92.04|92.14|92.06|91.96|91.84|17617
1612774360000|2021-02-08 08:52:40|92.12|92|92.02|91.9|92.12|92|92.02|91.88|2517
1612774380000|2021-02-08 08:53:00||91.88||91.88||91.88||91.86|1188
1612774410000|2021-02-08 08:53:30|92|92|92.02|91.94|92.02|92|92|91.9|65483
1612774420000|2021-02-08 08:53:40|92|91.92|92|91.88|92|91.92|92|91.88|495
1612774440000|2021-02-08 08:54:00|92.02|92|91.98|91.88|92.02|92|91.98|91.88|37701
1612774450000|2021-02-08 08:54:10|91.96|91.86|91.88|91.78|91.96|91.86|91.88|91.78|2402
1612774460000|2021-02-08 08:54:20|91.9|91.8|91.98|91.92|91.98|91.92|91.9|91.8|15304
1612774470000|2021-02-08 08:54:30|92|91.9|91.94|91.84|92|91.9|91.94|91.78|14656
1612774480000|2021-02-08 08:54:40|91.96|91.9|91.96|91.86|92|91.9|91.96|91.84|3596
1612774490000|2021-02-08 08:54:50|||||||||500
1612774500000|2021-02-08 08:55:00|92|91.88|92.02|91.9|92.02|91.9|92|91.88|7895
1612774510000|2021-02-08 08:55:10|92||92||92||92||3365
1612774520000|2021-02-08 08:55:20|91.98|91.88|91.88|91.78|91.98|91.88|91.88|91.76|14325
1612774530000|2021-02-08 08:55:30|91.9|91.8|91.96|91.82|91.96|91.82|91.9|91.8|410
1612774550000|2021-02-08 08:55:50|91.94||91.94||91.94||91.94||1686
1612774560000|2021-02-08 08:56:00|||||||||527
1612774570000|2021-02-08 08:56:10|91.92|91.9|91.9|91.76|91.92|91.9|91.9|91.74|2695
1612774580000|2021-02-08 08:56:20|91.8|91.74|91.8|91.74|91.8|91.74|91.78|91.74|5797
1612774600000|2021-02-08 08:56:40|91.82|91.76|91.92|91.8|91.94|91.8|91.82|91.76|21587
1612774610000|2021-02-08 08:56:50|||||||||800
1612774620000|2021-02-08 08:57:00|91.9|91.78|91.82|91.7|91.9|91.78|91.82|91.7|11614
1612774630000|2021-02-08 08:57:10|91.84|91.72|91.84|91.72|91.86|91.72|91.84|91.72|3678
1612774650000|2021-02-08 08:57:30|91.86|91.74|91.88|91.76|91.88|91.76|91.86|91.74|183
1612774660000|2021-02-08 08:57:40|||||||||49
1612774670000|2021-02-08 08:57:50|91.9|91.78|91.92|91.86|91.92|91.86|91.9|91.78|160
1612774680000|2021-02-08 08:58:00|91.9|91.82|91.92|91.86|91.92|91.86|91.9|91.82|9125
1612774690000|2021-02-08 08:58:10|91.9|91.84|91.88|91.8|91.9|91.84|91.86|91.76|3412
1612774700000|2021-02-08 08:58:20|||||||||10816
1612774710000|2021-02-08 08:58:30|||||||||11843
1612774720000|2021-02-08 08:58:40|91.9|91.82|92.08|91.96|92.08|91.96|91.9|91.82|31649
1612774740000|2021-02-08 08:59:00|92.1|92.1|92.06|91.92|92.14|92.1|92.04|91.9|57178
1612774770000|2021-02-08 08:59:30|92.08|91.94|92.12|92|92.14|92.02|92.08|91.94|10493
1612774780000|2021-02-08 08:59:40|92.1|91.98|92.1|92|92.12|92|92.1|91.98|50
1612774790000|2021-02-08 08:59:50|92.12|91.98|92.12|92|92.14|92|92.12|91.98|3740
1612774800000|2021-02-08 09:00:00|92.1|91.98|92.06|92|92.1|92|92.06|91.94|6907
1612774810000|2021-02-08 09:00:10|92.08|92.02|92.12|92.02|92.12|92.02|92.08|92|15940
1612774820000|2021-02-08 09:00:20|92.1|92.04|92.14|92.08|92.14|92.08|92.1|92.04|7760
1612774830000|2021-02-08 09:00:30|92.18|92.1|92.26|92.12|92.28|92.12|92.1|92.06|7954
1612774840000|2021-02-08 09:00:40|92.28||92.28||92.28||92.28||596
1612774850000|2021-02-08 09:00:50|92.24||92.24||92.24||92.24||355
1612774860000|2021-02-08 09:01:00|92.28|92.16|92.36|92.26|92.36|92.26|92.28|92.16|7349
1612774870000|2021-02-08 09:01:10|92.34|92.28|92.34|92.24|92.34|92.28|92.34|92.24|4500
1612774880000|2021-02-08 09:01:20|92.36|92.26|92.36|92.26|92.36|92.26|92.36|92.26|1146
1612774890000|2021-02-08 09:01:30|92.38|92.3|92.44|92.36|92.44|92.36|92.34|92.3|7647
1612774900000|2021-02-08 09:01:40|92.42|92.34|92.46|92.38|92.48|92.4|92.42|92.32|8137
1612774910000|2021-02-08 09:01:50|92.48|92.4|92.46|92.38|92.48|92.4|92.46|92.38|6691
1612774920000|2021-02-08 09:02:00|||||||||3331
1612774930000|2021-02-08 09:02:10|92.44|92.36|92.44|92.36|92.46|92.4|92.44|92.34|3716
1612774940000|2021-02-08 09:02:20|92.46|92.38|92.48|92.38|92.48|92.38|92.46|92.36|4554
1612774950000|2021-02-08 09:02:30|92.5|92.4|92.5|92.4|92.5|92.42|92.42|92.4|4269
1612774960000|2021-02-08 09:02:40|92.48|92.38|92.46|92.38|92.48|92.38|92.46|92.38|5380
1612774970000|2021-02-08 09:02:50|||||||||13245
1612774990000|2021-02-08 09:03:10|92.4|92.4|92.46|92.38|92.46|92.4|92.4|92.38|4348
1612775000000|2021-02-08 09:03:20|92.44|92.32|92.46|92.34|92.46|92.4|92.44|92.32|17627
1612775020000|2021-02-08 09:03:40||92.36||92.38||92.38||92.36|300
1612775030000|2021-02-08 09:03:50||92.4||92.4||92.4||92.4|977
1612775040000|2021-02-08 09:04:00|92.44|92.36|92.4|92.28|92.44|92.36|92.4|92.26|8097
1612775050000|2021-02-08 09:04:10|92.42|92.3|92.44|92.28|92.48|92.36|92.4|92.28|29569
1612775060000|2021-02-08 09:04:20||92.3||92.3||92.3||92.3|1089
1612775080000|2021-02-08 09:04:40|92.42||92.44||92.44||92.42||4691
1612775090000|2021-02-08 09:04:50|92.42||92.42||92.42||92.4||2144
1612775110000|2021-02-08 09:05:10|92.44|92.46|92.4|92.32|92.48|92.46|92.4|92.3|80078
1612775120000|2021-02-08 09:05:20|92.42|92.34|92.46|92.36|92.46|92.36|92.42|92.34|7553
1612775130000|2021-02-08 09:05:30||92.34||92.34||92.34||92.32|2511
1612775140000|2021-02-08 09:05:40|92.48|92.46|92.46|92.34|92.48|92.46|92.38|92.32|37310
1612775150000|2021-02-08 09:05:50|92.34|92.32|92.28|92.2|92.44|92.32|92.28|92.2|41462
1612775170000|2021-02-08 09:06:10|92.3|92.22|92.36|92.26|92.36|92.32|92.28|92.22|27867
1612775190000|2021-02-08 09:06:30|92.4|92.28|92.42|92.28|92.42|92.28|92.4|92.28|3106
1612775200000|2021-02-08 09:06:40|92.46|92.3|92.44|92.34|92.5|92.42|92.44|92.3|11395
1612775210000|2021-02-08 09:06:50|92.46|92.36|92.46|92.38|92.5|92.42|92.46|92.36|2103
1612775220000|2021-02-08 09:07:00|92.5|92.4|92.52|92.44|92.52|92.48|92.48|92.38|13552
1612775230000|2021-02-08 09:07:10|92.58|92.46|92.64|92.54|92.66|92.54|92.58|92.46|7182
1612775240000|2021-02-08 09:07:20|92.66|92.52|92.62|92.54|92.7|92.56|92.62|92.52|40
1612775250000|2021-02-08 09:07:30|92.6|92.52|92.6|92.5|92.6|92.52|92.6|92.5|1987
1612775260000|2021-02-08 09:07:40||92.48||92.48||92.52||92.46|858
1612775270000|2021-02-08 09:07:50||92.5||92.5||92.5||92.5|7317
1612775280000|2021-02-08 09:08:00|92.58|92.48|92.6|92.5|92.6|92.5|92.56|92.46|1582
1612775290000|2021-02-08 09:08:10||92.52||92.54||92.54||92.5|171
1612775300000|2021-02-08 09:08:20|92.62|92.52|92.58|92.52|92.62|92.58|92.58|92.5|8254
1612775310000|2021-02-08 09:08:30|92.62||92.6||92.62||92.6||185
1612775320000|2021-02-08 09:08:40|||||||||17
1612775330000|2021-02-08 09:08:50|92.62|92.54|92.6|92.48|92.66|92.56|92.6|92.46|2655
1612775340000|2021-02-08 09:09:00|92.58|92.5|92.58|92.5|92.58|92.52|92.58|92.48|0
1612775350000|2021-02-08 09:09:10|92.62|92.52|92.6|92.54|92.62|92.58|92.58|92.52|4466
1612775360000|2021-02-08 09:09:20|92.62|92.56|92.66|92.56|92.66|92.6|92.62|92.5|25540
1612775370000|2021-02-08 09:09:30|92.62|92.54|92.62|92.58|92.62|92.58|92.62|92.54|211
1612775380000|2021-02-08 09:09:40|92.66|92.56|92.7|92.62|92.7|92.64|92.66|92.56|1901
1612775400000|2021-02-08 09:10:00||92.64||92.64||92.66||92.62|1186
1612775410000|2021-02-08 09:10:10|92.72|92.66|92.64|92.54|92.72|92.68|92.64|92.52|40033
1612775420000|2021-02-08 09:10:20|92.66|92.56|92.68|92.6|92.68|92.62|92.66|92.56|7270
1612775430000|2021-02-08 09:10:30|92.7|92.62|92.68|92.6|92.7|92.66|92.68|92.6|10856
1612775460000|2021-02-08 09:11:00|92.66|92.62|92.7|92.66|92.7|92.68|92.66|92.62|7487
1612775470000|2021-02-08 09:11:10||92.62||92.62||92.62||92.62|0
1612775480000|2021-02-08 09:11:20|||||||||3302
1612775500000|2021-02-08 09:11:40|92.68|92.6|92.6|92.54|92.7|92.62|92.6|92.54|7816
1612775510000|2021-02-08 09:11:50||92.56||92.52||92.56||92.52|628
1612775520000|2021-02-08 09:12:00|92.58|92.5|92.58|92.5|92.58|92.5|92.58|92.5|10
1612775550000|2021-02-08 09:12:30|||||||||1351
1612775560000|2021-02-08 09:12:40|92.6|92.52|92.6|92.54|92.6|92.56|92.6|92.52|9018
1612775580000|2021-02-08 09:13:00|92.62|92.56|92.5|92.4|92.64|92.58|92.5|92.4|19218
1612775590000|2021-02-08 09:13:10||92.42||92.42||92.42||92.42|1600
1612775620000|2021-02-08 09:13:40|92.48|92.4|92.48|92.38|92.5|92.4|92.48|92.36|8828
1612775630000|2021-02-08 09:13:50|92.5|92.4|92.48|92.4|92.54|92.48|92.48|92.4|5278
1612775640000|2021-02-08 09:14:00|92.5|92.42|92.5|92.44|92.54|92.44|92.5|92.42|4233
1612775650000|2021-02-08 09:14:10|92.48|92.42|92.48|92.4|92.5|92.42|92.48|92.38|7336
1612775660000|2021-02-08 09:14:20|92.5|92.42|92.48|92.42|92.52|92.42|92.48|92.42|2487
1612775670000|2021-02-08 09:14:30|92.46|92.4|92.4|92.34|92.46|92.4|92.4|92.34|14570
1612775680000|2021-02-08 09:14:40|||||||||7
1612775690000|2021-02-08 09:14:50|92.38|92.36|92.38|92.3|92.38|92.36|92.38|92.3|4442
1612775710000|2021-02-08 09:15:10|92.4|92.32|92.42|92.34|92.44|92.38|92.38|92.32|10821
1612775720000|2021-02-08 09:15:20||92.36||92.36||92.36||92.36|258
1612775730000|2021-02-08 09:15:30|92.4|92.34|92.3|92.22|92.4|92.34|92.3|92.2|6037
1612775740000|2021-02-08 09:15:40|92.28|92.2|92.28|92.22|92.28|92.22|92.28|92.2|2265
1612775750000|2021-02-08 09:15:50|||||||||529
1612775760000|2021-02-08 09:16:00|92.3|92.24|92.34|92.28|92.34|92.3|92.3|92.24|11648
1612775770000|2021-02-08 09:16:10|92.36|92.3|92.3|92.22|92.36|92.32|92.3|92.22|7655
1612775780000|2021-02-08 09:16:20||92.24||92.24||92.24||92.24|0
1612775800000|2021-02-08 09:16:40|92.34|92.26|92.4|92.32|92.42|92.34|92.34|92.26|6467
1612775810000|2021-02-08 09:16:50|92.38|92.3|92.32|92.22|92.38|92.3|92.32|92.22|9133
1612775820000|2021-02-08 09:17:00|92.3|92.24|92.3|92.2|92.32|92.24|92.28|92.2|5877
1612775830000|2021-02-08 09:17:10|92.28|92.22|92.28|92.22|92.3|92.22|92.28|92.22|134
1612775840000|2021-02-08 09:17:20|||||||||315
1612775850000|2021-02-08 09:17:30|92.26|92.2|92.22|92.14|92.26|92.2|92.2|92.14|3092
1612775860000|2021-02-08 09:17:40||92.16||92.16||92.16||92.16|17
1612775870000|2021-02-08 09:17:50|92.24|92.18|92.26|92.18|92.28|92.2|92.24|92.18|3244
1612775890000|2021-02-08 09:18:10|||||||||26692
1612775900000|2021-02-08 09:18:20|92.28|92.22|92.22|92.16|92.28|92.24|92.2|92.14|27665
1612775910000|2021-02-08 09:18:30|92.26|92.18|92.28|92.22|92.32|92.26|92.26|92.18|8344
1612775920000|2021-02-08 09:18:40|92.3|92.24|92.28|92.22|92.32|92.26|92.28|92.22|5163
1612775940000|2021-02-08 09:19:00|92.26|92.2|92.26|92.18|92.28|92.2|92.2|92.18|10163
1612775950000|2021-02-08 09:19:10||92.2||92.2||92.2||92.2|103
1612775960000|2021-02-08 09:19:20|92.28||92.26||92.28||92.26||3914
1612775970000|2021-02-08 09:19:30|||||||||3352
1612775980000|2021-02-08 09:19:40|92.24|92.18|92.2|92.14|92.24|92.18|92.2|92.12|3673
1612775990000|2021-02-08 09:19:50||92.12||92.1||92.14||92.1|1166
1612776000000|2021-02-08 09:20:00|92.18|92.08|92.18|92.12|92.2|92.12|92.16|92.06|865
1612776010000|2021-02-08 09:20:10||92.1||92.1||92.1||92.1|204
1612776030000|2021-02-08 09:20:30|92.16|92.08|92.16|92.08|92.16|92.08|92.16|92.08|966
1612776060000|2021-02-08 09:21:00|92.14|92.06|92.1|92.04|92.16|92.06|92.1|92.02|9717
1612776070000|2021-02-08 09:21:10|92.08|92.02|92|91.96|92.08|92.02|92|91.96|28899
1612776080000|2021-02-08 09:21:20|91.98|91.94|92|91.92|92|91.98|91.98|91.9|9196
1612776090000|2021-02-08 09:21:30|92.02|91.94|92|91.94|92.02|92|92|91.94|31920
1612776120000|2021-02-08 09:22:00|92.02|91.96|92.06|91.98|92.06|92.02|92.02|91.96|6831
1612776130000|2021-02-08 09:22:10|92.08|92|92.16|92.08|92.18|92.1|92.08|92|7580
1612776140000|2021-02-08 09:22:20|92.18|92.1|92.2|92.1|92.2|92.1|92.18|92.1|300
1612776170000|2021-02-08 09:22:50|92.16|92.08|92.1|92|92.16|92.08|92.1|92|7124
1612776180000|2021-02-08 09:23:00|92.12|92.02|92.12|92.02|92.12|92.02|92.12|92.02|0
1612776190000|2021-02-08 09:23:10|92.1||92.1||92.1||92.1||100
1612776200000|2021-02-08 09:23:20|92.02|92|92.02|92|92.02|92|92.02|92|2130
1612776210000|2021-02-08 09:23:30|||||||||585
1612776220000|2021-02-08 09:23:40|92.08|92.02|92.1|92.02|92.12|92.02|92.08|92.02|4192
1612776230000|2021-02-08 09:23:50|92.12||92.12||92.12||92.12||0
1612776240000|2021-02-08 09:24:00|92.1|92.04|92.1|92|92.1|92.08|92.1|92|6229
1612776250000|2021-02-08 09:24:10|92.12|92.02|92.12|92.04|92.12|92.04|92.12|92.02|3305
1612776260000|2021-02-08 09:24:20|92.1|92.02|92.06|92|92.1|92.02|92.06|92|9106
1612776270000|2021-02-08 09:24:30|92.04|91.98|92.04|91.94|92.06|91.98|92.04|91.94|7925
1612776280000|2021-02-08 09:24:40|92.06|91.96|92.06|92|92.06|92.02|92.04|91.96|1110
1612776290000|2021-02-08 09:24:50|||||||||400
1612776300000|2021-02-08 09:25:00|92.04|91.98|92.06|91.98|92.06|91.98|92.04|91.98|2961
1612776310000|2021-02-08 09:25:10|92.04|92|92.06|92|92.06|92.04|92.04|92|7689
1612776320000|2021-02-08 09:25:20|||||||||2593
1612776330000|2021-02-08 09:25:30|92.08|92.02|92.04|91.96|92.08|92.02|92.04|91.94|4171
1612776340000|2021-02-08 09:25:40|92|91.98|92.04|91.94|92.06|92|92|91.92|7226
1612776350000|2021-02-08 09:25:50|92.02|91.96|92.06|91.98|92.06|91.98|92.02|91.96|760
1612776360000|2021-02-08 09:26:00|92.02||92.02||92.02||92.02||0
1612776370000|2021-02-08 09:26:10|92|91.96|92|91.9|92|91.96|91.98|91.88|16207
1612776380000|2021-02-08 09:26:20|92.02|91.92|92|91.92|92.02|91.92|92|91.92|104
1612776390000|2021-02-08 09:26:30|92.02|91.94|92.04|91.96|92.06|91.96|92|91.94|7425
1612776400000|2021-02-08 09:26:40|91.96|91.94|92.02|91.92|92.02|91.94|91.96|91.9|1203
1612776410000|2021-02-08 09:26:50|92||92||92||92||13
1612776460000|2021-02-08 09:27:40|92.02|91.94|92.04|91.94|92.04|91.96|92|91.92|8921
1612776470000|2021-02-08 09:27:50|92.02|91.96|92|91.94|92.04|91.96|92|91.94|5735
1612776480000|2021-02-08 09:28:00|92.02|91.96|92.04|91.94|92.04|91.96|92.02|91.94|47916
1612776490000|2021-02-08 09:28:10|92.02|91.96|92.04|91.96|92.04|91.98|92.02|91.96|1238
1612776500000|2021-02-08 09:28:20|92.02|91.94|92.02|91.94|92.04|91.96|91.98|91.92|15866
1612776510000|2021-02-08 09:28:30|92.04|92|92.04|91.98|92.04|92|92.02|91.94|2691
1612776520000|2021-02-08 09:28:40|92.02|91.96|92.04|91.96|92.04|91.96|92.02|91.96|3255
1612776530000|2021-02-08 09:28:50|92.02|91.98|92.04|92|92.04|92.02|92.02|91.96|406
1612776540000|2021-02-08 09:29:00|||||||||74
1612776550000|2021-02-08 09:29:10|||||||||3857
1612776560000|2021-02-08 09:29:20|92.02|91.98|92|91.92|92.02|91.98|92|91.92|6361
1612776570000|2021-02-08 09:29:30|91.98|91.9|91.92|91.84|91.98|91.9|91.92|91.84|6653
1612776580000|2021-02-08 09:29:40||91.82||91.82||91.84||91.82|710
1612776590000|2021-02-08 09:29:50|||||||||1613
1612776600000|2021-02-08 09:30:00|91.94|91.84|91.94|91.86|91.96|91.88|91.9|91.84|17207
1612776610000|2021-02-08 09:30:10|91.92|91.84|91.92|91.82|91.92|91.84|91.92|91.82|3572
1612776620000|2021-02-08 09:30:20|91.9|91.8|91.84|91.78|91.94|91.86|91.82|91.78|16397
1612776630000|2021-02-08 09:30:30|91.86|91.84|91.86|91.78|91.86|91.84|91.84|91.78|10050
1612776640000|2021-02-08 09:30:40|91.88|91.86|91.84|91.72|91.88|91.86|91.84|91.72|12556
1612776650000|2021-02-08 09:30:50|91.82|91.74|91.82|91.74|91.82|91.74|91.8|91.72|547
1612776660000|2021-02-08 09:31:00|91.8|91.76|91.86|91.78|91.86|91.78|91.8|91.72|3078
1612776670000|2021-02-08 09:31:10|91.88|91.8|91.88|91.78|91.9|91.84|91.84|91.76|23453
1612776680000|2021-02-08 09:31:20|91.86|91.8|91.88|91.78|91.88|91.84|91.86|91.78|10
1612776690000|2021-02-08 09:31:30||91.8||91.8||91.8||91.8|0
1612776700000|2021-02-08 09:31:40|91.9|91.82|91.94|91.86|91.96|91.88|91.9|91.82|8501
1612776720000|2021-02-08 09:32:00|91.98|91.88|91.98|91.9|91.98|91.9|91.98|91.88|3539
1612776730000|2021-02-08 09:32:10|92|91.92|92.02|91.92|92.02|91.92|92|91.92|26224
1612776740000|2021-02-08 09:32:20||91.94||91.92||91.94||91.92|163
1612776750000|2021-02-08 09:32:30|92|91.94|92|91.94|92.02|91.94|92|91.92|5029
1612776760000|2021-02-08 09:32:40||91.96||91.96||91.96||91.96|20
1612776770000|2021-02-08 09:32:50|92.02|91.94|92|91.9|92.02|91.94|92|91.9|560
1612776780000|2021-02-08 09:33:00|||||||||7020
1612776790000|2021-02-08 09:33:10||91.92||91.9||91.92||91.9|592
1612776800000|2021-02-08 09:33:20|91.96||91.96||91.96||91.94||25
1612776830000|2021-02-08 09:33:50|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|3155
1612776850000|2021-02-08 09:34:10|91.96||91.98||91.98||91.96||1874
1612776860000|2021-02-08 09:34:20|92||92||92||92||1875
1612776870000|2021-02-08 09:34:30|91.98|91.9|92|91.9|92|91.9|91.98|91.9|265
1612776880000|2021-02-08 09:34:40|91.98||92||92||91.98||0
1612776890000|2021-02-08 09:34:50||91.92||91.92||91.92||91.92|50
1612776900000|2021-02-08 09:35:00|92.02|91.94|92.02|91.94|92.02|91.96|92|91.94|13369
1612776910000|2021-02-08 09:35:10|92|92|92.02|91.96|92.02|92|92|91.94|2590
1612776920000|2021-02-08 09:35:20||91.98||91.98||91.98||91.98|11
1612776930000|2021-02-08 09:35:30|92.06|92|92.04|91.96|92.08|92|92|91.96|30057
1612776940000|2021-02-08 09:35:40|92|91.94|92.02|91.94|92.04|91.94|92|91.94|398
1612776950000|2021-02-08 09:35:50|92|91.92|92.02|91.94|92.02|91.94|92|91.92|277
1612776960000|2021-02-08 09:36:00|92|91.92|92.02|91.92|92.02|91.92|91.98|91.9|6776
1612776970000|2021-02-08 09:36:10|92||92||92||92||491
1612776980000|2021-02-08 09:36:20|92.02||92.02||92.02||92.02||319
1612777000000|2021-02-08 09:36:40|92|91.9|91.98|91.9|92|91.9|91.98|91.9|6531
1612777020000|2021-02-08 09:37:00|92|91.92|92|91.96|92.04|91.96|92|91.92|2404
1612777050000|2021-02-08 09:37:30||91.94||91.94||91.94||91.94|4337
1612777060000|2021-02-08 09:37:40|91.98|91.92|92|91.9|92|91.92|91.98|91.9|17146
1612777070000|2021-02-08 09:37:50|91.98|91.88|91.9|91.84|91.98|91.88|91.88|91.82|9859
1612777080000|2021-02-08 09:38:00|91.92|91.86|91.98|91.9|91.98|91.9|91.92|91.86|20037
1612777090000|2021-02-08 09:38:10|92||92||92||92||270
1612777100000|2021-02-08 09:38:20|91.98||91.98||91.98||91.98||40
1612777110000|2021-02-08 09:38:30|92|91.92|92|91.92|92|91.92|92|91.92|0
1612777140000|2021-02-08 09:39:00|92.02|91.94|91.96|91.9|92.02|91.96|91.96|91.9|25425
1612777150000|2021-02-08 09:39:10|||||||||260
1612777170000|2021-02-08 09:39:30|||||||||1000
1612777180000|2021-02-08 09:39:40|91.94|91.88|91.94|91.86|91.94|91.88|91.92|91.84|22126
1612777190000|2021-02-08 09:39:50|91.96|91.88|91.98|91.9|91.98|91.92|91.96|91.88|8107
1612777200000|2021-02-08 09:40:00|92|91.92|92.02|91.98|92.02|91.98|92|91.92|10547
1612777210000|2021-02-08 09:40:10|92|91.96|92.04|91.98|92.06|91.98|92|91.96|11328
1612777240000|2021-02-08 09:40:40|92.06|92|92.06|91.98|92.08|92|92.04|91.98|11752
1612777250000|2021-02-08 09:40:50|92.04||92.04||92.04||92.04||0
1612777260000|2021-02-08 09:41:00|92.02|91.96|92.02|91.98|92.04|91.98|91.98|91.9|1028
1612777270000|2021-02-08 09:41:10|92.04|92|92.02|91.98|92.04|92|92.02|91.96|6530
1612777280000|2021-02-08 09:41:20|92.04|92|92.02|92|92.04|92|92.02|91.96|1573
1612777290000|2021-02-08 09:41:30||91.98||91.94||91.98||91.92|10
1612777300000|2021-02-08 09:41:40|||||||||312
1612777310000|2021-02-08 09:41:50||91.96||91.96||91.96||91.96|184
1612777330000|2021-02-08 09:42:10|92.04|91.98|92.06|91.98|92.06|92.04|92.04|91.96|12732
1612777340000|2021-02-08 09:42:20||92||91.98||92||91.98|823
1612777350000|2021-02-08 09:42:30||92||91.96||92.04||91.96|4292
1612777360000|2021-02-08 09:42:40|92.04|91.98|92.04|91.98|92.04|91.98|92.04|91.96|510
1612777370000|2021-02-08 09:42:50|92.02|91.96|92.02|91.96|92.04|91.96|92.02|91.96|2894
1612777380000|2021-02-08 09:43:00|92|91.94|91.96|91.9|92|91.94|91.96|91.9|6219
1612777390000|2021-02-08 09:43:10|91.94|91.88|91.96|91.88|91.96|91.88|91.92|91.84|12702
1612777400000|2021-02-08 09:43:20|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|3181
1612777410000|2021-02-08 09:43:30||91.84||91.84||91.84||91.84|0
1612777430000|2021-02-08 09:43:50|91.96|91.86|91.94|91.88|91.96|91.88|91.94|91.86|6441
1612777440000|2021-02-08 09:44:00|91.96|91.9|91.94|91.88|91.98|91.9|91.92|91.84|12838
1612777490000|2021-02-08 09:44:50|||||||||150
1612777500000|2021-02-08 09:45:00|91.92|91.86|91.96|91.9|91.98|91.9|91.92|91.84|23589
1612777510000|2021-02-08 09:45:10|91.98|91.88|92.02|91.94|92.02|91.94|91.98|91.88|9286
1612777520000|2021-02-08 09:45:20|92|91.96|92.02|91.96|92.02|91.98|92|91.96|3973
1612777530000|2021-02-08 09:45:30|92|91.94|92|91.96|92.04|91.96|92|91.94|5743
1612777540000|2021-02-08 09:45:40|92.02|91.94|92|91.94|92.02|91.94|92|91.94|245
1612777560000|2021-02-08 09:46:00|92.02||92.02||92.02||92.02||2
1612777570000|2021-02-08 09:46:10|92||92||92||92||4991
1612777580000|2021-02-08 09:46:20|92.02||92.02||92.02||92.02||4075
1612777590000|2021-02-08 09:46:30|92.04|91.96|92.04|91.96|92.04|91.96|92|91.94|5230
1612777600000|2021-02-08 09:46:40||91.98||91.98||91.98||91.98|0
1612777610000|2021-02-08 09:46:50|||||||||225
1612777630000|2021-02-08 09:47:10||91.96||91.96||91.96||91.96|1525
1612777640000|2021-02-08 09:47:20||91.98||91.98||91.98||91.98|2500
1612777650000|2021-02-08 09:47:30||91.96||91.96||91.96||91.96|65
1612777660000|2021-02-08 09:47:40||91.98||91.98||91.98||91.98|187
1612777680000|2021-02-08 09:48:00||92||92||92||92|1950
1612777690000|2021-02-08 09:48:10|||||||||6073
1612777700000|2021-02-08 09:48:20|92.02|91.98|92.02|91.94|92.04|91.98|92|91.92|6726
1612777710000|2021-02-08 09:48:30|92.04|91.98|92.04|91.96|92.04|91.98|92.04|91.94|826
1612777720000|2021-02-08 09:48:40|92.02|91.94|92.04|91.96|92.04|91.96|92.02|91.94|0
1612777730000|2021-02-08 09:48:50|92.02|91.94|92|91.9|92.02|91.94|92|91.9|260
1612777740000|2021-02-08 09:49:00|92.02|91.92|92.02|91.92|92.02|91.92|92|91.92|20
1612777750000|2021-02-08 09:49:10|92||92||92||92||0
1612777760000|2021-02-08 09:49:20||91.94||91.94||91.94||91.94|20090
1612777780000|2021-02-08 09:49:40|92.02|91.96|92.02|91.98|92.02|91.98|92.02|91.96|3375
1612777790000|2021-02-08 09:49:50|92|91.96|92.02|91.94|92.02|91.96|92|91.92|0
1612777800000|2021-02-08 09:50:00|92|91.92|91.98|91.9|92|91.92|91.98|91.88|1061
1612777810000|2021-02-08 09:50:10|||||||||2101
1612777820000|2021-02-08 09:50:20|||||||||1826
1612777830000|2021-02-08 09:50:30|91.96|91.88|91.94|91.86|91.98|91.88|91.94|91.86|8531
1612777840000|2021-02-08 09:50:40|91.96|91.88|92|91.92|92|91.92|91.94|91.88|5673
1612777850000|2021-02-08 09:50:50|||||||||3150
1612777860000|2021-02-08 09:51:00|92.02|91.94|92.02|91.94|92.04|91.96|92|91.92|17047
1612777870000|2021-02-08 09:51:10|||||||||17426
1612777880000|2021-02-08 09:51:20|92.04||92.02||92.04||92.02||912
1612777890000|2021-02-08 09:51:30|92.04||92.02||92.04||92.02||2434
1612777900000|2021-02-08 09:51:40|92|91.96|92|91.94|92.02|91.96|92|91.94|9040
1612777910000|2021-02-08 09:51:50|91.94|91.92|91.98|91.9|92|91.92|91.94|91.88|13584
1612777920000|2021-02-08 09:52:00|92|91.92|92|91.92|92|91.92|91.98|91.92|300
1612777930000|2021-02-08 09:52:10|92.02||92.02||92.02||92||8390
1612777950000|2021-02-08 09:52:30|92.04|91.94|92|91.92|92.04|91.96|92|91.92|15001
1612777960000|2021-02-08 09:52:40|92.02|91.94|92.02|91.94|92.04|91.94|92|91.94|23519
1612777970000|2021-02-08 09:52:50|92||92.04||92.04||92||2445
1612777990000|2021-02-08 09:53:10|92.02|91.96|91.98|91.9|92.04|91.98|91.98|91.9|7872
1612778000000|2021-02-08 09:53:20||91.92||91.9||91.92||91.9|15
1612778020000|2021-02-08 09:53:40|91.96|91.92|91.96|91.9|91.96|91.92|91.96|91.9|82
1612778040000|2021-02-08 09:54:00|||||||||97
1612778050000|2021-02-08 09:54:10|||||||||3000
1612778070000|2021-02-08 09:54:30|||||||||5389
1612778080000|2021-02-08 09:54:40|91.94|91.92|91.98|91.92|91.98|91.92|91.94|91.9|10085
1612778090000|2021-02-08 09:54:50|||||||||3234
1612778100000|2021-02-08 09:55:00|92|91.96|92.02|91.96|92.04|91.98|92|91.96|9725
1612778110000|2021-02-08 09:55:10||91.98||91.96||91.98||91.96|2660
1612778120000|2021-02-08 09:55:20||91.98||91.98||91.98||91.98|2956
1612778130000|2021-02-08 09:55:30|||||||||9000
1612778140000|2021-02-08 09:55:40|92.04|91.96|92.06|91.98|92.06|91.98|92.04|91.96|1989
1612778150000|2021-02-08 09:55:50|92.08|92|92.12|92.04|92.16|92.06|92.06|92|41263
1612778160000|2021-02-08 09:56:00|92.14|92.08|92.1|92.04|92.16|92.08|92.1|92.04|6172
1612778170000|2021-02-08 09:56:10|92.08|92.02|92.08|92|92.08|92.04|92.08|92|10068
1612778180000|2021-02-08 09:56:20|92.06||92.06||92.06||92.06||6
1612778200000|2021-02-08 09:56:40|92.04|92.02|92.04|91.96|92.06|92.02|92.04|91.96|43468
1612778210000|2021-02-08 09:56:50|92.02|91.94|91.96|91.9|92.02|91.94|91.94|91.9|3681
1612778220000|2021-02-08 09:57:00|91.94|91.88|91.94|91.88|91.94|91.88|91.92|91.84|11443
1612778230000|2021-02-08 09:57:10|91.92|91.9|91.96|91.9|91.96|91.92|91.92|91.88|7230
1612778240000|2021-02-08 09:57:20|91.98|91.92|91.98|91.92|92.02|91.94|91.98|91.92|5292
1612778250000|2021-02-08 09:57:30|92|91.94|92|91.94|92|91.94|92|91.94|27401
1612778260000|2021-02-08 09:57:40|||||||||2698
1612778270000|2021-02-08 09:57:50|92.02|91.96|92.06|91.98|92.06|92.02|92|91.96|3632
1612778280000|2021-02-08 09:58:00|92.08|92|92|91.92|92.1|92.02|92|91.92|27586
1612778290000|2021-02-08 09:58:10|||||||||5394
1612778300000|2021-02-08 09:58:20|91.98||91.98||91.98||91.98||1963
1612778310000|2021-02-08 09:58:30|91.96|91.94|92|91.94|92|91.94|91.96|91.94|8172
1612778320000|2021-02-08 09:58:40|91.98|91.92|91.98|91.9|91.98|91.92|91.98|91.9|2455
1612778330000|2021-02-08 09:58:50|92|91.88|91.88|91.84|92|91.88|91.88|91.84|6449
1612778350000|2021-02-08 09:59:10||91.82||91.82||91.82||91.82|1640
1612778380000|2021-02-08 09:59:40|91.9|91.84|91.92|91.84|91.92|91.84|91.9|91.82|34436
1612778390000|2021-02-08 09:59:50|91.94|91.86|91.96|91.9|91.98|91.9|91.94|91.86|7392
1612778400000|2021-02-08 10:00:00|91.94|91.92|91.96|91.9|91.96|91.92|91.94|91.9|2089
1612778410000|2021-02-08 10:00:10|||||||||13161
1612778430000|2021-02-08 10:00:30||91.92||91.88||91.92||91.88|2715
1612778450000|2021-02-08 10:00:50|91.94|91.9|91.96|91.9|91.96|91.9|91.94|91.9|84
1612778460000|2021-02-08 10:01:00|91.98|91.92|92|91.92|92.04|91.96|91.96|91.9|8896
1612778470000|2021-02-08 10:01:10|92.02||92||92.02||92||560
1612778480000|2021-02-08 10:01:20||91.94||91.94||91.94||91.94|1552
1612778490000|2021-02-08 10:01:30|92.02|91.96|92|91.94|92.04|91.98|92|91.94|2838
1612778500000|2021-02-08 10:01:40|||||||||100
1612778510000|2021-02-08 10:01:50|91.98||92||92||91.98||3892
1612778530000|2021-02-08 10:02:10|91.98|91.92|91.98|91.9|91.98|91.92|91.98|91.88|17334
1612778560000|2021-02-08 10:02:40|91.96|91.88|91.94|91.86|91.96|91.88|91.94|91.86|6553
1612778570000|2021-02-08 10:02:50|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|0
1612778580000|2021-02-08 10:03:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|176
1612778590000|2021-02-08 10:03:10||91.88||91.88||91.88||91.88|16417
1612778600000|2021-02-08 10:03:20|91.96|91.9|91.98|91.92|92|91.92|91.96|91.9|8637
1612778610000|2021-02-08 10:03:30||91.9||91.9||91.9||91.9|2500
1612778630000|2021-02-08 10:03:50||91.92||91.92||91.92||91.92|405
1612778640000|2021-02-08 10:04:00|91.96|91.9|91.98|91.9|91.98|91.9|91.96|91.88|3931
1612778660000|2021-02-08 10:04:20||91.92||91.92||91.92||91.92|2374
1612778670000|2021-02-08 10:04:30|92|91.94|92|91.92|92.04|91.98|92|91.92|19175
1612778680000|2021-02-08 10:04:40|92.02|91.94|92.02|91.98|92.06|91.98|92.02|91.94|2756
1612778690000|2021-02-08 10:04:50|||||||||18
1612778700000|2021-02-08 10:05:00|||||||||4346
1612778720000|2021-02-08 10:05:20|||||||||12958
1612778730000|2021-02-08 10:05:30|92.04|92|92|91.94|92.06|92|92|91.94|10892
1612778740000|2021-02-08 10:05:40|91.96|91.92|92|91.9|92|91.94|91.96|91.9|9102
1612778750000|2021-02-08 10:05:50|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|0
1612778760000|2021-02-08 10:06:00|92||92||92||92||1280
1612778780000|2021-02-08 10:06:20|91.98|91.94|92.02|91.94|92.02|91.94|91.98|91.94|10859
1612778800000|2021-02-08 10:06:40|||||||||13363
1612778810000|2021-02-08 10:06:50|92|91.92|92.04|91.96|92.06|92|92|91.92|59422
1612778820000|2021-02-08 10:07:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.92|0
1612778830000|2021-02-08 10:07:10||92||91.94||92||91.92|2285
1612778840000|2021-02-08 10:07:20|92.04|91.96|92.06|91.98|92.06|91.98|92.04|91.96|222
1612778850000|2021-02-08 10:07:30|92.04|91.96|92.04|91.96|92.04|91.98|92|91.92|19708
1612778860000|2021-02-08 10:07:40|||||||||8360
1612778870000|2021-02-08 10:07:50|92.06|91.98|92.02|91.92|92.06|91.98|92.02|91.92|21899
1612778880000|2021-02-08 10:08:00|||||||||12784
1612778910000|2021-02-08 10:08:30|||||||||1069
1612778940000|2021-02-08 10:09:00|92|91.96|91.98|91.92|92|91.96|91.98|91.92|1971
1612778950000|2021-02-08 10:09:10|91.96|91.9|91.96|91.9|91.96|91.9|91.96|91.9|4793
1612778970000|2021-02-08 10:09:30||91.92||91.9||91.92||91.9|623
1612778980000|2021-02-08 10:09:40|91.98|91.92|92.06|91.98|92.08|92|91.98|91.92|42231
1612778990000|2021-02-08 10:09:50||92||91.98||92||91.96|152
1612779000000|2021-02-08 10:10:00||92||92.02||92.02||92|0
1612779010000|2021-02-08 10:10:10||92||92||92||92|1603
1612779040000|2021-02-08 10:10:40|||||||||97
1612779050000|2021-02-08 10:10:50|||||||||10000
1612779060000|2021-02-08 10:11:00|92.04|91.98|92.02|91.98|92.04|92|92.02|91.94|22429
1612779070000|2021-02-08 10:11:10||91.96||91.94||91.96||91.94|81
1612779080000|2021-02-08 10:11:20||91.96||91.96||91.96||91.96|50
1612779090000|2021-02-08 10:11:30||91.98||91.94||91.98||91.94|3353
1612779100000|2021-02-08 10:11:40|92.04|92|92.04|91.98|92.04|92|92|91.94|28961
1612779110000|2021-02-08 10:11:50|92.06|92|92.04|92|92.06|92|92.04|92|2379
1612779120000|2021-02-08 10:12:00|92.06|92.02|92.02|91.98|92.06|92.02|92.02|91.94|7921
1612779130000|2021-02-08 10:12:10|92|91.96|92.04|91.96|92.04|91.96|92|91.96|1793
1612779180000|2021-02-08 10:13:00|||||||||202
1612779210000|2021-02-08 10:13:30|92.02|91.94|92|91.92|92.02|91.96|92|91.92|2765
1612779220000|2021-02-08 10:13:40|91.98|91.9|91.98|91.9|92|91.92|91.98|91.9|151
1612779230000|2021-02-08 10:13:50|92|91.94|92.02|91.96|92.02|92|92|91.94|3850
1612779240000|2021-02-08 10:14:00|92|91.94|92|91.94|92|91.94|92|91.94|250
1612779250000|2021-02-08 10:14:10|92.02||92.02||92.02||92.02||54
1612779270000|2021-02-08 10:14:30|||||||||330
1612779290000|2021-02-08 10:14:50|||||||||1300
1612779310000|2021-02-08 10:15:10|92|92|92|91.94|92.02|92|92|91.94|19313
1612779320000|2021-02-08 10:15:20|||||||||18426
1612779330000|2021-02-08 10:15:30|||||||||655
1612779350000|2021-02-08 10:15:50||91.92||91.92||91.92||91.92|336
1612779370000|2021-02-08 10:16:10|92.02|91.94|92.02|91.96|92.02|91.96|92.02|91.94|5557
1612779380000|2021-02-08 10:16:20||91.94||91.94||91.94||91.94|80
1612779390000|2021-02-08 10:16:30||91.96||91.96||91.96||91.96|352
1612779400000|2021-02-08 10:16:40||91.94||91.94||91.94||91.94|0
1612779420000|2021-02-08 10:17:00||91.96||91.96||91.96||91.96|43
1612779430000|2021-02-08 10:17:10||92||91.96||92||91.96|739
1612779440000|2021-02-08 10:17:20|||||||||45434
1612779460000|2021-02-08 10:17:40|||||||||5693
1612779470000|2021-02-08 10:17:50|92|91.94|92|91.92|92|91.94|92|91.92|1006
1612779480000|2021-02-08 10:18:00|91.98|91.94|92.02|91.94|92.02|91.94|91.98|91.94|2513
1612779490000|2021-02-08 10:18:10|||||||||110
1612779500000|2021-02-08 10:18:20||91.96||91.96||91.96||91.96|23
1612779510000|2021-02-08 10:18:30||91.94||91.94||91.94||91.94|10
1612779520000|2021-02-08 10:18:40|92|91.92|91.98|91.9|92|91.92|91.92|91.88|20651
1612779530000|2021-02-08 10:18:50|91.96||91.96||91.96||91.96||4734
1612779540000|2021-02-08 10:19:00||91.88||91.88||91.88||91.88|100
1612779550000|2021-02-08 10:19:10|91.98|91.9|91.98|91.9|91.98|91.9|91.96|91.9|8229
1612779580000|2021-02-08 10:19:40||91.92||91.92||91.92||91.92|269
1612779590000|2021-02-08 10:19:50||91.9||91.92||91.92||91.9|112
1612779600000|2021-02-08 10:20:00|91.96|91.9|91.94|91.86|91.96|91.9|91.88|91.84|21818
1612779610000|2021-02-08 10:20:10|91.92|91.84|91.92|91.84|91.94|91.84|91.92|91.84|0
1612779620000|2021-02-08 10:20:20|||||||||200
1612779630000|2021-02-08 10:20:30||91.86||91.84||91.86||91.84|0
1612779640000|2021-02-08 10:20:40|||||||||10000
1612779650000|2021-02-08 10:20:50|91.9|91.82|91.9|91.8|91.9|91.82|91.9|91.8|3898
1612779660000|2021-02-08 10:21:00|||||||||104
1612779670000|2021-02-08 10:21:10|91.92|91.82|91.92|91.84|91.92|91.9|91.88|91.82|42670
1612779700000|2021-02-08 10:21:40|||||||||5404
1612779710000|2021-02-08 10:21:50|91.94|91.86|91.94|91.86|91.94|91.92|91.9|91.84|16753
1612779720000|2021-02-08 10:22:00|91.92|91.84|91.92|91.84|91.94|91.9|91.86|91.82|7776
1612779730000|2021-02-08 10:22:10|91.9|91.82|91.9|91.82|91.9|91.82|91.9|91.82|25
1612779750000|2021-02-08 10:22:30|91.88||91.88||91.88||91.88||5441
1612779760000|2021-02-08 10:22:40|91.9|91.84|91.9|91.8|91.9|91.84|91.9|91.8|4816
1612779770000|2021-02-08 10:22:50|91.92|91.82|91.92|91.84|91.92|91.86|91.92|91.82|12318
1612779790000|2021-02-08 10:23:10|||||||||527
1612779810000|2021-02-08 10:23:30|91.9|91.9|91.92|91.84|91.92|91.9|91.9|91.82|3101
1612779830000|2021-02-08 10:23:50|91.86|91.86|91.86|91.8|91.9|91.86|91.84|91.8|38774
1612779840000|2021-02-08 10:24:00|91.88|91.82|91.9|91.82|91.92|91.84|91.88|91.82|12796
1612779850000|2021-02-08 10:24:10|91.88|91.84|91.9|91.82|91.9|91.84|91.88|91.82|8193
1612779870000|2021-02-08 10:24:30||91.84||91.84||91.84||91.84|158
1612779880000|2021-02-08 10:24:40|91.88|91.82|91.9|91.82|91.9|91.82|91.88|91.82|6313
1612779890000|2021-02-08 10:24:50|||||||||7540
1612779900000|2021-02-08 10:25:00||91.84||91.84||91.84||91.84|45
1612779920000|2021-02-08 10:25:20|91.88|91.82|91.8|91.72|91.88|91.84|91.74|91.7|40759
1612779930000|2021-02-08 10:25:30|91.72|91.7|91.76|91.7|91.8|91.72|91.72|91.66|46041
1612779940000|2021-02-08 10:25:40|91.78|91.72|91.82|91.78|91.84|91.78|91.78|91.72|24760
1612779950000|2021-02-08 10:25:50||91.76||91.78||91.78||91.76|0
1612779960000|2021-02-08 10:26:00|91.8|91.76|91.78|91.7|91.82|91.76|91.78|91.7|9821
1612779970000|2021-02-08 10:26:10|91.8|91.72|91.8|91.72|91.8|91.72|91.8|91.72|0
1612779990000|2021-02-08 10:26:30|||||||||528
1612780030000|2021-02-08 10:27:10|91.78|91.7|91.76|91.7|91.78|91.7|91.76|91.7|1463
1612780050000|2021-02-08 10:27:30|91.78|91.72|91.8|91.72|91.8|91.72|91.78|91.72|3621
1612780060000|2021-02-08 10:27:40||91.74||91.74||91.74||91.72|1150
1612780080000|2021-02-08 10:28:00|91.82|91.76|91.82|91.74|91.84|91.78|91.82|91.72|14566
1612780120000|2021-02-08 10:28:40|||||||||97
1612780130000|2021-02-08 10:28:50|91.84|91.8|91.84|91.8|91.84|91.8|91.84|91.8|3273
1612780140000|2021-02-08 10:29:00|91.82|91.78|91.82|91.76|91.82|91.78|91.82|91.76|3455
1612780150000|2021-02-08 10:29:10|91.84|91.78|91.84|91.78|91.84|91.78|91.84|91.76|27776
1612780160000|2021-02-08 10:29:20|91.86|91.8|91.88|91.82|91.88|91.82|91.86|91.8|10298
1612780170000|2021-02-08 10:29:30|91.9|91.84|91.98|91.9|91.98|91.9|91.9|91.84|17385
1612780180000|2021-02-08 10:29:40|91.96|91.88|91.96|91.86|91.96|91.9|91.9|91.84|20006
1612780190000|2021-02-08 10:29:50|||||||||2151
1612780210000|2021-02-08 10:30:10|91.98|91.88|92.06|92|92.06|92|91.98|91.88|15856
1612780220000|2021-02-08 10:30:20|92.1|92.02|92.14|92.08|92.14|92.1|92.1|92.02|6321
1612780230000|2021-02-08 10:30:30|92.16|92.1|92.24|92.16|92.24|92.18|92.16|92.1|2356
1612780250000|2021-02-08 10:30:50||92.18||92.18||92.18||92.18|5060
1612780270000|2021-02-08 10:31:10|92.22|92.16|92.22|92.12|92.24|92.16|92.16|92.12|12550
1612780280000|2021-02-08 10:31:20|92.2|92.1|92.18|92.08|92.2|92.1|92.18|92.06|2120
1612780300000|2021-02-08 10:31:40|92.16||92.16||92.16||92.16||18
1612780310000|2021-02-08 10:31:50|92.14|92.1|92.18|92.1|92.18|92.1|92.14|92.1|527
1612780320000|2021-02-08 10:32:00|||||||||325
1612780330000|2021-02-08 10:32:10|92.16|92.06|92.16|92.06|92.16|92.06|92.16|92.04|13
1612780350000|2021-02-08 10:32:30||92.08||92.1||92.1||92.08|2602
1612780360000|2021-02-08 10:32:40||92.08||92.06||92.08||92.04|868
1612780390000|2021-02-08 10:33:10|92.18|92.16|92.2|92.14|92.22|92.18|92.18|92.1|41654
1612780400000|2021-02-08 10:33:20||92.16||92.1||92.16||92.08|12041
1612780410000|2021-02-08 10:33:30|||||||||11427
1612780430000|2021-02-08 10:33:50|92.18|92.08|92.18|92.1|92.18|92.1|92.18|92.08|1055
1612780440000|2021-02-08 10:34:00|92.16|92.08|92.16|92.08|92.16|92.08|92.16|92.08|110
1612780460000|2021-02-08 10:34:20|92.18|92.1|92.2|92.14|92.2|92.14|92.18|92.1|12151
1612780470000|2021-02-08 10:34:30|||||||||1199
1612780500000|2021-02-08 10:35:00|92.18|92.12|92.2|92.12|92.2|92.12|92.18|92.08|3688
1612780510000|2021-02-08 10:35:10||92.14||92.14||92.14||92.14|120
1612780530000|2021-02-08 10:35:30|||||||||1000
1612780550000|2021-02-08 10:35:50|92.18|92.12|92.18|92.12|92.18|92.12|92.18|92.12|1207
1612780560000|2021-02-08 10:36:00|92.2||92.2||92.2||92.2||3371
1612780570000|2021-02-08 10:36:10||92.14||92.12||92.14||92.12|53
1612780590000|2021-02-08 10:36:30|92.18|92.08|92.16|92.08|92.18|92.08|92.16|92.08|519
1612780610000|2021-02-08 10:36:50|92.14|92.06|92.12|92.04|92.14|92.06|92.1|92|8239
1612780620000|2021-02-08 10:37:00|92.1||92.1||92.1||92.1||347
1612780630000|2021-02-08 10:37:10||92.02||92.02||92.02||92|4102
1612780640000|2021-02-08 10:37:20|92.12|92.04|92.18|92.08|92.18|92.1|92.12|92.04|14637
1612780650000|2021-02-08 10:37:30|92.14|92.1|92.16|92.08|92.2|92.14|92.14|92.06|5735
1612780660000|2021-02-08 10:37:40|||||||||3344
1612780700000|2021-02-08 10:38:20||92.06||92.08||92.08||92.06|962
1612780750000|2021-02-08 10:39:10|||||||||19173
1612780760000|2021-02-08 10:39:20|92.18|92.16|92.18|92.1|92.2|92.18|92.18|92.08|31633
1612780780000|2021-02-08 10:39:40|92.16|92.08|92.16|92.08|92.16|92.08|92.16|92.06|312
1612780800000|2021-02-08 10:40:00|92.14|92.06|92.14|92.06|92.14|92.1|92.1|92.04|10667
1612780820000|2021-02-08 10:40:20|92.12|92.04|92.12|92.02|92.12|92.04|92.12|92.02|2173
1612780830000|2021-02-08 10:40:30||92.04||92.04||92.04||92.04|121
1612780840000|2021-02-08 10:40:40|92.14|92.06|92.14|92.08|92.14|92.08|92.14|92.06|500
1612780850000|2021-02-08 10:40:50|92.12|92.06|92.12|92.04|92.12|92.06|92.12|92.02|50
1612780860000|2021-02-08 10:41:00|||||||||35818
1612780870000|2021-02-08 10:41:10|92.14|92.12|92.12|92.06|92.14|92.12|92.12|92.04|73059
1612780880000|2021-02-08 10:41:20||92.04||92.04||92.04||92.02|791
1612780890000|2021-02-08 10:41:30|92.1|92.02|92.1|92.02|92.12|92.04|92.1|92.02|30000
1612780910000|2021-02-08 10:41:50|92.08|92.04|92.08|92|92.08|92.04|92.08|92|0
1612780920000|2021-02-08 10:42:00|92.1|92.02|92.1|92.04|92.12|92.04|92.1|92.02|11314
1612780940000|2021-02-08 10:42:20|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|2737
1612780950000|2021-02-08 10:42:30|92.1|92|92.08|92.02|92.1|92.02|92.08|92|3304
1612780960000|2021-02-08 10:42:40|92.1|92|92.1|92.04|92.1|92.04|92.1|92|10040
1612780980000|2021-02-08 10:43:00|92.08|92.02|92.06|91.98|92.08|92.02|92.04|91.98|18059
1612780990000|2021-02-08 10:43:10|92.04||92.06||92.06||92.04||25
1612781000000|2021-02-08 10:43:20|92.04|91.96|92|91.94|92.04|91.96|92|91.94|1042
1612781010000|2021-02-08 10:43:30|||||||||2374
1612781020000|2021-02-08 10:43:40|92.02|92|92.04|91.96|92.06|92|92.02|91.94|9484
1612781030000|2021-02-08 10:43:50|92.02||92.04||92.04||92.02||0
1612781080000|2021-02-08 10:44:40|92.06|91.98|92.06|92|92.06|92|92.02|91.98|3657
1612781110000|2021-02-08 10:45:10||91.98||91.96||92||91.96|2431
1612781120000|2021-02-08 10:45:20||91.98||91.98||91.98||91.96|357
1612781130000|2021-02-08 10:45:30|92.04|92|92.04|91.96|92.06|92|92.04|91.96|250
1612781160000|2021-02-08 10:46:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|140
1612781180000|2021-02-08 10:46:20|92.04|91.96|92.04|91.96|92.04|92|92.04|91.96|1573
1612781190000|2021-02-08 10:46:30|||||||||2149
1612781200000|2021-02-08 10:46:40||91.98||91.98||91.98||91.98|66
1612781210000|2021-02-08 10:46:50||91.96||91.96||91.96||91.96|3000
1612781230000|2021-02-08 10:47:10|||||||||2156
1612781250000|2021-02-08 10:47:30||91.98||91.98||91.98||91.98|1579
1612781260000|2021-02-08 10:47:40||91.96||91.96||91.96||91.96|0
1612781270000|2021-02-08 10:47:50||92||92||92||92|2733
1612781280000|2021-02-08 10:48:00|92.02|91.96|92|91.94|92.02|91.96|92|91.94|398
1612781290000|2021-02-08 10:48:10|91.98|91.92|91.96|91.9|91.98|91.92|91.96|91.9|584
1612781310000|2021-02-08 10:48:30|91.94|91.88|91.9|91.82|91.94|91.88|91.9|91.8|28831
1612781320000|2021-02-08 10:48:40|91.92|91.9|91.94|91.86|91.94|91.9|91.92|91.84|25798
1612781330000|2021-02-08 10:48:50|91.96|91.88|91.98|91.92|92|91.92|91.96|91.88|30257
1612781340000|2021-02-08 10:49:00|92||92.02||92.02||92||1834
1612781360000|2021-02-08 10:49:20|||||||||254
1612781380000|2021-02-08 10:49:40|92|91.94|92.02|91.94|92.02|91.94|92|91.92|2206
1612781400000|2021-02-08 10:50:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|6235
1612781410000|2021-02-08 10:50:10|92.06|91.98|92.02|91.98|92.06|91.98|92.02|91.98|256
1612781430000|2021-02-08 10:50:30|92|91.96|92|91.96|92|91.98|92|91.96|23826
1612781440000|2021-02-08 10:50:40|||||||||6872
1612781450000|2021-02-08 10:50:50|||||||||1505
1612781470000|2021-02-08 10:51:10|91.96|91.94|92|91.92|92|91.94|91.96|91.9|2350
1612781490000|2021-02-08 10:51:30|91.98|91.9|92|91.92|92|91.92|91.98|91.9|200
1612781510000|2021-02-08 10:51:50|91.96|91.9|92|91.92|92|91.92|91.96|91.9|2953
1612781520000|2021-02-08 10:52:00|92.02|91.94|92.02|91.94|92.02|91.96|92.02|91.92|14988
1612781530000|2021-02-08 10:52:10|||||||||1079
1612781540000|2021-02-08 10:52:20|92|91.92|91.98|91.9|92|91.92|91.96|91.9|4871
1612781550000|2021-02-08 10:52:30|||||||||9076
1612781570000|2021-02-08 10:52:50|91.96||91.96||91.96||91.96||715
1612781590000|2021-02-08 10:53:10|91.98|91.92|92|91.94|92|91.94|91.98|91.92|1160
1612781600000|2021-02-08 10:53:20|||||||||2820
1612781610000|2021-02-08 10:53:30|||||||||1214
1612781620000|2021-02-08 10:53:40|92.02|91.96|92.02|91.94|92.02|91.96|92.02|91.94|6874
1612781630000|2021-02-08 10:53:50||91.92||91.96||91.96||91.92|35
1612781640000|2021-02-08 10:54:00|||||||||22694
1612781650000|2021-02-08 10:54:10|92|91.94|92.04|91.98|92.06|91.98|92|91.92|27257
1612781670000|2021-02-08 10:54:30||92||91.98||92||91.96|3384
1612781700000|2021-02-08 10:55:00|||||||||5000
1612781710000|2021-02-08 10:55:10|||||||||300
1612781720000|2021-02-08 10:55:20|||||||||10802
1612781730000|2021-02-08 10:55:30|||||||||1881
1612781750000|2021-02-08 10:55:50|||||||||95
1612781760000|2021-02-08 10:56:00|92.06|92.02|92.1|92.04|92.12|92.08|92.06|92.02|31780
1612781770000|2021-02-08 10:56:10||92.06||92.06||92.06||92.06|0
1612781780000|2021-02-08 10:56:20||92.04||92.04||92.04||92.04|186
1612781790000|2021-02-08 10:56:30|92.08|92.02|92.06|92|92.08|92.02|92.06|91.98|1026
1612781800000|2021-02-08 10:56:40|||||||||5398
1612781820000|2021-02-08 10:57:00|92.08|92.02|92.08|92|92.08|92.02|92.06|92|4013
1612781830000|2021-02-08 10:57:10|||||||||54
1612781850000|2021-02-08 10:57:30|||||||||123350
1612781860000|2021-02-08 10:57:40|92.06|91.98|92.06|91.98|92.06|91.98|92.06|91.98|106
1612781870000|2021-02-08 10:57:50||92||92||92||92|38
1612781880000|2021-02-08 10:58:00|||||||||500
1612781890000|2021-02-08 10:58:10|||||||||1000
1612781920000|2021-02-08 10:58:40|92.04|91.98|92.04|92|92.06|92.02|92.04|91.94|16960
1612781930000|2021-02-08 10:58:50|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92|1383
1612781940000|2021-02-08 10:59:00|92.08||92.1||92.1||92.08||4353
1612781950000|2021-02-08 10:59:10|||||||||16418
1612781990000|2021-02-08 10:59:50|92.08|92.06|92.06|92.02|92.08|92.06|92.04|91.98|9017
1612782000000|2021-02-08 11:00:00|92.08||92.08||92.08||92.08||553
1612782010000|2021-02-08 11:00:10||92.04||92.04||92.04||92.04|0
1612782060000|2021-02-08 11:01:00|92.06|92.02|92.08|92|92.08|92.02|92.06|91.98|1812
1612782080000|2021-02-08 11:01:20||92.02||92.02||92.02||92.02|333
1612782090000|2021-02-08 11:01:30|92.1|92.04|92.1|92.04|92.1|92.04|92.08|92.04|9131
1612782100000|2021-02-08 11:01:40|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|2149
1612782110000|2021-02-08 11:01:50|92.1|92.06|92.12|92.06|92.12|92.06|92.1|92.04|12332
1612782120000|2021-02-08 11:02:00|92.14|92.08|92.18|92.12|92.2|92.16|92.14|92.08|33624
1612782130000|2021-02-08 11:02:10|||||||||200
1612782140000|2021-02-08 11:02:20|||||||||2200
1612782150000|2021-02-08 11:02:30|92.2|92.14|92.24|92.16|92.24|92.16|92.2|92.14|27739
1612782160000|2021-02-08 11:02:40|92.26|92.24|92.28|92.22|92.32|92.26|92.26|92.22|7647
1612782170000|2021-02-08 11:02:50||92.2||92.2||92.2||92.2|526
1612782180000|2021-02-08 11:03:00|92.26|92.18|92.26|92.2|92.26|92.2|92.26|92.18|5917
1612782190000|2021-02-08 11:03:10|92.28|92.22|92.36|92.26|92.36|92.26|92.28|92.22|9631
1612782200000|2021-02-08 11:03:20|92.38|92.28|92.38|92.3|92.38|92.3|92.36|92.28|3238
1612782210000|2021-02-08 11:03:30|92.4|92.32|92.48|92.4|92.5|92.4|92.4|92.3|13892
1612782220000|2021-02-08 11:03:40|||||||||1324
1612782240000|2021-02-08 11:04:00||92.42||92.42||92.46||92.4|4090
1612782250000|2021-02-08 11:04:10|92.5|92.44|92.6|92.52|92.6|92.52|92.5|92.44|19313
1612782260000|2021-02-08 11:04:20|92.62|92.54|92.64|92.54|92.64|92.54|92.62|92.54|50
1612782270000|2021-02-08 11:04:30|||||||||5397
1612782290000|2021-02-08 11:04:50|||||||||2771
1612782310000|2021-02-08 11:05:10|||||||||290
1612782350000|2021-02-08 11:05:50|92.6||92.6||92.6||92.6||24800
1612782360000|2021-02-08 11:06:00|92.58|92.52|92.52|92.44|92.58|92.54|92.52|92.44|17405
1612782370000|2021-02-08 11:06:10|92.5|92.42|92.48|92.42|92.5|92.42|92.48|92.42|1081
1612782380000|2021-02-08 11:06:20|92.5|92.44|92.5|92.44|92.5|92.46|92.48|92.42|24679
1612782390000|2021-02-08 11:06:30|92.52|92.46|92.56|92.48|92.56|92.48|92.52|92.46|8700
1612782400000|2021-02-08 11:06:40|92.58||92.56||92.58||92.56||200
1612782410000|2021-02-08 11:06:50|||||||||5401
1612782430000|2021-02-08 11:07:10|92.58|92.56|92.56|92.48|92.6|92.56|92.56|92.44|18369
1612782440000|2021-02-08 11:07:20||92.5||92.52||92.52||92.5|4331
1612782450000|2021-02-08 11:07:30|92.58|92.56|92.58|92.5|92.58|92.56|92.58|92.48|3503
1612782460000|2021-02-08 11:07:40|92.6|92.52|92.6|92.52|92.6|92.54|92.6|92.5|5873
1612782470000|2021-02-08 11:07:50|92.58|92.5|92.54|92.44|92.58|92.5|92.54|92.44|4481
1612782480000|2021-02-08 11:08:00|92.52|92.42|92.5|92.4|92.52|92.42|92.5|92.4|573
1612782490000|2021-02-08 11:08:10||92.42||92.4||92.42||92.4|90
1612782500000|2021-02-08 11:08:20|92.52|92.42|92.54|92.46|92.54|92.46|92.52|92.42|3872
1612782540000|2021-02-08 11:09:00|92.52|92.44|92.5|92.42|92.52|92.44|92.44|92.4|7795
1612782560000|2021-02-08 11:09:20|92.48|92.4|92.5|92.42|92.52|92.42|92.48|92.4|480
1612782570000|2021-02-08 11:09:30|92.52||92.5||92.54||92.5||1677
1612782590000|2021-02-08 11:09:50|92.48|92.4|92.48|92.4|92.48|92.4|92.48|92.4|22
1612782600000|2021-02-08 11:10:00|92.5|92.42|92.54|92.48|92.54|92.48|92.46|92.42|23369
1612782620000|2021-02-08 11:10:20|92.56|92.54|92.58|92.5|92.6|92.54|92.54|92.48|7839
1612782630000|2021-02-08 11:10:30|92.6|92.52|92.6|92.54|92.6|92.54|92.6|92.52|10318
1612782660000|2021-02-08 11:11:00|92.62|92.58|92.74|92.68|92.74|92.7|92.62|92.58|11245
1612782670000|2021-02-08 11:11:10||92.66||92.66||92.66||92.64|0
1612782680000|2021-02-08 11:11:20|92.72|92.64|92.7|92.62|92.72|92.64|92.68|92.56|3506
1612782690000|2021-02-08 11:11:30||92.6||92.62||92.62||92.6|64
1612782700000|2021-02-08 11:11:40|||||||||3255
1612782750000|2021-02-08 11:12:30|92.68|92.6|92.64|92.56|92.68|92.6|92.64|92.54|19741
1612782770000|2021-02-08 11:12:50|92.66|92.58|92.8|92.7|92.8|92.74|92.66|92.58|31381
1612782780000|2021-02-08 11:13:00|92.78|92.68|92.8|92.72|92.8|92.72|92.78|92.66|1600
1612782790000|2021-02-08 11:13:10|||||||||9744
1612782800000|2021-02-08 11:13:20|92.82|92.8|92.82|92.74|92.88|92.8|92.8|92.72|16471
1612782810000|2021-02-08 11:13:30|92.84||92.82||92.84||92.82||2716
1612782830000|2021-02-08 11:13:50|92.8|92.72|92.8|92.72|92.8|92.72|92.8|92.7|8449
1612782860000|2021-02-08 11:14:20|92.82|92.74|92.82|92.74|92.82|92.76|92.82|92.72|3917
1612782870000|2021-02-08 11:14:30|92.84|92.76|92.84|92.78|92.84|92.78|92.82|92.76|11707
1612782890000|2021-02-08 11:14:50|92.82|92.76|92.84|92.74|92.84|92.76|92.82|92.72|7
1612782910000|2021-02-08 11:15:10|92.82||92.84||92.84||92.82||454
1612782930000|2021-02-08 11:15:30|92.82|92.72|92.82|92.7|92.84|92.74|92.82|92.7|10795
1612782950000|2021-02-08 11:15:50|92.8||92.78||92.8||92.78||160
1612782970000|2021-02-08 11:16:10|92.74|92.68|92.74|92.66|92.74|92.68|92.72|92.64|2601
1612782980000|2021-02-08 11:16:20|92.76|92.68|92.78|92.7|92.78|92.7|92.76|92.68|122
1612783000000|2021-02-08 11:16:40|||||||||316
1612783040000|2021-02-08 11:17:20|92.8|92.72|92.82|92.74|92.82|92.78|92.78|92.72|17799
1612783090000|2021-02-08 11:18:10|92.84|92.76|92.96|92.86|92.96|92.9|92.84|92.76|30608
1612783100000|2021-02-08 11:18:20|92.94|92.9|92.94|92.84|92.94|92.9|92.94|92.84|4859
1612783110000|2021-02-08 11:18:30|92.96|92.86|92.96|92.86|92.96|92.86|92.96|92.86|312
1612783120000|2021-02-08 11:18:40|92.9||92.96||92.96||92.9||1080
1612783170000|2021-02-08 11:19:30||92.88||92.9||92.9||92.88|2567
1612783180000|2021-02-08 11:19:40|92.98|92.88|93|92.92|93|92.92|92.98|92.86|12698
1612783190000|2021-02-08 11:19:50|93.02|92.94|93.08|93|93.1|93|93.02|92.94|12589
1612783220000|2021-02-08 11:20:20|93.1||93.1||93.1||93.1||516
1612783230000|2021-02-08 11:20:30|93.08|92.96|93.06|92.96|93.08|93|93.06|92.94|3660
1612783240000|2021-02-08 11:20:40|93.08|92.98|93.06|92.98|93.1|93|93.06|92.96|30
1612783250000|2021-02-08 11:20:50|93.08||93.06||93.08||93.06||3104
1612783270000|2021-02-08 11:21:10|93.04|92.96|93.06|92.96|93.06|92.96|93.04|92.94|2823
1612783280000|2021-02-08 11:21:20|93.04|92.94|92.94|92.86|93.04|92.94|92.94|92.86|2600
1612783290000|2021-02-08 11:21:30|92.96|92.88|93|92.88|93|92.88|92.96|92.88|8426
1612783300000|2021-02-08 11:21:40|92.96|92.9|93|92.92|93|92.92|92.96|92.9|1825
1612783310000|2021-02-08 11:21:50|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.88|23
1612783320000|2021-02-08 11:22:00|93||93||93||93||300
1612783340000|2021-02-08 11:22:20||92.92||92.94||92.94||92.92|573
1612783350000|2021-02-08 11:22:30|93.04|92.96|93.04|92.94|93.04|92.96|93|92.92|5072
1612783360000|2021-02-08 11:22:40||92.96||92.94||92.96||92.94|268
1612783370000|2021-02-08 11:22:50|93.02|92.92|92.96|92.88|93.02|92.92|92.96|92.88|21563
1612783380000|2021-02-08 11:23:00|92.94|92.86|92.96|92.88|92.96|92.88|92.94|92.86|4526
1612783390000|2021-02-08 11:23:10|92.98||93||93||92.98||2863
1612783410000|2021-02-08 11:23:30||92.9||92.92||92.92||92.9|1062
1612783460000|2021-02-08 11:24:20|92.98|92.9|93|92.9|93|92.9|92.98|92.88|661
1612783470000|2021-02-08 11:24:30|||||||||543
1612783480000|2021-02-08 11:24:40|92.98||92.98||92.98||92.98||9
1612783500000|2021-02-08 11:25:00|||||||||416
1612783510000|2021-02-08 11:25:10|93|92.92|93.04|92.94|93.06|92.94|93|92.92|6330
1612783520000|2021-02-08 11:25:20|93.02|92.92|93.04|92.96|93.04|92.96|93.02|92.9|3961
1612783530000|2021-02-08 11:25:30|93.06|92.98|93.06|92.96|93.08|93|93.06|92.94|4700
1612783540000|2021-02-08 11:25:40||92.94||92.94||92.94||92.94|1003
1612783600000|2021-02-08 11:26:40|93.08|92.96|93.08|93|93.08|93|93.08|92.96|30
1612783620000|2021-02-08 11:27:00|93.06|92.98|93|92.92|93.08|93|92.98|92.92|40555
1612783640000|2021-02-08 11:27:20|92.98|92.9|92.98|92.88|93|92.9|92.96|92.86|382
1612783680000|2021-02-08 11:28:00|93|92.9|93|92.92|93|92.92|93|92.9|12558
1612783700000|2021-02-08 11:28:20|93.02|92.94|93.02|92.94|93.02|92.96|93.02|92.92|4799
1612783730000|2021-02-08 11:28:50|93|92.92|93|92.92|93|92.92|93|92.92|3331
1612783740000|2021-02-08 11:29:00|92.98|92.9|92.98|92.88|93|92.9|92.96|92.86|25
1612783750000|2021-02-08 11:29:10|93|92.9|93|92.92|93|92.92|93|92.9|5125
1612783760000|2021-02-08 11:29:20|93.02||93||93.02||93||2496
1612783770000|2021-02-08 11:29:30|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|208
1612783800000|2021-02-08 11:30:00|93|92.92|92.96|92.9|93|92.92|92.96|92.9|3228
1612783810000|2021-02-08 11:30:10||92.88||92.88||92.9||92.88|2600
1612783830000|2021-02-08 11:30:30||92.9||92.9||92.9||92.9|1013
1612783840000|2021-02-08 11:30:40|93|92.92|93|92.92|93|92.92|92.98|92.92|2323
1612783850000|2021-02-08 11:30:50|||||||||500
1612783860000|2021-02-08 11:31:00|92.98|92.9|92.92|92.86|92.98|92.9|92.92|92.86|8170
1612783880000|2021-02-08 11:31:20|92.94|92.88|92.98|92.88|92.98|92.88|92.94|92.88|6103
1612783920000|2021-02-08 11:32:00|92.96|92.86|92.96|92.86|92.96|92.86|92.96|92.86|4452
1612783950000|2021-02-08 11:32:30|||||||||968
1612783980000|2021-02-08 11:33:00||92.88||92.88||92.88||92.88|6886
1612783990000|2021-02-08 11:33:10|92.98|92.9|92.96|92.88|92.98|92.9|92.94|92.86|5713
1612784000000|2021-02-08 11:33:20|||||||||1981
1612784010000|2021-02-08 11:33:30|92.94|92.86|92.88|92.8|92.94|92.86|92.84|92.78|13659
1612784020000|2021-02-08 11:33:40|92.86|92.78|92.84|92.76|92.86|92.78|92.84|92.76|747
1612784060000|2021-02-08 11:34:20|92.86|92.78|92.88|92.84|92.88|92.84|92.86|92.78|13899
1612784070000|2021-02-08 11:34:30||92.82||92.82||92.82||92.8|2500
1612784080000|2021-02-08 11:34:40||92.8||92.8||92.8||92.8|500
1612784100000|2021-02-08 11:35:00||92.82||92.8||92.82||92.8|153
1612784120000|2021-02-08 11:35:20|92.86|92.82|92.86|92.78|92.86|92.82|92.86|92.78|2922
1612784130000|2021-02-08 11:35:30||92.8||92.8||92.8||92.8|16
1612784150000|2021-02-08 11:35:50|92.84|92.78|92.84|92.78|92.88|92.78|92.84|92.78|3500
1612784170000|2021-02-08 11:36:10|||||||||96
1612784190000|2021-02-08 11:36:30|92.82||92.84||92.84||92.82||53
1612784240000|2021-02-08 11:37:20|92.82|92.76|92.82|92.76|92.84|92.78|92.76|92.7|15830
1612784250000|2021-02-08 11:37:30|92.8||92.8||92.8||92.8||36
1612784280000|2021-02-08 11:38:00|92.78|92.74|92.78|92.72|92.78|92.76|92.78|92.72|2029
1612784290000|2021-02-08 11:38:10|||||||||1061
1612784300000|2021-02-08 11:38:20|92.8|92.74|92.82|92.74|92.84|92.76|92.8|92.74|9911
1612784310000|2021-02-08 11:38:30|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.74|19238
1612784320000|2021-02-08 11:38:40|92.88|92.8|92.88|92.8|92.88|92.8|92.84|92.78|10411
1612784330000|2021-02-08 11:38:50||92.82||92.8||92.84||92.8|2753
1612784340000|2021-02-08 11:39:00|92.9|92.82|92.98|92.88|92.98|92.88|92.9|92.82|16111
1612784350000|2021-02-08 11:39:10|92.96||92.96||92.96||92.96||2895
1612784380000|2021-02-08 11:39:40|92.94|92.86|92.9|92.82|92.94|92.88|92.82|92.8|21598
1612784390000|2021-02-08 11:39:50|92.88||92.88||92.88||92.88||16
1612784400000|2021-02-08 11:40:00|92.92|92.84|92.96|92.88|92.96|92.88|92.92|92.84|7616
1612784430000|2021-02-08 11:40:30|||||||||2280
1612784440000|2021-02-08 11:40:40|92.94|92.9|92.94|92.88|92.94|92.9|92.94|92.88|2516
1612784450000|2021-02-08 11:40:50|92.92|92.86|92.94|92.86|92.94|92.88|92.92|92.82|16222
1612784460000|2021-02-08 11:41:00|92.92||92.92||92.92||92.92||20
1612784470000|2021-02-08 11:41:10|92.9||92.92||92.92||92.9||3345
1612784500000|2021-02-08 11:41:40|92.9|92.84|92.86|92.8|92.9|92.86|92.86|92.8|9459
1612784540000|2021-02-08 11:42:20||92.78||92.78||92.78||92.78|80
1612784550000|2021-02-08 11:42:30|92.88|92.76|92.88|92.78|92.88|92.78|92.88|92.76|4200
1612784560000|2021-02-08 11:42:40|92.86||92.86||92.86||92.86||20
1612784570000|2021-02-08 11:42:50|92.88|92.82|92.88|92.8|92.88|92.84|92.88|92.8|53
1612784590000|2021-02-08 11:43:10||92.82||92.82||92.82||92.82|0
1612784620000|2021-02-08 11:43:40|||||||||10
1612784670000|2021-02-08 11:44:30|92.86||92.86||92.86||92.86||2043
1612784690000|2021-02-08 11:44:50|92.88||92.88||92.88||92.88||170
1612784710000|2021-02-08 11:45:10|92.86||92.86||92.86||92.86||1000
1612784760000|2021-02-08 11:46:00|92.88|92.84|92.88|92.8|92.88|92.84|92.88|92.8|1262
1612784770000|2021-02-08 11:46:10||92.82||92.82||92.82||92.82|3203
1612784790000|2021-02-08 11:46:30|92.9|92.84|92.9|92.84|92.9|92.84|92.9|92.82|5288
1612784800000|2021-02-08 11:46:40|92.92||92.92||92.92||92.92||4974
1612784830000|2021-02-08 11:47:10|||||||||2635
1612784840000|2021-02-08 11:47:20|||||||||1293
1612784850000|2021-02-08 11:47:30|92.94|92.86|92.94|92.88|92.94|92.88|92.94|92.86|7441
1612784890000|2021-02-08 11:48:10|92.96|92.9|92.92|92.84|92.96|92.9|92.9|92.84|10801
1612784930000|2021-02-08 11:48:50||92.86||92.86||92.86||92.86|7
1612784940000|2021-02-08 11:49:00|92.94|92.88|92.94|92.88|92.94|92.88|92.94|92.88|13
1612784950000|2021-02-08 11:49:10|92.96|92.9|92.96|92.9|92.96|92.9|92.96|92.9|48352
1612784960000|2021-02-08 11:49:20|92.94|92.88|92.92|92.86|92.94|92.88|92.92|92.84|26907
1612784970000|2021-02-08 11:49:30|92.94|92.88|92.92|92.84|92.96|92.88|92.84|92.8|35006
1612784980000|2021-02-08 11:49:40||92.82||92.82||92.82||92.82|3132
1612785000000|2021-02-08 11:50:00|92.9|92.8|92.86|92.8|92.9|92.8|92.86|92.78|5653
1612785010000|2021-02-08 11:50:10|92.88|92.82|92.88|92.82|92.9|92.82|92.88|92.82|7066
1612785020000|2021-02-08 11:50:20|92.9|92.84|92.94|92.84|92.94|92.84|92.9|92.84|4416
1612785040000|2021-02-08 11:50:40|92.92||92.92||92.92||92.92||0
1612785080000|2021-02-08 11:51:20|92.9|92.82|92.88|92.84|92.9|92.84|92.88|92.78|1814
1612785090000|2021-02-08 11:51:30|92.86|92.8|92.92|92.82|92.92|92.82|92.84|92.76|6093
1612785100000|2021-02-08 11:51:40||92.84||92.84||92.86||92.84|0
1612785110000|2021-02-08 11:51:50|92.94|92.86|92.96|92.86|92.96|92.86|92.94|92.86|3417
1612785160000|2021-02-08 11:52:40|92.94||92.94||92.94||92.94||416
1612785180000|2021-02-08 11:53:00|92.96||92.96||92.96||92.96||0
1612785190000|2021-02-08 11:53:10|92.94|92.9|92.96|92.88|92.96|92.9|92.94|92.86|7571
1612785200000|2021-02-08 11:53:20|92.94|92.9|92.96|92.9|92.98|92.92|92.94|92.9|12089
1612785240000|2021-02-08 11:54:00|92.98|92.88|92.98|92.92|93|92.94|92.92|92.86|40177
1612785260000|2021-02-08 11:54:20|92.96|92.9|92.98|92.92|92.98|92.92|92.96|92.86|6313
1612785280000|2021-02-08 11:54:40|92.96|92.9|92.96|92.9|92.98|92.92|92.96|92.88|3893
1612785300000|2021-02-08 11:55:00|92.98|92.88|92.96|92.9|92.98|92.9|92.96|92.88|2599
1612785330000|2021-02-08 11:55:30|92.94|92.88|92.94|92.88|92.96|92.9|92.94|92.88|3959
1612785340000|2021-02-08 11:55:40|92.96|92.9|93.04|93|93.06|93|92.94|92.9|60936
1612785350000|2021-02-08 11:55:50|93.06|93.02|93.1|93.02|93.1|93.04|93.04|93|23518
1612785360000|2021-02-08 11:56:00|93.08|93|93.08|93|93.08|93.02|93.08|93|210
1612785370000|2021-02-08 11:56:10|93.1|93.02|93.1|93.02|93.1|93.02|93.08|93.02|4
1612785400000|2021-02-08 11:56:40||93.04||93.04||93.04||93.04|1126
1612785420000|2021-02-08 11:57:00|93.12|93.06|93.22|93.12|93.22|93.12|93.12|93.06|16162
1612785430000|2021-02-08 11:57:10|93.24|93.16|93.3|93.22|93.3|93.22|93.24|93.14|3360
1612785440000|2021-02-08 11:57:20|93.32|93.24|93.38|93.28|93.4|93.28|93.32|93.24|3203
1612785450000|2021-02-08 11:57:30||93.26||93.26||93.26||93.26|53
1612785470000|2021-02-08 11:57:50||93.28||93.28||93.28||93.28|500
1612785480000|2021-02-08 11:58:00|93.4|93.3|93.4|93.32|93.4|93.32|93.4|93.3|10
1612785490000|2021-02-08 11:58:10|93.38|93.34|93.4|93.36|93.4|93.36|93.38|93.32|37
1612785500000|2021-02-08 11:58:20|93.42|93.38|93.56|93.46|93.58|93.52|93.42|93.38|24784
1612785510000|2021-02-08 11:58:30|93.54|93.44|93.5|93.42|93.54|93.46|93.5|93.38|24735
1612785520000|2021-02-08 11:58:40||93.38||93.38||93.38||93.38|1677
1612785530000|2021-02-08 11:58:50|||||||||4000
1612785540000|2021-02-08 11:59:00|||||||||206
1612785560000|2021-02-08 11:59:20|93.52|93.4|93.54|93.46|93.54|93.5|93.5|93.4|13806
1612785570000|2021-02-08 11:59:30|93.5|93.48|93.44|93.34|93.5|93.48|93.44|93.34|6553
1612785590000|2021-02-08 11:59:50|||||||||16758
1612785600000|2021-02-08 12:00:00|93.46|93.36|93.5|93.4|93.5|93.4|93.46|93.36|6291
1612785620000|2021-02-08 12:00:20||93.42||93.44||93.44||93.42|100
1612785630000|2021-02-08 12:00:30|93.52|93.42|93.54|93.44|93.54|93.44|93.52|93.42|12792
1612785640000|2021-02-08 12:00:40|93.52|93.5|93.54|93.44|93.54|93.5|93.52|93.42|7335
1612785650000|2021-02-08 12:00:50|93.42|93.42|93.54|93.46|93.54|93.46|93.42|93.38|19204
1612785660000|2021-02-08 12:01:00|93.52|93.48|93.54|93.46|93.54|93.48|93.52|93.42|1990
1612785670000|2021-02-08 12:01:10|93.52|93.5|93.6|93.52|93.6|93.52|93.52|93.46|10818
1612785680000|2021-02-08 12:01:20||93.54||93.54||93.54||93.54|70
1612785690000|2021-02-08 12:01:30|93.58||93.6||93.6||93.58||4
1612785700000|2021-02-08 12:01:40|93.58||93.6||93.6||93.58||5796
1612785720000|2021-02-08 12:02:00|93.58|93.5|93.54|93.46|93.58|93.5|93.54|93.46|21794
1612785730000|2021-02-08 12:02:10|93.52|93.44|93.46|93.42|93.52|93.44|93.46|93.42|16042
1612785740000|2021-02-08 12:02:20|93.44|93.4|93.42|93.36|93.44|93.4|93.42|93.36|2431
1612785750000|2021-02-08 12:02:30|93.4|93.34|93.4|93.3|93.4|93.34|93.4|93.3|0
1612785760000|2021-02-08 12:02:40|93.42|93.32|93.42|93.32|93.42|93.32|93.42|93.32|3444
1612785780000|2021-02-08 12:03:00|93.38|93.3|93.38|93.28|93.42|93.34|93.38|93.28|6461
1612785790000|2021-02-08 12:03:10|||||||||1512
1612785800000|2021-02-08 12:03:20||93.3||93.28||93.3||93.28|27
1612785810000|2021-02-08 12:03:30||93.3||93.3||93.3||93.3|25
1612785820000|2021-02-08 12:03:40|93.36|93.28|93.34|93.24|93.38|93.3|93.34|93.24|22140
1612785830000|2021-02-08 12:03:50|93.32|93.22|93.3|93.2|93.32|93.22|93.3|93.2|4397
1612785840000|2021-02-08 12:04:00|93.28|93.18|93.22|93.16|93.28|93.18|93.18|93.16|14166
1612785850000|2021-02-08 12:04:10||93.14||93.14||93.14||93.14|0
1612785860000|2021-02-08 12:04:20||93.12||93.1||93.12||93.1|150
1612785870000|2021-02-08 12:04:30|||||||||2214
1612785880000|2021-02-08 12:04:40|93.2|93.08|93.14|93.08|93.2|93.08|93.14|93.08|1229
1612785890000|2021-02-08 12:04:50||93.06||93.04||93.06||93.04|25
1612785900000|2021-02-08 12:05:00||93.02||93.04||93.04||93.02|905
1612785910000|2021-02-08 12:05:10||93.06||93.04||93.06||93.04|0
1612785920000|2021-02-08 12:05:20|93.16|93.06|93.08|93|93.16|93.08|93.08|93|15552
1612785930000|2021-02-08 12:05:30|||||||||2149
1612785970000|2021-02-08 12:06:10|93.06|92.98|93.06|92.98|93.06|92.98|93.06|92.94|10046
1612786010000|2021-02-08 12:06:50|93.02|92.96|93.04|93|93.06|93.02|93.02|92.96|17807
1612786020000|2021-02-08 12:07:00|93.06|93.02|93.04|93|93.06|93.02|93.04|93|1375
1612786050000|2021-02-08 12:07:30|93.02|92.98|93|92.94|93.04|93|92.98|92.94|9527
1612786060000|2021-02-08 12:07:40|92.98|92.92|92.96|92.9|93|92.96|92.96|92.9|10379
1612786090000|2021-02-08 12:08:10|92.94||92.94||92.94||92.94||36
1612786100000|2021-02-08 12:08:20|92.92|92.88|92.88|92.82|92.92|92.88|92.88|92.82|1285
1612786110000|2021-02-08 12:08:30|92.86|92.8|92.8|92.74|92.88|92.82|92.8|92.72|15141
1612786120000|2021-02-08 12:08:40|92.82|92.76|92.78|92.7|92.84|92.8|92.78|92.7|19570
1612786130000|2021-02-08 12:08:50|92.76|92.68|92.68|92.6|92.76|92.68|92.68|92.6|33570
1612786140000|2021-02-08 12:09:00|92.66|92.58|92.56|92.5|92.66|92.58|92.54|92.48|17108
1612786150000|2021-02-08 12:09:10|92.58|92.52|92.6|92.5|92.6|92.54|92.58|92.5|2963
1612786160000|2021-02-08 12:09:20|92.58||92.58||92.6||92.58||2467
1612786170000|2021-02-08 12:09:30|92.56|92.48|92.56|92.44|92.56|92.48|92.56|92.44|0
1612786180000|2021-02-08 12:09:40||92.42||92.42||92.44||92.42|0
1612786190000|2021-02-08 12:09:50||92.44||92.44||92.44||92.44|68
1612786200000|2021-02-08 12:10:00||92.46||92.46||92.46||92.44|280
1612786220000|2021-02-08 12:10:20||92.44||92.44||92.44||92.44|10
1612786260000|2021-02-08 12:11:00||92.46||92.46||92.46||92.46|410
1612786270000|2021-02-08 12:11:10|92.54|92.48|92.52|92.44|92.54|92.52|92.52|92.44|5046
1612786290000|2021-02-08 12:11:30|92.5|92.42|92.48|92.36|92.5|92.42|92.48|92.36|3653
1612786300000|2021-02-08 12:11:40|92.46||92.44||92.46||92.44||2083
1612786330000|2021-02-08 12:12:10|92.46|92.34|92.38|92.28|92.46|92.34|92.38|92.28|142
1612786350000|2021-02-08 12:12:30||92.3||92.3||92.3||92.3|1102
1612786360000|2021-02-08 12:12:40|92.4|92.32|92.46|92.38|92.46|92.38|92.4|92.32|19861
1612786370000|2021-02-08 12:12:50|92.48|92.4|92.56|92.5|92.58|92.5|92.48|92.4|13426
1612786380000|2021-02-08 12:13:00|92.58|92.52|92.66|92.56|92.68|92.58|92.58|92.52|19089
1612786390000|2021-02-08 12:13:10|92.64||92.62||92.64||92.62||0
1612786440000|2021-02-08 12:14:00|92.66||92.62||92.66||92.62||75
1612786480000|2021-02-08 12:14:40|92.6||92.64||92.66||92.6||3546
1612786490000|2021-02-08 12:14:50|||||||||1377
1612786500000|2021-02-08 12:15:00|92.6||92.64||92.64||92.6||5238
1612786510000|2021-02-08 12:15:10|92.66|92.58|92.66|92.58|92.66|92.58|92.66|92.58|2000
1612786550000|2021-02-08 12:15:50|||||||||1511
1612786560000|2021-02-08 12:16:00|||||||||2769
1612786590000|2021-02-08 12:16:30|92.64||92.64||92.64||92.64||1329
1612786600000|2021-02-08 12:16:40|92.62|92.56|92.6|92.54|92.62|92.56|92.58|92.54|15496
1612786610000|2021-02-08 12:16:50|92.62|92.56|92.64|92.56|92.64|92.56|92.62|92.56|562
1612786630000|2021-02-08 12:17:10|92.66|92.6|92.74|92.66|92.74|92.7|92.66|92.6|14706
1612786640000|2021-02-08 12:17:20||92.68||92.68||92.68||92.68|0
1612786660000|2021-02-08 12:17:40|92.76|92.7|92.82|92.72|92.82|92.72|92.76|92.7|6334
1612786670000|2021-02-08 12:17:50|||||||||85
1612786680000|2021-02-08 12:18:00|||||||||1995
1612786690000|2021-02-08 12:18:10|92.84|92.76|92.86|92.78|92.88|92.82|92.84|92.76|1195
1612786710000|2021-02-08 12:18:30||92.8||92.8||92.8||92.8|940
1612786720000|2021-02-08 12:18:40|92.88|92.86|92.88|92.8|92.88|92.86|92.86|92.8|1343
1612786730000|2021-02-08 12:18:50|92.9|92.82|93|92.92|93|92.92|92.88|92.82|10145
1612786780000|2021-02-08 12:19:40|92.98|92.9|92.98|92.9|93|92.9|92.98|92.88|3581
1612786790000|2021-02-08 12:19:50|92.96|92.88|92.92|92.84|92.96|92.88|92.92|92.84|4176
1612786800000|2021-02-08 12:20:00|92.94|92.86|92.94|92.84|92.96|92.86|92.94|92.84|0
1612786820000|2021-02-08 12:20:20|92.92||92.92||92.92||92.92||15027
1612786850000|2021-02-08 12:20:50||92.86||92.86||92.86||92.86|0
1612786870000|2021-02-08 12:21:10|92.9|92.84|92.88|92.8|92.92|92.84|92.88|92.78|5400
1612786880000|2021-02-08 12:21:20||92.78||92.78||92.78||92.78|400
1612786890000|2021-02-08 12:21:30|92.86|92.76|92.86|92.76|92.86|92.76|92.86|92.76|0
1612786900000|2021-02-08 12:21:40|92.88|92.78|92.9|92.84|92.9|92.84|92.88|92.78|3954
1612786910000|2021-02-08 12:21:50|||||||||3200
1612786920000|2021-02-08 12:22:00||92.82||92.82||92.82||92.82|0
1612786930000|2021-02-08 12:22:10|||||||||1275
1612786940000|2021-02-08 12:22:20||92.84||92.84||92.84||92.84|114
1612786950000|2021-02-08 12:22:30|92.88|92.82|92.84|92.78|92.88|92.82|92.84|92.78|1004
1612786970000|2021-02-08 12:22:50||92.76||92.76||92.76||92.76|429
1612786990000|2021-02-08 12:23:10|92.86|92.78|92.9|92.82|92.9|92.82|92.84|92.78|20580
1612787010000|2021-02-08 12:23:30|||||||||617
1612787030000|2021-02-08 12:23:50|92.88|92.8|92.9|92.84|92.9|92.84|92.84|92.78|16973
1612787040000|2021-02-08 12:24:00|92.92|92.86|92.96|92.9|92.96|92.9|92.92|92.86|13651
1612787050000|2021-02-08 12:24:10|92.98|92.92|93|92.92|93|92.96|92.96|92.9|13156
1612787070000|2021-02-08 12:24:30|92.98||92.98||92.98||92.98||308
1612787080000|2021-02-08 12:24:40|93|92.94|92.98|92.9|93|92.96|92.98|92.9|2515
1612787090000|2021-02-08 12:24:50|93|92.92|93.04|92.98|93.04|92.98|92.98|92.92|13667
1612787120000|2021-02-08 12:25:20|93.06|93.04|93.02|92.94|93.06|93.04|93.02|92.94|32349
1612787130000|2021-02-08 12:25:30|||||||||1684
1612787140000|2021-02-08 12:25:40|93|92.92|93.04|92.96|93.04|92.96|92.98|92.9|16998
1612787150000|2021-02-08 12:25:50|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|0
1612787160000|2021-02-08 12:26:00||92.96||92.94||92.96||92.94|529
1612787200000|2021-02-08 12:26:40|93|92.92|93|92.92|93|92.92|93|92.92|417
1612787220000|2021-02-08 12:27:00||92.9||92.92||92.92||92.9|2423
1612787230000|2021-02-08 12:27:10||92.9||92.9||92.9||92.9|0
1612787240000|2021-02-08 12:27:20||92.92||92.92||92.92||92.92|510
1612787250000|2021-02-08 12:27:30|93.02|92.9|93|92.9|93.02|92.9|93|92.9|604
1612787280000|2021-02-08 12:28:00||92.92||92.92||92.92||92.92|55
1612787350000|2021-02-08 12:29:10|92.98|92.9|92.98|92.88|92.98|92.9|92.98|92.88|2149
1612787360000|2021-02-08 12:29:20||92.9||92.9||92.9||92.88|10
1612787370000|2021-02-08 12:29:30|92.96|92.92|92.96|92.9|92.96|92.92|92.96|92.9|1089
1612787390000|2021-02-08 12:29:50|92.94||92.94||92.94||92.94||26
1612787400000|2021-02-08 12:30:00|92.92|92.88|92.82|92.78|92.92|92.88|92.82|92.78|4437
1612787410000|2021-02-08 12:30:10|92.8|92.76|92.8|92.74|92.8|92.76|92.8|92.74|1086
1612787420000|2021-02-08 12:30:20||92.72||92.74||92.78||92.72|225
1612787430000|2021-02-08 12:30:30|92.82|92.76|92.86|92.8|92.88|92.8|92.82|92.76|14901
1612787450000|2021-02-08 12:30:50|92.88|92.82|92.9|92.82|92.92|92.84|92.88|92.82|6831
1612787460000|2021-02-08 12:31:00|92.88|92.84|92.88|92.8|92.88|92.84|92.88|92.8|0
1612787470000|2021-02-08 12:31:10|92.9|92.82|92.9|92.84|92.9|92.84|92.9|92.82|4085
1612787500000|2021-02-08 12:31:40|92.86|92.86|92.8|92.74|92.86|92.86|92.8|92.74|4391
1612787520000|2021-02-08 12:32:00|92.84|92.76|92.82|92.76|92.86|92.76|92.82|92.76|103
1612787530000|2021-02-08 12:32:10|92.86|92.78|92.86|92.8|92.86|92.8|92.86|92.78|1200
1612787540000|2021-02-08 12:32:20|92.88||92.9||92.9||92.88||442
1612787550000|2021-02-08 12:32:30|92.88|92.82|92.92|92.84|92.92|92.84|92.88|92.82|6456
1612787560000|2021-02-08 12:32:40||92.86||92.86||92.86||92.84|0
1612787570000|2021-02-08 12:32:50||92.84||92.86||92.86||92.84|217
1612787580000|2021-02-08 12:33:00|92.94|92.88|92.98|92.88|93|92.9|92.94|92.88|11990
1612787610000|2021-02-08 12:33:30|||||||||523
1612787630000|2021-02-08 12:33:50|||||||||607
1612787640000|2021-02-08 12:34:00|||||||||506
1612787650000|2021-02-08 12:34:10|92.96|92.86|92.94|92.84|92.96|92.86|92.94|92.84|1344
1612787670000|2021-02-08 12:34:30|92.96|92.86|92.98|92.9|92.98|92.9|92.96|92.86|3969
1612787690000|2021-02-08 12:34:50|||||||||540
1612787720000|2021-02-08 12:35:20|||||||||94
1612787730000|2021-02-08 12:35:30|||||||||1583
1612787740000|2021-02-08 12:35:40|92.96|92.88|92.96|92.88|92.96|92.88|92.96|92.88|249
1612787760000|2021-02-08 12:36:00|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|720
1612787770000|2021-02-08 12:36:10|92.96|92.88|92.96|92.88|92.96|92.88|92.96|92.88|11
1612787780000|2021-02-08 12:36:20|92.98|92.9|93|92.96|93.02|92.96|92.98|92.9|17585
1612787790000|2021-02-08 12:36:30||92.94||92.94||92.94||92.94|0
1612787810000|2021-02-08 12:36:50|||||||||522
1612787860000|2021-02-08 12:37:40|92.98|92.92|92.98|92.88|92.98|92.92|92.98|92.88|871
1612787900000|2021-02-08 12:38:20|||||||||1064
1612787910000|2021-02-08 12:38:30|92.96|92.9|92.94|92.86|92.96|92.9|92.92|92.86|7002
1612787920000|2021-02-08 12:38:40|||||||||2781
1612787930000|2021-02-08 12:38:50|||||||||192
1612787940000|2021-02-08 12:39:00|||||||||8893
1612787950000|2021-02-08 12:39:10|92.96|92.88|92.94|92.86|92.96|92.88|92.94|92.86|5789
1612787980000|2021-02-08 12:39:40|92.92|92.84|92.92|92.82|92.92|92.84|92.92|92.82|5668
1612787990000|2021-02-08 12:39:50|92.94|92.84|93|92.92|93|92.92|92.94|92.84|21000
1612788010000|2021-02-08 12:40:10|92.98|92.9|93|92.92|93|92.92|92.98|92.9|300
1612788020000|2021-02-08 12:40:20|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|13
1612788040000|2021-02-08 12:40:40|92.96||92.96||92.96||92.96||1366
1612788070000|2021-02-08 12:41:10|92.94|92.88|92.94|92.84|92.94|92.88|92.94|92.84|72
1612788090000|2021-02-08 12:41:30|92.92|92.86|92.88|92.8|92.92|92.86|92.88|92.8|2925
1612788100000|2021-02-08 12:41:40||92.82||92.82||92.82||92.82|29
1612788120000|2021-02-08 12:42:00|92.86||92.86||92.86||92.86||0
1612788130000|2021-02-08 12:42:10|92.88|92.8|92.92|92.84|92.92|92.84|92.88|92.8|51
1612788140000|2021-02-08 12:42:20||92.86||92.88||92.88||92.86|0
1612788150000|2021-02-08 12:42:30||92.86||92.86||92.86||92.86|0
1612788160000|2021-02-08 12:42:40||92.88||92.88||92.88||92.88|10
1612788170000|2021-02-08 12:42:50|92.9|92.86|92.88|92.8|92.92|92.86|92.88|92.8|6344
1612788180000|2021-02-08 12:43:00|||||||||255
1612788190000|2021-02-08 12:43:10||92.78||92.78||92.82||92.78|652
1612788200000|2021-02-08 12:43:20|92.86|92.76|92.84|92.76|92.86|92.76|92.84|92.76|1569
1612788220000|2021-02-08 12:43:40|92.82|92.74|92.8|92.74|92.82|92.74|92.8|92.74|793
1612788240000|2021-02-08 12:44:00|92.78|92.76|92.78|92.74|92.78|92.76|92.78|92.74|205
1612788250000|2021-02-08 12:44:10||92.76||92.76||92.76||92.76|107
1612788260000|2021-02-08 12:44:20|92.8|92.78|92.86|92.84|92.86|92.84|92.8|92.76|27831
1612788270000|2021-02-08 12:44:30|92.88||92.92||92.92||92.88||20001
1612788280000|2021-02-08 12:44:40|92.9||92.9||92.9||92.9||0
1612788330000|2021-02-08 12:45:30|92.88|92.82|92.8|92.74|92.88|92.82|92.78|92.74|10098
1612788370000|2021-02-08 12:46:10|92.78|92.72|92.78|92.7|92.78|92.72|92.78|92.7|452
1612788380000|2021-02-08 12:46:20||92.68||92.68||92.68||92.68|220
1612788390000|2021-02-08 12:46:30||92.7||92.7||92.7||92.7|2416
1612788400000|2021-02-08 12:46:40|92.8|92.72|92.8|92.72|92.8|92.72|92.8|92.72|8574
1612788420000|2021-02-08 12:47:00|||||||||28914
1612788430000|2021-02-08 12:47:10|92.82|92.74|92.84|92.76|92.84|92.76|92.82|92.74|7950
1612788440000|2021-02-08 12:47:20||92.78||92.78||92.78||92.78|0
1612788450000|2021-02-08 12:47:30|92.86|92.8|92.86|92.8|92.86|92.8|92.86|92.8|24768
1612788460000|2021-02-08 12:47:40||92.78||92.78||92.78||92.78|0
1612788470000|2021-02-08 12:47:50|92.88|92.8|92.9|92.84|92.9|92.84|92.86|92.8|12387
1612788480000|2021-02-08 12:48:00|92.92|92.86|92.9|92.8|92.92|92.86|92.9|92.8|9312
1612788490000|2021-02-08 12:48:10|92.92|92.82|92.92|92.84|92.92|92.84|92.9|92.82|3505
1612788500000|2021-02-08 12:48:20|92.8|92.82|92.84|92.8|92.9|92.82|92.8|92.78|18947
1612788520000|2021-02-08 12:48:40|||||||||161
1612788550000|2021-02-08 12:49:10|92.86||92.86||92.86||92.86||6175
1612788560000|2021-02-08 12:49:20|92.88|92.82|92.9|92.82|92.9|92.82|92.88|92.82|3
1612788580000|2021-02-08 12:49:40|92.92||92.9||92.92||92.88||662
1612788590000|2021-02-08 12:49:50|92.84||92.9||92.9||92.84||22
1612788600000|2021-02-08 12:50:00|92.84||92.9||92.9||92.84||6276
1612788620000|2021-02-08 12:50:20|92.88|92.8|92.88|92.8|92.88|92.8|92.88|92.78|5659
1612788630000|2021-02-08 12:50:30|92.84||92.84||92.84||92.84||2752
1612788660000|2021-02-08 12:51:00|92.82|92.78|92.84|92.78|92.84|92.78|92.82|92.78|1484
1612788680000|2021-02-08 12:51:20|92.86|92.8|92.9|92.82|92.9|92.82|92.86|92.8|3609
1612788690000|2021-02-08 12:51:30|92.88||92.88||92.88||92.88||15
1612788700000|2021-02-08 12:51:40|92.9|92.84|92.92|92.84|92.92|92.84|92.9|92.84|6029
1612788730000|2021-02-08 12:52:10|||||||||3741
1612788740000|2021-02-08 12:52:20|92.94|92.86|92.98|92.9|92.98|92.9|92.92|92.86|5948
1612788760000|2021-02-08 12:52:40|92.96||92.96||92.98||92.96||1073
1612788780000|2021-02-08 12:53:00|92.94|92.88|92.9|92.82|92.94|92.88|92.9|92.8|5881
1612788790000|2021-02-08 12:53:10|92.88|92.8|92.86|92.8|92.88|92.8|92.86|92.8|3597
1612788800000|2021-02-08 12:53:20|92.88|92.82|92.9|92.82|92.9|92.82|92.88|92.82|358
1612788810000|2021-02-08 12:53:30|92.92|92.84|92.9|92.84|92.92|92.84|92.9|92.84|13
1612788850000|2021-02-08 12:54:10|92.88||92.9||92.9||92.88||623
1612788870000|2021-02-08 12:54:30|92.92||92.9||92.92||92.9||73
1612788900000|2021-02-08 12:55:00|92.92|92.86|92.94|92.86|92.94|92.86|92.92|92.84|798
1612788910000|2021-02-08 12:55:10|92.96||92.96||92.96||92.94||3049
1612788930000|2021-02-08 12:55:30|92.94|92.88|92.96|92.88|92.96|92.88|92.94|92.86|4624
1612789020000|2021-02-08 12:57:00|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|2509
1612789030000|2021-02-08 12:57:10|92.96|92.88|92.96|92.88|92.98|92.88|92.96|92.88|3360
1612789040000|2021-02-08 12:57:20|||||||||5
1612789060000|2021-02-08 12:57:40|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|13
1612789070000|2021-02-08 12:57:50||92.92||92.92||92.92||92.92|0
1612789080000|2021-02-08 12:58:00|92.94|92.94|92.96|92.9|92.98|92.94|92.94|92.88|3785
1612789100000|2021-02-08 12:58:20|92.98|92.92|92.98|92.9|92.98|92.92|92.98|92.9|9910
1612789110000|2021-02-08 12:58:30|92.96|92.92|92.96|92.88|92.96|92.92|92.94|92.86|216
1612789120000|2021-02-08 12:58:40||92.86||92.88||92.88||92.86|100
1612789140000|2021-02-08 12:59:00|92.94|92.86|92.82|92.72|92.94|92.86|92.82|92.72|14152
1612789150000|2021-02-08 12:59:10||92.74||92.72||92.74||92.72|0
1612789160000|2021-02-08 12:59:20|92.8||92.8||92.8||92.8||50
1612789170000|2021-02-08 12:59:30|92.78|92.7|92.78|92.7|92.78|92.7|92.78|92.7|15426
1612789180000|2021-02-08 12:59:40|92.74||92.74||92.74||92.74||500
1612789190000|2021-02-08 12:59:50|92.78|92.68|92.7|92.62|92.78|92.68|92.7|92.62|3350
1612789200000|2021-02-08 13:00:00|92.74|92.64|92.7|92.64|92.74|92.68|92.66|92.64|6065
1612789210000|2021-02-08 13:00:10|92.72|92.62|92.74|92.66|92.74|92.68|92.72|92.62|2576
1612789220000|2021-02-08 13:00:20||92.64||92.64||92.64||92.64|0
1612789230000|2021-02-08 13:00:30||92.66||92.66||92.66||92.66|22
1612789240000|2021-02-08 13:00:40|92.72|92.64|92.68|92.6|92.72|92.66|92.68|92.58|22940
1612789250000|2021-02-08 13:00:50|92.6|92.58|92.66|92.62|92.68|92.62|92.6|92.58|5513
1612789270000|2021-02-08 13:01:10|92.64|92.58|92.7|92.62|92.7|92.62|92.64|92.56|12131
1612789280000|2021-02-08 13:01:20|||||||||795
1612789290000|2021-02-08 13:01:30|||||||||1067
1612789310000|2021-02-08 13:01:50|92.72|92.6|92.68|92.6|92.72|92.6|92.68|92.6|11631
1612789320000|2021-02-08 13:02:00|92.66|92.58|92.62|92.54|92.66|92.58|92.62|92.52|7901
1612789330000|2021-02-08 13:02:10|92.64|92.56|92.68|92.58|92.7|92.6|92.64|92.56|15625
1612789350000|2021-02-08 13:02:30|92.7|92.6|92.7|92.6|92.7|92.6|92.68|92.6|200
1612789360000|2021-02-08 13:02:40|92.68|92.62|92.7|92.64|92.7|92.64|92.68|92.62|481
1612789370000|2021-02-08 13:02:50|92.72|92.66|92.72|92.62|92.74|92.68|92.7|92.62|11685
1612789380000|2021-02-08 13:03:00|92.74|92.64|92.72|92.64|92.74|92.66|92.7|92.62|10442
1612789390000|2021-02-08 13:03:10|92.74|92.72|92.74|92.68|92.74|92.72|92.72|92.64|12766
1612789400000|2021-02-08 13:03:20|92.72|92.72|92.72|92.66|92.72|92.72|92.7|92.64|11605
1612789410000|2021-02-08 13:03:30|92.74|92.68|92.78|92.7|92.78|92.7|92.74|92.68|6760
1612789450000|2021-02-08 13:04:10|92.8|92.72|92.82|92.74|92.82|92.74|92.78|92.72|7127
1612789460000|2021-02-08 13:04:20|92.84|92.76|92.84|92.76|92.86|92.76|92.82|92.76|359
1612789470000|2021-02-08 13:04:30||92.78||92.78||92.78||92.78|10
1612789480000|2021-02-08 13:04:40|92.78|92.76|92.86|92.78|92.86|92.82|92.78|92.74|4170
1612789490000|2021-02-08 13:04:50|92.84||92.84||92.84||92.84||5349
1612789500000|2021-02-08 13:05:00||92.8||92.78||92.8||92.78|965
1612789510000|2021-02-08 13:05:10|92.86|92.8|92.84|92.8|92.86|92.8|92.84|92.8|1272
1612789520000|2021-02-08 13:05:20|92.86|92.82|92.86|92.8|92.86|92.82|92.86|92.8|2335
1612789540000|2021-02-08 13:05:40|92.88|92.82|92.88|92.8|92.9|92.82|92.88|92.8|5450
1612789550000|2021-02-08 13:05:50|||||||||2153
1612789560000|2021-02-08 13:06:00|92.86|92.82|92.94|92.88|92.94|92.88|92.86|92.8|20596
1612789570000|2021-02-08 13:06:10||92.86||92.88||92.88||92.86|0
1612789580000|2021-02-08 13:06:20|92.96|92.9|92.98|92.88|92.98|92.92|92.96|92.86|4772
1612789600000|2021-02-08 13:06:40|93|92.9|93|92.92|93|92.92|92.98|92.9|20
1612789640000|2021-02-08 13:07:20|93.02|92.94|93.06|93|93.06|93|93|92.94|10238
1612789650000|2021-02-08 13:07:30||92.98||92.98||92.98||92.98|1100
1612789660000|2021-02-08 13:07:40|93.08|93.02|93.06|92.98|93.08|93.02|93.06|92.98|6094
1612789680000|2021-02-08 13:08:00|93.04|92.96|92.94|92.84|93.04|92.96|92.94|92.84|17015
1612789690000|2021-02-08 13:08:10|92.92|92.86|92.92|92.84|92.92|92.86|92.92|92.84|378
1612789700000|2021-02-08 13:08:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|0
1612789720000|2021-02-08 13:08:40|92.92|92.88|92.98|92.92|92.98|92.92|92.92|92.88|7808
1612789730000|2021-02-08 13:08:50|93||93||93||93||434
1612789740000|2021-02-08 13:09:00|93.02|92.94|92.98|92.96|93.04|92.96|92.98|92.94|10
1612789750000|2021-02-08 13:09:10|92.96|92.94|92.96|92.88|92.96|92.94|92.96|92.88|2436
1612789760000|2021-02-08 13:09:20||92.9||92.9||92.9||92.9|1159
1612789780000|2021-02-08 13:09:40||92.92||92.9||92.92||92.9|40
1612789790000|2021-02-08 13:09:50|||||||||524
1612789800000|2021-02-08 13:10:00||92.92||92.92||92.92||92.92|109
1612789810000|2021-02-08 13:10:10||92.9||92.88||92.9||92.88|0
1612789860000|2021-02-08 13:11:00||92.9||92.9||92.9||92.9|606
1612789870000|2021-02-08 13:11:10|92.98|92.92|92.94|92.88|92.98|92.94|92.94|92.88|9733
1612789880000|2021-02-08 13:11:20|92.96|92.9|92.98|92.88|92.98|92.9|92.96|92.88|2611
1612789890000|2021-02-08 13:11:30||92.9||92.9||92.9||92.9|22
1612789900000|2021-02-08 13:11:40|92.96|92.88|92.96|92.9|92.98|92.9|92.96|92.88|1483
1612789910000|2021-02-08 13:11:50|92.98|92.88|92.94|92.86|92.98|92.88|92.9|92.86|31798
1612789920000|2021-02-08 13:12:00|92.92|92.88|92.98|92.92|92.98|92.92|92.92|92.88|4415
1612789930000|2021-02-08 13:12:10|92.96|92.9|93.04|92.98|93.04|92.98|92.96|92.9|8785
1612789940000|2021-02-08 13:12:20||93||93||93||93|0
1612789960000|2021-02-08 13:12:40||92.98||93||93||92.98|4
1612789980000|2021-02-08 13:13:00|93.06|93.02|93.02|92.96|93.08|93.04|93.02|92.96|20243
1612790040000|2021-02-08 13:14:00|93.04|92.98|93.04|92.96|93.04|92.98|93.04|92.96|4130
1612790060000|2021-02-08 13:14:20|93.02|92.94|93|92.94|93.02|92.94|92.98|92.9|17936
1612790080000|2021-02-08 13:14:40|93.02|92.96|93.02|92.96|93.04|92.98|93.02|92.96|6740
1612790090000|2021-02-08 13:14:50|||||||||523
1612790100000|2021-02-08 13:15:00||92.94||92.94||92.94||92.94|219
1612790110000|2021-02-08 13:15:10|93.04|92.96|93.02|92.94|93.04|93|93|92.94|11135
1612790130000|2021-02-08 13:15:30|93.04|92.96|93.04|92.96|93.04|92.96|93.04|92.96|10
1612790140000|2021-02-08 13:15:40|||||||||1000
1612790150000|2021-02-08 13:15:50|93.02|92.94|93.02|92.94|93.02|92.94|93|92.94|1559
1612790180000|2021-02-08 13:16:20|93.04|92.96|93.04|92.96|93.06|93.02|93|92.96|21681
1612790190000|2021-02-08 13:16:30|93.02|92.94|93.04|92.96|93.04|92.96|93.02|92.94|923
1612790210000|2021-02-08 13:16:50|93.02|92.94|92.98|92.9|93.02|92.94|92.94|92.9|9830
1612790220000|2021-02-08 13:17:00|93|92.92|93.02|92.94|93.02|92.98|92.96|92.92|9746
1612790230000|2021-02-08 13:17:10|93.04|92.96|93.06|92.96|93.06|92.96|93.04|92.96|10152
1612790240000|2021-02-08 13:17:20|93.02||93.02||93.02||93.02||11486
1612790250000|2021-02-08 13:17:30|93.04||93.04||93.06||93.04||5598
1612790260000|2021-02-08 13:17:40||92.98||92.98||93||92.96|142
1612790280000|2021-02-08 13:18:00|93.02|92.96|93|92.94|93.02|92.98|93|92.94|6445
1612790320000|2021-02-08 13:18:40|93.02|92.96|93.04|92.96|93.04|92.96|93.02|92.96|4246
1612790350000|2021-02-08 13:19:10|93.02|92.94|93.02|92.92|93.02|92.94|93.02|92.92|284
1612790360000|2021-02-08 13:19:20|93.04|92.94|93.04|92.96|93.04|92.96|93.04|92.94|500
1612790480000|2021-02-08 13:21:20|93.02||93.04||93.04||93.02||2041
1612790490000|2021-02-08 13:21:30|93.06|92.98|93.02|92.92|93.06|92.98|93.02|92.92|37412
1612790520000|2021-02-08 13:22:00||92.94||92.94||92.94||92.94|125
1612790540000|2021-02-08 13:22:20|93||93||93||93||2560
1612790600000|2021-02-08 13:23:20|93.02|92.96|93.02|92.96|93.02|92.96|93.02|92.96|10748
1612790630000|2021-02-08 13:23:50||92.94||92.94||92.94||92.94|1750
1612790640000|2021-02-08 13:24:00||92.96||92.94||92.96||92.94|3452
1612790660000|2021-02-08 13:24:20|||||||||2000
1612790670000|2021-02-08 13:24:30||92.96||92.96||92.96||92.96|100
1612790710000|2021-02-08 13:25:10|93.04|92.98|93.06|93|93.06|93|93.04|92.98|9925
1612790720000|2021-02-08 13:25:20||92.98||93||93||92.98|29931
1612790810000|2021-02-08 13:26:50|93.04|92.98|93.04|92.98|93.04|92.98|93.04|92.98|18374
1612790860000|2021-02-08 13:27:40|93.06|93|93.04|93|93.06|93|93.04|93|11702
1612790870000|2021-02-08 13:27:50|||||||||1666
1612790890000|2021-02-08 13:28:10|||||||||2102
1612790910000|2021-02-08 13:28:30|||||||||1591
1612790930000|2021-02-08 13:28:50|93.06||93.04||93.06||93.04||3814
1612790960000|2021-02-08 13:29:20|93.02|92.98|93.02|92.98|93.02|92.98|93.02|92.98|1629
1612791000000|2021-02-08 13:30:00|93|92.96|93.02|92.96|93.02|92.96|93|92.92|4625
1612791030000|2021-02-08 13:30:30|||||||||11161
1612791050000|2021-02-08 13:30:50|||||||||9982
1612791090000|2021-02-08 13:31:30|93|92.94|92.96|92.88|93|92.94|92.96|92.88|3930
1612791100000|2021-02-08 13:31:40|92.94|92.86|92.9|92.86|92.94|92.86|92.88|92.86|4281
1612791120000|2021-02-08 13:32:00|92.88|92.84|92.88|92.82|92.88|92.86|92.86|92.8|9165
1612791130000|2021-02-08 13:32:10||92.8||92.8||92.8||92.78|77
1612791140000|2021-02-08 13:32:20|92.86|92.78|92.86|92.78|92.86|92.78|92.86|92.78|0
1612791180000|2021-02-08 13:33:00|92.84|92.8|92.84|92.8|92.84|92.8|92.84|92.8|6142
1612791190000|2021-02-08 13:33:10|92.82|92.78|92.82|92.78|92.82|92.78|92.82|92.78|7
1612791200000|2021-02-08 13:33:20|92.8|92.76|92.8|92.74|92.8|92.76|92.8|92.74|5090
1612791220000|2021-02-08 13:33:40|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|1522
1612791240000|2021-02-08 13:34:00|92.8|92.74|92.8|92.74|92.82|92.78|92.8|92.74|23184
1612791250000|2021-02-08 13:34:10|||||||||5451
1612791260000|2021-02-08 13:34:20||92.72||92.72||92.72||92.72|1337
1612791270000|2021-02-08 13:34:30|||||||||853
1612791280000|2021-02-08 13:34:40||92.74||92.74||92.74||92.74|504
1612791300000|2021-02-08 13:35:00|92.78|92.72|92.78|92.7|92.78|92.72|92.78|92.7|224
1612791330000|2021-02-08 13:35:30||92.72||92.7||92.72||92.7|5
1612791340000|2021-02-08 13:35:40||92.72||92.72||92.74||92.72|3587
1612791360000|2021-02-08 13:36:00||92.7||92.7||92.7||92.7|214
1612791380000|2021-02-08 13:36:20||92.72||92.74||92.74||92.72|3970
1612791390000|2021-02-08 13:36:30|92.8|92.76|92.76|92.7|92.8|92.76|92.76|92.7|18489
1612791440000|2021-02-08 13:37:20|92.74|92.68|92.72|92.68|92.74|92.68|92.72|92.68|2435
1612791450000|2021-02-08 13:37:30|92.7|92.66|92.66|92.62|92.72|92.68|92.66|92.62|10785
1612791460000|2021-02-08 13:37:40||92.6||92.6||92.6||92.6|69
1612791470000|2021-02-08 13:37:50|92.64||92.66||92.66||92.64||52
1612791510000|2021-02-08 13:38:30||92.58||92.58||92.58||92.58|158
1612791520000|2021-02-08 13:38:40||92.6||92.6||92.6||92.6|0
1612791540000|2021-02-08 13:39:00|92.64||92.64||92.64||92.64||2646
1612791570000|2021-02-08 13:39:30|92.66||92.64||92.66||92.64||2484
1612791590000|2021-02-08 13:39:50|92.62|92.58|92.6|92.56|92.64|92.58|92.6|92.56|2354
1612791600000|2021-02-08 13:40:00||92.54||92.54||92.54||92.54|0
1612791650000|2021-02-08 13:40:50|92.62|92.56|92.62|92.56|92.62|92.56|92.62|92.56|9881
1612791660000|2021-02-08 13:41:00|92.6|92.54|92.6|92.54|92.62|92.56|92.6|92.54|1502
1612791670000|2021-02-08 13:41:10|92.62|92.58|92.64|92.6|92.66|92.64|92.62|92.58|9617
1612791680000|2021-02-08 13:41:20|||||||||300
1612791690000|2021-02-08 13:41:30|92.66|92.62|92.66|92.6|92.66|92.62|92.64|92.6|8164
1612791710000|2021-02-08 13:41:50|92.68|92.62|92.72|92.66|92.72|92.68|92.68|92.62|28678
1612791720000|2021-02-08 13:42:00|92.74|92.68|92.74|92.68|92.74|92.72|92.72|92.66|13676
1612791730000|2021-02-08 13:42:10|92.76|92.74|92.8|92.74|92.8|92.74|92.74|92.7|16744
1612791760000|2021-02-08 13:42:40||92.72||92.74||92.74||92.72|4073
1612791770000|2021-02-08 13:42:50|92.82|92.76|92.86|92.8|92.86|92.8|92.82|92.76|27521
1612791780000|2021-02-08 13:43:00|92.78|92.78|92.9|92.82|92.9|92.84|92.78|92.76|50380
1612791790000|2021-02-08 13:43:10|92.92|92.84|92.92|92.86|92.94|92.86|92.92|92.84|0
1612791800000|2021-02-08 13:43:20|92.94|92.88|92.94|92.9|92.96|92.9|92.94|92.86|5061
1612791810000|2021-02-08 13:43:30|92.96|92.92|92.98|92.92|93|92.96|92.96|92.9|0
1612791820000|2021-02-08 13:43:40|93|92.96|92.98|92.92|93.04|92.96|92.98|92.92|4086
1612791830000|2021-02-08 13:43:50|93||93||93||93||90
1612791840000|2021-02-08 13:44:00|92.98||92.98||92.98||92.98||0
1612791850000|2021-02-08 13:44:10|92.96|92.9|92.96|92.9|92.96|92.9|92.96|92.9|24438
1612791870000|2021-02-08 13:44:30|92.94|92.92|92.88|92.82|92.94|92.92|92.88|92.8|3508
1612791880000|2021-02-08 13:44:40|92.9|92.84|92.96|92.88|92.96|92.88|92.88|92.84|19294
1612791890000|2021-02-08 13:44:50|||||||||30000
1612791900000|2021-02-08 13:45:00|92.98|92.9|93.02|92.94|93.02|92.96|92.96|92.9|12224
1612791910000|2021-02-08 13:45:10|93|92.92|92.98|92.9|93|92.92|92.98|92.9|80
1612791930000|2021-02-08 13:45:30|92.96||92.96||92.96||92.96||51
1612791940000|2021-02-08 13:45:40|92.94|92.88|92.92|92.84|92.94|92.88|92.92|92.84|5806
1612791950000|2021-02-08 13:45:50|92.9|92.82|92.9|92.82|92.9|92.82|92.9|92.82|0
1612791960000|2021-02-08 13:46:00|92.92|92.84|92.9|92.82|92.92|92.84|92.9|92.82|2227
1612791990000|2021-02-08 13:46:30||92.8||92.8||92.82||92.8|111
1612792010000|2021-02-08 13:46:50|92.88|92.78|92.82|92.76|92.88|92.78|92.82|92.76|7083
1612792020000|2021-02-08 13:47:00|||||||||7
1612792040000|2021-02-08 13:47:20|92.8|92.74|92.78|92.72|92.8|92.74|92.78|92.72|3185
1612792060000|2021-02-08 13:47:40|||||||||12097
1612792080000|2021-02-08 13:48:00|||||||||250
1612792100000|2021-02-08 13:48:20|92.8|92.74|92.8|92.72|92.86|92.8|92.8|92.72|16182
1612792110000|2021-02-08 13:48:30|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|484
1612792120000|2021-02-08 13:48:40|92.8|92.72|92.8|92.72|92.82|92.72|92.8|92.72|0
1612792150000|2021-02-08 13:49:10|92.78||92.78||92.78||92.78||299
1612792160000|2021-02-08 13:49:20|92.76|92.7|92.72|92.66|92.78|92.74|92.72|92.64|15180
1612792170000|2021-02-08 13:49:30|92.74|92.68|92.8|92.72|92.8|92.72|92.74|92.68|2617
1612792180000|2021-02-08 13:49:40||92.7||92.7||92.7||92.7|33
1612792190000|2021-02-08 13:49:50|92.82|92.72|92.82|92.72|92.82|92.72|92.82|92.72|25
1612792210000|2021-02-08 13:50:10|||||||||257
1612792220000|2021-02-08 13:50:20|92.8|92.7|92.8|92.7|92.8|92.7|92.8|92.68|250
1612792230000|2021-02-08 13:50:30|92.78|92.68|92.78|92.7|92.78|92.72|92.78|92.68|13
1612792280000|2021-02-08 13:51:20|92.76|92.68|92.76|92.66|92.76|92.68|92.76|92.66|627
1612792300000|2021-02-08 13:51:40|92.74||92.74||92.74||92.74||6860
1612792330000|2021-02-08 13:52:10|92.72|92.64|92.68|92.62|92.72|92.64|92.66|92.62|18552
1612792340000|2021-02-08 13:52:20|92.66||92.66||92.68||92.66||2510
1612792350000|2021-02-08 13:52:30|92.64|92.6|92.64|92.58|92.66|92.6|92.64|92.58|16
1612792360000|2021-02-08 13:52:40|92.62|92.56|92.52|92.42|92.62|92.58|92.52|92.42|29486
1612792380000|2021-02-08 13:53:00|92.5|92.4|92.4|92.34|92.5|92.42|92.4|92.34|4970
1612792390000|2021-02-08 13:53:10|92.38||92.38||92.38||92.38||0
1612792400000|2021-02-08 13:53:20|92.4|92.36|92.44|92.36|92.44|92.36|92.38|92.34|8888
1612792410000|2021-02-08 13:53:30|92.42|92.38|92.5|92.4|92.5|92.4|92.42|92.38|10178
1612792420000|2021-02-08 13:53:40||92.42||92.44||92.44||92.42|357
1612792470000|2021-02-08 13:54:30|92.52|92.46|92.58|92.5|92.58|92.52|92.52|92.46|15830
1612792480000|2021-02-08 13:54:40|92.56|92.52|92.58|92.5|92.58|92.52|92.56|92.5|1977
1612792490000|2021-02-08 13:54:50||92.52||92.54||92.54||92.52|526
1612792500000|2021-02-08 13:55:00|92.6|92.56|92.64|92.58|92.64|92.58|92.6|92.54|8627
1612792510000|2021-02-08 13:55:10|92.62||92.62||92.62||92.62||0
1612792520000|2021-02-08 13:55:20|||||||||100
1612792530000|2021-02-08 13:55:30|92.64|92.6|92.64|92.58|92.64|92.6|92.64|92.58|14101
1612792550000|2021-02-08 13:55:50||92.6||92.6||92.6||92.6|106241
1612792560000|2021-02-08 13:56:00|92.62|92.58|92.56|92.5|92.62|92.58|92.56|92.5|17728
1612792570000|2021-02-08 13:56:10|92.54||92.54||92.54||92.54||0
1612792590000|2021-02-08 13:56:30|92.56|92.52|92.5|92.48|92.56|92.52|92.5|92.48|10090
1612792600000|2021-02-08 13:56:40|92.52|92.46|92.48|92.44|92.52|92.46|92.46|92.44|6381
1612792610000|2021-02-08 13:56:50|92.46|92.42|92.38|92.32|92.48|92.42|92.36|92.3|20205
1612792620000|2021-02-08 13:57:00|92.42|92.34|92.44|92.38|92.48|92.38|92.4|92.34|6916
1612792640000|2021-02-08 13:57:20|92.42||92.42||92.42||92.42||11661
1612792650000|2021-02-08 13:57:30|92.4|92.36|92.4|92.36|92.4|92.36|92.4|92.36|714
1612792670000|2021-02-08 13:57:50|||||||||371
1612792680000|2021-02-08 13:58:00|92.42|92.38|92.48|92.42|92.48|92.42|92.42|92.38|18482
1612792690000|2021-02-08 13:58:10|92.46|92.4|92.42|92.36|92.46|92.4|92.42|92.36|8863
1612792700000|2021-02-08 13:58:20|92.4|92.34|92.4|92.34|92.42|92.34|92.4|92.34|17582
1612792710000|2021-02-08 13:58:30|92.38|92.32|92.38|92.32|92.38|92.32|92.38|92.32|7
1612792720000|2021-02-08 13:58:40|92.4|92.34|92.4|92.34|92.42|92.34|92.38|92.34|3147
1612792740000|2021-02-08 13:59:00|92.42|92.36|92.42|92.36|92.42|92.36|92.42|92.36|2596
1612792750000|2021-02-08 13:59:10||92.34||92.34||92.34||92.34|1720
1612792760000|2021-02-08 13:59:20||92.36||92.36||92.36||92.36|65
1612792770000|2021-02-08 13:59:30|92.4|92.34|92.4|92.34|92.4|92.34|92.4|92.34|0
1612792800000|2021-02-08 14:00:00|92.42|92.36|92.42|92.36|92.42|92.38|92.4|92.36|10782
1612792810000|2021-02-08 14:00:10||92.38||92.36||92.38||92.36|26
1612792820000|2021-02-08 14:00:20|92.4|92.34|92.4|92.34|92.42|92.36|92.4|92.3|23688
1612792830000|2021-02-08 14:00:30|92.38|92.32|92.34|92.3|92.38|92.32|92.34|92.3|5314
1612792840000|2021-02-08 14:00:40|92.32|92.28|92.32|92.26|92.34|92.28|92.3|92.24|45272
1612792850000|2021-02-08 14:00:50|92.34||92.32||92.34||92.32||567
1612792860000|2021-02-08 14:01:00|92.34|92.28|92.32|92.26|92.36|92.32|92.32|92.26|17979
1612792910000|2021-02-08 14:01:50|92.3|92.24|92.32|92.24|92.32|92.24|92.3|92.24|11808
1612792920000|2021-02-08 14:02:00|92.3||92.3||92.3||92.3||10835
1612792930000|2021-02-08 14:02:10|||||||||2143
1612792950000|2021-02-08 14:02:30|92.28|92.22|92.24|92.16|92.28|92.22|92.24|92.16|4236
1612792970000|2021-02-08 14:02:50||92.14||92.14||92.14||92.14|2761
1612792980000|2021-02-08 14:03:00|92.26|92.16|92.18|92.14|92.26|92.2|92.18|92.14|44496
1612792990000|2021-02-08 14:03:10|||||||||14026
1612793000000|2021-02-08 14:03:20|||||||||202
1612793010000|2021-02-08 14:03:30|92.2|92.16|92.22|92.16|92.22|92.18|92.2|92.16|20193
1612793020000|2021-02-08 14:03:40|92.24|92.18|92.24|92.2|92.26|92.2|92.22|92.18|8526
1612793040000|2021-02-08 14:04:00|92.26|92.22|92.3|92.22|92.3|92.22|92.26|92.22|8668
1612793060000|2021-02-08 14:04:20|92.32|92.24|92.34|92.28|92.34|92.28|92.32|92.24|6831
1612793070000|2021-02-08 14:04:30|92.36|92.3|92.44|92.34|92.44|92.4|92.36|92.28|8741
1612793080000|2021-02-08 14:04:40|92.42|92.32|92.4|92.32|92.42|92.32|92.4|92.32|300
1612793090000|2021-02-08 14:04:50|||||||||1064
1612793100000|2021-02-08 14:05:00||92.34||92.34||92.36||92.34|4949
1612793110000|2021-02-08 14:05:10|92.42|92.36|92.46|92.4|92.46|92.4|92.42|92.36|8644
1612793130000|2021-02-08 14:05:30|92.48|92.42|92.62|92.54|92.62|92.56|92.48|92.42|27121
1612793140000|2021-02-08 14:05:40||92.56||92.56||92.56||92.56|25
1612793150000|2021-02-08 14:05:50|92.56|92.54|92.54|92.48|92.58|92.56|92.54|92.46|24470
1612793160000|2021-02-08 14:06:00|92.56|92.5|92.58|92.5|92.58|92.5|92.56|92.5|0
1612793180000|2021-02-08 14:06:20|92.56|92.48|92.56|92.48|92.56|92.48|92.54|92.48|7
1612793190000|2021-02-08 14:06:30||92.5||92.5||92.5||92.5|2150
1612793230000|2021-02-08 14:07:10|92.54|92.48|92.54|92.48|92.54|92.48|92.54|92.48|74
1612793240000|2021-02-08 14:07:20||92.5||92.5||92.5||92.5|0
1612793260000|2021-02-08 14:07:40|92.52|92.48|92.46|92.36|92.52|92.48|92.38|92.34|113627
1612793270000|2021-02-08 14:07:50|92.44|92.34|92.44|92.36|92.44|92.36|92.42|92.34|483
1612793280000|2021-02-08 14:08:00|92.46|92.38|92.48|92.4|92.52|92.46|92.46|92.38|22148
1612793290000|2021-02-08 14:08:10|92.5|92.42|92.5|92.42|92.5|92.42|92.48|92.4|0
1612793300000|2021-02-08 14:08:20|||||||||797
1612793310000|2021-02-08 14:08:30|92.48|92.4|92.5|92.42|92.5|92.42|92.48|92.4|4067
1612793320000|2021-02-08 14:08:40|92.48|92.4|92.48|92.4|92.5|92.42|92.48|92.4|268
1612793330000|2021-02-08 14:08:50|92.5|92.42|92.46|92.4|92.5|92.42|92.46|92.4|0
1612793360000|2021-02-08 14:09:20|92.44|92.38|92.42|92.36|92.44|92.38|92.42|92.34|3516
1612793370000|2021-02-08 14:09:30||92.34||92.34||92.34||92.34|2309
1612793380000|2021-02-08 14:09:40|92.4|92.36|92.46|92.38|92.46|92.38|92.4|92.36|5995
1612793390000|2021-02-08 14:09:50|92.44||92.44||92.44||92.44||2148
1612793400000|2021-02-08 14:10:00|92.42|92.36|92.36|92.3|92.42|92.38|92.36|92.3|11053
1612793410000|2021-02-08 14:10:10|92.34|92.28|92.26|92.2|92.36|92.28|92.26|92.2|7471
1612793420000|2021-02-08 14:10:20|92.28||92.28||92.28||92.26||0
1612793430000|2021-02-08 14:10:30|||||||||3086
1612793450000|2021-02-08 14:10:50|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.18|1109
1612793460000|2021-02-08 14:11:00|||||||||22000
1612793480000|2021-02-08 14:11:20|92.28|92.2|92.32|92.26|92.32|92.28|92.26|92.18|38143
1612793490000|2021-02-08 14:11:30|92.3|92.24|92.3|92.22|92.3|92.24|92.3|92.22|481
1612793500000|2021-02-08 14:11:40|92.28||92.3||92.3||92.28||377
1612793520000|2021-02-08 14:12:00|92.32|92.24|92.32|92.26|92.32|92.26|92.32|92.24|2248
1612793530000|2021-02-08 14:12:10|92.3|92.24|92.3|92.26|92.3|92.26|92.3|92.22|32362
1612793540000|2021-02-08 14:12:20|92.28|92.24|92.24|92.18|92.28|92.24|92.24|92.18|22789
1612793550000|2021-02-08 14:12:30|||||||||3867
1612793560000|2021-02-08 14:12:40|92.22||92.24||92.24||92.22||7
1612793570000|2021-02-08 14:12:50|92.22||92.22||92.22||92.22||86
1612793590000|2021-02-08 14:13:10|92.2|92.16|92.22|92.14|92.22|92.16|92.2|92.1|17142
1612793600000|2021-02-08 14:13:20|92.2|92.16|92.22|92.14|92.22|92.16|92.2|92.14|1200
1612793610000|2021-02-08 14:13:30|92.2|92.16|92.3|92.26|92.3|92.26|92.2|92.16|13144
1612793620000|2021-02-08 14:13:40|||||||||42
1612793630000|2021-02-08 14:13:50|92.28|92.24|92.26|92.2|92.28|92.24|92.26|92.2|7360
1612793640000|2021-02-08 14:14:00|92.24||92.26||92.26||92.24||0
1612793650000|2021-02-08 14:14:10|92.24|92.18|92.22|92.16|92.24|92.18|92.22|92.16|202
1612793660000|2021-02-08 14:14:20||92.14||92.16||92.16||92.14|0
1612793670000|2021-02-08 14:14:30|||||||||95
1612793680000|2021-02-08 14:14:40||92.18||92.18||92.18||92.18|314
1612793700000|2021-02-08 14:15:00|||||||||9287
1612793710000|2021-02-08 14:15:10|92.24|92.2|92.32|92.26|92.32|92.26|92.24|92.2|33174
1612793720000|2021-02-08 14:15:20|92.34|92.28|92.38|92.3|92.38|92.32|92.34|92.28|11341
1612793730000|2021-02-08 14:15:30|92.4|92.32|92.4|92.32|92.4|92.32|92.4|92.3|200
1612793740000|2021-02-08 14:15:40|92.38|92.3|92.4|92.32|92.4|92.32|92.38|92.3|0
1612793750000|2021-02-08 14:15:50|92.38|92.3|92.4|92.32|92.4|92.32|92.38|92.3|0
1612793770000|2021-02-08 14:16:10|92.38||92.38||92.38||92.38||1121
1612793780000|2021-02-08 14:16:20|92.36|92.3|92.32|92.24|92.36|92.3|92.32|92.24|4145
1612793790000|2021-02-08 14:16:30|92.3|92.26|92.32|92.26|92.32|92.26|92.3|92.24|0
1612793820000|2021-02-08 14:17:00|92.3||92.32||92.32||92.3||992
1612793840000|2021-02-08 14:17:20|92.3|92.24|92.28|92.24|92.3|92.26|92.28|92.24|3081
1612793850000|2021-02-08 14:17:30|92.26|92.22|92.24|92.18|92.26|92.22|92.24|92.18|5675
1612793860000|2021-02-08 14:17:40|92.26|92.16|92.28|92.2|92.28|92.22|92.26|92.14|9495
1612793870000|2021-02-08 14:17:50||92.22||92.22||92.22||92.22|0
1612793880000|2021-02-08 14:18:00||92.2||92.2||92.2||92.2|200
1612793890000|2021-02-08 14:18:10|92.26|92.18|92.22|92.16|92.26|92.2|92.22|92.16|1494
1612793900000|2021-02-08 14:18:20|92.2|92.14|92.2|92.12|92.2|92.14|92.2|92.1|216708
1612793910000|2021-02-08 14:18:30|92.22|92.14|92.24|92.2|92.24|92.2|92.2|92.14|10397
1612793920000|2021-02-08 14:18:40|||||||||1070
1612793930000|2021-02-08 14:18:50|92.22|92.18|92.22|92.14|92.22|92.18|92.22|92.14|2166
1612793940000|2021-02-08 14:19:00|92.2||92.22||92.22||92.2||2028
1612793950000|2021-02-08 14:19:10|92.2||92.22||92.22||92.2||1
1612793960000|2021-02-08 14:19:20||92.16||92.16||92.16||92.16|2143
1612793970000|2021-02-08 14:19:30|92.24|92.14|92.28|92.22|92.28|92.22|92.24|92.14|18773
1612793980000|2021-02-08 14:19:40|92.26|92.2|92.26|92.22|92.28|92.24|92.26|92.2|556
1612793990000|2021-02-08 14:19:50|92.28|92.26|92.28|92.2|92.28|92.26|92.28|92.18|17811
1612794000000|2021-02-08 14:20:00|92.26|92.18|92.24|92.18|92.26|92.18|92.24|92.14|3768
1612794020000|2021-02-08 14:20:20|92.26|92.2|92.28|92.22|92.28|92.22|92.24|92.2|8252
1612794030000|2021-02-08 14:20:30|92.26|92.24|92.24|92.18|92.26|92.24|92.24|92.16|9553
1612794040000|2021-02-08 14:20:40|92.26|92.22|92.26|92.22|92.26|92.22|92.26|92.22|15
1612794050000|2021-02-08 14:20:50|92.24|92.18|92.2|92.12|92.24|92.18|92.2|92.12|2931
1612794060000|2021-02-08 14:21:00|92.22||92.22||92.22||92.22||0
1612794070000|2021-02-08 14:21:10|92.2||92.2||92.2||92.2||0
1612794080000|2021-02-08 14:21:20|92.22|92.14|92.24|92.14|92.28|92.2|92.22|92.14|49711
1612794090000|2021-02-08 14:21:30||92.12||92.12||92.12||92.12|0
1612794100000|2021-02-08 14:21:40||92.14||92.2||92.2||92.14|5887
1612794110000|2021-02-08 14:21:50|92.26|92.22|92.34|92.26|92.34|92.28|92.26|92.2|19949
1612794120000|2021-02-08 14:22:00|92.36|92.28|92.38|92.3|92.38|92.3|92.36|92.28|3161
1612794130000|2021-02-08 14:22:10|92.34|92.28|92.34|92.28|92.34|92.28|92.34|92.28|1198
1612794140000|2021-02-08 14:22:20|92.32|92.26|92.28|92.18|92.32|92.26|92.28|92.18|18944
1612794150000|2021-02-08 14:22:30||92.16||92.16||92.16||92.16|0
1612794160000|2021-02-08 14:22:40|||||||||2152
1612794170000|2021-02-08 14:22:50|92.3|92.18|92.28|92.16|92.3|92.18|92.28|92.16|2500
1612794200000|2021-02-08 14:23:20|92.26|92.14|92.24|92.16|92.26|92.16|92.24|92.14|2789
1612794210000|2021-02-08 14:23:30|||||||||4666
1612794220000|2021-02-08 14:23:40||92.14||92.14||92.14||92.14|4710
1612794230000|2021-02-08 14:23:50|92.26|92.2|92.28|92.2|92.3|92.24|92.22|92.14|41708
1612794240000|2021-02-08 14:24:00|92.26|92.16|92.22|92.14|92.26|92.2|92.22|92.12|3182
1612794250000|2021-02-08 14:24:10|92.2|92.1|92.18|92.12|92.2|92.12|92.16|92.1|2000
1612794260000|2021-02-08 14:24:20|92.2|92.14|92.18|92.12|92.2|92.16|92.18|92.12|6046
1612794290000|2021-02-08 14:24:50|92.16|92.14|92.18|92.12|92.18|92.14|92.16|92.12|5200
1612794300000|2021-02-08 14:25:00||92.14||92.12||92.14||92.12|2774
1612794310000|2021-02-08 14:25:10|92.2|92.14|92.2|92.12|92.24|92.18|92.18|92.12|20565
1612794320000|2021-02-08 14:25:20||92.14||92.12||92.14||92.12|1987
1612794330000|2021-02-08 14:25:30|92.18||92.18||92.18||92.18||693
1612794340000|2021-02-08 14:25:40|||||||||418
1612794350000|2021-02-08 14:25:50|92.2||92.18||92.2||92.18||2502
1612794360000|2021-02-08 14:26:00|92.2|92.14|92.18|92.1|92.2|92.14|92.14|92.1|18878
1612794370000|2021-02-08 14:26:10|92.16||92.18||92.18||92.16||10
1612794380000|2021-02-08 14:26:20|92.16|92.12|92.18|92.1|92.18|92.16|92.16|92.1|2389
1612794390000|2021-02-08 14:26:30|||||||||2146
1612794400000|2021-02-08 14:26:40|92.16||92.16||92.16||92.16||331
1612794410000|2021-02-08 14:26:50|92.14|92.12|92.16|92.1|92.16|92.12|92.14|92.1|12489
1612794430000|2021-02-08 14:27:10|92.14|92.08|92.14|92.08|92.16|92.12|92.1|92.06|29094
1612794440000|2021-02-08 14:27:20|92.16|92.1|92.18|92.12|92.18|92.12|92.16|92.1|13861
1612794450000|2021-02-08 14:27:30||92.1||92.12||92.12||92.1|216
1612794460000|2021-02-08 14:27:40|92.16|92.1|92.18|92.12|92.18|92.14|92.14|92.08|6196
1612794470000|2021-02-08 14:27:50|92.2|92.14|92.22|92.14|92.26|92.22|92.2|92.14|43339
1612794490000|2021-02-08 14:28:10|92.24|92.16|92.22|92.14|92.24|92.16|92.22|92.14|5
1612794510000|2021-02-08 14:28:30|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|73
1612794520000|2021-02-08 14:28:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|480
1612794530000|2021-02-08 14:28:50||92.16||92.16||92.16||92.16|946
1612794540000|2021-02-08 14:29:00|92.24|92.18|92.24|92.18|92.28|92.22|92.24|92.18|7442
1612794560000|2021-02-08 14:29:20|||||||||2016
1612794570000|2021-02-08 14:29:30||92.2||92.18||92.2||92.18|183
1612794580000|2021-02-08 14:29:40|92.22||92.22||92.24||92.22||1082
1612794590000|2021-02-08 14:29:50|92.2|92.16|92.2|92.14|92.22|92.16|92.18|92.14|9952
1612794600000|2021-02-08 14:30:00|92.22|92.16|92.22|92.14|92.22|92.16|92.22|92.14|3200
1612794610000|2021-02-08 14:30:10||92.16||92.14||92.16||92.14|0
1612794620000|2021-02-08 14:30:20|92.24|92.16|92.26|92.2|92.26|92.2|92.24|92.16|15518
1612794630000|2021-02-08 14:30:30|92.28|92.22|92.38|92.32|92.58|92.4|92.24|92.2|358688
1612794640000|2021-02-08 14:30:40|92.32|92.3|92.46|92.34|92.5|92.38|92.32|92.28|39447
1612794650000|2021-02-08 14:30:50|92.48|92.36|92.52|92.46|92.6|92.5|92.48|92.36|80607
1612794660000|2021-02-08 14:31:00|92.54|92.48|92.64|92.58|92.68|92.58|92.52|92.42|69213
1612794670000|2021-02-08 14:31:10|92.66|92.56|92.78|92.7|92.8|92.72|92.64|92.56|25925
1612794680000|2021-02-08 14:31:20|92.76|92.72|92.82|92.74|92.94|92.82|92.74|92.68|168411
1612794690000|2021-02-08 14:31:30|92.8|92.8|92.78|92.7|92.82|92.8|92.76|92.68|77464
1612794700000|2021-02-08 14:31:40|92.8||92.78||92.8||92.78||2933
1612794710000|2021-02-08 14:31:50|92.8|92.78|92.9|92.78|92.92|92.88|92.74|92.7|163910
1612794720000|2021-02-08 14:32:00|92.88|92.8|92.92|92.8|93.08|92.96|92.88|92.78|69360
1612794730000|2021-02-08 14:32:10|92.94|92.82|92.96|92.86|92.96|92.88|92.9|92.82|25342
1612794740000|2021-02-08 14:32:20|92.92|92.82|92.86|92.7|92.92|92.82|92.86|92.7|13637
1612794760000|2021-02-08 14:32:40|92.84|92.72|92.88|92.72|92.9|92.72|92.82|92.72|47797
1612794770000|2021-02-08 14:32:50|92.9|92.74|92.94|92.8|92.94|92.8|92.9|92.74|3791
1612794780000|2021-02-08 14:33:00|92.98|92.84|92.96|92.86|93.08|92.86|92.96|92.84|3189
1612794790000|2021-02-08 14:33:10|93.02|92.88|93.06|92.9|93.06|92.9|93.02|92.88|4584
1612794800000|2021-02-08 14:33:20|93.04|92.88|92.88|92.82|93.04|92.9|92.82|92.72|66353
1612794810000|2021-02-08 14:33:30|92.94|92.84|92.94|92.9|92.98|92.9|92.9|92.84|14136
1612794820000|2021-02-08 14:33:40|92.98|92.94|93.04|92.98|93.04|92.98|92.96|92.88|19167
1612794830000|2021-02-08 14:33:50|93.02|92.92|93.02|92.92|93.02|92.92|93.02|92.9|733
1612794840000|2021-02-08 14:34:00|93.04|92.94|93.02|92.98|93.04|92.98|93|92.94|12513
1612794850000|2021-02-08 14:34:10|93|92.94|92.98|92.88|93|92.96|92.96|92.88|13232
1612794860000|2021-02-08 14:34:20|||||||||1859
1612794870000|2021-02-08 14:34:30||92.9||92.9||92.9||92.9|360
1612794880000|2021-02-08 14:34:40|92.96|92.88|92.94|92.88|92.96|92.88|92.94|92.88|4421
1612794890000|2021-02-08 14:34:50|92.92|92.84|92.92|92.78|92.92|92.84|92.92|92.74|2551
1612794900000|2021-02-08 14:35:00|||||||||2105
1612794910000|2021-02-08 14:35:10|92.94|92.8|92.94|92.82|93|92.94|92.86|92.76|88163
1612794920000|2021-02-08 14:35:20|92.92||92.92||92.92||92.92||18
1612794940000|2021-02-08 14:35:40|||||||||26232
1612794950000|2021-02-08 14:35:50|92.94|92.84|93.04|92.92|93.04|92.94|92.94|92.84|31379
1612794960000|2021-02-08 14:36:00|93.02|92.94|93.04|92.96|93.04|92.96|93.02|92.94|4123
1612794970000|2021-02-08 14:36:10|93.1|93.04|93.1|93.02|93.1|93.04|93.04|92.96|44293
1612794980000|2021-02-08 14:36:20|93.14|93.06|93.22|93.08|93.24|93.08|93.14|93.06|973
1612795000000|2021-02-08 14:36:40|93.24||93.24||93.24||93.24||4797
1612795010000|2021-02-08 14:36:50|93.22||93.22||93.22||93.22||2380
1612795020000|2021-02-08 14:37:00|93.2||93.18||93.2||93.18||11321
1612795040000|2021-02-08 14:37:20|93.16|93.06|93.1|93|93.16|93.06|93.1|93|27855
1612795050000|2021-02-08 14:37:30|93.08||93.08||93.08||93.08||25
1612795060000|2021-02-08 14:37:40|93.06|92.98|93|92.92|93.08|92.98|92.98|92.92|53909
1612795070000|2021-02-08 14:37:50||92.94||92.94||92.94||92.94|461
1612795080000|2021-02-08 14:38:00|93.02|92.96|93.16|93.08|93.16|93.08|93.02|92.96|33958
1612795090000|2021-02-08 14:38:10||93.06||93.08||93.08||93.06|2331
1612795100000|2021-02-08 14:38:20|93.22|93.1|93.28|93.16|93.28|93.16|93.2|93.1|5422
1612795110000|2021-02-08 14:38:30|93.3|93.18|93.32|93.24|93.34|93.24|93.3|93.18|17918
1612795130000|2021-02-08 14:38:50|93.3|93.2|93.32|93.16|93.32|93.2|93.28|93.14|22906
1612795140000|2021-02-08 14:39:00|93.3||93.32||93.32||93.3||5238
1612795150000|2021-02-08 14:39:10|93.3|93.14|93.26|93.14|93.3|93.14|93.22|93.08|40611
1612795160000|2021-02-08 14:39:20|93.24||93.24||93.24||93.24||1083
1612795170000|2021-02-08 14:39:30|93.22|93.12|93.2|93.1|93.24|93.14|93.14|93.02|16764
1612795180000|2021-02-08 14:39:40|93.24|93.12|93.3|93.22|93.32|93.24|93.24|93.12|14583
1612795200000|2021-02-08 14:40:00||93.24||93.24||93.24||93.24|798
1612795210000|2021-02-08 14:40:10||93.22||93.22||93.22||93.22|4082
1612795220000|2021-02-08 14:40:20||93.24||93.22||93.24||93.22|4050
1612795230000|2021-02-08 14:40:30||93.24||93.24||93.24||93.24|78
1612795240000|2021-02-08 14:40:40|93.32|93.26|93.46|93.36|93.5|93.44|93.32|93.26|35532
1612795250000|2021-02-08 14:40:50|93.48|93.38|93.5|93.4|93.5|93.4|93.48|93.38|10378
1612795260000|2021-02-08 14:41:00|93.48|93.38|93.36|93.26|93.48|93.38|93.36|93.24|28818
1612795270000|2021-02-08 14:41:10|93.34|93.24|93.46|93.3|93.48|93.3|93.34|93.24|24020
1612795280000|2021-02-08 14:41:20|93.48|93.32|93.48|93.34|93.48|93.34|93.48|93.32|615
1612795290000|2021-02-08 14:41:30|93.46|93.38|93.9|93.78|93.96|93.88|93.46|93.38|64442
1612795300000|2021-02-08 14:41:40|93.88|93.8|93.84|93.68|93.9|93.84|93.84|93.66|17057
1612795310000|2021-02-08 14:41:50|93.88|93.72|93.92|93.84|93.94|93.88|93.88|93.72|28388
1612795320000|2021-02-08 14:42:00|93.9|93.82|93.88|93.82|93.9|93.86|93.88|93.82|5955
1612795330000|2021-02-08 14:42:10|93.8|93.72|93.86|93.74|93.88|93.74|93.8|93.72|55000
1612795340000|2021-02-08 14:42:20|93.88||93.88||93.88||93.88||584
1612795350000|2021-02-08 14:42:30|93.86|93.7|93.74|93.56|93.86|93.7|93.7|93.54|65943
1612795360000|2021-02-08 14:42:40|93.72|93.52|93.78|93.68|93.78|93.68|93.7|93.52|29079
1612795370000|2021-02-08 14:42:50|93.8|93.7|93.8|93.72|93.8|93.72|93.8|93.7|11842
1612795380000|2021-02-08 14:43:00||93.64||93.66||93.76||93.64|27358
1612795390000|2021-02-08 14:43:10|93.78|93.62|93.84|93.64|93.84|93.64|93.78|93.62|16581
1612795400000|2021-02-08 14:43:20|93.86|93.68|93.76|93.62|93.86|93.7|93.76|93.56|35648
1612795410000|2021-02-08 14:43:30|93.78|93.64|93.84|93.7|93.84|93.7|93.78|93.64|3761
1612795420000|2021-02-08 14:43:40|||||||||3431
1612795430000|2021-02-08 14:43:50|93.82|93.68|93.82|93.66|93.82|93.68|93.82|93.6|9533
1612795440000|2021-02-08 14:44:00|93.8|93.76|93.8|93.62|93.82|93.76|93.78|93.6|4970
1612795450000|2021-02-08 14:44:10||93.64||93.66||93.66||93.64|2473
1612795460000|2021-02-08 14:44:20|93.82||93.82||93.82||93.82||176266
1612795470000|2021-02-08 14:44:30|93.8|93.68|93.58|93.5|93.82|93.7|93.58|93.5|157997
1612795480000|2021-02-08 14:44:40|93.6|93.52|93.7|93.52|93.74|93.52|93.58|93.52|31444
1612795490000|2021-02-08 14:44:50|93.72|93.56|93.78|93.66|93.78|93.72|93.72|93.56|5851
1612795500000|2021-02-08 14:45:00|93.76||93.78||93.78||93.76||0
1612795510000|2021-02-08 14:45:10|93.76|93.64|93.58|93.5|93.76|93.66|93.58|93.5|9057
1612795520000|2021-02-08 14:45:20|93.56|93.48|93.58|93.44|93.64|93.5|93.56|93.44|2637
1612795530000|2021-02-08 14:45:30|93.6|93.46|93.6|93.46|93.6|93.46|93.6|93.44|25405
1612795540000|2021-02-08 14:45:40|93.58|93.44|93.44|93.32|93.58|93.44|93.42|93.32|38102
1612795550000|2021-02-08 14:45:50|93.42||93.46||93.46||93.4||38
1612795560000|2021-02-08 14:46:00|93.44|93.34|93.4|93.34|93.46|93.34|93.4|93.34|8655
1612795570000|2021-02-08 14:46:10|93.38|93.32|93.36|93.2|93.4|93.32|93.2|93.12|23753
1612795580000|2021-02-08 14:46:20||93.18||93.18||93.18||93.16|321
1612795600000|2021-02-08 14:46:40|93.34|93.16|93.28|93.12|93.34|93.16|93.28|93.12|1732
1612795610000|2021-02-08 14:46:50||93.08||93.1||93.1||93.08|2170
1612795620000|2021-02-08 14:47:00||93.12||93.14||93.14||93.12|100
1612795640000|2021-02-08 14:47:20|93.26|93.16|93.28|93.16|93.28|93.18|93.26|93.16|553
1612795650000|2021-02-08 14:47:30|93.26|93.18|93.22|93.12|93.32|93.28|93.22|93.08|80254
1612795660000|2021-02-08 14:47:40|93.24|93.14|93.3|93.18|93.36|93.22|93.22|93.12|108518
1612795670000|2021-02-08 14:47:50|93.28|93.2|93.28|93.14|93.3|93.2|93.18|93.12|37828
1612795680000|2021-02-08 14:48:00|93.26|93.12|93.26|93.14|93.26|93.22|93.2|93.12|7562
1612795690000|2021-02-08 14:48:10|93.24||93.24||93.24||93.24||201
1612795700000|2021-02-08 14:48:20|93.26||93.24||93.28||93.24||2693
1612795710000|2021-02-08 14:48:30|93.28|93.18|93.28|93.16|93.3|93.22|93.28|93.14|6706
1612795720000|2021-02-08 14:48:40||93.18||93.18||93.2||93.16|2650
1612795740000|2021-02-08 14:49:00|||||||||5390
1612795750000|2021-02-08 14:49:10|93.26|93.16|93.26|93.14|93.28|93.16|93.26|93.14|17751
1612795760000|2021-02-08 14:49:20|93.22|93.12|93.08|92.94|93.22|93.12|93|92.94|39014
1612795770000|2021-02-08 14:49:30|93.06|92.96|93.04|92.96|93.08|92.96|93.04|92.94|200
1612795780000|2021-02-08 14:49:40|93.06|92.98|93.06|92.96|93.12|92.98|93.04|92.96|6465
1612795790000|2021-02-08 14:49:50|||||||||53427
1612795800000|2021-02-08 14:50:00|93.08|92.98|93.12|93.06|93.12|93.06|93.08|92.98|7500
1612795810000|2021-02-08 14:50:10|93.16|93.08|93.1|93|93.24|93.12|93.1|92.98|20421
1612795830000|2021-02-08 14:50:30|93.08|92.96|93.16|93.02|93.16|93.02|93.08|92.92|7851
1612795840000|2021-02-08 14:50:40|93.18|93.04|93.14|93.04|93.18|93.06|93.14|93.04|236
1612795850000|2021-02-08 14:50:50|93.12|93.02|93.12|92.98|93.12|93.02|93.12|92.96|100
1612795860000|2021-02-08 14:51:00||92.96||92.96||92.96||92.96|60
1612795870000|2021-02-08 14:51:10|93.1|92.94|93.08|92.92|93.1|92.94|93.08|92.92|11558
1612795880000|2021-02-08 14:51:20|93.06|92.9|93.04|92.94|93.06|92.94|93.04|92.9|21054
1612795890000|2021-02-08 14:51:30|93.06|92.96|93.1|92.98|93.1|93.06|93.06|92.96|35687
1612795900000|2021-02-08 14:51:40|93|92.96|93.1|93.02|93.1|93.04|92.98|92.9|57187
1612795930000|2021-02-08 14:52:10|93.08|93|93.1|93|93.1|93|92.98|92.9|15061
1612795940000|2021-02-08 14:52:20|93.08||93.08||93.08||93.08||248
1612795950000|2021-02-08 14:52:30|93.1||93.08||93.1||93.08||2661
1612795960000|2021-02-08 14:52:40|93.1||93.1||93.1||93.08||263
1612795970000|2021-02-08 14:52:50||93.02||93.02||93.02||93.02|478
1612795980000|2021-02-08 14:53:00|93.14|93.04|93.18|93.08|93.22|93.08|93.14|93.04|6043
1612796000000|2021-02-08 14:53:20|93.16|93.06|93.18|93.08|93.18|93.08|93.14|93.06|777
1612796010000|2021-02-08 14:53:30|93.22|93.1|93.24|93.18|93.3|93.18|93.2|93.1|12229
1612796020000|2021-02-08 14:53:40|93.28|93.2|93.34|93.22|93.34|93.22|93.28|93.2|4905
1612796030000|2021-02-08 14:53:50|93.36|93.24|93.36|93.26|93.36|93.26|93.36|93.24|46
1612796040000|2021-02-08 14:54:00|93.34|93.22|93.34|93.26|93.34|93.26|93.32|93.22|4583
1612796050000|2021-02-08 14:54:10|93.32|93.28|93.34|93.28|93.34|93.32|93.32|93.26|215
1612796060000|2021-02-08 14:54:20|93.36|93.3|93.34|93.28|93.36|93.3|93.34|93.28|5424
1612796070000|2021-02-08 14:54:30|||||||||110
1612796080000|2021-02-08 14:54:40|93.32|93.26|93.32|93.24|93.32|93.26|93.32|93.24|6374
1612796100000|2021-02-08 14:55:00|93.3|93.26|93.3|93.24|93.3|93.26|93.3|93.24|1222
1612796110000|2021-02-08 14:55:10|93.28|93.22|93.22|93.14|93.28|93.22|93.22|93.12|11187
1612796120000|2021-02-08 14:55:20|93.24|93.12|93.26|93.18|93.26|93.18|93.24|93.12|15059
1612796130000|2021-02-08 14:55:30||93.2||93.22||93.22||93.18|228
1612796180000|2021-02-08 14:56:20|93.24|93.2|93.32|93.26|93.32|93.26|93.24|93.16|8826
1612796190000|2021-02-08 14:56:30|93.34|93.3|93.4|93.3|93.42|93.32|93.3|93.26|29796
1612796200000|2021-02-08 14:56:40|93.42|93.32|93.5|93.38|93.5|93.42|93.42|93.32|2215
1612796210000|2021-02-08 14:56:50||93.4||93.44||93.44||93.4|2100
1612796220000|2021-02-08 14:57:00|93.48|93.4|93.5|93.42|93.5|93.42|93.48|93.4|170
1612796240000|2021-02-08 14:57:20|93.54|93.44|93.56|93.46|93.56|93.46|93.54|93.44|11323
1612796270000|2021-02-08 14:57:50|||||||||1188
1612796290000|2021-02-08 14:58:10|93.54||93.54||93.54||93.54||3519
1612796300000|2021-02-08 14:58:20|||||||||182
1612796310000|2021-02-08 14:58:30|93.52||93.54||93.54||93.52||126
1612796320000|2021-02-08 14:58:40|93.52|93.48|93.52|93.46|93.52|93.48|93.52|93.46|50664
1612796330000|2021-02-08 14:58:50|93.54|93.48|93.54|93.48|93.54|93.48|93.54|93.48|1723
1612796340000|2021-02-08 14:59:00|93.5|93.46|93.5|93.44|93.5|93.46|93.5|93.44|584
1612796350000|2021-02-08 14:59:10|93.48|93.46|93.4|93.34|93.5|93.48|93.4|93.34|54385
1612796360000|2021-02-08 14:59:20|93.38|93.32|93.42|93.34|93.42|93.34|93.34|93.26|25205
1612796370000|2021-02-08 14:59:30|93.44|93.36|93.54|93.46|93.54|93.48|93.44|93.36|24813
1612796380000|2021-02-08 14:59:40|93.56|93.48|93.54|93.42|93.56|93.52|93.54|93.42|15831
1612796390000|2021-02-08 14:59:50|93.52|93.44|93.52|93.46|93.56|93.46|93.48|93.44|1486
1612796400000|2021-02-08 15:00:00|93.56|93.48|93.56|93.5|93.56|93.5|93.56|93.48|5440
1612796430000|2021-02-08 15:00:30|93.54|93.48|93.46|93.38|93.54|93.48|93.44|93.38|38568
1612796440000|2021-02-08 15:00:40|93.44|93.36|93.44|93.36|93.46|93.38|93.42|93.36|8103
1612796450000|2021-02-08 15:00:50||93.38||93.38||93.38||93.38|0
1612796460000|2021-02-08 15:01:00|93.46|93.4|93.48|93.38|93.5|93.44|93.46|93.38|10415
1612796470000|2021-02-08 15:01:10||93.4||93.4||93.4||93.4|145
1612796480000|2021-02-08 15:01:20|||||||||3696
1612796490000|2021-02-08 15:01:30||93.38||93.38||93.38||93.38|0
1612796500000|2021-02-08 15:01:40||93.4||93.4||93.4||93.4|5841
1612796510000|2021-02-08 15:01:50|||||||||23652
1612796520000|2021-02-08 15:02:00|93.5|93.42|93.6|93.5|93.62|93.56|93.48|93.42|38566
1612796530000|2021-02-08 15:02:10|93.58|93.52|93.64|93.52|93.66|93.52|93.58|93.5|1138
1612796540000|2021-02-08 15:02:20|93.62|93.5|93.5|93.44|93.62|93.5|93.5|93.44|9602
1612796550000|2021-02-08 15:02:30|93.52|93.46|93.56|93.5|93.56|93.5|93.52|93.46|5882
1612796560000|2021-02-08 15:02:40|93.58|93.52|93.66|93.56|93.68|93.56|93.58|93.52|8766
1612796570000|2021-02-08 15:02:50|93.64|93.58|93.62|93.52|93.64|93.58|93.62|93.52|2535
1612796580000|2021-02-08 15:03:00||93.54||93.54||93.56||93.54|0
1612796590000|2021-02-08 15:03:10|93.6||93.6||93.6||93.6||1626
1612796600000|2021-02-08 15:03:20|93.58|93.52|93.5|93.44|93.58|93.54|93.46|93.42|69125
1612796610000|2021-02-08 15:03:30|93.52|93.46|93.56|93.5|93.56|93.5|93.52|93.46|26990
1612796620000|2021-02-08 15:03:40|93.54|93.48|93.54|93.44|93.54|93.48|93.54|93.44|5627
1612796630000|2021-02-08 15:03:50||93.46||93.46||93.46||93.46|2000
1612796640000|2021-02-08 15:04:00|93.52|93.44|93.54|93.46|93.54|93.46|93.52|93.42|924
1612796650000|2021-02-08 15:04:10|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|21
1612796660000|2021-02-08 15:04:20|93.5|93.42|93.56|93.48|93.56|93.5|93.46|93.4|44617
1612796670000|2021-02-08 15:04:30||93.5||93.5||93.5||93.48|1539
1612796680000|2021-02-08 15:04:40|93.6|93.52|93.58|93.5|93.62|93.54|93.58|93.48|2241
1612796690000|2021-02-08 15:04:50|93.56|93.48|93.58|93.48|93.58|93.5|93.56|93.46|457
1612796700000|2021-02-08 15:05:00|93.54||93.54||93.54||93.54||110
1612796710000|2021-02-08 15:05:10|93.52|93.46|93.48|93.4|93.52|93.48|93.48|93.4|12862
1612796720000|2021-02-08 15:05:20|93.46|93.42|93.54|93.46|93.54|93.46|93.46|93.4|23670
1612796730000|2021-02-08 15:05:30||93.48||93.48||93.48||93.46|35
1612796740000|2021-02-08 15:05:40|93.52|93.46|93.48|93.4|93.52|93.46|93.48|93.4|1424
1612796750000|2021-02-08 15:05:50|93.5|93.42|93.5|93.42|93.52|93.44|93.5|93.42|5753
1612796760000|2021-02-08 15:06:00|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|8516
1612796780000|2021-02-08 15:06:20||93.42||93.42||93.42||93.42|6391
1612796790000|2021-02-08 15:06:30|93.5|93.44|93.54|93.46|93.54|93.48|93.5|93.44|6489
1612796800000|2021-02-08 15:06:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.42|0
1612796840000|2021-02-08 15:07:20|93.5|93.46|93.5|93.44|93.5|93.46|93.5|93.44|1218
1612796850000|2021-02-08 15:07:30|93.52|93.42|93.5|93.42|93.52|93.44|93.5|93.42|100
1612796860000|2021-02-08 15:07:40|93.48|93.4|93.46|93.4|93.48|93.4|93.46|93.4|2259
1612796880000|2021-02-08 15:08:00|||||||||12700
1612796900000|2021-02-08 15:08:20|||||||||550
1612796920000|2021-02-08 15:08:40|||||||||1000
1612796930000|2021-02-08 15:08:50|93.44|93.42|93.48|93.42|93.48|93.44|93.42|93.4|11346
1612796940000|2021-02-08 15:09:00|93.5|93.44|93.5|93.42|93.5|93.44|93.48|93.42|4296
1612796960000|2021-02-08 15:09:20|93.48|93.4|93.46|93.4|93.48|93.4|93.46|93.4|159
1612796970000|2021-02-08 15:09:30|93.42|93.38|93.4|93.36|93.46|93.4|93.4|93.36|28116
1612796980000|2021-02-08 15:09:40|93.38|93.34|93.32|93.26|93.4|93.34|93.28|93.26|48942
1612796990000|2021-02-08 15:09:50|93.3|93.24|93.24|93.18|93.3|93.24|93.24|93.18|13041
1612797000000|2021-02-08 15:10:00|93.26|93.2|93.34|93.28|93.36|93.28|93.26|93.2|29153
1612797010000|2021-02-08 15:10:10|93.32|93.24|93.26|93.18|93.32|93.24|93.26|93.18|3027
1612797020000|2021-02-08 15:10:20|93.28|93.2|93.32|93.24|93.34|93.24|93.28|93.2|8352
1612797040000|2021-02-08 15:10:40|93.34|93.28|93.44|93.36|93.44|93.38|93.34|93.28|4688
1612797050000|2021-02-08 15:10:50|93.46|93.4|93.44|93.34|93.46|93.4|93.44|93.32|3223
1612797060000|2021-02-08 15:11:00|93.42|93.32|93.4|93.3|93.42|93.34|93.4|93.3|52
1612797070000|2021-02-08 15:11:10|93.38|93.28|93.28|93.2|93.38|93.28|93.28|93.18|1666
1612797080000|2021-02-08 15:11:20|93.26|93.18|93.26|93.18|93.26|93.18|93.26|93.16|0
1612797090000|2021-02-08 15:11:30|||||||||2712
1612797120000|2021-02-08 15:12:00|93.24|93.14|93.24|93.14|93.24|93.14|93.12|93.04|61194
1612797130000|2021-02-08 15:12:10|93.26|93.16|93.28|93.2|93.32|93.22|93.16|93.12|58750
1612797140000|2021-02-08 15:12:20|93.26|93.18|93.28|93.2|93.28|93.2|93.26|93.18|87
1612797160000|2021-02-08 15:12:40|93.26|93.18|93.26|93.18|93.26|93.18|93.26|93.18|2871
1612797170000|2021-02-08 15:12:50|93.28|93.2|93.26|93.2|93.28|93.2|93.26|93.2|352
1612797180000|2021-02-08 15:13:00||93.18||93.18||93.18||93.18|0
1612797190000|2021-02-08 15:13:10|93.24|93.2|93.28|93.2|93.28|93.2|93.22|93.2|15134
1612797200000|2021-02-08 15:13:20|93.26|93.18|93.12|93.06|93.26|93.2|93.12|93.06|39486
1612797210000|2021-02-08 15:13:30|93.1|93.02|93.16|93.04|93.3|93.18|93.08|93|88213
1612797220000|2021-02-08 15:13:40|93.18|93.06|93.32|93.2|93.36|93.22|93.18|93.06|25735
1612797230000|2021-02-08 15:13:50|93.3|93.22|93.3|93.2|93.3|93.22|93.28|93.18|342
1612797240000|2021-02-08 15:14:00|93.32|93.22|93.3|93.2|93.32|93.22|93.3|93.2|10
1612797250000|2021-02-08 15:14:10|93.32|93.22|93.32|93.22|93.32|93.22|93.32|93.22|2054
1612797260000|2021-02-08 15:14:20|93.3|93.2|93.3|93.2|93.3|93.2|93.3|93.2|1436
1612797270000|2021-02-08 15:14:30|||||||||2147
1612797280000|2021-02-08 15:14:40|93.32|93.22|93.32|93.22|93.32|93.22|93.32|93.22|553
1612797290000|2021-02-08 15:14:50|93.34|93.24|93.38|93.26|93.38|93.26|93.34|93.24|9447
1612797300000|2021-02-08 15:15:00|93.36||93.36||93.36||93.36||0
1612797360000|2021-02-08 15:16:00|93.38|93.28|93.56|93.44|93.58|93.46|93.38|93.28|24313
1612797370000|2021-02-08 15:16:10|93.52||93.52||93.52||93.52||407
1612797380000|2021-02-08 15:16:20|93.5|93.42|93.4|93.32|93.5|93.42|93.4|93.3|2674
1612797390000|2021-02-08 15:16:30|||||||||1
1612797420000|2021-02-08 15:17:00|93.38|93.3|93.4|93.32|93.4|93.32|93.38|93.26|16308
1612797430000|2021-02-08 15:17:10|93.38|93.3|93.38|93.3|93.38|93.3|93.38|93.3|171
1612797440000|2021-02-08 15:17:20|93.4|93.32|93.44|93.34|93.46|93.36|93.4|93.32|12303
1612797450000|2021-02-08 15:17:30|93.4|93.32|93.4|93.32|93.4|93.32|93.4|93.3|43
1612797460000|2021-02-08 15:17:40|93.44|93.34|93.44|93.36|93.44|93.4|93.44|93.32|19331
1612797470000|2021-02-08 15:17:50|93.48|93.4|93.5|93.4|93.54|93.44|93.48|93.36|1357
1612797480000|2021-02-08 15:18:00|93.52|93.42|93.5|93.42|93.52|93.42|93.5|93.4|4115
1612797490000|2021-02-08 15:18:10|||||||||5436
1612797510000|2021-02-08 15:18:30|93.48||93.5||93.5||93.48||630
1612797520000|2021-02-08 15:18:40|93.48||93.48||93.48||93.48||480
1612797530000|2021-02-08 15:18:50|93.46|93.4|93.46|93.38|93.46|93.4|93.46|93.38|118
1612797540000|2021-02-08 15:19:00|93.44|93.36|93.4|93.3|93.5|93.4|93.4|93.3|11284
1612797550000|2021-02-08 15:19:10|93.38|93.28|93.4|93.32|93.4|93.32|93.28|93.26|7336
1612797560000|2021-02-08 15:19:20|93.42|93.34|93.44|93.34|93.44|93.36|93.42|93.34|3379
1612797570000|2021-02-08 15:19:30||93.36||93.36||93.36||93.34|2442
1612797580000|2021-02-08 15:19:40|93.4|93.34|93.42|93.34|93.44|93.38|93.4|93.34|5631
1612797590000|2021-02-08 15:19:50|93.44||93.42||93.44||93.42||6568
1612797610000|2021-02-08 15:20:10|93.4|93.32|93.4|93.32|93.4|93.34|93.4|93.32|233
1612797620000|2021-02-08 15:20:20|93.42|93.34|93.42|93.32|93.42|93.34|93.42|93.32|1173
1612797630000|2021-02-08 15:20:30|93.4|93.34|93.44|93.34|93.44|93.36|93.4|93.34|1423
1612797640000|2021-02-08 15:20:40||93.36||93.36||93.36||93.36|80
1612797650000|2021-02-08 15:20:50|||||||||246
1612797660000|2021-02-08 15:21:00|93.4|93.34|93.4|93.34|93.4|93.34|93.4|93.34|195
1612797690000|2021-02-08 15:21:30|93.38|93.3|93.4|93.36|93.4|93.36|93.34|93.3|3222
1612797700000|2021-02-08 15:21:40|93.42|93.38|93.4|93.32|93.44|93.38|93.4|93.32|7999
1612797710000|2021-02-08 15:21:50|93.42|93.3|93.38|93.3|93.42|93.3|93.36|93.3|2743
1612797720000|2021-02-08 15:22:00|93.36|93.28|93.36|93.26|93.36|93.28|93.36|93.26|2608
1612797730000|2021-02-08 15:22:10|93.34||93.34||93.34||93.34||18519
1612797740000|2021-02-08 15:22:20|||||||||2701
1612797750000|2021-02-08 15:22:30|93.36|93.28|93.38|93.3|93.42|93.36|93.34|93.28|46668
1612797760000|2021-02-08 15:22:40|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.28|3497
1612797770000|2021-02-08 15:22:50|93.34|93.32|93.32|93.26|93.34|93.32|93.32|93.26|1273
1612797780000|2021-02-08 15:23:00|93.26|93.24|93.28|93.2|93.32|93.26|93.24|93.2|55180
1612797790000|2021-02-08 15:23:10|93.26||93.26||93.26||93.26||0
1612797810000|2021-02-08 15:23:30|93.24|93.24|93.28|93.22|93.28|93.24|93.24|93.2|22104
1612797820000|2021-02-08 15:23:40|93.26|93.2|93.24|93.2|93.28|93.2|93.24|93.2|6370
1612797840000|2021-02-08 15:24:00|93.26|93.22|93.14|93.1|93.26|93.22|93.14|93.1|56610
1612797850000|2021-02-08 15:24:10|93.12|93.06|93.12|93.06|93.18|93.08|93.1|93.04|52816
1612797860000|2021-02-08 15:24:20|93.1|93.04|93.16|93.02|93.18|93.08|92.98|92.92|100100
1612797870000|2021-02-08 15:24:30|93.12|93|93.24|93.18|93.28|93.18|93.08|93|46859
1612797880000|2021-02-08 15:24:40|93.22|93.2|93.24|93.16|93.28|93.22|93.22|93.16|11469
1612797890000|2021-02-08 15:24:50|93.22||93.22||93.22||93.22||76
1612797900000|2021-02-08 15:25:00|93.24|93.18|93.3|93.22|93.3|93.22|93.24|93.18|4033
1612797910000|2021-02-08 15:25:10|93.28|93.2|93.28|93.18|93.28|93.2|93.28|93.16|51
1612797930000|2021-02-08 15:25:30||93.2||93.2||93.2||93.2|110
1612797940000|2021-02-08 15:25:40|93.26|93.18|93.28|93.18|93.28|93.2|93.26|93.18|977
1612797950000|2021-02-08 15:25:50||93.2||93.2||93.2||93.2|0
1612797970000|2021-02-08 15:26:10|93.3|93.22|93.36|93.28|93.4|93.3|93.28|93.22|12562
1612797980000|2021-02-08 15:26:20|93.34|93.3|93.34|93.3|93.36|93.32|93.32|93.28|8607
1612798010000|2021-02-08 15:26:50|93.32|93.28|93.34|93.28|93.34|93.28|93.32|93.28|2156
1612798020000|2021-02-08 15:27:00|93.36|93.3|93.34|93.28|93.36|93.32|93.34|93.26|10722
1612798030000|2021-02-08 15:27:10||93.26||93.26||93.26||93.26|33
1612798040000|2021-02-08 15:27:20|93.32|93.24|93.32|93.22|93.32|93.24|93.32|93.22|642
1612798050000|2021-02-08 15:27:30|93.3||93.3||93.3||93.3||1112
1612798060000|2021-02-08 15:27:40|93.28|93.2|93.28|93.2|93.3|93.2|93.28|93.2|150
1612798080000|2021-02-08 15:28:00|93.26|93.18|93.12|93.04|93.26|93.18|93.1|93.02|96660
1612798090000|2021-02-08 15:28:10|93.14|93.02|93.18|93.12|93.18|93.14|93.12|93.02|15651
1612798100000|2021-02-08 15:28:20|93.2|93.14|93.18|93.08|93.2|93.16|93.18|93.08|7576
1612798110000|2021-02-08 15:28:30||93.1||93.1||93.1||93.1|0
1612798120000|2021-02-08 15:28:40||93.12||93.12||93.12||93.12|282
1612798130000|2021-02-08 15:28:50|93.16|93.1|93.16|93.08|93.16|93.1|93.16|93.04|989
1612798140000|2021-02-08 15:29:00|93.14|93.06|93.14|93.06|93.14|93.06|93.12|93.04|2527
1612798150000|2021-02-08 15:29:10|93.12|93.04|93.14|93.06|93.14|93.06|93.12|93.04|35
1612798160000|2021-02-08 15:29:20|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|2126
1612798180000|2021-02-08 15:29:40|93.1|93.02|93.08|93.06|93.1|93.06|93.08|93|1759
1612798190000|2021-02-08 15:29:50|||||||||5440
1612798210000|2021-02-08 15:30:10|93.1|93.02|93.12|93.06|93.2|93.1|93.06|93.02|28012
1612798220000|2021-02-08 15:30:20|93.1||93.1||93.1||93.1||46
1612798230000|2021-02-08 15:30:30|93.08|93.04|93.02|92.94|93.08|93.04|93.02|92.94|7066
1612798240000|2021-02-08 15:30:40|93.06|92.96|93.08|92.98|93.1|93.04|93.04|92.96|10094
1612798250000|2021-02-08 15:30:50|||||||||956
1612798260000|2021-02-08 15:31:00|93.06|93|93.06|92.98|93.06|93.02|93.06|92.98|2507
1612798280000|2021-02-08 15:31:20|93.04|92.96|93.04|92.94|93.04|92.96|93.04|92.94|660
1612798290000|2021-02-08 15:31:30|93.02|92.96|93.02|92.96|93.04|92.96|93.02|92.96|4705
1612798300000|2021-02-08 15:31:40||92.94||92.96||92.96||92.94|73
1612798320000|2021-02-08 15:32:00|93|92.94|93.04|92.98|93.04|92.98|93|92.92|18046
1612798330000|2021-02-08 15:32:10||92.96||92.96||92.96||92.94|550
1612798340000|2021-02-08 15:32:20|93.06|92.98|93.1|93.04|93.1|93.04|93.06|92.98|11799
1612798350000|2021-02-08 15:32:30|93.12|93.02|93.1|93.04|93.16|93.06|93.1|93|11883
1612798360000|2021-02-08 15:32:40|93.14|93.06|93.16|93.08|93.16|93.08|93.14|93.06|2823
1612798370000|2021-02-08 15:32:50|93.1|93.06|93.1|93.04|93.1|93.06|93.1|93.04|169
1612798380000|2021-02-08 15:33:00|93.14|93.06|93.14|93.08|93.16|93.08|93.14|93.06|1550
1612798400000|2021-02-08 15:33:20|93.18|93.1|93.14|93.06|93.2|93.1|93.14|93.06|1926
1612798420000|2021-02-08 15:33:40|93.12|93.08|93.12|93.06|93.12|93.08|93.12|93.06|5501
1612798440000|2021-02-08 15:34:00|93.14|93.08|93.18|93.1|93.24|93.14|93.14|93.08|14441
1612798450000|2021-02-08 15:34:10|93.2|93.12|93.18|93.12|93.2|93.12|93.18|93.12|3086
1612798460000|2021-02-08 15:34:20|93.2|93.1|93.14|93.06|93.2|93.1|93.14|93.06|69429
1612798470000|2021-02-08 15:34:30|93.12|93.04|93.1|93.02|93.16|93.06|93.1|93.02|14044
1612798480000|2021-02-08 15:34:40|93.08|93|93.1|93|93.1|93|93.08|93|1093
1612798490000|2021-02-08 15:34:50|93.12|93.02|93.14|93.06|93.18|93.08|93.12|93.02|13684
1612798500000|2021-02-08 15:35:00|93.16|93.08|93.2|93.12|93.22|93.14|93.14|93.08|12468
1612798510000|2021-02-08 15:35:10|93.18|93.1|93.14|93.08|93.18|93.1|93.14|93.08|30
1612798520000|2021-02-08 15:35:20||93.06||93.06||93.06||93.06|2400
1612798540000|2021-02-08 15:35:40|93.12||93.14||93.14||93.12||0
1612798550000|2021-02-08 15:35:50|93.12||93.12||93.12||93.12||261
1612798570000|2021-02-08 15:36:10|||||||||250
1612798580000|2021-02-08 15:36:20|93.1|93.04|93.1|93.02|93.1|93.04|93.06|93.02|277
1612798590000|2021-02-08 15:36:30|93.12|93.04|93.08|93.02|93.12|93.08|93.08|93.02|518
1612798600000|2021-02-08 15:36:40|93.1|93.04|93.08|93.02|93.14|93.06|93.08|93.02|13952
1612798610000|2021-02-08 15:36:50|||||||||564
1612798640000|2021-02-08 15:37:20|||||||||94
1612798650000|2021-02-08 15:37:30|93.1|93.04|93.1|93.04|93.1|93.04|93.08|93.04|4619
1612798660000|2021-02-08 15:37:40|93.12|93.06|93.14|93.06|93.14|93.08|93.1|93.04|7040
1612798670000|2021-02-08 15:37:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|540
1612798680000|2021-02-08 15:38:00||93.06||93.06||93.06||93.06|4
1612798710000|2021-02-08 15:38:30||93.08||93.08||93.08||93.08|2069
1612798740000|2021-02-08 15:39:00|93.14|93.1|93.06|93|93.14|93.1|93.06|93|49743
1612798750000|2021-02-08 15:39:10|93.02|92.98|93.02|92.98|93.04|92.98|93.02|92.98|2290
1612798770000|2021-02-08 15:39:30|93.04|93|93.08|93.02|93.08|93.02|93.04|93|22670
1612798810000|2021-02-08 15:40:10||93.04||93.04||93.04||93.04|5632
1612798820000|2021-02-08 15:40:20|||||||||810
1612798830000|2021-02-08 15:40:30|93.06|93.02|93.04|92.98|93.08|93.02|93.04|92.98|8083
1612798870000|2021-02-08 15:41:10||93||93||93||93|3111
1612798890000|2021-02-08 15:41:30|93.06|93.02|93.08|93.02|93.08|93.02|93.06|93.02|10381
1612798900000|2021-02-08 15:41:40|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|3840
1612798910000|2021-02-08 15:41:50|93.14|93.06|93.1|93.08|93.16|93.08|93.1|93.06|4913
1612798920000|2021-02-08 15:42:00|93.08|93.06|93.08|93.02|93.08|93.06|93.06|93.02|29616
1612798930000|2021-02-08 15:42:10|93.06|93|93.06|93|93.06|93.02|93.04|93|9987
1612798940000|2021-02-08 15:42:20|93.08|93.02|93.08|93.04|93.08|93.04|93.08|93.02|7865
1612798950000|2021-02-08 15:42:30|93.1|93.06|93.16|93.08|93.22|93.14|93.1|93.06|42210
1612798960000|2021-02-08 15:42:40||93.1||93.08||93.1||93.08|100
1612798970000|2021-02-08 15:42:50||93.1||93.08||93.1||93.08|253
1612798980000|2021-02-08 15:43:00||93.1||93.1||93.1||93.1|838
1612798990000|2021-02-08 15:43:10||93.08||93.1||93.1||93.08|107
1612799030000|2021-02-08 15:43:50|93.18|93.12|93.24|93.2|93.26|93.2|93.18|93.12|14225
1612799040000|2021-02-08 15:44:00|93.26|93.22|93.3|93.24|93.3|93.24|93.26|93.22|30188
1612799050000|2021-02-08 15:44:10|93.28|93.26|93.4|93.36|93.44|93.4|93.28|93.24|33850
1612799080000|2021-02-08 15:44:40|93.38|93.34|93.36|93.3|93.38|93.34|93.36|93.3|2462
1612799100000|2021-02-08 15:45:00|93.34|93.28|93.36|93.28|93.36|93.3|93.34|93.26|504
1612799110000|2021-02-08 15:45:10|93.34||93.34||93.36||93.34||192
1612799120000|2021-02-08 15:45:20||93.3||93.3||93.3||93.3|421
1612799130000|2021-02-08 15:45:30|93.32|93.28|93.32|93.3|93.32|93.3|93.32|93.28|422
1612799140000|2021-02-08 15:45:40|93.3|93.28|93.24|93.2|93.3|93.28|93.24|93.2|5977
1612799160000|2021-02-08 15:46:00|93.26|93.22|93.26|93.2|93.26|93.22|93.22|93.2|5149
1612799170000|2021-02-08 15:46:10|||||||||145
1612799200000|2021-02-08 15:46:40|93.24||93.24||93.24||93.24||1090
1612799210000|2021-02-08 15:46:50|93.26|93.22|93.2|93.12|93.28|93.22|93.18|93.12|9248
1612799220000|2021-02-08 15:47:00|93.18|93.1|93.16|93.1|93.18|93.1|93.16|93.08|4918
1612799230000|2021-02-08 15:47:10|93.18|93.12|93.28|93.2|93.28|93.2|93.18|93.12|23902
1612799240000|2021-02-08 15:47:20|93.3|93.22|93.3|93.24|93.32|93.24|93.3|93.22|13286
1612799250000|2021-02-08 15:47:30|93.32|93.26|93.32|93.26|93.38|93.3|93.32|93.26|9961
1612799260000|2021-02-08 15:47:40|||||||||21800
1612799270000|2021-02-08 15:47:50||93.28||93.28||93.28||93.28|1593
1612799280000|2021-02-08 15:48:00|||||||||40
1612799290000|2021-02-08 15:48:10|93.36|93.3|93.34|93.3|93.38|93.3|93.34|93.3|4673
1612799300000|2021-02-08 15:48:20|93.32|93.28|93.32|93.26|93.32|93.28|93.32|93.26|2069
1612799330000|2021-02-08 15:48:50|||||||||1500
1612799340000|2021-02-08 15:49:00|93.3|93.24|93.3|93.24|93.32|93.26|93.26|93.24|13549
1612799350000|2021-02-08 15:49:10|93.32|93.26|93.32|93.26|93.32|93.26|93.32|93.26|0
1612799370000|2021-02-08 15:49:30|93.26|93.24|93.32|93.24|93.32|93.26|93.26|93.24|27381
1612799390000|2021-02-08 15:49:50||93.26||93.26||93.26||93.24|868
1612799410000|2021-02-08 15:50:10|93.3||93.32||93.32||93.3||1039
1612799420000|2021-02-08 15:50:20|93.3|93.24|93.24|93.14|93.32|93.24|93.24|93.14|3232
1612799430000|2021-02-08 15:50:30||93.16||93.16||93.16||93.16|1550
1612799440000|2021-02-08 15:50:40|93.28|93.18|93.28|93.22|93.34|93.22|93.22|93.18|17618
1612799450000|2021-02-08 15:50:50||93.24||93.24||93.24||93.24|42
1612799460000|2021-02-08 15:51:00|93.32||93.34||93.36||93.28||4049
1612799470000|2021-02-08 15:51:10|93.26|93.2|93.26|93.2|93.32|93.2|93.26|93.2|9772
1612799490000|2021-02-08 15:51:30|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|343
1612799500000|2021-02-08 15:51:40|93.26|93.2|93.26|93.18|93.26|93.2|93.26|93.18|328
1612799510000|2021-02-08 15:51:50|93.32|93.2|93.3|93.22|93.32|93.22|93.3|93.2|5788
1612799520000|2021-02-08 15:52:00|93.28|93.2|93.26|93.2|93.28|93.2|93.26|93.2|113
1612799540000|2021-02-08 15:52:20|93.24|93.18|93.2|93.14|93.24|93.18|93.18|93.14|23270
1612799600000|2021-02-08 15:53:20|93.18|93.12|93.16|93.12|93.18|93.14|93.16|93.12|27646
1612799610000|2021-02-08 15:53:30|93.14|93.1|93.1|93.06|93.16|93.12|93.1|93.06|52838
1612799620000|2021-02-08 15:53:40|93.08|93.04|93.08|93.04|93.08|93.06|93.06|93.04|14215
1612799640000|2021-02-08 15:54:00|93.06|93.02|93.06|93.02|93.08|93.02|93.06|93.02|15804
1612799650000|2021-02-08 15:54:10|||||||||1
1612799660000|2021-02-08 15:54:20|93.08|93.04|93.06|93.02|93.08|93.04|93.04|93.02|27122
1612799690000|2021-02-08 15:54:50|93.08|93.04|93.06|93.02|93.08|93.04|93.06|93.02|19822
1612799700000|2021-02-08 15:55:00|93.04|93|93.04|93|93.06|93|93.02|92.94|26631
1612799710000|2021-02-08 15:55:10||92.98||92.98||92.98||92.98|165
1612799720000|2021-02-08 15:55:20|93.06|93|93.04|93|93.1|93|93.04|92.98|4531
1612799730000|2021-02-08 15:55:30|||||||||10213
1612799750000|2021-02-08 15:55:50|93.02||93.02||93.02||93.02||1365
1612799760000|2021-02-08 15:56:00|93.04|93.02|93.08|93.02|93.08|93.02|93.04|93.02|19987
1612799770000|2021-02-08 15:56:10|93.06||93.06||93.06||93.06||0
1612799790000|2021-02-08 15:56:30|||||||||10000
1612799810000|2021-02-08 15:56:50|93|93|93.04|92.98|93.04|93|93|92.98|31006
1612799820000|2021-02-08 15:57:00||93||93||93||93|10
1612799830000|2021-02-08 15:57:10||92.98||92.98||92.98||92.98|0
1612799890000|2021-02-08 15:58:10||93||93||93||93|955
1612799900000|2021-02-08 15:58:20|93.06|92.98|93.06|93|93.06|93|93.04|92.98|12772
1612799930000|2021-02-08 15:58:50|93.08|93.02|93.1|93.04|93.1|93.04|93.08|93.02|13898
1612799940000|2021-02-08 15:59:00|93.08|93.06|93.12|93.06|93.12|93.06|93.08|93.06|11083
1612799950000|2021-02-08 15:59:10||93.04||93.04||93.04||93.04|0
1612799960000|2021-02-08 15:59:20||93.06||93.06||93.06||93.06|92
1612799980000|2021-02-08 15:59:40|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|244
1612800000000|2021-02-08 16:00:00|93.12|93.06|93.12|93.06|93.12|93.06|93.12|93.06|874
1612800010000|2021-02-08 16:00:10|93.1|93.04|93.12|93.1|93.12|93.1|93.08|93.04|29020
1612800020000|2021-02-08 16:00:20|93.14|93.08|93.14|93.08|93.14|93.1|93.14|93.08|2013
1612800030000|2021-02-08 16:00:30||93.1||93.08||93.1||93.08|40
1612800040000|2021-02-08 16:00:40|93.12|93.06|93.12|93.08|93.12|93.08|93.1|93.04|3843
1612800050000|2021-02-08 16:00:50|93.14|93.06|93.12|93.04|93.14|93.1|93.12|93.04|13627
1612800060000|2021-02-08 16:01:00|93.1|93.02|93.12|93.06|93.12|93.08|93|92.98|27841
1612800070000|2021-02-08 16:01:10|93.1|93.04|93.1|93|93.1|93.04|93.1|93|899
1612800080000|2021-02-08 16:01:20|93.08||93.08||93.08||93.08||100
1612800090000|2021-02-08 16:01:30|93.1|93.02|93.08|93.02|93.1|93.04|93.08|93.02|7155
1612800110000|2021-02-08 16:01:50||93.04||93.04||93.04||93.04|4681
1612800120000|2021-02-08 16:02:00|93.1|93.06|93.14|93.06|93.14|93.08|93.1|93.02|21355
1612800130000|2021-02-08 16:02:10|93.12|93.08|93.12|93.1|93.12|93.1|93.12|93.08|2992
1612800140000|2021-02-08 16:02:20|93.1|93.08|93.08|93.02|93.1|93.08|93.08|93.02|4591
1612800160000|2021-02-08 16:02:40|93.1|93.04|93.06|93|93.12|93.06|93.06|93|10157
1612800170000|2021-02-08 16:02:50|93.04|93.02|93.04|92.98|93.06|93.02|93|92.98|15523
1612800180000|2021-02-08 16:03:00|93.02||93.02||93.04||93.02||208
1612800190000|2021-02-08 16:03:10|93.04||93.02||93.04||93.02||0
1612800200000|2021-02-08 16:03:20|93|92.96|92.98|92.94|93|92.98|92.98|92.94|14526
1612800210000|2021-02-08 16:03:30|92.96|92.92|92.94|92.9|92.96|92.92|92.94|92.9|25752
1612800240000|2021-02-08 16:04:00|92.96|92.92|92.98|92.92|93|92.94|92.96|92.92|7546
1612800260000|2021-02-08 16:04:20|92.96|92.9|92.98|92.92|92.98|92.92|92.96|92.9|2739
1612800270000|2021-02-08 16:04:30|93|92.94|93|92.94|93.04|92.96|93|92.92|14470
1612800280000|2021-02-08 16:04:40|93.02||93.02||93.02||93.02||80
1612800290000|2021-02-08 16:04:50|93|92.92|93|92.92|93|92.92|93|92.92|0
1612800300000|2021-02-08 16:05:00|93.02|92.94|93|92.94|93.02|92.94|93|92.94|0
1612800310000|2021-02-08 16:05:10|92.98|92.92|92.98|92.92|92.98|92.92|92.96|92.9|4495
1612800320000|2021-02-08 16:05:20|93|92.94|93|92.96|93.04|92.98|93|92.94|15630
1612800330000|2021-02-08 16:05:30|93.02|93|93.04|92.96|93.04|93|93|92.96|2200
1612800340000|2021-02-08 16:05:40||92.98||93||93||92.98|6
1612800350000|2021-02-08 16:05:50|93.02|92.98|93.02|92.96|93.02|92.98|93.02|92.96|1746
1612800360000|2021-02-08 16:06:00|||||||||300
1612800370000|2021-02-08 16:06:10|||||||||200
1612800380000|2021-02-08 16:06:20||92.98||92.96||92.98||92.96|2083
1612800400000|2021-02-08 16:06:40|93|92.98|93|92.96|93.02|92.98|93|92.96|4086
1612800410000|2021-02-08 16:06:50|93.02|92.98|93.02|92.96|93.02|92.98|93.02|92.96|8855
1612800420000|2021-02-08 16:07:00|93||93||93||93||1730
1612800430000|2021-02-08 16:07:10|92.98|92.94|92.96|92.9|93|92.94|92.96|92.9|8164
1612800440000|2021-02-08 16:07:20|||||||||18
1612800470000|2021-02-08 16:07:50|92.94||92.94||92.94||92.94||188
1612800480000|2021-02-08 16:08:00|92.92|92.88|92.86|92.8|92.92|92.88|92.86|92.8|58118
1612800490000|2021-02-08 16:08:10|92.88|92.82|92.92|92.86|92.92|92.9|92.88|92.8|29702
1612800500000|2021-02-08 16:08:20|92.94|92.88|93|92.94|93|92.96|92.92|92.88|46129
1612800520000|2021-02-08 16:08:40|93.02|92.96|93.04|92.98|93.04|93|93.02|92.96|6811
1612800530000|2021-02-08 16:08:50|93.06||93.04||93.06||93.04||5551
1612800550000|2021-02-08 16:09:10|93.02|92.96|93.02|92.94|93.02|92.96|93.02|92.94|1909
1612800560000|2021-02-08 16:09:20||92.98||92.94||92.98||92.94|4370
1612800570000|2021-02-08 16:09:30||92.96||92.98||92.98||92.96|502
1612800580000|2021-02-08 16:09:40||92.96||92.98||92.98||92.96|221
1612800590000|2021-02-08 16:09:50|93||93||93||93||2352
1612800600000|2021-02-08 16:10:00|93.02|93|93.08|93.02|93.1|93.06|93|92.98|72944
1612800610000|2021-02-08 16:10:10|93.1|93.04|93.04|92.98|93.1|93.06|93.04|92.98|10666
1612800620000|2021-02-08 16:10:20|||||||||400
1612800630000|2021-02-08 16:10:30|93.02||93.02||93.02||93.02||593
1612800640000|2021-02-08 16:10:40|93||93.02||93.02||93||117
1612800660000|2021-02-08 16:11:00|93|92.96|93|92.92|93|92.96|93|92.92|558
1612800670000|2021-02-08 16:11:10|92.98||92.98||92.98||92.98||0
1612800690000|2021-02-08 16:11:30|92.96|92.9|92.86|92.82|92.96|92.9|92.86|92.82|31947
1612800700000|2021-02-08 16:11:40|92.84|92.8|92.86|92.82|92.86|92.82|92.82|92.78|14639
1612800710000|2021-02-08 16:11:50|92.9|92.84|92.94|92.88|92.94|92.88|92.9|92.84|13409
1612800720000|2021-02-08 16:12:00|92.92|92.86|92.92|92.84|92.92|92.86|92.92|92.84|219
1612800730000|2021-02-08 16:12:10||92.86||92.88||92.88||92.86|1725
1612800740000|2021-02-08 16:12:20|92.94||92.94||92.94||92.94||1118
1612800750000|2021-02-08 16:12:30|||||||||300
1612800760000|2021-02-08 16:12:40|92.92||92.92||92.94||92.92||2415
1612800770000|2021-02-08 16:12:50|92.9|92.86|92.88|92.8|92.92|92.86|92.88|92.8|10031
1612800780000|2021-02-08 16:13:00||92.82||92.8||92.82||92.8|866
1612800790000|2021-02-08 16:13:10|||||||||400
1612800800000|2021-02-08 16:13:20|92.86|92.84|92.86|92.78|92.86|92.84|92.86|92.78|6897
1612800810000|2021-02-08 16:13:30||92.8||92.78||92.8||92.78|15
1612800820000|2021-02-08 16:13:40|92.84|92.8|92.9|92.84|92.9|92.84|92.84|92.78|9299
1612800830000|2021-02-08 16:13:50|92.92|92.86|92.94|92.88|92.94|92.88|92.92|92.86|3001
1612800840000|2021-02-08 16:14:00|92.92|92.9|92.96|92.9|92.98|92.9|92.92|92.88|9601
1612800850000|2021-02-08 16:14:10|92.94|92.88|92.94|92.88|92.96|92.88|92.9|92.84|629
1612800860000|2021-02-08 16:14:20|92.96|92.9|92.98|92.92|92.98|92.92|92.96|92.9|11794
1612800880000|2021-02-08 16:14:40|||||||||100
1612800890000|2021-02-08 16:14:50|||||||||200
1612800910000|2021-02-08 16:15:10|92.96|92.94|92.96|92.9|92.96|92.94|92.96|92.9|2125
1612800920000|2021-02-08 16:15:20|92.94|92.88|92.94|92.88|92.94|92.88|92.94|92.86|152
1612800930000|2021-02-08 16:15:30|92.92|92.86|92.94|92.88|92.94|92.92|92.92|92.84|35432
1612800960000|2021-02-08 16:16:00||92.9||92.9||92.9||92.9|543
1612800970000|2021-02-08 16:16:10|||||||||700
1612800980000|2021-02-08 16:16:20|92.92|92.88|92.92|92.86|92.94|92.92|92.92|92.86|16908
1612800990000|2021-02-08 16:16:30|92.94|92.88|93|92.96|93|92.96|92.94|92.88|57601
1612801000000|2021-02-08 16:16:40|92.98|92.94|93.08|93.02|93.08|93.02|92.96|92.88|31037
1612801010000|2021-02-08 16:16:50|93.1|93.04|93.1|93.02|93.1|93.04|93.1|93.02|2500
1612801020000|2021-02-08 16:17:00|93.08|93.04|93.08|93.02|93.08|93.04|93.08|93.02|0
1612801030000|2021-02-08 16:17:10|93.1||93.08||93.1||93.08||41360
1612801040000|2021-02-08 16:17:20|93|93|93.04|93|93.08|93.02|93|92.98|46008
1612801060000|2021-02-08 16:17:40|93.06|93.02|93.1|93.02|93.1|93.04|93|92.98|55794
1612801080000|2021-02-08 16:18:00|93.08|93|93.08|93.02|93.08|93.02|93.08|93|62
1612801110000|2021-02-08 16:18:30|||||||||534
1612801140000|2021-02-08 16:19:00|93.06|93|93|92.96|93.06|93|93|92.96|18924
1612801150000|2021-02-08 16:19:10|||||||||1000
1612801160000|2021-02-08 16:19:20|92.98|92.94|93|92.94|93|92.94|92.94|92.92|43531
1612801170000|2021-02-08 16:19:30|93.02|92.96|93.04|92.98|93.06|92.98|93|92.96|16995
1612801180000|2021-02-08 16:19:40|93.06|93|93.04|92.98|93.08|93.02|93.04|92.94|14507
1612801200000|2021-02-08 16:20:00|93.02|92.96|93|92.94|93.02|92.96|93|92.92|300
1612801210000|2021-02-08 16:20:10|||||||||1600
1612801250000|2021-02-08 16:20:50|92.98|92.92|93|92.94|93|92.94|92.98|92.92|2764
1612801260000|2021-02-08 16:21:00|92.98|92.92|92.98|92.94|92.98|92.94|92.98|92.92|2500
1612801270000|2021-02-08 16:21:10|93|92.96|93|92.94|93|92.96|92.98|92.94|15987
1612801280000|2021-02-08 16:21:20|93.02|92.96|93.08|93.04|93.08|93.04|93|92.96|102402
1612801290000|2021-02-08 16:21:30|93.1|93.06|93.1|93.04|93.1|93.08|93.1|93.04|5088
1612801300000|2021-02-08 16:21:40|93.12|93.06|93.14|93.1|93.14|93.1|93.1|93.06|1696
1612801310000|2021-02-08 16:21:50|||||||||6088
1612801330000|2021-02-08 16:22:10|93.12|93.08|93.1|93.04|93.14|93.08|93.1|93.04|708
1612801340000|2021-02-08 16:22:20|93.06|93.02|93.04|92.98|93.1|93.02|93.04|92.98|12627
1612801350000|2021-02-08 16:22:30|93.06|93|93.08|93.02|93.1|93.04|93.04|93|13895
1612801360000|2021-02-08 16:22:40|93.1|93.04|93.1|93.02|93.1|93.04|93.1|93.02|2223
1612801370000|2021-02-08 16:22:50|93.04|93.04|93.1|93.04|93.1|93.06|93.04|93.04|782
1612801390000|2021-02-08 16:23:10||93.06||93.06||93.06||93.04|4451
1612801400000|2021-02-08 16:23:20|||||||||1238
1612801410000|2021-02-08 16:23:30|||||||||8
1612801420000|2021-02-08 16:23:40|93.12|93.08|93.1|93.06|93.16|93.08|93.06|93.04|26775
1612801430000|2021-02-08 16:23:50|93.12|93.04|93.08|93.04|93.12|93.06|93.08|93.04|3637
1612801440000|2021-02-08 16:24:00|93.06|93.02|93.06|93.04|93.06|93.04|93.06|93.02|7467
1612801450000|2021-02-08 16:24:10|93.08|93.06|93.08|93.06|93.12|93.06|93.08|93.06|7783
1612801470000|2021-02-08 16:24:30|||||||||100
1612801480000|2021-02-08 16:24:40|93.1|93.04|93.1|93.06|93.1|93.06|93.1|93.04|8363
1612801490000|2021-02-08 16:24:50|||||||||1869
1612801500000|2021-02-08 16:25:00|93.08|93.04|93.08|93.04|93.1|93.04|93.08|93.04|13130
1612801510000|2021-02-08 16:25:10|||||||||7438
1612801520000|2021-02-08 16:25:20|||||||||570
1612801530000|2021-02-08 16:25:30|93.06|93.02|93.08|93.02|93.08|93.02|93.06|93.02|5070
1612801540000|2021-02-08 16:25:40||93.04||93.04||93.04||93.04|567
1612801550000|2021-02-08 16:25:50|93.1|93.06|93.1|93.04|93.12|93.06|93.08|93.04|16470
1612801560000|2021-02-08 16:26:00|93.08|93.02|93.1|93.04|93.1|93.04|93.04|93.02|35115
1612801570000|2021-02-08 16:26:10|93.08|93.02|93.08|93.02|93.08|93.02|93.08|93.02|2217
1612801580000|2021-02-08 16:26:20|||||||||5924
1612801590000|2021-02-08 16:26:30||93||93.02||93.02||93|238
1612801610000|2021-02-08 16:26:50|93.06|93|93.06|93|93.08|93.02|93.02|93|16335
1612801620000|2021-02-08 16:27:00|93.04|92.98|93.02|92.96|93.04|92.98|93|92.96|92137
1612801630000|2021-02-08 16:27:10|93.04|92.98|93.06|92.98|93.08|93.02|93.02|92.98|54091
1612801640000|2021-02-08 16:27:20|93.04|93|93.08|93.04|93.1|93.04|93.04|92.98|30084
1612801650000|2021-02-08 16:27:30|93.02|93.02|93.06|92.98|93.06|93.02|93.02|92.98|4975
1612801660000|2021-02-08 16:27:40|93.04|93|93.04|93|93.06|93|93.04|92.98|16260
1612801670000|2021-02-08 16:27:50|93|92.98|93.04|92.98|93.06|93|93|92.98|8686
1612801680000|2021-02-08 16:28:00|93.02|92.96|93|92.96|93.02|92.98|92.98|92.94|43646
1612801690000|2021-02-08 16:28:10|93.02|92.98|93.04|92.98|93.06|93|92.98|92.94|25026
1612801700000|2021-02-08 16:28:20|93.02|92.96|93.02|92.96|93.02|92.96|93.02|92.96|100
1612801710000|2021-02-08 16:28:30|93.04|93.02|93.06|93.02|93.06|93.02|93.02|92.98|38443
1612801720000|2021-02-08 16:28:40|93.02|93|93.06|93|93.06|93|93.02|93|2270
1612801730000|2021-02-08 16:28:50|||||||||1764
1612801740000|2021-02-08 16:29:00|93.08|93.02|93.06|93|93.08|93.02|93.06|93|15514
1612801750000|2021-02-08 16:29:10|93.04|92.98|93.04|92.96|93.06|92.98|93|92.96|27095
1612801760000|2021-02-08 16:29:20|||||||||11321
1612801770000|2021-02-08 16:29:30|93.02|92.98|93.02|92.96|93.04|92.98|93.02|92.96|4658
1612801780000|2021-02-08 16:29:40|93|92.98|93.04|92.98|93.04|92.98|93|92.94|7909
1612801790000|2021-02-08 16:29:50|93|92.96|93.04|93|93.04|93|93|92.94|1018
1612857620000|2021-02-09 08:00:20|93.32|93.3|93.4|93.3|93.42|93.32|93.32|93.3|1015
1612857630000|2021-02-09 08:00:30|93.38|93.14|92.46|92.02|93.38|93.14|92.4|92|209045
1612857640000|2021-02-09 08:00:40|92.5|92.04|92.7|92.34|92.74|92.34|92.5|92.04|75554
1612857650000|2021-02-09 08:00:50|92.6|92.36|92.7|92.38|92.7|92.38|92.6|92.36|5229
1612857660000|2021-02-09 08:01:00|92.72|92.4|92.82|92.5|92.88|92.66|92.72|92.4|17054
1612857670000|2021-02-09 08:01:10|92.8|92.48|92.7|92.5|92.82|92.56|92.7|92.42|27
1612857680000|2021-02-09 08:01:20|92.68|92.42|92.54|92.36|92.68|92.42|92.52|92.36|21350
1612857690000|2021-02-09 08:01:30|92.52|92.26|92.4|92.04|92.52|92.26|92.28|92.02|8317
1612857700000|2021-02-09 08:01:40|92.38|92.06|92.36|92.06|92.38|92.06|92.36|92.06|711
1612857710000|2021-02-09 08:01:50|92.34|92.04|92.32|92.04|92.34|92.04|92.32|92.04|210
1612857720000|2021-02-09 08:02:00|92.3|92.02|92.24|92.06|92.3|92.06|92.08|92|175844
1612857740000|2021-02-09 08:02:20|92.26|92.08|92.4|92.14|92.52|92.14|92.26|92.04|27627
1612857750000|2021-02-09 08:02:30|92.14|92.12|92.42|92.16|92.42|92.16|92.14|92.06|20033
1612857760000|2021-02-09 08:02:40|92.4|92.1|92.4|92.16|92.4|92.16|92.4|92.1|5077
1612857770000|2021-02-09 08:02:50|92.42|92.2|92.42|92.22|92.42|92.22|92.4|92.2|2302
1612857780000|2021-02-09 08:03:00|||||||||94
1612857790000|2021-02-09 08:03:10|92.4|92.3|92.42|92.22|92.42|92.3|92.4|92.08|2608
1612857800000|2021-02-09 08:03:20|92.4|92.12|92.4|92.22|92.4|92.22|92.4|92.04|4400
1612857810000|2021-02-09 08:03:30|92.38|92.2|92.32|92.2|92.4|92.22|92.32|92.02|26145
1612857820000|2021-02-09 08:03:40|92.42|92.22|92.5|92.34|92.5|92.34|92.42|92.22|1161
1612857830000|2021-02-09 08:03:50|92.6|92.36|92.8|92.54|92.8|92.54|92.6|92.36|13020
1612857840000|2021-02-09 08:04:00|92.78|92.56|92.68|92.44|92.78|92.64|92.68|92.42|12692
1612857850000|2021-02-09 08:04:10|92.66|92.4|92.64|92.38|92.66|92.44|92.64|92.36|0
1612857860000|2021-02-09 08:04:20|92.72|92.4|92.88|92.72|92.88|92.72|92.72|92.4|1805
1612857870000|2021-02-09 08:04:30||92.74||92.74||92.74||92.74|10
1612857880000|2021-02-09 08:04:40|92.96|92.76|92.94|92.8|93.02|92.8|92.94|92.76|9625
1612857890000|2021-02-09 08:04:50|92.92|92.7|92.88|92.62|92.92|92.7|92.88|92.62|1477
1612857900000|2021-02-09 08:05:00|92.86|92.56|92.6|92.36|92.86|92.58|92.6|92.36|27072
1612857910000|2021-02-09 08:05:10|92.58|92.3|92.64|92.36|92.64|92.36|92.42|92.18|17908
1612857920000|2021-02-09 08:05:20|92.7|92.38|92.76|92.6|92.82|92.6|92.7|92.38|14496
1612857930000|2021-02-09 08:05:30|92.86|92.54|92.84|92.6|92.86|92.6|92.84|92.54|2996
1612857940000|2021-02-09 08:05:40|92.82|92.62|92.7|92.52|92.82|92.62|92.7|92.42|3522
1612857950000|2021-02-09 08:05:50|92.72|92.54|92.7|92.56|92.8|92.56|92.7|92.54|2886
1612857960000|2021-02-09 08:06:00|92.68|92.52|92.46|92.24|92.68|92.52|92.38|92.18|25379
1612857970000|2021-02-09 08:06:10|92.44|92.26|92.38|92.14|92.44|92.26|92.38|92.1|1230
1612857980000|2021-02-09 08:06:20|92.36|92.16|92.36|92.16|92.36|92.2|92.36|92.12|94
1612857990000|2021-02-09 08:06:30|92.38|92.18|92.22|92.06|92.38|92.22|92.22|92.06|23355
1612858000000|2021-02-09 08:06:40|92.2|92.02|92.26|92.06|92.26|92.18|92.18|92|10904
1612858010000|2021-02-09 08:06:50||92.04||92.08||92.08||92.04|94
1612858020000|2021-02-09 08:07:00|92.32|92.1|92.26|92.08|92.42|92.18|92.26|92.02|6218
1612858040000|2021-02-09 08:07:20|||||||||1065
1612858050000|2021-02-09 08:07:30||92.1||92.1||92.1||92.1|8889
1612858060000|2021-02-09 08:07:40|92.32|92.12|92.44|92.24|92.5|92.24|92.26|92.12|7353
1612858070000|2021-02-09 08:07:50||92.22||92.18||92.22||92.16|2005
1612858080000|2021-02-09 08:08:00|92.42|92.16|92.36|92.12|92.42|92.16|92.36|92.12|10570
1612858090000|2021-02-09 08:08:10||92.08||92.14||92.14||92.08|463
1612858100000|2021-02-09 08:08:20|92.42|92.16|92.4|92.22|92.54|92.36|92.36|92.16|101500
1612858110000|2021-02-09 08:08:30|92.46|92.24|92.4|92.28|92.46|92.28|92.4|92.2|1084
1612858120000|2021-02-09 08:08:40|92.38|92.24|92.18|92.04|92.38|92.24|92.18|92.02|18145
1612858130000|2021-02-09 08:08:50|92.24|92.06|92.18|92.06|92.26|92.06|92.18|92.06|6730
1612858140000|2021-02-09 08:09:00|92.24|92.08|92.26|92.08|92.26|92.08|92.24|92.08|1805
1612858150000|2021-02-09 08:09:10|92.18|92.1|92.24|92.1|92.26|92.14|92.18|92.1|1870
1612858160000|2021-02-09 08:09:20|92.3|92.12|92.32|92.16|92.42|92.26|92.24|92.12|24686
1612858170000|2021-02-09 08:09:30|92.36|92.32|92.3|92.16|92.4|92.32|92.3|92.16|17086
1612858180000|2021-02-09 08:09:40|92.34|92.18|92.3|92.2|92.36|92.22|92.3|92.18|6199
1612858190000|2021-02-09 08:09:50|92.36|92.22|92.42|92.26|92.46|92.26|92.36|92.22|9699
1612858200000|2021-02-09 08:10:00|92.3|92.28|92.42|92.28|92.46|92.42|92.3|92.22|9937
1612858210000|2021-02-09 08:10:10|92.4|92.26|92.34|92.22|92.42|92.26|92.2|92.14|6717
1612858220000|2021-02-09 08:10:20|92.32|92.2|92.32|92.2|92.32|92.2|92.32|92.18|4654
1612858230000|2021-02-09 08:10:30|92.36|92.22|92.34|92.22|92.38|92.22|92.22|92.2|1817
1612858240000|2021-02-09 08:10:40|||||||||5267
1612858250000|2021-02-09 08:10:50|||||||||50
1612858270000|2021-02-09 08:11:10|92.32||92.32||92.32||92.32||966
1612858280000|2021-02-09 08:11:20|92.3|92.3|92.3|92.22|92.3|92.3|92.3|92.22|2871
1612858300000|2021-02-09 08:11:40|92.34|92.24|92.32|92.22|92.34|92.24|92.32|92.22|2489
1612858310000|2021-02-09 08:11:50|92.34|92.24|92.34|92.2|92.38|92.32|92.34|92.2|6405
1612858320000|2021-02-09 08:12:00||92.22||92.22||92.22||92.22|0
1612858330000|2021-02-09 08:12:10|92.36|92.24|92.36|92.24|92.38|92.24|92.36|92.24|3266
1612858340000|2021-02-09 08:12:20|92.34|92.22|92.12|92.02|92.34|92.22|92.12|92|52462
1612858350000|2021-02-09 08:12:30|92.1|92|92.16|92.04|92.22|92.04|92.1|92|98276
1612858360000|2021-02-09 08:12:40|92.2|92.06|92.14|92.02|92.22|92.06|92.14|92|34016
1612858370000|2021-02-09 08:12:50|92.12|92|92.12|92.02|92.12|92.02|92.12|92|20611
1612858380000|2021-02-09 08:13:00|92.14|92.04|92.34|92.16|92.38|92.16|92.12|92.04|32375
1612858390000|2021-02-09 08:13:10|92.36|92.18|92.4|92.28|92.44|92.28|92.34|92.18|14435
1612858400000|2021-02-09 08:13:20|92.38|92.26|92.22|92.04|92.38|92.26|92.2|92.04|34198
1612858410000|2021-02-09 08:13:30|||||||||8013
1612858420000|2021-02-09 08:13:40|92.2|92.02|92.18|92.02|92.2|92.02|92.18|92|305
1612858430000|2021-02-09 08:13:50||92.04||92.04||92.06||92.02|132
1612858440000|2021-02-09 08:14:00|||||||||41
1612858450000|2021-02-09 08:14:10|92.16|92.02|92.16|92.02|92.16|92.02|92.16|92.02|2794
1612858460000|2021-02-09 08:14:20||92.04||92.02||92.04||92.02|2187
1612858470000|2021-02-09 08:14:30|||||||||38
1612858480000|2021-02-09 08:14:40|92.14|92|92.14|92.02|92.14|92.02|92.14|92|1359
1612858490000|2021-02-09 08:14:50|92.16|92.04|91.9|91.8|92.18|92.14|91.88|91.8|1926802
1612858500000|2021-02-09 08:15:00|91.92|91.82|91.9|91.84|91.98|91.86|91.82|91.74|73446
1612858510000|2021-02-09 08:15:10|91.96|91.86|92.2|92.14|92.22|92.14|91.96|91.86|79627
1612858520000|2021-02-09 08:15:20||92.12||92.12||92.12||92.12|1544
1612858530000|2021-02-09 08:15:30|92.18|92.1|92.28|92.18|92.34|92.18|92.18|92.1|22306
1612858540000|2021-02-09 08:15:40|92.3|92.2|92.28|92.22|92.38|92.24|92.28|92.18|1577
1612858550000|2021-02-09 08:15:50|92.32|92.24|92.4|92.22|92.5|92.38|92.32|92.18|79977
1612858560000|2021-02-09 08:16:00|92.38|92.2|92.36|92.16|92.38|92.22|92.28|92.12|470
1612858570000|2021-02-09 08:16:10|92.34|92.14|92.28|92.14|92.34|92.14|92.28|92.14|865
1612858580000|2021-02-09 08:16:20|92.3|92.16|92.28|92.14|92.34|92.16|92.26|92.14|4106
1612858590000|2021-02-09 08:16:30|92.32|92.16|92.32|92.16|92.32|92.16|92.3|92.16|1707
1612858600000|2021-02-09 08:16:40|92.3|92.14|92.28|92.16|92.32|92.16|92.28|92.14|17204
1612858610000|2021-02-09 08:16:50|92.3||92.3||92.3||92.3||230
1612858620000|2021-02-09 08:17:00|92.28|92.18|92.26|92.12|92.32|92.22|92.2|92.04|47383
1612858630000|2021-02-09 08:17:10|92.24||92.24||92.26||92.24||110
1612858640000|2021-02-09 08:17:20|92.22||92.24||92.24||92.2||220
1612858650000|2021-02-09 08:17:30|92.22|92.1|92.24|92.12|92.24|92.12|92.2|92.1|3586
1612858660000|2021-02-09 08:17:40|92.26|92.14|92.28|92.14|92.32|92.2|92.26|92.12|18583
1612858680000|2021-02-09 08:18:00|92.26|92.12|92.3|92.16|92.32|92.2|92.24|92.12|17248
1612858690000|2021-02-09 08:18:10|||||||||5200
1612858700000|2021-02-09 08:18:20|92.28||92.3||92.3||92.28||105
1612858710000|2021-02-09 08:18:30||92.18||92.18||92.18||92.18|217
1612858720000|2021-02-09 08:18:40|92.32|92.2|92.36|92.26|92.36|92.28|92.3|92.2|30171
1612858730000|2021-02-09 08:18:50|92.34|92.2|92.32|92.18|92.34|92.2|92.26|92.18|3647
1612858740000|2021-02-09 08:19:00|92.34|92.2|92.36|92.26|92.36|92.26|92.32|92.2|607
1612858750000|2021-02-09 08:19:10||92.24||92.22||92.24||92.2|25
1612858770000|2021-02-09 08:19:30|92.34|92.18|92.36|92.18|92.36|92.18|92.26|92.12|26829
1612858780000|2021-02-09 08:19:40|92.38|92.2|92.36|92.24|92.42|92.26|92.36|92.2|7732
1612858790000|2021-02-09 08:19:50|92.4|92.26|92.42|92.3|92.42|92.3|92.4|92.26|7347
1612858800000|2021-02-09 08:20:00|92.4|92.28|92.44|92.34|92.44|92.36|92.38|92.22|27732
1612858810000|2021-02-09 08:20:10|92.42|92.36|92.42|92.32|92.44|92.36|92.42|92.28|1769
1612858820000|2021-02-09 08:20:20||92.3||92.3||92.3||92.3|3851
1612858830000|2021-02-09 08:20:30|92.4|92.28|92.4|92.28|92.4|92.28|92.4|92.28|232
1612858850000|2021-02-09 08:20:50|92.38|92.22|92.36|92.24|92.38|92.26|92.36|92.2|177
1612858860000|2021-02-09 08:21:00|92.34|92.18|92.3|92.16|92.34|92.22|92.3|92.16|8812
1612858870000|2021-02-09 08:21:10||92.2||92.2||92.2||92.2|5
1612858890000|2021-02-09 08:21:30|92.2|92.16|92.32|92.18|92.32|92.18|92.2|92.16|685
1612858900000|2021-02-09 08:21:40||92.2||92.2||92.2||92.2|800
1612858910000|2021-02-09 08:21:50|92.2|92.18|92.22|92.12|92.34|92.2|92.2|92.12|7651
1612858920000|2021-02-09 08:22:00|92.2|92.08|92.34|92.2|92.34|92.2|92.2|92.08|9835
1612858930000|2021-02-09 08:22:10|92.36|92.22|92.44|92.34|92.44|92.34|92.36|92.22|9585
1612858940000|2021-02-09 08:22:20|92.46|92.32|92.46|92.34|92.46|92.34|92.46|92.3|1732
1612858950000|2021-02-09 08:22:30|92.5|92.36|92.52|92.44|92.52|92.44|92.46|92.36|24898
1612858960000|2021-02-09 08:22:40|92.58|92.46|92.5|92.44|92.58|92.46|92.5|92.44|160
1612858970000|2021-02-09 08:22:50|||||||||16
1612858980000|2021-02-09 08:23:00|92.56|92.46|92.56|92.44|92.56|92.46|92.5|92.44|805
1612858990000|2021-02-09 08:23:10|92.58|92.46|92.58|92.46|92.58|92.46|92.58|92.46|0
1612859000000|2021-02-09 08:23:20|92.54|92.44|92.46|92.32|92.58|92.44|92.46|92.3|62662
1612859010000|2021-02-09 08:23:30|92.44|92.3|92.42|92.32|92.52|92.34|92.42|92.28|30335
1612859020000|2021-02-09 08:23:40|92.4|92.3|92.3|92.16|92.4|92.3|92.28|92.14|19131
1612859030000|2021-02-09 08:23:50|92.28|92.18|92.3|92.16|92.3|92.2|92.28|92.16|64
1612859040000|2021-02-09 08:24:00|92.28|92.14|92.28|92.14|92.28|92.14|92.28|92.14|10858
1612859050000|2021-02-09 08:24:10|92.3|92.16|92.3|92.2|92.3|92.22|92.3|92.16|2081
1612859060000|2021-02-09 08:24:20|92.36|92.3|92.36|92.26|92.4|92.3|92.3|92.2|18623
1612859070000|2021-02-09 08:24:30|||||||||2000
1612859080000|2021-02-09 08:24:40|||||||||483
1612859090000|2021-02-09 08:24:50|92.36|92.24|92.38|92.26|92.38|92.26|92.36|92.24|0
1612859100000|2021-02-09 08:25:00|92.36|92.24|92.4|92.26|92.4|92.26|92.34|92.18|945
1612859110000|2021-02-09 08:25:10|92.5|92.36|92.5|92.36|92.5|92.38|92.48|92.32|861
1612859120000|2021-02-09 08:25:20|92.48|92.34|92.48|92.34|92.48|92.34|92.48|92.34|0
1612859130000|2021-02-09 08:25:30|92.5|92.36|92.52|92.36|92.52|92.36|92.5|92.36|0
1612859140000|2021-02-09 08:25:40|92.5|92.34|92.5|92.34|92.5|92.34|92.5|92.34|0
1612859150000|2021-02-09 08:25:50|92.48|92.38|92.46|92.32|92.48|92.38|92.46|92.32|2615
1612859160000|2021-02-09 08:26:00|92.44|92.34|92.42|92.26|92.46|92.34|92.4|92.24|8
1612859170000|2021-02-09 08:26:10|92.4|92.24|92.52|92.34|92.52|92.36|92.38|92.24|3183
1612859180000|2021-02-09 08:26:20|92.46|92.32|92.48|92.32|92.48|92.34|92.46|92.3|0
1612859190000|2021-02-09 08:26:30|92.46|92.3|92.58|92.44|92.58|92.44|92.46|92.3|400
1612859200000|2021-02-09 08:26:40|92.56|92.42|92.58|92.44|92.58|92.44|92.56|92.42|0
1612859210000|2021-02-09 08:26:50|92.56|92.4|92.56|92.42|92.56|92.42|92.56|92.4|0
1612859220000|2021-02-09 08:27:00|92.58|92.44|92.46|92.26|92.58|92.44|92.46|92.26|1061
1612859230000|2021-02-09 08:27:10|92.48|92.28|92.48|92.28|92.48|92.28|92.48|92.28|0
1612859240000|2021-02-09 08:27:20|92.46|92.26|92.48|92.32|92.48|92.32|92.46|92.26|0
1612859250000|2021-02-09 08:27:30|92.46|92.3|92.46|92.3|92.46|92.3|92.46|92.3|0
1612859260000|2021-02-09 08:27:40|92.48|92.28|92.46|92.32|92.48|92.34|92.46|92.28|0
1612859270000|2021-02-09 08:27:50|92.48|92.34|92.48|92.34|92.48|92.34|92.48|92.34|0
1612859280000|2021-02-09 08:28:00|92.46|92.32|92.48|92.32|92.48|92.38|92.44|92.32|900
1612859290000|2021-02-09 08:28:10|92.5|92.34|92.42|92.28|92.5|92.38|92.42|92.28|925
1612859300000|2021-02-09 08:28:20|92.44|92.3|92.4|92.26|92.44|92.3|92.4|92.26|225
1612859310000|2021-02-09 08:28:30|92.42|92.28|92.4|92.28|92.42|92.3|92.4|92.26|1500
1612859320000|2021-02-09 08:28:40|92.42|92.3|92.32|92.18|92.42|92.3|92.3|92.18|14556
1612859330000|2021-02-09 08:28:50|92.3|92.16|92.18|92.02|92.3|92.18|92.16|92|6678
1612859340000|2021-02-09 08:29:00|92.16|92.06|92.14|92|92.22|92.14|92.14|91.98|5588
1612859350000|2021-02-09 08:29:10|92.16|92.02|92.28|92.12|92.28|92.12|92.16|92.02|35
1612859360000|2021-02-09 08:29:20|92.26|92.14|92.22|92.08|92.28|92.14|92.22|92.08|4000
1612859370000|2021-02-09 08:29:30|92.24|92.1|92.22|92.08|92.24|92.12|92.2|92.06|763
1612859380000|2021-02-09 08:29:40|92.2|92.06|92.18|92.08|92.22|92.1|92.18|92.06|448
1612859390000|2021-02-09 08:29:50|92.2|92.1|92.06|91.94|92.2|92.1|92.06|91.9|1255
1612859400000|2021-02-09 08:30:00|92.08|91.96|92.14|92|92.14|92.02|92.04|91.88|2667
1612859410000|2021-02-09 08:30:10|92.12|92.02|92.12|91.96|92.14|92.02|92.08|91.92|8782
1612859420000|2021-02-09 08:30:20|92.06|91.92|92.06|91.92|92.08|91.94|92.06|91.9|230
1612859430000|2021-02-09 08:30:30|92.08|91.94|92.06|91.92|92.08|91.94|92.06|91.92|0
1612859440000|2021-02-09 08:30:40|92.08|91.94|92.06|91.92|92.08|91.94|92.06|91.92|0
1612859450000|2021-02-09 08:30:50|92.14|92.04|92.12|91.98|92.14|92.04|92.12|91.98|771
1612859460000|2021-02-09 08:31:00|92.14|92|92.12|91.98|92.14|92|92.12|91.98|0
1612859470000|2021-02-09 08:31:10|||||||||400
1612859480000|2021-02-09 08:31:20|92.2|92.12|92.48|92.36|92.5|92.38|92.2|92.12|9406
1612859490000|2021-02-09 08:31:30|92.5|92.38|92.46|92.38|92.5|92.38|92.44|92.36|2395
1612859500000|2021-02-09 08:31:40|92.44|92.36|92.3|92.18|92.5|92.4|92.3|92.18|4468
1612859510000|2021-02-09 08:31:50|92.28|92.14|92.28|92.2|92.3|92.22|92.28|92.14|5279
1612859520000|2021-02-09 08:32:00|92.36|92.22|92.5|92.36|92.5|92.36|92.36|92.22|0
1612859530000|2021-02-09 08:32:10|92.58|92.38|92.52|92.36|92.58|92.46|92.5|92.34|3284
1612859540000|2021-02-09 08:32:20|92.5|92.34|92.52|92.36|92.52|92.36|92.5|92.34|0
1612859560000|2021-02-09 08:32:40|92.5|92.34|92.48|92.36|92.5|92.36|92.48|92.34|95
1612859570000|2021-02-09 08:32:50|92.5|92.34|92.54|92.38|92.54|92.38|92.44|92.3|7040
1612859590000|2021-02-09 08:33:10|92.56|92.42|92.52|92.46|92.62|92.5|92.52|92.42|1555
1612859600000|2021-02-09 08:33:20|92.7|92.54|92.76|92.6|92.76|92.6|92.7|92.54|0
1612859610000|2021-02-09 08:33:30|92.72|92.56|92.7|92.56|92.72|92.56|92.7|92.54|0
1612859620000|2021-02-09 08:33:40|92.72|92.54|92.7|92.52|92.72|92.54|92.7|92.5|0
1612859630000|2021-02-09 08:33:50|92.72|92.54|92.68|92.52|92.72|92.54|92.68|92.52|0
1612859640000|2021-02-09 08:34:00|92.7|92.54|92.7|92.56|92.74|92.6|92.68|92.54|1085
1612859650000|2021-02-09 08:34:10|92.68|92.54|92.6|92.46|92.68|92.54|92.6|92.46|0
1612859660000|2021-02-09 08:34:20|92.62|92.48|92.58|92.42|92.62|92.48|92.58|92.42|750
1612859670000|2021-02-09 08:34:30|92.6|92.44|92.58|92.4|92.6|92.44|92.58|92.4|0
1612859680000|2021-02-09 08:34:40|92.6|92.42|92.58|92.42|92.6|92.42|92.58|92.42|0
1612859690000|2021-02-09 08:34:50|92.6|92.4|92.54|92.4|92.6|92.4|92.54|92.4|0
1612859700000|2021-02-09 08:35:00|92.56|92.42|92.48|92.38|92.56|92.46|92.46|92.34|3684
1612859710000|2021-02-09 08:35:10|92.56|92.4|92.58|92.4|92.58|92.42|92.52|92.38|1838
1612859720000|2021-02-09 08:35:20|92.56|92.38|92.54|92.46|92.58|92.46|92.52|92.38|898
1612859730000|2021-02-09 08:35:30|92.58|92.44|92.54|92.46|92.58|92.46|92.52|92.44|0
1612859740000|2021-02-09 08:35:40|92.52||92.52||92.52||92.52||0
1612859750000|2021-02-09 08:35:50|92.54|92.48|92.56|92.4|92.58|92.48|92.46|92.38|1322
1612859770000|2021-02-09 08:36:10|92.58|92.42|92.58|92.46|92.58|92.46|92.56|92.42|0
1612859780000|2021-02-09 08:36:20|92.6|92.48|92.62|92.48|92.62|92.48|92.6|92.46|271
1612859800000|2021-02-09 08:36:40|92.6|92.5|92.66|92.54|92.66|92.54|92.6|92.48|0
1612859810000|2021-02-09 08:36:50|92.64|92.52|92.64|92.58|92.66|92.58|92.62|92.52|2
1612859820000|2021-02-09 08:37:00|92.62|92.52|92.8|92.64|92.8|92.66|92.58|92.52|15188
1612859830000|2021-02-09 08:37:10|92.82|92.66|92.8|92.66|92.82|92.68|92.8|92.64|2540
1612859840000|2021-02-09 08:37:20|92.82|92.68|92.8|92.64|92.82|92.68|92.7|92.54|4877
1612859850000|2021-02-09 08:37:30|92.78|92.62|92.8|92.64|92.8|92.64|92.78|92.62|0
1612859860000|2021-02-09 08:37:40|92.78|92.62|92.8|92.64|92.8|92.64|92.78|92.62|830
1612859870000|2021-02-09 08:37:50|92.78|92.62|92.78|92.62|92.8|92.64|92.78|92.62|0
1612859880000|2021-02-09 08:38:00|92.8|92.64|92.78|92.64|92.8|92.66|92.74|92.64|4631
1612859890000|2021-02-09 08:38:10|92.8|92.66|92.66|92.62|92.8|92.7|92.66|92.62|4970
1612859900000|2021-02-09 08:38:20|92.68|92.64|92.66|92.62|92.68|92.64|92.66|92.62|0
1612859910000|2021-02-09 08:38:30|92.68|92.64|92.54|92.38|92.68|92.64|92.52|92.36|1670
1612859920000|2021-02-09 08:38:40|92.52|92.36|92.58|92.46|92.6|92.46|92.52|92.36|242
1612859930000|2021-02-09 08:38:50|92.54|92.44|92.56|92.42|92.56|92.46|92.48|92.38|12
1612859940000|2021-02-09 08:39:00|92.54|92.4|92.78|92.64|92.78|92.64|92.54|92.4|2357
1612859950000|2021-02-09 08:39:10|92.82|92.66|92.88|92.72|92.9|92.72|92.82|92.66|0
1612859960000|2021-02-09 08:39:20|92.86|92.7|92.88|92.7|92.88|92.7|92.86|92.7|0
1612859970000|2021-02-09 08:39:30|92.9|92.78|92.94|92.8|92.94|92.8|92.9|92.76|0
1612859980000|2021-02-09 08:39:40|92.96|92.78|92.98|92.82|92.98|92.82|92.96|92.78|0
1612859990000|2021-02-09 08:39:50|93.02|92.86|93.02|92.9|93.02|92.9|93.02|92.86|100
1612860000000|2021-02-09 08:40:00|92.98|92.88|92.96|92.84|93.02|92.94|92.88|92.84|35407
1612860020000|2021-02-09 08:40:20|92.94||92.92||92.94||92.92||183
1612860030000|2021-02-09 08:40:30|92.9|92.8|92.88|92.76|92.9|92.8|92.88|92.74|1684
1612860040000|2021-02-09 08:40:40|92.86|92.72|92.8|92.68|92.86|92.72|92.8|92.66|45
1612860050000|2021-02-09 08:40:50||92.66||92.66||92.66||92.66|0
1612860060000|2021-02-09 08:41:00|92.82|92.68|92.86|92.74|92.88|92.74|92.82|92.68|2554
1612860070000|2021-02-09 08:41:10|92.88|92.76|92.96|92.84|92.98|92.86|92.88|92.76|366
1612860080000|2021-02-09 08:41:20|92.94|92.8|92.94|92.8|92.94|92.8|92.94|92.78|0
1612860090000|2021-02-09 08:41:30|92.96|92.82|93|92.9|93.02|92.9|92.96|92.82|9789
1612860100000|2021-02-09 08:41:40|||||||||60
1612860110000|2021-02-09 08:41:50|92.98|92.86|92.96|92.82|92.98|92.86|92.96|92.82|998
1612860120000|2021-02-09 08:42:00|92.94|92.8|92.82|92.68|92.94|92.8|92.82|92.68|1131
1612860130000|2021-02-09 08:42:10||92.66||92.68||92.68||92.66|0
1612860140000|2021-02-09 08:42:20|92.84|92.7|92.82|92.7|92.86|92.78|92.82|92.68|3897
1612860150000|2021-02-09 08:42:30||92.68||92.7||92.7||92.68|331
1612860180000|2021-02-09 08:43:00|92.86|92.72|92.88|92.74|92.88|92.74|92.86|92.72|1827
1612860190000|2021-02-09 08:43:10||92.76||92.78||92.78||92.76|130
1612860200000|2021-02-09 08:43:20|92.86||92.86||92.86||92.86||560
1612860210000|2021-02-09 08:43:30|92.88|92.8|92.9|92.8|92.9|92.84|92.84|92.74|10486
1612860220000|2021-02-09 08:43:40|92.92|92.82|92.96|92.84|92.98|92.84|92.92|92.78|10247
1612860230000|2021-02-09 08:43:50|92.94|92.82|92.94|92.8|92.94|92.82|92.94|92.78|7208
1612860240000|2021-02-09 08:44:00|92.92|92.78|92.88|92.76|92.92|92.78|92.88|92.76|121
1612860250000|2021-02-09 08:44:10|92.86|92.74|92.78|92.68|92.86|92.74|92.78|92.66|3
1612860260000|2021-02-09 08:44:20|92.68|92.66|92.76|92.66|92.78|92.68|92.68|92.66|4236
1612860270000|2021-02-09 08:44:30|92.74|92.68|92.74|92.68|92.76|92.68|92.74|92.68|528
1612860280000|2021-02-09 08:44:40|92.76||92.74||92.76||92.74||1357
1612860290000|2021-02-09 08:44:50|92.76|92.66|92.76|92.66|92.76|92.7|92.7|92.66|10745
1612860300000|2021-02-09 08:45:00|92.78|92.68|92.86|92.74|92.9|92.8|92.78|92.66|6842
1612860310000|2021-02-09 08:45:10|92.88|92.76|92.94|92.84|92.98|92.9|92.88|92.76|10057
1612860320000|2021-02-09 08:45:20|92.92|92.82|92.9|92.78|92.92|92.82|92.9|92.78|0
1612860330000|2021-02-09 08:45:30||92.8||92.8||92.8||92.8|0
1612860350000|2021-02-09 08:45:50|92.94|92.84|92.94|92.84|92.94|92.86|92.94|92.82|3202
1612860360000|2021-02-09 08:46:00|92.92|92.86|92.98|92.88|92.98|92.88|92.92|92.82|6979
1612860370000|2021-02-09 08:46:10|93|92.92|92.98|92.9|93.02|92.92|92.98|92.88|30647
1612860380000|2021-02-09 08:46:20|92.96|92.88|92.82|92.7|92.96|92.88|92.72|92.7|44955
1612860390000|2021-02-09 08:46:30|92.8|92.72|92.8|92.72|92.8|92.74|92.76|92.7|881
1612860400000|2021-02-09 08:46:40|92.78|92.7|92.78|92.68|92.8|92.72|92.78|92.66|3647
1612860420000|2021-02-09 08:47:00|92.8|92.7|92.82|92.72|92.82|92.74|92.78|92.66|6641
1612860430000|2021-02-09 08:47:10|92.8|92.74|92.88|92.8|92.88|92.82|92.8|92.72|3072
1612860440000|2021-02-09 08:47:20|92.9|92.82|92.94|92.84|92.98|92.86|92.9|92.82|3088
1612860460000|2021-02-09 08:47:40|92.92||92.92||92.92||92.92||1860
1612860470000|2021-02-09 08:47:50|92.94||92.94||92.94||92.94||0
1612860480000|2021-02-09 08:48:00|92.96|92.86|92.96|92.86|92.98|92.9|92.9|92.84|1395
1612860500000|2021-02-09 08:48:20||92.84||92.84||92.84||92.84|14
1612860530000|2021-02-09 08:48:50|92.94|92.86|92.94|92.84|92.94|92.86|92.92|92.84|6442
1612860540000|2021-02-09 08:49:00|92.92|92.86|92.9|92.82|92.92|92.86|92.88|92.78|4352
1612860550000|2021-02-09 08:49:10|92.92|92.84|92.94|92.86|92.94|92.88|92.92|92.84|11155
1612860570000|2021-02-09 08:49:30|92.96|92.88|92.96|92.88|93|92.9|92.96|92.86|2239
1612860600000|2021-02-09 08:50:00||92.9||92.9||92.9||92.9|1196
1612860610000|2021-02-09 08:50:10|93|92.92|93.06|92.96|93.06|92.98|92.98|92.92|19497
1612860620000|2021-02-09 08:50:20|93.08|93|93.04|93|93.08|93.04|93.04|92.96|4782
1612860630000|2021-02-09 08:50:30|93.08|93.04|93.08|93|93.08|93.04|93.08|93|1575
1612860640000|2021-02-09 08:50:40|93.06||93.06||93.06||93.06||0
1612860660000|2021-02-09 08:51:00|93.04|92.96|93.06|93|93.06|93.02|93|92.94|6216
1612860680000|2021-02-09 08:51:20|93.08|93.02|93.12|93.06|93.12|93.06|93.08|93|21462
1612860690000|2021-02-09 08:51:30|93.14|93.04|93.16|93.08|93.16|93.08|93.14|93.04|8947
1612860700000|2021-02-09 08:51:40|93.14|93.06|93.14|93.08|93.14|93.08|93.14|93.04|37
1612860710000|2021-02-09 08:51:50|93.12|93.06|93.08|93|93.12|93.06|93.08|93|4727
1612860720000|2021-02-09 08:52:00|93.06||93.06||93.06||93.06||0
1612860730000|2021-02-09 08:52:10|93.04|92.98|93.06|92.98|93.22|93.1|93.02|92.92|104627
1612860740000|2021-02-09 08:52:20|93.04||93.04||93.04||93.04||1030
1612860750000|2021-02-09 08:52:30|93.02|92.96|93|92.92|93.02|92.96|93|92.88|537
1612860760000|2021-02-09 08:52:40|92.98|92.9|92.9|92.78|92.98|92.9|92.9|92.78|11908
1612860770000|2021-02-09 08:52:50|92.88|92.76|92.86|92.72|92.88|92.76|92.86|92.72|6918
1612860780000|2021-02-09 08:53:00|92.84|92.74|92.84|92.76|92.86|92.76|92.84|92.7|50
1612860790000|2021-02-09 08:53:10|92.88|92.78|92.88|92.78|92.9|92.84|92.84|92.78|3576
1612860800000|2021-02-09 08:53:20|92.9|92.8|93.04|92.94|93.04|93.02|92.88|92.78|8157
1612860810000|2021-02-09 08:53:30|93.06|92.96|93.04|92.94|93.06|93.04|92.96|92.84|23125
1612860820000|2021-02-09 08:53:40|93.06|92.96|93.04|92.98|93.1|93|93.04|92.96|4685
1612860830000|2021-02-09 08:53:50|93.06|93.04|93.06|92.98|93.1|93.04|93.06|92.98|4110
1612860840000|2021-02-09 08:54:00|93.08|93|93.14|93.06|93.16|93.06|93.08|92.98|6941
1612860850000|2021-02-09 08:54:10|||||||||1000
1612860860000|2021-02-09 08:54:20|93.12|93.1|93.16|93.08|93.16|93.1|93.12|93.06|4462
1612860870000|2021-02-09 08:54:30|93.14|93.06|93.1|93.02|93.14|93.06|93.08|93|7818
1612860880000|2021-02-09 08:54:40|93.08||93.08||93.08||93.08||0
1612860890000|2021-02-09 08:54:50|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.02|1902
1612860900000|2021-02-09 08:55:00|93.12|93.06|93.14|93.04|93.14|93.06|93.12|93.04|3182
1612860910000|2021-02-09 08:55:10|93.16|93.06|93.2|93.12|93.22|93.12|93.16|93.06|4394
1612860920000|2021-02-09 08:55:20|93.18|93.16|93.22|93.12|93.22|93.16|93.16|93.12|12111
1612860930000|2021-02-09 08:55:30|93.2|93.14|93.2|93.12|93.22|93.14|93.2|93.12|6291
1612860940000|2021-02-09 08:55:40|93.18||93.18||93.18||93.18||587
1612860950000|2021-02-09 08:55:50|93.16|93.1|93.1|93|93.16|93.1|93.1|92.98|5943
1612860960000|2021-02-09 08:56:00|93.08||93.08||93.08||93.08||2500
1612860970000|2021-02-09 08:56:10|93.06|93.02|93.02|92.88|93.1|93.02|93|92.88|20344
1612860980000|2021-02-09 08:56:20|93|92.9|92.98|92.92|93|92.92|92.98|92.9|52
1612860990000|2021-02-09 08:56:30|93|92.94|93.04|92.96|93.04|92.96|93|92.94|0
1612861000000|2021-02-09 08:56:40|93.02|92.98|92.98|92.84|93.02|92.98|92.98|92.84|2963
1612861010000|2021-02-09 08:56:50|92.96||92.94||92.96||92.94||55
1612861020000|2021-02-09 08:57:00|92.92||92.9||92.92||92.9||750
1612861030000|2021-02-09 08:57:10|92.88|92.82|92.9|92.82|92.9|92.82|92.88|92.82|2297
1612861040000|2021-02-09 08:57:20|92.92|92.84|93|92.9|93|92.92|92.92|92.84|3572
1612861050000|2021-02-09 08:57:30|92.98|92.88|92.98|92.9|93.02|92.9|92.98|92.86|0
1612861060000|2021-02-09 08:57:40|93|92.92|93|92.92|93|92.94|93|92.92|12453
1612861070000|2021-02-09 08:57:50|93.02|92.9|92.98|92.9|93.02|93|92.98|92.9|10050
1612861080000|2021-02-09 08:58:00|93|92.92|93.04|92.94|93.08|92.96|93|92.92|3306
1612861090000|2021-02-09 08:58:10||92.96||92.96||92.96||92.96|1109
1612861100000|2021-02-09 08:58:20|93.02|92.94|92.98|92.9|93.02|93|92.96|92.88|11830
1612861110000|2021-02-09 08:58:30||92.92||92.92||92.92||92.92|0
1612861120000|2021-02-09 08:58:40|93|92.9|93.04|92.96|93.04|92.98|93|92.9|6349
1612861130000|2021-02-09 08:58:50|93.02|92.94|93.02|92.92|93.02|92.94|93.02|92.9|0
1612861140000|2021-02-09 08:59:00|93.04|92.94|93.08|92.98|93.1|93.02|93|92.92|11129
1612861160000|2021-02-09 08:59:20|93.06|92.96|93.04|92.98|93.08|92.98|92.98|92.9|8196
1612861170000|2021-02-09 08:59:30|93.02|92.96|92.98|92.88|93.02|92.96|92.98|92.86|9650
1612861180000|2021-02-09 08:59:40|92.9|92.86|92.9|92.8|92.9|92.86|92.9|92.8|500
1612861200000|2021-02-09 09:00:00|92.88|92.78|92.9|92.8|92.9|92.82|92.88|92.78|3
1612861210000|2021-02-09 09:00:10|||||||||1071
1612861220000|2021-02-09 09:00:20|92.92|92.82|92.88|92.74|92.92|92.86|92.88|92.74|12944
1612861230000|2021-02-09 09:00:30|92.86|92.72|92.86|92.8|92.86|92.8|92.84|92.72|3543
1612861240000|2021-02-09 09:00:40||92.78||92.78||92.78||92.76|101
1612861260000|2021-02-09 09:01:00|92.88|92.76|92.92|92.82|92.94|92.86|92.88|92.76|8630
1612861280000|2021-02-09 09:01:20|92.94|92.84|92.92|92.82|92.96|92.88|92.92|92.82|6194
1612861290000|2021-02-09 09:01:30|92.9|92.86|92.92|92.86|92.92|92.86|92.9|92.86|193
1612861300000|2021-02-09 09:01:40|92.94|92.88|92.96|92.86|92.96|92.88|92.94|92.86|0
1612861310000|2021-02-09 09:01:50|92.94|92.84|92.92|92.82|92.96|92.84|92.9|92.82|852
1612861330000|2021-02-09 09:02:10||92.84||92.88||92.88||92.84|2261
1612861340000|2021-02-09 09:02:20|92.96|92.9|92.96|92.9|92.98|92.9|92.96|92.9|3882
1612861350000|2021-02-09 09:02:30|92.98|92.88|92.92|92.84|92.98|92.88|92.92|92.84|544
1612861370000|2021-02-09 09:02:50|92.96|92.86|92.96|92.86|92.96|92.86|92.96|92.86|510
1612861380000|2021-02-09 09:03:00|92.94||92.94||92.94||92.94||256
1612861420000|2021-02-09 09:03:40|92.92|92.84|92.86|92.78|92.92|92.84|92.84|92.74|12001
1612861450000|2021-02-09 09:04:10|92.84||92.84||92.84||92.84||70
1612861480000|2021-02-09 09:04:40|92.86|92.8|92.92|92.82|92.96|92.86|92.86|92.8|16604
1612861490000|2021-02-09 09:04:50|||||||||2664
1612861500000|2021-02-09 09:05:00|92.9|92.84|92.86|92.74|92.9|92.84|92.86|92.74|6587
1612861510000|2021-02-09 09:05:10|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|0
1612861530000|2021-02-09 09:05:30|92.82||92.82||92.82||92.82||1080
1612861540000|2021-02-09 09:05:40|92.84|92.78|92.86|92.8|92.86|92.8|92.84|92.78|8143
1612861560000|2021-02-09 09:06:00|92.84|92.78|92.86|92.76|92.86|92.78|92.78|92.7|9930
1612861570000|2021-02-09 09:06:10|92.84|92.74|92.86|92.74|92.86|92.78|92.8|92.7|6903
1612861580000|2021-02-09 09:06:20||92.76||92.76||92.78||92.74|10
1612861590000|2021-02-09 09:06:30|92.84|92.74|92.84|92.74|92.84|92.74|92.84|92.7|0
1612861620000|2021-02-09 09:07:00|92.82|92.72|92.68|92.56|92.82|92.72|92.66|92.56|14692
1612861630000|2021-02-09 09:07:10|92.66|92.58|92.7|92.6|92.7|92.6|92.66|92.56|1067
1612861640000|2021-02-09 09:07:20|||||||||1703
1612861650000|2021-02-09 09:07:30|92.68|92.58|92.58|92.48|92.68|92.58|92.58|92.48|7061
1612861660000|2021-02-09 09:07:40|92.6|92.5|92.6|92.48|92.62|92.52|92.6|92.48|3489
1612861670000|2021-02-09 09:07:50|92.58|92.46|92.52|92.42|92.58|92.46|92.5|92.4|4599
1612861680000|2021-02-09 09:08:00|92.5|92.4|92.5|92.4|92.52|92.4|92.5|92.38|0
1612861690000|2021-02-09 09:08:10|92.48|92.38|92.5|92.4|92.5|92.4|92.48|92.38|760
1612861700000|2021-02-09 09:08:20|92.52|92.42|92.56|92.48|92.56|92.52|92.52|92.4|13381
1612861710000|2021-02-09 09:08:30|92.5|92.46|92.58|92.52|92.6|92.52|92.5|92.42|18197
1612861730000|2021-02-09 09:08:50|92.56||92.56||92.56||92.56||2900
1612861740000|2021-02-09 09:09:00|92.58|92.48|92.54|92.46|92.58|92.5|92.52|92.42|6658
1612861750000|2021-02-09 09:09:10|92.52|92.44|92.56|92.46|92.6|92.52|92.52|92.44|20011
1612861760000|2021-02-09 09:09:20|92.54|92.48|92.6|92.52|92.6|92.52|92.54|92.48|6118
1612861770000|2021-02-09 09:09:30||92.54||92.54||92.56||92.54|2603
1612861790000|2021-02-09 09:09:50|||||||||110
1612861830000|2021-02-09 09:10:30|92.64|92.56|92.68|92.64|92.68|92.64|92.64|92.56|8430
1612861840000|2021-02-09 09:10:40|92.66|92.62|92.66|92.6|92.66|92.62|92.66|92.6|588
1612861850000|2021-02-09 09:10:50|92.68|92.62|92.7|92.62|92.72|92.68|92.68|92.62|6209
1612861870000|2021-02-09 09:11:10|92.68||92.68||92.68||92.68||620
1612861890000|2021-02-09 09:11:30|92.66|92.6|92.66|92.6|92.66|92.6|92.66|92.6|3386
1612861930000|2021-02-09 09:12:10|92.68|92.62|92.78|92.68|92.8|92.72|92.68|92.62|20966
1612861940000|2021-02-09 09:12:20||92.7||92.7||92.7||92.7|6
1612861950000|2021-02-09 09:12:30||92.68||92.7||92.7||92.68|145
1612861960000|2021-02-09 09:12:40|||||||||1276
1612861980000|2021-02-09 09:13:00|92.8|92.72|92.8|92.74|92.8|92.74|92.8|92.72|863
1612861990000|2021-02-09 09:13:10|92.82|92.72|92.82|92.74|92.82|92.74|92.82|92.72|0
1612862020000|2021-02-09 09:13:40||92.76||92.76||92.76||92.76|4263
1612862030000|2021-02-09 09:13:50||92.74||92.72||92.74||92.72|660
1612862040000|2021-02-09 09:14:00|92.8|92.74|92.84|92.76|92.84|92.76|92.8|92.74|7828
1612862050000|2021-02-09 09:14:10||92.74||92.74||92.74||92.72|0
1612862090000|2021-02-09 09:14:50|92.82|92.76|92.82|92.74|92.82|92.78|92.82|92.74|3693
1612862100000|2021-02-09 09:15:00|92.84||92.82||92.84||92.82||0
1612862110000|2021-02-09 09:15:10|92.84||92.84||92.84||92.82||0
1612862120000|2021-02-09 09:15:20|92.82||92.82||92.82||92.82||1
1612862130000|2021-02-09 09:15:30|92.8|92.72|92.8|92.7|92.8|92.74|92.72|92.64|33361
1612862140000|2021-02-09 09:15:40|92.78|92.68|92.8|92.7|92.8|92.72|92.78|92.68|4427
1612862150000|2021-02-09 09:15:50|92.78|92.68|92.74|92.66|92.78|92.68|92.74|92.66|539
1612862160000|2021-02-09 09:16:00|92.72|92.64|92.7|92.6|92.72|92.64|92.66|92.58|3205
1612862180000|2021-02-09 09:16:20|92.72|92.64|92.8|92.72|92.8|92.72|92.72|92.64|64997
1612862190000|2021-02-09 09:16:30|92.78|92.7|92.74|92.66|92.78|92.7|92.74|92.66|37
1612862200000|2021-02-09 09:16:40|92.76|92.76|92.76|92.68|92.78|92.76|92.72|92.64|118739
1612862210000|2021-02-09 09:16:50|92.74|92.66|92.7|92.64|92.74|92.66|92.7|92.64|6440
1612862220000|2021-02-09 09:17:00|92.72|92.66|92.74|92.64|92.74|92.66|92.72|92.64|3549
1612862230000|2021-02-09 09:17:10|92.76|92.66|92.78|92.7|92.78|92.7|92.76|92.66|3512
1612862240000|2021-02-09 09:17:20||92.72||92.72||92.72||92.72|64
1612862250000|2021-02-09 09:17:30|92.8|92.74|92.84|92.74|92.86|92.78|92.8|92.74|3528
1612862260000|2021-02-09 09:17:40||92.76||92.78||92.78||92.76|3928
1612862280000|2021-02-09 09:18:00|92.86|92.8|92.86|92.78|92.86|92.8|92.86|92.78|2226
1612862300000|2021-02-09 09:18:20|||||||||500
1612862330000|2021-02-09 09:18:50|||||||||372
1612862340000|2021-02-09 09:19:00|92.84|92.74|92.8|92.72|92.86|92.74|92.72|92.7|18839
1612862350000|2021-02-09 09:19:10|92.82|92.74|92.84|92.76|92.84|92.78|92.82|92.74|3377
1612862360000|2021-02-09 09:19:20||92.78||92.78||92.78||92.78|50
1612862370000|2021-02-09 09:19:30|||||||||528
1612862380000|2021-02-09 09:19:40|92.82|92.76|92.82|92.74|92.82|92.76|92.82|92.74|2544
1612862390000|2021-02-09 09:19:50||92.76||92.76||92.76||92.76|13
1612862400000|2021-02-09 09:20:00|92.84|92.74|92.84|92.76|92.84|92.78|92.84|92.74|2228
1612862410000|2021-02-09 09:20:10|92.82|92.74|92.8|92.7|92.82|92.74|92.74|92.7|29101
1612862420000|2021-02-09 09:20:20|92.82|92.72|92.82|92.72|92.82|92.72|92.8|92.7|18233
1612862430000|2021-02-09 09:20:30|92.8|92.7|92.82|92.74|92.82|92.74|92.8|92.7|716
1612862450000|2021-02-09 09:20:50|||||||||2348
1612862460000|2021-02-09 09:21:00|92.8|92.72|92.82|92.76|92.82|92.76|92.8|92.72|2400
1612862470000|2021-02-09 09:21:10|92.8|92.74|92.78|92.7|92.8|92.74|92.78|92.7|1008
1612862480000|2021-02-09 09:21:20|92.8|92.72|92.82|92.72|92.82|92.72|92.8|92.72|0
1612862520000|2021-02-09 09:22:00|92.8|92.7|92.82|92.72|92.82|92.72|92.8|92.7|541
1612862540000|2021-02-09 09:22:20|92.8|92.7|92.84|92.76|92.84|92.78|92.8|92.7|10865
1612862580000|2021-02-09 09:23:00|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.72|387
1612862610000|2021-02-09 09:23:30|92.84|92.82|92.84|92.76|92.84|92.82|92.78|92.74|6163
1612862620000|2021-02-09 09:23:40|92.82|92.78|92.88|92.8|92.88|92.8|92.82|92.78|11936
1612862630000|2021-02-09 09:23:50||92.82||92.82||92.82||92.8|3860
1612862650000|2021-02-09 09:24:10|||||||||94
1612862660000|2021-02-09 09:24:20|||||||||2100
1612862690000|2021-02-09 09:24:50|92.86||92.86||92.86||92.86||2559
1612862700000|2021-02-09 09:25:00|92.88|92.84|92.88|92.8|92.88|92.84|92.86|92.8|7346
1612862710000|2021-02-09 09:25:10|92.86||92.86||92.86||92.86||6880
1612862720000|2021-02-09 09:25:20|92.84|92.78|92.8|92.74|92.84|92.78|92.8|92.72|7786
1612862730000|2021-02-09 09:25:30|92.78|92.76|92.8|92.74|92.8|92.76|92.78|92.74|3939
1612862780000|2021-02-09 09:26:20|92.82|92.76|92.9|92.84|92.9|92.84|92.82|92.76|13350
1612862800000|2021-02-09 09:26:40|92.88||92.9||92.9||92.88||400
1612862810000|2021-02-09 09:26:50|92.88|92.86|92.84|92.78|92.92|92.9|92.84|92.78|9694
1612862820000|2021-02-09 09:27:00|||||||||81
1612862830000|2021-02-09 09:27:10|92.86|92.8|92.9|92.82|92.9|92.82|92.86|92.8|9708
1612862840000|2021-02-09 09:27:20|92.86|92.8|92.82|92.76|92.88|92.8|92.82|92.76|3671
1612862850000|2021-02-09 09:27:30|92.84|92.78|92.82|92.76|92.84|92.8|92.82|92.76|10017
1612862860000|2021-02-09 09:27:40|92.8|92.74|92.78|92.72|92.8|92.74|92.78|92.7|5650
1612862870000|2021-02-09 09:27:50|92.76|92.7|92.68|92.58|92.76|92.7|92.66|92.56|8078
1612862880000|2021-02-09 09:28:00|92.66|92.56|92.6|92.56|92.68|92.6|92.6|92.56|11299
1612862890000|2021-02-09 09:28:10|92.62|92.58|92.66|92.58|92.68|92.58|92.62|92.58|6542
1612862900000|2021-02-09 09:28:20|92.68|92.6|92.68|92.66|92.7|92.66|92.68|92.6|22706
1612862910000|2021-02-09 09:28:30|92.66|92.64|92.66|92.56|92.66|92.64|92.66|92.56|1093
1612862920000|2021-02-09 09:28:40||92.58||92.56||92.58||92.56|0
1612862930000|2021-02-09 09:28:50|92.64||92.64||92.64||92.64||241
1612862940000|2021-02-09 09:29:00|92.62||92.62||92.62||92.62||0
1612862950000|2021-02-09 09:29:10|92.6|92.52|92.54|92.44|92.6|92.52|92.54|92.44|8917
1612862960000|2021-02-09 09:29:20|92.52|92.42|92.52|92.44|92.52|92.44|92.52|92.42|0
1612862970000|2021-02-09 09:29:30|92.54|92.46|92.54|92.48|92.58|92.48|92.5|92.4|23134
1612862990000|2021-02-09 09:29:50|92.52|92.46|92.5|92.44|92.52|92.46|92.5|92.44|1902
1612863000000|2021-02-09 09:30:00|92.48|92.4|92.3|92.2|92.48|92.4|92.3|92.2|18114
1612863010000|2021-02-09 09:30:10|92.28||92.26||92.28||92.26||0
1612863020000|2021-02-09 09:30:20|92.24|92.18|92.22|92.1|92.26|92.18|92.18|92.1|8212
1612863030000|2021-02-09 09:30:30|92.2|92.12|92.3|92.24|92.3|92.24|92.16|92.12|24683
1612863040000|2021-02-09 09:30:40|92.28|92.22|92.22|92.12|92.28|92.22|92.2|92.12|6774
1612863050000|2021-02-09 09:30:50|||||||||10
1612863060000|2021-02-09 09:31:00||92.14||92.14||92.14||92.14|93
1612863070000|2021-02-09 09:31:10|92.2|92.12|92.24|92.16|92.24|92.18|92.18|92.12|14461
1612863080000|2021-02-09 09:31:20||92.14||92.14||92.14||92.14|60
1612863090000|2021-02-09 09:31:30|92.22||92.22||92.22||92.22||54
1612863100000|2021-02-09 09:31:40|92.24|92.16|92.24|92.14|92.28|92.18|92.22|92.14|18618
1612863110000|2021-02-09 09:31:50|92.22|92.12|92.24|92.14|92.24|92.18|92.22|92.12|3492
1612863120000|2021-02-09 09:32:00|92.28|92.16|92.28|92.22|92.28|92.22|92.26|92.16|7558
1612863130000|2021-02-09 09:32:10||92.24||92.24||92.24||92.22|797
1612863140000|2021-02-09 09:32:20|92.3|92.28|92.26|92.14|92.32|92.28|92.26|92.14|24658
1612863150000|2021-02-09 09:32:30|92.24|92.16|92.22|92.14|92.24|92.16|92.22|92.12|3511
1612863160000|2021-02-09 09:32:40||92.16||92.16||92.16||92.16|2174
1612863180000|2021-02-09 09:33:00|92.24|92.14|92.24|92.16|92.26|92.18|92.22|92.14|1809
1612863190000|2021-02-09 09:33:10||92.18||92.18||92.18||92.16|116
1612863200000|2021-02-09 09:33:20||92.2||92.2||92.2||92.2|1178
1612863210000|2021-02-09 09:33:30|92.26|92.22|92.26|92.2|92.26|92.22|92.26|92.2|7756
1612863220000|2021-02-09 09:33:40|92.28|92.22|92.28|92.2|92.28|92.22|92.28|92.2|1340
1612863230000|2021-02-09 09:33:50|92.3|92.22|92.36|92.26|92.4|92.36|92.3|92.22|14131
1612863240000|2021-02-09 09:34:00|92.38|92.28|92.4|92.32|92.4|92.34|92.38|92.28|6355
1612863250000|2021-02-09 09:34:10|92.38||92.38||92.38||92.38||0
1612863260000|2021-02-09 09:34:20|92.4|92.34|92.38|92.34|92.4|92.34|92.38|92.3|1377
1612863280000|2021-02-09 09:34:40|92.36|92.3|92.34|92.26|92.36|92.3|92.34|92.26|3601
1612863300000|2021-02-09 09:35:00|92.3|92.24|92.26|92.2|92.3|92.24|92.26|92.2|5893
1612863310000|2021-02-09 09:35:10|92.24|92.18|92.28|92.2|92.3|92.22|92.22|92.14|12542
1612863320000|2021-02-09 09:35:20||92.22||92.22||92.22||92.22|0
1612863330000|2021-02-09 09:35:30|92.24|92.24|92.28|92.22|92.28|92.24|92.24|92.22|347
1612863350000|2021-02-09 09:35:50||92.24||92.24||92.24||92.24|0
1612863360000|2021-02-09 09:36:00|92.3|92.26|92.3|92.26|92.32|92.26|92.3|92.26|4556
1612863370000|2021-02-09 09:36:10|92.32|92.28|92.32|92.26|92.34|92.28|92.3|92.24|6095
1612863380000|2021-02-09 09:36:20|92.34||92.34||92.34||92.34||1733
1612863400000|2021-02-09 09:36:40|92.3||92.34||92.34||92.3||657
1612863410000|2021-02-09 09:36:50|92.36|92.28|92.34|92.28|92.36|92.3|92.34|92.24|4936
1612863420000|2021-02-09 09:37:00||92.26||92.26||92.26||92.26|1900
1612863430000|2021-02-09 09:37:10||92.28||92.28||92.28||92.28|618
1612863440000|2021-02-09 09:37:20|92.36|92.3|92.36|92.28|92.36|92.3|92.36|92.28|1374
1612863450000|2021-02-09 09:37:30|92.4|92.32|92.4|92.36|92.4|92.36|92.4|92.32|24481
1612863460000|2021-02-09 09:37:40|92.38|92.34|92.38|92.32|92.4|92.36|92.38|92.32|7364
1612863470000|2021-02-09 09:37:50|92.42||92.38||92.42||92.38||225
1612863480000|2021-02-09 09:38:00|92.36|92.3|92.28|92.24|92.38|92.3|92.28|92.24|7643
1612863490000|2021-02-09 09:38:10|||||||||1604
1612863500000|2021-02-09 09:38:20|92.3|92.22|92.2|92.1|92.32|92.24|92.12|92.04|20529
1612863510000|2021-02-09 09:38:30|92.22|92.12|92.22|92.14|92.22|92.16|92.2|92.12|500
1612863520000|2021-02-09 09:38:40|92.2|92.12|92.24|92.18|92.24|92.18|92.2|92.1|741
1612863550000|2021-02-09 09:39:10|92.2||92.22||92.24||92.2||1268
1612863560000|2021-02-09 09:39:20|92.24||92.22||92.24||92.22||27370
1612863570000|2021-02-09 09:39:30|92.24||92.24||92.24||92.24||2500
1612863580000|2021-02-09 09:39:40|92.26|92.2|92.22|92.12|92.3|92.24|92.2|92.12|13171
1612863590000|2021-02-09 09:39:50|92.2|92.1|92.1|92.02|92.2|92.1|92.1|92.02|13041
1612863600000|2021-02-09 09:40:00|92.12|92.04|92.14|92.04|92.14|92.08|92.12|92.04|2495
1612863610000|2021-02-09 09:40:10|92.12|92.06|92.12|92.04|92.14|92.06|92.12|92.04|126
1612863630000|2021-02-09 09:40:30|92.1|92.02|92.14|92.06|92.14|92.06|92.08|92.02|24843
1612863640000|2021-02-09 09:40:40|92.16|92.08|92.26|92.18|92.26|92.18|92.16|92.08|13942
1612863650000|2021-02-09 09:40:50|92.28|92.2|92.26|92.2|92.28|92.2|92.26|92.2|128
1612863660000|2021-02-09 09:41:00|92.28|92.22|92.34|92.24|92.34|92.26|92.26|92.18|19271
1612863670000|2021-02-09 09:41:10|92.32|92.22|92.38|92.3|92.4|92.32|92.32|92.22|1806
1612863680000|2021-02-09 09:41:20|||||||||2264
1612863690000|2021-02-09 09:41:30||92.32||92.34||92.34||92.32|6281
1612863700000|2021-02-09 09:41:40|92.36|92.32|92.42|92.34|92.46|92.38|92.32|92.28|14518
1612863710000|2021-02-09 09:41:50|92.4|92.32|92.4|92.3|92.4|92.34|92.4|92.28|542
1612863720000|2021-02-09 09:42:00|92.38|92.32|92.4|92.3|92.4|92.32|92.38|92.3|0
1612863730000|2021-02-09 09:42:10|92.38||92.38||92.38||92.38||221
1612863740000|2021-02-09 09:42:20||92.28||92.28||92.28||92.28|1160
1612863750000|2021-02-09 09:42:30|92.4|92.3|92.38|92.34|92.4|92.36|92.38|92.3|6997
1612863760000|2021-02-09 09:42:40|92.4|92.36|92.46|92.38|92.5|92.4|92.4|92.36|16823
1612863770000|2021-02-09 09:42:50|92.48|92.4|92.68|92.6|93|92.76|92.48|92.4|409882
1612863780000|2021-02-09 09:43:00|92.7|92.58|92.56|92.46|92.72|92.66|92.56|92.44|33288
1612863790000|2021-02-09 09:43:10|92.54|92.48|92.54|92.48|92.54|92.48|92.54|92.48|108
1612863800000|2021-02-09 09:43:20|92.52|92.44|92.32|92.24|92.52|92.44|92.32|92.22|19368
1612863810000|2021-02-09 09:43:30||92.22||92.22||92.24||92.2|0
1612863820000|2021-02-09 09:43:40||92.24||92.26||92.26||92.24|25
1612863830000|2021-02-09 09:43:50|92.34|92.22|92.32|92.24|92.34|92.28|92.32|92.22|8606
1612863840000|2021-02-09 09:44:00|92.3|92.22|92.32|92.24|92.32|92.26|92.28|92.16|6374
1612863850000|2021-02-09 09:44:10|92.3|92.22|92.32|92.24|92.32|92.26|92.3|92.18|2400
1612863860000|2021-02-09 09:44:20|92.3|92.22|92.22|92.14|92.3|92.22|92.18|92.12|20684
1612863870000|2021-02-09 09:44:30|92.18|92.16|92.2|92.12|92.24|92.18|92.18|92.1|31310
1612863880000|2021-02-09 09:44:40|92.18|92.1|92.14|92.04|92.24|92.18|92.14|92.04|14516
1612863890000|2021-02-09 09:44:50|92.12|92.02|92.1|92.02|92.14|92.04|92.1|92.02|0
1612863900000|2021-02-09 09:45:00||92.04||92.04||92.04||92.04|2094
1612863910000|2021-02-09 09:45:10|92.12|92.06|92.16|92.08|92.16|92.12|92.12|92.06|16558
1612863920000|2021-02-09 09:45:20|92.18|92.1|92.22|92.14|92.22|92.14|92.18|92.1|8070
1612863930000|2021-02-09 09:45:30||92.16||92.16||92.16||92.14|30
1612863940000|2021-02-09 09:45:40||92.14||92.14||92.14||92.14|0
1612863950000|2021-02-09 09:45:50||92.16||92.16||92.16||92.16|53
1612863960000|2021-02-09 09:46:00|||||||||377
1612863970000|2021-02-09 09:46:10|92.24|92.18|92.26|92.18|92.38|92.28|92.24|92.14|70291
1612863980000|2021-02-09 09:46:20|92.22|92.16|92.22|92.12|92.26|92.18|92.2|92.1|1083
1612863990000|2021-02-09 09:46:30|92.24|92.14|92.24|92.14|92.24|92.14|92.24|92.14|35
1612864000000|2021-02-09 09:46:40|92.26|92.18|92.28|92.18|92.34|92.24|92.2|92.14|23143
1612864010000|2021-02-09 09:46:50||92.16||92.16||92.16||92.16|28
1612864020000|2021-02-09 09:47:00|92.26|92.12|92.04|92|92.26|92.14|92.02|91.92|67120
1612864030000|2021-02-09 09:47:10|92|91.96|92.04|91.96|92.1|92|91.98|91.9|23749
1612864040000|2021-02-09 09:47:20|92.1|91.98|92.16|92.04|92.16|92.06|92.08|91.98|19934
1612864050000|2021-02-09 09:47:30|92.2|92.08|92.2|92.1|92.2|92.1|92.2|92.08|6269
1612864070000|2021-02-09 09:47:50|||||||||100
1612864090000|2021-02-09 09:48:10|92.18||92.18||92.18||92.18||920
1612864100000|2021-02-09 09:48:20|92.2|92.12|92.18|92.14|92.2|92.14|92.18|92.12|142
1612864110000|2021-02-09 09:48:30|92.16|92.12|92.2|92.16|92.2|92.16|92.16|92.12|15786
1612864120000|2021-02-09 09:48:40|92.24|92.18|92.28|92.18|92.3|92.18|92.24|92.16|33704
1612864130000|2021-02-09 09:48:50|92.26|92.2|92.38|92.28|92.4|92.28|92.26|92.2|13274
1612864150000|2021-02-09 09:49:10|||||||||1590
1612864160000|2021-02-09 09:49:20|||||||||8956
1612864170000|2021-02-09 09:49:30|92.4|92.3|92.38|92.3|92.4|92.32|92.38|92.3|328
1612864180000|2021-02-09 09:49:40|92.4|92.32|92.4|92.32|92.4|92.32|92.4|92.32|0
1612864190000|2021-02-09 09:49:50||92.34||92.32||92.34||92.32|966
1612864200000|2021-02-09 09:50:00|92.44|92.34|92.4|92.32|92.46|92.4|92.36|92.32|112414
1612864210000|2021-02-09 09:50:10|92.46|92.34|92.54|92.46|92.58|92.46|92.46|92.34|22819
1612864220000|2021-02-09 09:50:20|92.58|92.48|92.6|92.52|92.62|92.52|92.58|92.44|1089
1612864240000|2021-02-09 09:50:40|92.64|92.54|92.68|92.58|92.7|92.6|92.64|92.54|355
1612864250000|2021-02-09 09:50:50|92.7|92.6|92.72|92.6|92.74|92.62|92.7|92.6|0
1612864260000|2021-02-09 09:51:00||92.62||92.66||92.66||92.62|602
1612864270000|2021-02-09 09:51:10|92.76|92.68|92.78|92.72|92.8|92.74|92.72|92.68|11019
1612864280000|2021-02-09 09:51:20|92.76|92.7|92.62|92.52|92.76|92.7|92.62|92.5|230
1612864290000|2021-02-09 09:51:30|92.6|92.5|92.6|92.48|92.6|92.5|92.6|92.46|50
1612864300000|2021-02-09 09:51:40|92.62||92.6||92.62||92.6||3257
1612864310000|2021-02-09 09:51:50|92.58||92.58||92.6||92.58||150
1612864320000|2021-02-09 09:52:00|92.6|92.5|92.58|92.5|92.6|92.5|92.58|92.5|1472
1612864330000|2021-02-09 09:52:10|92.6|92.52|92.58|92.52|92.6|92.52|92.58|92.52|5
1612864340000|2021-02-09 09:52:20|92.6||92.6||92.6||92.6||0
1612864360000|2021-02-09 09:52:40|92.58|92.5|92.5|92.42|92.58|92.5|92.48|92.38|7235
1612864370000|2021-02-09 09:52:50|92.46|92.4|92.52|92.44|92.56|92.44|92.44|92.32|3910
1612864380000|2021-02-09 09:53:00|92.5|92.46|92.44|92.34|92.5|92.46|92.44|92.32|6100
1612864390000|2021-02-09 09:53:10|92.46|92.36|92.46|92.4|92.46|92.4|92.46|92.36|8763
1612864400000|2021-02-09 09:53:20|92.44||92.44||92.44||92.44||0
1612864410000|2021-02-09 09:53:30|||||||||1067
1612864430000|2021-02-09 09:53:50|92.46|92.42|92.48|92.42|92.48|92.42|92.46|92.42|4931
1612864440000|2021-02-09 09:54:00|92.5|92.44|92.5|92.44|92.5|92.44|92.48|92.44|7660
1612864450000|2021-02-09 09:54:10|92.54|92.46|92.56|92.46|92.58|92.46|92.54|92.46|4678
1612864460000|2021-02-09 09:54:20|92.58|92.48|92.72|92.62|92.74|92.62|92.58|92.48|5251
1612864480000|2021-02-09 09:54:40|92.74|92.64|92.76|92.68|92.8|92.7|92.74|92.64|20
1612864490000|2021-02-09 09:54:50|92.78|92.7|92.76|92.7|92.78|92.7|92.76|92.7|0
1612864510000|2021-02-09 09:55:10||92.68||92.68||92.68||92.68|51
1612864530000|2021-02-09 09:55:30|92.74|92.64|92.6|92.5|92.74|92.64|92.6|92.48|2436
1612864540000|2021-02-09 09:55:40|92.62|92.56|92.74|92.64|92.78|92.64|92.6|92.5|24049
1612864550000|2021-02-09 09:55:50|92.76|92.68|92.8|92.7|92.8|92.7|92.7|92.68|45
1612864560000|2021-02-09 09:56:00|92.78||92.78||92.78||92.78||0
1612864580000|2021-02-09 09:56:20|92.74|92.68|92.58|92.5|92.74|92.68|92.56|92.44|12125
1612864590000|2021-02-09 09:56:30|92.56|92.48|92.58|92.5|92.58|92.5|92.56|92.48|0
1612864600000|2021-02-09 09:56:40|92.56|92.48|92.56|92.46|92.58|92.48|92.56|92.44|61
1612864620000|2021-02-09 09:57:00|92.54|92.48|92.62|92.56|92.62|92.56|92.54|92.48|12497
1612864630000|2021-02-09 09:57:10|92.66|92.58|92.72|92.64|92.74|92.64|92.66|92.58|4740
1612864640000|2021-02-09 09:57:20|92.7|92.62|92.6|92.5|92.7|92.62|92.6|92.48|9007
1612864650000|2021-02-09 09:57:30|92.62||92.62||92.62||92.62||0
1612864660000|2021-02-09 09:57:40|92.64|92.52|92.66|92.54|92.66|92.54|92.64|92.52|0
1612864670000|2021-02-09 09:57:50|92.68|92.56|92.68|92.58|92.7|92.58|92.68|92.56|1448
1612864680000|2021-02-09 09:58:00|92.64|92.6|92.66|92.6|92.72|92.62|92.64|92.58|3916
1612864690000|2021-02-09 09:58:10|92.68|92.62|92.6|92.52|92.68|92.62|92.58|92.5|15774
1612864700000|2021-02-09 09:58:20|92.64|92.54|92.64|92.58|92.64|92.58|92.64|92.54|467
1612864710000|2021-02-09 09:58:30||92.6||92.58||92.6||92.58|232
1612864720000|2021-02-09 09:58:40|92.66|92.6|92.68|92.6|92.68|92.6|92.66|92.6|3013
1612864730000|2021-02-09 09:58:50||92.62||92.62||92.62||92.62|1582
1612864740000|2021-02-09 09:59:00|92.7|92.64|92.72|92.62|92.72|92.66|92.7|92.62|7293
1612864750000|2021-02-09 09:59:10|92.7||92.7||92.7||92.7||3000
1612864770000|2021-02-09 09:59:30|92.72|92.64|92.76|92.64|92.76|92.64|92.72|92.64|847
1612864780000|2021-02-09 09:59:40|92.74||92.74||92.74||92.74||1010
1612864800000|2021-02-09 10:00:00|92.72|92.62|92.86|92.78|92.88|92.78|92.62|92.56|44850
1612864810000|2021-02-09 10:00:10|92.84|92.8|92.86|92.8|92.86|92.82|92.84|92.8|2500
1612864820000|2021-02-09 10:00:20|92.88|92.82|92.88|92.82|92.88|92.82|92.88|92.8|7644
1612864830000|2021-02-09 10:00:30|92.86|92.84|92.96|92.88|92.98|92.88|92.86|92.84|1138
1612864840000|2021-02-09 10:00:40|92.94|92.84|92.92|92.82|92.94|92.84|92.92|92.82|3137
1612864850000|2021-02-09 10:00:50|92.96|92.84|92.94|92.84|92.96|92.84|92.94|92.84|0
1612864860000|2021-02-09 10:01:00||92.86||92.86||92.86||92.86|0
1612864870000|2021-02-09 10:01:10|92.92|92.88|92.94|92.86|92.94|92.88|92.92|92.86|4160
1612864880000|2021-02-09 10:01:20|92.98|92.88|92.86|92.78|93|92.9|92.86|92.78|3478
1612864890000|2021-02-09 10:01:30|92.84|92.76|92.86|92.78|92.86|92.78|92.76|92.7|6351
1612864900000|2021-02-09 10:01:40|92.88|92.8|92.92|92.84|92.94|92.84|92.88|92.8|3967
1612864920000|2021-02-09 10:02:00|92.9||92.92||92.92||92.9||60484
1612864930000|2021-02-09 10:02:10|92.94|92.86|92.92|92.86|92.94|92.86|92.92|92.86|16
1612864950000|2021-02-09 10:02:30|92.88|92.84|92.86|92.8|92.88|92.84|92.86|92.8|1536
1612864960000|2021-02-09 10:02:40|92.88||92.86||92.88||92.86||0
1612864970000|2021-02-09 10:02:50|92.88|92.78|92.8|92.7|92.88|92.78|92.78|92.68|1595
1612864980000|2021-02-09 10:03:00|92.78|92.68|92.78|92.68|92.78|92.68|92.76|92.66|0
1612864990000|2021-02-09 10:03:10|92.76|92.7|92.76|92.7|92.76|92.7|92.76|92.7|50
1612865000000|2021-02-09 10:03:20|92.78|92.72|92.78|92.7|92.78|92.72|92.74|92.7|3235
1612865010000|2021-02-09 10:03:30|92.76||92.76||92.76||92.74||1045
1612865020000|2021-02-09 10:03:40|||||||||5173
1612865040000|2021-02-09 10:04:00|92.78|92.72|92.8|92.74|92.8|92.76|92.74|92.7|11716
1612865050000|2021-02-09 10:04:10|92.84|92.76|92.86|92.8|92.92|92.84|92.84|92.76|14440
1612865060000|2021-02-09 10:04:20|92.88|92.82|92.88|92.82|92.88|92.82|92.88|92.82|0
1612865100000|2021-02-09 10:05:00|92.86||92.86||92.86||92.86||291
1612865110000|2021-02-09 10:05:10|92.82|92.8|92.88|92.78|92.88|92.8|92.8|92.72|11499
1612865120000|2021-02-09 10:05:20||92.8||92.82||92.82||92.8|246
1612865130000|2021-02-09 10:05:30|92.86|92.8|92.84|92.78|92.86|92.8|92.84|92.78|0
1612865140000|2021-02-09 10:05:40||92.76||92.76||92.76||92.76|35
1612865160000|2021-02-09 10:06:00|92.86|92.78|92.88|92.8|92.88|92.84|92.86|92.78|2149
1612865170000|2021-02-09 10:06:10||92.82||92.82||92.82||92.8|1710
1612865180000|2021-02-09 10:06:20|92.86|92.8|92.88|92.82|92.88|92.82|92.86|92.8|1485
1612865200000|2021-02-09 10:06:40|92.9|92.86|92.96|92.88|92.96|92.88|92.9|92.82|8548
1612865210000|2021-02-09 10:06:50|92.94||92.96||92.96||92.94||60
1612865220000|2021-02-09 10:07:00|92.98|92.9|92.98|92.9|93.02|92.98|92.98|92.9|54157
1612865250000|2021-02-09 10:07:30|92.96|92.88|92.86|92.8|92.96|92.88|92.86|92.78|19566
1612865260000|2021-02-09 10:07:40|92.84|92.78|92.86|92.78|92.88|92.8|92.84|92.74|3614
1612865270000|2021-02-09 10:07:50|92.84|92.76|92.9|92.84|92.9|92.84|92.82|92.76|12301
1612865280000|2021-02-09 10:08:00|92.92|92.82|92.92|92.84|93|92.92|92.92|92.82|19765
1612865290000|2021-02-09 10:08:10|92.94|92.86|92.96|92.86|92.98|92.9|92.92|92.86|3568
1612865300000|2021-02-09 10:08:20|92.9|92.88|92.94|92.86|92.96|92.88|92.9|92.86|450
1612865310000|2021-02-09 10:08:30|92.96|92.88|92.94|92.86|92.96|92.88|92.94|92.86|430
1612865320000|2021-02-09 10:08:40|92.96|92.88|92.96|92.9|92.96|92.9|92.94|92.88|428
1612865350000|2021-02-09 10:09:10||92.92||92.92||92.92||92.92|780
1612865360000|2021-02-09 10:09:20||92.88||92.88||92.88||92.88|107
1612865380000|2021-02-09 10:09:40||92.9||92.9||92.9||92.9|66
1612865400000|2021-02-09 10:10:00|92.94|92.92|92.94|92.86|92.96|92.92|92.92|92.86|561
1612865410000|2021-02-09 10:10:10|92.92||92.92||92.92||92.92||1
1612865420000|2021-02-09 10:10:20|92.9|92.84|92.74|92.7|92.9|92.84|92.74|92.66|14815
1612865430000|2021-02-09 10:10:30|92.7|92.66|92.78|92.72|92.78|92.72|92.7|92.64|1116
1612865440000|2021-02-09 10:10:40|92.74|92.7|92.82|92.76|92.82|92.76|92.74|92.68|12227
1612865470000|2021-02-09 10:11:10|92.8|92.74|92.82|92.74|92.82|92.74|92.8|92.72|100
1612865480000|2021-02-09 10:11:20|92.84|92.78|92.86|92.78|92.86|92.82|92.84|92.76|6805
1612865490000|2021-02-09 10:11:30|92.84|92.76|92.86|92.76|92.86|92.76|92.78|92.74|6858
1612865500000|2021-02-09 10:11:40|92.84||92.84||92.86||92.82||17
1612865510000|2021-02-09 10:11:50|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|15
1612865520000|2021-02-09 10:12:00||92.76||92.74||92.76||92.74|0
1612865530000|2021-02-09 10:12:10|92.8|92.72|92.78|92.7|92.8|92.72|92.76|92.7|3893
1612865560000|2021-02-09 10:12:40|92.8|92.72|92.8|92.72|92.8|92.72|92.8|92.72|1381
1612865570000|2021-02-09 10:12:50|92.78|92.7|92.8|92.72|92.8|92.72|92.78|92.7|2
1612865580000|2021-02-09 10:13:00|92.78|92.7|92.8|92.7|92.8|92.72|92.78|92.7|90
1612865590000|2021-02-09 10:13:10|92.78|92.72|92.9|92.8|92.92|92.82|92.78|92.7|40253
1612865600000|2021-02-09 10:13:20||92.82||92.84||92.84||92.82|1000
1612865610000|2021-02-09 10:13:30|92.94|92.86|92.72|92.66|92.94|92.86|92.72|92.66|107761
1612865620000|2021-02-09 10:13:40|92.74|92.64|92.7|92.62|92.74|92.64|92.7|92.62|2317
1612865630000|2021-02-09 10:13:50|92.72|92.64|92.76|92.68|92.76|92.68|92.72|92.64|0
1612865640000|2021-02-09 10:14:00|||||||||17
1612865650000|2021-02-09 10:14:10|92.78|92.7|92.84|92.76|92.86|92.76|92.78|92.7|15049
1612865660000|2021-02-09 10:14:20||92.74||92.76||92.76||92.74|24
1612865670000|2021-02-09 10:14:30||92.74||92.74||92.74||92.74|4
1612865690000|2021-02-09 10:14:50||92.76||92.74||92.76||92.74|100
1612865700000|2021-02-09 10:15:00|92.82|92.8|92.84|92.76|92.84|92.8|92.8|92.74|13309
1612865710000|2021-02-09 10:15:10|92.82||92.82||92.82||92.82||0
1612865720000|2021-02-09 10:15:20|92.8|92.74|92.84|92.76|92.84|92.78|92.76|92.7|2965
1612865750000|2021-02-09 10:15:50|||||||||415
1612865760000|2021-02-09 10:16:00|92.88||92.84||92.88||92.84||0
1612865770000|2021-02-09 10:16:10|92.86|92.8|92.82|92.78|92.88|92.82|92.82|92.78|10462
1612865780000|2021-02-09 10:16:20|92.84|92.8|92.84|92.8|92.84|92.8|92.84|92.8|2542
1612865790000|2021-02-09 10:16:30|92.82|92.78|92.82|92.74|92.82|92.78|92.82|92.74|1994
1612865800000|2021-02-09 10:16:40|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.74|7634
1612865810000|2021-02-09 10:16:50||92.8||92.8||92.8||92.8|18
1612865820000|2021-02-09 10:17:00|92.88|92.82|92.9|92.82|92.94|92.84|92.88|92.8|9479
1612865830000|2021-02-09 10:17:10|92.92|92.84|92.94|92.9|92.98|92.9|92.92|92.84|17008
1612865840000|2021-02-09 10:17:20|92.98||92.96||92.98||92.96||0
1612865850000|2021-02-09 10:17:30|92.94|92.92|92.94|92.88|92.94|92.92|92.92|92.86|1500
1612865860000|2021-02-09 10:17:40|92.92|92.86|92.86|92.76|92.92|92.86|92.82|92.76|21105
1612865870000|2021-02-09 10:17:50|92.84|92.74|92.8|92.72|92.84|92.76|92.8|92.72|4391
1612865880000|2021-02-09 10:18:00|92.82|92.74|92.84|92.74|92.84|92.74|92.82|92.74|0
1612865890000|2021-02-09 10:18:10|92.82|92.72|92.86|92.8|92.86|92.8|92.82|92.72|16
1612865900000|2021-02-09 10:18:20|92.88|92.82|92.9|92.82|92.92|92.82|92.88|92.82|7675
1612865910000|2021-02-09 10:18:30|92.88|92.8|92.88|92.8|92.88|92.8|92.88|92.8|0
1612865940000|2021-02-09 10:19:00|92.9|92.82|92.92|92.82|92.92|92.82|92.9|92.82|14
1612865950000|2021-02-09 10:19:10|92.9|92.84|92.94|92.88|92.94|92.88|92.88|92.84|13318
1612865960000|2021-02-09 10:19:20|92.96|92.9|92.96|92.9|92.98|92.92|92.96|92.9|9600
1612865980000|2021-02-09 10:19:40|||||||||500
1612866000000|2021-02-09 10:20:00|93|92.92|92.8|92.7|93.04|92.96|92.8|92.7|80794
1612866010000|2021-02-09 10:20:10||92.68||92.7||92.7||92.68|50
1612866050000|2021-02-09 10:20:50|92.78|92.68|92.68|92.6|92.78|92.7|92.68|92.58|5216
1612866060000|2021-02-09 10:21:00|92.66|92.58|92.64|92.58|92.66|92.58|92.64|92.58|0
1612866070000|2021-02-09 10:21:10|92.68|92.6|92.66|92.62|92.7|92.64|92.64|92.6|44664
1612866080000|2021-02-09 10:21:20|92.68||92.68||92.68||92.68||0
1612866100000|2021-02-09 10:21:40||92.64||92.62||92.64||92.62|5022
1612866150000|2021-02-09 10:22:30|92.66|92.6|92.6|92.52|92.66|92.6|92.58|92.52|6531
1612866160000|2021-02-09 10:22:40|92.58|92.5|92.44|92.36|92.58|92.52|92.44|92.36|21821
1612866170000|2021-02-09 10:22:50|92.42|92.34|92.42|92.36|92.42|92.36|92.42|92.34|0
1612866180000|2021-02-09 10:23:00|||||||||529
1612866190000|2021-02-09 10:23:10|92.4|92.34|92.42|92.34|92.42|92.34|92.4|92.3|649
1612866200000|2021-02-09 10:23:20|92.46|92.36|92.4|92.36|92.46|92.38|92.4|92.34|18164
1612866210000|2021-02-09 10:23:30|92.42|92.38|92.42|92.38|92.42|92.38|92.42|92.36|779
1612866230000|2021-02-09 10:23:50|92.44|92.4|92.42|92.38|92.44|92.4|92.42|92.38|4573
1612866240000|2021-02-09 10:24:00|92.44|92.4|92.44|92.4|92.44|92.4|92.42|92.4|4254
1612866250000|2021-02-09 10:24:10|92.48|92.42|92.42|92.34|92.54|92.46|92.42|92.34|29174
1612866260000|2021-02-09 10:24:20|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|569
1612866270000|2021-02-09 10:24:30|92.42|92.34|92.4|92.32|92.42|92.34|92.4|92.32|338
1612866290000|2021-02-09 10:24:50||92.34||92.34||92.34||92.34|45
1612866300000|2021-02-09 10:25:00|92.38|92.32|92.32|92.24|92.38|92.32|92.32|92.24|3538
1612866310000|2021-02-09 10:25:10|92.34|92.26|92.34|92.26|92.36|92.28|92.34|92.24|2595
1612866320000|2021-02-09 10:25:20|92.36|92.28|92.36|92.3|92.36|92.3|92.36|92.28|0
1612866330000|2021-02-09 10:25:30|92.34|92.28|92.34|92.28|92.34|92.28|92.34|92.28|0
1612866340000|2021-02-09 10:25:40|92.32|92.26|92.28|92.24|92.32|92.26|92.26|92.24|12775
1612866350000|2021-02-09 10:25:50|92.26|92.22|92.26|92.2|92.28|92.22|92.26|92.2|5076
1612866360000|2021-02-09 10:26:00|92.28|92.24|92.34|92.28|92.34|92.28|92.24|92.18|11314
1612866380000|2021-02-09 10:26:20|92.32|92.3|92.24|92.2|92.32|92.3|92.18|92.16|24787
1612866400000|2021-02-09 10:26:40|92.3|92.22|92.3|92.22|92.32|92.22|92.3|92.22|99
1612866420000|2021-02-09 10:27:00||92.2||92.2||92.2||92.2|8765
1612866430000|2021-02-09 10:27:10|92.32|92.22|92.32|92.22|92.34|92.28|92.32|92.22|5097
1612866450000|2021-02-09 10:27:30|92.3|92.2|92.18|92.12|92.3|92.2|92.16|92.12|10569
1612866460000|2021-02-09 10:27:40|||||||||4
1612866470000|2021-02-09 10:27:50|92.22|92.14|92.22|92.14|92.22|92.16|92.22|92.12|6570
1612866480000|2021-02-09 10:28:00|92.24|92.16|92.3|92.22|92.3|92.22|92.22|92.16|7623
1612866490000|2021-02-09 10:28:10|92.32|92.24|92.32|92.22|92.32|92.24|92.32|92.22|132
1612866500000|2021-02-09 10:28:20|92.3||92.3||92.3||92.3||124
1612866510000|2021-02-09 10:28:30|92.32||92.3||92.32||92.3||0
1612866520000|2021-02-09 10:28:40|92.32|92.24|92.36|92.28|92.38|92.28|92.32|92.24|14305
1612866540000|2021-02-09 10:29:00|92.38|92.3|92.44|92.34|92.46|92.34|92.38|92.3|1213
1612866550000|2021-02-09 10:29:10|92.48|92.36|92.46|92.36|92.48|92.36|92.46|92.36|2535
1612866560000|2021-02-09 10:29:20|||||||||5375
1612866570000|2021-02-09 10:29:30|92.44|92.38|92.46|92.38|92.48|92.4|92.44|92.38|3502
1612866600000|2021-02-09 10:30:00||92.42||92.42||92.42||92.42|307
1612866610000|2021-02-09 10:30:10|92.44|92.38|92.46|92.38|92.48|92.4|92.42|92.38|10445
1612866620000|2021-02-09 10:30:20|92.48|92.46|92.54|92.44|92.54|92.46|92.46|92.38|19906
1612866630000|2021-02-09 10:30:30||92.48||92.48||92.5||92.48|1119
1612866640000|2021-02-09 10:30:40|92.56|92.5|92.5|92.44|92.56|92.5|92.48|92.44|21122
1612866650000|2021-02-09 10:30:50|92.52||92.52||92.52||92.52||38
1612866660000|2021-02-09 10:31:00|92.56|92.46|92.52|92.44|92.56|92.48|92.52|92.44|3102
1612866670000|2021-02-09 10:31:10|||||||||100
1612866700000|2021-02-09 10:31:40|92.54|92.48|92.54|92.46|92.56|92.48|92.54|92.46|2526
1612866710000|2021-02-09 10:31:50|92.56|92.48|92.56|92.48|92.56|92.48|92.54|92.46|0
1612866720000|2021-02-09 10:32:00|||||||||4804
1612866740000|2021-02-09 10:32:20|92.54||92.54||92.54||92.54||710
1612866760000|2021-02-09 10:32:40|92.56|92.5|92.54|92.48|92.56|92.5|92.54|92.48|4119
1612866770000|2021-02-09 10:32:50|92.56|92.5|92.54|92.48|92.64|92.56|92.54|92.48|4251
1612866780000|2021-02-09 10:33:00|92.52|92.46|92.54|92.46|92.56|92.48|92.5|92.46|8876
1612866790000|2021-02-09 10:33:10|92.52||92.5||92.52||92.5||1062
1612866800000|2021-02-09 10:33:20|92.52|92.48|92.52|92.48|92.52|92.48|92.52|92.46|25
1612866830000|2021-02-09 10:33:50|||||||||2461
1612866840000|2021-02-09 10:34:00|||||||||134
1612866860000|2021-02-09 10:34:20|92.54|92.5|92.54|92.48|92.56|92.5|92.52|92.48|6651
1612866870000|2021-02-09 10:34:30|||||||||48730
1612866880000|2021-02-09 10:34:40|92.56||92.54||92.56||92.54||6875
1612866890000|2021-02-09 10:34:50|92.56||92.54||92.56||92.54||1723
1612866900000|2021-02-09 10:35:00|92.52|92.46|92.52|92.48|92.54|92.48|92.48|92.46|7536
1612866910000|2021-02-09 10:35:10|92.54|92.5|92.56|92.48|92.56|92.5|92.54|92.46|5829
1612866930000|2021-02-09 10:35:30|92.58|92.5|92.56|92.5|92.58|92.54|92.56|92.5|8829
1612866940000|2021-02-09 10:35:40|92.58|92.52|92.58|92.52|92.58|92.52|92.58|92.52|486
1612866950000|2021-02-09 10:35:50||92.54||92.54||92.54||92.54|65
1612866990000|2021-02-09 10:36:30|92.6|92.56|92.62|92.54|92.62|92.58|92.6|92.54|771
1612867000000|2021-02-09 10:36:40|92.64|92.56|92.72|92.62|92.74|92.72|92.64|92.56|30064
1612867010000|2021-02-09 10:36:50|92.68|92.64|92.58|92.54|92.68|92.66|92.58|92.54|15631
1612867020000|2021-02-09 10:37:00|92.6|92.56|92.66|92.6|92.68|92.6|92.6|92.56|20256
1612867030000|2021-02-09 10:37:10|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|10
1612867040000|2021-02-09 10:37:20|92.66|92.64|92.6|92.54|92.72|92.66|92.6|92.54|22822
1612867050000|2021-02-09 10:37:30|92.54|92.52|92.58|92.5|92.62|92.54|92.54|92.46|18597
1612867060000|2021-02-09 10:37:40|92.56|92.48|92.52|92.46|92.56|92.48|92.52|92.46|197
1612867070000|2021-02-09 10:37:50|92.5||92.5||92.5||92.5||10
1612867080000|2021-02-09 10:38:00|92.46|92.44|92.44|92.34|92.46|92.44|92.44|92.34|5157
1612867090000|2021-02-09 10:38:10|92.42|92.36|92.42|92.36|92.46|92.4|92.4|92.32|12507
1612867100000|2021-02-09 10:38:20||92.34||92.34||92.34||92.32|0
1612867110000|2021-02-09 10:38:30|92.4|92.32|92.42|92.32|92.42|92.32|92.4|92.3|0
1612867120000|2021-02-09 10:38:40|92.4||92.4||92.4||92.4||96
1612867130000|2021-02-09 10:38:50|92.38|92.34|92.42|92.34|92.42|92.34|92.38|92.34|2533
1612867140000|2021-02-09 10:39:00|92.38||92.38||92.38||92.38||280
1612867150000|2021-02-09 10:39:10|92.4|92.36|92.4|92.34|92.42|92.38|92.4|92.34|4516
1612867160000|2021-02-09 10:39:20|||||||||1
1612867180000|2021-02-09 10:39:40|||||||||3255
1612867200000|2021-02-09 10:40:00|92.36|92.32|92.26|92.2|92.36|92.32|92.2|92.16|7925
1612867210000|2021-02-09 10:40:10|92.24|92.16|92.24|92.14|92.26|92.16|92.22|92.12|330
1612867220000|2021-02-09 10:40:20|92.22||92.2||92.22||92.2||25
1612867230000|2021-02-09 10:40:30|92.24|92.16|92.24|92.16|92.26|92.2|92.24|92.16|5716
1612867240000|2021-02-09 10:40:40|||||||||485
1612867260000|2021-02-09 10:41:00||92.18||92.18||92.18||92.18|2648
1612867270000|2021-02-09 10:41:10||92.16||92.16||92.16||92.16|28
1612867280000|2021-02-09 10:41:20|92.22|92.14|92.14|92.1|92.22|92.14|92.12|92.1|28149
1612867290000|2021-02-09 10:41:30|92.12|92.12|92.14|92.06|92.14|92.12|92.1|92.04|16937
1612867300000|2021-02-09 10:41:40|92.12||92.12||92.12||92.12||4015
1612867330000|2021-02-09 10:42:10|||||||||21706
1612867350000|2021-02-09 10:42:30|92.1|92.04|92.1|92.04|92.1|92.04|92.08|92.02|23671
1612867360000|2021-02-09 10:42:40|92.08|92.02|92.02|91.98|92.08|92.04|92.02|91.94|54096
1612867370000|2021-02-09 10:42:50|||||||||6480
1612867380000|2021-02-09 10:43:00|92.04|92|92.06|92|92.08|92.04|92.02|91.98|48161
1612867390000|2021-02-09 10:43:10|||||||||5826
1612867400000|2021-02-09 10:43:20|||||||||21604
1612867410000|2021-02-09 10:43:30||92.02||92||92.02||92|454
1612867420000|2021-02-09 10:43:40||92.02||92.02||92.02||92.02|27229
1612867430000|2021-02-09 10:43:50|92.08|92.04|92.08|92.02|92.08|92.04|92.08|92|12152
1612867440000|2021-02-09 10:44:00|92.1|92.04|92.16|92.12|92.18|92.12|92.08|92.04|26903
1612867450000|2021-02-09 10:44:10|92.14|92.1|92.04|91.96|92.14|92.1|92.04|91.96|22338
1612867460000|2021-02-09 10:44:20|92.06|92|92.06|92.02|92.06|92.02|92.06|92|1456
1612867470000|2021-02-09 10:44:30||92||92||92||92|1075
1612867480000|2021-02-09 10:44:40||92.02||92.02||92.02||92.02|670
1612867490000|2021-02-09 10:44:50|92.08||92.1||92.1||92.08||1279
1612867500000|2021-02-09 10:45:00|92.12|92.1|92.1|92.02|92.12|92.1|92.1|92.02|55312
1612867510000|2021-02-09 10:45:10|92.12|92.04|92.12|92.04|92.12|92.04|92.1|92.02|317
1612867530000|2021-02-09 10:45:30|92.14|92.06|92.16|92.1|92.16|92.14|92.14|92.06|10858
1612867540000|2021-02-09 10:45:40||92.12||92.12||92.12||92.1|5941
1612867570000|2021-02-09 10:46:10|92.18|92.14|92.18|92.14|92.18|92.14|92.16|92.14|5529
1612867580000|2021-02-09 10:46:20|92.16|92.12|92.18|92.1|92.18|92.12|92.14|92.1|6352
1612867590000|2021-02-09 10:46:30||92.12||92.12||92.12||92.12|100
1612867600000|2021-02-09 10:46:40|92.2|92.14|92.22|92.16|92.22|92.16|92.18|92.14|13665
1612867610000|2021-02-09 10:46:50|92.2||92.2||92.2||92.2||0
1612867620000|2021-02-09 10:47:00|||||||||310
1612867640000|2021-02-09 10:47:20|92.22|92.18|92.22|92.16|92.22|92.18|92.22|92.16|3322
1612867680000|2021-02-09 10:48:00||92.18||92.16||92.18||92.16|3457
1612867690000|2021-02-09 10:48:10|92.2|92.18|92.26|92.18|92.26|92.22|92.2|92.18|14873
1612867700000|2021-02-09 10:48:20|92.28|92.2|92.3|92.26|92.3|92.26|92.28|92.2|5231
1612867720000|2021-02-09 10:48:40||92.28||92.26||92.28||92.26|662
1612867750000|2021-02-09 10:49:10|92.32|92.28|92.38|92.3|92.4|92.34|92.32|92.28|23803
1612867760000|2021-02-09 10:49:20|||||||||10
1612867770000|2021-02-09 10:49:30||92.32||92.32||92.32||92.32|0
1612867780000|2021-02-09 10:49:40|92.4|92.38|92.26|92.22|92.4|92.38|92.26|92.22|22276
1612867800000|2021-02-09 10:50:00|92.28|92.24|92.28|92.22|92.3|92.24|92.28|92.22|17126
1612867810000|2021-02-09 10:50:10||92.24||92.22||92.24||92.22|0
1612867820000|2021-02-09 10:50:20|92.26|92.24|92.26|92.18|92.26|92.24|92.26|92.18|1307
1612867860000|2021-02-09 10:51:00|92.24||92.24||92.24||92.22||62
1612867870000|2021-02-09 10:51:10|||||||||2000
1612867900000|2021-02-09 10:51:40|92.26|92.2|92.22|92.18|92.26|92.22|92.22|92.18|1737
1612867920000|2021-02-09 10:52:00|92.24|92.2|92.24|92.2|92.24|92.2|92.24|92.18|2609
1612867930000|2021-02-09 10:52:10|92.22|92.18|92.24|92.18|92.24|92.2|92.22|92.18|4537
1612867940000|2021-02-09 10:52:20|||||||||824
1612867970000|2021-02-09 10:52:50||92.2||92.2||92.2||92.2|163
1612867980000|2021-02-09 10:53:00|92.22|92.18|92.24|92.18|92.24|92.18|92.22|92.18|2893
1612867990000|2021-02-09 10:53:10||92.2||92.2||92.2||92.2|11
1612868030000|2021-02-09 10:53:50|||||||||134
1612868050000|2021-02-09 10:54:10|92.26|92.22|92.3|92.26|92.3|92.28|92.26|92.2|18854
1612868060000|2021-02-09 10:54:20|92.28|92.28|92.3|92.22|92.32|92.28|92.28|92.22|18669
1612868070000|2021-02-09 10:54:30|92.28|92.2|92.24|92.18|92.28|92.2|92.24|92.16|3786
1612868090000|2021-02-09 10:54:50|92.26|92.2|92.28|92.2|92.28|92.2|92.26|92.2|413
1612868100000|2021-02-09 10:55:00|92.26||92.28||92.28||92.26||1453
1612868110000|2021-02-09 10:55:10||92.22||92.22||92.22||92.22|50
1612868120000|2021-02-09 10:55:20|92.26|92.2|92.22|92.18|92.26|92.2|92.22|92.18|1377
1612868130000|2021-02-09 10:55:30|92.2|92.16|92.2|92.14|92.2|92.16|92.2|92.14|6388
1612868140000|2021-02-09 10:55:40|92.18|92.12|92.18|92.14|92.18|92.14|92.18|92.12|159
1612868190000|2021-02-09 10:56:30|92.2|92.16|92.2|92.14|92.2|92.16|92.2|92.14|2832
1612868200000|2021-02-09 10:56:40|||||||||2189
1612868210000|2021-02-09 10:56:50|92.22|92.16|92.26|92.22|92.26|92.22|92.22|92.16|14456
1612868220000|2021-02-09 10:57:00|||||||||1200
1612868230000|2021-02-09 10:57:10|92.2|92.2|92.2|92.14|92.26|92.2|92.2|92.12|45036
1612868240000|2021-02-09 10:57:20|92.18||92.18||92.18||92.18||30
1612868250000|2021-02-09 10:57:30|92.16|92.12|92.1|92.02|92.16|92.12|92.08|92.02|30668
1612868260000|2021-02-09 10:57:40|92.08|92|92.08|92.02|92.08|92.02|92.08|92|6873
1612868270000|2021-02-09 10:57:50|92.06|92|92.02|92|92.06|92|92.02|91.96|18118
1612868280000|2021-02-09 10:58:00|92.04||92.04||92.06||92.04||4967
1612868290000|2021-02-09 10:58:10|92.02|91.96|92|91.94|92.04|91.98|91.98|91.94|13565
1612868300000|2021-02-09 10:58:20|92.02|91.96|92.04|91.96|92.04|91.96|92.02|91.96|60
1612868310000|2021-02-09 10:58:30|92.02|91.98|92.02|91.94|92.06|91.98|92.02|91.94|42587
1612868320000|2021-02-09 10:58:40|92.04|91.96|92.02|91.94|92.04|91.98|92.02|91.94|108
1612868330000|2021-02-09 10:58:50|92.04|91.96|92.02|91.94|92.04|91.96|92.02|91.94|11142
1612868340000|2021-02-09 10:59:00|92||92.02||92.02||92||2340
1612868350000|2021-02-09 10:59:10|92|91.96|92.02|91.96|92.02|91.96|92|91.96|1591
1612868360000|2021-02-09 10:59:20|92||92.02||92.02||92||11064
1612868370000|2021-02-09 10:59:30|||||||||10808
1612868390000|2021-02-09 10:59:50|||||||||107
1612868400000|2021-02-09 11:00:00|92||92||92||92||1840
1612868410000|2021-02-09 11:00:10|92.02|91.98|92.02|91.96|92.02|91.98|92|91.96|42873
1612868420000|2021-02-09 11:00:20|92.04|91.98|92.08|92.04|92.08|92.04|92.04|91.98|39069
1612868430000|2021-02-09 11:00:30|92.06||92.06||92.06||92.06||21767
1612868440000|2021-02-09 11:00:40|92.08|92.06|92.12|92.1|92.12|92.1|92.08|92.06|7599
1612868450000|2021-02-09 11:00:50|92.14|92.12|92.22|92.14|92.22|92.14|92.14|92.12|5532
1612868460000|2021-02-09 11:01:00||92.16||92.16||92.16||92.16|10
1612868470000|2021-02-09 11:01:10|92.2|92.14|92.18|92.12|92.2|92.14|92.18|92.12|150
1612868500000|2021-02-09 11:01:40|||||||||208
1612868520000|2021-02-09 11:02:00|||||||||1600
1612868540000|2021-02-09 11:02:20|92.16|92.1|92.16|92.08|92.16|92.1|92.16|92.08|7029
1612868560000|2021-02-09 11:02:40|92.14||92.12||92.14||92.12||6283
1612868580000|2021-02-09 11:03:00|92.14|92.1|92.14|92.08|92.16|92.1|92.14|92.08|5696
1612868590000|2021-02-09 11:03:10|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|1044
1612868600000|2021-02-09 11:03:20|||||||||4
1612868620000|2021-02-09 11:03:40|92.14|92.08|92.08|92.02|92.14|92.08|92.06|92.02|11669
1612868630000|2021-02-09 11:03:50|92.06|92|92.02|91.96|92.06|92|92.02|91.96|5792
1612868640000|2021-02-09 11:04:00|92.04|92.02|92.02|91.96|92.06|92.02|92.02|91.96|16744
1612868650000|2021-02-09 11:04:10|92.04|91.98|92.04|92|92.04|92|92.04|91.98|5612
1612868690000|2021-02-09 11:04:50|92.06|92.02|92.1|92.02|92.1|92.06|92.06|92|17261
1612868700000|2021-02-09 11:05:00||92.04||92.06||92.06||92.04|1500
1612868710000|2021-02-09 11:05:10|||||||||59
1612868730000|2021-02-09 11:05:30||92.08||92.08||92.08||92.08|75
1612868740000|2021-02-09 11:05:40|92.12|92.1|92.14|92.1|92.14|92.1|92.12|92.1|9750
1612868750000|2021-02-09 11:05:50|92.12|92.08|92.1|92.02|92.12|92.08|92.08|92.02|5417
1612868760000|2021-02-09 11:06:00|92.08|92|92|91.96|92.08|92|92|91.96|3802
1612868780000|2021-02-09 11:06:20|92.02|91.98|92.02|91.96|92.02|91.98|92.02|91.96|385
1612868790000|2021-02-09 11:06:30|92.06|91.98|92.06|92|92.06|92|92.06|91.96|1539
1612868810000|2021-02-09 11:06:50|92.04|91.96|92|91.96|92.04|91.96|92|91.96|3927
1612868820000|2021-02-09 11:07:00|92.02|92|92|91.94|92.04|92|91.98|91.94|15265
1612868830000|2021-02-09 11:07:10|92.02|91.98|92.02|91.98|92.02|92|92|91.98|5836
1612868840000|2021-02-09 11:07:20|92.04|92|92.02|91.98|92.04|92|92.02|91.98|4944
1612868860000|2021-02-09 11:07:40|92|91.96|92|91.96|92.02|91.96|92|91.96|14993
1612868880000|2021-02-09 11:08:00|91.98|91.94|91.96|91.9|91.98|91.94|91.94|91.9|25983
1612868890000|2021-02-09 11:08:10|91.94|91.88|91.92|91.86|91.94|91.88|91.88|91.84|93186
1612868900000|2021-02-09 11:08:20|91.9|91.84|91.94|91.88|91.94|91.88|91.9|91.84|13611
1612868910000|2021-02-09 11:08:30|91.92|91.86|91.94|91.86|91.94|91.86|91.92|91.86|3832
1612868920000|2021-02-09 11:08:40|91.92|91.88|91.94|91.86|91.94|91.88|91.92|91.86|4317
1612868930000|2021-02-09 11:08:50|91.96|91.88|91.98|91.94|91.98|91.94|91.94|91.88|75143
1612868940000|2021-02-09 11:09:00|91.96||91.98||91.98||91.96||3520
1612868950000|2021-02-09 11:09:10|92|91.96|92.06|92.02|92.06|92.02|92|91.96|18232
1612868960000|2021-02-09 11:09:20|||||||||215
1612868970000|2021-02-09 11:09:30|92.08|92.04|92.14|92.1|92.14|92.1|92.08|92.02|11826
1612868980000|2021-02-09 11:09:40|92.16|92.16|92.22|92.18|92.22|92.18|92.16|92.12|37947
1612868990000|2021-02-09 11:09:50|92.24|92.22|92.28|92.24|92.28|92.24|92.24|92.18|14617
1612869000000|2021-02-09 11:10:00|92.3|92.26|92.42|92.38|92.42|92.38|92.3|92.24|8942
1612869010000|2021-02-09 11:10:10|92.44|92.42|92.5|92.46|92.5|92.46|92.44|92.38|20664
1612869020000|2021-02-09 11:10:20|92.52|92.48|92.54|92.48|92.54|92.5|92.52|92.44|6197
1612869030000|2021-02-09 11:10:30|92.52|92.46|92.48|92.46|92.52|92.48|92.44|92.34|40334
1612869040000|2021-02-09 11:10:40|92.46|92.4|92.44|92.34|92.46|92.46|92.44|92.32|1300
1612869060000|2021-02-09 11:11:00|92.42|92.38|92.46|92.38|92.48|92.44|92.42|92.36|11043
1612869070000|2021-02-09 11:11:10|92.44|92.36|92.42|92.34|92.44|92.36|92.38|92.32|13414
1612869080000|2021-02-09 11:11:20|92.4|92.32|92.36|92.32|92.4|92.32|92.36|92.28|3094
1612869090000|2021-02-09 11:11:30|92.38|92.34|92.44|92.4|92.44|92.4|92.38|92.34|15411
1612869100000|2021-02-09 11:11:40|||||||||1610
1612869110000|2021-02-09 11:11:50|92.46|92.42|92.46|92.42|92.46|92.42|92.44|92.38|4437
1612869120000|2021-02-09 11:12:00|92.48|92.44|92.48|92.44|92.48|92.44|92.48|92.4|437
1612869130000|2021-02-09 11:12:10|92.46|92.46|92.46|92.4|92.46|92.46|92.44|92.38|3351
1612869150000|2021-02-09 11:12:30|92.44|92.38|92.5|92.4|92.5|92.44|92.44|92.38|7355
1612869160000|2021-02-09 11:12:40|92.48|92.38|92.48|92.4|92.48|92.46|92.46|92.38|31081
1612869170000|2021-02-09 11:12:50|92.46|92.38|92.48|92.4|92.48|92.4|92.46|92.38|2120
1612869180000|2021-02-09 11:13:00|92.46|92.38|92.46|92.38|92.46|92.38|92.46|92.38|0
1612869190000|2021-02-09 11:13:10|92.48|92.4|92.42|92.34|92.48|92.4|92.4|92.32|10043
1612869200000|2021-02-09 11:13:20|92.4|92.32|92.26|92.18|92.42|92.34|92.22|92.14|35925
1612869210000|2021-02-09 11:13:30|92.24|92.16|92.22|92.14|92.24|92.16|92.22|92.14|1
1612869220000|2021-02-09 11:13:40|92.24|92.16|92.22|92.16|92.24|92.16|92.22|92.16|0
1612869230000|2021-02-09 11:13:50|92.2||92.2||92.2||92.2||0
1612869250000|2021-02-09 11:14:10|||||||||350
1612869260000|2021-02-09 11:14:20|92.22|92.18|92.22|92.18|92.22|92.18|92.22|92.18|1770
1612869270000|2021-02-09 11:14:30|92.2|92.16|92.14|92.1|92.2|92.16|92.14|92.1|3729
1612869280000|2021-02-09 11:14:40|92.12|92.08|92.08|92|92.14|92.08|92.06|92|4492
1612869290000|2021-02-09 11:14:50|92.06||92.06||92.06||92.06||16
1612869300000|2021-02-09 11:15:00|92.04|92.02|91.98|91.9|92.04|92.02|91.98|91.9|9165
1612869310000|2021-02-09 11:15:10|91.96|91.88|92.16|92.04|92.16|92.04|91.96|91.88|57729
1612869320000|2021-02-09 11:15:20|92.14|92.06|92.16|92.08|92.16|92.1|92.12|92.06|110
1612869330000|2021-02-09 11:15:30|92.18|92.1|92.24|92.12|92.24|92.12|92.18|92.1|4047
1612869340000|2021-02-09 11:15:40|92.26|92.14|92.32|92.22|92.32|92.22|92.26|92.14|40
1612869350000|2021-02-09 11:15:50|92.34|92.24|92.34|92.24|92.34|92.24|92.34|92.24|1460
1612869360000|2021-02-09 11:16:00|92.3|92.26|92.24|92.16|92.3|92.26|92.24|92.16|385
1612869380000|2021-02-09 11:16:20|92.26|92.26|92.28|92.2|92.3|92.26|92.26|92.18|10040
1612869390000|2021-02-09 11:16:30|92.3|92.22|92.3|92.22|92.3|92.24|92.3|92.22|34
1612869400000|2021-02-09 11:16:40|92.28|92.2|92.24|92.16|92.28|92.2|92.22|92.14|1113
1612869410000|2021-02-09 11:16:50|92.22|92.2|92.24|92.2|92.24|92.2|92.22|92.2|11
1612869420000|2021-02-09 11:17:00|92.26|92.22|92.38|92.28|92.38|92.28|92.26|92.22|9487
1612869430000|2021-02-09 11:17:10|92.4|92.3|92.44|92.36|92.44|92.36|92.4|92.3|4793
1612869450000|2021-02-09 11:17:30|92.46|92.38|92.48|92.36|92.5|92.4|92.46|92.36|2557
1612869460000|2021-02-09 11:17:40|92.46|92.38|92.42|92.36|92.48|92.4|92.4|92.32|9906
1612869470000|2021-02-09 11:17:50|92.4|92.38|92.4|92.34|92.42|92.38|92.38|92.32|9510
1612869540000|2021-02-09 11:19:00|92.42|92.36|92.46|92.4|92.46|92.4|92.42|92.36|5740
1612869550000|2021-02-09 11:19:10|92.44||92.46||92.46||92.44||62
1612869560000|2021-02-09 11:19:20|92.44||92.44||92.44||92.44||960
1612869580000|2021-02-09 11:19:40|92.46|92.42|92.5|92.44|92.5|92.44|92.46|92.42|3060
1612869600000|2021-02-09 11:20:00|92.48||92.5||92.5||92.48||1075
1612869640000|2021-02-09 11:20:40|92.46|92.4|92.38|92.34|92.46|92.4|92.38|92.34|4335
1612869650000|2021-02-09 11:20:50|92.4|92.36|92.42|92.34|92.42|92.36|92.4|92.34|3935
1612869700000|2021-02-09 11:21:40|92.4|92.36|92.4|92.36|92.4|92.36|92.4|92.36|63
1612869710000|2021-02-09 11:21:50||92.34||92.34||92.34||92.34|0
1612869730000|2021-02-09 11:22:10|||||||||1707
1612869750000|2021-02-09 11:22:30||92.32||92.32||92.32||92.32|2410
1612869780000|2021-02-09 11:23:00|92.38|92.3|92.34|92.26|92.38|92.3|92.34|92.26|1272
1612869790000|2021-02-09 11:23:10|92.32|92.24|92.32|92.24|92.34|92.24|92.32|92.24|0
1612869860000|2021-02-09 11:24:20|92.34|92.26|92.36|92.28|92.36|92.28|92.34|92.26|2232
1612869900000|2021-02-09 11:25:00|92.38|92.3|92.56|92.5|92.56|92.54|92.38|92.3|37257
1612869970000|2021-02-09 11:26:10||92.48||92.48||92.48||92.48|716
1612870000000|2021-02-09 11:26:40|||||||||250
1612870020000|2021-02-09 11:27:00|92.54|92.5|92.62|92.54|92.62|92.54|92.5|92.5|10113
1612870030000|2021-02-09 11:27:10|||||||||322
1612870050000|2021-02-09 11:27:30|||||||||1063
1612870060000|2021-02-09 11:27:40|92.64||92.64||92.64||92.64||115
1612870090000|2021-02-09 11:28:10|92.66|92.66|92.88|92.82|92.88|92.82|92.64|92.56|37147
1612870100000|2021-02-09 11:28:20|92.9|92.8|92.9|92.82|92.9|92.88|92.88|92.78|820
1612870110000|2021-02-09 11:28:30|92.92|92.84|92.92|92.84|92.94|92.86|92.92|92.84|3321
1612870120000|2021-02-09 11:28:40|92.9|92.86|92.9|92.84|92.9|92.86|92.88|92.8|10956
1612870130000|2021-02-09 11:28:50|92.88|92.82|92.9|92.84|92.92|92.84|92.88|92.78|30890
1612870140000|2021-02-09 11:29:00|92.92|92.86|93|92.94|93|92.94|92.9|92.82|21784
1612870150000|2021-02-09 11:29:10|93.02|92.96|93|92.94|93.08|93.04|93|92.92|39602
1612870160000|2021-02-09 11:29:20|93.02||93.04||93.04||93.02||346
1612870170000|2021-02-09 11:29:30|93.02|92.92|93.02|92.94|93.02|92.94|93.02|92.92|53722
1612870180000|2021-02-09 11:29:40|93|92.92|92.9|92.84|93|92.92|92.9|92.84|4532
1612870190000|2021-02-09 11:29:50|92.92|92.82|92.9|92.82|92.92|92.82|92.9|92.82|3500
1612870200000|2021-02-09 11:30:00|92.88|92.84|92.9|92.84|92.9|92.84|92.86|92.84|4500
1612870210000|2021-02-09 11:30:10|92.88|92.82|92.84|92.78|92.88|92.86|92.8|92.72|5293
1612870220000|2021-02-09 11:30:20|92.82||92.84||92.84||92.8||465
1612870240000|2021-02-09 11:30:40|92.82||92.84||92.84||92.82||5000
1612870250000|2021-02-09 11:30:50|92.82|92.74|92.76|92.66|92.82|92.74|92.76|92.64|2435
1612870260000|2021-02-09 11:31:00|92.74|92.64|92.62|92.54|92.74|92.64|92.62|92.54|4535
1612870270000|2021-02-09 11:31:10|92.6|92.52|92.62|92.54|92.62|92.56|92.6|92.52|8
1612870280000|2021-02-09 11:31:20|92.6|92.56|92.58|92.48|92.6|92.56|92.58|92.48|3877
1612870290000|2021-02-09 11:31:30|92.56|92.46|92.46|92.4|92.56|92.46|92.4|92.38|4648
1612870300000|2021-02-09 11:31:40|92.48|92.42|92.42|92.36|92.48|92.42|92.42|92.36|15224
1612870310000|2021-02-09 11:31:50|92.4|92.34|92.4|92.34|92.4|92.36|92.4|92.34|0
1612870320000|2021-02-09 11:32:00|92.42|92.32|92.36|92.3|92.42|92.34|92.36|92.3|15934
1612870340000|2021-02-09 11:32:20|92.34|92.28|92.34|92.26|92.34|92.28|92.34|92.26|379
1612870350000|2021-02-09 11:32:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|1090
1612870360000|2021-02-09 11:32:40|92.3|92.26|92.28|92.2|92.34|92.26|92.28|92.2|1263
1612870370000|2021-02-09 11:32:50|92.24|92.18|92.24|92.18|92.28|92.18|92.22|92.16|7108
1612870380000|2021-02-09 11:33:00|92.22|92.16|92.3|92.2|92.32|92.2|92.16|92.12|50321
1612870390000|2021-02-09 11:33:10||92.22||92.2||92.22||92.2|0
1612870430000|2021-02-09 11:33:50|92.28|92.22|92.3|92.24|92.3|92.24|92.28|92.22|734
1612870440000|2021-02-09 11:34:00|92.28|92.22|92.28|92.2|92.28|92.22|92.28|92.2|0
1612870490000|2021-02-09 11:34:50|92.26|92.18|92.16|92.1|92.26|92.2|92.16|92.1|9744
1612870500000|2021-02-09 11:35:00|||||||||142
1612870510000|2021-02-09 11:35:10|92.18|92.12|92.16|92.12|92.2|92.16|92.16|92.12|19401
1612870520000|2021-02-09 11:35:20|92.18|92.1|92.16|92.1|92.2|92.12|92.16|92.1|9737
1612870530000|2021-02-09 11:35:30|||||||||181
1612870540000|2021-02-09 11:35:40||92.12||92.12||92.12||92.12|0
1612870550000|2021-02-09 11:35:50|92.18|92.14|92.1|92.06|92.18|92.14|92.1|92.06|26417
1612870560000|2021-02-09 11:36:00|92.08|92.04|92.04|92|92.1|92.04|92|91.98|77865
1612870570000|2021-02-09 11:36:10|92.06|92.02|92.2|92.1|92.2|92.1|92.06|92.02|20928
1612870580000|2021-02-09 11:36:20|92.18||92.2||92.2||92.18||5379
1612870590000|2021-02-09 11:36:30|92.18|92.08|92.18|92.04|92.18|92.08|92.18|92.04|669
1612870610000|2021-02-09 11:36:50|92.16|92.02|92.1|92.02|92.16|92.02|92.1|92|5000
1612870620000|2021-02-09 11:37:00|92.08||92.08||92.08||92.08||25
1612870630000|2021-02-09 11:37:10|92.12|92.04|92.08|92.04|92.12|92.04|92.08|92.02|8812
1612870650000|2021-02-09 11:37:30|92.06|92|92.02|91.92|92.06|92|91.98|91.92|10561
1612870660000|2021-02-09 11:37:40|92.04|91.94|91.98|91.92|92.04|91.94|91.98|91.92|2177
1612870670000|2021-02-09 11:37:50|91.96|91.9|92.06|91.98|92.06|92.02|91.96|91.9|22447
1612870700000|2021-02-09 11:38:20|92.08|92.02|92.12|92.04|92.16|92.04|92.08|92.02|12664
1612870710000|2021-02-09 11:38:30||92.08||92.08||92.08||92.08|2013
1612870720000|2021-02-09 11:38:40|92.14|92.1|92.06|92|92.16|92.1|92.06|92|28362
1612870730000|2021-02-09 11:38:50|||||||||159
1612870740000|2021-02-09 11:39:00|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|458
1612870750000|2021-02-09 11:39:10|92.08|92|92.08|92|92.08|92|92.08|92|1660
1612870760000|2021-02-09 11:39:20|||||||||366
1612870780000|2021-02-09 11:39:40|92.1|92.02|92.08|92|92.1|92.02|92.08|92|609
1612870790000|2021-02-09 11:39:50||92.02||92||92.02||92|1080
1612870800000|2021-02-09 11:40:00|92.1|92.02|92.18|92.1|92.2|92.1|92.1|92.02|5083
1612870810000|2021-02-09 11:40:10|92.2|92.12|92.26|92.18|92.26|92.18|92.2|92.12|152
1612870820000|2021-02-09 11:40:20|92.28|92.2|92.3|92.22|92.32|92.22|92.28|92.2|0
1612870830000|2021-02-09 11:40:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|44
1612870860000|2021-02-09 11:41:00|92.3||92.3||92.3||92.3||110
1612870880000|2021-02-09 11:41:20|92.32|92.26|92.36|92.26|92.38|92.26|92.32|92.26|147
1612870890000|2021-02-09 11:41:30|92.38|92.28|92.38|92.3|92.38|92.3|92.36|92.28|502
1612870900000|2021-02-09 11:41:40||92.32||92.32||92.32||92.32|895
1612870910000|2021-02-09 11:41:50||92.34||92.34||92.34||92.34|1614
1612870920000|2021-02-09 11:42:00|92.42|92.36|92.44|92.38|92.44|92.4|92.42|92.36|8784
1612870930000|2021-02-09 11:42:10|92.46||92.46||92.46||92.44||0
1612870950000|2021-02-09 11:42:30|92.4|92.4|92.32|92.24|92.46|92.4|92.32|92.24|27271
1612870960000|2021-02-09 11:42:40|92.34|92.26|92.34|92.24|92.34|92.26|92.32|92.22|0
1612870970000|2021-02-09 11:42:50|92.32||92.32||92.32||92.32||0
1612870980000|2021-02-09 11:43:00|92.3|92.22|92.3|92.22|92.32|92.22|92.3|92.22|4229
1612870990000|2021-02-09 11:43:10|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|336
1612871000000|2021-02-09 11:43:20|92.34|92.26|92.4|92.36|92.4|92.36|92.34|92.26|7746
1612871010000|2021-02-09 11:43:30|92.44|92.38|92.46|92.4|92.46|92.4|92.44|92.38|5144
1612871020000|2021-02-09 11:43:40|92.48||92.48||92.48||92.48||3200
1612871030000|2021-02-09 11:43:50|92.46|92.38|92.48|92.38|92.48|92.38|92.42|92.36|2075
1612871040000|2021-02-09 11:44:00|92.46|92.36|92.46|92.36|92.48|92.42|92.46|92.36|5105
1612871060000|2021-02-09 11:44:20||92.38||92.38||92.38||92.38|400
1612871090000|2021-02-09 11:44:50|92.44|92.36|92.46|92.38|92.46|92.38|92.44|92.36|163
1612871100000|2021-02-09 11:45:00|92.44||92.46||92.46||92.44||21
1612871110000|2021-02-09 11:45:10|92.44|92.36|92.46|92.36|92.46|92.36|92.44|92.36|1350
1612871120000|2021-02-09 11:45:20||92.38||92.38||92.38||92.38|3
1612871130000|2021-02-09 11:45:30||92.4||92.38||92.4||92.38|435
1612871140000|2021-02-09 11:45:40||92.4||92.4||92.4||92.4|100
1612871160000|2021-02-09 11:46:00||92.38||92.38||92.38||92.38|387
1612871180000|2021-02-09 11:46:20|||||||||792
1612871190000|2021-02-09 11:46:30|92.44||92.46||92.46||92.44||0
1612871220000|2021-02-09 11:47:00|92.44|92.4|92.48|92.4|92.48|92.4|92.44|92.4|4117
1612871260000|2021-02-09 11:47:40|||||||||526
1612871310000|2021-02-09 11:48:30|||||||||2679
1612871340000|2021-02-09 11:49:00|92.46||92.46||92.48||92.46||1265
1612871370000|2021-02-09 11:49:30||92.38||92.38||92.38||92.38|256
1612871400000|2021-02-09 11:50:00|92.44||92.44||92.44||92.44||70
1612871410000|2021-02-09 11:50:10||92.4||92.4||92.4||92.4|0
1612871430000|2021-02-09 11:50:30|92.42|92.38|92.4|92.34|92.42|92.38|92.4|92.34|1974
1612871460000|2021-02-09 11:51:00|92.42|92.36|92.46|92.4|92.46|92.42|92.42|92.36|5659
1612871480000|2021-02-09 11:51:20|92.48|92.42|92.48|92.44|92.5|92.46|92.48|92.42|9175
1612871490000|2021-02-09 11:51:30|92.5|92.46|92.46|92.4|92.54|92.46|92.46|92.4|5810
1612871500000|2021-02-09 11:51:40|92.44|92.38|92.44|92.38|92.46|92.38|92.44|92.38|5522
1612871510000|2021-02-09 11:51:50|||||||||3
1612871520000|2021-02-09 11:52:00|92.46||92.46||92.46||92.46||0
1612871530000|2021-02-09 11:52:10|92.48|92.4|92.5|92.42|92.5|92.42|92.48|92.38|5207
1612871550000|2021-02-09 11:52:30||92.44||92.44||92.44||92.44|486
1612871560000|2021-02-09 11:52:40|||||||||50
1612871570000|2021-02-09 11:52:50|||||||||180
1612871580000|2021-02-09 11:53:00||92.46||92.46||92.46||92.46|10
1612871590000|2021-02-09 11:53:10||92.44||92.44||92.44||92.44|125
1612871650000|2021-02-09 11:54:10|92.48|92.42|92.46|92.4|92.48|92.42|92.44|92.38|19074
1612871660000|2021-02-09 11:54:20|92.48|92.38|92.46|92.38|92.48|92.38|92.46|92.38|0
1612871670000|2021-02-09 11:54:30|92.44||92.44||92.44||92.44||23
1612871680000|2021-02-09 11:54:40|92.46||92.46||92.46||92.46||1270
1612871700000|2021-02-09 11:55:00|||||||||1426
1612871740000|2021-02-09 11:55:40|92.44|92.4|92.48|92.4|92.48|92.4|92.44|92.4|2331
1612871750000|2021-02-09 11:55:50|92.46||92.46||92.46||92.46||0
1612871760000|2021-02-09 11:56:00|92.48||92.46||92.48||92.46||7
1612871780000|2021-02-09 11:56:20|92.44|92.38|92.48|92.4|92.48|92.4|92.38|92.32|13980
1612871790000|2021-02-09 11:56:30|92.5|92.42|92.46|92.4|92.5|92.42|92.46|92.4|0
1612871820000|2021-02-09 11:57:00|92.48|92.42|92.46|92.4|92.48|92.42|92.46|92.4|0
1612871840000|2021-02-09 11:57:20|92.44|92.38|92.42|92.32|92.44|92.38|92.42|92.32|2278
1612871850000|2021-02-09 11:57:30|92.4|92.34|92.46|92.4|92.46|92.4|92.4|92.32|10533
1612871860000|2021-02-09 11:57:40|||||||||36
1612871870000|2021-02-09 11:57:50|92.48|92.42|92.5|92.44|92.5|92.44|92.48|92.42|3617
1612871940000|2021-02-09 11:59:00|92.44|92.42|92.4|92.32|92.44|92.42|92.4|92.3|6156
1612871950000|2021-02-09 11:59:10||92.3||92.3||92.3||92.3|31
1612871960000|2021-02-09 11:59:20|92.42|92.32|92.4|92.32|92.44|92.36|92.4|92.32|9545
1612871970000|2021-02-09 11:59:30|92.42|92.34|92.42|92.34|92.44|92.34|92.42|92.34|0
1612871990000|2021-02-09 11:59:50|||||||||2678
1612872000000|2021-02-09 12:00:00|92.4||92.38||92.4||92.38||397
1612872010000|2021-02-09 12:00:10|92.4||92.4||92.4||92.4||103
1612872020000|2021-02-09 12:00:20|||||||||1333
1612872030000|2021-02-09 12:00:30||92.32||92.34||92.34||92.32|131
1612872050000|2021-02-09 12:00:50|92.38|92.32|92.4|92.32|92.4|92.32|92.38|92.32|935
1612872060000|2021-02-09 12:01:00|||||||||1063
1612872100000|2021-02-09 12:01:40|92.38||92.38||92.38||92.38||9
1612872120000|2021-02-09 12:02:00|92.4|92.34|92.4|92.34|92.4|92.36|92.4|92.32|28
1612872130000|2021-02-09 12:02:10|92.42|92.36|92.44|92.4|92.48|92.4|92.42|92.36|4471
1612872150000|2021-02-09 12:02:30|92.48|92.42|92.44|92.4|92.48|92.42|92.44|92.4|4913
1612872160000|2021-02-09 12:02:40|92.42|92.38|92.48|92.4|92.5|92.4|92.42|92.36|2568
1612872170000|2021-02-09 12:02:50|92.46|92.38|92.44|92.36|92.46|92.38|92.44|92.34|1254
1612872180000|2021-02-09 12:03:00|92.42||92.42||92.46||92.42||0
1612872220000|2021-02-09 12:03:40|||||||||757
1612872230000|2021-02-09 12:03:50|||||||||150
1612872240000|2021-02-09 12:04:00|||||||||2123
1612872270000|2021-02-09 12:04:30|92.46|92.38|92.48|92.4|92.5|92.4|92.46|92.38|2797
1612872280000|2021-02-09 12:04:40|92.5|92.42|92.5|92.42|92.5|92.42|92.48|92.42|200
1612872300000|2021-02-09 12:05:00|92.48|92.4|92.46|92.38|92.48|92.4|92.46|92.38|1625
1612872310000|2021-02-09 12:05:10|92.44|92.36|92.5|92.4|92.5|92.42|92.44|92.36|459
1612872320000|2021-02-09 12:05:20|92.48|92.38|92.48|92.4|92.48|92.4|92.46|92.38|622
1612872340000|2021-02-09 12:05:40||92.42||92.42||92.42||92.42|0
1612872380000|2021-02-09 12:06:20|92.46||92.46||92.46||92.46||2701
1612872390000|2021-02-09 12:06:30|92.44|92.4|92.36|92.28|92.44|92.4|92.34|92.26|3135
1612872400000|2021-02-09 12:06:40|92.38|92.3|92.4|92.34|92.4|92.34|92.38|92.3|464
1612872440000|2021-02-09 12:07:20|92.38|92.36|92.34|92.24|92.38|92.36|92.34|92.24|15179
1612872450000|2021-02-09 12:07:30|||||||||107
1612872500000|2021-02-09 12:08:20|92.36|92.26|92.32|92.24|92.36|92.28|92.32|92.24|13604
1612872520000|2021-02-09 12:08:40|||||||||102
1612872540000|2021-02-09 12:09:00|92.28|92.22|92.24|92.18|92.32|92.22|92.24|92.16|7828
1612872550000|2021-02-09 12:09:10|92.22|92.16|92.24|92.14|92.26|92.16|92.22|92.12|950
1612872560000|2021-02-09 12:09:20|92.26|92.16|92.3|92.22|92.3|92.26|92.26|92.16|41709
1612872590000|2021-02-09 12:09:50|92.32|92.24|92.34|92.24|92.34|92.24|92.32|92.24|2605
1612872600000|2021-02-09 12:10:00|92.32|92.22|92.34|92.24|92.34|92.24|92.32|92.22|0
1612872610000|2021-02-09 12:10:10|92.32|92.22|92.32|92.22|92.32|92.24|92.32|92.22|0
1612872620000|2021-02-09 12:10:20||92.24||92.24||92.24||92.24|500
1612872630000|2021-02-09 12:10:30|92.3|92.22|92.32|92.22|92.32|92.22|92.3|92.22|0
1612872640000|2021-02-09 12:10:40||92.24||92.24||92.24||92.24|866
1612872650000|2021-02-09 12:10:50||92.22||92.22||92.22||92.22|0
1612872660000|2021-02-09 12:11:00|92.3||92.3||92.3||92.3||31
1612872680000|2021-02-09 12:11:20|||||||||1064
1612872690000|2021-02-09 12:11:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|1765
1612872710000|2021-02-09 12:11:50|92.3||92.3||92.3||92.3||211
1612872730000|2021-02-09 12:12:10|92.28|92.22|92.24|92.2|92.28|92.22|92.24|92.2|2005
1612872740000|2021-02-09 12:12:20|92.22|92.18|92.24|92.16|92.24|92.18|92.2|92.12|1638
1612872750000|2021-02-09 12:12:30|92.22|92.14|92.24|92.14|92.24|92.14|92.22|92.12|2
1612872760000|2021-02-09 12:12:40|92.22|92.12|92.24|92.14|92.24|92.14|92.22|92.12|0
1612872830000|2021-02-09 12:13:50|92.26|92.16|92.26|92.18|92.26|92.18|92.24|92.16|3396
1612872850000|2021-02-09 12:14:10|||||||||151
1612872860000|2021-02-09 12:14:20|92.28|92.2|92.32|92.26|92.32|92.26|92.28|92.2|8948
1612872880000|2021-02-09 12:14:40|92.3||92.32||92.32||92.3||335
1612872890000|2021-02-09 12:14:50|92.34|92.28|92.34|92.3|92.34|92.3|92.34|92.28|2350
1612872900000|2021-02-09 12:15:00|92.36|92.32|92.4|92.34|92.4|92.34|92.36|92.32|430
1612872910000|2021-02-09 12:15:10||92.36||92.36||92.36||92.36|43
1612872920000|2021-02-09 12:15:20|||||||||289
1612872970000|2021-02-09 12:16:10|92.42|92.38|92.5|92.44|92.5|92.44|92.42|92.38|11220
1612872980000|2021-02-09 12:16:20|92.52|92.46|92.56|92.5|92.6|92.5|92.52|92.46|2200
1612872990000|2021-02-09 12:16:30|92.6|92.52|92.66|92.58|92.68|92.58|92.6|92.52|552
1612873010000|2021-02-09 12:16:50|92.68|92.6|92.72|92.64|92.72|92.64|92.68|92.6|1350
1612873020000|2021-02-09 12:17:00|92.74|92.62|92.66|92.6|92.74|92.62|92.62|92.58|20003
1612873050000|2021-02-09 12:17:30|||||||||359
1612873080000|2021-02-09 12:18:00|92.64|92.58|92.64|92.56|92.66|92.6|92.6|92.56|4057
1612873100000|2021-02-09 12:18:20|92.62|92.58|92.66|92.58|92.66|92.58|92.62|92.58|518
1612873110000|2021-02-09 12:18:30|||||||||982
1612873120000|2021-02-09 12:18:40|92.64|92.56|92.48|92.44|92.64|92.56|92.48|92.42|4980
1612873130000|2021-02-09 12:18:50|92.52|92.42|92.52|92.44|92.52|92.44|92.42|92.34|6569
1612873140000|2021-02-09 12:19:00|92.54|92.46|92.52|92.46|92.54|92.46|92.5|92.46|1834
1612873170000|2021-02-09 12:19:30|92.54|92.48|92.56|92.5|92.56|92.52|92.54|92.48|7513
1612873180000|2021-02-09 12:19:40||92.48||92.48||92.48||92.48|0
1612873190000|2021-02-09 12:19:50|92.58|92.5|92.62|92.56|92.62|92.56|92.56|92.5|4037
1612873200000|2021-02-09 12:20:00|92.6|92.54|92.58|92.48|92.6|92.54|92.56|92.48|2154
1612873210000|2021-02-09 12:20:10|92.56||92.56||92.56||92.56||0
1612873230000|2021-02-09 12:20:30|92.54|92.46|92.46|92.4|92.54|92.46|92.46|92.4|2070
1612873240000|2021-02-09 12:20:40||92.38||92.4||92.4||92.38|82
1612873250000|2021-02-09 12:20:50|92.48|92.42|92.5|92.42|92.5|92.42|92.48|92.42|5700
1612873260000|2021-02-09 12:21:00|92.48||92.46||92.48||92.46||0
1612873270000|2021-02-09 12:21:10|92.44|92.4|92.44|92.36|92.44|92.4|92.44|92.34|1976
1612873280000|2021-02-09 12:21:20|92.42|92.34|92.4|92.34|92.42|92.34|92.36|92.32|161
1612873290000|2021-02-09 12:21:30|92.38|92.32|92.4|92.34|92.4|92.34|92.38|92.32|1165
1612873350000|2021-02-09 12:22:30|92.38||92.38||92.38||92.38||177
1612873410000|2021-02-09 12:23:30|92.4|92.36|92.46|92.4|92.46|92.4|92.4|92.36|3513
1612873420000|2021-02-09 12:23:40|||||||||172
1612873430000|2021-02-09 12:23:50|92.48|92.42|92.52|92.44|92.56|92.52|92.48|92.42|4167
1612873440000|2021-02-09 12:24:00|92.54|92.46|92.52|92.44|92.54|92.46|92.48|92.44|6661
1612873470000|2021-02-09 12:24:30||92.46||92.46||92.46||92.46|25
1612873510000|2021-02-09 12:25:10|||||||||527
1612873540000|2021-02-09 12:25:40|||||||||2353
1612873550000|2021-02-09 12:25:50|92.5|92.42|92.44|92.36|92.5|92.42|92.44|92.34|7007
1612873560000|2021-02-09 12:26:00|92.46|92.38|92.48|92.4|92.48|92.42|92.44|92.38|2579
1612873570000|2021-02-09 12:26:10|92.46||92.46||92.46||92.46||0
1612873580000|2021-02-09 12:26:20|92.44||92.44||92.44||92.44||60
1612873590000|2021-02-09 12:26:30|92.42|92.38|92.38|92.32|92.42|92.38|92.38|92.32|1264
1612873650000|2021-02-09 12:27:30|92.36||92.36||92.36||92.36||859
1612873660000|2021-02-09 12:27:40|92.38|92.34|92.4|92.36|92.4|92.36|92.38|92.34|5519
1612873670000|2021-02-09 12:27:50|92.42|92.34|92.44|92.38|92.44|92.38|92.42|92.34|3667
1612873690000|2021-02-09 12:28:10||92.4||92.4||92.4||92.4|50
1612873740000|2021-02-09 12:29:00|92.42|92.38|92.38|92.32|92.42|92.38|92.38|92.32|8021
1612873750000|2021-02-09 12:29:10||92.34||92.34||92.34||92.34|0
1612873760000|2021-02-09 12:29:20|92.4|92.36|92.44|92.36|92.44|92.38|92.4|92.34|390
1612873780000|2021-02-09 12:29:40|||||||||960
1612873790000|2021-02-09 12:29:50|92.42|92.34|92.38|92.32|92.42|92.34|92.38|92.3|4719
1612873800000|2021-02-09 12:30:00|92.36|92.3|92.4|92.34|92.4|92.38|92.36|92.3|6044
1612873810000|2021-02-09 12:30:10|92.38|92.36|92.44|92.38|92.44|92.38|92.38|92.36|369
1612873840000|2021-02-09 12:30:40|92.46|92.4|92.48|92.42|92.48|92.42|92.46|92.4|8417
1612873880000|2021-02-09 12:31:20|92.46||92.46||92.46||92.46||0
1612873910000|2021-02-09 12:31:50|92.48||92.48||92.48||92.48||16
1612873940000|2021-02-09 12:32:20|92.46|92.4|92.46|92.38|92.46|92.4|92.46|92.38|3093
1612873950000|2021-02-09 12:32:30|92.48|92.4|92.52|92.44|92.52|92.44|92.48|92.4|1500
1612873980000|2021-02-09 12:33:00|92.54|92.46|92.54|92.5|92.54|92.5|92.54|92.46|8225
1612874000000|2021-02-09 12:33:20|92.56|92.52|92.62|92.54|92.62|92.56|92.56|92.52|13631
1612874040000|2021-02-09 12:34:00||92.56||92.56||92.56||92.54|400
1612874090000|2021-02-09 12:34:50|92.6||92.6||92.6||92.6||55
1612874100000|2021-02-09 12:35:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|19
1612874110000|2021-02-09 12:35:10|||||||||863
1612874120000|2021-02-09 12:35:20|92.6||92.6||92.6||92.6||53
1612874130000|2021-02-09 12:35:30|92.58|92.52|92.54|92.5|92.58|92.54|92.54|92.5|4574
1612874160000|2021-02-09 12:36:00|92.52|92.48|92.5|92.42|92.52|92.48|92.5|92.42|14428
1612874170000|2021-02-09 12:36:10|92.48||92.48||92.5||92.46||149
1612874200000|2021-02-09 12:36:40|92.46||92.48||92.48||92.46||39
1612874210000|2021-02-09 12:36:50|92.46|92.4|92.42|92.34|92.46|92.4|92.42|92.34|3365
1612874220000|2021-02-09 12:37:00|92.4|92.32|92.34|92.28|92.4|92.32|92.3|92.28|7063
1612874230000|2021-02-09 12:37:10|92.32|92.26|92.3|92.24|92.34|92.28|92.3|92.24|4881
1612874250000|2021-02-09 12:37:30|92.32|92.26|92.34|92.28|92.34|92.3|92.32|92.26|9692
1612874270000|2021-02-09 12:37:50||92.26||92.26||92.26||92.26|70
1612874280000|2021-02-09 12:38:00|92.32|92.24|92.32|92.24|92.32|92.26|92.32|92.24|0
1612874290000|2021-02-09 12:38:10|92.3|92.26|92.28|92.24|92.3|92.26|92.28|92.24|91
1612874300000|2021-02-09 12:38:20|92.26|92.22|92.2|92.14|92.28|92.22|92.2|92.14|7614
1612874320000|2021-02-09 12:38:40||92.16||92.16||92.16||92.16|350
1612874330000|2021-02-09 12:38:50|92.22|92.18|92.26|92.22|92.26|92.22|92.22|92.18|9395
1612874340000|2021-02-09 12:39:00|92.28|92.24|92.3|92.24|92.3|92.24|92.28|92.24|6041
1612874360000|2021-02-09 12:39:20|92.32|92.26|92.36|92.28|92.36|92.28|92.32|92.26|2287
1612874380000|2021-02-09 12:39:40|92.38|92.3|92.44|92.36|92.44|92.36|92.38|92.3|4917
1612874410000|2021-02-09 12:40:10|92.42|92.38|92.44|92.38|92.44|92.38|92.42|92.36|147
1612874420000|2021-02-09 12:40:20||92.36||92.38||92.38||92.36|94
1612874430000|2021-02-09 12:40:30||92.36||92.36||92.38||92.36|2163
1612874440000|2021-02-09 12:40:40||92.38||92.38||92.38||92.36|20
1612874450000|2021-02-09 12:40:50||92.36||92.36||92.38||92.36|48
1612874460000|2021-02-09 12:41:00|92.46|92.38|92.48|92.4|92.48|92.4|92.46|92.38|3920
1612874480000|2021-02-09 12:41:20|92.5|92.42|92.52|92.46|92.52|92.46|92.5|92.42|4795
1612874490000|2021-02-09 12:41:30|||||||||541
1612874500000|2021-02-09 12:41:40|92.5|92.44|92.5|92.46|92.52|92.46|92.5|92.44|3346
1612874510000|2021-02-09 12:41:50|92.52|92.44|92.58|92.52|92.62|92.56|92.52|92.44|14656
1612874520000|2021-02-09 12:42:00|92.56|92.54|92.58|92.52|92.58|92.54|92.56|92.52|6582
1612874540000|2021-02-09 12:42:20||92.54||92.54||92.54||92.54|373
1612874550000|2021-02-09 12:42:30|92.56|92.52|92.54|92.48|92.56|92.52|92.54|92.46|7457
1612874560000|2021-02-09 12:42:40|92.52||92.52||92.52||92.52||0
1612874580000|2021-02-09 12:43:00|||||||||2
1612874590000|2021-02-09 12:43:10|||||||||3214
1612874630000|2021-02-09 12:43:50|92.5|92.46|92.48|92.42|92.5|92.46|92.48|92.42|3987
1612874640000|2021-02-09 12:44:00||92.4||92.4||92.4||92.4|0
1612874650000|2021-02-09 12:44:10|92.46|92.42|92.48|92.42|92.48|92.42|92.46|92.42|3790
1612874680000|2021-02-09 12:44:40|||||||||1063
1612874690000|2021-02-09 12:44:50|92.46|92.4|92.48|92.42|92.48|92.42|92.46|92.4|8342
1612874700000|2021-02-09 12:45:00||92.44||92.42||92.44||92.42|0
1612874710000|2021-02-09 12:45:10|92.5|92.44|92.52|92.44|92.52|92.44|92.5|92.42|1476
1612874720000|2021-02-09 12:45:20||92.46||92.46||92.46||92.46|0
1612874740000|2021-02-09 12:45:40|92.54|92.48|92.54|92.5|92.54|92.5|92.54|92.48|815
1612874750000|2021-02-09 12:45:50|||||||||749
1612874770000|2021-02-09 12:46:10|92.52|92.48|92.54|92.48|92.54|92.48|92.5|92.46|4632
1612874800000|2021-02-09 12:46:40|92.56|92.5|92.56|92.5|92.56|92.5|92.56|92.5|2979
1612874810000|2021-02-09 12:46:50|92.58|92.52|92.62|92.56|92.62|92.56|92.58|92.52|10006
1612874820000|2021-02-09 12:47:00||92.54||92.56||92.56||92.54|6803
1612874830000|2021-02-09 12:47:10|92.64|92.58|92.62|92.54|92.68|92.6|92.62|92.54|10243
1612874840000|2021-02-09 12:47:20|||||||||750
1612874850000|2021-02-09 12:47:30|92.64|92.56|92.68|92.6|92.68|92.6|92.64|92.56|2500
1612874870000|2021-02-09 12:47:50|92.66|92.58|92.66|92.6|92.66|92.6|92.6|92.52|12205
1612874880000|2021-02-09 12:48:00|||||||||1310
1612874900000|2021-02-09 12:48:20|92.68||92.68||92.68||92.68||3487
1612874930000|2021-02-09 12:48:50|||||||||212
1612874940000|2021-02-09 12:49:00|92.66|92.58|92.68|92.6|92.68|92.6|92.66|92.58|11
1612874970000|2021-02-09 12:49:30|||||||||16088
1612874990000|2021-02-09 12:49:50|||||||||8500
1612875000000|2021-02-09 12:50:00|92.7|92.64|92.72|92.66|92.72|92.66|92.7|92.64|2719
1612875030000|2021-02-09 12:50:30|92.74||92.72||92.74||92.72||105
1612875040000|2021-02-09 12:50:40|92.7||92.7||92.7||92.7||0
1612875050000|2021-02-09 12:50:50|92.68|92.64|92.68|92.62|92.68|92.64|92.68|92.62|513
1612875070000|2021-02-09 12:51:10|92.7|92.64|92.68|92.62|92.7|92.64|92.68|92.62|4573
1612875080000|2021-02-09 12:51:20|||||||||1000
1612875100000|2021-02-09 12:51:40|92.7|92.64|92.7|92.64|92.7|92.64|92.7|92.64|6439
1612875120000|2021-02-09 12:52:00|92.66||92.66||92.66||92.66||6122
1612875130000|2021-02-09 12:52:10|92.68||92.68||92.68||92.68||2388
1612875140000|2021-02-09 12:52:20|||||||||524
1612875160000|2021-02-09 12:52:40|92.66|92.62|92.68|92.6|92.7|92.62|92.64|92.58|11841
1612875170000|2021-02-09 12:52:50|92.66|92.58|92.66|92.6|92.66|92.6|92.66|92.58|73
1612875180000|2021-02-09 12:53:00||92.58||92.58||92.58||92.58|271
1612875220000|2021-02-09 12:53:40|||||||||14243
1612875240000|2021-02-09 12:54:00||92.6||92.6||92.6||92.6|334
1612875250000|2021-02-09 12:54:10|92.68|92.62|92.7|92.64|92.7|92.64|92.68|92.62|1860
1612875260000|2021-02-09 12:54:20|92.68|92.62|92.68|92.6|92.68|92.62|92.68|92.6|110
1612875270000|2021-02-09 12:54:30|92.7|92.62|92.7|92.62|92.7|92.62|92.68|92.62|7766
1612875280000|2021-02-09 12:54:40|92.68||92.68||92.68||92.68||0
1612875300000|2021-02-09 12:55:00|92.64|92.6|92.64|92.6|92.64|92.6|92.64|92.6|277
1612875310000|2021-02-09 12:55:10|92.66|92.62|92.66|92.6|92.66|92.62|92.66|92.6|3773
1612875320000|2021-02-09 12:55:20|92.64|92.58|92.64|92.56|92.64|92.58|92.6|92.56|1044
1612875330000|2021-02-09 12:55:30|92.62||92.62||92.62||92.62||0
1612875380000|2021-02-09 12:56:20|92.6|92.54|92.68|92.64|92.68|92.64|92.54|92.5|18741
1612875390000|2021-02-09 12:56:30|92.7|92.62|92.66|92.6|92.7|92.62|92.66|92.6|53
1612875400000|2021-02-09 12:56:40|92.68|92.62|92.74|92.66|92.74|92.66|92.68|92.62|7962
1612875410000|2021-02-09 12:56:50|92.72||92.72||92.72||92.72||245
1612875440000|2021-02-09 12:57:20|92.74|92.68|92.78|92.72|92.78|92.72|92.74|92.68|3279
1612875450000|2021-02-09 12:57:30|92.76|92.68|92.76|92.7|92.76|92.7|92.76|92.68|3057
1612875460000|2021-02-09 12:57:40|92.78||92.78||92.78||92.78||4464
1612875480000|2021-02-09 12:58:00|||||||||312
1612875500000|2021-02-09 12:58:20|92.76|92.68|92.72|92.64|92.78|92.68|92.7|92.64|1263
1612875530000|2021-02-09 12:58:50|92.74|92.66|92.78|92.7|92.78|92.7|92.74|92.66|3121
1612875540000|2021-02-09 12:59:00|92.76||92.76||92.76||92.76||40
1612875560000|2021-02-09 12:59:20|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|1490
1612875580000|2021-02-09 12:59:40|92.76||92.78||92.78||92.76||11
1612875590000|2021-02-09 12:59:50|92.76||92.76||92.76||92.76||0
1612875600000|2021-02-09 13:00:00|92.78|92.74|92.76|92.74|92.78|92.74|92.76|92.74|1036
1612875610000|2021-02-09 13:00:10|92.78|92.72|92.76|92.72|92.78|92.72|92.76|92.68|3545
1612875620000|2021-02-09 13:00:20|92.78|92.74|92.76|92.7|92.78|92.74|92.76|92.68|12020
1612875630000|2021-02-09 13:00:30||92.68||92.7||92.7||92.68|0
1612875640000|2021-02-09 13:00:40|92.78|92.72|92.82|92.76|92.82|92.76|92.76|92.72|12523
1612875700000|2021-02-09 13:01:40|92.84|92.78|92.86|92.8|92.88|92.82|92.84|92.78|4397
1612875710000|2021-02-09 13:01:50|||||||||2725
1612875720000|2021-02-09 13:02:00|92.8|92.78|92.84|92.76|92.86|92.78|92.8|92.74|48282
1612875730000|2021-02-09 13:02:10|92.74|92.8|92.74|92.7|92.82|92.8|92.74|92.7|44284
1612875740000|2021-02-09 13:02:20|92.72|92.68|92.72|92.64|92.72|92.68|92.72|92.64|2940
1612875760000|2021-02-09 13:02:40|92.7||92.7||92.7||92.7||75
1612875770000|2021-02-09 13:02:50|92.72|92.66|92.74|92.66|92.74|92.66|92.7|92.66|781
1612875780000|2021-02-09 13:03:00||92.68||92.68||92.68||92.68|500
1612875800000|2021-02-09 13:03:20|92.72||92.72||92.72||92.72||571
1612875810000|2021-02-09 13:03:30|||||||||1067
1612875830000|2021-02-09 13:03:50|||||||||1061
1612875840000|2021-02-09 13:04:00|||||||||1092
1612875850000|2021-02-09 13:04:10|92.68|92.64|92.64|92.56|92.68|92.64|92.64|92.54|5338
1612875860000|2021-02-09 13:04:20||92.58||92.58||92.58||92.58|100
1612875870000|2021-02-09 13:04:30|92.66|92.6|92.7|92.62|92.7|92.64|92.66|92.6|659
1612875880000|2021-02-09 13:04:40|||||||||1250
1612875890000|2021-02-09 13:04:50|92.72|92.64|92.74|92.66|92.74|92.7|92.7|92.6|12418
1612875900000|2021-02-09 13:05:00|92.7|92.68|92.74|92.68|92.74|92.68|92.7|92.68|3870
1612875960000|2021-02-09 13:06:00||92.66||92.66||92.66||92.64|358
1612875970000|2021-02-09 13:06:10|92.76|92.68|92.76|92.7|92.76|92.72|92.74|92.68|16257
1612875980000|2021-02-09 13:06:20||92.68||92.72||92.72||92.68|0
1612876010000|2021-02-09 13:06:50|92.78|92.74|92.8|92.76|92.8|92.76|92.76|92.74|1494
1612876020000|2021-02-09 13:07:00|92.84|92.78|92.84|92.76|92.86|92.78|92.84|92.76|7150
1612876030000|2021-02-09 13:07:10|||||||||10087
1612876040000|2021-02-09 13:07:20|||||||||26675
1612876080000|2021-02-09 13:08:00|92.82|92.72|92.78|92.72|92.82|92.74|92.78|92.72|3798
1612876100000|2021-02-09 13:08:20|92.8|92.74|92.82|92.74|92.82|92.74|92.8|92.74|4619
1612876110000|2021-02-09 13:08:30|92.8||92.82||92.82||92.8||147
1612876140000|2021-02-09 13:09:00|92.8||92.8||92.8||92.8||0
1612876150000|2021-02-09 13:09:10|92.82|92.76|92.82|92.76|92.82|92.76|92.82|92.76|1392
1612876160000|2021-02-09 13:09:20|92.84|92.78|92.76|92.72|92.84|92.8|92.76|92.72|15992
1612876170000|2021-02-09 13:09:30|92.74||92.76||92.76||92.74||6
1612876200000|2021-02-09 13:10:00|92.74|92.7|92.74|92.66|92.74|92.7|92.72|92.64|1731
1612876210000|2021-02-09 13:10:10|||||||||539
1612876220000|2021-02-09 13:10:20|||||||||47
1612876230000|2021-02-09 13:10:30|92.72||92.72||92.74||92.72||2382
1612876250000|2021-02-09 13:10:50|92.7||92.7||92.7||92.7||301
1612876270000|2021-02-09 13:11:10|92.68|92.64|92.64|92.56|92.68|92.64|92.64|92.56|1106
1612876300000|2021-02-09 13:11:40|92.62||92.62||92.62||92.62||75
1612876320000|2021-02-09 13:12:00|92.6|92.54|92.58|92.52|92.6|92.54|92.58|92.5|691
1612876330000|2021-02-09 13:12:10|92.56|92.5|92.62|92.54|92.62|92.56|92.56|92.5|1125
1612876340000|2021-02-09 13:12:20|92.6|92.52|92.6|92.52|92.62|92.54|92.6|92.52|2532
1612876350000|2021-02-09 13:12:30||92.5||92.52||92.52||92.5|35
1612876360000|2021-02-09 13:12:40|92.58|92.5|92.6|92.52|92.6|92.52|92.58|92.5|1108
1612876380000|2021-02-09 13:13:00|||||||||35818
1612876400000|2021-02-09 13:13:20|92.58|92.5|92.46|92.38|92.58|92.5|92.44|92.38|14713
1612876410000|2021-02-09 13:13:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|40
1612876420000|2021-02-09 13:13:40|92.46|92.34|92.32|92.22|92.46|92.44|92.32|92.22|29873
1612876440000|2021-02-09 13:14:00|92.3|92.2|92.28|92.2|92.3|92.2|92.28|92.2|0
1612876460000|2021-02-09 13:14:20|||||||||312
1612876510000|2021-02-09 13:15:10|92.26|92.18|92.28|92.2|92.28|92.22|92.26|92.18|2342
1612876530000|2021-02-09 13:15:30|92.26|92.18|92.16|92.1|92.26|92.18|92.16|92.1|8587
1612876540000|2021-02-09 13:15:40|92.14|92.08|92.12|92.04|92.18|92.1|92.06|92.02|27566
1612876550000|2021-02-09 13:15:50|||||||||4
1612876560000|2021-02-09 13:16:00|92.1|92.02|92.14|92.06|92.14|92.06|92.08|92.02|24276
1612876580000|2021-02-09 13:16:20|||||||||277
1612876590000|2021-02-09 13:16:30|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|1150
1612876600000|2021-02-09 13:16:40|||||||||414
1612876610000|2021-02-09 13:16:50|||||||||20
1612876620000|2021-02-09 13:17:00|92.1||92.1||92.1||92.1||2041
1612876630000|2021-02-09 13:17:10|||||||||10706
1612876640000|2021-02-09 13:17:20||92.02||92.04||92.04||92.02|1169
1612876650000|2021-02-09 13:17:30|92.08|92.02|91.98|91.92|92.08|92.02|91.98|91.92|14433
1612876660000|2021-02-09 13:17:40||91.9||91.9||91.9||91.9|266
1612876670000|2021-02-09 13:17:50|92|91.92|92.02|91.98|92.02|91.98|91.98|91.92|9119
1612876710000|2021-02-09 13:18:30|92|91.94|92|91.94|92.02|91.94|92|91.94|1788
1612876720000|2021-02-09 13:18:40|91.98|91.96|92.08|92|92.08|92|91.98|91.94|22453
1612876730000|2021-02-09 13:18:50|92.06||92.06||92.06||92.06||2
1612876740000|2021-02-09 13:19:00||91.98||91.98||91.98||91.98|2191
1612876760000|2021-02-09 13:19:20|92.04|91.96|92.04|91.98|92.04|91.98|92.04|91.96|1239
1612876800000|2021-02-09 13:20:00|92.02|91.96|92|91.94|92.02|92|92|91.94|2560
1612876820000|2021-02-09 13:20:20|92.02|91.92|92|91.92|92.04|91.98|91.96|91.92|14363
1612876830000|2021-02-09 13:20:30|||||||||1222
1612876840000|2021-02-09 13:20:40|91.98|91.9|91.94|91.88|91.98|91.9|91.94|91.86|3938
1612876870000|2021-02-09 13:21:10|91.96|91.86|91.96|91.88|91.96|91.88|91.9|91.86|4204
1612876880000|2021-02-09 13:21:20|91.94|91.9|91.96|91.9|92|91.9|91.94|91.9|1062
1612876890000|2021-02-09 13:21:30|92|91.92|92|91.94|92|91.94|92|91.9|2490
1612876910000|2021-02-09 13:21:50|92.02|91.96|92.06|92|92.06|92|92.02|91.96|12015
1612876920000|2021-02-09 13:22:00|92.08|92.02|92.2|92.1|92.2|92.1|92.08|92|7518
1612876950000|2021-02-09 13:22:30|92.22|92.12|92.22|92.12|92.24|92.14|92.22|92.12|2755
1612876960000|2021-02-09 13:22:40|92.24|92.14|92.24|92.14|92.24|92.14|92.24|92.14|863
1612876970000|2021-02-09 13:22:50|92.26||92.26||92.26||92.26||15193
1612876980000|2021-02-09 13:23:00|92.24||92.24||92.24||92.24||48
1612876990000|2021-02-09 13:23:10|92.22|92.12|92.2|92.08|92.22|92.12|92.2|92.08|395
1612877000000|2021-02-09 13:23:20|92.08|92.06|92.16|92.04|92.18|92.08|92.08|92.04|58416
1612877010000|2021-02-09 13:23:30|92.18|92.06|92.2|92.1|92.22|92.1|92.18|92.06|2524
1612877040000|2021-02-09 13:24:00|92.18||92.18||92.18||92.18||236
1612877060000|2021-02-09 13:24:20|92.16|92.08|92.12|92.04|92.16|92.08|92.1|92.02|1365
1612877080000|2021-02-09 13:24:40|||||||||1248
1612877090000|2021-02-09 13:24:50|92.1|92.06|92.08|92|92.1|92.06|92.08|92|1772
1612877100000|2021-02-09 13:25:00|92|91.98|92.06|91.96|92.06|92|92|91.96|25060
1612877110000|2021-02-09 13:25:10|92.08|91.98|92.12|92.04|92.12|92.06|92.08|91.98|2540
1612877120000|2021-02-09 13:25:20|||||||||860
1612877160000|2021-02-09 13:26:00|92.1||92.12||92.12||92.1||50
1612877190000|2021-02-09 13:26:30|92.1|92.06|92.12|92.06|92.12|92.06|92.1|92.06|2374
1612877260000|2021-02-09 13:27:40|||||||||13
1612877300000|2021-02-09 13:28:20|92.14|92.08|92.28|92.2|92.28|92.2|92.14|92.08|11583
1612877310000|2021-02-09 13:28:30|92.26|92.18|92.2|92.12|92.26|92.18|92.18|92.12|5512
1612877350000|2021-02-09 13:29:10|92.18||92.2||92.2||92.18||707
1612877370000|2021-02-09 13:29:30|92.22|92.14|92.22|92.12|92.24|92.14|92.22|92.12|1384
1612877390000|2021-02-09 13:29:50|||||||||589
1612877400000|2021-02-09 13:30:00|92.24|92.14|92.22|92.14|92.24|92.14|92.22|92.12|812
1612877410000|2021-02-09 13:30:10|92.24|92.16|92.28|92.2|92.28|92.2|92.24|92.16|198
1612877420000|2021-02-09 13:30:20||92.22||92.2||92.22||92.2|220
1612877440000|2021-02-09 13:30:40||92.22||92.2||92.22||92.2|766
1612877450000|2021-02-09 13:30:50||92.22||92.22||92.22||92.22|1810
1612877460000|2021-02-09 13:31:00|92.3|92.24|92.34|92.28|92.36|92.28|92.3|92.24|4244
1612877470000|2021-02-09 13:31:10|92.32|92.26|92.32|92.26|92.32|92.26|92.3|92.26|2913
1612877480000|2021-02-09 13:31:20|92.3||92.3||92.3||92.3||233
1612877530000|2021-02-09 13:32:10|||||||||963
1612877560000|2021-02-09 13:32:40|92.32|92.28|92.36|92.28|92.36|92.28|92.32|92.28|10150
1612877570000|2021-02-09 13:32:50|92.34|92.3|92.32|92.26|92.34|92.3|92.32|92.24|2484
1612877580000|2021-02-09 13:33:00|92.3|92.24|92.28|92.22|92.3|92.24|92.28|92.22|4332
1612877590000|2021-02-09 13:33:10|92.3|92.2|92.3|92.2|92.32|92.22|92.3|92.2|4252
1612877600000|2021-02-09 13:33:20|92.28||92.26||92.28||92.26||598
1612877610000|2021-02-09 13:33:30|92.24||92.26||92.26||92.24||1976
1612877700000|2021-02-09 13:35:00||92.22||92.22||92.22||92.22|9636
1612877710000|2021-02-09 13:35:10||92.2||92.2||92.2||92.2|0
1612877720000|2021-02-09 13:35:20|92.28|92.22|92.3|92.22|92.3|92.24|92.28|92.2|2539
1612877760000|2021-02-09 13:36:00|92.28||92.28||92.28||92.28||815
1612877790000|2021-02-09 13:36:30|92.3|92.24|92.32|92.26|92.32|92.26|92.3|92.22|17978
1612877810000|2021-02-09 13:36:50|92.3|92.24|92.22|92.14|92.3|92.24|92.22|92.14|5054
1612877820000|2021-02-09 13:37:00||92.16||92.16||92.16||92.16|0
1612877840000|2021-02-09 13:37:20|92.2|92.14|92.2|92.14|92.2|92.14|92.2|92.14|744
1612877860000|2021-02-09 13:37:40|92.18|92.12|92.14|92.06|92.18|92.12|92.14|92.06|1439
1612877870000|2021-02-09 13:37:50||92.08||92.08||92.08||92.08|0
1612877920000|2021-02-09 13:38:40|92.16|92.1|92.24|92.14|92.24|92.14|92.16|92.1|16991
1612877930000|2021-02-09 13:38:50|92.26||92.24||92.26||92.24||19
1612877940000|2021-02-09 13:39:00|||||||||216
1612877990000|2021-02-09 13:39:50|92.22|92.16|92.22|92.16|92.22|92.18|92.22|92.16|31
1612878000000|2021-02-09 13:40:00|92.24|92.18|92.16|92.1|92.3|92.18|92.16|92.1|65467
1612878020000|2021-02-09 13:40:20|92.18||92.18||92.18||92.18||110
1612878030000|2021-02-09 13:40:30|92.2|92.12|92.2|92.16|92.2|92.16|92.16|92.12|2035
1612878040000|2021-02-09 13:40:40|92.18|92.14|92.2|92.16|92.2|92.16|92.16|92.14|18704
1612878060000|2021-02-09 13:41:00|92.18|92.14|92.22|92.16|92.22|92.18|92.18|92.14|34932
1612878070000|2021-02-09 13:41:10|92.24|92.2|92.3|92.22|92.3|92.22|92.24|92.16|2837
1612878080000|2021-02-09 13:41:20|92.32||92.32||92.32||92.3||380
1612878100000|2021-02-09 13:41:40|92.3||92.3||92.3||92.3||0
1612878150000|2021-02-09 13:42:30|92.32|92.24|92.3|92.24|92.32|92.26|92.3|92.22|3680
1612878160000|2021-02-09 13:42:40|92.28|92.26|92.4|92.32|92.4|92.34|92.28|92.24|23017
1612878170000|2021-02-09 13:42:50|92.42|92.34|92.52|92.44|92.52|92.44|92.42|92.34|5011
1612878180000|2021-02-09 13:43:00|92.5||92.5||92.5||92.5||131
1612878190000|2021-02-09 13:43:10|92.52||92.52||92.52||92.52||0
1612878200000|2021-02-09 13:43:20||92.46||92.46||92.46||92.44|20
1612878220000|2021-02-09 13:43:40|||||||||1000
1612878230000|2021-02-09 13:43:50|92.5|92.44|92.46|92.4|92.52|92.46|92.46|92.4|27371
1612878250000|2021-02-09 13:44:10|92.48|92.42|92.48|92.4|92.5|92.42|92.48|92.4|2000
1612878260000|2021-02-09 13:44:20|92.46|92.38|92.44|92.38|92.46|92.38|92.44|92.36|7024
1612878290000|2021-02-09 13:44:50|92.46|92.4|92.48|92.4|92.48|92.4|92.46|92.4|8047
1612878300000|2021-02-09 13:45:00|92.5|92.38|92.48|92.4|92.5|92.4|92.48|92.38|4
1612878310000|2021-02-09 13:45:10|||||||||20
1612878330000|2021-02-09 13:45:30|92.5||92.5||92.5||92.5||34
1612878340000|2021-02-09 13:45:40|92.48||92.48||92.48||92.48||0
1612878350000|2021-02-09 13:45:50|||||||||216
1612878360000|2021-02-09 13:46:00|92.46||92.46||92.46||92.46||125
1612878370000|2021-02-09 13:46:10|||||||||2139
1612878380000|2021-02-09 13:46:20|92.48|92.42|92.52|92.44|92.52|92.44|92.48|92.42|1997
1612878390000|2021-02-09 13:46:30||92.46||92.46||92.46||92.46|0
1612878400000|2021-02-09 13:46:40|92.54|92.48|92.58|92.54|92.58|92.54|92.54|92.48|17182
1612878410000|2021-02-09 13:46:50|92.6||92.6||92.6||92.6||0
1612878420000|2021-02-09 13:47:00|92.58|92.56|92.58|92.54|92.58|92.56|92.58|92.54|2500
1612878440000|2021-02-09 13:47:20|92.6|92.58|92.6|92.58|92.6|92.58|92.6|92.58|4010
1612878450000|2021-02-09 13:47:30|92.58|92.56|92.58|92.54|92.58|92.56|92.58|92.54|10685
1612878480000|2021-02-09 13:48:00|92.6|92.56|92.6|92.54|92.6|92.56|92.6|92.54|4366
1612878500000|2021-02-09 13:48:20||92.56||92.56||92.56||92.54|650
1612878520000|2021-02-09 13:48:40|92.62|92.58|92.64|92.56|92.64|92.58|92.62|92.56|3392
1612878540000|2021-02-09 13:49:00|92.62||92.62||92.62||92.62||8
1612878560000|2021-02-09 13:49:20|92.6|92.54|92.6|92.54|92.6|92.54|92.6|92.54|3362
1612878570000|2021-02-09 13:49:30|92.62|92.56|92.62|92.56|92.62|92.58|92.62|92.54|6934
1612878590000|2021-02-09 13:49:50|92.64|92.58|92.66|92.6|92.66|92.6|92.64|92.58|4474
1612878600000|2021-02-09 13:50:00|92.64|92.58|92.6|92.58|92.64|92.58|92.6|92.52|14075
1612878610000|2021-02-09 13:50:10|92.62|92.56|92.62|92.56|92.62|92.56|92.62|92.56|1
1612878630000|2021-02-09 13:50:30|92.6||92.6||92.6||92.6||815
1612878640000|2021-02-09 13:50:40|92.58|92.54|92.62|92.54|92.62|92.54|92.56|92.52|4541
1612878650000|2021-02-09 13:50:50|92.6||92.6||92.6||92.6||0
1612878660000|2021-02-09 13:51:00|||||||||14
1612878700000|2021-02-09 13:51:40|92.62|92.56|92.62|92.58|92.62|92.58|92.62|92.54|10848
1612878710000|2021-02-09 13:51:50|92.6|92.56|92.6|92.52|92.6|92.56|92.6|92.52|2000
1612878720000|2021-02-09 13:52:00|92.62|92.54|92.6|92.54|92.62|92.54|92.6|92.54|0
1612878750000|2021-02-09 13:52:30|92.58||92.58||92.58||92.58||6
1612878760000|2021-02-09 13:52:40|92.56|92.52|92.56|92.52|92.58|92.52|92.56|92.52|2500
1612878790000|2021-02-09 13:53:10|92.54|92.5|92.52|92.44|92.56|92.5|92.5|92.44|12723
1612878800000|2021-02-09 13:53:20|92.5|92.46|92.6|92.54|92.6|92.54|92.5|92.46|12695
1612878810000|2021-02-09 13:53:30|92.62||92.6||92.62||92.6||0
1612878830000|2021-02-09 13:53:50|||||||||2200
1612878840000|2021-02-09 13:54:00|||||||||70
1612878900000|2021-02-09 13:55:00|92.58|92.52|92.58|92.52|92.58|92.52|92.5|92.42|42192
1612878910000|2021-02-09 13:55:10|92.6|92.54|92.62|92.56|92.62|92.56|92.6|92.52|3307
1612878930000|2021-02-09 13:55:30|92.64|92.6|92.66|92.6|92.66|92.6|92.64|92.6|5996
1612878950000|2021-02-09 13:55:50||92.62||92.64||92.64||92.6|58
1612878960000|2021-02-09 13:56:00|92.68|92.6|92.78|92.72|92.78|92.72|92.68|92.58|66251
1612879010000|2021-02-09 13:56:50|||||||||268
1612879060000|2021-02-09 13:57:40|||||||||2492
1612879070000|2021-02-09 13:57:50|92.72|92.7|92.7|92.64|92.72|92.7|92.7|92.62|6297
1612879080000|2021-02-09 13:58:00|92.72|92.66|92.76|92.68|92.76|92.7|92.72|92.64|4378
1612879110000|2021-02-09 13:58:30|92.74|92.66|92.74|92.68|92.74|92.68|92.74|92.64|2559
1612879130000|2021-02-09 13:58:50|92.76||92.76||92.76||92.74||48
1612879150000|2021-02-09 13:59:10|92.7||92.7||92.7||92.7||432
1612879160000|2021-02-09 13:59:20|92.74|92.7|92.82|92.78|92.82|92.78|92.72|92.68|46745
1612879170000|2021-02-09 13:59:30|||||||||9940
1612879180000|2021-02-09 13:59:40|92.8|92.76|92.82|92.74|92.82|92.76|92.76|92.66|37449
1612879190000|2021-02-09 13:59:50||92.76||92.78||92.78||92.76|0
1612879200000|2021-02-09 14:00:00|92.84|92.8|92.94|92.88|92.94|92.88|92.84|92.78|10680
1612879210000|2021-02-09 14:00:10|92.96|92.9|92.96|92.9|92.98|92.9|92.96|92.9|0
1612879220000|2021-02-09 14:00:20|92.98||92.98||92.98||92.98||3267
1612879250000|2021-02-09 14:00:50|92.96||92.96||92.96||92.96||132
1612879260000|2021-02-09 14:01:00|92.98|92.92|92.98|92.92|92.98|92.92|92.98|92.92|0
1612879270000|2021-02-09 14:01:10|92.94|92.94|92.98|92.92|92.98|92.94|92.94|92.9|5240
1612879280000|2021-02-09 14:01:20||92.94||92.94||92.94||92.94|529
1612879300000|2021-02-09 14:01:40|92.96|92.92|92.98|92.92|92.98|92.92|92.94|92.9|8320
1612879320000|2021-02-09 14:02:00|92.96|92.9|92.88|92.82|92.96|92.9|92.88|92.8|13826
1612879330000|2021-02-09 14:02:10|92.86|92.8|92.84|92.78|92.86|92.8|92.84|92.78|14588
1612879340000|2021-02-09 14:02:20||92.8||92.8||92.8||92.8|400
1612879360000|2021-02-09 14:02:40|92.82|92.78|92.82|92.76|92.82|92.8|92.8|92.76|8463
1612879370000|2021-02-09 14:02:50|92.84|92.78|92.88|92.82|92.88|92.84|92.82|92.78|39910
1612879400000|2021-02-09 14:03:20|92.9|92.84|92.9|92.84|92.92|92.86|92.88|92.82|9841
1612879410000|2021-02-09 14:03:30|92.88||92.88||92.9||92.88||94
1612879420000|2021-02-09 14:03:40|92.86|92.82|92.86|92.8|92.86|92.82|92.86|92.8|2190
1612879460000|2021-02-09 14:04:20|92.84|92.78|92.82|92.76|92.84|92.78|92.8|92.76|7988
1612879470000|2021-02-09 14:04:30|||||||||5921
1612879480000|2021-02-09 14:04:40|92.8|92.78|92.86|92.8|92.86|92.8|92.8|92.76|16727
1612879500000|2021-02-09 14:05:00|92.84|92.78|92.8|92.76|92.84|92.78|92.8|92.76|2155
1612879510000|2021-02-09 14:05:10|92.82||92.82||92.84||92.82||0
1612879520000|2021-02-09 14:05:20|||||||||1102
1612879530000|2021-02-09 14:05:30|92.8|92.74|92.72|92.64|92.8|92.74|92.72|92.64|21469
1612879540000|2021-02-09 14:05:40|92.7|92.62|92.7|92.62|92.7|92.62|92.7|92.6|0
1612879550000|2021-02-09 14:05:50|92.68|92.6|92.64|92.56|92.68|92.6|92.64|92.56|2620
1612879560000|2021-02-09 14:06:00|92.62|92.58|92.6|92.54|92.64|92.58|92.58|92.52|17964
1612879570000|2021-02-09 14:06:10|92.62|92.56|92.68|92.6|92.7|92.6|92.58|92.56|13918
1612879580000|2021-02-09 14:06:20|92.66|92.58|92.66|92.58|92.66|92.58|92.66|92.56|0
1612879590000|2021-02-09 14:06:30|92.64|92.56|92.68|92.62|92.68|92.62|92.64|92.56|2615
1612879600000|2021-02-09 14:06:40|92.7||92.7||92.7||92.7||0
1612879610000|2021-02-09 14:06:50|92.68||92.68||92.68||92.68||0
1612879630000|2021-02-09 14:07:10|92.66||92.66||92.66||92.66||1059
1612879660000|2021-02-09 14:07:40|92.64|92.6|92.66|92.6|92.66|92.6|92.6|92.56|19716
1612879670000|2021-02-09 14:07:50|92.68|92.62|92.74|92.68|92.74|92.68|92.68|92.62|11892
1612879700000|2021-02-09 14:08:20|92.72|92.66|92.66|92.58|92.72|92.66|92.66|92.58|10078
1612879720000|2021-02-09 14:08:40|92.64||92.64||92.64||92.64||0
1612879730000|2021-02-09 14:08:50|92.66|92.6|92.7|92.64|92.7|92.64|92.66|92.6|8168
1612879740000|2021-02-09 14:09:00|92.72|92.66|92.74|92.66|92.74|92.68|92.72|92.64|15081
1612879750000|2021-02-09 14:09:10|92.72||92.72||92.72||92.72||0
1612879800000|2021-02-09 14:10:00|92.7|92.64|92.74|92.66|92.74|92.66|92.68|92.62|25500
1612879810000|2021-02-09 14:10:10|92.76|92.7|92.76|92.7|92.76|92.7|92.74|92.7|100
1612879820000|2021-02-09 14:10:20|92.78|92.72|92.8|92.72|92.82|92.76|92.78|92.72|6357
1612879830000|2021-02-09 14:10:30|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.72|500
1612879840000|2021-02-09 14:10:40|92.84|92.76|92.84|92.76|92.84|92.76|92.84|92.76|103
1612879850000|2021-02-09 14:10:50|92.86|92.78|92.86|92.8|92.86|92.8|92.86|92.78|100
1612879860000|2021-02-09 14:11:00||92.78||92.78||92.8||92.78|0
1612879870000|2021-02-09 14:11:10||92.8||92.8||92.8||92.8|0
1612879880000|2021-02-09 14:11:20||92.82||92.82||92.82||92.82|24
1612879890000|2021-02-09 14:11:30|92.84|92.8|92.86|92.8|92.86|92.8|92.84|92.8|10
1612879900000|2021-02-09 14:11:40|92.84|92.78|92.82|92.74|92.84|92.82|92.82|92.72|3334
1612879920000|2021-02-09 14:12:00|92.8||92.8||92.8||92.8||1103
1612879980000|2021-02-09 14:13:00|92.82|92.76|92.86|92.8|92.86|92.8|92.82|92.76|4046
1612879990000|2021-02-09 14:13:10||92.82||92.78||92.82||92.78|1731
1612880000000|2021-02-09 14:13:20||92.8||92.8||92.8||92.78|10
1612880030000|2021-02-09 14:13:50|92.84|92.78|92.8|92.74|92.84|92.78|92.76|92.72|15566
1612880040000|2021-02-09 14:14:00||92.72||92.74||92.74||92.72|17
1612880050000|2021-02-09 14:14:10|92.78|92.72|92.76|92.7|92.78|92.72|92.76|92.7|5179
1612880060000|2021-02-09 14:14:20|92.74|92.68|92.7|92.62|92.74|92.68|92.7|92.62|1193
1612880080000|2021-02-09 14:14:40|92.68|92.6|92.64|92.56|92.68|92.6|92.64|92.56|3433
1612880090000|2021-02-09 14:14:50|92.62|92.54|92.62|92.56|92.64|92.58|92.62|92.54|6027
1612880100000|2021-02-09 14:15:00|92.64|92.58|92.68|92.6|92.7|92.64|92.62|92.58|2193
1612880110000|2021-02-09 14:15:10|92.66|92.58|92.66|92.58|92.68|92.58|92.64|92.58|26
1612880120000|2021-02-09 14:15:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|0
1612880130000|2021-02-09 14:15:30||92.58||92.58||92.58||92.58|0
1612880140000|2021-02-09 14:15:40|||||||||3000
1612880150000|2021-02-09 14:15:50|92.62||92.62||92.62||92.62||75
1612880170000|2021-02-09 14:16:10|92.6|92.56|92.54|92.5|92.6|92.56|92.52|92.5|11381
1612880190000|2021-02-09 14:16:30|92.52|92.46|92.42|92.32|92.52|92.46|92.42|92.32|4961
1612880200000|2021-02-09 14:16:40||92.36||92.36||92.36||92.36|0
1612880210000|2021-02-09 14:16:50|92.4|92.34|92.4|92.32|92.4|92.34|92.4|92.32|2743
1612880230000|2021-02-09 14:17:10|92.38||92.36||92.38||92.36||1101
1612880240000|2021-02-09 14:17:20|92.34|92.3|92.32|92.26|92.36|92.3|92.32|92.26|786
1612880250000|2021-02-09 14:17:30|92.34|92.28|92.4|92.32|92.42|92.38|92.32|92.28|37782
1612880260000|2021-02-09 14:17:40|92.42|92.34|92.4|92.32|92.42|92.34|92.4|92.32|0
1612880270000|2021-02-09 14:17:50|||||||||186
1612880280000|2021-02-09 14:18:00|92.36|92.36|92.36|92.32|92.36|92.36|92.36|92.32|2714
1612880300000|2021-02-09 14:18:20|||||||||312
1612880310000|2021-02-09 14:18:30|92.34|92.3|92.36|92.28|92.36|92.34|92.34|92.28|1354
1612880320000|2021-02-09 14:18:40||92.3||92.32||92.32||92.3|3205
1612880350000|2021-02-09 14:19:10|92.38|92.34|92.42|92.34|92.42|92.34|92.38|92.34|2350
1612880360000|2021-02-09 14:19:20|92.4||92.4||92.4||92.4||21
1612880370000|2021-02-09 14:19:30||92.36||92.36||92.36||92.36|16
1612880390000|2021-02-09 14:19:50|92.42|92.38|92.44|92.4|92.44|92.4|92.42|92.38|3359
1612880400000|2021-02-09 14:20:00|92.46|92.42|92.5|92.46|92.5|92.46|92.46|92.42|7641
1612880410000|2021-02-09 14:20:10|92.54|92.44|92.58|92.52|92.58|92.52|92.54|92.44|741
1612880420000|2021-02-09 14:20:20|92.6|92.54|92.58|92.54|92.62|92.54|92.58|92.54|1956
1612880440000|2021-02-09 14:20:40|92.62|92.56|92.64|92.58|92.64|92.58|92.62|92.56|1795
1612880450000|2021-02-09 14:20:50|92.66|92.56|92.62|92.56|92.66|92.6|92.6|92.54|2852
1612880460000|2021-02-09 14:21:00|92.66|92.58|92.7|92.62|92.72|92.62|92.64|92.58|826
1612880470000|2021-02-09 14:21:10|92.68|92.64|92.7|92.64|92.72|92.64|92.68|92.64|1456
1612880520000|2021-02-09 14:22:00|92.68|92.62|92.62|92.54|92.68|92.62|92.62|92.54|8429
1612880530000|2021-02-09 14:22:10|92.6|92.52|92.66|92.58|92.66|92.58|92.6|92.52|1012
1612880540000|2021-02-09 14:22:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|1
1612880580000|2021-02-09 14:23:00||92.58||92.58||92.58||92.58|782
1612880590000|2021-02-09 14:23:10|92.66|92.6|92.66|92.62|92.66|92.62|92.66|92.6|1094
1612880620000|2021-02-09 14:23:40|92.68|92.6|92.7|92.62|92.7|92.64|92.68|92.6|2731
1612880630000|2021-02-09 14:23:50||92.64||92.64||92.64||92.64|0
1612880640000|2021-02-09 14:24:00|92.68||92.7||92.7||92.68||0
1612880650000|2021-02-09 14:24:10|||||||||3207
1612880660000|2021-02-09 14:24:20|92.72|92.66|92.78|92.72|92.78|92.72|92.72|92.64|7468
1612880670000|2021-02-09 14:24:30||92.7||92.72||92.72||92.7|0
1612880760000|2021-02-09 14:26:00|92.76|92.7|92.74|92.68|92.76|92.7|92.72|92.66|4319
1612880790000|2021-02-09 14:26:30|92.76|92.7|92.8|92.76|92.8|92.76|92.76|92.7|23716
1612880800000|2021-02-09 14:26:40|92.82|92.78|92.84|92.8|92.86|92.82|92.82|92.78|13085
1612880820000|2021-02-09 14:27:00|92.82|92.78|92.86|92.8|92.86|92.8|92.82|92.78|11856
1612880860000|2021-02-09 14:27:40|||||||||3450
1612880870000|2021-02-09 14:27:50|92.84|92.82|92.86|92.82|92.86|92.82|92.84|92.82|469
1612880890000|2021-02-09 14:28:10|92.84|92.8|92.88|92.8|92.9|92.82|92.84|92.8|16282
1612880900000|2021-02-09 14:28:20||92.82||92.82||92.82||92.8|1
1612880910000|2021-02-09 14:28:30|||||||||695
1612880920000|2021-02-09 14:28:40|92.86|92.8|92.84|92.78|92.86|92.8|92.84|92.78|2556
1612880940000|2021-02-09 14:29:00|92.82|92.76|92.82|92.76|92.82|92.76|92.82|92.76|11741
1612880960000|2021-02-09 14:29:20|92.8|92.74|92.74|92.7|92.8|92.74|92.7|92.66|27441
1612880970000|2021-02-09 14:29:30|||||||||3000
1612880980000|2021-02-09 14:29:40|92.76|92.72|92.8|92.74|92.8|92.74|92.76|92.72|4583
1612880990000|2021-02-09 14:29:50|92.82|92.76|92.8|92.74|92.82|92.76|92.8|92.74|10471
1612881000000|2021-02-09 14:30:00|92.82|92.76|92.8|92.74|92.82|92.76|92.8|92.74|0
1612881030000|2021-02-09 14:30:30|92.82|92.76|92.86|92.8|92.86|92.82|92.82|92.76|15643
1612881040000|2021-02-09 14:30:40|92.88|92.82|92.86|92.82|92.88|92.82|92.86|92.8|4963
1612881050000|2021-02-09 14:30:50|92.88|92.84|92.88|92.84|92.9|92.84|92.86|92.84|2398
1612881060000|2021-02-09 14:31:00|92.9|92.86|93|92.94|93|92.94|92.86|92.84|17300
1612881070000|2021-02-09 14:31:10|92.98|92.92|92.9|92.82|93|92.94|92.9|92.82|10547
1612881080000|2021-02-09 14:31:20|92.92|92.84|93.04|92.96|93.06|92.96|92.88|92.82|49484
1612881090000|2021-02-09 14:31:30|93.06|92.98|93.1|93.02|93.12|93.02|93.04|92.98|17491
1612881100000|2021-02-09 14:31:40|93.08|92.98|93.02|92.94|93.08|92.98|93.02|92.92|1051
1612881110000|2021-02-09 14:31:50|93|92.92|92.94|92.86|93|92.92|92.94|92.84|113
1612881120000|2021-02-09 14:32:00|92.92|92.84|92.9|92.8|92.92|92.84|92.9|92.8|1746
1612881140000|2021-02-09 14:32:20|92.88|92.78|92.86|92.78|92.88|92.78|92.86|92.78|507
1612881160000|2021-02-09 14:32:40|92.88|92.8|92.86|92.76|92.92|92.84|92.84|92.74|16960
1612881170000|2021-02-09 14:32:50|92.84|92.74|92.72|92.62|92.9|92.78|92.68|92.6|70685
1612881180000|2021-02-09 14:33:00|92.7|92.64|92.72|92.62|92.74|92.64|92.7|92.62|1669
1612881190000|2021-02-09 14:33:10|||||||||1897
1612881200000|2021-02-09 14:33:20|92.68|92.6|92.66|92.58|92.68|92.6|92.66|92.58|3579
1612881210000|2021-02-09 14:33:30|92.64|92.56|92.58|92.46|92.64|92.56|92.58|92.46|6767
1612881220000|2021-02-09 14:33:40|92.6|92.48|92.72|92.62|92.78|92.68|92.6|92.48|109481
1612881230000|2021-02-09 14:33:50|92.7|92.58|92.64|92.52|92.7|92.58|92.64|92.5|3830
1612881240000|2021-02-09 14:34:00|92.62|92.5|92.54|92.46|92.62|92.5|92.4|92.3|52957
1612881250000|2021-02-09 14:34:10|92.58|92.48|92.62|92.52|92.64|92.52|92.58|92.48|4366
1612881290000|2021-02-09 14:34:50|92.64|92.54|92.66|92.58|92.72|92.6|92.64|92.54|14602
1612881300000|2021-02-09 14:35:00|92.64|92.56|92.64|92.56|92.64|92.56|92.62|92.56|2412
1612881310000|2021-02-09 14:35:10|92.66|92.58|92.68|92.58|92.68|92.6|92.62|92.56|14089
1612881320000|2021-02-09 14:35:20|92.7|92.6|92.66|92.56|92.72|92.64|92.64|92.56|10979
1612881340000|2021-02-09 14:35:40|92.64||92.62||92.64||92.62||2343
1612881350000|2021-02-09 14:35:50|92.6|92.58|92.64|92.58|92.64|92.58|92.6|92.58|2155
1612881360000|2021-02-09 14:36:00|92.62|92.56|92.56|92.52|92.64|92.58|92.56|92.52|15907
1612881370000|2021-02-09 14:36:10|92.54|92.48|92.52|92.46|92.54|92.48|92.52|92.46|3581
1612881380000|2021-02-09 14:36:20|92.54|92.48|92.62|92.54|92.62|92.56|92.54|92.48|15913
1612881390000|2021-02-09 14:36:30|92.6|92.5|92.6|92.52|92.6|92.52|92.58|92.5|424
1612881400000|2021-02-09 14:36:40|92.62|92.5|92.6|92.5|92.62|92.52|92.6|92.5|128
1612881410000|2021-02-09 14:36:50|92.58|92.48|92.58|92.48|92.6|92.48|92.56|92.46|1404
1612881420000|2021-02-09 14:37:00|92.56|92.46|92.56|92.48|92.58|92.48|92.54|92.46|16787
1612881430000|2021-02-09 14:37:10|92.58|92.5|92.56|92.5|92.58|92.5|92.56|92.5|54
1612881440000|2021-02-09 14:37:20|92.58|92.48|92.54|92.46|92.58|92.48|92.54|92.46|1374
1612881450000|2021-02-09 14:37:30|92.52|92.44|92.56|92.48|92.58|92.48|92.48|92.44|7841
1612881460000|2021-02-09 14:37:40|92.54||92.56||92.56||92.54||785
1612881470000|2021-02-09 14:37:50|92.54|92.46|92.52|92.44|92.54|92.46|92.48|92.44|8109
1612881480000|2021-02-09 14:38:00|92.5|92.42|92.44|92.4|92.52|92.42|92.44|92.4|21465
1612881490000|2021-02-09 14:38:10|92.42|92.38|92.3|92.22|92.42|92.38|92.3|92.2|133849
1612881500000|2021-02-09 14:38:20|92.32|92.24|92.36|92.26|92.38|92.3|92.28|92.2|147552
1612881510000|2021-02-09 14:38:30|92.34|92.24|92.16|92.06|92.34|92.24|92.08|92|88267
1612881520000|2021-02-09 14:38:40|92.18|92.08|92.24|92.14|92.24|92.14|92.18|92.08|3301
1612881530000|2021-02-09 14:38:50|92.22|92.16|92.24|92.16|92.24|92.16|92.22|92.16|910
1612881540000|2021-02-09 14:39:00|92.22|92.12|92.3|92.22|92.32|92.24|92.22|92.12|98106
1612881550000|2021-02-09 14:39:10|||||||||1657
1612881590000|2021-02-09 14:39:50|92.32|92.24|92.3|92.24|92.32|92.28|92.3|92.24|46554
1612881600000|2021-02-09 14:40:00|92.32|92.22|92.3|92.22|92.32|92.22|92.26|92.2|5592
1612881610000|2021-02-09 14:40:10|92.28|92.2|92.28|92.2|92.28|92.2|92.28|92.2|257
1612881620000|2021-02-09 14:40:20||92.22||92.22||92.22||92.22|262
1612881630000|2021-02-09 14:40:30||92.2||92.22||92.22||92.2|491
1612881640000|2021-02-09 14:40:40||92.2||92.2||92.2||92.2|19
1612881650000|2021-02-09 14:40:50|92.26|92.22|92.26|92.22|92.26|92.22|92.24|92.22|756
1612881660000|2021-02-09 14:41:00|92.24|92.2|92.24|92.14|92.3|92.22|92.14|92.12|100269
1612881670000|2021-02-09 14:41:10|92.26|92.16|92.22|92.12|92.26|92.16|92.14|92.08|42281
1612881680000|2021-02-09 14:41:20|92.24|92.16|92.26|92.16|92.26|92.16|92.24|92.14|11443
1612881690000|2021-02-09 14:41:30||92.18||92.18||92.18||92.18|778
1612881700000|2021-02-09 14:41:40|92.24|92.14|92.24|92.14|92.24|92.14|92.24|92.12|25623
1612881710000|2021-02-09 14:41:50||92.16||92.16||92.16||92.16|440
1612881720000|2021-02-09 14:42:00|92.26|92.18|92.28|92.2|92.28|92.2|92.24|92.18|9365
1612881730000|2021-02-09 14:42:10|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.18|5
1612881740000|2021-02-09 14:42:20|92.28|92.2|92.3|92.2|92.32|92.2|92.26|92.2|8284
1612881750000|2021-02-09 14:42:30|||||||||1500
1612881780000|2021-02-09 14:43:00|92.28||92.28||92.28||92.28||1401
1612881810000|2021-02-09 14:43:30|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.18|1493
1612881820000|2021-02-09 14:43:40||92.2||92.2||92.2||92.2|1397
1612881830000|2021-02-09 14:43:50||92.18||92.18||92.18||92.18|31
1612881840000|2021-02-09 14:44:00|92.24||92.24||92.24||92.24||212
1612881860000|2021-02-09 14:44:20|92.26|92.2|92.2|92.18|92.34|92.28|92.2|92.18|78498
1612881870000|2021-02-09 14:44:30|92.18|92.16|92.2|92.14|92.2|92.16|92.18|92.14|34551
1612881890000|2021-02-09 14:44:50|92.24|92.16|92.22|92.16|92.24|92.16|92.2|92.14|3731
1612881900000|2021-02-09 14:45:00|92.2|92.14|92.22|92.14|92.22|92.16|92.2|92.14|232
1612881910000|2021-02-09 14:45:10||92.16||92.2||92.2||92.16|390
1612881920000|2021-02-09 14:45:20|92.24||92.24||92.24||92.24||6907
1612881930000|2021-02-09 14:45:30|||||||||30
1612881960000|2021-02-09 14:46:00|||||||||114275
1612881970000|2021-02-09 14:46:10|92.26|92.22|92.28|92.24|92.32|92.24|92.24|92.2|34468
1612881980000|2021-02-09 14:46:20|92.2|92.22|92.28|92.2|92.28|92.22|92.2|92.16|113369
1612881990000|2021-02-09 14:46:30|92.3|92.22|92.42|92.36|92.48|92.42|92.3|92.22|59677
1612882000000|2021-02-09 14:46:40|92.4|92.38|92.4|92.34|92.4|92.38|92.38|92.28|15299
1612882020000|2021-02-09 14:47:00||92.36||92.36||92.36||92.32|98
1612882030000|2021-02-09 14:47:10|92.42|92.38|92.44|92.38|92.44|92.42|92.42|92.36|12102
1612882040000|2021-02-09 14:47:20|92.42||92.42||92.42||92.42||202
1612882050000|2021-02-09 14:47:30|92.44||92.42||92.44||92.42||8300
1612882060000|2021-02-09 14:47:40|92.44|92.36|92.4|92.34|92.44|92.38|92.4|92.34|6815
1612882070000|2021-02-09 14:47:50|92.42|92.36|92.32|92.26|92.44|92.36|92.32|92.26|25349
1612882080000|2021-02-09 14:48:00|92.3|92.24|92.3|92.24|92.3|92.28|92.28|92.22|24025
1612882110000|2021-02-09 14:48:30|92.32|92.26|92.32|92.28|92.32|92.28|92.32|92.26|12641
1612882120000|2021-02-09 14:48:40|||||||||896
1612882130000|2021-02-09 14:48:50||92.24||92.28||92.28||92.24|410
1612882140000|2021-02-09 14:49:00|92.3|92.24|92.32|92.24|92.34|92.28|92.3|92.22|21463
1612882150000|2021-02-09 14:49:10|92.34|92.26|92.46|92.38|92.46|92.38|92.34|92.26|33120
1612882160000|2021-02-09 14:49:20|92.44|92.36|92.46|92.36|92.46|92.38|92.44|92.36|501
1612882170000|2021-02-09 14:49:30|92.48|92.38|92.5|92.4|92.5|92.4|92.48|92.38|7423
1612882190000|2021-02-09 14:49:50|92.48||92.48||92.48||92.48||0
1612882200000|2021-02-09 14:50:00|92.5|92.42|92.5|92.44|92.5|92.44|92.48|92.38|17033
1612882210000|2021-02-09 14:50:10|92.48|92.4|92.5|92.42|92.5|92.42|92.46|92.4|3256
1612882230000|2021-02-09 14:50:30|92.48||92.48||92.48||92.48||1739
1612882260000|2021-02-09 14:51:00|92.46|92.4|92.44|92.36|92.46|92.4|92.44|92.36|3702
1612882270000|2021-02-09 14:51:10||92.38||92.38||92.38||92.38|9001
1612882280000|2021-02-09 14:51:20||92.4||92.4||92.4||92.4|118
1612882290000|2021-02-09 14:51:30|92.42|92.36|92.42|92.36|92.44|92.36|92.42|92.36|152
1612882300000|2021-02-09 14:51:40|||||||||21
1612882310000|2021-02-09 14:51:50||92.38||92.38||92.38||92.38|43
1612882320000|2021-02-09 14:52:00|||||||||1601
1612882350000|2021-02-09 14:52:30|92.4|92.36|92.4|92.34|92.42|92.36|92.38|92.32|30655
1612882360000|2021-02-09 14:52:40|92.42|92.36|92.44|92.38|92.44|92.38|92.4|92.36|19922
1612882370000|2021-02-09 14:52:50|92.46|92.4|92.46|92.42|92.46|92.42|92.44|92.4|13879
1612882380000|2021-02-09 14:53:00|92.44|92.4|92.44|92.38|92.46|92.4|92.44|92.38|5434
1612882390000|2021-02-09 14:53:10|92.42|92.36|92.32|92.26|92.42|92.36|92.3|92.26|50539
1612882400000|2021-02-09 14:53:20|92.34|92.28|92.34|92.28|92.34|92.28|92.34|92.28|2703
1612882430000|2021-02-09 14:53:50|92.3|92.26|92.3|92.26|92.32|92.28|92.28|92.26|32528
1612882480000|2021-02-09 14:54:40|92.28|92.24|92.24|92.16|92.28|92.24|92.24|92.16|24184
1612882490000|2021-02-09 14:54:50|92.26|92.18|92.2|92.18|92.26|92.2|92.2|92.18|9311
1612882500000|2021-02-09 14:55:00|92.24||92.22||92.26||92.22||2254
1612882520000|2021-02-09 14:55:20|92.26|92.2|92.24|92.18|92.28|92.22|92.24|92.18|16880
1612882530000|2021-02-09 14:55:30|||||||||3939
1612882540000|2021-02-09 14:55:40|92.22|92.24|92.26|92.22|92.26|92.24|92.22|92.18|17101
1612882550000|2021-02-09 14:55:50||92.2||92.2||92.2||92.2|14500
1612882570000|2021-02-09 14:56:10|92.28|92.22|92.3|92.26|92.3|92.28|92.28|92.22|35690
1612882580000|2021-02-09 14:56:20|92.32|92.28|92.32|92.28|92.32|92.28|92.32|92.28|4467
1612882610000|2021-02-09 14:56:50|92.3|92.3|92.32|92.26|92.32|92.3|92.3|92.26|16872
1612882620000|2021-02-09 14:57:00|92.34|92.28|92.4|92.36|92.4|92.36|92.32|92.28|12681
1612882630000|2021-02-09 14:57:10|92.44|92.38|92.44|92.36|92.44|92.4|92.4|92.34|8370
1612882640000|2021-02-09 14:57:20|92.42||92.44||92.44||92.42||100
1612882650000|2021-02-09 14:57:30|92.42|92.34|92.28|92.24|92.42|92.34|92.28|92.24|34824
1612882660000|2021-02-09 14:57:40|92.3||92.3||92.3||92.3||2029
1612882680000|2021-02-09 14:58:00|92.32|92.26|92.28|92.24|92.32|92.26|92.28|92.24|10115
1612882690000|2021-02-09 14:58:10|||||||||4185
1612882700000|2021-02-09 14:58:20|92.26|92.22|92.2|92.16|92.26|92.22|92.2|92.16|37911
1612882710000|2021-02-09 14:58:30|92.18|92.14|92.2|92.14|92.2|92.14|92.18|92.14|8316
1612882720000|2021-02-09 14:58:40|92.18||92.2||92.2||92.18||1405
1612882740000|2021-02-09 14:59:00|92.18|92.12|92.14|92.08|92.18|92.12|92.14|92.08|23392
1612882780000|2021-02-09 14:59:40|92.12|92.1|92.14|92.08|92.14|92.1|92.12|92.08|5076
1612882800000|2021-02-09 15:00:00|92.16|92.1|92.2|92.16|92.2|92.16|92.16|92.1|30138
1612882810000|2021-02-09 15:00:10|92.18|92.14|92.16|92.08|92.18|92.14|92.16|92.08|9790
1612882820000|2021-02-09 15:00:20||92.1||92.1||92.1||92.1|3606
1612882840000|2021-02-09 15:00:40||92.08||92.1||92.1||92.08|4459
1612882860000|2021-02-09 15:01:00|92.14|92.08|92.14|92.1|92.16|92.1|92.1|92.08|4327
1612882870000|2021-02-09 15:01:10|92.12|92.08|92.1|92.06|92.12|92.08|92.1|92.06|13106
1612882880000|2021-02-09 15:01:20|92.08|92.04|91.98|91.92|92.08|92.04|91.96|91.92|89495
1612882890000|2021-02-09 15:01:30|91.96|91.9|92.02|91.94|92.02|91.94|91.92|91.86|91792
1612882900000|2021-02-09 15:01:40|92|91.96|92|91.92|92.02|91.96|91.98|91.92|6597
1612882910000|2021-02-09 15:01:50|92.02|91.94|92.08|92.02|92.08|92.02|92.02|91.92|41132
1612882920000|2021-02-09 15:02:00|92.02|92|91.98|91.9|92.06|92|91.98|91.88|5946
1612882930000|2021-02-09 15:02:10|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|74
1612882940000|2021-02-09 15:02:20|||||||||2678
1612882950000|2021-02-09 15:02:30|91.94|91.9|91.94|91.9|91.94|91.9|91.92|91.9|7539
1612882960000|2021-02-09 15:02:40|91.92|91.86|91.94|91.84|91.94|91.86|91.9|91.82|4093
1612882970000|2021-02-09 15:02:50|91.92||91.94||91.94||91.92||515
1612882980000|2021-02-09 15:03:00|91.92||91.92||91.92||91.92||2164
1612882990000|2021-02-09 15:03:10|91.9|91.8|91.88|91.8|91.9|91.8|91.88|91.8|9476
1612883000000|2021-02-09 15:03:20|91.86|91.78|91.82|91.72|91.86|91.78|91.82|91.7|42543
1612883010000|2021-02-09 15:03:30|91.8|91.7|91.84|91.8|91.84|91.8|91.8|91.7|19592
1612883020000|2021-02-09 15:03:40|91.86|91.82|91.88|91.84|91.88|91.84|91.86|91.8|24648
1612883030000|2021-02-09 15:03:50|91.92|91.86|91.96|91.92|92|91.94|91.9|91.84|84843
1612883040000|2021-02-09 15:04:00|92|91.94|92.08|92|92.16|92.06|92|91.92|27053
1612883050000|2021-02-09 15:04:10|92.06|92.02|92.1|92.04|92.1|92.04|92.06|92|34977
1612883060000|2021-02-09 15:04:20|92.08|92.02|92.06|92.02|92.08|92.04|92.04|92.02|12427
1612883070000|2021-02-09 15:04:30|92.04|92|92.02|91.96|92.04|92|91.98|91.94|27609
1612883090000|2021-02-09 15:04:50|92|91.94|92|91.92|92.02|91.94|91.96|91.92|17555
1612883120000|2021-02-09 15:05:20|91.96|91.94|91.98|91.94|92|91.94|91.96|91.92|1362
1612883130000|2021-02-09 15:05:30|91.96|91.92|91.98|91.94|91.98|91.96|91.94|91.9|35072
1612883140000|2021-02-09 15:05:40|92|91.96|92.04|91.98|92.04|91.98|92|91.96|15557
1612883160000|2021-02-09 15:06:00|92.06|92|92.08|92.02|92.08|92.02|92.06|92|1447
1612883170000|2021-02-09 15:06:10|92.1|92.04|92.1|92.04|92.16|92.08|92.1|92.04|17606
1612883180000|2021-02-09 15:06:20|92.08|92.06|92.04|91.96|92.08|92.06|92.04|91.96|14488
1612883200000|2021-02-09 15:06:40|92.06|91.98|92.04|91.98|92.06|91.98|92.04|91.98|36916
1612883210000|2021-02-09 15:06:50|92.06|92|92.02|91.96|92.06|92.02|92|91.96|25223
1612883220000|2021-02-09 15:07:00|92.04|91.98|92.04|91.98|92.06|91.98|92.02|91.98|2084
1612883240000|2021-02-09 15:07:20|92.06|92|92.02|91.96|92.06|92.02|92.02|91.96|10839
1612883250000|2021-02-09 15:07:30||91.98||91.96||91.98||91.96|3295
1612883270000|2021-02-09 15:07:50|92.06|91.98|92.22|92.14|92.22|92.14|92.06|91.98|49188
1612883280000|2021-02-09 15:08:00|92.2|92.12|92.14|92.08|92.2|92.12|92.1|92.02|37516
1612883310000|2021-02-09 15:08:30|92.12|92.1|92.2|92.18|92.28|92.24|92.12|92.08|40150
1612883320000|2021-02-09 15:08:40|92.26|92.2|92.28|92.18|92.32|92.22|92.26|92.18|65596
1612883330000|2021-02-09 15:08:50|92.26|92.2|92.24|92.18|92.26|92.2|92.22|92.16|6231
1612883340000|2021-02-09 15:09:00||92.2||92.2||92.2||92.2|500
1612883350000|2021-02-09 15:09:10|||||||||3230
1612883360000|2021-02-09 15:09:20|||||||||41
1612883370000|2021-02-09 15:09:30|92.26|92.22|92.28|92.24|92.28|92.24|92.24|92.16|29695
1612883380000|2021-02-09 15:09:40|92.3|92.26|92.38|92.32|92.38|92.32|92.3|92.26|19798
1612883390000|2021-02-09 15:09:50|92.36|92.3|92.34|92.3|92.38|92.32|92.34|92.24|12295
1612883400000|2021-02-09 15:10:00|92.36|92.34|92.42|92.38|92.42|92.38|92.36|92.34|7739
1612883410000|2021-02-09 15:10:10|92.46|92.4|92.52|92.44|92.52|92.44|92.46|92.4|9221
1612883420000|2021-02-09 15:10:20|92.5|92.46|92.52|92.46|92.52|92.46|92.5|92.46|109
1612883430000|2021-02-09 15:10:30|92.5|92.44|92.4|92.32|92.5|92.44|92.4|92.3|14456
1612883440000|2021-02-09 15:10:40|92.42|92.3|92.4|92.32|92.44|92.34|92.4|92.3|4686
1612883450000|2021-02-09 15:10:50|92.42|92.3|92.42|92.32|92.42|92.32|92.4|92.3|2002
1612883460000|2021-02-09 15:11:00|92.4|92.3|92.38|92.3|92.4|92.3|92.38|92.3|15897
1612883470000|2021-02-09 15:11:10||92.32||92.32||92.32||92.32|80
1612883480000|2021-02-09 15:11:20||92.3||92.3||92.32||92.3|5184
1612883490000|2021-02-09 15:11:30|92.36|92.32|92.36|92.3|92.36|92.32|92.36|92.3|3579
1612883520000|2021-02-09 15:12:00|||||||||52
1612883540000|2021-02-09 15:12:20||92.32||92.32||92.32||92.32|812
1612883550000|2021-02-09 15:12:30|92.38|92.34|92.4|92.32|92.4|92.36|92.36|92.32|11383
1612883580000|2021-02-09 15:13:00|92.38|92.3|92.38|92.3|92.38|92.3|92.38|92.3|6937
1612883590000|2021-02-09 15:13:10|||||||||276
1612883610000|2021-02-09 15:13:30|92.36|92.28|92.22|92.12|92.36|92.28|92.22|92.12|61528
1612883620000|2021-02-09 15:13:40|||||||||5422
1612883640000|2021-02-09 15:14:00|92.2||92.18||92.2||92.18||703
1612883650000|2021-02-09 15:14:10|92.16||92.16||92.16||92.16||0
1612883660000|2021-02-09 15:14:20|92.14|92.1|92.22|92.14|92.22|92.14|92.14|92.08|42191
1612883670000|2021-02-09 15:14:30|92.2|92.12|92.14|92.08|92.22|92.16|92.14|92.08|43979
1612883680000|2021-02-09 15:14:40|92.16|92.1|92.18|92.08|92.18|92.1|92.14|92.08|6308
1612883690000|2021-02-09 15:14:50|92.16|92.1|92.18|92.1|92.18|92.1|92.16|92.1|297
1612883700000|2021-02-09 15:15:00|92.16||92.18||92.18||92.16||61
1612883720000|2021-02-09 15:15:20|92.14|92.08|92.1|92|92.18|92.12|92.08|92|13119
1612883730000|2021-02-09 15:15:30|||||||||28
1612883740000|2021-02-09 15:15:40|92.08||92.06||92.08||92.06||2500
1612883760000|2021-02-09 15:16:00|92.04|91.98|92.08|92|92.1|92.02|92.04|91.96|12890
1612883780000|2021-02-09 15:16:20|92.06||92.06||92.06||92.06||205
1612883790000|2021-02-09 15:16:30|||||||||2398
1612883810000|2021-02-09 15:16:50|||||||||2220
1612883820000|2021-02-09 15:17:00|92.08|92.02|92.08|92.04|92.1|92.06|92.08|92.02|19247
1612883830000|2021-02-09 15:17:10|92.1|92.06|92.1|92.04|92.1|92.06|92.1|92.02|3451
1612883840000|2021-02-09 15:17:20|||||||||858
1612883850000|2021-02-09 15:17:30|92.08|92.02|92.1|92.02|92.1|92.02|92.08|92.02|8314
1612883860000|2021-02-09 15:17:40|92.08|92|91.96|91.9|92.08|92|91.94|91.9|8400
1612883870000|2021-02-09 15:17:50|91.98|91.96|91.96|91.9|91.98|91.96|91.96|91.88|21459
1612883890000|2021-02-09 15:18:10|||||||||1068
1612883910000|2021-02-09 15:18:30|91.94|91.88|91.9|91.84|91.94|91.88|91.9|91.84|4898
1612883920000|2021-02-09 15:18:40|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|5648
1612883930000|2021-02-09 15:18:50|||||||||5401
1612883940000|2021-02-09 15:19:00||91.88||91.86||91.88||91.86|6144
1612883950000|2021-02-09 15:19:10|91.86|91.84|91.86|91.76|91.88|91.84|91.86|91.76|13635
1612883960000|2021-02-09 15:19:20|91.84|91.74|91.84|91.8|91.84|91.8|91.84|91.74|10
1612883970000|2021-02-09 15:19:30|91.82|91.76|91.8|91.72|91.84|91.76|91.8|91.72|2806
1612883980000|2021-02-09 15:19:40|91.78|91.7|91.78|91.72|91.78|91.76|91.76|91.7|42289
1612883990000|2021-02-09 15:19:50||91.74||91.72||91.74||91.72|6233
1612884000000|2021-02-09 15:20:00|91.8|91.74|91.8|91.76|91.82|91.78|91.8|91.74|39634
1612884010000|2021-02-09 15:20:10|91.78|91.74|91.76|91.7|91.78|91.74|91.76|91.7|4797
1612884020000|2021-02-09 15:20:20|91.74||91.74||91.74||91.74||1745
1612884030000|2021-02-09 15:20:30|91.72|91.68|91.68|91.62|91.72|91.68|91.66|91.62|20447
1612884040000|2021-02-09 15:20:40|||||||||64
1612884060000|2021-02-09 15:21:00|91.66|91.6|91.62|91.58|91.66|91.62|91.6|91.58|229796
1612884070000|2021-02-09 15:21:10|91.6|91.6|91.6|91.54|91.6|91.6|91.6|91.54|5370
1612884080000|2021-02-09 15:21:20|91.62|91.56|91.68|91.6|91.72|91.7|91.62|91.56|267633
1612884090000|2021-02-09 15:21:30|91.66|91.58|91.64|91.56|91.66|91.58|91.6|91.56|42867
1612884140000|2021-02-09 15:22:20|||||||||8379
1612884150000|2021-02-09 15:22:30|91.62||91.62||91.62||91.62||10316
1612884160000|2021-02-09 15:22:40|91.64|91.58|91.64|91.6|91.64|91.6|91.64|91.58|4957
1612884170000|2021-02-09 15:22:50||91.58||91.58||91.58||91.58|3770
1612884180000|2021-02-09 15:23:00|||||||||751
1612884210000|2021-02-09 15:23:30|91.62|91.56|91.6|91.56|91.62|91.56|91.6|91.56|8152
1612884220000|2021-02-09 15:23:40|91.58|91.54|91.62|91.56|91.64|91.56|91.48|91.42|286340
1612884230000|2021-02-09 15:23:50|91.64|91.54|91.68|91.6|91.68|91.62|91.62|91.54|17423
1612884240000|2021-02-09 15:24:00|91.66|91.58|91.66|91.6|91.66|91.6|91.64|91.56|9472
1612884260000|2021-02-09 15:24:20|91.64|91.62|91.64|91.58|91.64|91.62|91.64|91.58|18163
1612884270000|2021-02-09 15:24:30|91.6||91.66||91.66||91.6||420
1612884280000|2021-02-09 15:24:40|91.64||91.66||91.66||91.64||5728
1612884290000|2021-02-09 15:24:50|91.64|91.56|91.58|91.52|91.7|91.56|91.52|91.46|299603
1612884300000|2021-02-09 15:25:00|91.56|91.5|91.6|91.52|91.64|91.56|91.56|91.5|11699
1612884310000|2021-02-09 15:25:10|91.62||91.6||91.62||91.6||2859
1612884320000|2021-02-09 15:25:20|91.62|91.54|91.7|91.64|91.7|91.66|91.62|91.54|88240
1612884330000|2021-02-09 15:25:30||91.62||91.62||91.62||91.62|13835
1612884340000|2021-02-09 15:25:40|91.74|91.64|91.72|91.66|91.74|91.68|91.72|91.64|15149
1612884350000|2021-02-09 15:25:50|91.74|91.68|91.74|91.66|91.78|91.74|91.74|91.66|26288
1612884360000|2021-02-09 15:26:00|91.72|91.64|91.7|91.64|91.72|91.64|91.7|91.64|3000
1612884370000|2021-02-09 15:26:10|91.68|91.62|91.64|91.6|91.68|91.62|91.64|91.6|4476
1612884380000|2021-02-09 15:26:20|91.66|91.62|91.7|91.64|91.72|91.68|91.66|91.6|50537
1612884390000|2021-02-09 15:26:30|91.68||91.68||91.68||91.68||0
1612884400000|2021-02-09 15:26:40|91.66|91.62|91.66|91.6|91.72|91.62|91.62|91.56|65602
1612884410000|2021-02-09 15:26:50|||||||||200
1612884420000|2021-02-09 15:27:00|91.64|91.58|91.56|91.5|91.68|91.6|91.56|91.5|81208
1612884430000|2021-02-09 15:27:10|91.58|91.52|91.68|91.58|91.7|91.6|91.58|91.52|57545
1612884440000|2021-02-09 15:27:20|91.66||91.66||91.66||91.66||11615
1612884450000|2021-02-09 15:27:30|91.64||91.64||91.64||91.64||2827
1612884460000|2021-02-09 15:27:40|91.62|91.56|91.58|91.52|91.7|91.58|91.56|91.52|73996
1612884470000|2021-02-09 15:27:50|91.6|91.54|91.6|91.54|91.6|91.56|91.6|91.52|24189
1612884480000|2021-02-09 15:28:00|91.58|91.56|91.6|91.52|91.6|91.56|91.56|91.5|40347
1612884490000|2021-02-09 15:28:10|91.58||91.6||91.6||91.58||0
1612884500000|2021-02-09 15:28:20||91.54||91.54||91.54||91.54|395
1612884520000|2021-02-09 15:28:40|91.58|91.52|91.58|91.5|91.58|91.52|91.58|91.5|3541
1612884530000|2021-02-09 15:28:50|91.56||91.56||91.56||91.56||69218
1612884540000|2021-02-09 15:29:00|91.58|91.52|91.6|91.5|91.6|91.54|91.58|91.5|9506
1612884550000|2021-02-09 15:29:10|91.58||91.58||91.58||91.58||2250
1612884560000|2021-02-09 15:29:20|91.6|91.52|91.58|91.5|91.6|91.54|91.56|91.5|33903
1612884570000|2021-02-09 15:29:30|91.6|91.52|91.6|91.54|91.6|91.54|91.58|91.52|9344
1612884580000|2021-02-09 15:29:40|91.58|91.52|91.6|91.52|91.6|91.52|91.58|91.52|6838
1612884590000|2021-02-09 15:29:50|91.58|91.5|91.6|91.54|91.6|91.54|91.58|91.5|3330
1612884600000|2021-02-09 15:30:00|91.62|91.58|91.62|91.56|91.66|91.62|91.62|91.56|53186
1612884610000|2021-02-09 15:30:10|91.64|91.58|91.7|91.64|91.74|91.64|91.64|91.58|107890
1612884620000|2021-02-09 15:30:20|91.68|91.62|91.7|91.64|91.7|91.64|91.68|91.62|14939
1612884630000|2021-02-09 15:30:30|91.72|91.66|91.76|91.7|91.78|91.7|91.72|91.66|15236
1612884640000|2021-02-09 15:30:40|91.74|91.68|91.74|91.66|91.74|91.68|91.7|91.66|9751
1612884650000|2021-02-09 15:30:50|||||||||44692
1612884670000|2021-02-09 15:31:10||91.68||91.68||91.68||91.66|3092
1612884680000|2021-02-09 15:31:20|91.72|91.66|91.74|91.68|91.74|91.68|91.72|91.66|7350
1612884690000|2021-02-09 15:31:30|||||||||3000
1612884700000|2021-02-09 15:31:40|91.72|91.66|91.7|91.66|91.74|91.66|91.7|91.66|12530
1612884710000|2021-02-09 15:31:50|||||||||1072
1612884720000|2021-02-09 15:32:00|91.68|91.64|91.72|91.66|91.72|91.68|91.68|91.64|19608
1612884730000|2021-02-09 15:32:10||91.68||91.68||91.68||91.68|58
1612884740000|2021-02-09 15:32:20|91.74|91.7|91.94|91.86|91.98|91.88|91.74|91.7|30593
1612884750000|2021-02-09 15:32:30|91.92|91.84|91.86|91.8|91.94|91.84|91.86|91.8|10231
1612884760000|2021-02-09 15:32:40|91.84|91.78|91.82|91.74|91.84|91.78|91.78|91.72|7907
1612884770000|2021-02-09 15:32:50|91.84|91.76|91.88|91.78|91.88|91.8|91.82|91.74|15601
1612884780000|2021-02-09 15:33:00|91.9|91.8|91.86|91.78|91.92|91.84|91.84|91.78|60280
1612884790000|2021-02-09 15:33:10|91.84|91.76|91.8|91.72|91.84|91.76|91.76|91.7|31961
1612884800000|2021-02-09 15:33:20|91.82|91.74|91.92|91.8|91.94|91.82|91.76|91.74|98431
1612884810000|2021-02-09 15:33:30|91.9|91.82|91.96|91.86|91.96|91.92|91.84|91.8|53045
1612884820000|2021-02-09 15:33:40|91.98|91.88|92.02|91.96|92.02|91.98|91.98|91.86|15375
1612884830000|2021-02-09 15:33:50|92|91.98|92.02|91.98|92.02|92|92|91.96|24508
1612884840000|2021-02-09 15:34:00|92|91.94|91.96|91.9|92|91.94|91.96|91.9|20193
1612884850000|2021-02-09 15:34:10|91.98||91.98||91.98||91.96||2904
1612884860000|2021-02-09 15:34:20|91.96||91.96||91.96||91.96||262
1612884870000|2021-02-09 15:34:30|||||||||162
1612884890000|2021-02-09 15:34:50|91.94|91.88|91.94|91.88|91.94|91.88|91.9|91.82|9915
1612884920000|2021-02-09 15:35:20|||||||||3103
1612884940000|2021-02-09 15:35:40|91.92||91.92||91.92||91.92||171
1612884950000|2021-02-09 15:35:50|91.94||91.94||91.94||91.94||37
1612884970000|2021-02-09 15:36:10|91.92|91.86|91.82|91.74|91.92|91.86|91.78|91.74|66721
1612884980000|2021-02-09 15:36:20|91.8||91.82||91.82||91.8||3227
1612884990000|2021-02-09 15:36:30|91.8||91.8||91.8||91.8||54
1612885000000|2021-02-09 15:36:40|91.82|91.76|91.84|91.78|91.84|91.82|91.82|91.76|11341
1612885010000|2021-02-09 15:36:50|91.82|91.8|91.86|91.82|91.88|91.84|91.82|91.74|27239
1612885020000|2021-02-09 15:37:00|91.88|91.84|91.98|91.94|91.98|91.94|91.88|91.84|7342
1612885030000|2021-02-09 15:37:10|||||||||2831
1612885040000|2021-02-09 15:37:20|91.96|91.92|91.96|91.88|91.98|91.94|91.96|91.88|13536
1612885050000|2021-02-09 15:37:30|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.9|40
1612885060000|2021-02-09 15:37:40|92|91.94|92.02|92|92.02|92|92|91.94|11023
1612885070000|2021-02-09 15:37:50|92.04|92.02|92.06|92|92.08|92.02|92.04|92|18599
1612885080000|2021-02-09 15:38:00|92.04||92.04||92.04||92.04||926
1612885090000|2021-02-09 15:38:10|92.02|91.98|91.98|91.92|92.02|91.98|91.98|91.9|11074
1612885100000|2021-02-09 15:38:20|91.96|91.9|91.94|91.88|91.96|91.9|91.94|91.88|2500
1612885110000|2021-02-09 15:38:30|||||||||3381
1612885120000|2021-02-09 15:38:40|91.92|91.86|91.9|91.82|91.92|91.86|91.9|91.82|13794
1612885130000|2021-02-09 15:38:50|91.88|91.8|91.88|91.78|91.88|91.82|91.88|91.78|0
1612885140000|2021-02-09 15:39:00|91.86|91.76|91.82|91.74|91.86|91.76|91.78|91.74|6621
1612885150000|2021-02-09 15:39:10||91.8||91.8||91.8||91.8|608
1612885160000|2021-02-09 15:39:20|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|3223
1612885170000|2021-02-09 15:39:30|91.82|91.74|91.76|91.7|91.82|91.76|91.76|91.68|1066
1612885180000|2021-02-09 15:39:40|91.74|91.68|91.72|91.64|91.76|91.7|91.7|91.64|10302
1612885190000|2021-02-09 15:39:50|91.7|91.62|91.7|91.64|91.72|91.64|91.7|91.62|206
1612885200000|2021-02-09 15:40:00|91.72|91.66|91.72|91.66|91.72|91.68|91.72|91.64|15029
1612885210000|2021-02-09 15:40:10|91.74|91.68|91.8|91.72|91.86|91.78|91.74|91.68|24849
1612885230000|2021-02-09 15:40:30|91.82|91.74|91.8|91.72|91.82|91.74|91.8|91.72|812
1612885260000|2021-02-09 15:41:00|91.78||91.78||91.78||91.78||110
1612885280000|2021-02-09 15:41:20|91.8|91.74|91.84|91.78|91.92|91.88|91.78|91.74|93263
1612885290000|2021-02-09 15:41:30|91.86|91.8|91.92|91.88|91.92|91.88|91.86|91.8|17752
1612885300000|2021-02-09 15:41:40|91.94|91.9|91.92|91.86|92|91.92|91.92|91.86|10822
1612885310000|2021-02-09 15:41:50|91.94|91.88|91.96|91.88|91.96|91.9|91.92|91.88|8383
1612885320000|2021-02-09 15:42:00|91.94|91.9|91.94|91.86|91.94|91.9|91.94|91.86|6949
1612885330000|2021-02-09 15:42:10|91.96|91.88|91.98|91.9|92|91.92|91.94|91.86|13361
1612885350000|2021-02-09 15:42:30|92|91.92|91.98|91.9|92|91.92|91.98|91.9|541
1612885370000|2021-02-09 15:42:50|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|89
1612885380000|2021-02-09 15:43:00|91.94||91.94||91.94||91.94||3
1612885390000|2021-02-09 15:43:10|91.96|91.86|91.84|91.76|91.96|91.86|91.84|91.76|11325
1612885400000|2021-02-09 15:43:20|91.82|91.74|91.8|91.74|91.82|91.8|91.8|91.72|7010
1612885410000|2021-02-09 15:43:30||91.72||91.72||91.74||91.72|4770
1612885420000|2021-02-09 15:43:40|91.82|91.74|91.82|91.76|91.82|91.78|91.8|91.74|5566
1612885430000|2021-02-09 15:43:50||91.74||91.76||91.76||91.74|25
1612885440000|2021-02-09 15:44:00|91.84|91.78|91.94|91.86|91.94|91.86|91.82|91.76|32089
1612885450000|2021-02-09 15:44:10|||||||||41
1612885460000|2021-02-09 15:44:20||91.88||91.88||91.88||91.88|210
1612885470000|2021-02-09 15:44:30|91.96|91.9|91.96|91.9|91.96|91.9|91.96|91.9|1887
1612885510000|2021-02-09 15:45:10|91.94|91.88|91.94|91.88|91.96|91.88|91.94|91.88|4411
1612885520000|2021-02-09 15:45:20|91.96|91.9|91.98|91.9|91.98|91.92|91.94|91.88|8039
1612885530000|2021-02-09 15:45:30|||||||||10
1612885540000|2021-02-09 15:45:40|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|745
1612885560000|2021-02-09 15:46:00||91.9||91.9||91.9||91.9|781
1612885580000|2021-02-09 15:46:20|91.98|91.92|91.96|91.9|91.98|91.94|91.96|91.9|6062
1612885590000|2021-02-09 15:46:30|91.94|91.88|91.94|91.88|91.94|91.88|91.94|91.88|10487
1612885600000|2021-02-09 15:46:40|||||||||142111
1612885630000|2021-02-09 15:47:10|91.96|92|92.08|92|92.1|92.02|91.96|91.92|73436
1612885650000|2021-02-09 15:47:30|92.1|92.02|92.12|92.06|92.12|92.06|92.1|92.02|3033
1612885670000|2021-02-09 15:47:50|92.1|92.04|92.12|92.04|92.12|92.06|92.1|92.02|4440
1612885680000|2021-02-09 15:48:00|92.1|92.02|92.08|92.02|92.1|92.02|92.04|92|6113
1612885690000|2021-02-09 15:48:10||92||92||92||92|9
1612885700000|2021-02-09 15:48:20|92.1|92.02|92.12|92.08|92.12|92.08|92.1|92.02|3674
1612885710000|2021-02-09 15:48:30|92.14|92.1|92.2|92.12|92.2|92.14|92.14|92.1|6255
1612885720000|2021-02-09 15:48:40|92.18||92.18||92.18||92.18||195
1612885730000|2021-02-09 15:48:50|92.16|92.1|92.14|92.06|92.16|92.1|92.12|92.06|9940
1612885740000|2021-02-09 15:49:00|92.12|92.08|92.12|92.08|92.12|92.08|92.12|92.08|598
1612885750000|2021-02-09 15:49:10|92.14||92.14||92.14||92.14||5603
1612885760000|2021-02-09 15:49:20|92.16|92.1|92.14|92.1|92.18|92.1|92.14|92.1|3823
1612885770000|2021-02-09 15:49:30|92.16|92.12|92.18|92.14|92.18|92.14|92.16|92.12|3552
1612885780000|2021-02-09 15:49:40|92.2|92.16|92.32|92.24|92.34|92.24|92.2|92.16|23754
1612885790000|2021-02-09 15:49:50||92.26||92.26||92.26||92.24|128
1612885800000|2021-02-09 15:50:00|92.34|92.28|92.34|92.26|92.38|92.28|92.32|92.26|3025
1612885810000|2021-02-09 15:50:10|92.32||92.32||92.32||92.32||16
1612885820000|2021-02-09 15:50:20|92.34||92.34||92.34||92.34||330
1612885830000|2021-02-09 15:50:30|92.32|92.24|92.28|92.2|92.32|92.24|92.28|92.2|16692
1612885860000|2021-02-09 15:51:00|92.26|92.22|92.26|92.2|92.26|92.22|92.26|92.2|307
1612885880000|2021-02-09 15:51:20|92.28|92.22|92.32|92.26|92.32|92.28|92.28|92.22|20568
1612885890000|2021-02-09 15:51:30|92.3|92.24|92.28|92.24|92.32|92.24|92.26|92.24|6352
1612885910000|2021-02-09 15:51:50|92.3||92.3||92.3||92.3||1743
1612885940000|2021-02-09 15:52:20||92.26||92.26||92.26||92.26|362
1612885960000|2021-02-09 15:52:40|92.32|92.28|92.3|92.26|92.32|92.28|92.3|92.26|3917
1612885970000|2021-02-09 15:52:50|||||||||500
1612885980000|2021-02-09 15:53:00|92.28|92.24|92.24|92.2|92.28|92.24|92.24|92.2|12695
1612885990000|2021-02-09 15:53:10|92.22|92.18|92.24|92.16|92.24|92.18|92.2|92.14|13887
1612886000000|2021-02-09 15:53:20||92.18||92.18||92.18||92.18|297
1612886010000|2021-02-09 15:53:30|92.22||92.22||92.22||92.22||950
1612886040000|2021-02-09 15:54:00|92.2|92.16|92.16|92.12|92.2|92.16|92.16|92.1|26900
1612886050000|2021-02-09 15:54:10|92.14|92.1|92.1|92.04|92.14|92.1|92.1|92.04|3603
1612886060000|2021-02-09 15:54:20|92.12|92.02|92.08|92.02|92.12|92.02|92.08|92.02|1000
1612886070000|2021-02-09 15:54:30|92.06|92|92.08|92|92.08|92|92.06|91.98|11620
1612886080000|2021-02-09 15:54:40|92.06|92.02|92.06|92|92.08|92.02|92.06|92|84
1612886120000|2021-02-09 15:55:20|||||||||105
1612886140000|2021-02-09 15:55:40|92.08|92.02|92.1|92.06|92.1|92.06|92.08|92.02|11345
1612886150000|2021-02-09 15:55:50|92.08|92.04|92.08|92.02|92.08|92.04|92.08|92.02|6288
1612886160000|2021-02-09 15:56:00|92.1||92.1||92.1||92.1||85
1612886170000|2021-02-09 15:56:10||92.04||92.02||92.04||92.02|9
1612886190000|2021-02-09 15:56:30||92.04||92.02||92.04||92.02|1355
1612886200000|2021-02-09 15:56:40|92.08||92.1||92.1||92.08||50
1612886210000|2021-02-09 15:56:50|92.08|92|92.04|92|92.08|92.02|92.04|91.98|26703
1612886270000|2021-02-09 15:57:50|92.02|91.98|91.98|91.92|92.04|92|91.98|91.9|29000
1612886280000|2021-02-09 15:58:00|91.96|91.9|91.9|91.84|91.96|91.9|91.9|91.82|300
1612886290000|2021-02-09 15:58:10|91.88|91.82|91.88|91.82|91.88|91.82|91.84|91.8|21927
1612886310000|2021-02-09 15:58:30|||||||||359
1612886330000|2021-02-09 15:58:50|||||||||1000
1612886340000|2021-02-09 15:59:00|||||||||500
1612886350000|2021-02-09 15:59:10|91.86|91.8|91.86|91.8|91.88|91.8|91.86|91.8|5366
1612886360000|2021-02-09 15:59:20|91.88|91.82|91.88|91.8|91.88|91.82|91.88|91.8|2313
1612886390000|2021-02-09 15:59:50|91.86||91.86||91.86||91.86||146
1612886410000|2021-02-09 16:00:10||91.82||91.82||91.82||91.8|2319
1612886420000|2021-02-09 16:00:20|91.88|91.84|92|91.96|92.04|91.98|91.88|91.8|89057
1612886430000|2021-02-09 16:00:30|||||||||847
1612886440000|2021-02-09 16:00:40|92.02|92|92.08|92.02|92.1|92.06|92.02|92|29494
1612886450000|2021-02-09 16:00:50|92.1|92.04|92.1|92.02|92.12|92.04|92.08|92|4211
1612886460000|2021-02-09 16:01:00|92.08||92.1||92.1||92.08||0
1612886470000|2021-02-09 16:01:10|92.08||92.08||92.08||92.08||47
1612886480000|2021-02-09 16:01:20|92.1|92.04|92.08|92.02|92.1|92.04|92.08|92.02|798
1612886510000|2021-02-09 16:01:50|92.06|92|92.06|92|92.06|92|92.04|92|10345
1612886530000|2021-02-09 16:02:10||92.02||92.02||92.02||92.02|2055
1612886550000|2021-02-09 16:02:30|92.04|92|92.04|92|92.06|92|92.04|92|5254
1612886560000|2021-02-09 16:02:40|||||||||1200
1612886570000|2021-02-09 16:02:50|92.02|91.98|91.94|91.86|92.02|91.98|91.92|91.86|8233
1612886580000|2021-02-09 16:03:00|91.92|91.84|91.94|91.9|91.96|91.92|91.92|91.84|150
1612886590000|2021-02-09 16:03:10|91.96|91.92|92.04|91.96|92.06|91.96|91.96|91.92|11885
1612886600000|2021-02-09 16:03:20|92.06|91.98|92.06|92|92.08|92|92.06|91.98|110
1612886610000|2021-02-09 16:03:30|92.08||92.06||92.08||92.04||167
1612886650000|2021-02-09 16:04:10|||||||||1068
1612886660000|2021-02-09 16:04:20|||||||||200
1612886670000|2021-02-09 16:04:30|92.04|91.98|92.02|91.96|92.04|91.98|92.02|91.96|15399
1612886690000|2021-02-09 16:04:50|92||92||92||92||238
1612886700000|2021-02-09 16:05:00|91.98|91.94|92|91.94|92|91.96|91.96|91.92|17002
1612886720000|2021-02-09 16:05:20|91.98|91.96|91.98|91.9|91.98|91.96|91.98|91.9|3670
1612886730000|2021-02-09 16:05:30|||||||||1101
1612886740000|2021-02-09 16:05:40|92|91.92|92|91.92|92|91.96|92|91.92|8102
1612886760000|2021-02-09 16:06:00|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.9|40
1612886780000|2021-02-09 16:06:20||91.92||91.92||91.92||91.92|50
1612886800000|2021-02-09 16:06:40|92|91.94|92|91.94|92|91.94|92|91.94|22322
1612886810000|2021-02-09 16:06:50||91.96||91.96||91.96||91.96|0
1612886820000|2021-02-09 16:07:00|||||||||102
1612886830000|2021-02-09 16:07:10|92.02|91.98|92|91.94|92.02|92|91.98|91.94|27674
1612886850000|2021-02-09 16:07:30|92.02|91.96|92.04|91.96|92.04|92|92.02|91.96|18713
1612886860000|2021-02-09 16:07:40||91.98||91.98||91.98||91.98|0
1612886870000|2021-02-09 16:07:50|||||||||12149
1612886880000|2021-02-09 16:08:00|92.06|92|92.06|92|92.06|92|92.04|92|23664
1612886890000|2021-02-09 16:08:10|92.04||92.06||92.06||92.04||3616
1612886920000|2021-02-09 16:08:40|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|3070
1612886940000|2021-02-09 16:09:00|92.1|92.06|92.08|92.04|92.1|92.06|92.06|92.02|21184
1612886970000|2021-02-09 16:09:30|92.06|92.02|92.06|92.02|92.08|92.04|92.06|92.02|9914
1612887000000|2021-02-09 16:10:00|92.04|92.04|92.04|92|92.06|92.04|92.04|92|20165
1612887010000|2021-02-09 16:10:10|92.02|91.98|92.02|91.96|92.02|91.98|92.02|91.96|2861
1612887020000|2021-02-09 16:10:20|||||||||203
1612887040000|2021-02-09 16:10:40|||||||||1068
1612887050000|2021-02-09 16:10:50|92|91.94|92|91.94|92|91.96|91.98|91.94|12586
1612887060000|2021-02-09 16:11:00|92.02|91.98|92.02|91.98|92.02|92|92.02|91.94|12594
1612887070000|2021-02-09 16:11:10|92|91.96|91.96|91.92|92|91.96|91.96|91.92|4342
1612887080000|2021-02-09 16:11:20|91.94|91.9|91.94|91.9|91.96|91.92|91.92|91.9|3993
1612887090000|2021-02-09 16:11:30|91.92|91.88|91.9|91.86|91.92|91.88|91.9|91.86|3533
1612887100000|2021-02-09 16:11:40|91.88|91.84|91.88|91.82|91.88|91.84|91.88|91.8|7251
1612887110000|2021-02-09 16:11:50|||||||||1154
1612887120000|2021-02-09 16:12:00|91.86|91.8|91.84|91.8|91.86|91.8|91.82|91.8|3777
1612887140000|2021-02-09 16:12:20|91.82|91.78|91.82|91.78|91.84|91.78|91.82|91.76|10854
1612887150000|2021-02-09 16:12:30|91.84|91.82|91.84|91.8|91.84|91.82|91.82|91.78|21874
1612887170000|2021-02-09 16:12:50|91.82|91.78|91.82|91.74|91.82|91.78|91.78|91.7|22258
1612887180000|2021-02-09 16:13:00|91.8|91.76|91.8|91.74|91.8|91.76|91.78|91.72|2504
1612887190000|2021-02-09 16:13:10|91.78|91.76|91.84|91.8|91.84|91.82|91.78|91.76|15979
1612887200000|2021-02-09 16:13:20||91.78||91.78||91.78||91.78|99
1612887220000|2021-02-09 16:13:40||91.8||91.78||91.8||91.78|791
1612887260000|2021-02-09 16:14:20||91.8||91.78||91.8||91.78|1452
1612887280000|2021-02-09 16:14:40|||||||||285
1612887290000|2021-02-09 16:14:50|||||||||25994
1612887300000|2021-02-09 16:15:00|91.82|91.76|91.78|91.72|91.82|91.76|91.74|91.68|63485
1612887310000|2021-02-09 16:15:10|91.76|91.74|91.78|91.74|91.78|91.76|91.76|91.72|20940
1612887320000|2021-02-09 16:15:20|91.8|91.76|91.84|91.8|91.84|91.8|91.78|91.74|55668
1612887340000|2021-02-09 16:15:40|91.86|91.82|91.86|91.8|91.88|91.82|91.86|91.8|4665
1612887360000|2021-02-09 16:16:00|91.84|91.78|91.82|91.76|91.84|91.78|91.82|91.76|7438
1612887370000|2021-02-09 16:16:10|||||||||12182
1612887420000|2021-02-09 16:17:00|91.8|91.74|91.76|91.7|91.8|91.76|91.76|91.7|10305
1612887430000|2021-02-09 16:17:10|91.78|91.72|91.72|91.66|91.78|91.72|91.72|91.66|12563
1612887440000|2021-02-09 16:17:20|91.74|91.72|91.76|91.68|91.76|91.72|91.72|91.66|10164
1612887450000|2021-02-09 16:17:30|91.74|91.7|91.74|91.7|91.76|91.7|91.74|91.7|9813
1612887470000|2021-02-09 16:17:50|91.76|91.72|91.78|91.72|91.8|91.74|91.76|91.7|54355
1612887480000|2021-02-09 16:18:00|91.76||91.76||91.76||91.76||2518
1612887490000|2021-02-09 16:18:10|91.74|91.7|91.74|91.68|91.76|91.72|91.68|91.66|87332
1612887500000|2021-02-09 16:18:20|91.72||91.7||91.72||91.7||3946
1612887510000|2021-02-09 16:18:30|91.68|91.66|91.7|91.66|91.7|91.66|91.68|91.66|3741
1612887520000|2021-02-09 16:18:40|91.72||91.7||91.74||91.7||5433
1612887530000|2021-02-09 16:18:50|||||||||1080
1612887540000|2021-02-09 16:19:00|||||||||4337
1612887550000|2021-02-09 16:19:10|91.72|91.68|91.72|91.66|91.72|91.68|91.7|91.66|6695
1612887560000|2021-02-09 16:19:20||91.68||91.66||91.68||91.66|210
1612887570000|2021-02-09 16:19:30||91.68||91.68||91.68||91.68|0
1612887580000|2021-02-09 16:19:40||91.66||91.66||91.66||91.66|145
1612887590000|2021-02-09 16:19:50|91.7||91.7||91.7||91.7||3538
1612887600000|2021-02-09 16:20:00|91.68|91.64|91.66|91.64|91.68|91.64|91.66|91.6|15084
1612887610000|2021-02-09 16:20:10|91.68|91.62|91.66|91.6|91.68|91.62|91.66|91.6|32139
1612887620000|2021-02-09 16:20:20|91.64||91.64||91.64||91.64||20119
1612887630000|2021-02-09 16:20:30|91.66|91.62|91.68|91.62|91.7|91.66|91.66|91.62|42053
1612887640000|2021-02-09 16:20:40|91.7|91.68|91.7|91.68|91.7|91.68|91.7|91.64|23983
1612887650000|2021-02-09 16:20:50|91.72|91.72|91.84|91.78|91.84|91.8|91.72|91.68|98499
1612887660000|2021-02-09 16:21:00|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.76|0
1612887670000|2021-02-09 16:21:10|91.84|91.78|91.9|91.82|91.9|91.84|91.84|91.78|7750
1612887680000|2021-02-09 16:21:20||91.84||91.84||91.84||91.82|1407
1612887700000|2021-02-09 16:21:40|91.92|91.86|91.94|91.9|91.94|91.9|91.92|91.86|5583
1612887710000|2021-02-09 16:21:50|91.92|91.88|91.86|91.82|91.92|91.88|91.86|91.82|38980
1612887720000|2021-02-09 16:22:00|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.8|14780
1612887730000|2021-02-09 16:22:10|91.88|91.82|91.88|91.82|91.9|91.82|91.84|91.8|33168
1612887740000|2021-02-09 16:22:20||91.84||91.84||91.84||91.84|656
1612887760000|2021-02-09 16:22:40|||||||||250
1612887770000|2021-02-09 16:22:50|91.86|91.82|91.86|91.82|91.86|91.82|91.84|91.8|4326
1612887780000|2021-02-09 16:23:00|91.84|91.8|91.78|91.72|91.84|91.8|91.76|91.72|166819
1612887790000|2021-02-09 16:23:10|91.8|91.74|91.82|91.78|91.82|91.8|91.8|91.74|45022
1612887800000|2021-02-09 16:23:20|91.84|91.8|91.84|91.8|91.86|91.82|91.82|91.78|10965
1612887810000|2021-02-09 16:23:30|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.8|1929
1612887820000|2021-02-09 16:23:40|91.88|91.84|91.88|91.82|91.88|91.86|91.88|91.82|4509
1612887840000|2021-02-09 16:24:00|91.9|91.84|91.98|91.92|92|91.94|91.9|91.84|31715
1612887850000|2021-02-09 16:24:10|91.96|91.9|91.98|91.92|91.98|91.92|91.96|91.9|311
1612887860000|2021-02-09 16:24:20|91.96|91.94|91.98|91.92|91.98|91.94|91.96|91.92|6399
1612887870000|2021-02-09 16:24:30|92|91.94|91.98|91.94|92|91.98|91.98|91.92|13791
1612887880000|2021-02-09 16:24:40|92|91.96|92|91.96|92|91.96|92|91.96|1146
1612887890000|2021-02-09 16:24:50|91.98|91.94|91.98|91.94|91.98|91.94|91.98|91.94|10058
1612887900000|2021-02-09 16:25:00|91.96|91.92|91.96|91.92|91.98|91.92|91.96|91.9|7469
1612887910000|2021-02-09 16:25:10||91.9||91.9||91.9||91.9|1613
1612887920000|2021-02-09 16:25:20|||||||||1430
1612887930000|2021-02-09 16:25:30|91.94||91.94||91.94||91.94||13481
1612887940000|2021-02-09 16:25:40|91.96|91.92|91.96|91.9|91.98|91.92|91.96|91.9|9024
1612887950000|2021-02-09 16:25:50|91.94|91.92|91.94|91.9|91.94|91.92|91.94|91.9|7638
1612887970000|2021-02-09 16:26:10|||||||||479
1612887980000|2021-02-09 16:26:20|91.96|91.92|91.98|91.92|91.98|91.92|91.96|91.92|7948
1612888010000|2021-02-09 16:26:50|||||||||400
1612888020000|2021-02-09 16:27:00|91.96|91.9|91.92|91.86|91.96|91.9|91.92|91.86|27766
1612888030000|2021-02-09 16:27:10|91.9|91.88|91.94|91.9|91.94|91.92|91.9|91.86|6803
1612888040000|2021-02-09 16:27:20|91.92|91.88|91.92|91.86|91.94|91.9|91.92|91.86|13002
1612888050000|2021-02-09 16:27:30|||||||||1089
1612888060000|2021-02-09 16:27:40||91.88||91.88||91.88||91.88|50
1612888070000|2021-02-09 16:27:50|91.9|91.86|91.92|91.86|91.92|91.88|91.9|91.86|5416
1612888080000|2021-02-09 16:28:00|91.94|91.88|91.92|91.88|91.94|91.9|91.92|91.86|52604
1612888090000|2021-02-09 16:28:10|91.9||91.92||91.92||91.9||4500
1612888100000|2021-02-09 16:28:20||91.9||91.9||91.9||91.9|31
1612888110000|2021-02-09 16:28:30||91.88||91.86||91.88||91.86|16372
1612888120000|2021-02-09 16:28:40|91.94|91.92|91.92|91.84|91.94|91.92|91.9|91.84|19796
1612888130000|2021-02-09 16:28:50|91.9|91.86|91.92|91.84|91.92|91.86|91.9|91.84|4595
1612888140000|2021-02-09 16:29:00|91.94|91.86|91.78|91.72|91.94|91.88|91.76|91.72|72534
1612888150000|2021-02-09 16:29:10|91.8|91.74|91.82|91.76|91.84|91.76|91.78|91.74|29161
1612888160000|2021-02-09 16:29:20|91.84|91.78|91.9|91.82|91.92|91.84|91.84|91.78|17030
1612888170000|2021-02-09 16:29:30|91.92|91.84|91.88|91.82|91.92|91.86|91.88|91.8|10493
1612888180000|2021-02-09 16:29:40||91.8||91.8||91.8||91.8|30010
1612888190000|2021-02-09 16:29:50|91.9|91.82|91.94|91.86|91.98|91.94|91.9|91.8|49203
1612944000000|2021-02-10 08:00:00|93.26|92.92|92.82|92.5|93.26|92.96|92.82|92.5|19959
1612944010000|2021-02-10 08:00:10|92.8|92.52|92.8|92.48|92.96|92.68|92.5|92.18|43639
1612944020000|2021-02-10 08:00:20|92.78|92.44|93.2|92.92|93.22|92.94|92.76|92.44|49826
1612944030000|2021-02-10 08:00:30||92.9||92.86||92.92||92.86|1318
1612944040000|2021-02-10 08:00:40|93.28|92.92|94.7|93.86|95.22|94.52|93.26|92.92|287565
1612944050000|2021-02-10 08:00:50|94.68|93.82|93.92|93.36|94.7|93.9|93.5|92.5|65189
1612944060000|2021-02-10 08:01:00|93.9|93.26|93.74|93.32|93.92|93.32|93.74|93.06|9478
1612944080000|2021-02-10 08:01:20|93.5|93.24|93.32|92.82|93.5|93.24|93.26|92.68|3664
1612944090000|2021-02-10 08:01:30|93.3||93.28||93.32||93.2||27
1612944100000|2021-02-10 08:01:40|93.26||93.26||93.3||93.18||1221
1612944110000|2021-02-10 08:01:50|93.24|92.84|93.24|92.86|93.26|92.86|93.22|92.84|2000
1612944120000|2021-02-10 08:02:00|93.22||93.22||93.22||93.22||320
1612944130000|2021-02-10 08:02:10|93.2|92.84|93.02|92.58|93.2|92.86|92.84|92.44|81197
1612944140000|2021-02-10 08:02:20|93|92.5|92.98|92.58|93|92.58|92.94|92.48|0
1612944150000|2021-02-10 08:02:30|92.96|92.6|92.94|92.66|92.96|92.66|92.94|92.6|219
1612944160000|2021-02-10 08:02:40|92.96|92.68|93.22|92.9|93.3|93.02|92.96|92.68|26825
1612944170000|2021-02-10 08:02:50|93.2|92.88|92.92|92.62|93.2|92.88|92.92|92.58|15108
1612944180000|2021-02-10 08:03:00|92.9|92.6|92.88|92.6|92.9|92.6|92.88|92.6|875
1612944190000|2021-02-10 08:03:10|||||||||1400
1612944200000|2021-02-10 08:03:20|92.86|92.62|92.92|92.64|92.98|92.64|92.8|92.62|18869
1612944210000|2021-02-10 08:03:30|92.9|92.82|92.96|92.7|93|92.86|92.84|92.64|19616
1612944220000|2021-02-10 08:03:40|92.98|92.72|93.18|93|93.18|93.02|92.98|92.72|45866
1612944230000|2021-02-10 08:03:50|||||||||90
1612944240000|2021-02-10 08:04:00|93.2|93.02|93.24|92.92|93.74|93.4|93.18|92.68|94813
1612944250000|2021-02-10 08:04:10|93.22|92.9|93.32|93.06|93.32|93.08|93.02|92.58|50648
1612944260000|2021-02-10 08:04:20|93.3|93.04|93.2|92.94|93.3|93.04|93.2|92.84|6501
1612944270000|2021-02-10 08:04:30|93.18|92.92|92.96|92.64|93.18|92.92|92.96|92.6|571
1612944280000|2021-02-10 08:04:40|92.98|92.66|92.82|92.6|92.98|92.68|92.82|92.6|6239
1612944290000|2021-02-10 08:04:50|92.8|92.62|92.82|92.6|92.96|92.62|92.8|92.6|1051
1612944300000|2021-02-10 08:05:00|92.8|92.58|92.8|92.5|92.8|92.58|92.62|92.4|19719
1612944310000|2021-02-10 08:05:10|92.82|92.52|92.9|92.68|92.92|92.82|92.82|92.52|27263
1612944320000|2021-02-10 08:05:20|92.92|92.7|92.82|92.58|92.92|92.8|92.82|92.56|9716
1612944330000|2021-02-10 08:05:30|92.8|92.56|92.86|92.7|92.86|92.7|92.66|92.38|42206
1612944340000|2021-02-10 08:05:40|92.84|92.68|92.86|92.66|92.86|92.68|92.82|92.52|2025
1612944350000|2021-02-10 08:05:50|92.84|92.68|92.84|92.66|92.84|92.7|92.84|92.66|595
1612944370000|2021-02-10 08:06:10|92.82|92.58|92.86|92.64|92.86|92.64|92.68|92.38|8030
1612944380000|2021-02-10 08:06:20|92.84|92.66|92.86|92.72|92.86|92.74|92.84|92.66|1241
1612944390000|2021-02-10 08:06:30|92.84|92.7|92.86|92.7|92.86|92.7|92.8|92.56|4786
1612944400000|2021-02-10 08:06:40|92.94|92.72|92.96|92.82|92.96|92.86|92.86|92.72|37307
1612944410000|2021-02-10 08:06:50|92.94|92.78|92.94|92.74|92.94|92.78|92.94|92.72|54578
1612944420000|2021-02-10 08:07:00|92.92|92.76|92.68|92.5|92.94|92.78|92.66|92.36|93389
1612944430000|2021-02-10 08:07:10|92.66|92.48|92.58|92.34|92.66|92.48|92.58|92.28|5715
1612944440000|2021-02-10 08:07:20|92.56|92.36|92.58|92.36|92.62|92.36|92.54|92.32|1000
1612944450000|2021-02-10 08:07:30|92.6|92.6|92.68|92.52|92.68|92.6|92.58|92.36|32512
1612944460000|2021-02-10 08:07:40|92.7|92.54|92.86|92.68|92.96|92.74|92.68|92.54|23728
1612944470000|2021-02-10 08:07:50|92.88|92.7|92.92|92.76|92.92|92.8|92.88|92.7|110
1612944480000|2021-02-10 08:08:00|92.9|92.78|92.86|92.7|92.9|92.82|92.86|92.68|17732
1612944490000|2021-02-10 08:08:10|92.84|92.68|92.82|92.64|92.84|92.68|92.82|92.6|154
1612944500000|2021-02-10 08:08:20|92.8|92.62|92.74|92.56|92.8|92.62|92.66|92.4|6404
1612944510000|2021-02-10 08:08:30|92.72|92.5|92.68|92.52|92.72|92.52|92.68|92.5|1776
1612944520000|2021-02-10 08:08:40|||||||||500
1612944530000|2021-02-10 08:08:50|92.66|92.5|92.64|92.46|92.66|92.5|92.56|92.26|14957
1612944540000|2021-02-10 08:09:00|92.62|92.42|92.76|92.5|92.8|92.52|92.58|92.32|22472
1612944550000|2021-02-10 08:09:10|92.78|92.52|92.6|92.36|92.78|92.56|92.6|92.34|6689
1612944560000|2021-02-10 08:09:20|92.62|92.38|92.68|92.52|92.68|92.52|92.62|92.38|287
1612944570000|2021-02-10 08:09:30|92.7|92.54|92.72|92.54|92.74|92.54|92.7|92.54|0
1612944580000|2021-02-10 08:09:40||92.56||92.58||92.58||92.56|16
1612944590000|2021-02-10 08:09:50|92.7|92.54|92.62|92.48|92.7|92.54|92.62|92.42|50019
1612944600000|2021-02-10 08:10:00|92.6|92.46|92.62|92.44|92.62|92.46|92.46|92.24|20613
1612944610000|2021-02-10 08:10:10|92.64|92.42|92.66|92.48|92.82|92.58|92.58|92.32|25885
1612944620000|2021-02-10 08:10:20|92.68|92.5|92.84|92.66|92.86|92.66|92.68|92.5|1001
1612944630000|2021-02-10 08:10:30|92.86|92.68|92.8|92.62|92.86|92.68|92.66|92.56|41199
1612944640000|2021-02-10 08:10:40|92.82|92.64|93|92.8|93.08|92.8|92.82|92.64|1179
1612944650000|2021-02-10 08:10:50||92.82||92.82||92.82||92.82|9900
1612944660000|2021-02-10 08:11:00|92.98|92.78|92.86|92.7|92.98|92.78|92.86|92.7|4444
1612944670000|2021-02-10 08:11:10|92.84|92.62|92.76|92.66|92.84|92.66|92.66|92.42|17757
1612944680000|2021-02-10 08:11:20|92.8|92.68|92.96|92.78|92.98|92.78|92.8|92.68|4655
1612944700000|2021-02-10 08:11:40|||||||||21913
1612944710000|2021-02-10 08:11:50|92.78|92.76|93.04|92.88|93.16|92.94|92.78|92.64|37777
1612944720000|2021-02-10 08:12:00|93.02|92.82|92.82|92.58|93.02|92.84|92.78|92.56|33323
1612944730000|2021-02-10 08:12:10|92.8|92.52|92.66|92.48|92.8|92.52|92.64|92.42|2693
1612944750000|2021-02-10 08:12:30|92.64|92.6|92.56|92.36|92.64|92.6|92.56|92.34|1190
1612944760000|2021-02-10 08:12:40|92.54|92.38|92.52|92.4|92.58|92.4|92.52|92.36|36
1612944770000|2021-02-10 08:12:50|92.58|92.36|92.38|92.24|92.58|92.36|92.38|92.24|4263
1612944780000|2021-02-10 08:13:00|92.36|92.16|92.7|92.52|92.72|92.52|92.36|92.16|25511
1612944800000|2021-02-10 08:13:20|92.68|92.42|92.66|92.42|92.68|92.42|92.5|92.28|10202
1612944810000|2021-02-10 08:13:30|92.7|92.44|92.66|92.44|92.76|92.56|92.66|92.4|4747
1612944820000|2021-02-10 08:13:40|92.62||92.62||92.62||92.62||51
1612944830000|2021-02-10 08:13:50|92.6|92.38|92.62|92.5|92.62|92.5|92.56|92.38|690
1612944840000|2021-02-10 08:14:00|92.6|92.4|92.56|92.38|92.6|92.4|92.56|92.38|2546
1612944850000|2021-02-10 08:14:10|92.58|92.4|92.7|92.56|92.7|92.56|92.58|92.4|737
1612944860000|2021-02-10 08:14:20|92.68|92.5|92.68|92.5|92.68|92.54|92.68|92.46|32
1612944870000|2021-02-10 08:14:30|92.7|92.52|92.66|92.52|92.7|92.58|92.66|92.5|2000
1612944880000|2021-02-10 08:14:40|92.64||92.64||92.64||92.64||22
1612944900000|2021-02-10 08:15:00|92.62|92.54|92.92|92.72|92.96|92.76|92.62|92.54|34940
1612944910000|2021-02-10 08:15:10|92.9|92.74|93.1|92.96|93.1|92.96|92.9|92.74|25639
1612944920000|2021-02-10 08:15:20|93.18|92.98|93.18|93.02|93.28|93.06|93.18|92.96|306500
1612944930000|2021-02-10 08:15:30|93.2|93.04|93.28|93.18|93.34|93.18|93.2|93.04|2000
1612944940000|2021-02-10 08:15:40|93.04|93.16|92.98|92.88|93.26|93.16|92.96|92.8|254653
1612944950000|2021-02-10 08:15:50|92.96|92.86|92.82|92.74|92.96|92.86|92.8|92.58|52205
1612944960000|2021-02-10 08:16:00|92.8|92.72|92.76|92.6|92.86|92.74|92.64|92.56|125802
1612944970000|2021-02-10 08:16:10|92.78|92.62|92.88|92.74|92.9|92.76|92.74|92.6|24997
1612944980000|2021-02-10 08:16:20|92.86|92.68|92.84|92.7|92.9|92.7|92.82|92.68|125
1612944990000|2021-02-10 08:16:30|92.86|92.68|92.7|92.48|92.86|92.68|92.54|92.3|8663
1612945000000|2021-02-10 08:16:40|92.72|92.5|92.72|92.52|92.74|92.6|92.72|92.5|10
1612945010000|2021-02-10 08:16:50|92.74|92.54|92.82|92.66|92.86|92.68|92.72|92.54|12014
1612945020000|2021-02-10 08:17:00|92.8|92.68|92.82|92.68|92.82|92.72|92.8|92.66|4229
1612945030000|2021-02-10 08:17:10|92.8|92.58|92.72|92.56|92.8|92.58|92.72|92.5|4305
1612945040000|2021-02-10 08:17:20|92.7|92.58|92.7|92.54|92.74|92.68|92.7|92.54|6938
1612945050000|2021-02-10 08:17:30|92.68|92.56|92.7|92.52|92.7|92.66|92.66|92.5|4612
1612945060000|2021-02-10 08:17:40|92.68|92.54|92.46|92.3|92.68|92.54|92.46|92.24|3542
1612945070000|2021-02-10 08:17:50|92.44|92.24|92.28|92.14|92.44|92.24|92.28|92.1|3241
1612945080000|2021-02-10 08:18:00|92.26|92.12|92.24|92.14|92.34|92.16|92.18|92.02|17525
1612945090000|2021-02-10 08:18:10|92.22|92.12|92.3|92.12|92.34|92.14|92.16|92|9700
1612945100000|2021-02-10 08:18:20|92.28|92.02|92.22|92.1|92.28|92.1|92.22|92.02|100
1612945110000|2021-02-10 08:18:30|92.2||92.2||92.2||92.2||30
1612945120000|2021-02-10 08:18:40|92.18|92.08|92.14|92.02|92.18|92.08|92.14|92|2539
1612945130000|2021-02-10 08:18:50|92.18|92.04|92.2|92.04|92.2|92.1|92.14|92.02|20191
1612945140000|2021-02-10 08:19:00|92.18|92.06|92.18|92.1|92.2|92.1|92.16|92|340
1612945150000|2021-02-10 08:19:10|92.2|92.12|92.24|92.1|92.4|92.22|92.2|92.02|12686
1612945160000|2021-02-10 08:19:20|92.22|92.02|92.24|92.1|92.24|92.1|92.18|92|2783
1612945170000|2021-02-10 08:19:30||92.02||92.1||92.1||92.02|2354
1612945180000|2021-02-10 08:19:40|92.22|92.02|92.18|92.02|92.22|92.06|92.14|92|3893
1612945190000|2021-02-10 08:19:50|92.16|92.04|92.16|92.04|92.16|92.04|92.16|92|30
1612945200000|2021-02-10 08:20:00|92.14|92|92.22|92.08|92.32|92.18|92.1|92|3677
1612945210000|2021-02-10 08:20:10||92.1||92.1||92.12||92.04|4283
1612945220000|2021-02-10 08:20:20||92.12||92.08||92.12||92.06|1065
1612945230000|2021-02-10 08:20:30|92.2|92.1|92.36|92.22|92.4|92.22|92.2|92.1|10484
1612945240000|2021-02-10 08:20:40|92.38|92.24|92.4|92.28|92.4|92.28|92.38|92.24|4204
1612945250000|2021-02-10 08:20:50||92.3||92.32||92.32||92.3|24
1612945270000|2021-02-10 08:21:10|92.38|92.3|92.26|92.1|92.38|92.3|92.18|92|86370
1612945280000|2021-02-10 08:21:20|92.24|92.12|92.24|92.1|92.26|92.12|92.14|92|7679
1612945290000|2021-02-10 08:21:30|92.26|92.12|92.28|92.14|92.34|92.16|92.26|92.12|0
1612945300000|2021-02-10 08:21:40|92.26|92.1|92.2|92.06|92.26|92.1|92.2|92.04|4307
1612945310000|2021-02-10 08:21:50||92.04||92.04||92.06||92.04|6587
1612945320000|2021-02-10 08:22:00|92.22|92.06|92.2|92.12|92.22|92.2|92.2|92.04|34433
1612945330000|2021-02-10 08:22:10|92.18|92.1|92.14|92.06|92.2|92.1|92.14|92.04|2505
1612945340000|2021-02-10 08:22:20|92.2|92.08|92.18|92.06|92.2|92.08|92.18|92.04|4264
1612945350000|2021-02-10 08:22:30|92.14|92.08|92.16|92.04|92.16|92.1|92.08|92.02|12294
1612945360000|2021-02-10 08:22:40|92.14||92.14||92.14||92.14||0
1612945370000|2021-02-10 08:22:50|92.12|92.02|92.12|92.02|92.12|92.02|92.1|92.02|10095
1612945380000|2021-02-10 08:23:00|92.14|92.04|92.06|91.92|92.18|92.04|92.02|91.9|40279
1612945390000|2021-02-10 08:23:10|92.08|91.94|92.16|92.06|92.16|92.1|92.08|91.94|14406
1612945400000|2021-02-10 08:23:20|||||||||526
1612945410000|2021-02-10 08:23:30|92.14|92.04|92.02|91.9|92.14|92.04|92|91.9|8509
1612945420000|2021-02-10 08:23:40|92.04|91.92|92.3|92.16|92.32|92.2|92.04|91.92|11673
1612945430000|2021-02-10 08:23:50|||||||||1086
1612945440000|2021-02-10 08:24:00|92.28|92.14|92.18|92.04|92.28|92.14|92.18|92.02|122066
1612945450000|2021-02-10 08:24:10|92.16|92.06|92.12|92|92.18|92.06|91.98|91.82|19794
1612945460000|2021-02-10 08:24:20|92|91.98|92.08|91.94|92.1|91.98|92|91.86|4815
1612945470000|2021-02-10 08:24:30|91.9|91.86|92.02|91.92|92.08|91.92|91.9|91.8|30609
1612945490000|2021-02-10 08:24:50|91.9|91.9|92.06|91.98|92.06|91.98|91.9|91.88|31585
1612945500000|2021-02-10 08:25:00|92.04|91.94|91.96|91.84|92.04|91.94|91.92|91.8|46351
1612945510000|2021-02-10 08:25:10|91.92|91.8|91.96|91.84|91.96|91.9|91.88|91.8|23727
1612945520000|2021-02-10 08:25:20|91.94|91.8|91.88|91.76|91.94|91.8|91.86|91.72|8679
1612945530000|2021-02-10 08:25:30|91.86|91.7|91.82|91.74|91.86|91.74|91.82|91.7|3453
1612945540000|2021-02-10 08:25:40|91.8||91.8||91.8||91.8||541
1612945550000|2021-02-10 08:25:50|91.82||91.82||91.82||91.82||1318
1612945560000|2021-02-10 08:26:00|91.84|91.76|91.92|91.8|91.94|91.8|91.84|91.76|11341
1612945570000|2021-02-10 08:26:10|91.9|91.74|91.78|91.68|91.9|91.76|91.7|91.68|20083
1612945580000|2021-02-10 08:26:20|91.68|91.64|91.82|91.7|91.88|91.7|91.68|91.64|14370
1612945590000|2021-02-10 08:26:30|91.8|91.68|91.78|91.7|91.8|91.7|91.78|91.68|8248
1612945600000|2021-02-10 08:26:40|91.8|91.72|91.88|91.8|91.9|91.8|91.78|91.7|20966
1612945610000|2021-02-10 08:26:50|91.9|91.82|91.9|91.82|91.94|91.82|91.9|91.82|1300
1612945620000|2021-02-10 08:27:00|91.88|91.72|91.78|91.64|91.88|91.76|91.78|91.64|9982
1612945630000|2021-02-10 08:27:10|91.8|91.66|91.84|91.72|91.84|91.72|91.8|91.66|19400
1612945640000|2021-02-10 08:27:20|91.86|91.74|91.88|91.78|91.9|91.8|91.86|91.7|3433
1612945650000|2021-02-10 08:27:30|91.86|91.8|91.78|91.66|91.86|91.8|91.78|91.64|4477
1612945660000|2021-02-10 08:27:40||91.68||91.68||91.68||91.64|566
1612945670000|2021-02-10 08:27:50|91.76|91.64|91.74|91.66|91.76|91.66|91.74|91.64|3841
1612945680000|2021-02-10 08:28:00||91.64||91.64||91.64||91.64|273
1612945700000|2021-02-10 08:28:20|91.72||91.74||91.74||91.7||647
1612945710000|2021-02-10 08:28:30|91.68|91.66|91.74|91.64|91.74|91.66|91.68|91.64|4550
1612945720000|2021-02-10 08:28:40|91.72|91.62|91.6|91.52|91.72|91.62|91.6|91.5|54490
1612945730000|2021-02-10 08:28:50|||||||||1500
1612945740000|2021-02-10 08:29:00|91.58|91.5|91.48|91.4|91.6|91.52|91.46|91.4|292965
1612945750000|2021-02-10 08:29:10|91.3|91.36|91.4|91.3|91.46|91.36|91.3|91.24|127839
1612945760000|2021-02-10 08:29:20|91.42|91.32|91.44|91.32|91.46|91.32|91.42|91.3|15295
1612945770000|2021-02-10 08:29:30|91.42|91.3|91.38|91.3|91.44|91.4|91.38|91.3|14557
1612945780000|2021-02-10 08:29:40|91.36|91.26|91.34|91.22|91.36|91.26|91.32|91.16|27542
1612945790000|2021-02-10 08:29:50|91.36|91.24|91.52|91.36|91.54|91.36|91.36|91.24|11253
1612945800000|2021-02-10 08:30:00|91.54|91.42|91.4|91.3|91.54|91.42|91.4|91.3|56164
1612945810000|2021-02-10 08:30:10|91.42|91.26|91.42|91.34|91.42|91.34|91.42|91.26|2228
1612945820000|2021-02-10 08:30:20|91.44|91.36|91.6|91.46|91.62|91.46|91.44|91.36|29585
1612945840000|2021-02-10 08:30:40|91.58|91.48|91.56|91.48|91.58|91.48|91.56|91.48|662
1612945850000|2021-02-10 08:30:50|91.54|91.46|91.6|91.5|91.6|91.56|91.54|91.4|24094
1612945860000|2021-02-10 08:31:00|91.58|91.46|91.58|91.46|91.62|91.54|91.54|91.46|38627
1612945870000|2021-02-10 08:31:10|91.56|91.4|91.58|91.48|91.58|91.48|91.54|91.4|22757
1612945890000|2021-02-10 08:31:30|91.6|91.5|91.6|91.52|91.6|91.52|91.58|91.5|8019
1612945900000|2021-02-10 08:31:40|91.58|91.5|91.58|91.48|91.58|91.5|91.58|91.48|2279
1612945910000|2021-02-10 08:31:50|||||||||2136
1612945920000|2021-02-10 08:32:00|91.56|91.46|91.54|91.46|91.56|91.46|91.54|91.46|548
1612945930000|2021-02-10 08:32:10|91.56|91.48|91.62|91.54|91.62|91.54|91.54|91.46|26481
1612945950000|2021-02-10 08:32:30|91.64|91.56|91.76|91.66|91.76|91.66|91.64|91.56|10087
1612945960000|2021-02-10 08:32:40|91.74|91.7|91.74|91.66|91.74|91.7|91.74|91.66|731
1612945970000|2021-02-10 08:32:50|91.76|91.68|91.76|91.66|91.76|91.68|91.76|91.66|1324
1612945980000|2021-02-10 08:33:00|91.74|91.7|91.8|91.7|91.8|91.72|91.74|91.64|27460
1612945990000|2021-02-10 08:33:10|91.82|91.72|91.8|91.7|91.82|91.74|91.78|91.64|11806
1612946000000|2021-02-10 08:33:20|||||||||10827
1612946020000|2021-02-10 08:33:40|91.78|91.68|91.84|91.76|91.94|91.84|91.7|91.64|32326
1612946030000|2021-02-10 08:33:50||91.8||91.8||91.8||91.8|31
1612946040000|2021-02-10 08:34:00|91.82|91.76|91.84|91.7|91.84|91.76|91.82|91.68|15594
1612946050000|2021-02-10 08:34:10|91.82|91.68|91.8|91.68|91.82|91.7|91.8|91.68|4106
1612946060000|2021-02-10 08:34:20||91.7||91.72||91.72||91.7|880
1612946070000|2021-02-10 08:34:30|91.82|91.74|91.84|91.76|91.86|91.82|91.82|91.74|12386
1612946080000|2021-02-10 08:34:40|91.86|91.8|92|91.94|92|91.94|91.86|91.72|26750
1612946090000|2021-02-10 08:34:50|91.98|91.92|91.9|91.8|91.98|91.92|91.9|91.8|2746
1612946100000|2021-02-10 08:35:00|91.92|91.78|92|91.92|92|91.92|91.9|91.76|40193
1612946110000|2021-02-10 08:35:10|92.04|91.94|92.06|91.98|92.14|92.02|92.04|91.92|5606
1612946120000|2021-02-10 08:35:20|92.04|91.94|92|91.9|92.04|91.94|91.98|91.9|432
1612946130000|2021-02-10 08:35:30|91.98|91.98|92|91.9|92|91.98|91.96|91.84|34386
1612946140000|2021-02-10 08:35:40|92.02|91.92|92.04|91.94|92.1|92.06|92.02|91.86|21737
1612946150000|2021-02-10 08:35:50|92.02|91.92|91.92|91.82|92.02|91.92|91.92|91.82|1520
1612946160000|2021-02-10 08:36:00||91.8||91.76||91.8||91.74|507
1612946180000|2021-02-10 08:36:20||91.84||91.76||91.84||91.76|888
1612946190000|2021-02-10 08:36:30|||||||||1200
1612946210000|2021-02-10 08:36:50||91.8||91.8||91.8||91.8|1135
1612946220000|2021-02-10 08:37:00|91.9|91.76|91.84|91.72|91.9|91.82|91.84|91.72|4837
1612946230000|2021-02-10 08:37:10|91.82|91.7|91.8|91.68|91.82|91.7|91.8|91.68|3258
1612946240000|2021-02-10 08:37:20|91.78|91.7|91.7|91.56|91.78|91.7|91.7|91.5|18898
1612946260000|2021-02-10 08:37:40|91.68|91.54|91.6|91.5|91.68|91.56|91.56|91.46|21765
1612946270000|2021-02-10 08:37:50||91.48||91.5||91.5||91.48|11
1612946280000|2021-02-10 08:38:00|91.62|91.52|91.6|91.5|91.64|91.6|91.6|91.5|1361
1612946290000|2021-02-10 08:38:10|91.64|91.52|91.66|91.56|91.68|91.58|91.6|91.52|6359
1612946300000|2021-02-10 08:38:20|91.64|91.52|91.64|91.56|91.66|91.56|91.64|91.52|1273
1612946320000|2021-02-10 08:38:40|91.66|91.58|91.74|91.6|91.76|91.66|91.66|91.58|2896
1612946330000|2021-02-10 08:38:50|91.76||91.72||91.76||91.72||50035
1612946340000|2021-02-10 08:39:00|91.7||91.7||91.7||91.7||0
1612946350000|2021-02-10 08:39:10|91.72|91.62|91.74|91.64|91.76|91.68|91.7|91.62|11602
1612946360000|2021-02-10 08:39:20|91.76|91.7|91.68|91.62|91.76|91.7|91.68|91.62|3168
1612946370000|2021-02-10 08:39:30|91.62|91.6|91.6|91.52|91.66|91.6|91.6|91.52|2712
1612946400000|2021-02-10 08:40:00|91.62|91.54|91.88|91.74|91.88|91.8|91.62|91.52|32790
1612946410000|2021-02-10 08:40:10|91.9|91.78|91.9|91.8|91.9|91.8|91.9|91.78|10
1612946420000|2021-02-10 08:40:20|91.88|91.82|91.88|91.78|91.88|91.82|91.88|91.78|2646
1612946430000|2021-02-10 08:40:30|91.9|91.8|91.9|91.8|91.9|91.8|91.9|91.8|3229
1612946460000|2021-02-10 08:41:00|||||||||467
1612946480000|2021-02-10 08:41:20|91.88||91.88||91.88||91.88||3949
1612946490000|2021-02-10 08:41:30|91.9|91.9|92.02|91.9|92.04|91.94|91.9|91.82|52104
1612946500000|2021-02-10 08:41:40|91.9|91.88|92|91.88|92.02|91.88|91.9|91.88|2528
1612946510000|2021-02-10 08:41:50|91.98|91.86|91.96|91.88|91.98|91.88|91.96|91.86|11818
1612946520000|2021-02-10 08:42:00|91.98|91.9|92.02|91.92|92.02|91.94|91.94|91.9|24837
1612946530000|2021-02-10 08:42:10|92|91.9|91.98|91.88|92|91.92|91.96|91.88|3635
1612946540000|2021-02-10 08:42:20|92|91.9|92|91.9|92.02|91.9|92|91.9|10
1612946550000|2021-02-10 08:42:30|91.98|91.88|91.98|91.88|91.98|91.88|91.98|91.88|4814
1612946560000|2021-02-10 08:42:40|91.94|91.86|91.9|91.84|91.94|91.86|91.9|91.82|932
1612946570000|2021-02-10 08:42:50|91.88|91.82|91.9|91.82|91.9|91.82|91.86|91.8|9322
1612946580000|2021-02-10 08:43:00|91.92|91.84|91.94|91.84|91.94|91.9|91.9|91.82|5606
1612946590000|2021-02-10 08:43:10|||||||||7995
1612946600000|2021-02-10 08:43:20|91.96|91.86|92.14|92.02|92.16|92.02|91.96|91.86|21188
1612946610000|2021-02-10 08:43:30|92.18||92.14||92.18||92.14||0
1612946620000|2021-02-10 08:43:40|92.18|92.04|92.18|92.06|92.18|92.06|92.18|92.04|1115
1612946630000|2021-02-10 08:43:50|92.16|92.04|92.04|91.96|92.16|92.06|92|91.9|18320
1612946650000|2021-02-10 08:44:10|92|91.9|91.98|91.96|92|91.96|91.98|91.88|1434
1612946660000|2021-02-10 08:44:20|92|91.98|92.06|91.94|92.08|91.98|92|91.92|811
1612946670000|2021-02-10 08:44:30|92.08|91.96|92.26|92.08|92.28|92.08|92.08|91.96|41726
1612946680000|2021-02-10 08:44:40|92.24||92.22||92.24||92.22||539
1612946700000|2021-02-10 08:45:00|92.16|92.06|92.06|91.9|92.16|92.06|92.06|91.9|24765
1612946710000|2021-02-10 08:45:10|92.08|91.92|92.1|92.02|92.1|92.02|92.08|91.92|9445
1612946720000|2021-02-10 08:45:20|92.08|92|92.06|92|92.08|92|92.06|91.96|2320
1612946750000|2021-02-10 08:45:50|92.02||92.02||92.02||92.02||674
1612946760000|2021-02-10 08:46:00|92|91.96|92|91.94|92.04|91.96|91.98|91.88|14358
1612946770000|2021-02-10 08:46:10|92.02|91.96|92.04|91.96|92.04|91.96|92.02|91.96|5502
1612946780000|2021-02-10 08:46:20|92.02|91.94|91.98|91.88|92.02|91.96|91.98|91.88|4412
1612946790000|2021-02-10 08:46:30||91.84||91.86||91.86||91.84|1042
1612946810000|2021-02-10 08:46:50|91.96|91.84|91.94|91.82|91.96|91.84|91.94|91.82|1484
1612946820000|2021-02-10 08:47:00|||||||||1610
1612946830000|2021-02-10 08:47:10||91.8||91.82||91.82||91.8|1108
1612946840000|2021-02-10 08:47:20|91.92|91.84|91.92|91.82|91.92|91.84|91.92|91.8|0
1612946850000|2021-02-10 08:47:30|91.9|91.84|91.96|91.9|91.96|91.9|91.9|91.84|21538
1612946870000|2021-02-10 08:47:50|92|91.92|92|91.9|92.04|91.96|91.96|91.9|7240
1612946880000|2021-02-10 08:48:00|||||||||3223
1612946890000|2021-02-10 08:48:10|92.02|91.92|92.08|91.98|92.08|91.98|92.02|91.92|1264
1612946900000|2021-02-10 08:48:20|92.14|92|92.16|92.02|92.18|92.02|92.14|92|1000
1612946920000|2021-02-10 08:48:40|92.18|92.04|92.18|92.06|92.18|92.06|92.16|92.04|13723
1612946940000|2021-02-10 08:49:00|||||||||8
1612946950000|2021-02-10 08:49:10||92.08||92.06||92.08||92.06|440
1612946960000|2021-02-10 08:49:20|92.2|92.08|92.24|92.12|92.24|92.12|92.2|92.08|6327
1612946970000|2021-02-10 08:49:30|||||||||494
1612946980000|2021-02-10 08:49:40|92.26|92.3|92.3|92.18|92.36|92.32|92.24|92.12|85285
1612946990000|2021-02-10 08:49:50|92.28|92.2|92.28|92.2|92.3|92.2|92.26|92.18|5712
1612947000000|2021-02-10 08:50:00|92.3|92.22|92.4|92.28|92.4|92.3|92.3|92.22|19438
1612947010000|2021-02-10 08:50:10|92.38|92.3|92.38|92.3|92.38|92.34|92.38|92.3|773
1612947020000|2021-02-10 08:50:20|92.36|92.28|92.34|92.24|92.36|92.28|92.3|92.22|19103
1612947030000|2021-02-10 08:50:30|92.38|92.26|92.38|92.26|92.4|92.26|92.36|92.26|0
1612947040000|2021-02-10 08:50:40|92.4|92.28|92.4|92.28|92.4|92.28|92.4|92.28|4400
1612947050000|2021-02-10 08:50:50|92.44|92.3|92.48|92.32|92.48|92.32|92.44|92.3|7805
1612947060000|2021-02-10 08:51:00|92.5|92.34|92.5|92.36|92.5|92.36|92.5|92.34|5000
1612947070000|2021-02-10 08:51:10|92.54|92.38|92.54|92.4|92.58|92.4|92.54|92.38|18780
1612947080000|2021-02-10 08:51:20|92.52|92.38|92.46|92.34|92.52|92.38|92.46|92.34|6116
1612947090000|2021-02-10 08:51:30|92.44|92.32|92.3|92.22|92.44|92.32|92.22|92.2|8648
1612947100000|2021-02-10 08:51:40|92.28|92.2|92.22|92.12|92.28|92.2|92.2|92.12|2942
1612947110000|2021-02-10 08:51:50|92.2|92.1|92.14|92.1|92.2|92.1|92.14|92.1|3994
1612947120000|2021-02-10 08:52:00|92.16|92.16|92.24|92.16|92.26|92.18|92.16|92.16|25126
1612947130000|2021-02-10 08:52:10|92.26|92.18|92.26|92.18|92.26|92.2|92.26|92.16|5298
1612947140000|2021-02-10 08:52:20|92.3|92.2|92.3|92.2|92.3|92.22|92.28|92.18|4358
1612947150000|2021-02-10 08:52:30|||||||||887
1612947160000|2021-02-10 08:52:40|92.32|92.22|92.52|92.38|92.54|92.38|92.32|92.22|14939
1612947170000|2021-02-10 08:52:50|92.48|92.36|92.34|92.22|92.48|92.38|92.34|92.22|20137
1612947180000|2021-02-10 08:53:00||92.2||92.2||92.2||92.18|40
1612947190000|2021-02-10 08:53:10||92.18||92.18||92.18||92.18|0
1612947210000|2021-02-10 08:53:30||92.22||92.22||92.22||92.22|200
1612947220000|2021-02-10 08:53:40|92.36|92.24|92.38|92.28|92.38|92.28|92.36|92.24|2363
1612947230000|2021-02-10 08:53:50|92.36|92.26|92.36|92.26|92.36|92.26|92.36|92.26|2900
1612947240000|2021-02-10 08:54:00|92.34|92.24|92.32|92.24|92.34|92.24|92.32|92.24|1010
1612947250000|2021-02-10 08:54:10|92.3||92.3||92.3||92.3||0
1612947260000|2021-02-10 08:54:20|92.28|92.22|92.34|92.26|92.34|92.26|92.28|92.22|6103
1612947270000|2021-02-10 08:54:30|92.36|92.28|92.32|92.24|92.42|92.28|92.32|92.22|3488
1612947290000|2021-02-10 08:54:50|92.3|92.22|92.2|92.14|92.3|92.22|92.2|92.1|3106
1612947300000|2021-02-10 08:55:00|92.24|92.16|92.3|92.2|92.3|92.2|92.24|92.16|6525
1612947310000|2021-02-10 08:55:10|92.28|92.22|92.36|92.24|92.38|92.24|92.28|92.2|2500
1612947320000|2021-02-10 08:55:20|92.38|92.22|92.36|92.24|92.38|92.24|92.36|92.22|5318
1612947340000|2021-02-10 08:55:40||92.26||92.24||92.26||92.24|750
1612947350000|2021-02-10 08:55:50|92.38|92.26|92.38|92.26|92.4|92.26|92.38|92.26|5795
1612947370000|2021-02-10 08:56:10|92.4||92.38||92.4||92.38||0
1612947390000|2021-02-10 08:56:30|92.26|92.24|92.26|92.16|92.34|92.26|92.22|92.16|14475
1612947400000|2021-02-10 08:56:40|92.28|92.18|92.34|92.24|92.36|92.24|92.28|92.18|10276
1612947410000|2021-02-10 08:56:50|92.36|92.26|92.38|92.28|92.4|92.28|92.36|92.24|43
1612947420000|2021-02-10 08:57:00|92.4||92.4||92.4||92.4||0
1612947450000|2021-02-10 08:57:30|92.38|92.3|92.46|92.36|92.46|92.36|92.36|92.3|10590
1612947480000|2021-02-10 08:58:00|92.44||92.46||92.48||92.44||60
1612947520000|2021-02-10 08:58:40|92.44|92.34|92.36|92.28|92.44|92.34|92.34|92.28|9664
1612947530000|2021-02-10 08:58:50|92.34|92.26|92.32|92.24|92.34|92.26|92.26|92.24|3742
1612947540000|2021-02-10 08:59:00|92.34|92.26|92.38|92.28|92.4|92.28|92.34|92.26|1250
1612947550000|2021-02-10 08:59:10|92.4|92.3|92.46|92.36|92.46|92.38|92.4|92.3|2788
1612947560000|2021-02-10 08:59:20|92.5|92.38|92.44|92.34|92.52|92.42|92.44|92.3|18625
1612947570000|2021-02-10 08:59:30|92.46|92.36|92.52|92.4|92.54|92.4|92.46|92.36|39
1612947580000|2021-02-10 08:59:40|92.54|92.42|92.5|92.4|92.54|92.44|92.5|92.4|14666
1612947600000|2021-02-10 09:00:00|92.4|92.36|92.46|92.36|92.48|92.38|92.4|92.34|12450
1612947610000|2021-02-10 09:00:10|92.48|92.38|92.48|92.38|92.48|92.38|92.48|92.38|1071
1612947620000|2021-02-10 09:00:20|92.46|92.4|92.48|92.4|92.48|92.4|92.46|92.4|15
1612947640000|2021-02-10 09:00:40|92.5|92.42|92.58|92.52|92.6|92.52|92.5|92.42|16194
1612947650000|2021-02-10 09:00:50||92.46||92.44||92.46||92.44|1764
1612947660000|2021-02-10 09:01:00|92.56|92.46|92.54|92.46|92.56|92.46|92.54|92.46|0
1612947680000|2021-02-10 09:01:20|92.52|92.44|92.5|92.42|92.52|92.44|92.5|92.42|2465
1612947690000|2021-02-10 09:01:30|92.52||92.52||92.52||92.5||2620
1612947700000|2021-02-10 09:01:40|92.54|92.44|92.6|92.52|92.6|92.52|92.52|92.44|3705
1612947730000|2021-02-10 09:02:10|92.58|92.46|92.54|92.46|92.58|92.46|92.54|92.46|1186
1612947750000|2021-02-10 09:02:30||92.42||92.46||92.46||92.42|30
1612947760000|2021-02-10 09:02:40|92.56|92.48|92.56|92.48|92.56|92.48|92.56|92.48|570
1612947780000|2021-02-10 09:03:00|92.54|92.5|92.54|92.48|92.54|92.5|92.54|92.48|20
1612947790000|2021-02-10 09:03:10|92.56|92.5|92.58|92.5|92.6|92.5|92.56|92.48|3222
1612947800000|2021-02-10 09:03:20|92.56|92.48|92.54|92.42|92.56|92.48|92.54|92.42|3534
1612947810000|2021-02-10 09:03:30|92.52|92.44|92.5|92.42|92.56|92.44|92.5|92.42|7075
1612947820000|2021-02-10 09:03:40|92.52|92.44|92.58|92.44|92.6|92.5|92.5|92.42|16525
1612947830000|2021-02-10 09:03:50|92.6|92.46|92.56|92.44|92.6|92.48|92.56|92.44|13709
1612947840000|2021-02-10 09:04:00|92.52|92.42|92.44|92.38|92.52|92.42|92.42|92.38|17201
1612947850000|2021-02-10 09:04:10|92.42|92.36|92.36|92.28|92.42|92.36|92.36|92.28|2043
1612947860000|2021-02-10 09:04:20|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|0
1612947870000|2021-02-10 09:04:30|92.32||92.32||92.32||92.32||360
1612947880000|2021-02-10 09:04:40|92.3||92.3||92.3||92.3||0
1612947890000|2021-02-10 09:04:50|92.28|92.24|92.24|92.12|92.28|92.24|92.24|92.1|838
1612947910000|2021-02-10 09:05:10|92.26|92.14|92.28|92.18|92.3|92.26|92.26|92.14|9612
1612947920000|2021-02-10 09:05:20|92.26|92.26|92.28|92.2|92.28|92.26|92.24|92.18|168135
1612947930000|2021-02-10 09:05:30|92.3|92.22|92.28|92.2|92.3|92.22|92.28|92.2|4781
1612947940000|2021-02-10 09:05:40|92.3|92.24|92.36|92.28|92.36|92.3|92.3|92.24|17416
1612947970000|2021-02-10 09:06:10|92.34|92.26|92.3|92.2|92.36|92.26|92.3|92.2|9808
1612947990000|2021-02-10 09:06:30|||||||||1354
1612948010000|2021-02-10 09:06:50|92.28|92.18|92.2|92.16|92.28|92.18|92.2|92.14|3981
1612948020000|2021-02-10 09:07:00|92.18||92.18||92.18||92.18||17254
1612948030000|2021-02-10 09:07:10|92.2|92.18|92.22|92.16|92.22|92.18|92.18|92.16|2561
1612948040000|2021-02-10 09:07:20|92.2|92.12|92.16|92.1|92.2|92.12|92.16|92.1|3198
1612948050000|2021-02-10 09:07:30||92.12||92.12||92.12||92.12|650
1612948060000|2021-02-10 09:07:40|92.14|92.1|92.12|92.1|92.14|92.1|92.12|92.1|1231
1612948070000|2021-02-10 09:07:50|92.1|92.06|92.08|92|92.1|92.06|92.08|92|144
1612948080000|2021-02-10 09:08:00|||||||||2561
1612948110000|2021-02-10 09:08:30|92.1|92.02|92.14|92.06|92.14|92.06|92.1|92.02|4346
1612948120000|2021-02-10 09:08:40|||||||||10853
1612948130000|2021-02-10 09:08:50|92.16|92.08|92.18|92.06|92.24|92.12|92.16|92.06|29273
1612948140000|2021-02-10 09:09:00|92.16|92.12|92.14|92.06|92.16|92.12|92.14|92.06|295
1612948160000|2021-02-10 09:09:20|92.16|92.08|92.18|92.08|92.18|92.08|92.16|92.08|3305
1612948170000|2021-02-10 09:09:30||92.1||92.1||92.1||92.1|1178
1612948180000|2021-02-10 09:09:40|||||||||600
1612948190000|2021-02-10 09:09:50|92.2|92.12|92.24|92.14|92.24|92.14|92.2|92.12|2969
1612948200000|2021-02-10 09:10:00|92.28|92.18|92.28|92.18|92.3|92.24|92.28|92.16|1230
1612948210000|2021-02-10 09:10:10|92.3|92.2|92.26|92.2|92.3|92.2|92.26|92.2|0
1612948220000|2021-02-10 09:10:20|92.24|92.22|92.14|92.1|92.24|92.22|92.14|92.1|6305
1612948230000|2021-02-10 09:10:30|92.16|92.12|92.2|92.12|92.22|92.14|92.16|92.12|18454
1612948250000|2021-02-10 09:10:50|92.22|92.14|92.24|92.14|92.26|92.14|92.22|92.14|1718
1612948260000|2021-02-10 09:11:00|92.26|92.12|92.26|92.14|92.26|92.14|92.24|92.1|0
1612948270000|2021-02-10 09:11:10||92.16||92.18||92.18||92.16|0
1612948280000|2021-02-10 09:11:20|92.28||92.28||92.28||92.28||0
1612948290000|2021-02-10 09:11:30|92.3|92.2|92.26|92.14|92.3|92.22|92.24|92.12|1551
1612948300000|2021-02-10 09:11:40|92.24||92.26||92.26||92.24||0
1612948310000|2021-02-10 09:11:50|92.24|92.16|92.26|92.16|92.26|92.16|92.24|92.16|0
1612948320000|2021-02-10 09:12:00|92.24|92.14|92.18|92.08|92.24|92.14|92.16|92.08|4278
1612948330000|2021-02-10 09:12:10|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|7
1612948340000|2021-02-10 09:12:20|92.18|92.12|92.18|92.1|92.18|92.12|92.14|92.1|12266
1612948360000|2021-02-10 09:12:40|92.16||92.16||92.16||92.16||1066
1612948370000|2021-02-10 09:12:50|||||||||542
1612948380000|2021-02-10 09:13:00|92.18||92.18||92.18||92.18||0
1612948400000|2021-02-10 09:13:20|92.16|92.08|92.14|92.06|92.16|92.08|92.12|92.06|2247
1612948410000|2021-02-10 09:13:30|92.12||92.14||92.14||92.12||270
1612948420000|2021-02-10 09:13:40|92.12||92.12||92.12||92.12||2000
1612948430000|2021-02-10 09:13:50|92.08|92.04|92.08|92.04|92.1|92.04|92.06|92.04|4272
1612948440000|2021-02-10 09:14:00|92.1|92.06|92.14|92.06|92.14|92.06|92.08|92.04|10575
1612948450000|2021-02-10 09:14:10|92.12|92.04|92.14|92.04|92.14|92.06|92.12|92.04|0
1612948460000|2021-02-10 09:14:20||92.06||92.06||92.06||92.06|50
1612948470000|2021-02-10 09:14:30||92.08||92.08||92.08||92.08|0
1612948510000|2021-02-10 09:15:10|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|3931
1612948520000|2021-02-10 09:15:20|92.14|92.08|92.18|92.12|92.18|92.12|92.14|92.08|10076
1612948540000|2021-02-10 09:15:40||92.14||92.14||92.14||92.12|140
1612948570000|2021-02-10 09:16:10|92.2|92.16|92.14|92.08|92.2|92.16|92.14|92.08|21549
1612948580000|2021-02-10 09:16:20|92.12|92.06|92.1|92.04|92.12|92.06|92.1|92|2983
1612948610000|2021-02-10 09:16:50|92.08||92.1||92.1||92.08||93
1612948620000|2021-02-10 09:17:00|92.08|92.02|92.04|91.94|92.08|92.02|92.02|91.9|14608
1612948630000|2021-02-10 09:17:10||91.96||91.96||91.96||91.94|10
1612948660000|2021-02-10 09:17:40|92.06|91.98|92.1|92.06|92.1|92.06|92.06|91.98|13457
1612948670000|2021-02-10 09:17:50|92.14|92.08|92.2|92.12|92.2|92.12|92.14|92.08|4807
1612948680000|2021-02-10 09:18:00|92.24|92.14|92.24|92.18|92.26|92.2|92.24|92.14|9439
1612948690000|2021-02-10 09:18:10|||||||||11
1612948700000|2021-02-10 09:18:20|92.28|92.2|92.3|92.2|92.32|92.22|92.28|92.2|7785
1612948720000|2021-02-10 09:18:40|92.28|92.18|92.18|92.14|92.28|92.18|92.18|92.12|11263
1612948730000|2021-02-10 09:18:50|92.2|92.12|92.2|92.14|92.2|92.14|92.2|92.12|11888
1612948780000|2021-02-10 09:19:40|92.22|92.16|92.26|92.18|92.26|92.18|92.22|92.16|899
1612948800000|2021-02-10 09:20:00|92.24|92.16|92.24|92.16|92.24|92.16|92.24|92.16|2241
1612948810000|2021-02-10 09:20:10|||||||||381
1612948820000|2021-02-10 09:20:20|||||||||2000
1612948830000|2021-02-10 09:20:30||92.18||92.18||92.18||92.18|5854
1612948840000|2021-02-10 09:20:40|92.26||92.26||92.26||92.26||0
1612948850000|2021-02-10 09:20:50|92.24|92.2|92.36|92.24|92.36|92.24|92.24|92.2|4138
1612948860000|2021-02-10 09:21:00|92.34|92.26|92.34|92.24|92.34|92.26|92.34|92.24|19
1612948870000|2021-02-10 09:21:10|92.32|92.26|92.28|92.18|92.32|92.26|92.28|92.18|2317
1612948890000|2021-02-10 09:21:30|92.3|92.2|92.28|92.2|92.3|92.2|92.28|92.18|286
1612948900000|2021-02-10 09:21:40|||||||||1067
1612948910000|2021-02-10 09:21:50|92.3||92.3||92.3||92.28||1100
1612948920000|2021-02-10 09:22:00|92.28|92.22|92.28|92.22|92.28|92.22|92.28|92.22|0
1612948930000|2021-02-10 09:22:10|92.26|92.18|92.24|92.18|92.26|92.18|92.24|92.18|502
1612948940000|2021-02-10 09:22:20|92.26||92.26||92.28||92.26||12
1612948950000|2021-02-10 09:22:30|92.28||92.28||92.28||92.28||20
1612948960000|2021-02-10 09:22:40||92.2||92.2||92.2||92.2|0
1612948970000|2021-02-10 09:22:50|92.26|92.18|92.24|92.18|92.26|92.18|92.24|92.18|2389
1612948980000|2021-02-10 09:23:00|92.22|92.16|92.3|92.24|92.3|92.24|92.22|92.16|31120
1612948990000|2021-02-10 09:23:10|||||||||4475
1612949000000|2021-02-10 09:23:20||92.26||92.26||92.26||92.26|6959
1612949010000|2021-02-10 09:23:30|92.34|92.28|92.36|92.28|92.36|92.28|92.34|92.26|6967
1612949020000|2021-02-10 09:23:40|92.38|92.3|92.38|92.3|92.4|92.3|92.38|92.28|5939
1612949030000|2021-02-10 09:23:50|92.4|92.32|92.42|92.32|92.42|92.32|92.4|92.32|4523
1612949040000|2021-02-10 09:24:00|92.4|92.3|92.42|92.32|92.42|92.32|92.4|92.3|20515
1612949080000|2021-02-10 09:24:40|92.44|92.34|92.44|92.36|92.46|92.36|92.44|92.34|12768
1612949090000|2021-02-10 09:24:50||92.38||92.38||92.38||92.38|500
1612949100000|2021-02-10 09:25:00|92.46|92.4|92.46|92.4|92.46|92.4|92.46|92.4|2577
1612949110000|2021-02-10 09:25:10|92.44|92.38|92.44|92.36|92.44|92.4|92.44|92.36|9340
1612949120000|2021-02-10 09:25:20|92.46|92.38|92.46|92.38|92.46|92.38|92.46|92.38|0
1612949130000|2021-02-10 09:25:30|92.48|92.4|92.46|92.38|92.48|92.42|92.46|92.38|3282
1612949140000|2021-02-10 09:25:40|92.48|92.4|92.48|92.4|92.48|92.4|92.48|92.4|27
1612949160000|2021-02-10 09:26:00||92.42||92.42||92.42||92.42|137
1612949170000|2021-02-10 09:26:10|92.5|92.44|92.6|92.52|92.6|92.52|92.5|92.44|21846
1612949180000|2021-02-10 09:26:20|||||||||1124
1612949190000|2021-02-10 09:26:30|92.58|92.5|92.6|92.5|92.6|92.5|92.54|92.5|4645
1612949200000|2021-02-10 09:26:40|||||||||540
1612949210000|2021-02-10 09:26:50||92.52||92.52||92.52||92.52|692
1612949220000|2021-02-10 09:27:00|92.58||92.58||92.58||92.58||0
1612949230000|2021-02-10 09:27:10|92.56|92.5|92.54|92.46|92.56|92.5|92.52|92.46|6154
1612949240000|2021-02-10 09:27:20|92.52||92.52||92.52||92.52||2434
1612949250000|2021-02-10 09:27:30|92.54|92.48|92.48|92.4|92.56|92.48|92.48|92.4|18629
1612949260000|2021-02-10 09:27:40|92.46|92.38|92.46|92.38|92.46|92.4|92.46|92.38|920
1612949270000|2021-02-10 09:27:50||92.4||92.4||92.4||92.4|0
1612949310000|2021-02-10 09:28:30|92.42||92.46||92.46||92.42||3468
1612949320000|2021-02-10 09:28:40|92.44|92.38|92.42|92.36|92.44|92.38|92.38|92.32|6440
1612949360000|2021-02-10 09:29:20|92.44|92.38|92.46|92.38|92.48|92.38|92.44|92.38|9658
1612949380000|2021-02-10 09:29:40|92.48|92.4|92.52|92.42|92.52|92.42|92.48|92.4|6068
1612949390000|2021-02-10 09:29:50||92.44||92.46||92.46||92.44|710
1612949400000|2021-02-10 09:30:00|92.56|92.52|92.58|92.48|92.6|92.52|92.56|92.48|2445
1612949450000|2021-02-10 09:30:50|92.56|92.46|92.48|92.4|92.56|92.46|92.44|92.4|5401
1612949460000|2021-02-10 09:31:00|92.46|92.38|92.5|92.42|92.5|92.42|92.46|92.36|1150
1612949470000|2021-02-10 09:31:10||92.44||92.44||92.44||92.44|0
1612949480000|2021-02-10 09:31:20|||||||||3218
1612949550000|2021-02-10 09:32:30|92.52|92.46|92.46|92.38|92.54|92.46|92.46|92.36|16160
1612949560000|2021-02-10 09:32:40|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|0
1612949610000|2021-02-10 09:33:30|92.46|92.38|92.42|92.34|92.48|92.38|92.42|92.34|10648
1612949620000|2021-02-10 09:33:40|92.44|92.4|92.48|92.4|92.48|92.4|92.44|92.4|0
1612949630000|2021-02-10 09:33:50|92.46||92.48||92.48||92.46||0
1612949650000|2021-02-10 09:34:10|92.5|92.42|92.52|92.44|92.54|92.48|92.5|92.42|3304
1612949660000|2021-02-10 09:34:20|92.54|92.46|92.54|92.46|92.54|92.46|92.54|92.46|415
1612949670000|2021-02-10 09:34:30||92.48||92.48||92.48||92.48|317
1612949690000|2021-02-10 09:34:50|92.56|92.5|92.58|92.52|92.6|92.52|92.56|92.5|8058
1612949700000|2021-02-10 09:35:00|92.6|92.54|92.5|92.44|92.6|92.56|92.5|92.44|30350
1612949710000|2021-02-10 09:35:10|||||||||70
1612949720000|2021-02-10 09:35:20|92.48|92.4|92.46|92.36|92.48|92.44|92.46|92.36|2114
1612949730000|2021-02-10 09:35:30||92.38||92.38||92.38||92.38|250
1612949760000|2021-02-10 09:36:00||92.4||92.4||92.4||92.4|1002
1612949790000|2021-02-10 09:36:30|92.44||92.46||92.46||92.44||2
1612949800000|2021-02-10 09:36:40|92.44||92.44||92.44||92.44||6
1612949810000|2021-02-10 09:36:50|92.42|92.38|92.32|92.26|92.42|92.38|92.32|92.26|5765
1612949820000|2021-02-10 09:37:00|||||||||20
1612949830000|2021-02-10 09:37:10|92.3|92.24|92.32|92.24|92.32|92.24|92.3|92.24|7
1612949890000|2021-02-10 09:38:10|92.34|92.26|92.36|92.26|92.36|92.26|92.34|92.26|13817
1612949900000|2021-02-10 09:38:20||92.28||92.28||92.28||92.28|0
1612949920000|2021-02-10 09:38:40|||||||||1724
1612949940000|2021-02-10 09:39:00|92.34|92.26|92.28|92.18|92.34|92.26|92.24|92.16|8836
1612949950000|2021-02-10 09:39:10|92.26|92.2|92.26|92.18|92.28|92.2|92.26|92.18|55
1612949960000|2021-02-10 09:39:20|92.24|92.2|92.26|92.2|92.26|92.2|92.24|92.18|1400
1612949970000|2021-02-10 09:39:30|92.24|92.18|92.2|92.12|92.24|92.18|92.18|92.08|3366
1612949980000|2021-02-10 09:39:40|92.18|92.1|92.18|92.1|92.2|92.1|92.18|92.1|0
1612950000000|2021-02-10 09:40:00||92.12||92.12||92.12||92.12|172
1612950010000|2021-02-10 09:40:10|92.2|92.14|92.24|92.16|92.24|92.16|92.2|92.14|10787
1612950020000|2021-02-10 09:40:20||92.18||92.18||92.18||92.18|0
1612950030000|2021-02-10 09:40:30|92.22|92.16|92.2|92.16|92.22|92.16|92.18|92.16|2144
1612950050000|2021-02-10 09:40:50|||||||||2148
1612950070000|2021-02-10 09:41:10|92.22|92.18|92.2|92.12|92.24|92.2|92.2|92.12|8294
1612950090000|2021-02-10 09:41:30|92.18|92.1|92.16|92.1|92.18|92.1|92.16|92.1|41
1612950100000|2021-02-10 09:41:40|92.14|92.08|92.12|92.04|92.14|92.08|92.1|92|12327
1612950110000|2021-02-10 09:41:50|92.14|92.06|92.14|92.06|92.14|92.06|92.12|92.06|6920
1612950160000|2021-02-10 09:42:40|92.16|92.08|92.06|92|92.16|92.1|92.06|92|19448
1612950170000|2021-02-10 09:42:50|92.04|91.98|92.06|91.98|92.08|91.98|92.02|91.96|17324
1612950210000|2021-02-10 09:43:30|92.04|91.96|92|91.92|92.04|92|91.96|91.9|3331
1612950220000|2021-02-10 09:43:40|91.98|91.9|91.98|91.9|91.98|91.9|91.92|91.9|3353
1612950230000|2021-02-10 09:43:50|91.96||91.98||91.98||91.96||30
1612950240000|2021-02-10 09:44:00|92|91.92|92|91.9|92|91.96|91.98|91.9|7744
1612950250000|2021-02-10 09:44:10||91.92||91.92||91.92||91.92|200
1612950260000|2021-02-10 09:44:20||91.94||91.92||91.94||91.92|74
1612950320000|2021-02-10 09:45:20||91.94||91.94||91.94||91.94|1664
1612950330000|2021-02-10 09:45:30|92.02|91.96|92|91.94|92.04|91.98|91.96|91.92|14305
1612950340000|2021-02-10 09:45:40|92.02||92||92.02||91.96||165
1612950350000|2021-02-10 09:45:50|92.02||92||92.02||92||2347
1612950370000|2021-02-10 09:46:10|91.94|91.92|91.82|91.7|92|91.94|91.7|91.66|27635
1612950380000|2021-02-10 09:46:20|91.84|91.72|91.84|91.76|91.84|91.76|91.84|91.72|13870
1612950390000|2021-02-10 09:46:30||91.78||91.76||91.78||91.74|866
1612950400000|2021-02-10 09:46:40||91.78||91.78||91.78||91.78|2159
1612950410000|2021-02-10 09:46:50|91.88|91.8|91.9|91.82|91.9|91.82|91.88|91.8|7252
1612950420000|2021-02-10 09:47:00|||||||||228
1612950430000|2021-02-10 09:47:10|||||||||2156
1612950440000|2021-02-10 09:47:20|91.88|91.8|91.9|91.82|91.94|91.82|91.82|91.76|16930
1612950450000|2021-02-10 09:47:30||91.84||91.84||91.84||91.84|0
1612950480000|2021-02-10 09:48:00|||||||||1088
1612950490000|2021-02-10 09:48:10|||||||||5964
1612950510000|2021-02-10 09:48:30|91.88|91.82|91.82|91.74|91.88|91.82|91.76|91.72|17124
1612950520000|2021-02-10 09:48:40|91.8|91.72|91.84|91.78|91.84|91.78|91.8|91.72|4847
1612950540000|2021-02-10 09:49:00|91.86|91.8|91.9|91.84|91.9|91.84|91.86|91.8|4888
1612950570000|2021-02-10 09:49:30|91.88||91.9||91.9||91.88||10928
1612950580000|2021-02-10 09:49:40|91.88|91.82|91.86|91.78|91.88|91.82|91.82|91.78|18444
1612950590000|2021-02-10 09:49:50|91.84||91.84||91.86||91.84||0
1612950600000|2021-02-10 09:50:00||91.8||91.8||91.8||91.8|0
1612950610000|2021-02-10 09:50:10|91.82|91.78|91.82|91.74|91.82|91.78|91.8|91.74|836
1612950630000|2021-02-10 09:50:30|91.8||91.8||91.8||91.8||543
1612950660000|2021-02-10 09:51:00|91.78|91.72|91.76|91.66|91.8|91.72|91.7|91.64|6579
1612950670000|2021-02-10 09:51:10|91.74|91.64|91.7|91.64|91.74|91.64|91.7|91.62|8331
1612950690000|2021-02-10 09:51:30|91.68|91.62|91.64|91.58|91.68|91.62|91.6|91.52|67865
1612950700000|2021-02-10 09:51:40|91.62|91.6|91.7|91.62|91.7|91.62|91.62|91.58|19954
1612950710000|2021-02-10 09:51:50|91.72|91.64|91.76|91.66|91.76|91.7|91.7|91.64|10762
1612950720000|2021-02-10 09:52:00|91.74||91.74||91.76||91.74||283
1612950730000|2021-02-10 09:52:10|91.76|91.68|91.78|91.72|91.78|91.72|91.72|91.68|15738
1612950750000|2021-02-10 09:52:30|91.8|91.74|91.84|91.8|91.9|91.82|91.8|91.74|15791
1612950760000|2021-02-10 09:52:40|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.82|3769
1612950780000|2021-02-10 09:53:00|91.88|91.84|91.94|91.86|91.94|91.86|91.86|91.84|12264
1612950790000|2021-02-10 09:53:10|91.96||91.94||91.96||91.94||7
1612950800000|2021-02-10 09:53:20|||||||||1
1612950810000|2021-02-10 09:53:30|91.96|92|91.98|91.86|92.02|92|91.96|91.86|56033
1612950820000|2021-02-10 09:53:40|91.92|91.88|91.96|91.88|91.98|91.88|91.92|91.88|213
1612950840000|2021-02-10 09:54:00|91.94|91.9|91.96|91.9|91.96|91.9|91.94|91.9|1061
1612950850000|2021-02-10 09:54:10|91.92|91.92|92|91.96|92|91.96|91.92|91.92|20334
1612950860000|2021-02-10 09:54:20|||||||||21732
1612950880000|2021-02-10 09:54:40|92.02|91.98|92.06|92.02|92.08|92.02|92|91.96|8623
1612950890000|2021-02-10 09:54:50|92.04|92|92.02|91.96|92.04|92.02|92.02|91.96|12089
1612950910000|2021-02-10 09:55:10|91.98|91.92|92|91.9|92.02|91.94|91.94|91.9|5299
1612950930000|2021-02-10 09:55:30|91.98|91.88|91.88|91.84|91.98|91.9|91.88|91.84|3979
1612950940000|2021-02-10 09:55:40|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.82|424
1612950950000|2021-02-10 09:55:50|91.84|91.8|91.84|91.78|91.84|91.8|91.84|91.78|399
1612950960000|2021-02-10 09:56:00|91.82|91.76|91.8|91.7|91.82|91.76|91.74|91.68|3263
1612950970000|2021-02-10 09:56:10|91.78||91.8||91.8||91.78||0
1612950980000|2021-02-10 09:56:20|91.78|91.68|91.78|91.7|91.78|91.7|91.74|91.68|1701
1612950990000|2021-02-10 09:56:30|91.76|91.68|91.72|91.68|91.76|91.68|91.7|91.68|19836
1612951010000|2021-02-10 09:56:50|91.74|91.7|91.82|91.74|91.82|91.74|91.74|91.7|54804
1612951020000|2021-02-10 09:57:00|91.8||91.82||91.82||91.8||0
1612951030000|2021-02-10 09:57:10|91.84|91.76|91.84|91.8|91.84|91.8|91.82|91.76|13853
1612951040000|2021-02-10 09:57:20|91.86|91.82|91.86|91.76|91.94|91.86|91.86|91.76|25334
1612951050000|2021-02-10 09:57:30|91.84|91.78|91.84|91.78|91.84|91.78|91.84|91.78|80
1612951090000|2021-02-10 09:58:10|91.86|91.8|91.86|91.8|91.86|91.8|91.86|91.78|5192
1612951110000|2021-02-10 09:58:30|91.84|91.78|91.8|91.72|91.84|91.78|91.8|91.72|15886
1612951130000|2021-02-10 09:58:50|91.82|91.74|91.86|91.78|91.86|91.78|91.8|91.74|5314
1612951140000|2021-02-10 09:59:00|91.84||91.84||91.84||91.84||0
1612951160000|2021-02-10 09:59:20|91.86||91.86||91.86||91.86||90
1612951170000|2021-02-10 09:59:30|91.84||91.84||91.84||91.84||817
1612951180000|2021-02-10 09:59:40|91.82|91.76|91.78|91.72|91.82|91.76|91.74|91.72|3123
1612951190000|2021-02-10 09:59:50|91.76||91.76||91.76||91.76||23
1612951200000|2021-02-10 10:00:00|91.74|91.7|91.74|91.66|91.76|91.7|91.72|91.66|5697
1612951210000|2021-02-10 10:00:10|||||||||645
1612951220000|2021-02-10 10:00:20||91.64||91.62||91.64||91.62|104
1612951230000|2021-02-10 10:00:30|91.72|91.6|91.68|91.62|91.72|91.62|91.68|91.6|10490
1612951240000|2021-02-10 10:00:40|91.7|91.64|91.72|91.64|91.74|91.68|91.68|91.62|44744
1612951260000|2021-02-10 10:01:00|91.7||91.7||91.7||91.7||754
1612951270000|2021-02-10 10:01:10|91.72||91.72||91.72||91.72||210
1612951290000|2021-02-10 10:01:30||91.66||91.66||91.66||91.66|0
1612951300000|2021-02-10 10:01:40|||||||||3984
1612951310000|2021-02-10 10:01:50|91.7||91.72||91.72||91.7||2692
1612951320000|2021-02-10 10:02:00|91.74|91.68|91.76|91.72|91.76|91.74|91.74|91.68|10689
1612951330000|2021-02-10 10:02:10|91.78|91.74|91.78|91.72|91.78|91.74|91.78|91.72|2711
1612951340000|2021-02-10 10:02:20|91.76|91.7|91.74|91.7|91.78|91.72|91.74|91.68|15297
1612951360000|2021-02-10 10:02:40|91.76|91.68|91.76|91.68|91.76|91.7|91.72|91.68|10707
1612951370000|2021-02-10 10:02:50|91.74|91.7|91.76|91.7|91.76|91.72|91.74|91.7|0
1612951390000|2021-02-10 10:03:10|||||||||5197
1612951410000|2021-02-10 10:03:30|91.72|91.68|91.74|91.7|91.76|91.7|91.72|91.68|6510
1612951420000|2021-02-10 10:03:40|91.76|91.72|91.76|91.72|91.76|91.72|91.76|91.72|709
1612951430000|2021-02-10 10:03:50|91.74|91.7|91.76|91.72|91.76|91.72|91.74|91.7|1802
1612951460000|2021-02-10 10:04:20|91.78|91.74|91.82|91.76|91.86|91.82|91.78|91.74|14872
1612951490000|2021-02-10 10:04:50|91.84|91.78|91.84|91.78|91.84|91.78|91.84|91.78|30
1612951500000|2021-02-10 10:05:00|||||||||637
1612951520000|2021-02-10 10:05:20|91.82|91.8|91.82|91.78|91.82|91.8|91.82|91.78|2484
1612951530000|2021-02-10 10:05:30|||||||||9217
1612951540000|2021-02-10 10:05:40|91.84|91.8|91.86|91.8|91.86|91.8|91.82|91.8|16075
1612951550000|2021-02-10 10:05:50|||||||||482
1612951590000|2021-02-10 10:06:30|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|7812
1612951600000|2021-02-10 10:06:40||91.8||91.82||91.82||91.8|24
1612951650000|2021-02-10 10:07:30||91.84||91.84||91.84||91.84|792
1612951680000|2021-02-10 10:08:00|91.9|91.86|91.94|91.88|91.94|91.88|91.9|91.84|4188
1612951690000|2021-02-10 10:08:10|91.96|91.86|91.9|91.82|91.96|91.86|91.88|91.82|25738
1612951700000|2021-02-10 10:08:20||91.84||91.84||91.84||91.84|109
1612951710000|2021-02-10 10:08:30|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|215
1612951720000|2021-02-10 10:08:40|91.9|91.84|91.9|91.82|91.9|91.84|91.9|91.82|419
1612951730000|2021-02-10 10:08:50|||||||||2811
1612951740000|2021-02-10 10:09:00||91.84||91.84||91.84||91.84|12
1612951760000|2021-02-10 10:09:20||91.86||91.86||91.86||91.86|0
1612951780000|2021-02-10 10:09:40|91.92|91.88|91.96|91.88|91.98|91.9|91.9|91.86|6426
1612951790000|2021-02-10 10:09:50||91.9||91.9||91.9||91.9|0
1612951800000|2021-02-10 10:10:00||91.92||91.92||91.92||91.92|56
1612951830000|2021-02-10 10:10:30|91.94||91.96||91.96||91.94||4506
1612951840000|2021-02-10 10:10:40|91.94|91.9|91.92|91.86|91.94|91.9|91.9|91.86|10477
1612951860000|2021-02-10 10:11:00|91.9|91.84|91.88|91.84|91.9|91.84|91.88|91.84|2279
1612951870000|2021-02-10 10:11:10|91.86|91.82|91.86|91.78|91.86|91.82|91.8|91.74|20305
1612951880000|2021-02-10 10:11:20|91.84||91.84||91.84||91.84||0
1612951890000|2021-02-10 10:11:30|91.86|91.8|91.86|91.82|91.86|91.82|91.84|91.8|9971
1612951900000|2021-02-10 10:11:40|||||||||541
1612951930000|2021-02-10 10:12:10|91.84|91.8|91.9|91.84|91.9|91.84|91.84|91.78|25958
1612951950000|2021-02-10 10:12:30|91.86|91.86|91.88|91.84|91.9|91.86|91.86|91.84|5339
1612951970000|2021-02-10 10:12:50|91.86|91.82|91.84|91.76|91.86|91.82|91.78|91.76|11012
1612951980000|2021-02-10 10:13:00|91.82||91.82||91.82||91.82||530
1612951990000|2021-02-10 10:13:10|91.8|91.74|91.82|91.76|91.82|91.76|91.8|91.74|399
1612952030000|2021-02-10 10:13:50|91.8|91.74|91.72|91.66|91.8|91.76|91.72|91.66|12554
1612952040000|2021-02-10 10:14:00|91.74|91.68|91.74|91.68|91.76|91.68|91.72|91.68|12787
1612952060000|2021-02-10 10:14:20|91.76|91.7|91.82|91.76|91.84|91.8|91.76|91.7|24135
1612952070000|2021-02-10 10:14:30|||||||||799
1612952080000|2021-02-10 10:14:40|91.8|91.74|91.78|91.7|91.8|91.76|91.76|91.7|6800
1612952090000|2021-02-10 10:14:50|91.74|91.68|91.72|91.68|91.74|91.7|91.72|91.68|3340
1612952100000|2021-02-10 10:15:00|91.7|91.66|91.64|91.56|91.72|91.66|91.62|91.56|13885
1612952110000|2021-02-10 10:15:10|91.66|91.58|91.8|91.74|91.8|91.74|91.66|91.58|75953
1612952120000|2021-02-10 10:15:20|91.78|91.7|91.78|91.7|91.78|91.7|91.76|91.68|1881
1612952130000|2021-02-10 10:15:30|91.76|91.66|91.7|91.62|91.76|91.66|91.7|91.62|2076
1612952140000|2021-02-10 10:15:40|91.74|91.64|91.74|91.66|91.74|91.66|91.74|91.64|1090
1612952150000|2021-02-10 10:15:50|91.72||91.74||91.74||91.72||1150
1612952160000|2021-02-10 10:16:00|91.72|91.62|91.7|91.62|91.72|91.62|91.68|91.62|8088
1612952170000|2021-02-10 10:16:10|91.72|91.64|91.72|91.64|91.72|91.64|91.7|91.64|18
1612952180000|2021-02-10 10:16:20|91.74|91.66|91.74|91.68|91.74|91.68|91.72|91.66|2679
1612952210000|2021-02-10 10:16:50|91.76|91.7|91.76|91.7|91.78|91.7|91.76|91.7|1877
1612952220000|2021-02-10 10:17:00||91.68||91.68||91.68||91.66|0
1612952240000|2021-02-10 10:17:20|91.74|91.7|91.74|91.7|91.76|91.7|91.74|91.7|67
1612952250000|2021-02-10 10:17:30|91.76|91.72|91.8|91.74|91.8|91.74|91.76|91.72|7842
1612952260000|2021-02-10 10:17:40|91.78|91.72|91.78|91.7|91.78|91.72|91.76|91.7|7575
1612952280000|2021-02-10 10:18:00|||||||||1072
1612952290000|2021-02-10 10:18:10||91.72||91.72||91.72||91.72|60
1612952300000|2021-02-10 10:18:20|||||||||2935
1612952310000|2021-02-10 10:18:30|||||||||701
1612952320000|2021-02-10 10:18:40|91.8|91.74|91.8|91.76|91.8|91.76|91.8|91.74|3536
1612952330000|2021-02-10 10:18:50||91.78||91.78||91.78||91.78|0
1612952340000|2021-02-10 10:19:00|91.84|91.8|91.84|91.78|91.84|91.8|91.84|91.78|1293
1612952360000|2021-02-10 10:19:20|91.82|91.76|91.8|91.72|91.82|91.76|91.78|91.72|10284
1612952370000|2021-02-10 10:19:30|91.82||91.78||91.82||91.78||25
1612952400000|2021-02-10 10:20:00||91.74||91.74||91.74||91.74|59
1612952430000|2021-02-10 10:20:30|91.76|91.72|91.78|91.7|91.78|91.72|91.74|91.7|7452
1612952440000|2021-02-10 10:20:40|91.76||91.76||91.76||91.76||40
1612952450000|2021-02-10 10:20:50|91.74|91.68|91.74|91.68|91.76|91.68|91.72|91.68|3482
1612952460000|2021-02-10 10:21:00|91.76||91.78||91.78||91.76||2009
1612952470000|2021-02-10 10:21:10|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|0
1612952480000|2021-02-10 10:21:20|91.74|91.68|91.74|91.68|91.76|91.68|91.74|91.66|23905
1612952490000|2021-02-10 10:21:30|91.76||91.74||91.76||91.74||3103
1612952500000|2021-02-10 10:21:40|91.76|91.8|91.8|91.74|91.84|91.8|91.76|91.7|50022
1612952510000|2021-02-10 10:21:50|91.82||91.82||91.82||91.82||0
1612952520000|2021-02-10 10:22:00|91.8||91.8||91.8||91.8||1318
1612952600000|2021-02-10 10:23:20|91.82|91.76|91.88|91.8|91.9|91.82|91.82|91.76|6681
1612952620000|2021-02-10 10:23:40|91.9|91.82|91.9|91.82|91.92|91.82|91.9|91.82|403
1612952660000|2021-02-10 10:24:20||91.84||91.84||91.84||91.84|813
1612952670000|2021-02-10 10:24:30|91.88||91.9||91.9||91.88||2626
1612952720000|2021-02-10 10:25:20|91.88|91.86|91.9|91.84|91.9|91.86|91.88|91.84|1876
1612952730000|2021-02-10 10:25:30|||||||||19471
1612952740000|2021-02-10 10:25:40|||||||||8648
1612952750000|2021-02-10 10:25:50|91.88||91.88||91.9||91.88||47
1612952760000|2021-02-10 10:26:00|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.82|4870
1612952770000|2021-02-10 10:26:10|91.88|91.84|91.9|91.84|91.9|91.84|91.88|91.84|15232
1612952780000|2021-02-10 10:26:20|91.88|91.82|91.88|91.82|91.88|91.82|91.86|91.82|1484
1612952790000|2021-02-10 10:26:30|91.9|91.84|91.92|91.84|91.94|91.86|91.9|91.84|13325
1612952810000|2021-02-10 10:26:50|91.94|91.86|91.94|91.88|91.94|91.88|91.94|91.86|310
1612952820000|2021-02-10 10:27:00|91.96|91.9|91.9|91.82|91.98|91.92|91.88|91.82|13970
1612952830000|2021-02-10 10:27:10|91.88|91.8|91.88|91.8|91.88|91.8|91.88|91.8|432
1612952840000|2021-02-10 10:27:20|91.9|91.82|91.92|91.84|91.92|91.84|91.9|91.82|330
1612952850000|2021-02-10 10:27:30|91.94|91.86|91.94|91.86|91.94|91.88|91.92|91.84|12989
1612952860000|2021-02-10 10:27:40|||||||||1150
1612952870000|2021-02-10 10:27:50|91.96||91.94||91.96||91.94||111
1612952880000|2021-02-10 10:28:00|91.96|91.88|91.96|91.88|91.96|91.9|91.96|91.88|7988
1612952890000|2021-02-10 10:28:10|91.98|91.86|91.92|91.84|91.98|91.86|91.92|91.84|2220
1612952900000|2021-02-10 10:28:20|91.9||91.9||91.9||91.9||164
1612952910000|2021-02-10 10:28:30|91.88|91.8|91.88|91.8|91.88|91.8|91.88|91.8|508
1612952920000|2021-02-10 10:28:40|91.9|91.82|91.9|91.82|91.9|91.82|91.9|91.82|0
1612952930000|2021-02-10 10:28:50|91.88||91.88||91.88||91.88||300
1612952940000|2021-02-10 10:29:00|91.9|91.84|91.9|91.84|91.9|91.84|91.9|91.84|0
1612952960000|2021-02-10 10:29:20|91.88||91.9||91.9||91.88||5255
1612952980000|2021-02-10 10:29:40|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|2148
1612953000000|2021-02-10 10:30:00||91.8||91.8||91.8||91.8|838
1612953010000|2021-02-10 10:30:10|91.86||91.86||91.86||91.86||94
1612953080000|2021-02-10 10:31:20|91.84|91.78|91.82|91.78|91.84|91.78|91.82|91.76|4007
1612953090000|2021-02-10 10:31:30|91.84||91.84||91.84||91.84||0
1612953100000|2021-02-10 10:31:40|91.82||91.82||91.82||91.82||4265
1612953120000|2021-02-10 10:32:00|91.8|91.76|91.8|91.76|91.8|91.78|91.78|91.76|3162
1612953130000|2021-02-10 10:32:10|||||||||461
1612953140000|2021-02-10 10:32:20|91.82||91.82||91.82||91.82||3067
1612953150000|2021-02-10 10:32:30|91.84|91.78|91.86|91.8|91.86|91.8|91.84|91.78|7637
1612953160000|2021-02-10 10:32:40|91.84|91.76|91.82|91.76|91.84|91.76|91.82|91.76|2321
1612953180000|2021-02-10 10:33:00|91.8|91.74|91.78|91.74|91.8|91.74|91.78|91.74|2666
1612953200000|2021-02-10 10:33:20|91.76|91.72|91.76|91.72|91.8|91.72|91.72|91.7|7943
1612953210000|2021-02-10 10:33:30|91.74|91.7|91.74|91.66|91.76|91.7|91.72|91.66|2988
1612953230000|2021-02-10 10:33:50|91.76|91.68|91.76|91.7|91.78|91.7|91.76|91.68|0
1612953240000|2021-02-10 10:34:00|91.78||91.78||91.78||91.78||173
1612953250000|2021-02-10 10:34:10|91.76||91.76||91.76||91.76||0
1612953270000|2021-02-10 10:34:30|91.78||91.78||91.78||91.78||2156
1612953280000|2021-02-10 10:34:40||91.68||91.7||91.7||91.68|0
1612953290000|2021-02-10 10:34:50|91.8|91.72|91.82|91.74|91.82|91.74|91.8|91.72|1245
1612953330000|2021-02-10 10:35:30|||||||||2154
1612953350000|2021-02-10 10:35:50|91.84|91.76|91.88|91.8|91.88|91.82|91.82|91.76|17178
1612953390000|2021-02-10 10:36:30|91.86|91.78|91.82|91.76|91.86|91.8|91.8|91.76|12459
1612953410000|2021-02-10 10:36:50|91.8|91.74|91.74|91.66|91.8|91.74|91.7|91.6|21407
1612953420000|2021-02-10 10:37:00|91.72|91.64|91.78|91.7|91.78|91.7|91.72|91.64|4881
1612953430000|2021-02-10 10:37:10|91.8|91.72|91.84|91.76|91.84|91.76|91.8|91.72|5673
1612953440000|2021-02-10 10:37:20|91.82|91.74|91.8|91.72|91.82|91.74|91.8|91.72|3227
1612953450000|2021-02-10 10:37:30|91.82|91.74|91.8|91.72|91.82|91.74|91.8|91.7|186
1612953480000|2021-02-10 10:38:00|91.78||91.78||91.78||91.78||2710
1612953490000|2021-02-10 10:38:10|||||||||5412
1612953500000|2021-02-10 10:38:20|91.76|91.7|91.78|91.68|91.78|91.72|91.74|91.68|4836
1612953510000|2021-02-10 10:38:30|91.76||91.76||91.76||91.76||0
1612953520000|2021-02-10 10:38:40|91.72|91.66|91.74|91.66|91.76|91.66|91.72|91.66|21300
1612953530000|2021-02-10 10:38:50|91.72|91.64|91.7|91.62|91.72|91.66|91.7|91.6|4984
1612953540000|2021-02-10 10:39:00|91.68|91.6|91.68|91.62|91.7|91.62|91.68|91.6|23966
1612953560000|2021-02-10 10:39:20|91.7|91.64|91.74|91.68|91.74|91.68|91.7|91.64|31190
1612953570000|2021-02-10 10:39:30||91.66||91.66||91.68||91.66|3985
1612953580000|2021-02-10 10:39:40||91.68||91.68||91.68||91.68|168
1612953590000|2021-02-10 10:39:50|91.72||91.74||91.74||91.72||56473
1612953600000|2021-02-10 10:40:00|91.72|91.66|91.68|91.6|91.72|91.66|91.68|91.6|6229
1612953620000|2021-02-10 10:40:20|91.66|91.62|91.68|91.62|91.68|91.62|91.66|91.62|142
1612953630000|2021-02-10 10:40:30|||||||||1062
1612953640000|2021-02-10 10:40:40|91.7|91.64|91.7|91.62|91.7|91.64|91.7|91.62|2047
1612953650000|2021-02-10 10:40:50|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|463
1612953660000|2021-02-10 10:41:00|91.7|91.66|91.74|91.66|91.76|91.7|91.7|91.64|16892
1612953670000|2021-02-10 10:41:10|||||||||2182
1612953690000|2021-02-10 10:41:30|91.76|91.68|91.78|91.72|91.78|91.72|91.76|91.68|16297
1612953710000|2021-02-10 10:41:50|91.8|91.74|91.82|91.74|91.82|91.74|91.8|91.74|3673
1612953720000|2021-02-10 10:42:00|91.8|91.72|91.8|91.72|91.8|91.72|91.78|91.7|3519
1612953730000|2021-02-10 10:42:10|||||||||5000
1612953740000|2021-02-10 10:42:20|91.78||91.78||91.78||91.78||4360
1612953750000|2021-02-10 10:42:30|91.8||91.8||91.8||91.8||1803
1612953760000|2021-02-10 10:42:40||91.74||91.74||91.74||91.74|233
1612953780000|2021-02-10 10:43:00||91.76||91.74||91.76||91.74|2735
1612953790000|2021-02-10 10:43:10||91.76||91.76||91.76||91.74|206
1612953800000|2021-02-10 10:43:20|91.82|91.78|91.84|91.78|91.84|91.78|91.82|91.78|2357
1612953830000|2021-02-10 10:43:50|91.82|91.76|91.8|91.72|91.82|91.76|91.8|91.72|3398
1612953840000|2021-02-10 10:44:00||91.74||91.74||91.74||91.74|0
1612953860000|2021-02-10 10:44:20|91.82|91.76|91.86|91.78|91.86|91.78|91.82|91.76|12894
1612953870000|2021-02-10 10:44:30|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|0
1612953890000|2021-02-10 10:44:50|91.82|91.74|91.8|91.74|91.82|91.74|91.8|91.74|1285
1612953900000|2021-02-10 10:45:00|91.78||91.78||91.78||91.78||440
1612953920000|2021-02-10 10:45:20|91.76|91.72|91.78|91.72|91.78|91.74|91.76|91.72|4627
1612953930000|2021-02-10 10:45:30|||||||||1342
1612953950000|2021-02-10 10:45:50|91.76|91.74|91.76|91.72|91.76|91.74|91.76|91.72|946
1612953960000|2021-02-10 10:46:00|91.74|91.7|91.74|91.7|91.74|91.7|91.74|91.7|1834
1612953970000|2021-02-10 10:46:10|91.76||91.76||91.76||91.76||2542
1612954000000|2021-02-10 10:46:40|91.74||91.76||91.78||91.74||12
1612954020000|2021-02-10 10:47:00|91.78|91.72|91.78|91.72|91.8|91.72|91.78|91.72|767
1612954030000|2021-02-10 10:47:10||91.7||91.7||91.7||91.7|0
1612954050000|2021-02-10 10:47:30|91.74|91.68|91.72|91.66|91.74|91.68|91.72|91.66|7162
1612954060000|2021-02-10 10:47:40|||||||||30
1612954090000|2021-02-10 10:48:10|91.7|91.64|91.72|91.64|91.72|91.64|91.68|91.64|12668
1612954100000|2021-02-10 10:48:20|||||||||1300
1612954110000|2021-02-10 10:48:30|91.74|91.66|91.76|91.68|91.76|91.68|91.74|91.66|4338
1612954120000|2021-02-10 10:48:40|91.74||91.74||91.74||91.74||1078
1612954130000|2021-02-10 10:48:50|91.76||91.76||91.76||91.76||3251
1612954170000|2021-02-10 10:49:30|91.74||91.74||91.74||91.74||99
1612954180000|2021-02-10 10:49:40|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|0
1612954200000|2021-02-10 10:50:00|91.78|91.72|91.76|91.72|91.78|91.72|91.76|91.72|542
1612954210000|2021-02-10 10:50:10|91.78||91.78||91.78||91.78||97
1612954220000|2021-02-10 10:50:20|||||||||1614
1612954230000|2021-02-10 10:50:30|91.76|91.7|91.72|91.66|91.76|91.7|91.72|91.66|14293
1612954240000|2021-02-10 10:50:40|91.74||91.74||91.74||91.74||0
1612954250000|2021-02-10 10:50:50|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|250
1612954260000|2021-02-10 10:51:00|91.74|91.68|91.72|91.66|91.74|91.68|91.72|91.66|5819
1612954270000|2021-02-10 10:51:10|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|0
1612954300000|2021-02-10 10:51:40|91.68|91.62|91.64|91.56|91.68|91.62|91.62|91.54|14969
1612954310000|2021-02-10 10:51:50|91.62|91.54|91.68|91.62|91.68|91.62|91.62|91.54|10677
1612954320000|2021-02-10 10:52:00||91.6||91.6||91.6||91.58|200
1612954330000|2021-02-10 10:52:10|91.66|91.58|91.68|91.6|91.68|91.6|91.66|91.58|1103
1612954350000|2021-02-10 10:52:30|91.7|91.62|91.7|91.64|91.7|91.64|91.7|91.62|6580
1612954360000|2021-02-10 10:52:40|91.72||91.72||91.72||91.72||2066
1612954380000|2021-02-10 10:53:00|91.7|91.62|91.68|91.62|91.7|91.62|91.68|91.62|260
1612954390000|2021-02-10 10:53:10|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|2892
1612954400000|2021-02-10 10:53:20|91.72|91.66|91.74|91.66|91.74|91.68|91.72|91.64|51
1612954410000|2021-02-10 10:53:30|91.7|91.68|91.7|91.64|91.7|91.68|91.7|91.64|2057
1612954430000|2021-02-10 10:53:50|91.68|91.62|91.68|91.62|91.68|91.62|91.68|91.62|425
1612954440000|2021-02-10 10:54:00|91.7||91.68||91.7||91.68||1000
1612954450000|2021-02-10 10:54:10||91.64||91.62||91.64||91.62|97
1612954490000|2021-02-10 10:54:50|91.66||91.66||91.66||91.66||90
1612954500000|2021-02-10 10:55:00|||||||||575
1612954520000|2021-02-10 10:55:20|91.68||91.68||91.68||91.68||140
1612954530000|2021-02-10 10:55:30||91.64||91.64||91.64||91.64|3
1612954550000|2021-02-10 10:55:50|91.7|91.66|91.7|91.64|91.72|91.66|91.66|91.64|16499
1612954560000|2021-02-10 10:56:00|||||||||3242
1612954640000|2021-02-10 10:57:20|91.72|91.66|91.72|91.68|91.76|91.7|91.72|91.64|16457
1612954650000|2021-02-10 10:57:30|||||||||1760
1612954660000|2021-02-10 10:57:40|91.7|91.66|91.68|91.62|91.7|91.66|91.68|91.62|4449
1612954670000|2021-02-10 10:57:50|91.66|91.6|91.66|91.6|91.68|91.62|91.64|91.6|2510
1612954700000|2021-02-10 10:58:20|91.68||91.66||91.68||91.66||0
1612954730000|2021-02-10 10:58:50|||||||||529
1612954740000|2021-02-10 10:59:00|91.68||91.68||91.68||91.68||202
1612954750000|2021-02-10 10:59:10|||||||||39
1612954760000|2021-02-10 10:59:20|91.66||91.68||91.68||91.66||0
1612954780000|2021-02-10 10:59:40|91.66||91.66||91.66||91.66||3224
1612954790000|2021-02-10 10:59:50||91.58||91.6||91.6||91.58|1797
1612954800000|2021-02-10 11:00:00|91.68|91.62|91.68|91.62|91.68|91.62|91.68|91.62|0
1612954830000|2021-02-10 11:00:30|91.66||91.66||91.66||91.66||100
1612954840000|2021-02-10 11:00:40|||||||||2500
1612954850000|2021-02-10 11:00:50|91.68||91.66||91.68||91.66||100
1612954860000|2021-02-10 11:01:00|91.64|91.6|91.64|91.6|91.66|91.6|91.64|91.6|15811
1612954880000|2021-02-10 11:01:20|91.66|91.58|91.68|91.6|91.68|91.6|91.66|91.58|3903
1612954890000|2021-02-10 11:01:30|91.66||91.66||91.66||91.66||2060
1612954910000|2021-02-10 11:01:50|91.68|91.62|91.68|91.64|91.7|91.64|91.68|91.6|21282
1612954920000|2021-02-10 11:02:00|91.7|91.66|91.7|91.64|91.7|91.66|91.7|91.64|6284
1612954940000|2021-02-10 11:02:20|91.72|91.66|91.82|91.72|91.82|91.72|91.72|91.66|15930
1612954950000|2021-02-10 11:02:30||91.74||91.76||91.76||91.74|220
1612954990000|2021-02-10 11:03:10|91.84|91.78|91.88|91.82|91.88|91.84|91.84|91.78|7426
1612955000000|2021-02-10 11:03:20|91.9|91.84|91.94|91.86|91.96|91.86|91.9|91.84|4186
1612955010000|2021-02-10 11:03:30|91.92|91.84|91.86|91.82|91.92|91.86|91.86|91.82|25005
1612955020000|2021-02-10 11:03:40|91.88||91.88||91.9||91.88||10
1612955040000|2021-02-10 11:04:00|91.86|91.8|91.86|91.8|91.86|91.82|91.84|91.78|5068
1612955050000|2021-02-10 11:04:10|91.84||91.84||91.84||91.84||2375
1612955060000|2021-02-10 11:04:20|91.86|91.78|91.86|91.8|91.88|91.8|91.86|91.78|2713
1612955090000|2021-02-10 11:04:50||91.78||91.78||91.78||91.78|6864
1612955100000|2021-02-10 11:05:00|||||||||5403
1612955110000|2021-02-10 11:05:10|91.84|91.8|91.8|91.76|91.84|91.8|91.78|91.74|17463
1612955120000|2021-02-10 11:05:20|||||||||1616
1612955150000|2021-02-10 11:05:50|||||||||1000
1612955160000|2021-02-10 11:06:00|91.82|91.78|91.84|91.78|91.84|91.78|91.82|91.78|78
1612955170000|2021-02-10 11:06:10|91.86|91.8|91.9|91.82|91.92|91.84|91.86|91.8|20849
1612955190000|2021-02-10 11:06:30||91.84||91.82||91.84||91.82|10389
1612955200000|2021-02-10 11:06:40|91.92|91.84|91.9|91.84|91.92|91.84|91.9|91.84|148
1612955250000|2021-02-10 11:07:30|91.92|91.86|91.94|91.88|91.94|91.9|91.92|91.86|2901
1612955280000|2021-02-10 11:08:00|91.92|91.84|91.92|91.84|91.92|91.84|91.9|91.84|2737
1612955290000|2021-02-10 11:08:10|91.94|91.86|91.94|91.88|91.94|91.88|91.94|91.86|1944
1612955310000|2021-02-10 11:08:30||91.92||91.92||91.92||91.92|70
1612955320000|2021-02-10 11:08:40|91.96|91.94|91.98|91.94|91.98|91.94|91.96|91.9|5896
1612955330000|2021-02-10 11:08:50|92.02|91.96|92.02|91.96|92.04|91.96|92|91.96|2500
1612955340000|2021-02-10 11:09:00|92.04|91.98|92.02|91.98|92.06|91.98|92.02|91.98|1247
1612955360000|2021-02-10 11:09:20|92.06|92|92.08|92|92.08|92|92.06|92|7710
1612955370000|2021-02-10 11:09:30|92.1|92.02|92.1|92.04|92.1|92.04|92.1|92.02|110
1612955380000|2021-02-10 11:09:40|92.12|92.06|92.14|92.04|92.16|92.06|92.12|92.04|3943
1612955390000|2021-02-10 11:09:50||92.06||92.06||92.06||92.06|0
1612955410000|2021-02-10 11:10:10|||||||||2170
1612955440000|2021-02-10 11:10:40|92.16|92.08|92.16|92.08|92.16|92.08|92.16|92.08|5579
1612955450000|2021-02-10 11:10:50|92.14||92.14||92.14||92.14||0
1612955460000|2021-02-10 11:11:00|92.16||92.14||92.16||92.14||0
1612955480000|2021-02-10 11:11:20||92.1||92.1||92.1||92.1|25
1612955490000|2021-02-10 11:11:30|||||||||2000
1612955520000|2021-02-10 11:12:00|92.12|92.08|92.14|92.08|92.14|92.1|92.12|92.08|15042
1612955530000|2021-02-10 11:12:10|92.12|92.06|92.1|92.02|92.12|92.06|92.1|92.02|11078
1612955540000|2021-02-10 11:12:20|92.12|92.04|92.12|92.02|92.14|92.04|92.12|92.02|3
1612955560000|2021-02-10 11:12:40|92.1|92|92.06|91.98|92.1|92|92.04|91.96|4070
1612955570000|2021-02-10 11:12:50|92.08|92|92.06|92|92.08|92|92.06|91.98|0
1612955630000|2021-02-10 11:13:50|92.04|91.98|92.04|91.96|92.06|91.98|92.02|91.94|3430
1612955640000|2021-02-10 11:14:00|92.02|91.94|92|91.94|92.02|91.94|92|91.94|1961
1612955650000|2021-02-10 11:14:10|92.02||92.02||92.04||92.02||0
1612955660000|2021-02-10 11:14:20|92.04|91.96|92.04|91.96|92.06|91.98|92.04|91.96|6571
1612955680000|2021-02-10 11:14:40|92.06|92|92.06|92|92.06|92|92.06|92|184
1612955690000|2021-02-10 11:14:50|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92|905
1612955700000|2021-02-10 11:15:00||92.04||92.04||92.04||92.04|1830
1612955730000|2021-02-10 11:15:30|||||||||1283
1612955760000|2021-02-10 11:16:00|92.04|92.02|92.02|91.96|92.08|92.02|92.02|91.96|13620
1612955780000|2021-02-10 11:16:20|92.04|91.94|92.02|91.94|92.04|91.94|92.02|91.94|1336
1612955790000|2021-02-10 11:16:30|92|91.92|92|91.92|92|91.92|92|91.92|205
1612955800000|2021-02-10 11:16:40|91.98||92||92||91.98||0
1612955840000|2021-02-10 11:17:20||91.94||91.92||91.94||91.92|2370
1612955860000|2021-02-10 11:17:40|92.02|91.94|92.02|91.94|92.04|91.94|92.02|91.94|12572
1612955870000|2021-02-10 11:17:50|92.04|91.96|92.04|91.98|92.04|91.98|92.04|91.96|2851
1612955880000|2021-02-10 11:18:00|92.02|91.96|92.02|91.94|92.02|91.96|92.02|91.94|2061
1612955890000|2021-02-10 11:18:10|92|91.92|91.94|91.88|92|91.92|91.94|91.88|849
1612955900000|2021-02-10 11:18:20|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|0
1612955910000|2021-02-10 11:18:30|||||||||1540
1612955920000|2021-02-10 11:18:40|91.94|91.88|91.94|91.86|91.94|91.88|91.94|91.86|15
1612955930000|2021-02-10 11:18:50|91.92||91.92||91.92||91.92||0
1612955970000|2021-02-10 11:19:30|91.9||91.9||91.9||91.9||801
1612955980000|2021-02-10 11:19:40|91.92||91.92||91.94||91.92||2693
1612955990000|2021-02-10 11:19:50|91.94|91.88|91.94|91.9|91.94|91.9|91.94|91.88|3490
1612956050000|2021-02-10 11:20:50|||||||||5366
1612956070000|2021-02-10 11:21:10|91.92|91.88|91.94|91.86|91.94|91.88|91.92|91.86|459
1612956110000|2021-02-10 11:21:50|91.96|91.88|91.96|91.9|91.96|91.9|91.96|91.88|3460
1612956120000|2021-02-10 11:22:00|91.94|91.88|91.94|91.86|91.94|91.88|91.92|91.82|20145
1612956130000|2021-02-10 11:22:10|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|220
1612956160000|2021-02-10 11:22:40|91.94||91.94||91.94||91.94||34
1612956200000|2021-02-10 11:23:20|91.92|91.86|91.9|91.82|91.92|91.86|91.9|91.82|3767
1612956210000|2021-02-10 11:23:30|91.92|91.94|91.94|91.88|91.98|91.94|91.92|91.84|50400
1612956220000|2021-02-10 11:23:40|91.92|91.86|91.94|91.88|91.94|91.88|91.92|91.86|3
1612956230000|2021-02-10 11:23:50|91.96|91.9|91.98|91.92|91.98|91.92|91.96|91.9|3707
1612956240000|2021-02-10 11:24:00|91.96|91.9|91.96|91.88|91.96|91.9|91.96|91.88|3393
1612956280000|2021-02-10 11:24:40||91.9||91.92||91.92||91.9|250
1612956300000|2021-02-10 11:25:00|91.92|91.9|91.96|91.92|91.96|91.92|91.92|91.88|2418
1612956310000|2021-02-10 11:25:10||91.9||91.88||91.9||91.88|2546
1612956330000|2021-02-10 11:25:30|91.94||91.94||91.94||91.94||193
1612956340000|2021-02-10 11:25:40|91.92|91.86|91.9|91.84|91.92|91.86|91.9|91.82|1776
1612956350000|2021-02-10 11:25:50|91.88|91.86|91.9|91.86|91.9|91.86|91.88|91.86|460
1612956360000|2021-02-10 11:26:00|91.92|91.88|91.94|91.9|91.94|91.9|91.92|91.86|11959
1612956370000|2021-02-10 11:26:10||91.88||91.88||91.88||91.86|406
1612956380000|2021-02-10 11:26:20|91.98|91.9|92|91.92|92|91.92|91.98|91.9|4065
1612956390000|2021-02-10 11:26:30|91.98|91.9|91.96|91.9|91.98|91.9|91.94|91.88|9739
1612956450000|2021-02-10 11:27:30|91.94|91.88|91.92|91.84|91.94|91.9|91.9|91.84|5860
1612956460000|2021-02-10 11:27:40|91.9||91.9||91.9||91.9||10
1612956480000|2021-02-10 11:28:00|91.88|91.82|91.86|91.8|91.88|91.82|91.84|91.8|4580
1612956500000|2021-02-10 11:28:20|91.84||91.84||91.84||91.84||280
1612956510000|2021-02-10 11:28:30|91.88|91.82|91.9|91.82|91.9|91.82|91.88|91.82|670
1612956520000|2021-02-10 11:28:40|91.88||91.88||91.88||91.88||256
1612956530000|2021-02-10 11:28:50|91.9||91.9||91.9||91.9||0
1612956540000|2021-02-10 11:29:00|91.88||91.88||91.88||91.88||0
1612956550000|2021-02-10 11:29:10|91.86|91.8|91.88|91.8|91.88|91.82|91.84|91.8|3057
1612956560000|2021-02-10 11:29:20|91.86||91.86||91.86||91.86||0
1612956580000|2021-02-10 11:29:40|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|20
1612956600000|2021-02-10 11:30:00|91.9|91.84|91.94|91.88|91.94|91.88|91.88|91.84|7068
1612956620000|2021-02-10 11:30:20|91.92|91.86|91.92|91.84|91.92|91.86|91.92|91.84|5288
1612956630000|2021-02-10 11:30:30|91.94|91.86|91.94|91.86|91.94|91.86|91.92|91.86|1088
1612956650000|2021-02-10 11:30:50|||||||||300
1612956660000|2021-02-10 11:31:00|91.96|91.88|92|91.94|92|91.94|91.96|91.88|7020
1612956670000|2021-02-10 11:31:10||91.92||91.94||91.94||91.92|0
1612956680000|2021-02-10 11:31:20|92.02|91.96|92.04|91.96|92.04|91.96|92.02|91.96|0
1612956690000|2021-02-10 11:31:30|||||||||10510
1612956730000|2021-02-10 11:32:10|92.06|91.98|92.06|92|92.08|92|92.06|91.98|603
1612956740000|2021-02-10 11:32:20|92.04|91.98|92.08|92|92.08|92|92.04|91.98|685
1612956750000|2021-02-10 11:32:30|92.06||92.06||92.06||92.06||0
1612956760000|2021-02-10 11:32:40|92.08||92.08||92.08||92.08||11
1612956780000|2021-02-10 11:33:00|92.06|91.98|92.06|91.98|92.06|91.98|92.06|91.98|69
1612956790000|2021-02-10 11:33:10||92||92||92||92|0
1612956810000|2021-02-10 11:33:30|92.04|91.98|92.02|91.96|92.04|91.98|92.02|91.96|3330
1612956840000|2021-02-10 11:34:00|92.04|91.98|92.04|91.98|92.04|91.98|92.04|91.98|930
1612956850000|2021-02-10 11:34:10|||||||||18
1612956890000|2021-02-10 11:34:50|||||||||107
1612956930000|2021-02-10 11:35:30|92.02||92.04||92.04||92.02||5291
1612956940000|2021-02-10 11:35:40||92||92||92||92|0
1612956950000|2021-02-10 11:35:50|||||||||1100
1612956960000|2021-02-10 11:36:00|92.02|91.98|92.02|91.96|92.02|91.98|92|91.96|2771
1612956980000|2021-02-10 11:36:20|92|91.94|91.94|91.88|92|91.94|91.94|91.88|3591
1612957010000|2021-02-10 11:36:50|91.92|91.86|91.9|91.86|91.92|91.86|91.9|91.86|1728
1612957020000|2021-02-10 11:37:00|91.92||91.92||91.94||91.92||45
1612957030000|2021-02-10 11:37:10|91.9|91.84|91.86|91.82|91.92|91.84|91.86|91.82|447
1612957040000|2021-02-10 11:37:20||91.8||91.8||91.8||91.8|693
1612957050000|2021-02-10 11:37:30|91.84||91.86||91.86||91.84||0
1612957090000|2021-02-10 11:38:10|||||||||2163
1612957100000|2021-02-10 11:38:20|91.84||91.84||91.84||91.84||1952
1612957120000|2021-02-10 11:38:40|91.82||91.84||91.84||91.82||743
1612957140000|2021-02-10 11:39:00|91.86|91.84|91.86|91.8|91.86|91.84|91.84|91.8|3301
1612957160000|2021-02-10 11:39:20|91.84|91.78|91.78|91.72|91.84|91.78|91.78|91.7|8501
1612957170000|2021-02-10 11:39:30|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|2210
1612957180000|2021-02-10 11:39:40|91.78||91.78||91.78||91.78||0
1612957190000|2021-02-10 11:39:50|91.76||91.76||91.76||91.76||0
1612957200000|2021-02-10 11:40:00|91.78|91.72|91.78|91.72|91.78|91.72|91.78|91.72|150
1612957230000|2021-02-10 11:40:30|91.76||91.78||91.78||91.76||7282970
1612957250000|2021-02-10 11:40:50|||||||||338
1612957260000|2021-02-10 11:41:00|91.76|91.7|91.76|91.66|91.76|91.7|91.7|91.66|2842
1612957270000|2021-02-10 11:41:10|91.74|91.68|91.74|91.68|91.74|91.68|91.74|91.68|0
1612957280000|2021-02-10 11:41:20|91.76|91.7|91.78|91.72|91.78|91.72|91.7|91.68|17368
1612957290000|2021-02-10 11:41:30|91.76||91.76||91.76||91.76||561
1612957300000|2021-02-10 11:41:40|91.74|91.68|91.7|91.68|91.74|91.68|91.7|91.68|2235
1612957310000|2021-02-10 11:41:50||91.66||91.66||91.66||91.66|1443
1612957330000|2021-02-10 11:42:10|91.72|91.68|91.74|91.68|91.74|91.68|91.7|91.68|5835
1612957350000|2021-02-10 11:42:30|91.7|91.66|91.7|91.66|91.7|91.66|91.68|91.66|2055
1612957380000|2021-02-10 11:43:00|91.68|91.64|91.66|91.6|91.68|91.64|91.66|91.6|10930
1612957410000|2021-02-10 11:43:30|91.68|91.62|91.7|91.62|91.7|91.62|91.68|91.62|1388
1612957430000|2021-02-10 11:43:50|91.68||91.68||91.68||91.68||10
1612957460000|2021-02-10 11:44:20|91.66||91.68||91.68||91.66||385
1612957470000|2021-02-10 11:44:30|91.66||91.68||91.68||91.66||122
1612957480000|2021-02-10 11:44:40|91.66|91.6|91.62|91.54|91.66|91.62|91.62|91.54|7844
1612957490000|2021-02-10 11:44:50|91.64|91.56|91.62|91.54|91.64|91.56|91.62|91.54|100
1612957500000|2021-02-10 11:45:00|91.64|91.56|91.62|91.54|91.64|91.56|91.62|91.54|21
1612957530000|2021-02-10 11:45:30|91.64|91.56|91.7|91.64|91.7|91.64|91.64|91.56|15978
1612957540000|2021-02-10 11:45:40|91.68|91.66|91.7|91.62|91.7|91.66|91.68|91.62|3731
1612957560000|2021-02-10 11:46:00|91.68||91.68||91.68||91.68||4830
1612957570000|2021-02-10 11:46:10|91.66|91.6|91.64|91.6|91.66|91.62|91.62|91.6|2465
1612957580000|2021-02-10 11:46:20|91.62|91.58|91.64|91.56|91.64|91.58|91.6|91.56|8183
1612957600000|2021-02-10 11:46:40|91.62||91.62||91.62||91.62||0
1612957610000|2021-02-10 11:46:50|||||||||529
1612957640000|2021-02-10 11:47:20|91.6|91.54|91.62|91.54|91.62|91.54|91.6|91.54|4431
1612957670000|2021-02-10 11:47:50||91.56||91.56||91.56||91.56|2569
1612957800000|2021-02-10 11:50:00|91.6|91.58|91.62|91.56|91.62|91.58|91.6|91.56|1169
1612957820000|2021-02-10 11:50:20|91.6|91.54|91.58|91.54|91.6|91.54|91.58|91.54|3512
1612957830000|2021-02-10 11:50:30|91.56|91.52|91.5|91.42|91.58|91.52|91.5|91.42|41056
1612957840000|2021-02-10 11:50:40|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|9500
1612957870000|2021-02-10 11:51:10|91.54|91.46|91.56|91.52|91.56|91.54|91.54|91.46|19018
1612957880000|2021-02-10 11:51:20|91.58|91.54|91.64|91.56|91.66|91.56|91.58|91.52|18111
1612957890000|2021-02-10 11:51:30|91.62||91.62||91.62||91.62||1796
1612957920000|2021-02-10 11:52:00|||||||||600
1612957930000|2021-02-10 11:52:10|91.64|91.58|91.72|91.64|91.72|91.64|91.64|91.58|9091
1612957940000|2021-02-10 11:52:20||91.66||91.66||91.66||91.66|1003
1612957950000|2021-02-10 11:52:30|91.74||91.74||91.74||91.74||108
1612957970000|2021-02-10 11:52:50|91.68|91.64|91.68|91.6|91.68|91.64|91.66|91.6|28447
1612957990000|2021-02-10 11:53:10||91.62||91.62||91.62||91.6|33
1612958010000|2021-02-10 11:53:30|91.66|91.6|91.66|91.58|91.66|91.6|91.58|91.56|32616
1612958020000|2021-02-10 11:53:40|91.64||91.66||91.66||91.64||0
1612958030000|2021-02-10 11:53:50|91.68|91.6|91.72|91.64|91.72|91.66|91.68|91.6|21154
1612958040000|2021-02-10 11:54:00|91.7|91.66|91.66|91.58|91.7|91.66|91.66|91.56|4333
1612958050000|2021-02-10 11:54:10|91.68||91.66||91.68||91.64||2
1612958070000|2021-02-10 11:54:30|91.64|91.6|91.66|91.6|91.66|91.6|91.64|91.6|172
1612958130000|2021-02-10 11:55:30|||||||||164
1612958140000|2021-02-10 11:55:40|||||||||50000
1612958150000|2021-02-10 11:55:50|91.64|91.58|91.64|91.58|91.66|91.58|91.62|91.58|4300
1612958160000|2021-02-10 11:56:00|91.62|91.56|91.64|91.56|91.64|91.58|91.62|91.56|5701
1612958170000|2021-02-10 11:56:10|91.62||91.62||91.62||91.62||0
1612958180000|2021-02-10 11:56:20|91.64||91.62||91.64||91.62||1061
1612958200000|2021-02-10 11:56:40|||||||||50000
1612958210000|2021-02-10 11:56:50|91.64|91.58|91.68|91.62|91.68|91.62|91.64|91.58|24379
1612958230000|2021-02-10 11:57:10|||||||||311
1612958240000|2021-02-10 11:57:20|||||||||3243
1612958250000|2021-02-10 11:57:30|91.66|91.6|91.7|91.64|91.7|91.64|91.66|91.6|7267
1612958270000|2021-02-10 11:57:50|||||||||320
1612958310000|2021-02-10 11:58:30|91.72|91.66|91.74|91.7|91.74|91.7|91.72|91.66|7268
1612958350000|2021-02-10 11:59:10|||||||||522
1612958370000|2021-02-10 11:59:30|91.76|91.72|91.78|91.72|91.78|91.72|91.76|91.72|1793
1612958380000|2021-02-10 11:59:40|||||||||21072
1612958390000|2021-02-10 11:59:50|91.76|91.7|91.74|91.68|91.76|91.72|91.74|91.68|9643
1612958400000|2021-02-10 12:00:00|91.76|91.7|91.78|91.7|91.78|91.7|91.74|91.7|11
1612958410000|2021-02-10 12:00:10|91.8|91.72|91.82|91.76|91.82|91.76|91.8|91.72|5053
1612958420000|2021-02-10 12:00:20|91.84|91.78|91.86|91.78|91.86|91.78|91.84|91.78|1991
1612958430000|2021-02-10 12:00:30|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.78|0
1612958440000|2021-02-10 12:00:40|91.84|91.78|91.84|91.78|91.84|91.8|91.84|91.76|3578
1612958450000|2021-02-10 12:00:50|91.86||91.86||91.86||91.86||0
1612958460000|2021-02-10 12:01:00||91.8||91.8||91.8||91.8|21
1612958480000|2021-02-10 12:01:20|91.84|91.76|91.84|91.78|91.84|91.78|91.84|91.76|1602
1612958510000|2021-02-10 12:01:50|91.82|91.76|91.8|91.76|91.82|91.76|91.8|91.76|2786
1612958520000|2021-02-10 12:02:00|91.78|91.74|91.8|91.74|91.8|91.74|91.78|91.74|2693
1612958560000|2021-02-10 12:02:40|91.78|91.72|91.78|91.7|91.8|91.72|91.74|91.68|4781
1612958570000|2021-02-10 12:02:50|91.8|91.72|91.78|91.72|91.8|91.72|91.78|91.72|22
1612958600000|2021-02-10 12:03:20|91.76|91.7|91.76|91.72|91.76|91.72|91.76|91.7|656
1612958680000|2021-02-10 12:04:40|||||||||343
1612958700000|2021-02-10 12:05:00|91.74|91.7|91.68|91.64|91.74|91.7|91.68|91.64|4943
1612958710000|2021-02-10 12:05:10|91.7||91.7||91.7||91.7||0
1612958740000|2021-02-10 12:05:40||91.66||91.66||91.66||91.66|10
1612958750000|2021-02-10 12:05:50|91.72|91.68|91.76|91.72|91.76|91.72|91.72|91.68|55680
1612958760000|2021-02-10 12:06:00||91.68||91.7||91.7||91.68|1828
1612958770000|2021-02-10 12:06:10||91.68||91.72||91.72||91.68|2732
1612958790000|2021-02-10 12:06:30|||||||||4204
1612958810000|2021-02-10 12:06:50|91.78|91.74|91.78|91.72|91.78|91.74|91.76|91.72|11222
1612958880000|2021-02-10 12:08:00|91.76|91.7|91.72|91.66|91.76|91.7|91.72|91.66|7203
1612958950000|2021-02-10 12:09:10|91.7|91.64|91.72|91.66|91.72|91.66|91.7|91.64|5810
1612958960000|2021-02-10 12:09:20|91.7||91.7||91.7||91.7||3
1612958970000|2021-02-10 12:09:30|91.72||91.72||91.72||91.72||0
1612958980000|2021-02-10 12:09:40|||||||||154
1612958990000|2021-02-10 12:09:50|91.74|91.68|91.8|91.76|91.8|91.76|91.74|91.68|17773
1612959040000|2021-02-10 12:10:40|||||||||400
1612959050000|2021-02-10 12:10:50|91.78|91.74|91.78|91.72|91.78|91.74|91.78|91.72|3919
1612959070000|2021-02-10 12:11:10|||||||||1089
1612959110000|2021-02-10 12:11:50|||||||||37927
1612959120000|2021-02-10 12:12:00|91.8|91.74|91.84|91.78|91.84|91.78|91.78|91.74|22731
1612959130000|2021-02-10 12:12:10|91.82|91.76|91.78|91.72|91.84|91.76|91.78|91.72|11598
1612959140000|2021-02-10 12:12:20|91.76|91.7|91.74|91.68|91.76|91.7|91.74|91.66|4917
1612959150000|2021-02-10 12:12:30|91.76|91.78|91.78|91.7|91.8|91.78|91.76|91.68|10000
1612959160000|2021-02-10 12:12:40|||||||||2173
1612959180000|2021-02-10 12:13:00|91.8|91.72|91.8|91.74|91.82|91.78|91.8|91.72|19290
1612959190000|2021-02-10 12:13:10|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.76|0
1612959210000|2021-02-10 12:13:30|91.84|91.8|91.84|91.76|91.84|91.8|91.84|91.76|3936
1612959220000|2021-02-10 12:13:40||91.78||91.78||91.78||91.78|0
1612959260000|2021-02-10 12:14:20|91.82||91.82||91.82||91.82||675
1612959270000|2021-02-10 12:14:30|91.84||91.84||91.84||91.84||115
1612959290000|2021-02-10 12:14:50|91.86|91.8|91.86|91.82|91.86|91.82|91.86|91.8|11158
1612959320000|2021-02-10 12:15:20||91.8||91.8||91.8||91.8|2158
1612959330000|2021-02-10 12:15:30||91.82||91.82||91.82||91.82|0
1612959360000|2021-02-10 12:16:00|||||||||60
1612959380000|2021-02-10 12:16:20|91.9|91.84|91.9|91.84|91.9|91.86|91.9|91.84|6867
1612959390000|2021-02-10 12:16:30|91.92|91.86|91.94|91.86|91.94|91.86|91.92|91.86|8555
1612959400000|2021-02-10 12:16:40|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|1240
1612959420000|2021-02-10 12:17:00|91.9|91.82|91.86|91.78|91.9|91.82|91.82|91.78|5282
1612959430000|2021-02-10 12:17:10|91.84|91.86|91.9|91.86|91.9|91.86|91.84|91.86|9480
1612959440000|2021-02-10 12:17:20|91.88|91.84|91.8|91.76|91.88|91.84|91.8|91.76|41836
1612959450000|2021-02-10 12:17:30|91.78|91.74|91.78|91.72|91.8|91.74|91.76|91.72|400
1612959460000|2021-02-10 12:17:40|91.8||91.8||91.8||91.78||220
1612959470000|2021-02-10 12:17:50|91.78||91.78||91.78||91.78||1874
1612959480000|2021-02-10 12:18:00|||||||||1540
1612959500000|2021-02-10 12:18:20|||||||||1079
1612959540000|2021-02-10 12:19:00|91.8|91.74|91.82|91.74|91.82|91.76|91.8|91.74|13588
1612959550000|2021-02-10 12:19:10|||||||||1681
1612959580000|2021-02-10 12:19:40|||||||||1070
1612959600000|2021-02-10 12:20:00||91.76||91.76||91.76||91.76|108
1612959610000|2021-02-10 12:20:10|||||||||2606
1612959620000|2021-02-10 12:20:20|91.84|91.8|91.88|91.82|91.88|91.82|91.84|91.8|19245
1612959630000|2021-02-10 12:20:30|91.86|91.8|91.86|91.82|91.86|91.82|91.86|91.8|10
1612959640000|2021-02-10 12:20:40|91.88|91.84|91.9|91.84|91.9|91.86|91.88|91.84|3876
1612959670000|2021-02-10 12:21:10|||||||||22292
1612959690000|2021-02-10 12:21:30|91.88||91.88||91.88||91.88||0
1612959700000|2021-02-10 12:21:40|91.9||91.9||91.9||91.9||131
1612959720000|2021-02-10 12:22:00|91.88||91.9||91.9||91.88||143
1612959750000|2021-02-10 12:22:30|91.88|91.82|91.86|91.8|91.88|91.82|91.84|91.8|13184
1612959760000|2021-02-10 12:22:40|91.84|91.78|91.82|91.76|91.84|91.78|91.82|91.76|6438
1612959780000|2021-02-10 12:23:00|91.8|91.74|91.68|91.64|91.8|91.74|91.68|91.64|5996
1612959790000|2021-02-10 12:23:10|91.7||91.7||91.7||91.7||0
1612959800000|2021-02-10 12:23:20|||||||||1079
1612959810000|2021-02-10 12:23:30|91.68||91.68||91.68||91.68||12
1612959820000|2021-02-10 12:23:40|91.7||91.7||91.7||91.7||48
1612959860000|2021-02-10 12:24:20|91.72|91.7|91.72|91.66|91.72|91.7|91.7|91.64|35582
1612959890000|2021-02-10 12:24:50|91.74|91.68|91.74|91.68|91.74|91.68|91.72|91.68|15611
1612959910000|2021-02-10 12:25:10|91.72||91.72||91.72||91.72||62
1612959920000|2021-02-10 12:25:20|91.7|91.66|91.68|91.64|91.72|91.68|91.68|91.64|24206
1612959940000|2021-02-10 12:25:40|91.66||91.66||91.66||91.66||0
1612959950000|2021-02-10 12:25:50|91.68|91.68|91.66|91.58|91.7|91.68|91.64|91.58|34426
1612959960000|2021-02-10 12:26:00|91.68|91.6|91.68|91.6|91.68|91.6|91.68|91.6|847
1612959980000|2021-02-10 12:26:20||91.62||91.62||91.62||91.62|170
1612960020000|2021-02-10 12:27:00|91.7|91.64|91.72|91.64|91.72|91.64|91.7|91.64|10528
1612960030000|2021-02-10 12:27:10|91.7||91.7||91.7||91.7||809
1612960040000|2021-02-10 12:27:20|91.68||91.68||91.68||91.68||2407
1612960060000|2021-02-10 12:27:40|91.7|91.66|91.72|91.66|91.72|91.66|91.7|91.66|2532
1612960080000|2021-02-10 12:28:00|91.74|91.68|91.76|91.7|91.76|91.7|91.74|91.68|20828
1612960090000|2021-02-10 12:28:10|91.78||91.78||91.78||91.78||278
1612960130000|2021-02-10 12:28:50|91.76||91.76||91.76||91.76||211
1612960190000|2021-02-10 12:29:50|91.74|91.68|91.66|91.6|91.74|91.68|91.66|91.6|11401
1612960200000|2021-02-10 12:30:00|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|423
1612960210000|2021-02-10 12:30:10||91.6||91.6||91.6||91.6|0
1612960220000|2021-02-10 12:30:20|91.66||91.66||91.66||91.66||25
1612960230000|2021-02-10 12:30:30|91.68|91.62|91.7|91.62|91.7|91.62|91.68|91.62|3035
1612960240000|2021-02-10 12:30:40||91.64||91.64||91.64||91.64|0
1612960250000|2021-02-10 12:30:50|91.72|91.66|91.66|91.6|91.74|91.66|91.66|91.6|5458
1612960280000|2021-02-10 12:31:20|91.64|91.58|91.64|91.54|91.64|91.58|91.6|91.54|9885
1612960290000|2021-02-10 12:31:30|91.62||91.62||91.62||91.62||2167
1612960300000|2021-02-10 12:31:40|91.6|91.56|91.62|91.56|91.64|91.56|91.6|91.56|3809
1612960310000|2021-02-10 12:31:50|||||||||125
1612960320000|2021-02-10 12:32:00|91.6|91.54|91.56|91.5|91.6|91.54|91.56|91.5|2139
1612960330000|2021-02-10 12:32:10|||||||||1952
1612960340000|2021-02-10 12:32:20|91.54|91.48|91.5|91.46|91.54|91.48|91.5|91.46|3165
1612960350000|2021-02-10 12:32:30|91.52|91.48|91.54|91.48|91.54|91.48|91.52|91.48|1975
1612960360000|2021-02-10 12:32:40|91.56|91.5|91.58|91.5|91.58|91.5|91.56|91.5|1879
1612960370000|2021-02-10 12:32:50||91.52||91.52||91.52||91.52|57
1612960380000|2021-02-10 12:33:00|||||||||5
1612960390000|2021-02-10 12:33:10|||||||||2166
1612960410000|2021-02-10 12:33:30|||||||||838
1612960420000|2021-02-10 12:33:40|91.6|91.56|91.62|91.56|91.62|91.56|91.6|91.56|8089
1612960440000|2021-02-10 12:34:00|91.6|91.54|91.6|91.54|91.6|91.54|91.6|91.52|2259
1612960450000|2021-02-10 12:34:10||91.52||91.54||91.54||91.52|0
1612960490000|2021-02-10 12:34:50|||||||||512
1612960500000|2021-02-10 12:35:00|91.62|91.56|91.64|91.58|91.64|91.58|91.62|91.56|7612
1612960510000|2021-02-10 12:35:10||91.6||91.6||91.6||91.6|0
1612960520000|2021-02-10 12:35:20|91.68||91.68||91.7||91.68||5811
1612960530000|2021-02-10 12:35:30|91.7|91.62|91.72|91.62|91.72|91.62|91.7|91.62|135
1612960540000|2021-02-10 12:35:40|91.74|91.64|91.74|91.66|91.74|91.66|91.74|91.64|0
1612960550000|2021-02-10 12:35:50|||||||||96
1612960560000|2021-02-10 12:36:00||91.68||91.68||91.68||91.68|0
1612960570000|2021-02-10 12:36:10|||||||||5000
1612960600000|2021-02-10 12:36:40|91.72|91.66|91.7|91.62|91.72|91.66|91.68|91.62|6696
1612960620000|2021-02-10 12:37:00|||||||||4341
1612960630000|2021-02-10 12:37:10|91.72|91.64|91.74|91.66|91.74|91.66|91.72|91.64|1354
1612960640000|2021-02-10 12:37:20||91.68||91.68||91.68||91.68|0
1612960650000|2021-02-10 12:37:30|||||||||196
1612960660000|2021-02-10 12:37:40|91.76|91.74|91.78|91.74|91.78|91.74|91.76|91.74|6711
1612960670000|2021-02-10 12:37:50|91.76|91.7|91.78|91.74|91.78|91.74|91.76|91.7|35021
1612960690000|2021-02-10 12:38:10|91.8|91.76|91.8|91.76|91.8|91.76|91.8|91.76|5840
1612960720000|2021-02-10 12:38:40|91.82|91.78|91.84|91.8|91.84|91.8|91.8|91.78|1323
1612960730000|2021-02-10 12:38:50|91.8|91.78|91.82|91.74|91.84|91.78|91.76|91.68|24801
1612960740000|2021-02-10 12:39:00|91.8|91.72|91.8|91.74|91.8|91.74|91.78|91.72|2500
1612960810000|2021-02-10 12:40:10|91.78|91.72|91.78|91.74|91.8|91.74|91.78|91.7|7934
1612960820000|2021-02-10 12:40:20|91.76|91.72|91.78|91.72|91.78|91.74|91.76|91.7|44431
1612960830000|2021-02-10 12:40:30|||||||||804
1612960840000|2021-02-10 12:40:40|||||||||125
1612960870000|2021-02-10 12:41:10|91.76|91.7|91.68|91.6|91.76|91.7|91.68|91.6|5016
1612960880000|2021-02-10 12:41:20|91.7|91.64|91.7|91.62|91.72|91.66|91.7|91.6|3266
1612960890000|2021-02-10 12:41:30|||||||||400
1612960900000|2021-02-10 12:41:40||91.64||91.66||91.66||91.64|244
1612960910000|2021-02-10 12:41:50|91.72|91.68|91.76|91.7|91.76|91.7|91.72|91.66|10875
1612960920000|2021-02-10 12:42:00|91.74||91.76||91.76||91.74||300
1612960930000|2021-02-10 12:42:10|91.74||91.74||91.76||91.74||20
1612960940000|2021-02-10 12:42:20||91.72||91.7||91.72||91.7|0
1612960950000|2021-02-10 12:42:30|||||||||106
1612960960000|2021-02-10 12:42:40|||||||||131
1612960970000|2021-02-10 12:42:50|91.76|91.72|91.8|91.76|91.82|91.76|91.74|91.7|24018
1612961030000|2021-02-10 12:43:50|||||||||1077
1612961040000|2021-02-10 12:44:00||91.78||91.76||91.78||91.76|1210
1612961060000|2021-02-10 12:44:20|91.82|91.78|91.86|91.78|91.86|91.8|91.82|91.76|6209
1612961070000|2021-02-10 12:44:30|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.8|0
1612961080000|2021-02-10 12:44:40|91.88|91.84|91.9|91.84|91.9|91.84|91.88|91.84|0
1612961090000|2021-02-10 12:44:50|91.88||91.88||91.88||91.88||9
1612961100000|2021-02-10 12:45:00|91.86|91.82|91.84|91.8|91.86|91.82|91.84|91.8|5372
1612961110000|2021-02-10 12:45:10|91.82|91.82|91.84|91.8|91.84|91.82|91.82|91.8|13212
1612961170000|2021-02-10 12:46:10|91.82|91.78|91.82|91.76|91.82|91.78|91.82|91.76|1808
1612961180000|2021-02-10 12:46:20|||||||||3724
1612961190000|2021-02-10 12:46:30|91.84|91.84|91.84|91.78|91.86|91.84|91.84|91.76|40025
1612961200000|2021-02-10 12:46:40|||||||||188144
1612961220000|2021-02-10 12:47:00|91.82|91.76|91.82|91.74|91.82|91.76|91.76|91.74|4394
1612961230000|2021-02-10 12:47:10|91.8||91.8||91.82||91.8||10
1612961260000|2021-02-10 12:47:40|||||||||300
1612961280000|2021-02-10 12:48:00|91.78|91.72|91.78|91.72|91.78|91.72|91.76|91.72|520
1612961370000|2021-02-10 12:49:30|||||||||300
1612961390000|2021-02-10 12:49:50|||||||||760
1612961400000|2021-02-10 12:50:00||91.74||91.72||91.74||91.72|168
1612961410000|2021-02-10 12:50:10|91.76||91.76||91.76||91.76||0
1612961440000|2021-02-10 12:50:40|91.74|91.7|91.66|91.6|91.74|91.7|91.66|91.6|3376
1612961450000|2021-02-10 12:50:50|91.68|91.58|91.64|91.56|91.68|91.58|91.64|91.56|0
1612961460000|2021-02-10 12:51:00|91.62||91.62||91.62||91.62||5
1612961470000|2021-02-10 12:51:10|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|3620
1612961490000|2021-02-10 12:51:30|91.66|91.6|91.68|91.62|91.68|91.62|91.66|91.58|4245
1612961550000|2021-02-10 12:52:30|91.66||91.68||91.68||91.66||1890
1612961570000|2021-02-10 12:52:50|91.7|91.64|91.74|91.68|91.74|91.68|91.7|91.64|20505
1612961580000|2021-02-10 12:53:00||91.7||91.7||91.7||91.7|890
1612961610000|2021-02-10 12:53:30|91.72|91.68|91.7|91.64|91.72|91.68|91.68|91.64|3848
1612961640000|2021-02-10 12:54:00|91.72|91.66|91.72|91.66|91.72|91.66|91.72|91.66|1120
1612961650000|2021-02-10 12:54:10|91.7||91.72||91.72||91.7||76
1612961700000|2021-02-10 12:55:00|91.74|91.68|91.74|91.68|91.74|91.68|91.72|91.66|10220
1612961720000|2021-02-10 12:55:20||91.7||91.7||91.7||91.7|20
1612961730000|2021-02-10 12:55:30|91.76|91.72|91.78|91.72|91.78|91.72|91.76|91.72|1812
1612961740000|2021-02-10 12:55:40|||||||||258
1612961750000|2021-02-10 12:55:50|91.8||91.78||91.8||91.78||21
1612961770000|2021-02-10 12:56:10|91.76|91.7|91.74|91.68|91.76|91.7|91.74|91.68|6853
1612961790000|2021-02-10 12:56:30|||||||||1080
1612961800000|2021-02-10 12:56:40|91.72||91.72||91.72||91.72||0
1612961810000|2021-02-10 12:56:50|91.74|91.7|91.76|91.7|91.76|91.7|91.74|91.7|10932
1612961820000|2021-02-10 12:57:00|||||||||50
1612961850000|2021-02-10 12:57:30|||||||||5418
1612961860000|2021-02-10 12:57:40|||||||||2165
1612961900000|2021-02-10 12:58:20|91.74||91.76||91.76||91.74||4953
1612961950000|2021-02-10 12:59:10||91.72||91.72||91.72||91.7|1346
1612962050000|2021-02-10 13:00:50|91.78|91.74|91.82|91.76|91.82|91.78|91.78|91.74|33914
1612962070000|2021-02-10 13:01:10|91.8|91.74|91.78|91.72|91.8|91.74|91.76|91.72|5459
1612962080000|2021-02-10 13:01:20|||||||||322
1612962130000|2021-02-10 13:02:10|91.8|91.76|91.82|91.76|91.82|91.76|91.8|91.76|7595
1612962190000|2021-02-10 13:03:10||91.78||91.78||91.78||91.78|468
1612962200000|2021-02-10 13:03:20|91.8|91.76|91.82|91.76|91.82|91.76|91.78|91.72|3735
1612962220000|2021-02-10 13:03:40|91.8|91.74|91.78|91.76|91.8|91.76|91.76|91.72|11670
1612962230000|2021-02-10 13:03:50|91.76|91.72|91.8|91.76|91.8|91.76|91.76|91.72|20801
1612962240000|2021-02-10 13:04:00|91.78||91.78||91.78||91.78||10
1612962250000|2021-02-10 13:04:10|91.8||91.8||91.8||91.8||7373
1612962260000|2021-02-10 13:04:20|||||||||994
1612962290000|2021-02-10 13:04:50|91.82|91.78|91.84|91.8|91.86|91.82|91.82|91.76|7451
1612962300000|2021-02-10 13:05:00|||||||||40
1612962310000|2021-02-10 13:05:10|91.86|91.82|91.9|91.84|91.9|91.84|91.86|91.82|2538
1612962320000|2021-02-10 13:05:20|91.88|91.82|91.84|91.78|91.88|91.82|91.82|91.78|5543
1612962370000|2021-02-10 13:06:10|91.82||91.84||91.84||91.82||1831
1612962390000|2021-02-10 13:06:30|91.86|91.8|91.86|91.8|91.86|91.82|91.82|91.8|7925
1612962400000|2021-02-10 13:06:40|||||||||1077
1612962410000|2021-02-10 13:06:50||91.82||91.82||91.82||91.82|33
1612962420000|2021-02-10 13:07:00||91.8||91.8||91.8||91.8|847
1612962430000|2021-02-10 13:07:10||91.82||91.82||91.82||91.82|0
1612962440000|2021-02-10 13:07:20|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.8|2380
1612962450000|2021-02-10 13:07:30|91.84||91.86||91.86||91.84||467
1612962520000|2021-02-10 13:08:40|91.84|91.78|91.8|91.76|91.84|91.78|91.74|91.72|5935
1612962530000|2021-02-10 13:08:50|91.82||91.84||91.84||91.82||14
1612962570000|2021-02-10 13:09:30|||||||||3785
1612962580000|2021-02-10 13:09:40|91.86|91.78|91.86|91.82|91.86|91.82|91.86|91.78|591
1612962610000|2021-02-10 13:10:10|91.9|91.84|91.9|91.86|91.9|91.86|91.9|91.84|1350
1612962630000|2021-02-10 13:10:30|||||||||1291
1612962640000|2021-02-10 13:10:40|91.88|91.88|91.9|91.82|91.9|91.88|91.88|91.82|2877
1612962670000|2021-02-10 13:11:10||91.84||91.84||91.84||91.84|0
1612962710000|2021-02-10 13:11:50|91.92|91.86|91.94|91.9|91.96|91.92|91.92|91.86|9011
1612962730000|2021-02-10 13:12:10|91.96|91.92|91.98|91.92|91.98|91.92|91.94|91.92|4157
1612962740000|2021-02-10 13:12:20||91.94||91.94||91.94||91.94|0
1612962750000|2021-02-10 13:12:30|||||||||555
1612962760000|2021-02-10 13:12:40|91.96|91.92|91.96|91.9|91.98|91.94|91.94|91.9|9553
1612962780000|2021-02-10 13:13:00|91.94|91.88|91.96|91.9|91.96|91.9|91.94|91.86|2101
1612962790000|2021-02-10 13:13:10|||||||||2696
1612962810000|2021-02-10 13:13:30|91.94||91.96||91.96||91.94||0
1612962830000|2021-02-10 13:13:50|91.98|91.94|91.98|91.96|91.98|91.96|91.98|91.94|11256
1612962840000|2021-02-10 13:14:00|92||92||92||92||3926
1612962850000|2021-02-10 13:14:10||91.98||91.98||91.98||91.98|11191
1612962860000|2021-02-10 13:14:20|92.02|91.96|92.02|91.96|92.02|91.98|92.02|91.96|4979
1612962870000|2021-02-10 13:14:30||91.98||91.98||91.98||91.98|50
1612962890000|2021-02-10 13:14:50|92.04|92|92.08|92.02|92.08|92.02|92.04|91.98|3449
1612962900000|2021-02-10 13:15:00|92.1|92.04|92.1|92.06|92.1|92.06|92.1|92.02|40
1612962910000|2021-02-10 13:15:10|92.08|92.04|92.08|92.02|92.08|92.04|92.08|92.02|2862
1612962940000|2021-02-10 13:15:40||92.04||92.04||92.04||92.04|3532
1612962950000|2021-02-10 13:15:50||92.02||92.04||92.04||92.02|1894
1612962980000|2021-02-10 13:16:20|92.06|92.02|92|91.94|92.06|92.02|92|91.94|63688
1612962990000|2021-02-10 13:16:30|91.98||92||92||91.98||860
1612963000000|2021-02-10 13:16:40|92.02|91.96|92.04|91.96|92.04|91.96|92|91.96|13772
1612963030000|2021-02-10 13:17:10|92.02|92|92.04|92|92.06|92|92.02|92|4999
1612963040000|2021-02-10 13:17:20|92.06|92.02|92.1|92.04|92.1|92.04|92.06|92|4598
1612963050000|2021-02-10 13:17:30|92.08|92|92.04|92|92.08|92|92.04|92|1219
1612963060000|2021-02-10 13:17:40|92.06||92.06||92.06||92.06||0
1612963100000|2021-02-10 13:18:20|||||||||539
1612963110000|2021-02-10 13:18:30|92.08|92.02|92.06|92.02|92.08|92.02|92.06|92.02|520
1612963130000|2021-02-10 13:18:50|92.08||92.08||92.08||92.08||45
1612963140000|2021-02-10 13:19:00|||||||||1103
1612963150000|2021-02-10 13:19:10|||||||||1290
1612963160000|2021-02-10 13:19:20|92.06|92|92.06|92|92.06|92|92.04|92|10821
1612963170000|2021-02-10 13:19:30|92.04|91.98|91.94|91.88|92.04|91.98|91.94|91.88|19628
1612963180000|2021-02-10 13:19:40||91.86||91.86||91.86||91.86|22
1612963190000|2021-02-10 13:19:50|91.92||91.92||91.92||91.9||10
1612963200000|2021-02-10 13:20:00|91.9|91.84|91.9|91.84|91.9|91.84|91.9|91.84|3163
1612963210000|2021-02-10 13:20:10|91.88||91.88||91.88||91.88||162
1612963230000|2021-02-10 13:20:30|91.86|91.82|91.86|91.78|91.86|91.82|91.84|91.78|7692
1612963240000|2021-02-10 13:20:40|91.88|91.8|91.88|91.8|91.88|91.8|91.88|91.8|3485
1612963250000|2021-02-10 13:20:50|||||||||3831
1612963280000|2021-02-10 13:21:20|91.86|91.78|91.82|91.76|91.86|91.78|91.82|91.76|4160
1612963290000|2021-02-10 13:21:30|91.8|91.74|91.8|91.76|91.8|91.76|91.74|91.7|11959
1612963300000|2021-02-10 13:21:40|91.82|91.78|91.82|91.78|91.82|91.78|91.82|91.78|3014
1612963310000|2021-02-10 13:21:50|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.8|1809
1612963350000|2021-02-10 13:22:30|||||||||77254
1612963360000|2021-02-10 13:22:40|||||||||8934
1612963370000|2021-02-10 13:22:50|||||||||1099
1612963390000|2021-02-10 13:23:10|91.84|91.82|91.8|91.76|91.84|91.82|91.8|91.72|12970
1612963400000|2021-02-10 13:23:20|91.82||91.82||91.82||91.82||0
1612963420000|2021-02-10 13:23:40|91.8||91.8||91.8||91.8||10403
1612963430000|2021-02-10 13:23:50|91.78|91.74|91.8|91.76|91.8|91.76|91.76|91.72|21333
1612963440000|2021-02-10 13:24:00|91.82|91.78|91.82|91.78|91.82|91.78|91.82|91.78|16290
1612963450000|2021-02-10 13:24:10|91.84|91.8|91.84|91.78|91.86|91.8|91.84|91.78|10297
1612963460000|2021-02-10 13:24:20|||||||||1951
1612963490000|2021-02-10 13:24:50||91.8||91.8||91.8||91.8|127
1612963500000|2021-02-10 13:25:00|91.86|91.82|91.88|91.82|91.88|91.82|91.86|91.8|13235
1612963510000|2021-02-10 13:25:10||91.8||91.82||91.82||91.8|113
1612963530000|2021-02-10 13:25:30|91.86|91.8|91.82|91.76|91.86|91.8|91.82|91.72|11468
1612963540000|2021-02-10 13:25:40|91.84|91.78|91.8|91.76|91.86|91.82|91.8|91.76|21195
1612963550000|2021-02-10 13:25:50|91.78|91.74|91.8|91.76|91.8|91.76|91.74|91.68|17552
1612963560000|2021-02-10 13:26:00|||||||||1621
1612963580000|2021-02-10 13:26:20|91.82||91.82||91.82||91.82||37
1612963590000|2021-02-10 13:26:30|91.84|91.78|91.84|91.78|91.86|91.78|91.84|91.78|5461
1612963600000|2021-02-10 13:26:40|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.76|60
1612963610000|2021-02-10 13:26:50|91.8|91.74|91.82|91.76|91.82|91.76|91.76|91.7|13804
1612963630000|2021-02-10 13:27:10|||||||||1118
1612963640000|2021-02-10 13:27:20|||||||||600
1612963670000|2021-02-10 13:27:50|||||||||105
1612963680000|2021-02-10 13:28:00|91.84|91.78|91.84|91.78|91.86|91.8|91.84|91.78|9773
1612963690000|2021-02-10 13:28:10|||||||||2225
1612963700000|2021-02-10 13:28:20|||||||||537
1612963710000|2021-02-10 13:28:30|91.86||91.86||91.86||91.86||66
1612963720000|2021-02-10 13:28:40|91.84|91.8|91.84|91.78|91.84|91.8|91.84|91.78|0
1612963730000|2021-02-10 13:28:50|91.82|91.76|91.82|91.76|91.82|91.76|91.78|91.72|10310
1612963740000|2021-02-10 13:29:00|91.8||91.8||91.8||91.8||0
1612963750000|2021-02-10 13:29:10|91.78|91.72|91.78|91.72|91.78|91.76|91.78|91.72|3845
1612963770000|2021-02-10 13:29:30|91.8|91.74|91.84|91.76|91.86|91.78|91.8|91.74|13587
1612963780000|2021-02-10 13:29:40|||||||||2562
1612963790000|2021-02-10 13:29:50|||||||||2200
1612963800000|2021-02-10 13:30:00|91.86|91.78|91.86|91.78|91.88|91.8|91.86|91.76|4613
1612963810000|2021-02-10 13:30:10|91.88||91.84||91.88||91.84||0
1612963820000|2021-02-10 13:30:20|91.86||91.86||91.86||91.86||0
1612963830000|2021-02-10 13:30:30|91.84|91.76|91.82|91.74|91.84|91.78|91.78|91.72|4869
1612963840000|2021-02-10 13:30:40|91.8|91.72|91.78|91.7|91.8|91.74|91.78|91.7|4235
1612963850000|2021-02-10 13:30:50|91.76|91.68|91.76|91.68|91.76|91.68|91.76|91.68|20
1612963860000|2021-02-10 13:31:00|91.78|91.7|91.78|91.72|91.78|91.72|91.78|91.7|812
1612963870000|2021-02-10 13:31:10|91.8|91.74|91.82|91.74|91.82|91.74|91.8|91.74|1272
1612963890000|2021-02-10 13:31:30|91.8|91.76|91.8|91.72|91.8|91.76|91.8|91.72|1669
1612963900000|2021-02-10 13:31:40|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|0
1612963910000|2021-02-10 13:31:50|91.8|91.76|91.8|91.74|91.82|91.76|91.8|91.74|0
1612963920000|2021-02-10 13:32:00|91.78|91.72|91.76|91.72|91.78|91.72|91.76|91.7|5254
1612963930000|2021-02-10 13:32:10|91.78||91.78||91.78||91.78||2210
1612963940000|2021-02-10 13:32:20|91.76|91.7|91.74|91.7|91.76|91.72|91.74|91.7|2909
1612963950000|2021-02-10 13:32:30|||||||||1080
1612963980000|2021-02-10 13:33:00|91.72|91.68|91.74|91.68|91.74|91.68|91.72|91.68|1714
1612963990000|2021-02-10 13:33:10|91.72|91.66|91.66|91.6|91.72|91.66|91.66|91.6|18089
1612964000000|2021-02-10 13:33:20|91.68|91.62|91.68|91.62|91.7|91.64|91.66|91.62|16622
1612964020000|2021-02-10 13:33:40|91.7|91.64|91.74|91.66|91.74|91.66|91.7|91.64|5312
1612964030000|2021-02-10 13:33:50|91.72|91.64|91.72|91.66|91.72|91.66|91.7|91.64|0
1612964060000|2021-02-10 13:34:20|91.74|91.68|91.66|91.64|91.74|91.68|91.66|91.64|2211
1612964070000|2021-02-10 13:34:30|91.64|91.62|91.68|91.64|91.68|91.64|91.64|91.62|14722
1612964110000|2021-02-10 13:35:10|91.66|91.62|91.62|91.54|91.66|91.62|91.6|91.54|16994
1612964120000|2021-02-10 13:35:20|91.6||91.6||91.62||91.6||0
1612964140000|2021-02-10 13:35:40|91.58|91.56|91.6|91.56|91.62|91.56|91.58|91.56|9225
1612964160000|2021-02-10 13:36:00|91.58|91.54|91.52|91.44|91.6|91.54|91.44|91.42|73455
1612964170000|2021-02-10 13:36:10|91.54|91.5|91.58|91.54|91.58|91.54|91.48|91.44|53493
1612964180000|2021-02-10 13:36:20|91.6|91.56|91.62|91.56|91.62|91.56|91.6|91.56|3249
1612964200000|2021-02-10 13:36:40|91.6|91.54|91.6|91.52|91.62|91.56|91.56|91.5|15083
1612964210000|2021-02-10 13:36:50|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|4995
1612964220000|2021-02-10 13:37:00|91.6||91.6||91.6||91.6||0
1612964230000|2021-02-10 13:37:10|||||||||1250
1612964240000|2021-02-10 13:37:20|91.62||91.62||91.62||91.62||50
1612964250000|2021-02-10 13:37:30|91.6||91.6||91.62||91.6||1250
1612964260000|2021-02-10 13:37:40|91.62|91.56|91.64|91.6|91.64|91.6|91.62|91.56|21654
1612964290000|2021-02-10 13:38:10|91.68|91.62|91.7|91.62|91.7|91.64|91.68|91.6|13257
1612964300000|2021-02-10 13:38:20|91.68|91.64|91.66|91.58|91.7|91.64|91.62|91.58|16624
1612964310000|2021-02-10 13:38:30|91.64||91.66||91.66||91.64||54
1612964330000|2021-02-10 13:38:50|91.64||91.64||91.64||91.64||155
1612964340000|2021-02-10 13:39:00|91.62|91.56|91.58|91.52|91.62|91.58|91.58|91.52|19960
1612964360000|2021-02-10 13:39:20|91.6||91.6||91.6||91.58||20
1612964370000|2021-02-10 13:39:30|91.62|91.54|91.62|91.56|91.62|91.56|91.62|91.54|0
1612964380000|2021-02-10 13:39:40|91.64||91.64||91.64||91.64||1066
1612964390000|2021-02-10 13:39:50||91.58||91.58||91.58||91.58|0
1612964410000|2021-02-10 13:40:10|||||||||267
1612964440000|2021-02-10 13:40:40|91.62|91.56|91.58|91.52|91.62|91.56|91.54|91.52|18278
1612964450000|2021-02-10 13:40:50|||||||||53690
1612964460000|2021-02-10 13:41:00|||||||||160
1612964470000|2021-02-10 13:41:10|91.6|91.54|91.62|91.56|91.62|91.56|91.6|91.54|2501
1612964480000|2021-02-10 13:41:20|91.64|91.58|91.66|91.62|91.66|91.62|91.64|91.58|1795
1612964500000|2021-02-10 13:41:40|91.68|91.64|91.72|91.66|91.72|91.66|91.68|91.62|21048
1612964510000|2021-02-10 13:41:50|91.7|91.64|91.64|91.58|91.7|91.64|91.64|91.56|13506
1612964520000|2021-02-10 13:42:00|91.66||91.64||91.66||91.64||9
1612964540000|2021-02-10 13:42:20|91.62|91.56|91.66|91.6|91.68|91.6|91.6|91.54|14594
1612964560000|2021-02-10 13:42:40||91.62||91.62||91.62||91.62|0
1612964570000|2021-02-10 13:42:50|||||||||763
1612964580000|2021-02-10 13:43:00|91.64|91.6|91.64|91.58|91.66|91.62|91.6|91.54|13623
1612964590000|2021-02-10 13:43:10|91.66|91.6|91.66|91.6|91.66|91.6|91.66|91.6|0
1612964600000|2021-02-10 13:43:20|91.64|91.58|91.66|91.6|91.66|91.6|91.64|91.58|414
1612964620000|2021-02-10 13:43:40|91.64|91.58|91.62|91.56|91.64|91.6|91.6|91.54|3086
1612964640000|2021-02-10 13:44:00|91.64|91.58|91.66|91.62|91.66|91.62|91.64|91.58|15615
1612964650000|2021-02-10 13:44:10||91.64||91.62||91.64||91.62|109
1612964670000|2021-02-10 13:44:30|91.68|91.64|91.74|91.68|91.74|91.68|91.68|91.64|15589
1612964680000|2021-02-10 13:44:40|91.76||91.76||91.76||91.76||31
1612964690000|2021-02-10 13:44:50|91.78|91.7|91.78|91.74|91.78|91.76|91.76|91.7|16325
1612964700000|2021-02-10 13:45:00|91.8|91.76|91.82|91.78|91.82|91.78|91.8|91.76|1811
1612964720000|2021-02-10 13:45:20||91.8||91.8||91.8||91.78|3226
1612964730000|2021-02-10 13:45:30|91.8|91.78|91.8|91.74|91.8|91.78|91.76|91.68|18893
1612964760000|2021-02-10 13:46:00|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.76|395
1612964770000|2021-02-10 13:46:10|91.84|91.78|91.86|91.78|91.86|91.78|91.84|91.78|3881
1612964790000|2021-02-10 13:46:30|91.88|91.8|91.88|91.82|91.88|91.82|91.88|91.8|227
1612964800000|2021-02-10 13:46:40|91.9|91.84|91.9|91.84|91.9|91.84|91.9|91.84|0
1612964810000|2021-02-10 13:46:50|91.88|91.86|91.9|91.82|91.9|91.86|91.88|91.82|7791
1612964830000|2021-02-10 13:47:10||91.84||91.84||91.84||91.84|717
1612964850000|2021-02-10 13:47:30||91.86||91.86||91.86||91.86|4088
1612964860000|2021-02-10 13:47:40|91.88|91.84|91.94|91.86|91.94|91.86|91.84|91.8|27879
1612964870000|2021-02-10 13:47:50|91.96|91.88|92|91.9|92|91.9|91.96|91.88|4691
1612964900000|2021-02-10 13:48:20||91.92||91.92||91.92||91.92|2415
1612964920000|2021-02-10 13:48:40|91.98|91.94|92|91.94|92|91.94|91.98|91.94|6750
1612964950000|2021-02-10 13:49:10|||||||||2174
1612964980000|2021-02-10 13:49:40|92.02|91.96|92.04|91.98|92.04|91.98|92.02|91.96|4163
1612965000000|2021-02-10 13:50:00|||||||||22
1612965010000|2021-02-10 13:50:10|92.02|92|92.04|91.96|92.04|92|92.02|91.96|15292
1612965020000|2021-02-10 13:50:20|92.02|91.94|91.98|91.9|92.02|91.94|91.94|91.9|1494
1612965030000|2021-02-10 13:50:30|91.96||91.96||91.96||91.96||200
1612965060000|2021-02-10 13:51:00|91.94|91.88|91.86|91.82|91.94|91.88|91.84|91.78|16200
1612965070000|2021-02-10 13:51:10|91.88||91.88||91.88||91.88||379
1612965090000|2021-02-10 13:51:30|91.86|91.78|91.82|91.76|91.86|91.78|91.78|91.76|8041
1612965100000|2021-02-10 13:51:40|91.8|91.78|91.82|91.76|91.82|91.78|91.8|91.76|14444
1612965110000|2021-02-10 13:51:50|||||||||102
1612965120000|2021-02-10 13:52:00|91.84|91.78|91.86|91.78|91.86|91.78|91.84|91.78|0
1612965130000|2021-02-10 13:52:10|91.84|91.76|91.84|91.76|91.84|91.76|91.82|91.76|12
1612965140000|2021-02-10 13:52:20|91.82|91.74|91.78|91.7|91.82|91.74|91.78|91.7|4558
1612965170000|2021-02-10 13:52:50|91.8|91.72|91.78|91.72|91.8|91.72|91.78|91.72|5
1612965210000|2021-02-10 13:53:30|||||||||1425
1612965220000|2021-02-10 13:53:40|91.76|91.7|91.72|91.68|91.76|91.7|91.72|91.68|7260
1612965230000|2021-02-10 13:53:50|91.74||91.76||91.76||91.74||3372
1612965240000|2021-02-10 13:54:00|91.78|91.7|91.8|91.72|91.82|91.76|91.76|91.7|34582
1612965250000|2021-02-10 13:54:10|91.78|91.74|91.78|91.76|91.8|91.76|91.78|91.74|2959
1612965260000|2021-02-10 13:54:20|91.82|91.78|91.86|91.78|91.86|91.8|91.82|91.78|3000
1612965290000|2021-02-10 13:54:50|||||||||95
1612965300000|2021-02-10 13:55:00|91.84||91.84||91.84||91.84||752
1612965310000|2021-02-10 13:55:10|91.8|91.76|91.76|91.7|91.82|91.78|91.74|91.66|34054
1612965320000|2021-02-10 13:55:20|91.78|91.72|91.78|91.72|91.8|91.72|91.78|91.72|0
1612965340000|2021-02-10 13:55:40|91.76|91.7|91.74|91.66|91.76|91.7|91.7|91.64|15504
1612965350000|2021-02-10 13:55:50|91.76|91.7|91.78|91.7|91.8|91.7|91.76|91.7|0
1612965360000|2021-02-10 13:56:00|91.76|91.66|91.76|91.7|91.76|91.7|91.7|91.64|1966
1612965370000|2021-02-10 13:56:10|91.74|91.68|91.74|91.66|91.74|91.68|91.74|91.64|15
1612965380000|2021-02-10 13:56:20|91.72|91.64|91.74|91.66|91.74|91.66|91.72|91.64|0
1612965400000|2021-02-10 13:56:40|91.72|91.64|91.74|91.66|91.74|91.66|91.72|91.64|907
1612965440000|2021-02-10 13:57:20|91.76|91.68|91.78|91.7|91.78|91.7|91.76|91.68|2912
1612965450000|2021-02-10 13:57:30|||||||||110
1612965480000|2021-02-10 13:58:00|91.76||91.78||91.78||91.76||1539
1612965510000|2021-02-10 13:58:30|91.76|91.68|91.72|91.66|91.76|91.7|91.72|91.66|9604
1612965520000|2021-02-10 13:58:40|91.74||91.74||91.74||91.74||20
1612965530000|2021-02-10 13:58:50|91.72||91.72||91.72||91.72||140
1612965540000|2021-02-10 13:59:00|91.74||91.72||91.74||91.72||0
1612965560000|2021-02-10 13:59:20||91.68||91.68||91.68||91.68|1000
1612965570000|2021-02-10 13:59:30|91.74|91.66|91.72|91.66|91.74|91.68|91.72|91.66|2704
1612965580000|2021-02-10 13:59:40|91.74||91.72||91.74||91.72||666
1612965590000|2021-02-10 13:59:50|91.74|91.68|91.7|91.62|91.74|91.68|91.68|91.62|14580
1612965600000|2021-02-10 14:00:00||91.64||91.64||91.64||91.64|0
1612965650000|2021-02-10 14:00:50|91.68|91.62|91.62|91.58|91.68|91.62|91.62|91.58|17074
1612965660000|2021-02-10 14:01:00|91.64|91.6|91.64|91.58|91.66|91.6|91.64|91.58|2052
1612965690000|2021-02-10 14:01:30|||||||||2500
1612965700000|2021-02-10 14:01:40|91.62|91.6|91.66|91.58|91.66|91.6|91.62|91.58|4263
1612965710000|2021-02-10 14:01:50|91.64|91.6|91.64|91.6|91.64|91.6|91.64|91.6|0
1612965720000|2021-02-10 14:02:00|91.62|91.58|91.6|91.52|91.64|91.6|91.58|91.5|7104
1612965730000|2021-02-10 14:02:10||91.5||91.5||91.5||91.5|0
1612965740000|2021-02-10 14:02:20|91.58|91.48|91.6|91.52|91.6|91.52|91.54|91.46|36948
1612965750000|2021-02-10 14:02:30|91.62|91.54|91.62|91.58|91.62|91.58|91.6|91.54|7042
1612965760000|2021-02-10 14:02:40|91.64|91.6|91.66|91.6|91.66|91.6|91.64|91.6|1626
1612965770000|2021-02-10 14:02:50|91.68|91.64|91.68|91.6|91.68|91.66|91.68|91.6|6441
1612965780000|2021-02-10 14:03:00|91.7|91.62|91.7|91.64|91.7|91.64|91.7|91.6|15226
1612965790000|2021-02-10 14:03:10|91.72|91.66|91.74|91.66|91.74|91.66|91.72|91.66|3
1612965800000|2021-02-10 14:03:20|91.72|91.64|91.72|91.64|91.72|91.64|91.7|91.6|2189
1612965810000|2021-02-10 14:03:30||91.66||91.66||91.66||91.66|0
1612965850000|2021-02-10 14:04:10|91.74|91.68|91.76|91.68|91.76|91.68|91.74|91.68|606
1612965860000|2021-02-10 14:04:20|91.74||91.74||91.74||91.74||2471
1612965870000|2021-02-10 14:04:30|91.76|91.7|91.76|91.7|91.78|91.7|91.76|91.7|80
1612965880000|2021-02-10 14:04:40||91.72||91.72||91.72||91.72|1750
1612965890000|2021-02-10 14:04:50|91.78|91.74|91.82|91.74|91.82|91.74|91.78|91.74|1130
1612965920000|2021-02-10 14:05:20||91.76||91.76||91.76||91.76|1
1612965930000|2021-02-10 14:05:30||91.78||91.76||91.78||91.76|10
1612965940000|2021-02-10 14:05:40||91.78||91.76||91.78||91.76|0
1612965950000|2021-02-10 14:05:50|||||||||300
1612965970000|2021-02-10 14:06:10||91.78||91.76||91.78||91.76|9029
1612965980000|2021-02-10 14:06:20|91.84|91.78|91.88|91.78|91.88|91.78|91.84|91.78|1533
1612965990000|2021-02-10 14:06:30||91.8||91.82||91.82||91.78|10
1612966040000|2021-02-10 14:07:20|91.9|91.84|91.92|91.86|91.94|91.86|91.88|91.82|39106
1612966050000|2021-02-10 14:07:30|91.9|91.88|91.96|91.9|91.96|91.9|91.9|91.86|2691
1612966060000|2021-02-10 14:07:40|||||||||3000
1612966090000|2021-02-10 14:08:10|91.94|91.88|91.96|91.9|91.96|91.9|91.88|91.86|32714
1612966100000|2021-02-10 14:08:20|91.98|91.92|92.14|92.08|92.14|92.1|91.98|91.92|24570
1612966110000|2021-02-10 14:08:30|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|1108
1612966120000|2021-02-10 14:08:40|||||||||110
1612966140000|2021-02-10 14:09:00|92.18|92.12|92.22|92.14|92.22|92.18|92.18|92.12|2464
1612966150000|2021-02-10 14:09:10||92.16||92.16||92.18||92.14|2617
1612966160000|2021-02-10 14:09:20|92.24||92.24||92.24||92.24||0
1612966170000|2021-02-10 14:09:30|92.22|92.18|92.22|92.18|92.22|92.18|92.22|92.18|3310
1612966180000|2021-02-10 14:09:40|92.2|92.16|92.22|92.16|92.22|92.16|92.2|92.16|8205
1612966210000|2021-02-10 14:10:10|92.2|92.12|92.16|92.12|92.2|92.16|92.16|92.12|9207
1612966220000|2021-02-10 14:10:20|92.18|92.14|92.16|92.12|92.18|92.14|92.16|92.12|16948
1612966230000|2021-02-10 14:10:30|92.18|92.14|92.16|92.1|92.18|92.14|92.14|92.1|14401
1612966240000|2021-02-10 14:10:40|92.14||92.14||92.14||92.14||0
1612966250000|2021-02-10 14:10:50|92.16|92.12|92.22|92.16|92.22|92.18|92.14|92.1|57248
1612966260000|2021-02-10 14:11:00||92.18||92.18||92.18||92.18|351
1612966280000|2021-02-10 14:11:20|92.2|92.14|92.2|92.14|92.2|92.14|92.18|92.14|17939
1612966290000|2021-02-10 14:11:30|||||||||24927
1612966300000|2021-02-10 14:11:40||92.16||92.16||92.16||92.16|739
1612966310000|2021-02-10 14:11:50||92.14||92.14||92.14||92.14|0
1612966330000|2021-02-10 14:12:10|92.22|92.16|92.24|92.18|92.24|92.18|92.2|92.14|23841
1612966340000|2021-02-10 14:12:20|92.26|92.2|92.26|92.22|92.26|92.22|92.26|92.18|18894
1612966350000|2021-02-10 14:12:30|92.3|92.24|92.3|92.24|92.3|92.26|92.3|92.22|3508
1612966360000|2021-02-10 14:12:40|92.28|92.26|92.28|92.18|92.3|92.26|92.28|92.18|9222
1612966370000|2021-02-10 14:12:50||92.2||92.2||92.2||92.2|0
1612966380000|2021-02-10 14:13:00|92.26|92.18|92.2|92.16|92.26|92.2|92.2|92.16|8672
1612966400000|2021-02-10 14:13:20|92.22|92.18|92.22|92.18|92.22|92.18|92.22|92.16|246
1612966410000|2021-02-10 14:13:30|92.2|92.16|92.22|92.16|92.22|92.18|92.2|92.16|2111
1612966430000|2021-02-10 14:13:50||92.18||92.16||92.18||92.16|1329
1612966440000|2021-02-10 14:14:00|92.2||92.2||92.2||92.2||60
1612966480000|2021-02-10 14:14:40|||||||||1440
1612966490000|2021-02-10 14:14:50|92.18|92.14|92.16|92.12|92.18|92.14|92.16|92.12|4628
1612966500000|2021-02-10 14:15:00|92.14|92.14|92.14|92.1|92.16|92.14|92.12|92.06|37923
1612966560000|2021-02-10 14:16:00|92.12|92.06|92.1|92.04|92.14|92.1|92.1|92.04|8929
1612966570000|2021-02-10 14:16:10|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|1548
1612966590000|2021-02-10 14:16:30|92.1||92.1||92.1||92.1||10
1612966610000|2021-02-10 14:16:50|92.08|92.02|92.06|92|92.08|92.02|92.04|92|2975
1612966620000|2021-02-10 14:17:00|92.04|92.02|92.08|92.04|92.08|92.04|92.04|92.02|16585
1612966630000|2021-02-10 14:17:10|92.1|92.06|92.1|92.04|92.1|92.06|92.1|92.04|5407
1612966640000|2021-02-10 14:17:20||92.06||92.06||92.06||92.06|0
1612966650000|2021-02-10 14:17:30|92.08|92.04|92.08|92.04|92.08|92.04|92.08|92.04|2179
1612966710000|2021-02-10 14:18:30|92.06|92.02|92.04|92|92.06|92.02|92.04|92|13526
1612966730000|2021-02-10 14:18:50|92.02|91.98|92.02|91.98|92.04|92|92.02|91.98|5287
1612966750000|2021-02-10 14:19:10|92|91.96|91.92|91.86|92|91.96|91.92|91.86|15811
1612966760000|2021-02-10 14:19:20|||||||||4326
1612966780000|2021-02-10 14:19:40|91.9||91.92||91.92||91.9||4848
1612966790000|2021-02-10 14:19:50|91.9|91.84|91.9|91.84|91.9|91.86|91.86|91.84|1516
1612966800000|2021-02-10 14:20:00|91.88|91.86|92|91.94|92|91.94|91.88|91.86|48795
1612966810000|2021-02-10 14:20:10||91.92||91.94||91.94||91.92|0
1612966820000|2021-02-10 14:20:20|92.02||92||92.04||92||0
1612966870000|2021-02-10 14:21:10||91.96||91.96||91.96||91.96|7140
1612966890000|2021-02-10 14:21:30|91.98|91.94|91.98|91.94|92|91.94|91.98|91.94|4220
1612966900000|2021-02-10 14:21:40|91.96|91.92|91.96|91.92|91.98|91.94|91.96|91.92|12317
1612966910000|2021-02-10 14:21:50||91.94||91.94||91.94||91.94|0
1612966920000|2021-02-10 14:22:00||91.92||91.92||91.92||91.92|2000
1612966930000|2021-02-10 14:22:10|||||||||2173
1612966960000|2021-02-10 14:22:40|91.94|91.9|91.86|91.8|91.94|91.9|91.86|91.8|73089
1612966970000|2021-02-10 14:22:50|91.88|91.82|91.9|91.84|91.9|91.84|91.88|91.82|8017
1612967000000|2021-02-10 14:23:20|91.88|91.86|91.9|91.86|91.9|91.88|91.88|91.84|4346
1612967010000|2021-02-10 14:23:30|91.92|91.88|91.94|91.88|91.96|91.92|91.9|91.88|10128
1612967020000|2021-02-10 14:23:40|91.92||91.92||91.92||91.92||3
1612967030000|2021-02-10 14:23:50|91.94||91.94||91.94||91.94||0
1612967050000|2021-02-10 14:24:10|91.92|91.92|91.94|91.9|91.94|91.92|91.92|91.88|8310
1612967060000|2021-02-10 14:24:20|91.96||91.96||91.96||91.96||366
1612967070000|2021-02-10 14:24:30|91.98|91.92|92|91.94|92.02|91.94|91.98|91.92|0
1612967080000|2021-02-10 14:24:40|||||||||11933
1612967090000|2021-02-10 14:24:50|91.98|91.96|92.02|91.98|92.04|92|91.98|91.94|16832
1612967110000|2021-02-10 14:25:10|92.04|92|92.1|92.04|92.1|92.04|92.04|92|1231
1612967150000|2021-02-10 14:25:50|92.08|92.02|92.08|92.04|92.1|92.04|92.08|92.02|7078
1612967160000|2021-02-10 14:26:00|||||||||2500
1612967170000|2021-02-10 14:26:10|92.1|92.06|92.12|92.08|92.12|92.08|92.1|92.04|18499
1612967180000|2021-02-10 14:26:20|92.14|92.1|92.2|92.16|92.2|92.16|92.14|92.1|28517
1612967190000|2021-02-10 14:26:30|92.22|92.18|92.3|92.24|92.3|92.26|92.22|92.18|7601
1612967210000|2021-02-10 14:26:50|92.32|92.26|92.32|92.28|92.32|92.3|92.32|92.26|5200
1612967220000|2021-02-10 14:27:00|92.3|92.26|92.26|92.22|92.32|92.26|92.26|92.22|17563
1612967230000|2021-02-10 14:27:10|92.24|92.2|92.18|92.12|92.24|92.2|92.14|92.1|33110
1612967270000|2021-02-10 14:27:50|92.16||92.16||92.16||92.16||100
1612967280000|2021-02-10 14:28:00|92.14|92.1|92.1|92.04|92.14|92.1|92.08|92.04|41457
1612967310000|2021-02-10 14:28:30|92.12|92.06|92.16|92.08|92.18|92.12|92.12|92.06|19481
1612967320000|2021-02-10 14:28:40||92.1||92.08||92.1||92.08|204
1612967330000|2021-02-10 14:28:50|92.14||92.14||92.14||92.14||40
1612967340000|2021-02-10 14:29:00|||||||||1602
1612967380000|2021-02-10 14:29:40|92.12|92.1|92.12|92.08|92.14|92.1|92.12|92.08|8220
1612967390000|2021-02-10 14:29:50|92.1|92.06|92.1|92.06|92.12|92.08|92.1|92.04|12391
1612967400000|2021-02-10 14:30:00|92.12|92.1|92.14|92.1|92.14|92.1|92.12|92.06|28590
1612967410000|2021-02-10 14:30:10|92.16|92.12|92.22|92.16|92.22|92.18|92.16|92.1|15098
1612967420000|2021-02-10 14:30:20|92.24|92.18|92.26|92.2|92.26|92.2|92.22|92.16|6469
1612967430000|2021-02-10 14:30:30|92.28|92.22|92.3|92.24|92.3|92.24|92.28|92.22|0
1612967440000|2021-02-10 14:30:40|92.32|92.26|92.22|92.12|92.36|92.28|92.22|92.12|27662
1612967450000|2021-02-10 14:30:50|92.24|92.14|92.26|92.22|92.3|92.22|92.24|92.14|22454
1612967460000|2021-02-10 14:31:00|92.24|92.2|92.2|92.14|92.32|92.22|92.2|92.12|54467
1612967470000|2021-02-10 14:31:10|92.22|92.16|92.28|92.2|92.28|92.22|92.2|92.14|75486
1612967480000|2021-02-10 14:31:20|92.26|92.22|92.3|92.22|92.34|92.26|92.26|92.2|43445
1612967490000|2021-02-10 14:31:30|92.32|92.24|92.3|92.22|92.34|92.24|92.3|92.22|10272
1612967500000|2021-02-10 14:31:40|92.28|92.24|92.28|92.24|92.28|92.24|92.28|92.22|2245
1612967510000|2021-02-10 14:31:50|92.3|92.26|92.2|92.14|92.3|92.26|92.2|92.12|14911
1612967530000|2021-02-10 14:32:10|92.22|92.16|92.22|92.16|92.24|92.2|92.2|92.14|51717
1612967540000|2021-02-10 14:32:20|92.24|92.18|92.26|92.22|92.26|92.24|92.24|92.18|4858
1612967550000|2021-02-10 14:32:30|92.28|92.24|92.28|92.22|92.34|92.24|92.28|92.2|21101
1612967560000|2021-02-10 14:32:40|92.3|92.24|92.36|92.3|92.38|92.3|92.3|92.24|4211
1612967570000|2021-02-10 14:32:50|92.38|92.32|92.36|92.32|92.38|92.32|92.36|92.3|1894
1612967580000|2021-02-10 14:33:00|92.38|92.34|92.38|92.34|92.38|92.34|92.38|92.34|913
1612967590000|2021-02-10 14:33:10|92.36|92.3|92.38|92.32|92.38|92.32|92.36|92.28|4126
1612967600000|2021-02-10 14:33:20|92.4|92.34|92.4|92.34|92.4|92.34|92.4|92.34|4936
1612967610000|2021-02-10 14:33:30||92.32||92.32||92.34||92.32|80
1612967620000|2021-02-10 14:33:40||92.34||92.34||92.34||92.34|282
1612967630000|2021-02-10 14:33:50|||||||||200
1612967650000|2021-02-10 14:34:10|92.38|92.32|92.34|92.28|92.38|92.32|92.34|92.28|10906
1612967660000|2021-02-10 14:34:20|92.32|92.26|92.28|92.22|92.32|92.26|92.28|92.22|9755
1612967680000|2021-02-10 14:34:40||92.2||92.2||92.2||92.2|375
1612967690000|2021-02-10 14:34:50||92.22||92.22||92.22||92.2|5046
1612967700000|2021-02-10 14:35:00||92.2||92.2||92.22||92.2|1000
1612967710000|2021-02-10 14:35:10||92.22||92.22||92.22||92.2|392
1612967720000|2021-02-10 14:35:20||92.2||92.2||92.22||92.2|2637
1612967730000|2021-02-10 14:35:30||92.22||92.24||92.24||92.22|50
1612967750000|2021-02-10 14:35:50||92.22||92.22||92.22||92.2|957
1612967760000|2021-02-10 14:36:00||92.2||92.2||92.22||92.2|126
1612967770000|2021-02-10 14:36:10||92.22||92.2||92.22||92.2|906
1612967780000|2021-02-10 14:36:20|92.26|92.18|92.24|92.18|92.26|92.2|92.22|92.18|15179
1612967790000|2021-02-10 14:36:30|92.22|92.16|92.22|92.18|92.24|92.2|92.2|92.16|25610
1612967800000|2021-02-10 14:36:40|||||||||2168
1612967820000|2021-02-10 14:37:00|92.2|92.16|92.22|92.16|92.22|92.18|92.18|92.14|25835
1612967840000|2021-02-10 14:37:20|92.2|92.14|92.18|92.14|92.2|92.14|92.18|92.14|3046
1612967850000|2021-02-10 14:37:30|||||||||100
1612967870000|2021-02-10 14:37:50|92.16|92.12|92.16|92.12|92.18|92.12|92.16|92.12|22066
1612967880000|2021-02-10 14:38:00|||||||||3774
1612967900000|2021-02-10 14:38:20|92.14|92.1|92.1|92.08|92.16|92.1|92.1|92.08|15323
1612967910000|2021-02-10 14:38:30||92.06||92.04||92.06||92.04|8683
1612967920000|2021-02-10 14:38:40||92.06||92.08||92.08||92.04|3100
1612967930000|2021-02-10 14:38:50||92.06||92.06||92.06||92.06|508
1612967940000|2021-02-10 14:39:00|92.08|92.04|92.08|92.04|92.1|92.04|92.08|92.04|2026
1612967950000|2021-02-10 14:39:10|92.1|92.06|92.1|92.06|92.1|92.06|92.08|92.04|20903
1612967960000|2021-02-10 14:39:20|92.12|92.04|92.1|92.06|92.12|92.06|92.1|92.04|18126
1612967970000|2021-02-10 14:39:30|92.12|92.04|92.2|92.14|92.2|92.14|92.12|92.04|34961
1612967980000|2021-02-10 14:39:40|92.22|92.16|92.22|92.16|92.24|92.18|92.22|92.14|6968
1612967990000|2021-02-10 14:39:50|92.24|92.18|92.22|92.16|92.24|92.18|92.22|92.16|10345
1612968000000|2021-02-10 14:40:00|92.2|92.14|92.2|92.16|92.2|92.16|92.16|92.1|25904
1612968010000|2021-02-10 14:40:10|92.24|92.18|92.26|92.18|92.28|92.18|92.22|92.18|13264
1612968030000|2021-02-10 14:40:30|92.24|92.16|92.24|92.16|92.26|92.18|92.24|92.16|1817
1612968040000|2021-02-10 14:40:40|92.22|92.14|92.16|92.1|92.24|92.14|92.16|92.1|7769
1612968060000|2021-02-10 14:41:00|92.18|92.12|92.2|92.14|92.2|92.14|92.16|92.12|2120
1612968070000|2021-02-10 14:41:10||92.16||92.16||92.16||92.14|3256
1612968080000|2021-02-10 14:41:20|92.18|92.12|92.18|92.12|92.18|92.12|92.18|92.12|2306
1612968090000|2021-02-10 14:41:30||92.1||92.12||92.14||92.1|424
1612968120000|2021-02-10 14:42:00|92.16|92.1|92.16|92.12|92.16|92.12|92.12|92.1|4704
1612968130000|2021-02-10 14:42:10|92.14|92.1|92.1|92.06|92.14|92.1|92.08|92.06|26696
1612968140000|2021-02-10 14:42:20|92.12|92.04|92.14|92.06|92.14|92.06|92.12|92.04|9764
1612968150000|2021-02-10 14:42:30|92.12|92.08|92.22|92.14|92.22|92.14|92.12|92.08|17555
1612968160000|2021-02-10 14:42:40||92.16||92.14||92.16||92.14|3900
1612968170000|2021-02-10 14:42:50|92.2|92.16|92.22|92.16|92.22|92.16|92.2|92.16|4253
1612968180000|2021-02-10 14:43:00||92.14||92.16||92.16||92.14|20
1612968200000|2021-02-10 14:43:20||92.18||92.18||92.18||92.18|130
1612968210000|2021-02-10 14:43:30|92.24||92.24||92.24||92.24||1586
1612968230000|2021-02-10 14:43:50|92.22|92.16|92.16|92.08|92.22|92.16|92.16|92.08|6822
1612968240000|2021-02-10 14:44:00|92.14||92.14||92.16||92.14||15019
1612968290000|2021-02-10 14:44:50|92.12|92.1|92.16|92.1|92.16|92.12|92.12|92.08|14466
1612968300000|2021-02-10 14:45:00||92.12||92.1||92.12||92.08|5812
1612968310000|2021-02-10 14:45:10||92.08||92.08||92.08||92.08|104
1612968320000|2021-02-10 14:45:20||92.1||92.1||92.1||92.1|0
1612968350000|2021-02-10 14:45:50|92.14||92.14||92.14||92.14||836
1612968360000|2021-02-10 14:46:00|92.12|92.08|92.12|92.08|92.14|92.08|92.12|92.06|2357
1612968390000|2021-02-10 14:46:30|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|10302
1612968400000|2021-02-10 14:46:40||92.08||92.08||92.08||92.08|760
1612968410000|2021-02-10 14:46:50|92.16|92.1|92.16|92.12|92.18|92.12|92.14|92.1|19753
1612968420000|2021-02-10 14:47:00|92.18|92.14|92.26|92.2|92.26|92.24|92.16|92.14|48226
1612968430000|2021-02-10 14:47:10|92.28|92.22|92.34|92.26|92.34|92.26|92.28|92.22|6758
1612968480000|2021-02-10 14:48:00|92.32||92.34||92.34||92.32||1087
1612968490000|2021-02-10 14:48:10|92.32|92.28|92.3|92.28|92.32|92.28|92.3|92.24|3869
1612968500000|2021-02-10 14:48:20|92.32|92.26|92.28|92.2|92.32|92.28|92.26|92.2|19922
1612968510000|2021-02-10 14:48:30|92.26|92.22|92.28|92.24|92.3|92.24|92.24|92.2|17046
1612968530000|2021-02-10 14:48:50|92.26|92.2|92.24|92.18|92.26|92.2|92.24|92.18|4227
1612968540000|2021-02-10 14:49:00|92.22|92.16|92.18|92.1|92.22|92.16|92.18|92.1|116
1612968550000|2021-02-10 14:49:10|92.16|92.12|92.16|92.12|92.18|92.12|92.16|92.1|9
1612968560000|2021-02-10 14:49:20|92.14|92.1|92.18|92.12|92.18|92.12|92.12|92.08|11142
1612968580000|2021-02-10 14:49:40||92.14||92.14||92.14||92.12|7
1612968600000|2021-02-10 14:50:00|92.16|92.1|92.16|92.08|92.18|92.14|92.14|92.08|7312
1612968610000|2021-02-10 14:50:10|92.14|92.06|92.12|92.04|92.14|92.06|92.12|92.04|569
1612968620000|2021-02-10 14:50:20|92.1|92.06|92.1|92.06|92.1|92.08|92.1|92.06|254
1612968630000|2021-02-10 14:50:30|92.08|92.04|92.12|92.08|92.12|92.08|92.04|92.02|35406
1612968640000|2021-02-10 14:50:40|92.14|92.1|92.14|92.08|92.14|92.1|92.12|92.06|25000
1612968650000|2021-02-10 14:50:50|92.16|92.1|92.16|92.12|92.16|92.12|92.16|92.1|8421
1612968660000|2021-02-10 14:51:00|92.18|92.14|92.22|92.14|92.22|92.14|92.18|92.14|9359
1612968670000|2021-02-10 14:51:10||92.16||92.16||92.16||92.16|425
1612968690000|2021-02-10 14:51:30||92.18||92.16||92.18||92.16|767
1612968700000|2021-02-10 14:51:40||92.18||92.18||92.18||92.18|0
1612968710000|2021-02-10 14:51:50|92.2|92.16|92.2|92.14|92.2|92.18|92.12|92.1|23749
1612968720000|2021-02-10 14:52:00||92.12||92.12||92.12||92.12|41
1612968730000|2021-02-10 14:52:10||92.14||92.14||92.14||92.14|566
1612968750000|2021-02-10 14:52:30|92.22|92.16|92.24|92.16|92.26|92.18|92.22|92.16|19500
1612968760000|2021-02-10 14:52:40|92.22|92.14|92.22|92.16|92.22|92.16|92.22|92.14|674
1612968770000|2021-02-10 14:52:50|92.2|92.14|92.2|92.14|92.2|92.14|92.2|92.14|45
1612968780000|2021-02-10 14:53:00|92.18|92.12|92.18|92.12|92.2|92.14|92.18|92.12|0
1612968790000|2021-02-10 14:53:10|92.16|92.1|92.14|92.1|92.16|92.12|92.12|92.08|14716
1612968810000|2021-02-10 14:53:30|92.12|92.08|92.14|92.1|92.14|92.1|92.1|92.06|10688
1612968820000|2021-02-10 14:53:40|92.16|92.14|92.16|92.1|92.16|92.14|92.16|92.1|13015
1612968830000|2021-02-10 14:53:50|92.18|92.12|92.24|92.16|92.24|92.16|92.18|92.12|9947
1612968840000|2021-02-10 14:54:00|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.18|0
1612968850000|2021-02-10 14:54:10|92.28|92.2|92.22|92.16|92.3|92.24|92.22|92.16|24121
1612968860000|2021-02-10 14:54:20|||||||||20
1612968910000|2021-02-10 14:55:10||92.18||92.16||92.18||92.16|4556
1612968920000|2021-02-10 14:55:20|92.2|92.14|92.18|92.16|92.2|92.16|92.18|92.14|465
1612968930000|2021-02-10 14:55:30||92.14||92.14||92.14||92.14|1062
1612968940000|2021-02-10 14:55:40|||||||||3042
1612968950000|2021-02-10 14:55:50|||||||||84
1612968980000|2021-02-10 14:56:20||92.16||92.16||92.16||92.16|989
1612969000000|2021-02-10 14:56:40|92.2|92.18|92.18|92.16|92.2|92.18|92.18|92.16|24919
1612969010000|2021-02-10 14:56:50|92.2|92.18|92.2|92.18|92.2|92.18|92.2|92.18|115
1612969020000|2021-02-10 14:57:00|92.22|92.16|92.2|92.16|92.22|92.2|92.2|92.16|7160
1612969030000|2021-02-10 14:57:10|92.18|92.14|92.24|92.22|92.24|92.22|92.16|92.12|18519
1612969050000|2021-02-10 14:57:30|92.26|92.2|92.28|92.22|92.28|92.24|92.26|92.2|11310
1612969070000|2021-02-10 14:57:50|92.26|92.2|92.24|92.2|92.26|92.22|92.24|92.18|28284
1612969080000|2021-02-10 14:58:00|92.26|92.22|92.3|92.22|92.3|92.22|92.26|92.22|2141
1612969090000|2021-02-10 14:58:10|92.28|92.2|92.28|92.22|92.28|92.22|92.28|92.2|1647
1612969100000|2021-02-10 14:58:20|||||||||2000
1612969110000|2021-02-10 14:58:30|92.26|92.2|92.28|92.2|92.28|92.24|92.24|92.18|25921
1612969120000|2021-02-10 14:58:40|92.3|92.22|92.32|92.28|92.34|92.32|92.3|92.22|39047
1612969130000|2021-02-10 14:58:50|92.34|92.3|92.38|92.32|92.38|92.34|92.32|92.3|9217
1612969140000|2021-02-10 14:59:00||92.34||92.34||92.34||92.32|22
1612969160000|2021-02-10 14:59:20|92.36|92.32|92.38|92.34|92.38|92.34|92.36|92.3|2463
1612969170000|2021-02-10 14:59:30|92.4|92.36|92.4|92.36|92.4|92.36|92.38|92.36|8192
1612969180000|2021-02-10 14:59:40|92.44|92.4|92.44|92.4|92.44|92.4|92.44|92.4|2492
1612969190000|2021-02-10 14:59:50|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.4|7060
1612969200000|2021-02-10 15:00:00|||||||||525
1612969210000|2021-02-10 15:00:10|92.5|92.44|92.58|92.54|92.6|92.58|92.5|92.44|79889
1612969230000|2021-02-10 15:00:30|92.6|92.56|92.66|92.6|92.68|92.64|92.6|92.54|28262
1612969240000|2021-02-10 15:00:40|92.64|92.62|92.64|92.54|92.64|92.62|92.64|92.54|4286
1612969250000|2021-02-10 15:00:50|92.62|92.52|92.56|92.48|92.62|92.52|92.56|92.48|5187
1612969280000|2021-02-10 15:01:20|92.54|92.5|92.52|92.48|92.54|92.5|92.52|92.48|3950
1612969310000|2021-02-10 15:01:50|||||||||5410
1612969330000|2021-02-10 15:02:10|92.5|92.46|92.5|92.44|92.52|92.46|92.5|92.44|7207
1612969340000|2021-02-10 15:02:20|||||||||288
1612969350000|2021-02-10 15:02:30|92.48|92.42|92.46|92.4|92.48|92.42|92.46|92.4|4414
1612969360000|2021-02-10 15:02:40|92.44||92.44||92.46||92.44||57
1612969380000|2021-02-10 15:03:00|92.46|92.42|92.44|92.4|92.46|92.44|92.44|92.4|4521
1612969390000|2021-02-10 15:03:10|92.42||92.42||92.42||92.42||48
1612969400000|2021-02-10 15:03:20|92.4|92.38|92.4|92.34|92.42|92.38|92.4|92.34|9881
1612969410000|2021-02-10 15:03:30|92.38||92.38||92.38||92.38||142
1612969450000|2021-02-10 15:04:10|92.36|92.32|92.36|92.32|92.38|92.34|92.34|92.3|28707
1612969470000|2021-02-10 15:04:30|92.34|92.3|92.32|92.3|92.34|92.3|92.32|92.3|8009
1612969480000|2021-02-10 15:04:40|92.34|92.28|92.34|92.3|92.34|92.32|92.34|92.28|21221
1612969500000|2021-02-10 15:05:00|||||||||3678
1612969510000|2021-02-10 15:05:10|||||||||82
1612969520000|2021-02-10 15:05:20|92.32|92.28|92.32|92.28|92.34|92.28|92.32|92.28|741
1612969540000|2021-02-10 15:05:40|||||||||5000
1612969550000|2021-02-10 15:05:50|||||||||43085
1612969570000|2021-02-10 15:06:10|92.3|92.26|92.3|92.26|92.32|92.26|92.28|92.26|20761
1612969610000|2021-02-10 15:06:50|92.32|92.28|92.28|92.26|92.32|92.28|92.28|92.26|26286
1612969620000|2021-02-10 15:07:00|92.3||92.3||92.3||92.3||978
1612969630000|2021-02-10 15:07:10|||||||||2720
1612969660000|2021-02-10 15:07:40|92.28|92.24|92.28|92.24|92.28|92.24|92.28|92.24|11086
1612969690000|2021-02-10 15:08:10|92.3|92.26|92.36|92.28|92.36|92.28|92.3|92.26|32064
1612969700000|2021-02-10 15:08:20|92.34||92.34||92.34||92.34||2823
1612969710000|2021-02-10 15:08:30|92.32||92.32||92.32||92.32||274
1612969730000|2021-02-10 15:08:50|92.3|92.26|92.32|92.26|92.34|92.28|92.3|92.26|20621
1612969740000|2021-02-10 15:09:00|||||||||8141
1612969760000|2021-02-10 15:09:20|||||||||5000
1612969770000|2021-02-10 15:09:30|92.3|92.24|92.26|92.22|92.3|92.24|92.26|92.22|18031
1612969800000|2021-02-10 15:10:00|92.28|92.24|92.3|92.24|92.32|92.26|92.26|92.24|20552
1612969820000|2021-02-10 15:10:20|92.28||92.28||92.28||92.28||25
1612969840000|2021-02-10 15:10:40|||||||||2477
1612969880000|2021-02-10 15:11:20||92.22||92.24||92.24||92.22|533
1612969890000|2021-02-10 15:11:30|92.26|92.22|92.26|92.22|92.28|92.24|92.24|92.22|3776
1612969910000|2021-02-10 15:11:50|92.24|92.2|92.24|92.2|92.24|92.2|92.24|92.2|16688
1612969920000|2021-02-10 15:12:00|92.22|92.18|92.22|92.18|92.24|92.2|92.2|92.18|28781
1612969930000|2021-02-10 15:12:10|||||||||891
1612969940000|2021-02-10 15:12:20|92.24|92.2|92.24|92.2|92.26|92.22|92.24|92.2|29620
1612969950000|2021-02-10 15:12:30|92.22||92.24||92.24||92.22||314
1612969960000|2021-02-10 15:12:40|92.26|92.22|92.32|92.26|92.32|92.26|92.26|92.22|24358
1612969970000|2021-02-10 15:12:50|92.3|92.28|92.34|92.3|92.34|92.3|92.3|92.28|19406
1612969980000|2021-02-10 15:13:00|92.32|92.28|92.3|92.26|92.32|92.3|92.3|92.26|15411
1612969990000|2021-02-10 15:13:10|92.28|92.24|92.3|92.26|92.36|92.26|92.28|92.22|76237
1612970000000|2021-02-10 15:13:20|92.32||92.32||92.32||92.32||0
1612970030000|2021-02-10 15:13:50|||||||||350
1612970040000|2021-02-10 15:14:00|92.34|92.28|92.32|92.26|92.36|92.32|92.32|92.26|28300
1612970050000|2021-02-10 15:14:10|92.34|92.32|92.3|92.26|92.34|92.32|92.3|92.26|23970
1612970060000|2021-02-10 15:14:20|92.32|92.28|92.32|92.3|92.36|92.3|92.3|92.28|2723
1612970070000|2021-02-10 15:14:30|92.36|92.34|92.36|92.3|92.4|92.34|92.36|92.3|3127
1612970090000|2021-02-10 15:14:50|||||||||22905
1612970120000|2021-02-10 15:15:20|92.38|92.32|92.56|92.48|92.56|92.5|92.38|92.3|19717
1612970130000|2021-02-10 15:15:30|92.54||92.54||92.56||92.54||401
1612970150000|2021-02-10 15:15:50|||||||||3242
1612970160000|2021-02-10 15:16:00|92.56|92.5|92.54|92.48|92.56|92.52|92.54|92.48|6948
1612970170000|2021-02-10 15:16:10|92.52|92.46|92.52|92.48|92.52|92.48|92.52|92.46|8251
1612970180000|2021-02-10 15:16:20|92.54|92.46|92.6|92.54|92.6|92.54|92.52|92.46|44303
1612970200000|2021-02-10 15:16:40|92.62|92.56|92.64|92.6|92.66|92.6|92.62|92.56|11737
1612970210000|2021-02-10 15:16:50|92.66|92.62|92.8|92.72|92.84|92.78|92.66|92.58|103374
1612970220000|2021-02-10 15:17:00|92.78|92.7|92.64|92.62|92.78|92.7|92.64|92.62|11805
1612970230000|2021-02-10 15:17:10|92.62|92.6|92.74|92.64|92.76|92.64|92.62|92.6|69535
1612970240000|2021-02-10 15:17:20|92.72||92.7||92.72||92.7||3801
1612970260000|2021-02-10 15:17:40|92.72|92.66|92.72|92.64|92.78|92.68|92.68|92.64|53638
1612970270000|2021-02-10 15:17:50|92.7|92.62|92.66|92.62|92.72|92.64|92.66|92.6|23817
1612970280000|2021-02-10 15:18:00|92.68|92.64|92.8|92.74|92.86|92.74|92.68|92.62|260027
1612970290000|2021-02-10 15:18:10|||||||||33260
1612970300000|2021-02-10 15:18:20|||||||||63
1612970310000|2021-02-10 15:18:30|92.78|92.72|92.8|92.72|92.82|92.76|92.78|92.72|16782
1612970320000|2021-02-10 15:18:40|92.76||92.8||92.8||92.76||2375
1612970330000|2021-02-10 15:18:50||92.76||92.74||92.76||92.72|3204
1612970340000|2021-02-10 15:19:00|92.82|92.76|92.86|92.8|92.86|92.8|92.82|92.76|7021
1612970350000|2021-02-10 15:19:10|92.84|92.78|92.84|92.8|92.86|92.82|92.84|92.76|16600
1612970360000|2021-02-10 15:19:20|92.86|92.82|92.84|92.8|92.86|92.84|92.8|92.76|3358
1612970370000|2021-02-10 15:19:30|92.86|92.82|92.86|92.8|92.9|92.86|92.82|92.78|113884
1612970380000|2021-02-10 15:19:40|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|12489
1612970390000|2021-02-10 15:19:50|92.82|92.76|92.8|92.76|92.82|92.78|92.78|92.74|32318
1612970400000|2021-02-10 15:20:00|92.78|92.74|92.78|92.7|92.78|92.74|92.74|92.68|168488
1612970410000|2021-02-10 15:20:10|92.76|92.72|92.64|92.62|92.76|92.72|92.64|92.6|25595
1612970420000|2021-02-10 15:20:20|92.66|92.64|92.68|92.62|92.7|92.64|92.66|92.62|18543
1612970440000|2021-02-10 15:20:40|92.66|92.6|92.66|92.58|92.66|92.6|92.66|92.58|28465
1612970450000|2021-02-10 15:20:50|||||||||4207
1612970460000|2021-02-10 15:21:00||92.56||92.56||92.56||92.56|235
1612970470000|2021-02-10 15:21:10||92.58||92.58||92.58||92.58|339
1612970480000|2021-02-10 15:21:20|92.64||92.64||92.64||92.64||52
1612970490000|2021-02-10 15:21:30|92.62||92.62||92.62||92.62||58
1612970500000|2021-02-10 15:21:40|92.64|92.6|92.76|92.7|92.76|92.7|92.64|92.6|19461
1612970510000|2021-02-10 15:21:50|92.7|92.72|92.76|92.7|92.76|92.72|92.7|92.68|43605
1612970520000|2021-02-10 15:22:00|92.74|92.68|92.74|92.68|92.74|92.68|92.72|92.62|15738
1612970550000|2021-02-10 15:22:30|92.72|92.66|92.68|92.56|92.72|92.66|92.68|92.56|19020
1612970560000|2021-02-10 15:22:40|92.66|92.54|92.64|92.54|92.66|92.54|92.64|92.54|180
1612970570000|2021-02-10 15:22:50||92.56||92.56||92.58||92.54|4803
1612970580000|2021-02-10 15:23:00|92.66|92.58|92.66|92.58|92.68|92.62|92.62|92.56|16066
1612970600000|2021-02-10 15:23:20|92.64|92.56|92.62|92.58|92.66|92.58|92.62|92.54|46517
1612970610000|2021-02-10 15:23:30|||||||||54
1612970620000|2021-02-10 15:23:40|92.6|92.56|92.62|92.56|92.62|92.58|92.6|92.56|15875
1612970640000|2021-02-10 15:24:00|92.6|92.54|92.56|92.52|92.6|92.54|92.54|92.52|65126
1612970650000|2021-02-10 15:24:10|92.58|92.5|92.46|92.42|92.58|92.5|92.44|92.4|70209
1612970660000|2021-02-10 15:24:20|92.44|92.4|92.46|92.4|92.46|92.4|92.44|92.4|3388
1612970670000|2021-02-10 15:24:30|92.48|92.42|92.54|92.48|92.56|92.48|92.48|92.42|13919
1612970690000|2021-02-10 15:24:50|92.58|92.5|92.58|92.5|92.62|92.54|92.58|92.48|6968
1612970700000|2021-02-10 15:25:00|92.56|92.48|92.6|92.52|92.64|92.54|92.56|92.48|8787
1612970710000|2021-02-10 15:25:10|92.56|92.5|92.46|92.4|92.56|92.5|92.42|92.38|23592
1612970720000|2021-02-10 15:25:20|92.44|92.42|92.38|92.3|92.44|92.42|92.38|92.3|4733
1612970730000|2021-02-10 15:25:30|92.36|92.28|92.36|92.28|92.36|92.3|92.26|92.22|22021
1612970740000|2021-02-10 15:25:40|92.4|92.3|92.34|92.3|92.44|92.32|92.28|92.26|34325
1612970750000|2021-02-10 15:25:50|92.36|92.32|92.46|92.36|92.48|92.36|92.36|92.3|23996
1612970760000|2021-02-10 15:26:00|92.5|92.34|92.48|92.36|92.5|92.36|92.48|92.32|0
1612970770000|2021-02-10 15:26:10|92.46|92.34|92.42|92.36|92.46|92.36|92.42|92.32|315
1612970790000|2021-02-10 15:26:30|92.44|92.38|92.48|92.4|92.5|92.4|92.44|92.38|3376
1612970800000|2021-02-10 15:26:40|92.5|92.42|92.58|92.5|92.58|92.5|92.5|92.42|1012
1612970810000|2021-02-10 15:26:50|92.56|92.48|92.56|92.46|92.56|92.5|92.56|92.46|6909
1612970820000|2021-02-10 15:27:00|92.58|92.48|92.64|92.58|92.64|92.58|92.58|92.48|9917
1612970830000|2021-02-10 15:27:10||92.6||92.58||92.6||92.58|0
1612970840000|2021-02-10 15:27:20|92.68|92.6|92.66|92.62|92.7|92.62|92.66|92.58|3979
1612970850000|2021-02-10 15:27:30|92.7|92.6|92.72|92.66|92.72|92.66|92.7|92.6|2117
1612970860000|2021-02-10 15:27:40|92.74|92.68|92.82|92.74|92.82|92.74|92.74|92.68|1201
1612970870000|2021-02-10 15:27:50|92.84|92.76|92.82|92.74|92.84|92.76|92.82|92.72|99
1612970890000|2021-02-10 15:28:10|92.8|92.72|92.76|92.7|92.8|92.72|92.74|92.7|11903
1612970900000|2021-02-10 15:28:20|92.78||92.76||92.78||92.76||1202
1612970910000|2021-02-10 15:28:30|92.78||92.78||92.78||92.76||322
1612970920000|2021-02-10 15:28:40|92.76|92.68|92.72|92.66|92.76|92.68|92.72|92.64|3604
1612970930000|2021-02-10 15:28:50|92.74|92.68|92.84|92.72|92.84|92.72|92.74|92.68|12037
1612970940000|2021-02-10 15:29:00|92.82|92.7|92.78|92.68|92.82|92.7|92.78|92.68|18582
1612970950000|2021-02-10 15:29:10|92.8|92.7|92.78|92.7|92.8|92.72|92.78|92.7|3119
1612970960000|2021-02-10 15:29:20|92.72|92.72|92.78|92.72|92.78|92.72|92.72|92.68|14702
1612970970000|2021-02-10 15:29:30|92.76|92.68|92.78|92.72|92.78|92.72|92.76|92.68|3522
1612970980000|2021-02-10 15:29:40|92.76|92.68|92.76|92.66|92.78|92.68|92.76|92.66|20102
1612970990000|2021-02-10 15:29:50||92.68||92.68||92.68||92.68|0
1612971000000|2021-02-10 15:30:00|92.78|92.66|92.76|92.68|92.78|92.7|92.76|92.66|6264
1612971010000|2021-02-10 15:30:10|92.74|92.66|92.88|92.8|92.88|92.8|92.72|92.66|42845
1612971020000|2021-02-10 15:30:20|92.9|92.84|92.92|92.86|92.92|92.88|92.9|92.84|9235
1612971040000|2021-02-10 15:30:40|92.9|92.88|92.96|92.9|92.96|92.9|92.9|92.86|5460
1612971050000|2021-02-10 15:30:50|92.98||92.98||93||92.98||1081
1612971060000|2021-02-10 15:31:00|93|92.92|92.92|92.8|93.02|92.96|92.92|92.8|162974
1612971070000|2021-02-10 15:31:10|92.9|92.84|92.94|92.84|92.98|92.88|92.84|92.74|78768
1612971080000|2021-02-10 15:31:20||92.86||92.86||92.86||92.86|14
1612971090000|2021-02-10 15:31:30|92.92|92.84|92.9|92.84|92.92|92.84|92.9|92.82|4478
1612971100000|2021-02-10 15:31:40|92.94|92.86|93.04|92.98|93.04|92.98|92.94|92.86|18254
1612971110000|2021-02-10 15:31:50|93.06|93|93.06|93|93.1|93.02|93.06|92.96|8256
1612971120000|2021-02-10 15:32:00|93.04|92.98|93.02|92.94|93.08|92.98|93.02|92.94|22291
1612971130000|2021-02-10 15:32:10|92.98|92.92|92.98|92.88|93.02|92.94|92.96|92.88|11067
1612971140000|2021-02-10 15:32:20|92.96|92.9|92.98|92.9|92.98|92.92|92.96|92.88|597
1612971150000|2021-02-10 15:32:30|92.92|92.94|93|92.94|93|92.94|92.92|92.88|11363
1612971160000|2021-02-10 15:32:40||92.96||92.94||92.96||92.94|2601
1612971170000|2021-02-10 15:32:50|92.92|92.92|92.98|92.9|93|92.94|92.9|92.88|69622
1612971180000|2021-02-10 15:33:00|93|92.92|92.96|92.88|93|92.94|92.96|92.88|3378
1612971190000|2021-02-10 15:33:10|92.98|92.9|92.94|92.88|92.98|92.9|92.94|92.88|437
1612971200000|2021-02-10 15:33:20|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|1219
1612971210000|2021-02-10 15:33:30|92.96|92.88|92.98|92.88|92.98|92.88|92.92|92.86|420
1612971220000|2021-02-10 15:33:40|92.96|92.9|92.98|92.9|92.98|92.92|92.96|92.9|157
1612971230000|2021-02-10 15:33:50||92.92||92.9||92.92||92.9|4708
1612971240000|2021-02-10 15:34:00|92.96||92.98||92.98||92.96||962
1612971250000|2021-02-10 15:34:10|93|92.92|93|92.94|93|92.96|93|92.9|13387
1612971260000|2021-02-10 15:34:20|93.04|92.96|93.04|92.98|93.08|92.98|93.04|92.96|17339
1612971270000|2021-02-10 15:34:30|93.06|93|93.08|93|93.08|93|93.06|93|29975
1612971280000|2021-02-10 15:34:40|93.1|93.02|93.06|93|93.1|93.04|93|92.98|203616
1612971290000|2021-02-10 15:34:50|93.04|93.02|93.06|92.98|93.06|93.02|92.96|92.92|68061
1612971300000|2021-02-10 15:35:00||93||93||93||93|2203
1612971310000|2021-02-10 15:35:10|93.04|92.98|93.04|92.98|93.06|93|93.04|92.98|9317
1612971320000|2021-02-10 15:35:20|93.02|93|93.06|92.98|93.06|93|93.02|92.96|21237
1612971330000|2021-02-10 15:35:30||92.96||92.98||92.98||92.96|530
1612971340000|2021-02-10 15:35:40|93.08||93.06||93.08||93.06||73
1612971350000|2021-02-10 15:35:50|93.04|92.96|93.04|93|93.04|93|93.04|92.96|22771
1612971360000|2021-02-10 15:36:00|93.02|92.96|93.02|92.96|93.04|92.96|93.02|92.96|5534
1612971370000|2021-02-10 15:36:10|93.04|92.98|93.04|93|93.04|93|93.04|92.96|11698
1612971380000|2021-02-10 15:36:20|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93|13623
1612971400000|2021-02-10 15:36:40|||||||||28255
1612971410000|2021-02-10 15:36:50|93.04|93|93.06|93|93.06|93|93.04|93|7983
1612971420000|2021-02-10 15:37:00|93.04|92.98|93.02|92.98|93.04|93|93|92.96|7667
1612971430000|2021-02-10 15:37:10|||||||||846
1612971440000|2021-02-10 15:37:20|93|92.96|93.02|92.96|93.02|92.96|92.98|92.96|8097
1612971450000|2021-02-10 15:37:30|93.04|92.98|93.06|93.02|93.06|93.02|93.02|92.96|23542
1612971460000|2021-02-10 15:37:40|93.1|93.04|93.06|93.02|93.14|93.06|93.06|93.02|60849
1612971470000|2021-02-10 15:37:50|93.04|93|93.04|92.96|93.06|93|93|92.96|18358
1612971480000|2021-02-10 15:38:00||92.98||92.96||92.98||92.96|0
1612971490000|2021-02-10 15:38:10||92.98||92.96||92.98||92.96|14746
1612971500000|2021-02-10 15:38:20|92.96|92.94|93.08|93.02|93.08|93.02|92.96|92.94|32207
1612971510000|2021-02-10 15:38:30|93.1|93.04|93.1|93.04|93.16|93.08|93.08|93.04|44965
1612971520000|2021-02-10 15:38:40|93.12|93.06|93.12|93.04|93.14|93.08|93.08|93.04|8920
1612971530000|2021-02-10 15:38:50|93.1|93.06|93.12|93.04|93.12|93.06|93.1|93.04|10101
1612971540000|2021-02-10 15:39:00||93.06||93.04||93.06||93.04|1791
1612971550000|2021-02-10 15:39:10|93.1|93.06|93.1|93.04|93.12|93.06|93.06|93.02|31557
1612971560000|2021-02-10 15:39:20|93.08|93.06|93.1|93.02|93.1|93.06|93.08|93.02|5089
1612971570000|2021-02-10 15:39:30|93.08|93|93.08|92.98|93.08|93|93.08|92.98|12349
1612971580000|2021-02-10 15:39:40|93.06|93|93.04|92.94|93.06|93|93.04|92.94|10026
1612971590000|2021-02-10 15:39:50|93.02||93||93.02||93||0
1612971600000|2021-02-10 15:40:00|92.98||92.98||92.98||92.98||0
1612971610000|2021-02-10 15:40:10|92.96|92.92|92.92|92.88|92.96|92.92|92.92|92.88|31558
1612971620000|2021-02-10 15:40:20|92.9|92.84|92.86|92.78|92.92|92.86|92.86|92.78|7352
1612971630000|2021-02-10 15:40:30|92.84||92.86||92.86||92.84||725
1612971650000|2021-02-10 15:40:50|92.84||92.84||92.84||92.84||0
1612971660000|2021-02-10 15:41:00|92.86||92.86||92.86||92.86||2221
1612971670000|2021-02-10 15:41:10|92.84|92.76|92.8|92.74|92.84|92.76|92.8|92.74|1926
1612971680000|2021-02-10 15:41:20|92.78|92.7|92.74|92.66|92.78|92.7|92.74|92.66|19784
1612971690000|2021-02-10 15:41:30|92.62|92.64|92.62|92.56|92.72|92.66|92.62|92.56|97639
1612971700000|2021-02-10 15:41:40|92.54|92.54|92.54|92.5|92.54|92.54|92.54|92.5|7233
1612971710000|2021-02-10 15:41:50|92.56|92.52|92.62|92.54|92.62|92.54|92.56|92.52|42845
1612971720000|2021-02-10 15:42:00||92.56||92.54||92.56||92.54|189
1612971730000|2021-02-10 15:42:10|92.6|92.52|92.6|92.5|92.6|92.58|92.56|92.5|16952
1612971740000|2021-02-10 15:42:20|92.58||92.58||92.6||92.58||15
1612971750000|2021-02-10 15:42:30|92.6|92.52|92.68|92.6|92.68|92.6|92.6|92.52|15843
1612971760000|2021-02-10 15:42:40|92.66|92.58|92.66|92.58|92.66|92.58|92.64|92.58|5
1612971770000|2021-02-10 15:42:50|92.68|92.6|92.66|92.6|92.68|92.6|92.66|92.6|16
1612971780000|2021-02-10 15:43:00|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|1500
1612971790000|2021-02-10 15:43:10|92.72|92.68|92.68|92.6|92.72|92.68|92.68|92.6|18099
1612971800000|2021-02-10 15:43:20|92.66||92.66||92.66||92.66||1103
1612971810000|2021-02-10 15:43:30|92.64|92.58|92.56|92.48|92.64|92.58|92.5|92.48|36792
1612971820000|2021-02-10 15:43:40|92.54|92.5|92.54|92.48|92.56|92.5|92.54|92.48|10669
1612971830000|2021-02-10 15:43:50|92.56|92.5|92.58|92.5|92.6|92.52|92.56|92.5|16387
1612971840000|2021-02-10 15:44:00|92.54|92.48|92.3|92.24|92.54|92.48|92.3|92.24|224469
1612971850000|2021-02-10 15:44:10|92.28|92.22|92.32|92.28|92.34|92.28|92.24|92.22|20083
1612971860000|2021-02-10 15:44:20|92.3|92.24|92.3|92.2|92.3|92.24|92.2|92.18|48166
1612971870000|2021-02-10 15:44:30|92.28|92.22|92.34|92.24|92.34|92.24|92.28|92.22|1480
1612971880000|2021-02-10 15:44:40|92.36|92.26|92.38|92.28|92.38|92.3|92.36|92.24|1943
1612971890000|2021-02-10 15:44:50|92.36|92.3|92.38|92.32|92.38|92.32|92.36|92.28|70
1612971900000|2021-02-10 15:45:00|92.28|92.3|92.3|92.22|92.38|92.32|92.26|92.18|121556
1612971920000|2021-02-10 15:45:20|92.28|92.2|92.3|92.24|92.3|92.24|92.24|92.18|57846
1612971930000|2021-02-10 15:45:30|92.28|92.2|92.32|92.28|92.34|92.28|92.18|92.16|122309
1612971940000|2021-02-10 15:45:40|92.34|92.3|92.4|92.34|92.44|92.34|92.34|92.3|2896
1612971950000|2021-02-10 15:45:50|92.42|92.36|92.46|92.36|92.48|92.36|92.42|92.36|0
1612971960000|2021-02-10 15:46:00|92.48|92.38|92.52|92.44|92.52|92.44|92.48|92.38|17784
1612971970000|2021-02-10 15:46:10|92.5|92.42|92.42|92.36|92.52|92.44|92.42|92.36|8814
1612971980000|2021-02-10 15:46:20|92.4|92.32|92.34|92.24|92.4|92.32|92.34|92.24|3300
1612971990000|2021-02-10 15:46:30|92.32|92.22|92.3|92.24|92.32|92.24|92.3|92.2|5182
1612972000000|2021-02-10 15:46:40|92.32|92.26|92.34|92.26|92.34|92.26|92.32|92.26|5327
1612972010000|2021-02-10 15:46:50|92.32|92.24|92.18|92.14|92.32|92.24|92.18|92.14|193331
1612972020000|2021-02-10 15:47:00|92.2|92.16|92.34|92.28|92.4|92.28|92.2|92.14|23560
1612972030000|2021-02-10 15:47:10|92.36|92.3|92.38|92.34|92.38|92.34|92.36|92.3|8783
1612972040000|2021-02-10 15:47:20|92.4|92.36|92.44|92.36|92.46|92.36|92.4|92.34|4121
1612972050000|2021-02-10 15:47:30|92.42|92.34|92.42|92.36|92.42|92.36|92.42|92.34|0
1612972060000|2021-02-10 15:47:40|92.4||92.4||92.4||92.4||0
1612972080000|2021-02-10 15:48:00|92.42|92.38|92.44|92.4|92.44|92.4|92.4|92.36|4606
1612972090000|2021-02-10 15:48:10|92.46|92.42|92.5|92.46|92.52|92.46|92.46|92.42|6824
1612972100000|2021-02-10 15:48:20|||||||||5007
1612972110000|2021-02-10 15:48:30|92.52|92.48|92.52|92.48|92.52|92.48|92.52|92.46|7016
1612972120000|2021-02-10 15:48:40|92.56|92.5|92.58|92.52|92.6|92.54|92.56|92.5|15995
1612972130000|2021-02-10 15:48:50||92.54||92.54||92.54||92.54|4389
1612972140000|2021-02-10 15:49:00||92.52||92.52||92.52||92.52|0
1612972150000|2021-02-10 15:49:10|92.56|92.5|92.6|92.56|92.6|92.56|92.54|92.5|31185
1612972160000|2021-02-10 15:49:20|92.58|92.52|92.56|92.52|92.58|92.54|92.54|92.48|18296
1612972180000|2021-02-10 15:49:40|92.54|92.48|92.44|92.36|92.54|92.48|92.44|92.34|3808
1612972190000|2021-02-10 15:49:50||92.38||92.38||92.38||92.38|2477
1612972200000|2021-02-10 15:50:00|92.46|92.4|92.54|92.48|92.56|92.48|92.46|92.4|11982
1612972210000|2021-02-10 15:50:10|92.52||92.54||92.54||92.52||70
1612972230000|2021-02-10 15:50:30|92.58|92.5|92.6|92.54|92.6|92.54|92.58|92.5|1239
1612972240000|2021-02-10 15:50:40|||||||||2168
1612972250000|2021-02-10 15:50:50|92.62|92.56|92.64|92.58|92.68|92.58|92.62|92.56|39844
1612972260000|2021-02-10 15:51:00|92.66|92.6|92.68|92.62|92.68|92.62|92.66|92.6|16651
1612972280000|2021-02-10 15:51:20|92.66|92.6|92.68|92.6|92.68|92.6|92.62|92.56|13828
1612972290000|2021-02-10 15:51:30||92.62||92.6||92.62||92.6|100
1612972300000|2021-02-10 15:51:40|92.7|92.62|92.74|92.68|92.74|92.68|92.7|92.6|14860
1612972310000|2021-02-10 15:51:50|92.76|92.7|92.78|92.74|92.86|92.76|92.74|92.7|23522
1612972320000|2021-02-10 15:52:00||92.76||92.74||92.76||92.74|3441
1612972330000|2021-02-10 15:52:10|92.8|92.76|92.9|92.8|92.9|92.8|92.8|92.76|8003
1612972340000|2021-02-10 15:52:20|92.88|92.78|92.8|92.74|92.88|92.78|92.8|92.74|13436
1612972350000|2021-02-10 15:52:30|92.76|92.76|92.82|92.74|92.86|92.76|92.76|92.74|7372
1612972360000|2021-02-10 15:52:40|92.84|92.76|92.82|92.76|92.86|92.78|92.82|92.76|1950
1612972370000|2021-02-10 15:52:50|92.84|92.78|92.84|92.76|92.86|92.78|92.84|92.76|4100
1612972380000|2021-02-10 15:53:00||92.8||92.8||92.8||92.8|1538
1612972400000|2021-02-10 15:53:20|92.88|92.82|92.88|92.82|92.9|92.82|92.88|92.82|707
1612972410000|2021-02-10 15:53:30|92.9|92.84|92.98|92.92|92.98|92.92|92.9|92.84|4155
1612972420000|2021-02-10 15:53:40|93|92.94|93.1|92.98|93.1|92.98|92.98|92.92|34975
1612972430000|2021-02-10 15:53:50|93.12|93|93.16|93.1|93.18|93.1|93.08|93|12292
1612972440000|2021-02-10 15:54:00|93.1|93.08|93.1|93.06|93.1|93.1|93.1|93.02|37648
1612972450000|2021-02-10 15:54:10|93.08|93.02|93.06|93|93.08|93.02|93.06|93|8452
1612972460000|2021-02-10 15:54:20|93.04||93.08||93.08||93.04||0
1612972470000|2021-02-10 15:54:30|93.06|92.98|93.02|92.96|93.06|92.98|93.02|92.96|6108
1612972480000|2021-02-10 15:54:40|93|92.94|93|92.96|93|92.96|93|92.94|190
1612972500000|2021-02-10 15:55:00|92.98|92.94|92.9|92.82|92.98|92.94|92.84|92.76|51916
1612972520000|2021-02-10 15:55:20|92.92|92.84|92.92|92.84|92.92|92.88|92.92|92.84|4024
1612972530000|2021-02-10 15:55:30||92.86||92.86||92.86||92.84|0
1612972540000|2021-02-10 15:55:40||92.88||92.88||92.88||92.88|6147
1612972550000|2021-02-10 15:55:50|92.96|92.9|92.98|92.9|93|92.92|92.92|92.88|9346
1612972560000|2021-02-10 15:56:00|||||||||1187
1612972570000|2021-02-10 15:56:10|92.96|92.88|92.86|92.78|92.96|92.9|92.86|92.78|25693
1612972600000|2021-02-10 15:56:40|92.84||92.84||92.86||92.82||908
1612972610000|2021-02-10 15:56:50|92.82|92.76|92.8|92.72|92.82|92.76|92.8|92.72|3385
1612972620000|2021-02-10 15:57:00||92.74||92.74||92.74||92.74|2481
1612972630000|2021-02-10 15:57:10|92.82|92.76|92.8|92.74|92.86|92.78|92.8|92.72|13706
1612972640000|2021-02-10 15:57:20|92.76|92.76|92.8|92.76|92.8|92.76|92.76|92.74|6617
1612972650000|2021-02-10 15:57:30|92.84|92.78|92.84|92.78|92.86|92.78|92.84|92.76|5450
1612972680000|2021-02-10 15:58:00|92.86|92.8|92.9|92.86|92.92|92.86|92.86|92.8|10133
1612972690000|2021-02-10 15:58:10|92.88|92.84|92.9|92.86|92.96|92.88|92.88|92.82|23222
1612972700000|2021-02-10 15:58:20|92.92|92.88|92.98|92.92|92.98|92.92|92.92|92.88|11182
1612972710000|2021-02-10 15:58:30|92.96|92.9|92.96|92.88|92.96|92.9|92.96|92.88|2588
1612972740000|2021-02-10 15:59:00|92.98|92.9|92.98|92.92|93|92.92|92.98|92.9|3958
1612972750000|2021-02-10 15:59:10|92.96||92.98||92.98||92.96||425
1612972760000|2021-02-10 15:59:20|93|92.94|93.02|92.98|93.04|92.98|93|92.92|18201
1612972780000|2021-02-10 15:59:40|93|92.96|93|92.94|93|92.96|93|92.9|7154
1612972800000|2021-02-10 16:00:00|92.98|92.92|92.92|92.86|92.98|92.94|92.92|92.86|30057
1612972810000|2021-02-10 16:00:10|92.9||92.9||92.9||92.9||2590
1612972820000|2021-02-10 16:00:20|92.92|92.88|93.06|93|93.06|93|92.9|92.86|27814
1612972830000|2021-02-10 16:00:30|93.04|93.02|93.04|92.98|93.04|93.02|93.04|92.98|6387
1612972840000|2021-02-10 16:00:40||93||93||93||93|843
1612972850000|2021-02-10 16:00:50|93.02|92.98|93.04|92.98|93.04|93|93.02|92.98|10500
1612972860000|2021-02-10 16:01:00|93.02|92.96|93.02|92.96|93.04|93|93|92.96|6394
1612972870000|2021-02-10 16:01:10|93.04|92.98|93|92.98|93.04|92.98|92.98|92.96|5518
1612972880000|2021-02-10 16:01:20|92.98|92.96|92.96|92.92|93|92.96|92.96|92.92|16957
1612972890000|2021-02-10 16:01:30|92.94|92.94|92.96|92.88|92.96|92.94|92.9|92.86|8541
1612972900000|2021-02-10 16:01:40|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|466
1612972910000|2021-02-10 16:01:50|92.92|92.84|92.9|92.84|92.92|92.88|92.9|92.84|14130
1612972920000|2021-02-10 16:02:00|||||||||2697
1612972930000|2021-02-10 16:02:10|92.92|92.86|92.92|92.86|92.96|92.92|92.92|92.86|23930
1612972940000|2021-02-10 16:02:20|92.9|92.84|92.94|92.86|92.94|92.88|92.88|92.84|5684
1612972950000|2021-02-10 16:02:30|92.96|92.88|93.02|92.96|93.02|92.96|92.96|92.88|3809
1612972960000|2021-02-10 16:02:40|93|92.94|93|92.96|93|92.96|93|92.94|500
1612972970000|2021-02-10 16:02:50|93.02|92.98|93.04|92.98|93.04|92.98|93.02|92.98|1482
1612972980000|2021-02-10 16:03:00|93.02|93|93.02|92.96|93.02|93|93.02|92.96|10083
1612972990000|2021-02-10 16:03:10|||||||||105
1612973010000|2021-02-10 16:03:30|93|92.94|92.98|92.92|93|92.94|92.98|92.92|13219
1612973020000|2021-02-10 16:03:40|93|92.94|93|92.92|93.02|92.94|93|92.92|488
1612973030000|2021-02-10 16:03:50|92.98|92.94|92.98|92.94|92.98|92.94|92.98|92.92|517
1612973040000|2021-02-10 16:04:00|93||93||93||93||0
1612973050000|2021-02-10 16:04:10|92.98|92.92|92.84|92.76|92.98|92.94|92.84|92.74|27434
1612973060000|2021-02-10 16:04:20|92.82|92.78|92.82|92.76|92.84|92.78|92.82|92.74|4436
1612973070000|2021-02-10 16:04:30|||||||||2431
1612973080000|2021-02-10 16:04:40|92.8|92.74|92.82|92.74|92.82|92.76|92.8|92.74|3453
1612973090000|2021-02-10 16:04:50|92.8|92.76|92.8|92.74|92.8|92.76|92.8|92.72|0
1612973100000|2021-02-10 16:05:00|92.78|92.76|92.78|92.74|92.78|92.76|92.76|92.74|3258
1612973110000|2021-02-10 16:05:10|92.76|92.7|92.78|92.7|92.78|92.7|92.74|92.66|17629653
1612973120000|2021-02-10 16:05:20|92.8|92.72|92.82|92.74|92.82|92.74|92.78|92.72|11151
1612973130000|2021-02-10 16:05:30|92.84|92.78|92.86|92.78|92.9|92.84|92.82|92.78|18505
1612973140000|2021-02-10 16:05:40|92.88|92.8|92.9|92.84|92.9|92.84|92.84|92.8|801
1612973150000|2021-02-10 16:05:50|92.92|92.86|93|92.92|93|92.92|92.92|92.86|68
1612973160000|2021-02-10 16:06:00||92.94||92.94||92.96||92.92|8
1612973170000|2021-02-10 16:06:10||92.96||92.96||92.96||92.96|1762
1612973180000|2021-02-10 16:06:20|92.98||92.98||92.98||92.98||510
1612973190000|2021-02-10 16:06:30|92.96|92.94|93|92.94|93|92.94|92.94|92.88|54480
1612973200000|2021-02-10 16:06:40||92.92||92.92||92.94||92.92|100
1612973210000|2021-02-10 16:06:50|92.98|92.94|92.92|92.86|93|92.94|92.92|92.84|8507
1612973220000|2021-02-10 16:07:00|92.9|92.84|92.9|92.82|92.9|92.84|92.9|92.82|2746
1612973230000|2021-02-10 16:07:10|92.88|92.84|92.86|92.8|92.88|92.86|92.86|92.8|180
1612973250000|2021-02-10 16:07:30|92.88|92.82|92.9|92.86|92.9|92.86|92.88|92.82|11153
1612973260000|2021-02-10 16:07:40||92.84||92.84||92.84||92.84|0
1612973270000|2021-02-10 16:07:50||92.86||92.86||92.86||92.86|180
1612973280000|2021-02-10 16:08:00|92.92|92.88|92.92|92.88|92.94|92.9|92.92|92.86|20437
1612973290000|2021-02-10 16:08:10|92.9|92.86|92.88|92.84|92.92|92.88|92.88|92.84|24341
1612973300000|2021-02-10 16:08:20|92.86|92.82|92.86|92.82|92.86|92.82|92.86|92.82|350
1612973310000|2021-02-10 16:08:30|92.88||92.88||92.88||92.88||50
1612973330000|2021-02-10 16:08:50|92.86|92.84|92.84|92.8|92.86|92.84|92.84|92.8|41718
1612973340000|2021-02-10 16:09:00|92.82|92.78|92.78|92.72|92.82|92.78|92.76|92.72|67067
1612973360000|2021-02-10 16:09:20|92.8|92.74|92.8|92.72|92.8|92.74|92.8|92.72|10703
1612973370000|2021-02-10 16:09:30|92.78|92.74|92.76|92.7|92.78|92.74|92.76|92.7|4055
1612973380000|2021-02-10 16:09:40|92.78|92.72|92.8|92.74|92.84|92.78|92.76|92.72|19124
1612973390000|2021-02-10 16:09:50|92.82|92.76|92.82|92.78|92.82|92.78|92.82|92.76|152
1612973400000|2021-02-10 16:10:00||92.8||92.8||92.8||92.8|0
1612973410000|2021-02-10 16:10:10|92.86|92.82|92.88|92.8|92.88|92.82|92.86|92.78|1215
1612973420000|2021-02-10 16:10:20|92.86||92.86||92.86||92.84||8
1612973430000|2021-02-10 16:10:30|||||||||522
1612973440000|2021-02-10 16:10:40|92.84||92.84||92.84||92.84||1709
1612973450000|2021-02-10 16:10:50|92.86|92.82|92.9|92.84|92.9|92.86|92.84|92.8|21927
1612973460000|2021-02-10 16:11:00|92.92|92.86|92.94|92.9|92.94|92.9|92.92|92.86|8871
1612973470000|2021-02-10 16:11:10|92.92|92.88|92.86|92.8|92.92|92.88|92.82|92.78|25709
1612973480000|2021-02-10 16:11:20|92.88||92.84||92.88||92.84||1576
1612973490000|2021-02-10 16:11:30|92.86||92.84||92.86||92.84||815
1612973500000|2021-02-10 16:11:40|92.82|92.78|92.84|92.8|92.84|92.8|92.82|92.78|10819
1612973510000|2021-02-10 16:11:50|92.82|92.78|92.82|92.78|92.82|92.78|92.82|92.78|4714
1612973520000|2021-02-10 16:12:00|92.8|92.76|92.72|92.66|92.8|92.76|92.72|92.64|11560
1612973530000|2021-02-10 16:12:10|92.74|92.68|92.74|92.66|92.74|92.7|92.74|92.66|5153
1612973540000|2021-02-10 16:12:20|92.76|92.68|92.8|92.7|92.8|92.74|92.76|92.68|21293
1612973550000|2021-02-10 16:12:30|92.78|92.72|92.78|92.74|92.78|92.74|92.78|92.72|37
1612973560000|2021-02-10 16:12:40|92.82|92.76|92.88|92.82|92.9|92.82|92.82|92.76|10120
1612973570000|2021-02-10 16:12:50|92.9|92.84|92.94|92.86|92.96|92.86|92.9|92.84|10066
1612973580000|2021-02-10 16:13:00|92.96|92.88|92.94|92.86|92.96|92.88|92.92|92.86|0
1612973590000|2021-02-10 16:13:10|92.96|92.88|92.94|92.88|92.96|92.88|92.94|92.88|650
1612973610000|2021-02-10 16:13:30|92.96|92.9|92.96|92.9|92.98|92.9|92.94|92.88|38
1612973620000|2021-02-10 16:13:40|92.94||92.94||92.96||92.94||0
1612973630000|2021-02-10 16:13:50|92.98|92.92|92.98|92.94|93|92.94|92.96|92.92|7777
1612973640000|2021-02-10 16:14:00|93||92.98||93||92.98||661
1612973650000|2021-02-10 16:14:10|92.96|92.92|92.94|92.88|92.98|92.92|92.9|92.86|29083
1612973660000|2021-02-10 16:14:20|92.96|92.9|92.94|92.9|92.96|92.9|92.94|92.88|7633
1612973670000|2021-02-10 16:14:30|92.96||92.94||92.96||92.94||2477
1612973700000|2021-02-10 16:15:00|92.92|92.88|92.82|92.78|92.92|92.88|92.82|92.78|13183
1612973710000|2021-02-10 16:15:10|92.84|92.76|92.94|92.88|92.94|92.9|92.84|92.76|17378
1612973720000|2021-02-10 16:15:20|92.96|92.9|92.92|92.88|92.96|92.9|92.92|92.88|5092
1612973730000|2021-02-10 16:15:30|92.9|92.86|92.82|92.78|92.9|92.86|92.82|92.78|8498
1612973750000|2021-02-10 16:15:50|92.8|92.8|92.8|92.76|92.82|92.8|92.78|92.74|15608
1612973760000|2021-02-10 16:16:00|92.82|92.78|92.86|92.82|92.88|92.82|92.82|92.78|23757
1612973770000|2021-02-10 16:16:10|92.84|92.78|92.82|92.78|92.84|92.78|92.82|92.76|3695
1612973780000|2021-02-10 16:16:20|92.84|92.8|92.86|92.8|92.86|92.8|92.84|92.78|14824
1612973790000|2021-02-10 16:16:30||92.82||92.82||92.82||92.82|500
1612973800000|2021-02-10 16:16:40|92.88|92.84|92.88|92.84|92.9|92.84|92.88|92.84|2053
1612973810000|2021-02-10 16:16:50|92.86|92.82|92.84|92.8|92.88|92.82|92.84|92.8|70
1612973820000|2021-02-10 16:17:00|92.86||92.86||92.86||92.86||0
1612973830000|2021-02-10 16:17:10|92.84|92.78|92.8|92.74|92.84|92.78|92.8|92.74|11824
1612973840000|2021-02-10 16:17:20|92.78||92.78||92.78||92.78||0
1612973860000|2021-02-10 16:17:40|92.8|92.76|92.8|92.74|92.82|92.76|92.8|92.74|2673
1612973870000|2021-02-10 16:17:50|||||||||416
1612973880000|2021-02-10 16:18:00|92.78||92.78||92.78||92.78||1079
1612973890000|2021-02-10 16:18:10|92.76|92.72|92.74|92.68|92.76|92.72|92.74|92.68|13393
1612973900000|2021-02-10 16:18:20|92.72|92.7|92.72|92.68|92.74|92.7|92.72|92.66|13447
1612973910000|2021-02-10 16:18:30|92.7|92.66|92.74|92.7|92.76|92.7|92.7|92.66|26224
1612973920000|2021-02-10 16:18:40|92.72|92.68|92.68|92.64|92.74|92.68|92.68|92.64|88135
1612973930000|2021-02-10 16:18:50|92.7|92.66|92.7|92.66|92.7|92.66|92.7|92.66|3472
1612973940000|2021-02-10 16:19:00|92.72|92.68|92.68|92.64|92.74|92.68|92.66|92.64|25682
1612973950000|2021-02-10 16:19:10|92.66|92.62|92.64|92.62|92.68|92.62|92.64|92.6|111851
1612973960000|2021-02-10 16:19:20|92.68|92.6|92.64|92.6|92.68|92.62|92.64|92.6|74716
1612973970000|2021-02-10 16:19:30|92.62|92.58|92.62|92.58|92.64|92.6|92.62|92.58|26167
1612973980000|2021-02-10 16:19:40||92.6||92.6||92.6||92.6|123
1612974000000|2021-02-10 16:20:00|92.64|92.62|92.66|92.6|92.66|92.62|92.62|92.6|18608
1612974010000|2021-02-10 16:20:10|92.64||92.64||92.64||92.64||10005
1612974020000|2021-02-10 16:20:20|92.6|92.58|92.6|92.54|92.62|92.58|92.58|92.52|89045
1612974030000|2021-02-10 16:20:30|92.62|92.56|92.62|92.56|92.64|92.6|92.62|92.56|24830
1612974040000|2021-02-10 16:20:40|92.6|92.58|92.62|92.58|92.62|92.58|92.6|92.58|1850
1612974050000|2021-02-10 16:20:50|92.66|92.6|92.64|92.6|92.66|92.62|92.64|92.6|5925
1612974060000|2021-02-10 16:21:00|92.66|92.62|92.62|92.56|92.66|92.62|92.58|92.54|101547
1612974070000|2021-02-10 16:21:10|92.6|92.54|92.56|92.5|92.6|92.56|92.54|92.5|73194
1612974080000|2021-02-10 16:21:20|92.5|92.48|92.54|92.48|92.56|92.5|92.5|92.48|20000
1612974090000|2021-02-10 16:21:30|92.48|92.46|92.48|92.42|92.54|92.48|92.44|92.42|193759
1612974100000|2021-02-10 16:21:40|92.5|92.44|92.48|92.44|92.5|92.44|92.48|92.44|4483
1612974110000|2021-02-10 16:21:50|92.5|92.46|92.56|92.5|92.56|92.5|92.5|92.46|24140
1612974120000|2021-02-10 16:22:00|92.54|92.52|92.58|92.52|92.62|92.54|92.54|92.52|12954
1612974130000|2021-02-10 16:22:10|92.6||92.6||92.62||92.6||500
1612974150000|2021-02-10 16:22:30||92.54||92.54||92.54||92.54|2876
1612974160000|2021-02-10 16:22:40|92.62|92.56|92.64|92.58|92.64|92.58|92.62|92.56|4088
1612974170000|2021-02-10 16:22:50||92.6||92.6||92.6||92.6|0
1612974180000|2021-02-10 16:23:00|92.66|92.62|92.68|92.62|92.68|92.62|92.64|92.6|10949
1612974190000|2021-02-10 16:23:10|92.66||92.66||92.66||92.66||1000
1612974200000|2021-02-10 16:23:20|92.64|92.6|92.62|92.56|92.66|92.62|92.62|92.56|19303
1612974210000|2021-02-10 16:23:30||92.58||92.58||92.58||92.58|0
1612974220000|2021-02-10 16:23:40|92.64|92.6|92.62|92.54|92.64|92.6|92.6|92.54|22815
1612974230000|2021-02-10 16:23:50|92.58|92.52|92.58|92.52|92.6|92.56|92.52|92.5|47825
1612974240000|2021-02-10 16:24:00|92.52|92.5|92.56|92.5|92.58|92.5|92.48|92.46|18163
1612974250000|2021-02-10 16:24:10|||||||||2223
1612974260000|2021-02-10 16:24:20|92.54||92.56||92.56||92.54||2169
1612974270000|2021-02-10 16:24:30|92.58|92.52|92.6|92.54|92.62|92.54|92.58|92.52|19177
1612974280000|2021-02-10 16:24:40|92.62|92.56|92.62|92.6|92.64|92.6|92.62|92.56|4066
1612974290000|2021-02-10 16:24:50|92.66|92.62|92.68|92.62|92.68|92.62|92.66|92.62|3974
1612974300000|2021-02-10 16:25:00|92.7|92.64|92.68|92.64|92.72|92.64|92.66|92.62|31490
1612974310000|2021-02-10 16:25:10|92.7||92.68||92.72||92.68||424
1612974320000|2021-02-10 16:25:20|92.7|92.66|92.7|92.64|92.72|92.66|92.68|92.64|4073
1612974330000|2021-02-10 16:25:30|92.72|92.66|92.74|92.66|92.74|92.66|92.72|92.66|8146
1612974340000|2021-02-10 16:25:40|92.72|92.68|92.72|92.68|92.74|92.68|92.72|92.68|16
1612974350000|2021-02-10 16:25:50||92.66||92.66||92.66||92.66|3431
1612974360000|2021-02-10 16:26:00|92.7||92.72||92.72||92.7||2709
1612974370000|2021-02-10 16:26:10|92.7|92.64|92.68|92.64|92.72|92.66|92.68|92.64|19167
1612974380000|2021-02-10 16:26:20|92.66|92.62|92.6|92.54|92.66|92.62|92.6|92.54|7626
1612974390000|2021-02-10 16:26:30|92.58|92.52|92.54|92.46|92.6|92.52|92.54|92.46|13150
1612974400000|2021-02-10 16:26:40|92.56|92.48|92.56|92.5|92.56|92.52|92.56|92.48|6370
1612974410000|2021-02-10 16:26:50|92.58|92.52|92.62|92.54|92.62|92.54|92.58|92.52|3658
1612974420000|2021-02-10 16:27:00|92.6|92.52|92.52|92.46|92.62|92.52|92.52|92.46|14938
1612974430000|2021-02-10 16:27:10|92.54|92.44|92.5|92.44|92.54|92.46|92.46|92.44|117577
1612974440000|2021-02-10 16:27:20|92.48|92.42|92.48|92.42|92.48|92.42|92.46|92.42|2633
1612974450000|2021-02-10 16:27:30|92.46|92.44|92.46|92.42|92.48|92.44|92.46|92.42|4446
1612974460000|2021-02-10 16:27:40|92.48|92.44|92.44|92.4|92.5|92.44|92.44|92.4|24530
1612974470000|2021-02-10 16:27:50|92.42|92.38|92.36|92.3|92.42|92.38|92.36|92.3|106761
1612974480000|2021-02-10 16:28:00|92.38|92.32|92.36|92.3|92.38|92.32|92.36|92.3|16155
1612974490000|2021-02-10 16:28:10|92.34|92.28|92.36|92.32|92.36|92.32|92.32|92.26|10132
1612974500000|2021-02-10 16:28:20||92.3||92.3||92.32||92.3|2502
1612974510000|2021-02-10 16:28:30|92.34|92.26|92.3|92.24|92.34|92.26|92.26|92.22|15789
1612974520000|2021-02-10 16:28:40|92.28|92.26|92.3|92.26|92.3|92.26|92.26|92.24|16989
1612974530000|2021-02-10 16:28:50|92.28|92.24|92.32|92.24|92.32|92.24|92.24|92.18|45201
1612974540000|2021-02-10 16:29:00|92.3|92.22|92.28|92.24|92.3|92.24|92.26|92.2|14264
1612974550000|2021-02-10 16:29:10|92.3|92.26|92.26|92.2|92.3|92.28|92.26|92.2|18060
1612974560000|2021-02-10 16:29:20|92.24|92.18|92.26|92.2|92.26|92.2|92.24|92.18|2546
1612974570000|2021-02-10 16:29:30|92.24||92.26||92.26||92.24||5896
1612974580000|2021-02-10 16:29:40|||||||||4756
1612974590000|2021-02-10 16:29:50|92.28|92.22|92.28|92.2|92.3|92.22|92.26|92.2|9293
1613030410000|2021-02-11 08:00:10|93|92.82|92.64|92.3|93.4|93.02|92.58|92.28|41072
1613030430000|2021-02-11 08:00:30|92.62|92.28|92.54|92.3|92.62|92.3|92.54|92.28|0
1613030440000|2021-02-11 08:00:40|92.52|92.28|92.4|92.1|92.52|92.28|92.4|92.1|52292
1613030450000|2021-02-11 08:00:50|92.42|92.12|92.86|92.36|92.86|92.36|92.4|92.12|17644
1613030460000|2021-02-11 08:01:00|92.84|92.38|92.76|92.4|92.84|92.4|92.76|92.38|103
1613030480000|2021-02-11 08:01:20|92.74|92.42|92.6|92.26|92.74|92.42|92.56|92.12|3524
1613030490000|2021-02-11 08:01:30|||||||||1068
1613030500000|2021-02-11 08:01:40|92.62|92.16|92.5|92.18|92.62|92.18|92.4|92.1|6548
1613030530000|2021-02-11 08:02:10|92.52|92.2|92.74|92.38|92.82|92.38|92.52|92.2|27227
1613030540000|2021-02-11 08:02:20||92.4||92.42||92.42||92.4|0
1613030550000|2021-02-11 08:02:30|92.8|92.44|93.38|93.06|93.4|93.1|92.8|92.44|2886
1613030560000|2021-02-11 08:02:40|93.26|93.08|93.24|92.9|93.26|93.1|93.24|92.9|4200
1613030570000|2021-02-11 08:02:50|93.26|93.02|93.06|92.74|93.26|93.04|93.06|92.68|17542
1613030580000|2021-02-11 08:03:00|93.04|92.66|92.68|92.4|93.04|92.7|92.68|92.4|2567
1613030590000|2021-02-11 08:03:10|92.66|92.32|92.6|92.34|92.66|92.36|92.54|92.18|11690
1613030600000|2021-02-11 08:03:20|92.58|92.26|92.54|92.24|92.58|92.3|92.54|92.18|5
1613030610000|2021-02-11 08:03:30|92.52|92.18|92.34|92.1|92.52|92.24|92.34|92.1|8929
1613030620000|2021-02-11 08:03:40|92.3|92.04|92.54|92.26|92.72|92.48|92.26|92.04|37147
1613030630000|2021-02-11 08:03:50|92.52|92.18|92.38|92.1|92.52|92.34|92.38|92.06|7057
1613030640000|2021-02-11 08:04:00|92.4|92.16|92.26|92.04|92.52|92.3|92.26|92.04|19848
1613030650000|2021-02-11 08:04:10|92.22|92.06|92.06|91.8|92.46|92.1|92.06|91.8|354601
1613030660000|2021-02-11 08:04:20|92.04|91.82|91.86|91.64|92.06|91.82|91.8|91.6|58243
1613030670000|2021-02-11 08:04:30|91.84|91.6|91.98|91.7|92.04|91.78|91.82|91.6|11059
1613030680000|2021-02-11 08:04:40|91.96|91.72|91.92|91.68|91.96|91.78|91.92|91.6|555
1613030690000|2021-02-11 08:04:50|91.9|91.7|91.92|91.68|91.92|91.82|91.84|91.54|13578
1613030700000|2021-02-11 08:05:00|91.9|91.7|92.2|92.02|92.26|92.02|91.9|91.7|30652
1613030710000|2021-02-11 08:05:10|92.22|92.04|92.06|91.78|92.44|92.14|92.06|91.72|26505
1613030720000|2021-02-11 08:05:20|92.04|91.7|92|91.64|92.04|91.74|91.92|91.62|1305
1613030730000|2021-02-11 08:05:30|91.98|91.66|92.12|91.86|92.14|91.86|91.96|91.66|4647
1613030740000|2021-02-11 08:05:40|92.16|91.88|91.94|91.66|92.26|91.92|91.9|91.64|3021
1613030750000|2021-02-11 08:05:50|91.98|91.68|91.9|91.66|92|91.74|91.9|91.64|30689
1613030760000|2021-02-11 08:06:00|91.96|91.68|91.88|91.66|92.04|91.92|91.84|91.52|66911
1613030770000|2021-02-11 08:06:10|91.86|91.62|91.74|91.54|91.88|91.68|91.74|91.52|51386
1613030780000|2021-02-11 08:06:20|91.76|91.64|91.76|91.6|91.76|91.66|91.64|91.5|43961
1613030790000|2021-02-11 08:06:30|91.86|91.52|91.78|91.62|91.92|91.76|91.76|91.52|60865
1613030800000|2021-02-11 08:06:40|91.82|91.64|91.98|91.76|92.12|91.76|91.82|91.64|13563
1613030810000|2021-02-11 08:06:50|91.96|91.78|91.98|91.82|91.98|91.82|91.92|91.64|2552
1613030820000|2021-02-11 08:07:00||91.84||91.82||91.86||91.8|6123
1613030830000|2021-02-11 08:07:10|92.06|91.84|92.22|91.94|92.3|92.02|92.06|91.84|1861
1613030840000|2021-02-11 08:07:20|92.2|91.96|92.08|91.86|92.22|92|92|91.84|947
1613030850000|2021-02-11 08:07:30|92.06||92||92.06||92||822
1613030860000|2021-02-11 08:07:40|91.98|91.84|91.92|91.8|91.98|91.84|91.86|91.62|52771
1613030870000|2021-02-11 08:07:50|91.9||91.9||91.9||91.9||17244
1613030880000|2021-02-11 08:08:00|91.88|91.74|91.68|91.56|91.88|91.74|91.66|91.56|28655
1613030890000|2021-02-11 08:08:10|91.78|91.58|91.86|91.68|91.94|91.78|91.78|91.56|45266
1613030910000|2021-02-11 08:08:30|91.84|91.62|91.82|91.66|91.84|91.66|91.8|91.62|561
1613030920000|2021-02-11 08:08:40|91.86|91.68|92.08|91.92|92.08|91.92|91.86|91.68|30212
1613030930000|2021-02-11 08:08:50|92.06|91.82|91.86|91.7|92.06|91.86|91.86|91.68|1184
1613030940000|2021-02-11 08:09:00|91.9|91.72|92|91.82|92.02|91.82|91.9|91.72|419
1613030950000|2021-02-11 08:09:10|91.98|91.72|92.06|91.94|92.06|91.94|91.96|91.68|6460
1613030960000|2021-02-11 08:09:20|92.04|91.88|91.84|91.66|92.04|91.88|91.82|91.6|11932
1613030970000|2021-02-11 08:09:30|91.86|91.68|91.48|91.3|91.88|91.7|91.48|91.3|124080
1613030980000|2021-02-11 08:09:40|91.46|91.32|91.28|91.16|91.46|91.32|91.26|91.12|38304
1613030990000|2021-02-11 08:09:50|91.3|91.18|91.48|91.3|91.52|91.3|91.3|91.18|73457
1613031000000|2021-02-11 08:10:00|91.46|91.28|91.26|91.14|91.46|91.28|91.26|91.14|11226
1613031010000|2021-02-11 08:10:10|91.24|91.12|91.08|90.92|91.24|91.14|90.82|90.6|302328
1613031020000|2021-02-11 08:10:20|91.06|90.94|91.1|90.96|91.26|91.16|90.98|90.74|97706
1613031030000|2021-02-11 08:10:30|91.12|90.98|91.26|91.12|91.26|91.14|91.12|90.98|30548
1613031040000|2021-02-11 08:10:40|91.24|91.1|91.3|91.04|91.4|91.2|91.2|90.98|85866
1613031050000|2021-02-11 08:10:50|91.28|91.06|90.96|90.76|91.32|91.08|90.96|90.74|60386
1613031060000|2021-02-11 08:11:00|91.04|90.78|90.98|90.78|91.08|90.8|90.98|90.76|29689
1613031070000|2021-02-11 08:11:10|90.96|90.72|90.96|90.78|90.96|90.78|90.86|90.7|32195
1613031080000|2021-02-11 08:11:20|90.94|90.76|91.18|90.96|91.2|90.96|90.86|90.7|81065
1613031090000|2021-02-11 08:11:30|91.22|90.98|91.08|90.8|91.26|91.02|90.98|90.74|14436
1613031100000|2021-02-11 08:11:40|91.06|90.82|91.14|91|91.16|91|91|90.82|33627
1613031110000|2021-02-11 08:11:50||90.94||90.98||90.98||90.94|5534
1613031120000|2021-02-11 08:12:00|91.18|90.94|91.18|91.04|91.34|91.06|91.14|90.94|13795
1613031130000|2021-02-11 08:12:10|91.16|91.02|91.16|91|91.28|91.04|91.1|90.9|71998
1613031140000|2021-02-11 08:12:20|91.14|91.02|91.18|91.04|91.18|91.04|91.12|91.02|37921
1613031150000|2021-02-11 08:12:30||91||91.06||91.06||91|884
1613031160000|2021-02-11 08:12:40|91.16|91|91.42|91.2|91.46|91.2|91.16|91|65200
1613031170000|2021-02-11 08:12:50|91.44|91.22|91.46|91.28|91.46|91.42|91.42|91.22|33082
1613031180000|2021-02-11 08:13:00|91.44|91.3|91.42|91.24|91.46|91.34|91.36|91.14|10763
1613031190000|2021-02-11 08:13:10|91.4|91.2|91.24|91|91.4|91.2|91.24|91|18501
1613031200000|2021-02-11 08:13:20|91.22|90.98|91.06|90.92|91.22|90.98|91.04|90.9|5803
1613031210000|2021-02-11 08:13:30|91.04|90.9|91.06|90.92|91.06|90.92|90.92|90.72|21344
1613031220000|2021-02-11 08:13:40|91.02|90.94|90.92|90.78|91.06|91.02|90.92|90.72|38872
1613031230000|2021-02-11 08:13:50|90.9|90.8|91.14|90.96|91.22|90.96|90.8|90.7|45193
1613031240000|2021-02-11 08:14:00|91.12|90.98|91.08|90.96|91.26|91|91.08|90.96|10620
1613031250000|2021-02-11 08:14:10|91.14|90.98|91.08|90.96|91.14|90.98|91.08|90.96|2000
1613031260000|2021-02-11 08:14:20|91.06|90.86|91.08|91|91.08|91|90.98|90.78|23051
1613031270000|2021-02-11 08:14:30|91.06|90.9|91.38|91.24|91.42|91.3|91.06|90.9|71669
1613031280000|2021-02-11 08:14:40|91.36|91.22|91.38|91.3|91.38|91.3|91.34|91.22|12389
1613031290000|2021-02-11 08:14:50|91.36|91.28|91.38|91.34|91.38|91.34|91.36|91.22|1900
1613031300000|2021-02-11 08:15:00|91.36|91.32|91.22|91.1|91.36|91.32|91.18|91.02|28146
1613031310000|2021-02-11 08:15:10|91.2|91.08|91.3|91.16|91.3|91.16|91.04|90.84|284147
1613031320000|2021-02-11 08:15:20|91.28|91.18|91.38|91.28|91.38|91.28|91.28|91.18|24994
1613031330000|2021-02-11 08:15:30|91.48|91.3|91.5|91.4|91.5|91.4|91.48|91.3|5421
1613031340000|2021-02-11 08:15:40|91.58|91.42|91.72|91.56|91.74|91.56|91.58|91.42|14648
1613031350000|2021-02-11 08:15:50|91.74|91.5|91.66|91.4|91.74|91.54|91.64|91.36|3085
1613031360000|2021-02-11 08:16:00|91.64|91.44|91.64|91.48|91.66|91.5|91.64|91.42|0
1613031370000|2021-02-11 08:16:10|91.66|91.52|91.46|91.28|91.66|91.52|91.46|91.28|4477
1613031380000|2021-02-11 08:16:20|91.54|91.32|91.52|91.3|91.54|91.32|91.52|91.3|50
1613031390000|2021-02-11 08:16:30|91.5|91.22|91.28|91.1|91.5|91.22|91.26|91.1|1294
1613031400000|2021-02-11 08:16:40|91.3|91.12|91.54|91.38|91.54|91.38|91.3|91.12|6638
1613031410000|2021-02-11 08:16:50|91.56|91.4|91.62|91.44|91.62|91.44|91.56|91.4|0
1613031420000|2021-02-11 08:17:00|91.54|91.34|91.54|91.34|91.54|91.34|91.52|91.3|2550
1613031430000|2021-02-11 08:17:10|91.52|91.38|91.52|91.36|91.54|91.38|91.52|91.36|0
1613031440000|2021-02-11 08:17:20|91.54|91.38|91.44|91.3|91.54|91.38|91.42|91.26|6514
1613031450000|2021-02-11 08:17:30|91.42|91.28|91.48|91.32|91.52|91.34|91.42|91.28|0
1613031460000|2021-02-11 08:17:40|91.5|91.34|91.5|91.34|91.5|91.34|91.5|91.34|0
1613031480000|2021-02-11 08:18:00|91.48|91.3|91.62|91.46|91.62|91.46|91.28|91.12|11943
1613031490000|2021-02-11 08:18:10|91.6|91.44|91.58|91.38|91.66|91.5|91.46|91.34|5436
1613031500000|2021-02-11 08:18:20|91.6|91.4|91.4|91.2|91.6|91.4|91.38|91.18|1178
1613031510000|2021-02-11 08:18:30|91.38|91.18|91.32|91.2|91.4|91.2|91.3|91.12|0
1613031520000|2021-02-11 08:18:40|91.3|91.18|91.62|91.42|91.62|91.42|91.3|91.18|14626
1613031530000|2021-02-11 08:18:50|91.58||91.58||91.58||91.58||2550
1613031540000|2021-02-11 08:19:00|91.56|91.4|91.48|91.3|91.58|91.46|91.48|91.28|5795
1613031550000|2021-02-11 08:19:10|91.58|91.38|91.58|91.4|91.58|91.4|91.56|91.38|2350
1613031560000|2021-02-11 08:19:20|91.56|91.38|91.7|91.48|91.78|91.6|91.56|91.38|12337
1613031570000|2021-02-11 08:19:30|91.68|91.5|91.68|91.48|91.7|91.5|91.68|91.48|0
1613031590000|2021-02-11 08:19:50|91.7|91.5|91.7|91.5|91.7|91.5|91.7|91.5|0
1613031600000|2021-02-11 08:20:00|91.68|91.48|91.66|91.54|91.7|91.58|91.56|91.36|4877
1613031610000|2021-02-11 08:20:10|91.68|91.56|91.66|91.56|91.68|91.6|91.66|91.54|1
1613031620000|2021-02-11 08:20:20|91.68|91.58|91.64|91.48|91.68|91.58|91.62|91.46|11
1613031630000|2021-02-11 08:20:30|91.68|91.52|91.66|91.44|91.68|91.52|91.64|91.4|0
1613031640000|2021-02-11 08:20:40|91.64|91.38|91.6|91.44|91.64|91.44|91.52|91.36|0
1613031650000|2021-02-11 08:20:50|91.58|91.42|91.48|91.36|91.58|91.42|91.44|91.34|1243
1613031660000|2021-02-11 08:21:00|91.54|91.38|91.38|91.18|91.54|91.4|91.36|91.14|7438
1613031670000|2021-02-11 08:21:10|91.36|91.12|91.24|91.08|91.36|91.12|91.24|91.06|1090
1613031680000|2021-02-11 08:21:20|91.26|91.1|91.24|91.12|91.26|91.12|91.22|91.06|0
1613031690000|2021-02-11 08:21:30|91.22|91.08|91.32|91.22|91.32|91.22|91.2|91.06|3683
1613031700000|2021-02-11 08:21:40|91.3|91.2|91.32|91.14|91.44|91.32|91.3|91.14|2000
1613031710000|2021-02-11 08:21:50|91.34|91.16|91.32|91.14|91.34|91.16|91.32|91.14|0
1613031720000|2021-02-11 08:22:00|91.34|91.16|91.32|91.22|91.34|91.22|91.32|91.14|0
1613031730000|2021-02-11 08:22:10|91.3|91.24|91.34|91.2|91.36|91.24|91.3|91.14|7588
1613031740000|2021-02-11 08:22:20|91.36|91.18|91.3|91.16|91.36|91.22|91.28|91.12|0
1613031750000|2021-02-11 08:22:30|91.28|91.18|91.28|91.16|91.28|91.18|91.26|91.14|0
1613031760000|2021-02-11 08:22:40|91.24|91.14|91.22|91.12|91.26|91.14|91.22|91.08|0
1613031780000|2021-02-11 08:23:00|91.24|91.22|91.24|91.1|91.38|91.22|91.22|91.08|12717
1613031790000|2021-02-11 08:23:10|91.26|91.12|91.2|91.06|91.26|91.12|91.2|91.04|2016
1613031800000|2021-02-11 08:23:20|91.16||91.16||91.16||91.16||0
1613031810000|2021-02-11 08:23:30|91.18|91.04|91.22|91.06|91.28|91.12|91.18|91.04|2399
1613031820000|2021-02-11 08:23:40|91.2|91.04|91.2|91.04|91.22|91.06|91.2|91.04|0
1613031840000|2021-02-11 08:24:00|91.26|91.06|91.32|91.2|91.32|91.2|91.26|91.06|492
1613031850000|2021-02-11 08:24:10|91.34|91.22|91.28|91.1|91.34|91.22|91.26|91.06|378
1613031860000|2021-02-11 08:24:20|91.26|91.08|91.24|91.1|91.26|91.12|91.24|91.04|0
1613031870000|2021-02-11 08:24:30|91.26|91.06|91.24|91.12|91.26|91.12|91.22|91.04|7661
1613031880000|2021-02-11 08:24:40|91.26|91.14|91.3|91.18|91.32|91.2|91.26|91.14|50
1613031890000|2021-02-11 08:24:50|91.32|91.2|91.4|91.26|91.42|91.32|91.32|91.18|3325
1613031900000|2021-02-11 08:25:00|91.38|91.24|91.36|91.22|91.42|91.28|91.34|91.18|5850
1613031910000|2021-02-11 08:25:10|91.38|91.26|91.4|91.3|91.42|91.3|91.34|91.22|4239
1613031920000|2021-02-11 08:25:20|91.42|91.32|91.48|91.34|91.48|91.38|91.42|91.3|14
1613031930000|2021-02-11 08:25:30|91.44|91.32|91.44|91.3|91.46|91.34|91.4|91.26|2253
1613031940000|2021-02-11 08:25:40|91.42|91.32|91.42|91.28|91.46|91.34|91.42|91.26|223
1613031950000|2021-02-11 08:25:50|91.44|91.3|91.36|91.26|91.44|91.3|91.36|91.26|2000
1613031960000|2021-02-11 08:26:00|91.38|91.28|91.2|91.1|91.38|91.28|91.18|91.04|7715
1613031970000|2021-02-11 08:26:10|91.18|91.08|91.42|91.26|91.42|91.26|91.18|91.08|6970
1613031980000|2021-02-11 08:26:20|91.4|91.28|91.54|91.44|91.54|91.44|91.38|91.2|4167
1613031990000|2021-02-11 08:26:30|91.56|91.46|91.66|91.5|91.66|91.5|91.56|91.46|600
1613032010000|2021-02-11 08:26:50|91.64|91.52|91.72|91.58|91.72|91.58|91.62|91.52|900
1613032020000|2021-02-11 08:27:00|91.7|91.56|91.62|91.5|91.7|91.56|91.56|91.38|4150
1613032030000|2021-02-11 08:27:10|91.6|91.48|91.7|91.58|91.7|91.58|91.6|91.48|2109
1613032040000|2021-02-11 08:27:20|91.72|91.6|91.74|91.68|91.74|91.68|91.68|91.58|7322
1613032050000|2021-02-11 08:27:30|91.84|91.72|91.76|91.64|91.88|91.78|91.76|91.62|2445
1613032060000|2021-02-11 08:27:40|91.78|91.66|91.7|91.58|91.78|91.66|91.68|91.54|600
1613032070000|2021-02-11 08:27:50|91.68|91.56|91.68|91.56|91.68|91.56|91.68|91.56|0
1613032090000|2021-02-11 08:28:10|91.7|91.58|91.54|91.44|91.7|91.58|91.52|91.4|2300
1613032100000|2021-02-11 08:28:20|91.52|91.42|91.52|91.42|91.54|91.44|91.52|91.42|0
1613032110000|2021-02-11 08:28:30|91.54|91.44|91.54|91.44|91.54|91.44|91.52|91.42|0
1613032130000|2021-02-11 08:28:50|91.52|91.42|91.62|91.46|91.62|91.46|91.52|91.42|2391
1613032140000|2021-02-11 08:29:00|91.6|91.5|91.54|91.44|91.62|91.52|91.52|91.42|736
1613032150000|2021-02-11 08:29:10|91.52|91.42|91.58|91.48|91.6|91.5|91.52|91.42|1000
1613032160000|2021-02-11 08:29:20|91.6|91.5|91.66|91.56|91.66|91.56|91.6|91.5|2004
1613032170000|2021-02-11 08:29:30|91.64|91.54|91.68|91.6|91.7|91.6|91.64|91.54|1350
1613032180000|2021-02-11 08:29:40|91.66|91.58|91.66|91.56|91.68|91.6|91.64|91.54|0
1613032190000|2021-02-11 08:29:50|91.7|91.54|91.7|91.62|91.72|91.64|91.7|91.54|225
1613032200000|2021-02-11 08:30:00|91.72|91.64|91.76|91.66|91.78|91.68|91.7|91.62|3220
1613032210000|2021-02-11 08:30:10|91.78|91.68|91.88|91.76|91.9|91.78|91.76|91.68|5148
1613032220000|2021-02-11 08:30:20|91.84|91.74|91.78|91.66|91.88|91.76|91.76|91.62|2000
1613032230000|2021-02-11 08:30:30|91.76|91.64|91.72|91.62|91.76|91.64|91.68|91.62|2001
1613032240000|2021-02-11 08:30:40|91.74|91.64|91.66|91.52|91.74|91.64|91.66|91.52|5
1613032250000|2021-02-11 08:30:50|91.6|91.5|91.6|91.5|91.64|91.52|91.6|91.5|0
1613032260000|2021-02-11 08:31:00|91.62|91.52|91.6|91.5|91.62|91.52|91.6|91.5|0
1613032270000|2021-02-11 08:31:10|91.58|91.52|91.54|91.44|91.62|91.52|91.52|91.4|12000
1613032280000|2021-02-11 08:31:20|91.56|91.4|91.44|91.36|91.56|91.44|91.42|91.32|1340
1613032290000|2021-02-11 08:31:30|91.42|91.34|91.54|91.42|91.56|91.46|91.42|91.34|2630
1613032300000|2021-02-11 08:31:40|91.56|91.46|91.44|91.3|91.56|91.46|91.44|91.3|2523
1613032310000|2021-02-11 08:31:50|91.46|91.32|91.44|91.32|91.46|91.34|91.44|91.32|0
1613032320000|2021-02-11 08:32:00|91.46|91.34|91.48|91.4|91.5|91.42|91.44|91.34|169
1613032330000|2021-02-11 08:32:10|91.5|91.42|91.62|91.48|91.62|91.48|91.5|91.42|2318
1613032340000|2021-02-11 08:32:20|91.62|91.54|91.58|91.5|91.68|91.56|91.58|91.5|8620
1613032350000|2021-02-11 08:32:30|91.56|91.52|91.58|91.52|91.58|91.52|91.5|91.4|43841
1613032370000|2021-02-11 08:32:50|91.62|91.54|91.6|91.52|91.68|91.58|91.6|91.52|12766
1613032380000|2021-02-11 08:33:00|91.58|91.5|91.48|91.4|91.58|91.5|91.48|91.36|6541
1613032390000|2021-02-11 08:33:10|91.46|91.36|91.4|91.34|91.46|91.4|91.4|91.3|46176
1613032400000|2021-02-11 08:33:20|91.42|91.36|91.48|91.36|91.5|91.42|91.42|91.34|17761
1613032410000|2021-02-11 08:33:30||91.38||91.38||91.38||91.38|78
1613032420000|2021-02-11 08:33:40|91.46|91.34|91.44|91.36|91.48|91.4|91.42|91.3|1029
1613032430000|2021-02-11 08:33:50|91.42|91.32|91.42|91.3|91.42|91.32|91.42|91.22|0
1613032440000|2021-02-11 08:34:00||91.32||91.34||91.34||91.26|5227
1613032450000|2021-02-11 08:34:10|91.48|91.3|91.48|91.44|91.48|91.44|91.46|91.3|3652
1613032460000|2021-02-11 08:34:20|91.46|91.38|91.44|91.32|91.48|91.44|91.44|91.26|4174
1613032470000|2021-02-11 08:34:30|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.32|27700
1613032490000|2021-02-11 08:34:50|||||||||5000
1613032510000|2021-02-11 08:35:10|91.4|91.3|91.34|91.26|91.4|91.3|91.34|91.26|5452
1613032520000|2021-02-11 08:35:20|91.36|91.28|91.38|91.32|91.4|91.32|91.32|91.28|19658
1613032530000|2021-02-11 08:35:30|91.4||91.4||91.4||91.4||0
1613032540000|2021-02-11 08:35:40|91.38|91.3|91.4|91.3|91.4|91.3|91.36|91.3|7770
1613032550000|2021-02-11 08:35:50||91.32||91.32||91.32||91.32|0
1613032560000|2021-02-11 08:36:00|91.34|91.34|91.46|91.38|91.46|91.38|91.34|91.28|75417
1613032570000|2021-02-11 08:36:10|91.44||91.44||91.44||91.44||0
1613032580000|2021-02-11 08:36:20|91.46|91.4|91.48|91.42|91.48|91.42|91.46|91.4|1970
1613032610000|2021-02-11 08:36:50|91.46|91.4|91.4|91.32|91.46|91.4|91.4|91.3|7050
1613032640000|2021-02-11 08:37:20|91.44|91.34|91.46|91.4|91.46|91.4|91.44|91.34|4834
1613032670000|2021-02-11 08:37:50|91.44|91.38|91.42|91.3|91.44|91.38|91.38|91.26|8319
1613032680000|2021-02-11 08:38:00|||||||||95
1613032690000|2021-02-11 08:38:10||91.32||91.34||91.34||91.32|8328
1613032700000|2021-02-11 08:38:20|91.4|91.4|91.36|91.3|91.4|91.4|91.36|91.3|8010
1613032740000|2021-02-11 08:39:00|91.34|91.26|91.36|91.34|91.38|91.34|91.3|91.26|28396
1613032750000|2021-02-11 08:39:10|91.38|91.36|91.4|91.38|91.42|91.38|91.38|91.36|7816
1613032760000|2021-02-11 08:39:20|91.42|91.4|91.44|91.4|91.44|91.42|91.42|91.4|22555
1613032780000|2021-02-11 08:39:40|91.42|91.38|91.4|91.32|91.42|91.38|91.4|91.3|6625
1613032790000|2021-02-11 08:39:50||91.34||91.34||91.34||91.34|0
1613032800000|2021-02-11 08:40:00|91.38|91.32|91.34|91.24|91.38|91.34|91.34|91.22|7410
1613032820000|2021-02-11 08:40:20|91.32||91.32||91.34||91.32||223
1613032830000|2021-02-11 08:40:30|91.3|91.2|91.26|91.22|91.3|91.24|91.24|91.2|16740
1613032840000|2021-02-11 08:40:40|91.3|91.2|91.32|91.24|91.32|91.26|91.3|91.2|5064
1613032850000|2021-02-11 08:40:50||91.26||91.26||91.26||91.26|0
1613032860000|2021-02-11 08:41:00|||||||||1078
1613032870000|2021-02-11 08:41:10|91.34|91.28|91.38|91.34|91.46|91.34|91.34|91.28|10381
1613032880000|2021-02-11 08:41:20|91.42|91.36|91.46|91.36|91.46|91.36|91.42|91.32|14835
1613032900000|2021-02-11 08:41:40||91.38||91.4||91.4||91.38|515
1613032910000|2021-02-11 08:41:50|91.48|91.42|91.42|91.32|91.48|91.44|91.42|91.28|26047
1613032920000|2021-02-11 08:42:00||91.34||91.36||91.36||91.34|1405
1613032930000|2021-02-11 08:42:10|91.4|91.34|91.36|91.26|91.4|91.36|91.36|91.24|4213
1613032940000|2021-02-11 08:42:20|91.34|91.22|91.34|91.24|91.34|91.24|91.34|91.22|172
1613032950000|2021-02-11 08:42:30|91.32|91.26|91.3|91.22|91.32|91.28|91.3|91.2|2041
1613032970000|2021-02-11 08:42:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|1819
1613032980000|2021-02-11 08:43:00|91.34|91.26|91.38|91.3|91.38|91.3|91.34|91.26|4897
1613032990000|2021-02-11 08:43:10|91.34|91.28|91.32|91.26|91.34|91.3|91.3|91.24|3840
1613033000000|2021-02-11 08:43:20|91.34|91.28|91.34|91.3|91.34|91.3|91.34|91.26|1472
1613033010000|2021-02-11 08:43:30|91.32|91.28|91.34|91.3|91.34|91.3|91.32|91.26|3880
1613033040000|2021-02-11 08:44:00|91.36|91.32|91.46|91.38|91.46|91.38|91.36|91.3|14138
1613033050000|2021-02-11 08:44:10|91.48|91.4|91.46|91.44|91.48|91.44|91.46|91.4|804
1613033060000|2021-02-11 08:44:20|91.48|91.46|91.52|91.46|91.54|91.48|91.48|91.44|7571
1613033070000|2021-02-11 08:44:30|||||||||510
1613033080000|2021-02-11 08:44:40|91.5|91.48|91.46|91.38|91.5|91.48|91.46|91.34|9309
1613033090000|2021-02-11 08:44:50|91.44|91.34|91.44|91.36|91.46|91.36|91.38|91.26|6581
1613033100000|2021-02-11 08:45:00|91.42||91.44||91.44||91.42||1860
1613033110000|2021-02-11 08:45:10|||||||||2000
1613033120000|2021-02-11 08:45:20|91.46|91.38|91.5|91.42|91.5|91.42|91.44|91.38|7705
1613033130000|2021-02-11 08:45:30|91.48|91.4|91.5|91.42|91.5|91.42|91.48|91.4|2853
1613033160000|2021-02-11 08:46:00|91.48||91.5||91.5||91.48||2671
1613033190000|2021-02-11 08:46:30|91.48||91.48||91.5||91.48||139
1613033220000|2021-02-11 08:47:00|91.46|91.4|91.4|91.34|91.46|91.4|91.4|91.32|3813
1613033230000|2021-02-11 08:47:10|91.44|91.36|91.44|91.38|91.46|91.4|91.44|91.36|1901
1613033240000|2021-02-11 08:47:20|91.46||91.44||91.46||91.44||10
1613033250000|2021-02-11 08:47:30|91.46|91.4|91.48|91.42|91.48|91.42|91.46|91.4|1848
1613033270000|2021-02-11 08:47:50|91.5|91.44|91.46|91.38|91.5|91.44|91.46|91.38|17964
1613033280000|2021-02-11 08:48:00|91.44|91.4|91.38|91.3|91.44|91.4|91.38|91.3|6785
1613033290000|2021-02-11 08:48:10||91.32||91.32||91.32||91.3|435
1613033300000|2021-02-11 08:48:20|91.36|91.3|91.36|91.3|91.36|91.3|91.36|91.3|2897
1613033310000|2021-02-11 08:48:30|91.38|91.32|91.46|91.42|91.5|91.42|91.38|91.32|39105
1613033330000|2021-02-11 08:48:50|91.44|91.4|91.44|91.36|91.46|91.4|91.4|91.32|27791
1613033340000|2021-02-11 08:49:00|||||||||3250
1613033360000|2021-02-11 08:49:20|||||||||27187
1613033370000|2021-02-11 08:49:30|91.42|91.34|91.4|91.36|91.42|91.36|91.4|91.34|9351
1613033380000|2021-02-11 08:49:40|91.42|91.4|91.5|91.44|91.62|91.52|91.42|91.4|22946
1613033390000|2021-02-11 08:49:50|91.48|91.4|91.5|91.48|91.52|91.5|91.48|91.38|24660
1613033400000|2021-02-11 08:50:00|91.52|91.46|91.5|91.42|91.52|91.48|91.5|91.4|22468
1613033410000|2021-02-11 08:50:10|91.48|91.44|91.5|91.4|91.5|91.44|91.48|91.36|4790
1613033420000|2021-02-11 08:50:20|91.48|91.36|91.48|91.42|91.48|91.42|91.48|91.36|0
1613033430000|2021-02-11 08:50:30||91.38||91.42||91.42||91.36|112
1613033440000|2021-02-11 08:50:40|91.46|91.4|91.6|91.54|91.6|91.54|91.44|91.38|44565
1613033450000|2021-02-11 08:50:50|91.62||91.62||91.62||91.62||0
1613033460000|2021-02-11 08:51:00|91.64|91.56|92|91.96|92|91.96|91.64|91.56|86724
1613033470000|2021-02-11 08:51:10|92.04|91.98|91.94|91.88|92.1|92.04|91.92|91.8|34861
1613033480000|2021-02-11 08:51:20|91.96|91.9|91.94|91.88|91.96|91.9|91.94|91.88|4857
1613033490000|2021-02-11 08:51:30||91.9||91.9||91.9||91.88|1614
1613033500000|2021-02-11 08:51:40|91.92|91.88|91.88|91.8|91.92|91.88|91.88|91.76|13398
1613033510000|2021-02-11 08:51:50|91.9|91.82|91.92|91.82|91.92|91.84|91.9|91.78|542
1613033530000|2021-02-11 08:52:10|91.94|91.84|91.96|91.9|91.98|91.9|91.92|91.84|20782
1613033540000|2021-02-11 08:52:20|91.98|91.92|92.1|92|92.1|92.02|91.98|91.92|3692
1613033550000|2021-02-11 08:52:30|92.12|92.02|92.1|92.04|92.12|92.04|92.1|92.02|13263
1613033560000|2021-02-11 08:52:40|92.08|92.02|91.98|91.9|92.1|92.04|91.96|91.86|11048
1613033570000|2021-02-11 08:52:50|91.96|91.86|91.96|91.9|91.96|91.9|91.96|91.86|0
1613033580000|2021-02-11 08:53:00|91.94|91.86|92|91.96|92.02|91.96|91.94|91.86|11351
1613033590000|2021-02-11 08:53:10|92.02|91.98|92.06|92|92.06|92|92.02|91.98|4198
1613033600000|2021-02-11 08:53:20|92.08|92.02|92.16|92.06|92.16|92.06|92.08|92.02|6214
1613033610000|2021-02-11 08:53:30|92.14||92.16||92.16||92.14||41
1613033630000|2021-02-11 08:53:50|92.14|92.04|92.1|92.02|92.14|92.04|92.1|92|12012
1613033640000|2021-02-11 08:54:00|92.08|92|92|91.92|92.08|92|92|91.9|9025
1613033650000|2021-02-11 08:54:10||91.94||91.94||91.94||91.94|0
1613033660000|2021-02-11 08:54:20|91.98|91.92|91.98|91.9|91.98|91.92|91.98|91.88|4500
1613033680000|2021-02-11 08:54:40|92|91.92|92.02|91.96|92.02|91.98|91.98|91.92|11524
1613033700000|2021-02-11 08:55:00|92.04|91.98|92.04|91.96|92.06|92|92.04|91.96|10494
1613033710000|2021-02-11 08:55:10|||||||||2000
1613033720000|2021-02-11 08:55:20|91.96|91.94|91.96|91.9|91.96|91.94|91.96|91.9|3560
1613033730000|2021-02-11 08:55:30|91.98|91.92|92.04|91.96|92.04|92|91.98|91.92|4727
1613033750000|2021-02-11 08:55:50|92.06|91.98|92.04|91.96|92.06|92.04|92.04|91.96|2168
1613033780000|2021-02-11 08:56:20|92.02|91.92|91.94|91.88|92.02|91.92|91.94|91.86|2717
1613033790000|2021-02-11 08:56:30|91.96||91.94||91.96||91.94||7
1613033820000|2021-02-11 08:57:00|91.92|91.84|91.98|91.9|91.98|91.92|91.86|91.8|10757
1613033830000|2021-02-11 08:57:10|||||||||3454
1613033840000|2021-02-11 08:57:20|91.96|91.88|91.9|91.84|91.96|91.88|91.88|91.8|12910
1613033850000|2021-02-11 08:57:30|91.92|91.86|91.98|91.9|91.98|91.9|91.92|91.86|7854
1613033860000|2021-02-11 08:57:40|91.96|91.86|91.96|91.88|91.96|91.88|91.94|91.86|1889
1613033870000|2021-02-11 08:57:50|91.92|91.86|91.92|91.84|91.92|91.86|91.92|91.82|1601
1613033880000|2021-02-11 08:58:00|91.9||91.9||91.9||91.9||25
1613033890000|2021-02-11 08:58:10|91.92|91.86|91.96|91.9|91.98|91.92|91.92|91.86|10300
1613033900000|2021-02-11 08:58:20|91.98||91.98||91.98||91.96||0
1613033910000|2021-02-11 08:58:30|91.96||91.96||91.98||91.96||100
1613033920000|2021-02-11 08:58:40|91.94|91.88|91.88|91.82|91.94|91.88|91.88|91.8|5591
1613033930000|2021-02-11 08:58:50|||||||||32350
1613033940000|2021-02-11 08:59:00|91.86|91.8|91.9|91.82|91.9|91.82|91.82|91.8|9025
1613033950000|2021-02-11 08:59:10|91.92|91.84|91.88|91.8|91.94|91.86|91.88|91.8|2012
1613033960000|2021-02-11 08:59:20||91.82||91.82||91.82||91.82|0
1613033970000|2021-02-11 08:59:30|91.9|91.8|91.84|91.8|91.9|91.8|91.82|91.8|3225
1613033980000|2021-02-11 08:59:40|91.88|91.84|91.84|91.82|91.9|91.84|91.84|91.8|5016
1613033990000|2021-02-11 08:59:50|91.82|91.8|91.8|91.76|91.82|91.8|91.8|91.74|5190
1613034000000|2021-02-11 09:00:00|91.78|91.72|91.76|91.74|91.78|91.74|91.76|91.72|2000
1613034010000|2021-02-11 09:00:10|91.74|91.7|91.76|91.7|91.76|91.72|91.74|91.7|2012
1613034020000|2021-02-11 09:00:20|91.72|91.68|91.74|91.62|91.76|91.72|91.72|91.62|5639
1613034030000|2021-02-11 09:00:30|91.76|91.64|91.76|91.7|91.78|91.7|91.74|91.64|5
1613034040000|2021-02-11 09:00:40|91.78|91.72|91.76|91.74|91.78|91.74|91.76|91.72|1908
1613034050000|2021-02-11 09:00:50||91.7||91.7||91.7||91.68|10000
1613034060000|2021-02-11 09:01:00||91.72||91.74||91.74||91.7|92
1613034070000|2021-02-11 09:01:10|91.74|91.7|91.74|91.64|91.74|91.72|91.74|91.64|100
1613034080000|2021-02-11 09:01:20||91.66||91.66||91.66||91.66|3
1613034090000|2021-02-11 09:01:30|91.76|91.68|91.76|91.7|91.76|91.7|91.76|91.68|42
1613034100000|2021-02-11 09:01:40|91.74|91.66|91.76|91.68|91.76|91.68|91.74|91.64|2251
1613034110000|2021-02-11 09:01:50|91.74|91.7|91.74|91.66|91.74|91.7|91.72|91.66|99
1613034120000|2021-02-11 09:02:00|91.72|91.68|91.7|91.64|91.72|91.68|91.7|91.62|2000
1613034130000|2021-02-11 09:02:10|||||||||6556
1613034150000|2021-02-11 09:02:30|||||||||423
1613034160000|2021-02-11 09:02:40|||||||||1072
1613034170000|2021-02-11 09:02:50|91.64|91.62|91.7|91.64|91.7|91.66|91.64|91.58|21949
1613034180000|2021-02-11 09:03:00|91.74|91.66|91.76|91.68|91.76|91.7|91.74|91.64|10134
1613034190000|2021-02-11 09:03:10|91.72|91.66|91.66|91.6|91.72|91.66|91.66|91.58|2000
1613034200000|2021-02-11 09:03:20|91.64|91.58|91.6|91.56|91.64|91.58|91.6|91.54|2517
1613034210000|2021-02-11 09:03:30|91.58|91.54|91.58|91.54|91.58|91.54|91.58|91.52|3704
1613034250000|2021-02-11 09:04:10|91.56|91.52|91.62|91.58|91.64|91.6|91.54|91.5|127454
1613034270000|2021-02-11 09:04:30|||||||||1074
1613034290000|2021-02-11 09:04:50|91.64|91.62|91.62|91.56|91.64|91.62|91.62|91.56|5931
1613034310000|2021-02-11 09:05:10|91.6|91.54|91.82|91.74|91.84|91.74|91.6|91.54|24397
1613034320000|2021-02-11 09:05:20|91.8|91.7|91.78|91.7|91.82|91.7|91.78|91.68|509
1613034360000|2021-02-11 09:06:00|91.8|91.72|91.8|91.74|91.8|91.74|91.8|91.72|1641
1613034420000|2021-02-11 09:07:00|91.82|91.76|91.86|91.8|91.86|91.84|91.82|91.76|27298
1613034430000|2021-02-11 09:07:10|91.88|91.82|91.88|91.84|91.92|91.88|91.88|91.82|15221
1613034440000|2021-02-11 09:07:20|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.8|2065
1613034450000|2021-02-11 09:07:30|91.84|91.8|91.82|91.76|91.84|91.8|91.8|91.7|19245
1613034470000|2021-02-11 09:07:50|91.8|91.72|91.76|91.7|91.82|91.72|91.76|91.68|4630
1613034480000|2021-02-11 09:08:00|91.74|91.66|91.68|91.62|91.74|91.66|91.66|91.62|12539
1613034490000|2021-02-11 09:08:10|91.66|91.64|91.66|91.6|91.66|91.64|91.66|91.6|0
1613034500000|2021-02-11 09:08:20|91.68|91.62|91.7|91.64|91.7|91.64|91.68|91.6|18313
1613034560000|2021-02-11 09:09:20|91.72|91.66|91.74|91.68|91.74|91.68|91.72|91.64|8594
1613034570000|2021-02-11 09:09:30|91.72|91.66|91.74|91.68|91.74|91.68|91.72|91.66|7250
1613034580000|2021-02-11 09:09:40|91.72|91.7|91.74|91.7|91.74|91.7|91.72|91.7|0
1613034590000|2021-02-11 09:09:50|91.76|91.68|91.74|91.68|91.76|91.68|91.74|91.68|1169
1613034630000|2021-02-11 09:10:30|91.76||91.76||91.76||91.76||70
1613034650000|2021-02-11 09:10:50|91.78|91.7|91.84|91.78|91.84|91.78|91.78|91.7|11261
1613034660000|2021-02-11 09:11:00|91.88|91.8|91.88|91.84|91.88|91.84|91.86|91.8|10647
1613034670000|2021-02-11 09:11:10|91.86|91.82|91.88|91.82|91.88|91.82|91.86|91.82|3299
1613034710000|2021-02-11 09:11:50|91.86|91.78|91.82|91.74|91.86|91.82|91.82|91.74|4005
1613034720000|2021-02-11 09:12:00|91.8|91.72|91.74|91.64|91.8|91.72|91.72|91.62|3353
1613034730000|2021-02-11 09:12:10|91.72|91.62|91.68|91.6|91.72|91.62|91.68|91.58|322
1613034750000|2021-02-11 09:12:30|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.56|30
1613034760000|2021-02-11 09:12:40|91.64|91.56|91.64|91.54|91.64|91.56|91.64|91.54|0
1613034770000|2021-02-11 09:12:50||91.56||91.56||91.56||91.56|0
1613034780000|2021-02-11 09:13:00|91.66|91.58|91.72|91.64|91.76|91.7|91.66|91.58|25968
1613034790000|2021-02-11 09:13:10|91.7||91.72||91.72||91.7||0
1613034810000|2021-02-11 09:13:30|91.7||91.7||91.72||91.7||745
1613034830000|2021-02-11 09:13:50|91.72|91.66|91.74|91.68|91.74|91.68|91.72|91.66|9734
1613034840000|2021-02-11 09:14:00|91.76|91.66|91.74|91.66|91.76|91.66|91.74|91.64|4978
1613034860000|2021-02-11 09:14:20|91.72|91.7|91.72|91.64|91.74|91.7|91.72|91.62|13004
1613034870000|2021-02-11 09:14:30|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.6|3
1613034880000|2021-02-11 09:14:40|91.68|91.6|91.68|91.58|91.68|91.6|91.68|91.56|900
1613034890000|2021-02-11 09:14:50|91.66||91.66||91.66||91.66||713
1613034900000|2021-02-11 09:15:00|91.68||91.68||91.68||91.66||0
1613034910000|2021-02-11 09:15:10|91.7|91.6|91.72|91.64|91.72|91.64|91.7|91.6|3878
1613034920000|2021-02-11 09:15:20|91.7|91.62|91.68|91.56|91.7|91.64|91.64|91.56|7496
1613034930000|2021-02-11 09:15:30|91.66|91.54|91.62|91.54|91.66|91.56|91.62|91.52|1633
1613034940000|2021-02-11 09:15:40|91.6||91.6||91.6||91.6||266
1613034960000|2021-02-11 09:16:00|91.58|91.52|91.48|91.42|91.58|91.52|91.48|91.4|32447
1613034970000|2021-02-11 09:16:10|91.46|91.4|91.46|91.38|91.48|91.4|91.46|91.36|3998
1613034980000|2021-02-11 09:16:20|91.44||91.44||91.44||91.44||3000
1613035000000|2021-02-11 09:16:40|91.42|91.34|91.42|91.36|91.42|91.36|91.42|91.34|4902
1613035010000|2021-02-11 09:16:50|91.4|91.34|91.42|91.36|91.44|91.42|91.4|91.34|14216
1613035020000|2021-02-11 09:17:00|91.44|91.38|91.54|91.44|91.56|91.46|91.44|91.38|23629
1613035030000|2021-02-11 09:17:10|91.5||91.5||91.5||91.5||364
1613035040000|2021-02-11 09:17:20|91.54|91.46|91.5|91.46|91.54|91.5|91.5|91.44|6837
1613035050000|2021-02-11 09:17:30|91.48|91.44|91.48|91.44|91.48|91.44|91.48|91.44|2582
1613035060000|2021-02-11 09:17:40|91.46|91.42|91.44|91.34|91.46|91.42|91.44|91.34|2887
1613035070000|2021-02-11 09:17:50|91.46|91.36|91.5|91.44|91.5|91.46|91.44|91.36|13915
1613035080000|2021-02-11 09:18:00|91.48|91.42|91.48|91.4|91.48|91.42|91.48|91.38|11783
1613035100000|2021-02-11 09:18:20||91.42||91.42||91.42||91.42|0
1613035120000|2021-02-11 09:18:40|91.5|91.44|91.52|91.44|91.52|91.48|91.5|91.42|8392
1613035130000|2021-02-11 09:18:50|91.5|91.42|91.48|91.4|91.5|91.44|91.46|91.4|15448
1613035140000|2021-02-11 09:19:00|91.5|91.42|91.52|91.44|91.52|91.46|91.48|91.42|4729
1613035170000|2021-02-11 09:19:30|91.5|91.4|91.46|91.38|91.5|91.4|91.46|91.36|4375
1613035200000|2021-02-11 09:20:00|||||||||4000
1613035210000|2021-02-11 09:20:10|91.48|91.4|91.56|91.48|91.56|91.48|91.48|91.4|15874
1613035220000|2021-02-11 09:20:20|91.54|91.46|91.48|91.4|91.56|91.46|91.48|91.38|5589
1613035230000|2021-02-11 09:20:30|||||||||4114
1613035240000|2021-02-11 09:20:40|91.5|91.42|91.54|91.48|91.54|91.52|91.5|91.42|12250
1613035250000|2021-02-11 09:20:50||91.46||91.46||91.46||91.46|0
1613035260000|2021-02-11 09:21:00|||||||||20
1613035270000|2021-02-11 09:21:10||91.5||91.5||91.5||91.5|500
1613035280000|2021-02-11 09:21:20|91.56|91.52|91.56|91.5|91.56|91.52|91.52|91.44|18296
1613035300000|2021-02-11 09:21:40|91.58|91.52|91.6|91.52|91.6|91.52|91.58|91.52|7038
1613035310000|2021-02-11 09:21:50|||||||||2963
1613035320000|2021-02-11 09:22:00|91.62|91.54|91.66|91.58|91.66|91.62|91.62|91.54|9214
1613035330000|2021-02-11 09:22:10|||||||||2166
1613035350000|2021-02-11 09:22:30|91.64|91.56|91.58|91.5|91.64|91.56|91.58|91.5|6138
1613035360000|2021-02-11 09:22:40|91.56||91.56||91.56||91.56||0
1613035370000|2021-02-11 09:22:50|91.54|91.48|91.48|91.4|91.54|91.48|91.48|91.4|9318
1613035380000|2021-02-11 09:23:00|91.46|91.42|91.48|91.42|91.48|91.42|91.46|91.4|3879
1613035400000|2021-02-11 09:23:20|91.5|91.44|91.5|91.44|91.5|91.44|91.5|91.44|3964
1613035410000|2021-02-11 09:23:30|91.52|91.46|91.54|91.48|91.54|91.5|91.5|91.44|20371
1613035440000|2021-02-11 09:24:00|||||||||291
1613035450000|2021-02-11 09:24:10|||||||||529
1613035460000|2021-02-11 09:24:20|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|381
1613035470000|2021-02-11 09:24:30|91.54|91.48|91.5|91.42|91.56|91.48|91.48|91.4|9508
1613035500000|2021-02-11 09:25:00|91.48||91.48||91.48||91.48||291
1613035520000|2021-02-11 09:25:20|91.46|91.4|91.44|91.36|91.46|91.42|91.44|91.36|9979
1613035550000|2021-02-11 09:25:50|91.42|91.34|91.42|91.34|91.42|91.34|91.4|91.34|4753
1613035600000|2021-02-11 09:26:40||91.36||91.34||91.36||91.34|1910
1613035630000|2021-02-11 09:27:10|91.4|91.36|91.34|91.3|91.42|91.36|91.3|91.24|12774
1613035650000|2021-02-11 09:27:30|91.32|91.26|91.28|91.22|91.34|91.3|91.28|91.2|3442
1613035660000|2021-02-11 09:27:40|91.26|91.2|91.22|91.14|91.26|91.22|91.22|91.14|10580
1613035670000|2021-02-11 09:27:50|91.2|91.12|91.2|91.1|91.2|91.12|91.2|91.1|6872
1613035680000|2021-02-11 09:28:00|91.18|91.08|91.16|91.08|91.18|91.08|91.16|91.08|5084
1613035700000|2021-02-11 09:28:20|||||||||5041
1613035710000|2021-02-11 09:28:30|||||||||5448
1613035740000|2021-02-11 09:29:00|91.14|91.06|91.1|91.04|91.14|91.08|91.1|91.02|44764
1613035750000|2021-02-11 09:29:10|91.08|91.02|91.08|91|91.12|91.06|91.04|91|215418
1613035760000|2021-02-11 09:29:20|91.1|91.02|91.16|91.06|91.18|91.08|91.1|91.02|52053
1613035770000|2021-02-11 09:29:30|91.14||91.12||91.14||91.12||2132
1613035780000|2021-02-11 09:29:40|91.14|91.08|91.12|91.06|91.16|91.08|91.12|91.06|8313
1613035790000|2021-02-11 09:29:50|91.16|91.08|91.14|91.12|91.16|91.12|91.14|91.08|7494
1613035800000|2021-02-11 09:30:00|91.16|91.1|91.16|91.08|91.16|91.1|91.14|91.06|9002
1613035810000|2021-02-11 09:30:10|91.14|91.06|91.18|91.14|91.18|91.14|91.14|91.04|32257
1613035820000|2021-02-11 09:30:20|91.2|91.16|91.24|91.18|91.28|91.24|91.2|91.16|33413
1613035830000|2021-02-11 09:30:30|91.26|91.2|91.28|91.22|91.3|91.26|91.26|91.2|13575
1613035870000|2021-02-11 09:31:10|91.26|91.2|91.26|91.16|91.26|91.2|91.26|91.14|4311
1613035880000|2021-02-11 09:31:20|91.24||91.22||91.24||91.22||51196
1613035900000|2021-02-11 09:31:40|91.2|91.14|91.2|91.12|91.2|91.14|91.18|91.1|1798
1613035910000|2021-02-11 09:31:50|91.18|91.14|91.2|91.14|91.2|91.14|91.18|91.12|6580
1613035920000|2021-02-11 09:32:00|91.22|91.16|91.26|91.18|91.26|91.22|91.22|91.16|13713
1613035930000|2021-02-11 09:32:10|91.24|91.16|91.2|91.14|91.24|91.18|91.2|91.14|5028
1613035960000|2021-02-11 09:32:40|91.18|91.12|91.22|91.16|91.24|91.16|91.14|91.1|61362
1613035970000|2021-02-11 09:32:50|91.2|91.14|91.22|91.16|91.22|91.16|91.2|91.14|3925
1613035980000|2021-02-11 09:33:00|||||||||6000
1613035990000|2021-02-11 09:33:10|91.24|91.18|91.24|91.18|91.24|91.2|91.2|91.16|17952
1613036010000|2021-02-11 09:33:30|91.22|91.16|91.2|91.12|91.22|91.16|91.2|91.1|10960
1613036030000|2021-02-11 09:33:50|||||||||15058
1613036040000|2021-02-11 09:34:00|91.18||91.18||91.2||91.18||1737
1613036060000|2021-02-11 09:34:20|||||||||3075
1613036080000|2021-02-11 09:34:40|91.16||91.18||91.18||91.16||1113
1613036110000|2021-02-11 09:35:10|||||||||113
1613036120000|2021-02-11 09:35:20|91.16|91.1|91.08|91.02|91.16|91.1|91.08|91|28648
1613036130000|2021-02-11 09:35:30|||||||||3005
1613036140000|2021-02-11 09:35:40|91.1|91.04|91.16|91.08|91.16|91.12|91.1|91.04|127441
1613036150000|2021-02-11 09:35:50|91.18|91.1|91.2|91.12|91.22|91.14|91.18|91.1|13056
1613036160000|2021-02-11 09:36:00|91.22||91.22||91.22||91.22||810
1613036170000|2021-02-11 09:36:10|91.2|91.14|91.18|91.14|91.22|91.14|91.18|91.14|170
1613036180000|2021-02-11 09:36:20|91.16|91.12|91.14|91.04|91.16|91.12|91.1|91.04|16569
1613036190000|2021-02-11 09:36:30||91.06||91.06||91.06||91.06|2173
1613036210000|2021-02-11 09:36:50|91.12|91.04|91.1|91.02|91.12|91.04|91.08|91|11124
1613036220000|2021-02-11 09:37:00|91.08|91|91.14|91.08|91.18|91.1|91.02|90.96|104602
1613036230000|2021-02-11 09:37:10|91.12|91.1|91.2|91.12|91.2|91.12|91.12|91.1|12099
1613036240000|2021-02-11 09:37:20|91.22|91.14|91.24|91.18|91.24|91.22|91.22|91.14|33094
1613036260000|2021-02-11 09:37:40|91.26|91.2|91.26|91.2|91.28|91.2|91.26|91.2|655
1613036270000|2021-02-11 09:37:50|91.24|91.18|91.22|91.18|91.24|91.18|91.22|91.18|2770
1613036280000|2021-02-11 09:38:00|91.2|91.16|91.18|91.1|91.22|91.18|91.16|91.08|28871
1613036300000|2021-02-11 09:38:20|91.16|91.08|91.1|91.02|91.16|91.1|91.1|91|4425
1613036310000|2021-02-11 09:38:30|91.08|91|91.08|91|91.08|91|91.08|91|3867
1613036320000|2021-02-11 09:38:40|91.06|91.02|91.08|91.02|91.08|91.02|91.06|91.02|8899
1613036330000|2021-02-11 09:38:50|91.1|91.04|91.14|91.06|91.16|91.06|91.1|91.04|10343
1613036370000|2021-02-11 09:39:30|91.16|91.08|91.14|91.06|91.16|91.08|91.12|91.06|4717
1613036400000|2021-02-11 09:40:00||91.08||91.08||91.08||91.08|3
1613036420000|2021-02-11 09:40:20|91.16|91.1|91.16|91.1|91.18|91.1|91.16|91.08|5075
1613036430000|2021-02-11 09:40:30|||||||||219
1613036450000|2021-02-11 09:40:50|91.14|91.14|91.18|91.1|91.18|91.14|91.14|91.1|1960
1613036460000|2021-02-11 09:41:00|91.16|91.08|91.16|91.1|91.16|91.1|91.12|91.04|6832
1613036470000|2021-02-11 09:41:10|91.14|91.06|91.14|91.04|91.14|91.06|91.12|91.04|1590
1613036480000|2021-02-11 09:41:20|91.12|91.08|91.12|91.02|91.14|91.08|91.12|91.02|443
1613036490000|2021-02-11 09:41:30|91.1|91.04|91.1|91.04|91.1|91.04|91.1|91.04|0
1613036500000|2021-02-11 09:41:40|91.08|91.02|91.08|91.02|91.1|91.02|91.08|91.02|4506
1613036510000|2021-02-11 09:41:50|91.06|91|91.06|91|91.06|91|91.04|91|4119
1613036520000|2021-02-11 09:42:00|91.02|90.98|90.96|90.92|91.04|90.98|90.96|90.9|21850
1613036530000|2021-02-11 09:42:10|90.94|90.9|90.98|90.92|90.98|90.94|90.94|90.9|58901
1613036540000|2021-02-11 09:42:20|90.96|90.9|90.94|90.9|90.96|90.9|90.92|90.86|11930
1613036560000|2021-02-11 09:42:40|90.96|90.94|91.08|91|91.1|91|90.96|90.94|95295
1613036570000|2021-02-11 09:42:50|||||||||13267
1613036590000|2021-02-11 09:43:10|||||||||423
1613036600000|2021-02-11 09:43:20|91.1|91.02|91.14|91.08|91.14|91.08|91.1|91.02|7630
1613036610000|2021-02-11 09:43:30|91.16|91.1|91.18|91.1|91.18|91.1|91.16|91.1|5344
1613036620000|2021-02-11 09:43:40|91.16||91.18||91.18||91.16||16449
1613036630000|2021-02-11 09:43:50|91.16|91.08|91.16|91.08|91.16|91.08|91.16|91.08|562
1613036650000|2021-02-11 09:44:10|91.18|91.1|91.16|91.12|91.22|91.16|91.16|91.1|42149
1613036670000|2021-02-11 09:44:30|91.2|91.16|91.22|91.18|91.22|91.18|91.2|91.12|5933
1613036690000|2021-02-11 09:44:50|91.18|91.16|91.28|91.22|91.28|91.22|91.18|91.16|14696
1613036700000|2021-02-11 09:45:00|91.26|91.2|91.24|91.2|91.26|91.2|91.24|91.18|1268
1613036720000|2021-02-11 09:45:20||91.18||91.2||91.2||91.18|1594
1613036740000|2021-02-11 09:45:40|91.26|91.22|91.34|91.26|91.34|91.28|91.26|91.22|11293
1613036750000|2021-02-11 09:45:50|91.36|91.28|91.4|91.32|91.4|91.32|91.36|91.28|5730
1613036760000|2021-02-11 09:46:00|91.38|91.3|91.36|91.3|91.38|91.3|91.36|91.28|5196
1613036770000|2021-02-11 09:46:10|91.34|91.26|91.32|91.24|91.36|91.28|91.26|91.18|12614
1613036780000|2021-02-11 09:46:20|91.3|91.28|91.28|91.2|91.32|91.28|91.28|91.16|10590
1613036790000|2021-02-11 09:46:30|91.26|91.18|91.26|91.18|91.26|91.18|91.26|91.16|2838
1613036800000|2021-02-11 09:46:40|91.24|91.16|91.22|91.16|91.26|91.18|91.22|91.16|340
1613036810000|2021-02-11 09:46:50|||||||||96
1613036820000|2021-02-11 09:47:00|91.2|91.14|91.22|91.16|91.22|91.16|91.2|91.14|13604
1613036850000|2021-02-11 09:47:30|91.24|91.2|91.28|91.22|91.28|91.24|91.24|91.2|14144
1613036860000|2021-02-11 09:47:40||91.24||91.24||91.24||91.24|2735
1613036870000|2021-02-11 09:47:50|91.3|91.26|91.3|91.28|91.3|91.28|91.3|91.26|6822
1613036880000|2021-02-11 09:48:00|91.32|91.3|91.34|91.3|91.36|91.32|91.3|91.28|84548
1613036890000|2021-02-11 09:48:10|||||||||3500
1613036900000|2021-02-11 09:48:20|91.36|91.32|91.36|91.32|91.38|91.32|91.34|91.3|12578
1613036930000|2021-02-11 09:48:50|91.38|91.34|91.38|91.34|91.38|91.34|91.38|91.32|3808
1613036950000|2021-02-11 09:49:10|91.4|91.36|91.34|91.26|91.4|91.36|91.34|91.24|11997
1613036970000|2021-02-11 09:49:30|||||||||109
1613037000000|2021-02-11 09:50:00|91.36|91.28|91.38|91.3|91.38|91.34|91.36|91.28|2549
1613037020000|2021-02-11 09:50:20|91.36|91.28|91.3|91.22|91.36|91.3|91.28|91.2|8628
1613037030000|2021-02-11 09:50:30|91.28||91.28||91.28||91.28||0
1613037050000|2021-02-11 09:50:50|91.26|91.2|91.24|91.16|91.26|91.2|91.24|91.16|2744
1613037060000|2021-02-11 09:51:00|91.22|91.14|91.28|91.2|91.28|91.2|91.2|91.14|37798
1613037070000|2021-02-11 09:51:10|91.3|91.22|91.3|91.26|91.3|91.26|91.3|91.22|3117
1613037080000|2021-02-11 09:51:20||91.22||91.24||91.24||91.22|3060
1613037100000|2021-02-11 09:51:40|||||||||1460
1613037120000|2021-02-11 09:52:00|||||||||4000
1613037130000|2021-02-11 09:52:10|91.28|91.22|91.24|91.18|91.28|91.22|91.24|91.16|2548
1613037140000|2021-02-11 09:52:20|||||||||531
1613037150000|2021-02-11 09:52:30|||||||||263
1613037180000|2021-02-11 09:53:00|91.22|91.16|91.2|91.12|91.22|91.16|91.2|91.12|7079
1613037200000|2021-02-11 09:53:20||91.14||91.14||91.14||91.14|156
1613037210000|2021-02-11 09:53:30|91.22|91.16|91.24|91.18|91.24|91.18|91.22|91.16|4862
1613037220000|2021-02-11 09:53:40|91.26|91.2|91.26|91.18|91.28|91.22|91.26|91.18|10461
1613037230000|2021-02-11 09:53:50|91.24||91.24||91.24||91.24||20
1613037240000|2021-02-11 09:54:00|91.26|91.16|91.16|91.08|91.26|91.16|91.16|91.08|7431
1613037260000|2021-02-11 09:54:20||91.06||91.06||91.06||91.06|3521
1613037280000|2021-02-11 09:54:40|91.14|91.08|91.14|91.08|91.14|91.08|91.14|91.08|165
1613037290000|2021-02-11 09:54:50|91.16|91.14|91.2|91.16|91.2|91.16|91.16|91.1|11114
1613037300000|2021-02-11 09:55:00|91.18|91.12|91.16|91.08|91.18|91.12|91.14|91.06|3289
1613037310000|2021-02-11 09:55:10|91.18||91.16||91.18||91.16||2728
1613037320000|2021-02-11 09:55:20|91.14||91.16||91.16||91.14||190
1613037330000|2021-02-11 09:55:30|91.14|91.06|91.14|91.08|91.16|91.08|91.14|91.06|38617
1613037340000|2021-02-11 09:55:40|||||||||10
1613037350000|2021-02-11 09:55:50|||||||||25714
1613037360000|2021-02-11 09:56:00|91.16|91.16|91.2|91.14|91.24|91.18|91.16|91.1|38453
1613037370000|2021-02-11 09:56:10|91.22|91.16|91.24|91.16|91.24|91.16|91.22|91.16|2500
1613037380000|2021-02-11 09:56:20|91.26|91.18|91.24|91.2|91.26|91.2|91.24|91.16|4182
1613037390000|2021-02-11 09:56:30|91.26|91.24|91.26|91.2|91.26|91.24|91.24|91.2|21010
1613037420000|2021-02-11 09:57:00|91.24|91.18|91.22|91.18|91.24|91.2|91.22|91.18|2320
1613037430000|2021-02-11 09:57:10|91.24|91.2|91.24|91.2|91.24|91.2|91.24|91.2|10340
1613037440000|2021-02-11 09:57:20|91.22|91.18|91.16|91.08|91.22|91.18|91.16|91.08|2037
1613037450000|2021-02-11 09:57:30|||||||||3090
1613037470000|2021-02-11 09:57:50|91.18|91.1|91.2|91.14|91.2|91.14|91.18|91.1|425
1613037480000|2021-02-11 09:58:00|||||||||6096
1613037510000|2021-02-11 09:58:30|91.18|91.12|91.18|91.1|91.2|91.14|91.18|91.08|9178
1613037530000|2021-02-11 09:58:50|||||||||2169
1613037550000|2021-02-11 09:59:10|||||||||1077
1613037570000|2021-02-11 09:59:30|||||||||536
1613037580000|2021-02-11 09:59:40|91.2|91.12|91.22|91.14|91.22|91.16|91.2|91.12|3017
1613037590000|2021-02-11 09:59:50|91.2|91.12|91.18|91.12|91.2|91.18|91.18|91.1|79396
1613037600000|2021-02-11 10:00:00|91.2|91.14|91.22|91.16|91.26|91.22|91.2|91.14|56067
1613037640000|2021-02-11 10:00:40|||||||||1879
1613037670000|2021-02-11 10:01:10|91.2|91.14|91.2|91.1|91.2|91.14|91.2|91.1|5187
1613037690000|2021-02-11 10:01:30|91.18|91.12|91.18|91.1|91.18|91.12|91.18|91.1|14253
1613037700000|2021-02-11 10:01:40|91.2|91.12|91.2|91.14|91.22|91.14|91.2|91.12|8292
1613037710000|2021-02-11 10:01:50|91.18|91.12|91.2|91.14|91.2|91.14|91.18|91.12|10408
1613037750000|2021-02-11 10:02:30|91.22|91.16|91.2|91.14|91.22|91.18|91.2|91.14|29102
1613037760000|2021-02-11 10:02:40||91.16||91.16||91.18||91.16|110043
1613037770000|2021-02-11 10:02:50||91.14||91.12||91.14||91.12|2927
1613037780000|2021-02-11 10:03:00|91.22|91.22|91.24|91.16|91.26|91.22|91.22|91.14|33028
1613037790000|2021-02-11 10:03:10|91.26|91.24|91.24|91.2|91.26|91.24|91.22|91.16|166633
1613037810000|2021-02-11 10:03:30|91.22|91.18|91.18|91.1|91.24|91.2|91.18|91.1|30619
1613037820000|2021-02-11 10:03:40|91.16||91.16||91.16||91.16||0
1613037860000|2021-02-11 10:04:20|91.14|91.08|91.4|91.32|91.4|91.32|91.14|91.06|212929
1613037870000|2021-02-11 10:04:30||91.34||91.34||91.34||91.34|20
1613037880000|2021-02-11 10:04:40|91.38|91.36|91.38|91.34|91.38|91.36|91.38|91.34|9012
1613037890000|2021-02-11 10:04:50|91.4||91.4||91.4||91.4||520
1613037900000|2021-02-11 10:05:00|91.38|91.32|91.36|91.28|91.38|91.32|91.36|91.28|12728
1613037910000|2021-02-11 10:05:10|91.32|91.3|91.36|91.3|91.36|91.3|91.32|91.3|221
1613037930000|2021-02-11 10:05:30||91.28||91.28||91.28||91.28|1519
1613037940000|2021-02-11 10:05:40|91.38|91.34|91.38|91.34|91.38|91.34|91.38|91.34|1008
1613037960000|2021-02-11 10:06:00|91.4|91.36|91.42|91.36|91.42|91.36|91.4|91.36|12635
1613037970000|2021-02-11 10:06:10|91.4|91.34|91.36|91.3|91.4|91.34|91.36|91.3|5393
1613037980000|2021-02-11 10:06:20|91.34|91.28|91.34|91.3|91.34|91.3|91.3|91.24|2626
1613037990000|2021-02-11 10:06:30|91.36|91.26|91.38|91.34|91.38|91.34|91.36|91.26|20848
1613038000000|2021-02-11 10:06:40|91.42|91.36|91.42|91.36|91.42|91.36|91.42|91.36|1549
1613038010000|2021-02-11 10:06:50|91.4|91.38|91.42|91.36|91.44|91.38|91.4|91.36|59765
1613038030000|2021-02-11 10:07:10|91.4|91.34|91.44|91.36|91.46|91.4|91.36|91.34|422196
1613038040000|2021-02-11 10:07:20|91.42|91.34|91.4|91.36|91.42|91.36|91.4|91.34|5706
1613038060000|2021-02-11 10:07:40|91.42|91.38|91.46|91.38|91.46|91.4|91.4|91.36|65350
1613038080000|2021-02-11 10:08:00|||||||||2500
1613038090000|2021-02-11 10:08:10||91.4||91.38||91.4||91.38|165
1613038100000|2021-02-11 10:08:20||91.4||91.38||91.4||91.38|4106
1613038110000|2021-02-11 10:08:30|91.48|91.4|91.48|91.44|91.48|91.44|91.48|91.4|1755
1613038130000|2021-02-11 10:08:50|91.5|91.46|91.54|91.5|91.54|91.5|91.5|91.46|23501
1613038150000|2021-02-11 10:09:10|91.52|91.48|91.54|91.46|91.54|91.5|91.52|91.42|20334
1613038160000|2021-02-11 10:09:20|||||||||334
1613038170000|2021-02-11 10:09:30|91.52|91.44|91.46|91.38|91.52|91.44|91.46|91.38|5584
1613038180000|2021-02-11 10:09:40|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.34|0
1613038200000|2021-02-11 10:10:00|91.46||91.46||91.46||91.46||5
1613038210000|2021-02-11 10:10:10|91.44||91.44||91.44||91.44||250
1613038230000|2021-02-11 10:10:30|91.46||91.46||91.46||91.46||50
1613038260000|2021-02-11 10:11:00|91.48|91.38|91.5|91.44|91.5|91.44|91.46|91.38|5628
1613038280000|2021-02-11 10:11:20|||||||||985
1613038290000|2021-02-11 10:11:30|91.48|91.42|91.44|91.36|91.48|91.42|91.44|91.34|7513
1613038300000|2021-02-11 10:11:40|||||||||546
1613038310000|2021-02-11 10:11:50|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.32|0
1613038320000|2021-02-11 10:12:00|||||||||11500
1613038330000|2021-02-11 10:12:10|91.4|91.32|91.34|91.26|91.4|91.34|91.34|91.24|3713
1613038340000|2021-02-11 10:12:20|91.32|91.24|91.3|91.22|91.32|91.24|91.3|91.2|30
1613038350000|2021-02-11 10:12:30|91.28|91.2|91.26|91.2|91.3|91.2|91.26|91.18|2842
1613038360000|2021-02-11 10:12:40|91.24||91.24||91.24||91.24||0
1613038370000|2021-02-11 10:12:50|91.26||91.26||91.26||91.24||2152
1613038380000|2021-02-11 10:13:00|91.28|91.22|91.32|91.24|91.34|91.28|91.28|91.22|11184
1613038410000|2021-02-11 10:13:30|||||||||960
1613038440000|2021-02-11 10:14:00|91.3||91.32||91.32||91.3||12530
1613038450000|2021-02-11 10:14:10|||||||||2207
1613038480000|2021-02-11 10:14:40|91.3|91.22|91.32|91.24|91.32|91.24|91.3|91.22|127
1613038500000|2021-02-11 10:15:00|91.3|91.22|91.32|91.24|91.32|91.24|91.3|91.22|2157
1613038510000|2021-02-11 10:15:10|91.3||91.3||91.3||91.3||503
1613038520000|2021-02-11 10:15:20|||||||||32672
1613038540000|2021-02-11 10:15:40||91.26||91.26||91.26||91.26|426
1613038550000|2021-02-11 10:15:50|91.32|91.28|91.34|91.3|91.36|91.3|91.32|91.28|4744
1613038560000|2021-02-11 10:16:00||91.28||91.3||91.3||91.28|0
1613038580000|2021-02-11 10:16:20|91.32|91.28|91.32|91.26|91.32|91.28|91.32|91.24|28889
1613038610000|2021-02-11 10:16:50|91.34|91.28|91.34|91.3|91.34|91.3|91.32|91.28|10805
1613038620000|2021-02-11 10:17:00|91.32|91.28|91.3|91.26|91.32|91.28|91.3|91.24|4602
1613038640000|2021-02-11 10:17:20|||||||||21782
1613038660000|2021-02-11 10:17:40|91.32|91.28|91.34|91.28|91.34|91.28|91.32|91.28|13419
1613038690000|2021-02-11 10:18:10|91.32|91.26|91.26|91.2|91.32|91.26|91.26|91.2|7484
1613038700000|2021-02-11 10:18:20|91.24||91.26||91.26||91.24||6865
1613038730000|2021-02-11 10:18:50|91.24|91.16|91.24|91.16|91.26|91.16|91.24|91.14|10202
1613038760000|2021-02-11 10:19:20|||||||||11000
1613038790000|2021-02-11 10:19:50|91.22|91.14|91.22|91.16|91.22|91.16|91.22|91.14|7649
1613038810000|2021-02-11 10:20:10|91.2|91.14|91.2|91.16|91.2|91.16|91.2|91.14|10068
1613038820000|2021-02-11 10:20:20|91.22||91.2||91.22||91.2||1627
1613038830000|2021-02-11 10:20:30|||||||||3547
1613038840000|2021-02-11 10:20:40|91.22|91.18|91.2|91.18|91.24|91.18|91.2|91.18|7421
1613038860000|2021-02-11 10:21:00|91.18|91.16|91.18|91.1|91.2|91.16|91.18|91.1|5919
1613038870000|2021-02-11 10:21:10|91.16||91.16||91.16||91.16||700
1613038880000|2021-02-11 10:21:20|91.14|91.08|91.12|91.06|91.14|91.08|91.12|91.06|7946
1613038890000|2021-02-11 10:21:30|||||||||1659
1613038900000|2021-02-11 10:21:40|||||||||2000
1613038910000|2021-02-11 10:21:50|91.1||91.1||91.1||91.1||6037
1613038930000|2021-02-11 10:22:10|91.08|91.04|90.98|90.94|91.08|91.04|90.98|90.92|31642
1613038940000|2021-02-11 10:22:20|||||||||2500
1613038970000|2021-02-11 10:22:50|||||||||62
1613038980000|2021-02-11 10:23:00|||||||||511
1613038990000|2021-02-11 10:23:10|91|91|91.02|90.96|91.04|91|90.98|90.92|47348
1613039010000|2021-02-11 10:23:30|91|90.94|90.96|90.92|91|90.94|90.96|90.92|2423
1613039020000|2021-02-11 10:23:40|90.94|90.9|90.96|90.9|90.96|90.92|90.92|90.88|4849
1613039050000|2021-02-11 10:24:10|||||||||659
1613039070000|2021-02-11 10:24:30|90.94|90.88|90.96|90.9|90.96|90.9|90.94|90.86|6467
1613039080000|2021-02-11 10:24:40|90.98|90.92|91|90.96|91|90.96|90.96|90.92|8893
1613039090000|2021-02-11 10:24:50|91.02|90.98|91.06|91|91.06|91.02|91.02|90.98|4060
1613039100000|2021-02-11 10:25:00|91.08|91.02|91.12|91.06|91.12|91.06|91.08|91.02|3785
1613039110000|2021-02-11 10:25:10||91.08||91.08||91.08||91.08|194
1613039120000|2021-02-11 10:25:20||91.06||91.06||91.06||91.06|8718
1613039130000|2021-02-11 10:25:30|91.14|91.08|91.12|91.06|91.18|91.12|91.12|91.06|13765
1613039150000|2021-02-11 10:25:50|91.14|91.08|91.14|91.1|91.16|91.1|91.14|91.08|5953
1613039160000|2021-02-11 10:26:00|91.12|91.08|91.12|91.04|91.12|91.1|91.12|91.04|4053
1613039180000|2021-02-11 10:26:20|91.1|91.02|91.08|91.02|91.1|91.02|91.08|91|13435
1613039190000|2021-02-11 10:26:30|||||||||2780
1613039220000|2021-02-11 10:27:00||91.04||91.04||91.04||91.02|1098
1613039240000|2021-02-11 10:27:20|91.06|91.02|91.08|91.02|91.08|91.04|91.06|91|12557
1613039250000|2021-02-11 10:27:30|91.1|91.04|91.16|91.1|91.16|91.12|91.1|91.04|23465
1613039270000|2021-02-11 10:27:50|91.18|91.12|91.2|91.14|91.22|91.14|91.18|91.12|9996
1613039280000|2021-02-11 10:28:00|91.16||91.16||91.2||91.16||131
1613039290000|2021-02-11 10:28:10|91.14|91.12|91.1|91.06|91.14|91.12|91.1|91.04|11507
1613039310000|2021-02-11 10:28:30|91.12|91.08|91.12|91.08|91.12|91.08|91.12|91.08|5879
1613039320000|2021-02-11 10:28:40||91.06||91.04||91.06||91.04|798
1613039330000|2021-02-11 10:28:50||91.06||91.06||91.06||91.06|0
1613039340000|2021-02-11 10:29:00|91.14|91.08|91.16|91.1|91.18|91.1|91.14|91.08|11268
1613039350000|2021-02-11 10:29:10|91.18|91.14|91.18|91.14|91.18|91.14|91.18|91.14|14433
1613039360000|2021-02-11 10:29:20|||||||||3191
1613039370000|2021-02-11 10:29:30|91.2|91.16|91.26|91.22|91.26|91.22|91.2|91.16|15877
1613039380000|2021-02-11 10:29:40|91.28|91.24|91.32|91.24|91.32|91.24|91.28|91.24|3747
1613039400000|2021-02-11 10:30:00|||||||||2715
1613039430000|2021-02-11 10:30:30|||||||||1618
1613039440000|2021-02-11 10:30:40|91.34|91.26|91.42|91.36|91.42|91.36|91.34|91.26|13237
1613039460000|2021-02-11 10:31:00|91.44|91.38|91.44|91.38|91.48|91.38|91.44|91.38|6118
1613039470000|2021-02-11 10:31:10|91.42|91.36|91.44|91.36|91.44|91.36|91.42|91.36|1843
1613039480000|2021-02-11 10:31:20||91.38||91.38||91.38||91.38|0
1613039490000|2021-02-11 10:31:30|91.42|91.36|91.44|91.36|91.44|91.36|91.42|91.36|5223
1613039500000|2021-02-11 10:31:40|91.46|91.38|91.52|91.46|91.54|91.46|91.46|91.38|53822
1613039510000|2021-02-11 10:31:50|91.5|91.44|91.46|91.42|91.5|91.44|91.46|91.4|7920
1613039520000|2021-02-11 10:32:00|91.4|91.4|91.46|91.4|91.46|91.4|91.4|91.36|9804
1613039540000|2021-02-11 10:32:20|91.44||91.44||91.44||91.44||24
1613039560000|2021-02-11 10:32:40|91.42|91.38|91.4|91.34|91.42|91.38|91.4|91.34|168
1613039590000|2021-02-11 10:33:10|91.34|91.32|91.38|91.3|91.38|91.32|91.34|91.3|2730
1613039600000|2021-02-11 10:33:20|91.36||91.36||91.36||91.36||25
1613039640000|2021-02-11 10:34:00|91.3|91.28|91.36|91.28|91.36|91.28|91.3|91.26|2468
1613039720000|2021-02-11 10:35:20|91.38|91.3|91.46|91.4|91.46|91.4|91.38|91.3|10066
1613039730000|2021-02-11 10:35:30|91.44|91.42|91.44|91.4|91.44|91.42|91.44|91.4|0
1613039770000|2021-02-11 10:36:10||91.42||91.42||91.42||91.4|3030
1613039810000|2021-02-11 10:36:50|91.42|91.38|91.42|91.36|91.42|91.38|91.42|91.36|2782
1613039850000|2021-02-11 10:37:30|91.44|91.4|91.42|91.4|91.44|91.4|91.42|91.38|7850
1613039860000|2021-02-11 10:37:40|91.44||91.42||91.44||91.42||2688
1613039870000|2021-02-11 10:37:50||91.38||91.38||91.38||91.38|876
1613039880000|2021-02-11 10:38:00|91.44|91.4|91.5|91.42|91.5|91.44|91.44|91.4|5013
1613039890000|2021-02-11 10:38:10|||||||||1094
1613039900000|2021-02-11 10:38:20||91.44||91.44||91.46||91.44|5197
1613039910000|2021-02-11 10:38:30|91.52|91.46|91.54|91.44|91.54|91.46|91.52|91.44|0
1613039920000|2021-02-11 10:38:40|91.48|91.42|91.5|91.42|91.52|91.42|91.48|91.42|0
1613039940000|2021-02-11 10:39:00|91.48|91.4|91.48|91.4|91.48|91.4|91.48|91.4|2081
1613039970000|2021-02-11 10:39:30|||||||||913
1613039990000|2021-02-11 10:39:50|91.5|91.42|91.48|91.42|91.5|91.42|91.48|91.42|655
1613040010000|2021-02-11 10:40:10|91.46|91.4|91.42|91.36|91.46|91.4|91.42|91.34|1771
1613040030000|2021-02-11 10:40:30|91.44|91.34|91.44|91.36|91.46|91.36|91.44|91.34|1922
1613040040000|2021-02-11 10:40:40||91.34||91.34||91.34||91.34|34
1613040050000|2021-02-11 10:40:50|91.42||91.42||91.42||91.42||133
1613040060000|2021-02-11 10:41:00||91.36||91.36||91.36||91.36|0
1613040080000|2021-02-11 10:41:20||91.34||91.34||91.34||91.34|0
1613040100000|2021-02-11 10:41:40||91.36||91.36||91.36||91.36|0
1613040120000|2021-02-11 10:42:00|91.44|91.38|91.48|91.42|91.48|91.44|91.44|91.38|17378
1613040150000|2021-02-11 10:42:30|||||||||1200
1613040160000|2021-02-11 10:42:40|91.46|91.4|91.4|91.34|91.48|91.4|91.4|91.34|8878
1613040180000|2021-02-11 10:43:00|91.34|91.3|91.36|91.3|91.4|91.3|91.34|91.26|9098
1613040190000|2021-02-11 10:43:10|91.38|91.32|91.46|91.38|91.46|91.38|91.38|91.32|11027
1613040200000|2021-02-11 10:43:20|91.48|91.4|91.46|91.36|91.48|91.4|91.46|91.36|717
1613040210000|2021-02-11 10:43:30|91.44|91.34|91.42|91.34|91.44|91.34|91.42|91.34|4
1613040230000|2021-02-11 10:43:50||91.32||91.32||91.32||91.32|68
1613040240000|2021-02-11 10:44:00|91.44|91.34|91.44|91.34|91.44|91.34|91.44|91.34|2215
1613040250000|2021-02-11 10:44:10||91.36||91.38||91.38||91.36|10
1613040260000|2021-02-11 10:44:20|||||||||1973
1613040280000|2021-02-11 10:44:40||91.36||91.36||91.36||91.36|9250
1613040310000|2021-02-11 10:45:10||91.38||91.4||91.4||91.38|180
1613040320000|2021-02-11 10:45:20|91.46||91.48||91.48||91.46||21
1613040330000|2021-02-11 10:45:30|91.5|91.42|91.5|91.44|91.5|91.46|91.5|91.42|5741
1613040350000|2021-02-11 10:45:50|91.52|91.46|91.52|91.46|91.52|91.46|91.52|91.46|1141
1613040360000|2021-02-11 10:46:00|91.5|91.44|91.52|91.42|91.52|91.46|91.46|91.4|5049
1613040370000|2021-02-11 10:46:10|91.5||91.52||91.52||91.5||0
1613040380000|2021-02-11 10:46:20|91.5||91.5||91.5||91.5||100
1613040390000|2021-02-11 10:46:30|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|0
1613040400000|2021-02-11 10:46:40|91.5||91.5||91.5||91.5||1000
1613040410000|2021-02-11 10:46:50|91.52||91.5||91.52||91.5||335
1613040440000|2021-02-11 10:47:20|91.52||91.52||91.52||91.52||50
1613040450000|2021-02-11 10:47:30|91.5|91.42|91.48|91.4|91.52|91.44|91.42|91.36|57188
1613040460000|2021-02-11 10:47:40|91.46||91.46||91.46||91.46||0
1613040470000|2021-02-11 10:47:50|91.48||91.44||91.48||91.44||0
1613040510000|2021-02-11 10:48:30|||||||||95
1613040530000|2021-02-11 10:48:50|91.42|91.38|91.4|91.32|91.42|91.38|91.38|91.3|2850
1613040540000|2021-02-11 10:49:00|91.38|91.3|91.36|91.28|91.4|91.3|91.36|91.26|700
1613040550000|2021-02-11 10:49:10|||||||||55
1613040560000|2021-02-11 10:49:20|91.38||91.38||91.38||91.36||410
1613040570000|2021-02-11 10:49:30|91.36|91.26|91.32|91.22|91.36|91.26|91.32|91.22|4445
1613040580000|2021-02-11 10:49:40|91.3|91.2|91.3|91.22|91.3|91.22|91.3|91.2|50
1613040590000|2021-02-11 10:49:50|91.28|91.2|91.28|91.2|91.28|91.2|91.28|91.2|0
1613040600000|2021-02-11 10:50:00|91.3|91.22|91.3|91.24|91.3|91.26|91.26|91.2|5371
1613040630000|2021-02-11 10:50:30|91.32|91.26|91.4|91.32|91.4|91.36|91.32|91.26|17013
1613040670000|2021-02-11 10:51:10|91.42|91.34|91.44|91.4|91.44|91.4|91.42|91.34|4033
1613040680000|2021-02-11 10:51:20||91.36||91.38||91.38||91.36|50
1613040700000|2021-02-11 10:51:40|91.42|91.4|91.44|91.38|91.44|91.4|91.42|91.36|675
1613040710000|2021-02-11 10:51:50|91.42||91.42||91.42||91.42||0
1613040720000|2021-02-11 10:52:00||91.36||91.38||91.38||91.36|0
1613040730000|2021-02-11 10:52:10||91.36||91.36||91.36||91.36|0
1613040760000|2021-02-11 10:52:40||91.38||91.38||91.38||91.38|11
1613040790000|2021-02-11 10:53:10|91.44||91.44||91.44||91.44||37
1613040820000|2021-02-11 10:53:40|91.46|91.4|91.46|91.42|91.46|91.42|91.46|91.4|1583
1613040830000|2021-02-11 10:53:50|91.44|91.4|91.44|91.4|91.44|91.4|91.44|91.4|0
1613040850000|2021-02-11 10:54:10||91.38||91.4||91.4||91.36|925
1613040870000|2021-02-11 10:54:30|||||||||767
1613040890000|2021-02-11 10:54:50||91.42||91.42||91.42||91.42|6
1613040900000|2021-02-11 10:55:00||91.4||91.4||91.4||91.4|0
1613040940000|2021-02-11 10:55:40|91.46|91.42|91.44|91.42|91.48|91.44|91.44|91.4|7163
1613040950000|2021-02-11 10:55:50|91.46|91.44|91.48|91.44|91.52|91.44|91.46|91.42|6372
1613040960000|2021-02-11 10:56:00|91.52|91.48|91.54|91.5|91.54|91.5|91.5|91.48|10621
1613040970000|2021-02-11 10:56:10|91.56|91.52|91.58|91.52|91.58|91.56|91.56|91.5|4441
1613040980000|2021-02-11 10:56:20|91.56|91.5|91.58|91.52|91.58|91.56|91.56|91.5|5941
1613040990000|2021-02-11 10:56:30|91.56|91.5|91.58|91.52|91.58|91.52|91.56|91.5|529
1613041010000|2021-02-11 10:56:50|91.56|91.5|91.56|91.5|91.58|91.5|91.56|91.5|2968
1613041020000|2021-02-11 10:57:00||91.52||91.5||91.52||91.5|0
1613041040000|2021-02-11 10:57:20|||||||||2168
1613041050000|2021-02-11 10:57:30||91.52||91.52||91.52||91.5|1053
1613041070000|2021-02-11 10:57:50|91.54|91.5|91.56|91.5|91.56|91.52|91.54|91.5|2010
1613041090000|2021-02-11 10:58:10|91.54||91.54||91.54||91.54||109
1613041100000|2021-02-11 10:58:20|91.56||91.54||91.56||91.54||1
1613041110000|2021-02-11 10:58:30|91.56||91.56||91.56||91.56||160
1613041140000|2021-02-11 10:59:00|91.54||91.56||91.56||91.54||2634
1613041160000|2021-02-11 10:59:20|91.54||91.54||91.54||91.54||245
1613041180000|2021-02-11 10:59:40|91.52|91.48|91.48|91.42|91.52|91.48|91.48|91.42|8229
1613041190000|2021-02-11 10:59:50|91.42|91.4|91.38|91.32|91.42|91.4|91.36|91.26|5242
1613041200000|2021-02-11 11:00:00|91.4||91.38||91.4||91.38||192
1613041220000|2021-02-11 11:00:20|91.4|91.34|91.5|91.44|91.56|91.48|91.4|91.34|20492
1613041240000|2021-02-11 11:00:40|||||||||633
1613041250000|2021-02-11 11:00:50|91.52|91.46|91.58|91.5|91.58|91.5|91.52|91.46|5723
1613041260000|2021-02-11 11:01:00|91.56||91.56||91.56||91.56||35
1613041270000|2021-02-11 11:01:10|91.58||91.58||91.58||91.56||0
1613041290000|2021-02-11 11:01:30|91.6|91.52|91.64|91.58|91.66|91.6|91.6|91.5|22637
1613041300000|2021-02-11 11:01:40|91.66||91.66||91.66||91.64||163
1613041320000|2021-02-11 11:02:00||91.6||91.6||91.6||91.6|243
1613041330000|2021-02-11 11:02:10|91.64|91.58|91.66|91.58|91.66|91.58|91.64|91.56|2745
1613041340000|2021-02-11 11:02:20|91.64||91.64||91.64||91.64||200
1613041350000|2021-02-11 11:02:30|91.62|91.56|91.58|91.52|91.62|91.56|91.58|91.52|6528
1613041360000|2021-02-11 11:02:40|91.52|91.5|91.52|91.46|91.52|91.5|91.52|91.46|8544
1613041370000|2021-02-11 11:02:50|91.5|91.44|91.52|91.44|91.52|91.44|91.5|91.44|1955
1613041400000|2021-02-11 11:03:20|91.5|91.46|91.58|91.5|91.6|91.5|91.5|91.46|1869
1613041410000|2021-02-11 11:03:30|91.6||91.58||91.6||91.58||0
1613041420000|2021-02-11 11:03:40|91.6|91.52|91.64|91.54|91.64|91.54|91.6|91.52|533
1613041430000|2021-02-11 11:03:50|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.56|10
1613041440000|2021-02-11 11:04:00|91.64||91.64||91.66||91.64||12112
1613041450000|2021-02-11 11:04:10||91.54||91.56||91.56||91.54|1000
1613041480000|2021-02-11 11:04:40|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|231
1613041490000|2021-02-11 11:04:50|91.64||91.64||91.64||91.64||0
1613041500000|2021-02-11 11:05:00|91.66|91.6|91.66|91.6|91.66|91.6|91.66|91.6|130
1613041510000|2021-02-11 11:05:10|91.64|91.62|91.52|91.48|91.66|91.62|91.48|91.42|58722
1613041520000|2021-02-11 11:05:20|91.56|91.5|91.62|91.58|91.62|91.58|91.56|91.5|6507
1613041530000|2021-02-11 11:05:30|91.64|91.6|91.66|91.6|91.66|91.6|91.64|91.6|1432
1613041540000|2021-02-11 11:05:40|||||||||944
1613041550000|2021-02-11 11:05:50|91.64|91.58|91.64|91.54|91.64|91.58|91.64|91.54|4858
1613041560000|2021-02-11 11:06:00|91.62|91.52|91.58|91.5|91.62|91.52|91.58|91.5|0
1613041570000|2021-02-11 11:06:10|91.56|91.52|91.58|91.5|91.58|91.52|91.56|91.5|75
1613041580000|2021-02-11 11:06:20||91.52||91.52||91.52||91.52|0
1613041590000|2021-02-11 11:06:30|91.6||91.6||91.6||91.6||0
1613041640000|2021-02-11 11:07:20|91.62|91.54|91.66|91.56|91.66|91.56|91.62|91.54|5322
1613041650000|2021-02-11 11:07:30|91.64|91.58|91.64|91.6|91.66|91.6|91.64|91.58|0
1613041690000|2021-02-11 11:08:10|91.66|91.58|91.64|91.58|91.66|91.6|91.64|91.58|1950
1613041710000|2021-02-11 11:08:30|91.62|91.56|91.6|91.54|91.62|91.56|91.6|91.54|0
1613041740000|2021-02-11 11:09:00|||||||||3000
1613041780000|2021-02-11 11:09:40||91.52||91.52||91.52||91.52|2416
1613041790000|2021-02-11 11:09:50|91.58|91.5|91.6|91.52|91.6|91.52|91.58|91.5|8
1613041800000|2021-02-11 11:10:00|91.58||91.58||91.6||91.58||0
1613041810000|2021-02-11 11:10:10|91.6|91.54|91.62|91.54|91.62|91.54|91.6|91.54|1994
1613041860000|2021-02-11 11:11:00|91.64|91.56|91.66|91.6|91.66|91.62|91.64|91.56|9628
1613041870000|2021-02-11 11:11:10|91.68|91.62|91.68|91.62|91.68|91.64|91.68|91.6|4000
1613041880000|2021-02-11 11:11:20|91.66||91.66||91.66||91.66||0
1613041910000|2021-02-11 11:11:50|91.64|91.6|91.62|91.56|91.64|91.62|91.62|91.56|2459
1613041920000|2021-02-11 11:12:00|91.66|91.58|91.68|91.6|91.68|91.62|91.66|91.58|191
1613041950000|2021-02-11 11:12:30|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|497
1613041960000|2021-02-11 11:12:40|||||||||2546
1613041970000|2021-02-11 11:12:50|||||||||857
1613041990000|2021-02-11 11:13:10||91.6||91.58||91.6||91.58|2535
1613042000000|2021-02-11 11:13:20||91.6||91.6||91.6||91.6|0
1613042030000|2021-02-11 11:13:50|91.64|91.58|91.62|91.56|91.64|91.58|91.62|91.56|3091
1613042050000|2021-02-11 11:14:10||91.54||91.56||91.56||91.54|1029
1613042060000|2021-02-11 11:14:20|91.58||91.6||91.62||91.58||24004
1613042070000|2021-02-11 11:14:30|91.62|91.54|91.6|91.54|91.62|91.54|91.6|91.54|24
1613042080000|2021-02-11 11:14:40|91.58|91.52|91.56|91.5|91.58|91.52|91.56|91.5|2072
1613042110000|2021-02-11 11:15:10|91.54|91.48|91.58|91.52|91.58|91.54|91.54|91.46|15567
1613042120000|2021-02-11 11:15:20||91.5||91.52||91.52||91.5|0
1613042130000|2021-02-11 11:15:30|91.6|91.54|91.6|91.54|91.62|91.6|91.6|91.54|6043
1613042160000|2021-02-11 11:16:00||91.56||91.56||91.56||91.56|60
1613042170000|2021-02-11 11:16:10||91.54||91.56||91.56||91.54|62
1613042180000|2021-02-11 11:16:20||91.54||91.54||91.54||91.54|42
1613042190000|2021-02-11 11:16:30||91.56||91.54||91.56||91.54|0
1613042200000|2021-02-11 11:16:40||91.56||91.56||91.56||91.56|0
1613042210000|2021-02-11 11:16:50||91.54||91.54||91.54||91.54|0
1613042220000|2021-02-11 11:17:00|91.64|91.56|91.72|91.66|91.72|91.66|91.62|91.56|3917
1613042230000|2021-02-11 11:17:10|91.7|91.64|91.7|91.64|91.72|91.64|91.7|91.64|51
1613042250000|2021-02-11 11:17:30|91.68||91.68||91.68||91.68||0
1613042260000|2021-02-11 11:17:40|91.7||91.7||91.7||91.7||1110
1613042280000|2021-02-11 11:18:00|91.68|91.62|91.68|91.62|91.68|91.62|91.68|91.62|10
1613042300000|2021-02-11 11:18:20|91.66|91.6|91.66|91.58|91.66|91.6|91.64|91.58|10
1613042310000|2021-02-11 11:18:30|91.64||91.62||91.64||91.62||0
1613042320000|2021-02-11 11:18:40||91.56||91.54||91.56||91.54|20
1613042330000|2021-02-11 11:18:50||91.56||91.56||91.56||91.56|360
1613042340000|2021-02-11 11:19:00|91.6|91.54|91.6|91.56|91.62|91.56|91.6|91.54|2500
1613042350000|2021-02-11 11:19:10|91.62|91.54|91.62|91.54|91.62|91.54|91.6|91.54|13884
1613042360000|2021-02-11 11:19:20|||||||||2000
1613042370000|2021-02-11 11:19:30||91.56||91.56||91.56||91.56|50
1613042400000|2021-02-11 11:20:00|91.64|91.58|91.66|91.58|91.66|91.62|91.64|91.56|5065
1613042410000|2021-02-11 11:20:10||91.6||91.6||91.6||91.6|0
1613042450000|2021-02-11 11:20:50|91.64||91.64||91.64||91.64||25
1613042460000|2021-02-11 11:21:00||91.58||91.58||91.58||91.58|6821
1613042470000|2021-02-11 11:21:10|91.62|91.56|91.62|91.54|91.62|91.56|91.62|91.54|153
1613042490000|2021-02-11 11:21:30|91.6|91.52|91.6|91.52|91.6|91.52|91.6|91.52|550
1613042500000|2021-02-11 11:21:40|91.58|91.5|91.48|91.42|91.58|91.5|91.48|91.4|20482
1613042510000|2021-02-11 11:21:50|91.5|91.44|91.5|91.48|91.56|91.48|91.5|91.44|9896
1613042520000|2021-02-11 11:22:00|91.52|91.46|91.6|91.56|91.62|91.56|91.5|91.44|9504
1613042550000|2021-02-11 11:22:30|91.58|91.54|91.58|91.52|91.58|91.56|91.58|91.52|1820
1613042580000|2021-02-11 11:23:00|91.56|91.5|91.56|91.52|91.56|91.52|91.56|91.5|41
1613042590000|2021-02-11 11:23:10||91.5||91.52||91.52||91.5|27
1613042600000|2021-02-11 11:23:20|91.6|91.54|91.6|91.52|91.62|91.54|91.6|91.52|564
1613042610000|2021-02-11 11:23:30|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|20
1613042620000|2021-02-11 11:23:40|91.6|91.56|91.58|91.5|91.6|91.56|91.58|91.5|4578
1613042640000|2021-02-11 11:24:00|91.6|91.52|91.6|91.54|91.6|91.54|91.6|91.52|2500
1613042690000|2021-02-11 11:24:50||91.52||91.52||91.52||91.52|55
1613042700000|2021-02-11 11:25:00||91.54||91.54||91.54||91.54|0
1613042720000|2021-02-11 11:25:20||91.52||91.52||91.52||91.52|10
1613042730000|2021-02-11 11:25:30|91.62|91.54|91.62|91.56|91.62|91.56|91.62|91.54|6651
1613042750000|2021-02-11 11:25:50|||||||||2000
1613042760000|2021-02-11 11:26:00|91.6|91.54|91.52|91.42|91.6|91.54|91.52|91.42|19249
1613042790000|2021-02-11 11:26:30|91.54|91.44|91.62|91.54|91.62|91.56|91.54|91.44|17068
1613042800000|2021-02-11 11:26:40|91.6|91.56|91.62|91.56|91.62|91.56|91.6|91.56|0
1613042820000|2021-02-11 11:27:00|91.64|91.58|91.64|91.6|91.66|91.6|91.64|91.58|1096
1613042830000|2021-02-11 11:27:10||91.58||91.58||91.58||91.58|0
1613042840000|2021-02-11 11:27:20||91.6||91.6||91.6||91.6|10
1613042850000|2021-02-11 11:27:30||91.58||91.6||91.6||91.58|166
1613042860000|2021-02-11 11:27:40||91.58||91.6||91.6||91.58|21
1613042880000|2021-02-11 11:28:00|91.66|91.64|91.64|91.62|91.68|91.64|91.64|91.6|4583
1613042890000|2021-02-11 11:28:10||91.6||91.62||91.62||91.6|0
1613042910000|2021-02-11 11:28:30|91.68|91.6|91.66|91.56|91.68|91.62|91.66|91.56|3415
1613042920000|2021-02-11 11:28:40||91.58||91.58||91.58||91.58|0
1613042930000|2021-02-11 11:28:50||91.6||91.6||91.6||91.6|0
1613042940000|2021-02-11 11:29:00|91.68|91.62|91.68|91.62|91.68|91.62|91.68|91.62|5
1613042950000|2021-02-11 11:29:10||91.64||91.64||91.64||91.64|0
1613042960000|2021-02-11 11:29:20||91.62||91.62||91.64||91.62|1162
1613042970000|2021-02-11 11:29:30||91.64||91.64||91.64||91.64|0
1613042990000|2021-02-11 11:29:50||91.62||91.62||91.62||91.62|10
1613043010000|2021-02-11 11:30:10||91.64||91.64||91.64||91.64|1985
1613043020000|2021-02-11 11:30:20|91.7|91.66|91.76|91.68|91.76|91.68|91.68|91.66|4279
1613043030000|2021-02-11 11:30:30|91.74|91.66|91.74|91.66|91.74|91.68|91.74|91.64|0
1613043050000|2021-02-11 11:30:50|91.76|91.68|91.76|91.68|91.76|91.68|91.76|91.68|14
1613043060000|2021-02-11 11:31:00|91.74|91.66|91.66|91.62|91.74|91.66|91.66|91.6|943
1613043070000|2021-02-11 11:31:10||91.6||91.6||91.6||91.58|0
1613043130000|2021-02-11 11:32:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|1344
1613043140000|2021-02-11 11:32:20||91.58||91.58||91.58||91.58|0
1613043150000|2021-02-11 11:32:30||91.56||91.56||91.58||91.56|2174
1613043170000|2021-02-11 11:32:50||91.58||91.58||91.58||91.58|211
1613043180000|2021-02-11 11:33:00||91.56||91.58||91.58||91.56|0
1613043200000|2021-02-11 11:33:20||91.56||91.56||91.56||91.56|536
1613043220000|2021-02-11 11:33:40|91.66|91.54|91.64|91.56|91.66|91.56|91.64|91.54|13
1613043230000|2021-02-11 11:33:50||91.54||91.54||91.54||91.54|0
1613043260000|2021-02-11 11:34:20|91.62|91.56|91.58|91.52|91.62|91.56|91.58|91.5|3659
1613043280000|2021-02-11 11:34:40||91.5||91.5||91.5||91.5|104
1613043290000|2021-02-11 11:34:50|91.6|91.52|91.66|91.62|91.68|91.64|91.6|91.52|4835
1613043300000|2021-02-11 11:35:00||91.6||91.6||91.6||91.6|2026
1613043310000|2021-02-11 11:35:10|91.64|91.58|91.64|91.56|91.66|91.58|91.64|91.56|2042
1613043350000|2021-02-11 11:35:50|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|502
1613043390000|2021-02-11 11:36:30|91.68|91.62|91.66|91.62|91.68|91.62|91.64|91.6|6218
1613043400000|2021-02-11 11:36:40||91.6||91.6||91.6||91.6|4500
1613043410000|2021-02-11 11:36:50|91.64|91.58|91.64|91.56|91.64|91.58|91.64|91.56|16
1613043470000|2021-02-11 11:37:50|91.6|91.58|91.6|91.54|91.6|91.58|91.6|91.52|4865
1613043480000|2021-02-11 11:38:00|91.62|91.56|91.68|91.62|91.7|91.64|91.62|91.56|3250
1613043490000|2021-02-11 11:38:10||91.6||91.6||91.6||91.6|2063
1613043510000|2021-02-11 11:38:30||91.62||91.62||91.62||91.62|19
1613043520000|2021-02-11 11:38:40|91.66|91.6|91.68|91.6|91.68|91.6|91.66|91.6|623
1613043530000|2021-02-11 11:38:50|91.7|91.62|91.72|91.66|91.72|91.66|91.7|91.62|3903
1613043550000|2021-02-11 11:39:10|91.74|91.64|91.74|91.66|91.74|91.66|91.74|91.64|1081
1613043560000|2021-02-11 11:39:20|91.72|91.64|91.72|91.66|91.74|91.66|91.72|91.64|1777
1613043570000|2021-02-11 11:39:30|||||||||4
1613043590000|2021-02-11 11:39:50|||||||||273
1613043620000|2021-02-11 11:40:20|91.74|91.68|91.74|91.66|91.74|91.7|91.74|91.66|10300
1613043630000|2021-02-11 11:40:30||91.68||91.66||91.68||91.64|0
1613043660000|2021-02-11 11:41:00|91.76|91.68|91.78|91.74|91.78|91.74|91.76|91.68|7293
1613043670000|2021-02-11 11:41:10|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|2557
1613043680000|2021-02-11 11:41:20||91.68||91.68||91.68||91.68|0
1613043690000|2021-02-11 11:41:30|91.78|91.7|91.78|91.7|91.78|91.7|91.78|91.7|4555
1613043700000|2021-02-11 11:41:40|||||||||544
1613043740000|2021-02-11 11:42:20|||||||||10000
1613043750000|2021-02-11 11:42:30|91.8|91.72|91.82|91.76|91.82|91.76|91.8|91.72|7956
1613043760000|2021-02-11 11:42:40|91.84|91.78|91.9|91.82|91.9|91.82|91.84|91.78|14919
1613043770000|2021-02-11 11:42:50||91.84||91.84||91.84||91.84|0
1613043810000|2021-02-11 11:43:30|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|1907
1613043820000|2021-02-11 11:43:40|91.9|91.84|91.9|91.84|91.9|91.84|91.88|91.84|1353
1613043860000|2021-02-11 11:44:20|||||||||3236
1613043870000|2021-02-11 11:44:30|91.88|91.82|91.9|91.86|91.9|91.86|91.88|91.8|25607
1613043880000|2021-02-11 11:44:40|91.88|91.82|91.9|91.82|91.9|91.82|91.88|91.8|178
1613043910000|2021-02-11 11:45:10|91.88|91.8|91.88|91.8|91.88|91.8|91.88|91.78|2972
1613043920000|2021-02-11 11:45:20||91.82||91.82||91.82||91.82|0
1613043930000|2021-02-11 11:45:30||91.8||91.8||91.8||91.8|765
1613043940000|2021-02-11 11:45:40||91.82||91.8||91.82||91.8|16
1613043950000|2021-02-11 11:45:50|91.9|91.82|91.86|91.8|91.9|91.82|91.86|91.8|7169
1613043960000|2021-02-11 11:46:00|91.88|91.82|91.9|91.84|91.9|91.84|91.88|91.8|6823
1613043970000|2021-02-11 11:46:10|91.92|91.82|91.94|91.9|91.98|91.92|91.92|91.82|3977
1613043980000|2021-02-11 11:46:20||91.92||91.92||91.92||91.92|0
1613043990000|2021-02-11 11:46:30|91.96|91.94|91.98|91.9|92|91.94|91.96|91.88|7561
1613044010000|2021-02-11 11:46:50|91.96||91.96||91.96||91.96||110
1613044020000|2021-02-11 11:47:00|91.98||91.96||91.98||91.96||0
1613044030000|2021-02-11 11:47:10|91.94|91.88|92.12|92.04|92.12|92.08|91.92|91.84|70805
1613044040000|2021-02-11 11:47:20|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|48
1613044060000|2021-02-11 11:47:40|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|2022
1613044070000|2021-02-11 11:47:50|92.14|92.02|92.1|92.02|92.14|92.04|92.1|92.02|0
1613044100000|2021-02-11 11:48:20|||||||||5000
1613044140000|2021-02-11 11:49:00||92||92.04||92.04||92|90
1613044160000|2021-02-11 11:49:20|92.08|92.02|92.1|92|92.1|92.02|92.08|92|0
1613044170000|2021-02-11 11:49:30|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92|0
1613044190000|2021-02-11 11:49:50|92|92.04|92.08|92|92.08|92.04|92|91.98|63319
1613044200000|2021-02-11 11:50:00|||||||||1607
1613044210000|2021-02-11 11:50:10|92.06|91.98|92.08|92.02|92.08|92.02|92.06|91.98|0
1613044230000|2021-02-11 11:50:30|92.1|92.04|92.1|92.06|92.1|92.08|92.1|92.04|2326
1613044240000|2021-02-11 11:50:40|92.12|92.08|92.12|92.08|92.12|92.08|92.12|92.08|1381
1613044250000|2021-02-11 11:50:50|||||||||1016
1613044290000|2021-02-11 11:51:30|92.14|92.1|92.16|92.08|92.2|92.12|92.14|92.08|25742
1613044300000|2021-02-11 11:51:40|92.14||92.14||92.14||92.14||0
1613044320000|2021-02-11 11:52:00|92.16|92.1|92.16|92.1|92.16|92.1|92.14|92.08|5000
1613044330000|2021-02-11 11:52:10|92.18|92.12|92.2|92.12|92.2|92.12|92.18|92.12|985
1613044360000|2021-02-11 11:52:40|||||||||15387
1613044370000|2021-02-11 11:52:50|92.18||92.18||92.18||92.18||1307
1613044390000|2021-02-11 11:53:10|92.2||92.2||92.2||92.2||90
1613044430000|2021-02-11 11:53:50|92.22|92.14|92.18|92.12|92.22|92.16|92.18|92.12|1908
1613044440000|2021-02-11 11:54:00|||||||||1413
1613044460000|2021-02-11 11:54:20|92.16|92.1|92.1|92.04|92.16|92.1|92.1|92.04|10025
1613044470000|2021-02-11 11:54:30|92.12||92.1||92.12||92.1||0
1613044480000|2021-02-11 11:54:40|92.08|92.02|92.02|91.96|92.08|92.02|92.02|91.92|8830
1613044510000|2021-02-11 11:55:10|92.06|91.98|92.06|92.02|92.08|92.02|92.06|91.96|638
1613044520000|2021-02-11 11:55:20|92.1|92.04|92.14|92.08|92.14|92.08|92.1|92.04|3839
1613044530000|2021-02-11 11:55:30||92.06||92.06||92.06||92.06|0
1613044540000|2021-02-11 11:55:40|92.12|92.08|92.14|92.06|92.14|92.08|92.12|92.04|2747
1613044550000|2021-02-11 11:55:50|92.12|92.04|92.14|92.06|92.14|92.06|92.12|92.04|0
1613044560000|2021-02-11 11:56:00|92.12||92.12||92.12||92.12||0
1613044570000|2021-02-11 11:56:10|92.1|92.04|92.1|92.02|92.1|92.04|92.1|92.02|865
1613044580000|2021-02-11 11:56:20||92||92.02||92.02||92|0
1613044600000|2021-02-11 11:56:40|92.12|92.04|92.14|92.06|92.14|92.06|92.1|92.04|4951
1613044610000|2021-02-11 11:56:50|92.06|92.04|92.1|92.02|92.12|92.04|92.06|92.02|33600
1613044630000|2021-02-11 11:57:10|92.08||92.08||92.08||92.08||54
1613044650000|2021-02-11 11:57:30|||||||||15000
1613044660000|2021-02-11 11:57:40|92|92|92.04|91.96|92.06|92|92|91.96|47736
1613044670000|2021-02-11 11:57:50||91.94||91.96||91.96||91.94|0
1613044680000|2021-02-11 11:58:00||91.94||91.94||91.94||91.94|0
1613044720000|2021-02-11 11:58:40|92.06|91.96|92.04|91.96|92.06|91.96|92.04|91.96|20
1613044730000|2021-02-11 11:58:50|92.02||92.02||92.02||92.02||1000
1613044740000|2021-02-11 11:59:00|92|91.94|91.98|91.94|92|91.94|91.98|91.94|957
1613044750000|2021-02-11 11:59:10|91.96|91.9|91.96|91.9|91.96|91.94|91.94|91.9|1401
1613044760000|2021-02-11 11:59:20|91.98|91.92|91.96|91.9|91.98|91.94|91.96|91.9|11037
1613044770000|2021-02-11 11:59:30|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.9|3712
1613044790000|2021-02-11 11:59:50|91.96|91.9|91.98|91.92|91.98|91.92|91.96|91.9|2064
1613044800000|2021-02-11 12:00:00|92|91.9|91.96|91.92|92.02|91.92|91.96|91.88|1385
1613044820000|2021-02-11 12:00:20|92|91.94|91.96|91.94|92|91.98|91.96|91.94|247
1613044860000|2021-02-11 12:01:00|92|91.96|92|91.96|92|91.96|92|91.96|328
1613044870000|2021-02-11 12:01:10||91.9||91.92||91.92||91.9|1111
1613044890000|2021-02-11 12:01:30||91.94||91.96||91.96||91.94|0
1613044900000|2021-02-11 12:01:40|||||||||20
1613044910000|2021-02-11 12:01:50||91.94||91.94||91.94||91.92|0
1613044920000|2021-02-11 12:02:00|||||||||309
1613044960000|2021-02-11 12:02:40|92.02|91.96|92.06|92|92.06|92|92|91.96|22154
1613044970000|2021-02-11 12:02:50|92.04||92.04||92.04||92.04||3
1613044980000|2021-02-11 12:03:00|92.06||92.04||92.06||92.04||0
1613045000000|2021-02-11 12:03:20||91.98||92||92||91.98|767
1613045010000|2021-02-11 12:03:30|92.06|91.98|92.08|92|92.08|92|92.06|91.96|1350
1613045020000|2021-02-11 12:03:40|92.06|91.98|92.06|91.98|92.08|91.98|92.06|91.98|5
1613045030000|2021-02-11 12:03:50|92.04|92|92.06|92|92.06|92|92|92|182
1613045040000|2021-02-11 12:04:00|92.08||92.08||92.08||92.06||0
1613045050000|2021-02-11 12:04:10|92.1|92.02|92.14|92.08|92.16|92.08|92.1|92.02|8010
1613045060000|2021-02-11 12:04:20|92.16|92.1|92.18|92.12|92.18|92.12|92.16|92.1|2502
1613045070000|2021-02-11 12:04:30||92.1||92.1||92.1||92.1|0
1613045080000|2021-02-11 12:04:40|||||||||33997
1613045100000|2021-02-11 12:05:00|92.16|92.08|92.14|92.08|92.16|92.1|92.1|92.06|27220
1613045120000|2021-02-11 12:05:20|||||||||200
1613045170000|2021-02-11 12:06:10|92.12||92.14||92.14||92.12||700
1613045180000|2021-02-11 12:06:20|92.16|92.1|92.18|92.12|92.18|92.12|92.16|92.08|2545
1613045210000|2021-02-11 12:06:50|92.16||92.16||92.16||92.16||1261
1613045220000|2021-02-11 12:07:00|92.18|92.14|92.16|92.08|92.18|92.14|92.14|92.06|16939
1613045240000|2021-02-11 12:07:20|92.14|92.06|92.1|92.02|92.14|92.06|92.1|92.02|6354
1613045260000|2021-02-11 12:07:40|92.12|92.04|92.12|92.04|92.14|92.06|92.12|92.04|10216
1613045270000|2021-02-11 12:07:50|92.1|92.02|92.08|92|92.1|92.02|92.08|92|4121
1613045300000|2021-02-11 12:08:20|92.06|91.98|92.08|92|92.08|92|92.06|91.98|15623
1613045320000|2021-02-11 12:08:40||92.02||92.02||92.02||92.02|0
1613045340000|2021-02-11 12:09:00|||||||||15250
1613045350000|2021-02-11 12:09:10|||||||||1610
1613045360000|2021-02-11 12:09:20|92.06|92|92.02|91.92|92.06|92|92|91.92|9764
1613045370000|2021-02-11 12:09:30|92|91.9|91.96|91.86|92|91.9|91.94|91.86|2089
1613045380000|2021-02-11 12:09:40|91.98|91.88|91.94|91.86|91.98|91.88|91.92|91.86|10
1613045400000|2021-02-11 12:10:00|91.96|91.88|91.94|91.86|91.96|91.88|91.94|91.86|121
1613045410000|2021-02-11 12:10:10|91.96|91.88|91.96|91.9|91.96|91.9|91.96|91.88|0
1613045420000|2021-02-11 12:10:20|||||||||301
1613045470000|2021-02-11 12:11:10|91.98|91.92|92|91.92|92.02|91.96|91.98|91.9|2845
1613045480000|2021-02-11 12:11:20|92.02||92||92.02||92||10
1613045500000|2021-02-11 12:11:40|92.02|91.94|92.06|91.98|92.06|92|92|91.94|5999
1613045510000|2021-02-11 12:11:50|92.08|92.08|92.06|91.98|92.1|92.08|92.06|91.98|18040
1613045520000|2021-02-11 12:12:00|92.04|91.96|92.02|91.94|92.04|91.96|92.02|91.92|0
1613045550000|2021-02-11 12:12:30|92|91.92|92|91.92|92|91.92|92|91.92|13140
1613045560000|2021-02-11 12:12:40|91.98|91.9|91.96|91.86|91.98|91.9|91.94|91.86|0
1613045590000|2021-02-11 12:13:10||91.88||91.88||91.88||91.88|85
1613045610000|2021-02-11 12:13:30|||||||||6524
1613045630000|2021-02-11 12:13:50|91.98|91.9|91.96|91.94|92.02|91.94|91.96|91.9|6967
1613045650000|2021-02-11 12:14:10|91.98|91.9|91.94|91.86|91.98|91.94|91.94|91.86|5435
1613045660000|2021-02-11 12:14:20|91.92||91.92||91.92||91.92||0
1613045680000|2021-02-11 12:14:40|91.9|91.84|91.88|91.8|91.9|91.84|91.86|91.78|6737
1613045690000|2021-02-11 12:14:50|||||||||1069
1613045710000|2021-02-11 12:15:10|91.9|91.82|91.94|91.88|91.94|91.88|91.9|91.82|5306
1613045720000|2021-02-11 12:15:20|91.96|91.9|91.98|91.92|91.98|91.92|91.96|91.9|5781
1613045730000|2021-02-11 12:15:30|91.96|91.9|91.96|91.92|91.96|91.92|91.96|91.9|1726
1613045740000|2021-02-11 12:15:40|91.94|91.9|91.92|91.84|91.96|91.9|91.92|91.84|4808
1613045750000|2021-02-11 12:15:50|91.9|91.82|91.88|91.8|91.9|91.82|91.88|91.78|1000
1613045810000|2021-02-11 12:16:50||91.82||91.82||91.82||91.82|5362
1613045840000|2021-02-11 12:17:20|91.86||91.86||91.86||91.86||44
1613045850000|2021-02-11 12:17:30|||||||||119
1613045860000|2021-02-11 12:17:40|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.82|1313
1613045870000|2021-02-11 12:17:50|||||||||210
1613045900000|2021-02-11 12:18:20|91.9|91.82|91.92|91.88|91.96|91.88|91.9|91.82|1850
1613045920000|2021-02-11 12:18:40|91.96|91.9|91.96|91.9|91.98|91.9|91.96|91.9|537
1613045930000|2021-02-11 12:18:50|91.94|91.88|91.94|91.86|91.94|91.88|91.94|91.86|906
1613045940000|2021-02-11 12:19:00|91.96||91.96||91.96||91.96||0
1613045950000|2021-02-11 12:19:10|91.94|91.84|91.92|91.84|91.96|91.86|91.92|91.82|6850
1613045960000|2021-02-11 12:19:20|91.94|91.82|91.9|91.84|91.94|91.84|91.9|91.82|0
1613045980000|2021-02-11 12:19:40||91.86||91.86||91.86||91.86|191
1613046020000|2021-02-11 12:20:20||91.84||91.84||91.84||91.84|224
1613046040000|2021-02-11 12:20:40||91.82||91.82||91.82||91.8|741
1613046060000|2021-02-11 12:21:00|91.88|91.8|91.88|91.82|91.88|91.82|91.88|91.8|0
1613046070000|2021-02-11 12:21:10|91.9|91.84|91.9|91.84|91.9|91.84|91.9|91.84|0
1613046080000|2021-02-11 12:21:20|91.92|91.82|91.9|91.82|91.92|91.82|91.9|91.82|16
1613046090000|2021-02-11 12:21:30|91.92|91.84|91.9|91.84|91.92|91.84|91.9|91.84|10
1613046100000|2021-02-11 12:21:40|91.92||91.92||91.92||91.92||40
1613046120000|2021-02-11 12:22:00|91.9|91.82|91.92|91.84|91.92|91.84|91.9|91.82|0
1613046130000|2021-02-11 12:22:10|91.9||91.92||91.92||91.9||12
1613046170000|2021-02-11 12:22:50|91.94|91.86|91.94|91.9|91.94|91.9|91.94|91.86|108
1613046180000|2021-02-11 12:23:00||91.88||91.86||91.88||91.86|860
1613046190000|2021-02-11 12:23:10|||||||||2152
1613046200000|2021-02-11 12:23:20||91.88||91.88||91.88||91.88|10
1613046280000|2021-02-11 12:24:40|91.92|91.86|91.88|91.82|91.92|91.86|91.88|91.82|2161
1613046290000|2021-02-11 12:24:50|91.86||91.86||91.86||91.86||0
1613046320000|2021-02-11 12:25:20|91.88|91.84|91.92|91.86|91.92|91.86|91.88|91.84|11604
1613046330000|2021-02-11 12:25:30|91.9|91.84|91.88|91.82|91.9|91.84|91.86|91.82|1662
1613046370000|2021-02-11 12:26:10|91.86||91.86||91.86||91.86||320
1613046390000|2021-02-11 12:26:30|91.88||91.88||91.88||91.88||1774
1613046420000|2021-02-11 12:27:00|||||||||54140
1613046440000|2021-02-11 12:27:20||91.84||91.84||91.84||91.82|3572
1613046490000|2021-02-11 12:28:10|91.9|91.86|91.88|91.86|91.92|91.86|91.88|91.82|5239
1613046560000|2021-02-11 12:29:20|91.9||91.9||91.9||91.9||2083
1613046570000|2021-02-11 12:29:30|91.92|91.88|91.96|91.92|91.96|91.92|91.92|91.88|6603
1613046580000|2021-02-11 12:29:40||91.9||91.9||91.92||91.9|2514
1613046600000|2021-02-11 12:30:00||91.92||91.92||91.92||91.92|0
1613046620000|2021-02-11 12:30:20|||||||||1147
1613046660000|2021-02-11 12:31:00|92|91.94|92|91.94|92.02|91.94|91.98|91.94|2349
1613046670000|2021-02-11 12:31:10|91.96|91.92|92|91.94|92|91.94|91.96|91.92|13
1613046700000|2021-02-11 12:31:40|||||||||2000
1613046710000|2021-02-11 12:31:50|91.98|91.92|91.96|91.9|91.98|91.94|91.96|91.9|7299
1613046770000|2021-02-11 12:32:50|91.94|91.88|91.94|91.88|91.94|91.9|91.92|91.86|18988
1613046790000|2021-02-11 12:33:10|||||||||530
1613046800000|2021-02-11 12:33:20|91.92||91.92||91.92||91.92||7061
1613046810000|2021-02-11 12:33:30||91.86||91.84||91.86||91.84|2276
1613046820000|2021-02-11 12:33:40|91.94|91.86|91.96|91.92|91.96|91.92|91.94|91.86|17146
1613046870000|2021-02-11 12:34:30|||||||||326
1613046880000|2021-02-11 12:34:40|||||||||3791
1613046930000|2021-02-11 12:35:30|91.94|91.9|91.96|91.92|91.96|91.92|91.94|91.9|4848
1613046950000|2021-02-11 12:35:50|91.98|91.94|91.96|91.94|92|91.94|91.96|91.94|2031
1613046960000|2021-02-11 12:36:00|92||92||92||92||171
1613046970000|2021-02-11 12:36:10|91.96||92||92||91.96||34
1613046990000|2021-02-11 12:36:30||91.92||91.94||91.94||91.92|11744
1613047000000|2021-02-11 12:36:40|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|11
1613047010000|2021-02-11 12:36:50|91.96|91.9|91.96|91.92|91.96|91.92|91.96|91.9|5465
1613047040000|2021-02-11 12:37:20|91.94|91.9|91.96|91.92|91.96|91.92|91.94|91.86|19241
1613047060000|2021-02-11 12:37:40|91.94|91.9|91.94|91.92|91.94|91.92|91.94|91.88|3719
1613047070000|2021-02-11 12:37:50|91.96||91.96||91.96||91.94||881
1613047080000|2021-02-11 12:38:00|91.98||91.98||91.98||91.98||6584
1613047090000|2021-02-11 12:38:10|91.96|91.94|91.98|91.92|91.98|91.94|91.96|91.92|3421
1613047100000|2021-02-11 12:38:20|||||||||9544
1613047110000|2021-02-11 12:38:30|91.96||91.98||91.98||91.96||0
1613047120000|2021-02-11 12:38:40|91.96||91.96||91.96||91.96||2010
1613047130000|2021-02-11 12:38:50|||||||||10000
1613047140000|2021-02-11 12:39:00|91.98|91.94|92.02|91.98|92.02|91.98|91.98|91.94|4835
1613047150000|2021-02-11 12:39:10|92|91.96|92.02|91.98|92.02|91.98|92|91.96|3304
1613047160000|2021-02-11 12:39:20||91.96||91.98||91.98||91.96|0
1613047170000|2021-02-11 12:39:30||91.96||91.96||91.96||91.96|2555
1613047190000|2021-02-11 12:39:50||91.98||91.98||91.98||91.98|0
1613047200000|2021-02-11 12:40:00|||||||||224
1613047210000|2021-02-11 12:40:10|92.04|92|92.04|92|92.04|92.02|92.04|91.98|1295
1613047230000|2021-02-11 12:40:30|92.06|92.02|92.1|92.04|92.12|92.06|92.06|92.02|4145
1613047240000|2021-02-11 12:40:40|92.12|92.06|92.12|92.04|92.12|92.06|92.12|92.04|0
1613047250000|2021-02-11 12:40:50||92.06||92.06||92.06||92.06|0
1613047260000|2021-02-11 12:41:00|92.1|92.04|92.02|91.98|92.1|92.04|92.02|91.96|55607
1613047270000|2021-02-11 12:41:10|92.04|92|92.14|92.08|92.14|92.1|92.04|92|80211
1613047280000|2021-02-11 12:41:20|92.16||92.12||92.16||92.12||5647
1613047290000|2021-02-11 12:41:30|92.1|92.04|92.12|92.04|92.12|92.04|92.08|92.02|3202
1613047310000|2021-02-11 12:41:50|92.1|92.02|92.1|92.04|92.1|92.04|92.1|92.02|86
1613047320000|2021-02-11 12:42:00|||||||||1039
1613047330000|2021-02-11 12:42:10|92.12||92.12||92.12||92.12||0
1613047340000|2021-02-11 12:42:20|92.1||92.1||92.12||92.1||110
1613047380000|2021-02-11 12:43:00|92.08||92.08||92.08||92.08||22
1613047390000|2021-02-11 12:43:10|92.1||92.08||92.1||92.08||12614
1613047410000|2021-02-11 12:43:30|92.06|92.02|92.02|91.98|92.06|92.02|92.02|91.96|726
1613047500000|2021-02-11 12:45:00|92.04|92|92.02|91.96|92.08|92|92.02|91.96|1254
1613047520000|2021-02-11 12:45:20|92|91.94|92|91.96|92|91.96|92|91.94|0
1613047530000|2021-02-11 12:45:30||91.94||91.94||91.94||91.94|0
1613047550000|2021-02-11 12:45:50|92.02|91.96|92|91.94|92.02|91.96|92|91.94|1237
1613047560000|2021-02-11 12:46:00|92.02|91.96|92|91.94|92.02|91.98|91.98|91.94|29165
1613047590000|2021-02-11 12:46:30||91.96||91.96||91.96||91.96|665
1613047610000|2021-02-11 12:46:50|||||||||1700
1613047640000|2021-02-11 12:47:20|92.02|91.98|92.02|91.98|92.02|91.98|92.02|91.98|20200
1613047650000|2021-02-11 12:47:30|92.04|92|92.02|92|92.04|92|92.02|92|1747
1613047660000|2021-02-11 12:47:40|92.04|92.02|92.1|92.04|92.1|92.04|92.02|92.02|6062
1613047670000|2021-02-11 12:47:50|92.08||92.08||92.1||92.08||10
1613047680000|2021-02-11 12:48:00||92.06||92.06||92.06||92.06|1
1613047690000|2021-02-11 12:48:10||92.04||92.06||92.06||92.04|7
1613047700000|2021-02-11 12:48:20||92.04||92.04||92.04||92.02|2094
1613047710000|2021-02-11 12:48:30||92.02||92.04||92.04||92.02|0
1613047720000|2021-02-11 12:48:40||92.02||92.04||92.04||92.02|0
1613047730000|2021-02-11 12:48:50||92.02||92.04||92.04||92.02|0
1613047740000|2021-02-11 12:49:00|92.1|92.06|92.14|92.06|92.14|92.06|92.1|92.06|95
1613047750000|2021-02-11 12:49:10||92.08||92.06||92.08||92.06|0
1613047760000|2021-02-11 12:49:20|92.12||92.12||92.12||92.12||0
1613047770000|2021-02-11 12:49:30|92.1|92.04|92.12|92.04|92.12|92.04|92.1|92.04|2844
1613047790000|2021-02-11 12:49:50|92.1||92.1||92.1||92.1||1
1613047800000|2021-02-11 12:50:00|92.08|92.02|92|91.94|92.08|92.02|92|91.94|2773
1613047820000|2021-02-11 12:50:20||91.92||91.92||91.92||91.92|0
1613047860000|2021-02-11 12:51:00|92.02|91.94|92.02|91.96|92.02|91.98|92.02|91.94|2658
1613047940000|2021-02-11 12:52:20|92|91.94|91.9|91.8|92|91.94|91.9|91.8|7544
1613047950000|2021-02-11 12:52:30|91.92|91.82|91.94|91.88|91.94|91.88|91.92|91.82|4000
1613047960000|2021-02-11 12:52:40||91.86||91.86||91.86||91.86|23
1613047980000|2021-02-11 12:53:00|91.92|91.84|91.94|91.84|91.94|91.84|91.88|91.8|30671
1613047990000|2021-02-11 12:53:10|91.92|91.86|91.92|91.84|91.92|91.86|91.92|91.84|0
1613048000000|2021-02-11 12:53:20||91.86||91.84||91.86||91.84|0
1613048030000|2021-02-11 12:53:50|91.9|91.82|91.9|91.8|91.9|91.82|91.9|91.8|20
1613048040000|2021-02-11 12:54:00||91.82||91.8||91.82||91.8|0
1613048050000|2021-02-11 12:54:10|91.88||91.88||91.88||91.88||66
1613048070000|2021-02-11 12:54:30|91.86|91.78|91.86|91.76|91.86|91.78|91.86|91.76|2935
1613048080000|2021-02-11 12:54:40||91.78||91.78||91.78||91.78|500
1613048110000|2021-02-11 12:55:10|91.88|91.8|91.9|91.82|91.9|91.82|91.88|91.78|1055
1613048120000|2021-02-11 12:55:20|||||||||8
1613048130000|2021-02-11 12:55:30|91.88|91.8|91.86|91.78|91.88|91.8|91.86|91.76|1
1613048140000|2021-02-11 12:55:40|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|1
1613048160000|2021-02-11 12:56:00|91.86|91.78|91.88|91.78|91.88|91.78|91.84|91.78|283
1613048170000|2021-02-11 12:56:10|91.86|91.76|91.84|91.76|91.86|91.76|91.84|91.76|0
1613048220000|2021-02-11 12:57:00|91.82|91.78|91.82|91.72|91.82|91.78|91.78|91.7|5021
1613048240000|2021-02-11 12:57:20|91.8|91.7|91.8|91.7|91.8|91.7|91.8|91.7|58
1613048260000|2021-02-11 12:57:40|91.76||91.74||91.76||91.74||4406
1613048270000|2021-02-11 12:57:50|||||||||543
1613048280000|2021-02-11 12:58:00|91.72|91.68|91.7|91.62|91.72|91.68|91.7|91.6|1101
1613048300000|2021-02-11 12:58:20|91.68|91.6|91.68|91.6|91.68|91.6|91.68|91.6|507
1613048330000|2021-02-11 12:58:50|91.66|91.58|91.64|91.54|91.66|91.58|91.64|91.54|9822
1613048340000|2021-02-11 12:59:00|91.62|91.52|91.6|91.52|91.62|91.54|91.6|91.5|2500
1613048380000|2021-02-11 12:59:40|91.5|91.5|91.58|91.5|91.64|91.6|91.5|91.48|65922
1613048390000|2021-02-11 12:59:50||91.52||91.52||91.52||91.52|0
1613048400000|2021-02-11 13:00:00|91.6|91.54|91.62|91.56|91.62|91.56|91.6|91.54|4895
1613048410000|2021-02-11 13:00:10|91.6|91.54|91.62|91.54|91.62|91.54|91.6|91.52|268
1613048430000|2021-02-11 13:00:30||91.52||91.52||91.52||91.52|0
1613048440000|2021-02-11 13:00:40||91.54||91.54||91.54||91.54|0
1613048450000|2021-02-11 13:00:50|91.6|91.52|91.6|91.52|91.6|91.52|91.6|91.5|0
1613048460000|2021-02-11 13:01:00|91.62|91.54|91.6|91.52|91.62|91.54|91.6|91.52|100
1613048470000|2021-02-11 13:01:10|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|0
1613048480000|2021-02-11 13:01:20|91.56|91.48|91.52|91.44|91.56|91.48|91.5|91.44|14105
1613048510000|2021-02-11 13:01:50|91.5||91.5||91.5||91.5||109
1613048530000|2021-02-11 13:02:10|91.52|91.46|91.52|91.46|91.52|91.46|91.52|91.46|3721
1613048540000|2021-02-11 13:02:20|91.54|91.48|91.58|91.52|91.58|91.52|91.54|91.48|2580
1613048560000|2021-02-11 13:02:40||91.5||91.52||91.52||91.5|500
1613048570000|2021-02-11 13:02:50|91.56|91.5|91.56|91.48|91.56|91.5|91.5|91.46|1993
1613048590000|2021-02-11 13:03:10|91.58|91.5|91.68|91.58|91.68|91.58|91.58|91.5|15160
1613048600000|2021-02-11 13:03:20|91.7|91.6|91.68|91.6|91.7|91.6|91.68|91.6|0
1613048640000|2021-02-11 13:04:00||91.62||91.62||91.62||91.62|2385
1613048650000|2021-02-11 13:04:10||91.64||91.62||91.64||91.62|325
1613048660000|2021-02-11 13:04:20|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|2207
1613048680000|2021-02-11 13:04:40|91.68|91.62|91.64|91.58|91.68|91.64|91.64|91.56|16101
1613048700000|2021-02-11 13:05:00|91.6|91.6|91.64|91.62|91.7|91.62|91.6|91.6|3942
1613048710000|2021-02-11 13:05:10|91.68|91.6|91.7|91.62|91.7|91.62|91.68|91.6|0
1613048720000|2021-02-11 13:05:20||91.64||91.64||91.64||91.64|220
1613048740000|2021-02-11 13:05:40|||||||||424
1613048750000|2021-02-11 13:05:50|91.68|91.62|91.66|91.58|91.68|91.62|91.62|91.58|4863
1613048770000|2021-02-11 13:06:10||91.6||91.6||91.6||91.6|0
1613048830000|2021-02-11 13:07:10||91.62||91.58||91.62||91.58|2729
1613048850000|2021-02-11 13:07:30|||||||||500
1613048870000|2021-02-11 13:07:50|91.64|91.56|91.64|91.58|91.64|91.58|91.64|91.54|1091
1613048880000|2021-02-11 13:08:00||91.54||91.56||91.56||91.54|50
1613048890000|2021-02-11 13:08:10||91.54||91.56||91.56||91.54|0
1613048900000|2021-02-11 13:08:20|||||||||1500
1613048930000|2021-02-11 13:08:50|||||||||3254
1613048940000|2021-02-11 13:09:00|91.62|91.58|91.62|91.56|91.64|91.58|91.62|91.56|3527
1613048980000|2021-02-11 13:09:40|91.64|91.58|91.66|91.6|91.7|91.64|91.64|91.58|21972
1613048990000|2021-02-11 13:09:50|91.64|91.62|91.64|91.62|91.66|91.62|91.64|91.58|3274
1613049040000|2021-02-11 13:10:40|91.62|91.58|91.64|91.56|91.66|91.58|91.62|91.54|33575
1613049050000|2021-02-11 13:10:50|91.66||91.64||91.66||91.64||0
1613049060000|2021-02-11 13:11:00||91.58||91.6||91.6||91.58|0
1613049070000|2021-02-11 13:11:10|91.66|91.62|91.68|91.64|91.7|91.64|91.66|91.62|2796
1613049080000|2021-02-11 13:11:20|91.7|91.62|91.7|91.64|91.7|91.64|91.7|91.62|534
1613049120000|2021-02-11 13:12:00|91.68|91.62|91.7|91.62|91.7|91.64|91.68|91.6|9027
1613049150000|2021-02-11 13:12:30|91.72|91.64|91.7|91.68|91.74|91.68|91.7|91.64|7999
1613049160000|2021-02-11 13:12:40|91.72|91.7|91.74|91.7|91.78|91.72|91.72|91.68|3659
1613049170000|2021-02-11 13:12:50||91.68||91.7||91.7||91.68|0
1613049180000|2021-02-11 13:13:00||91.68||91.68||91.68||91.68|2718
1613049190000|2021-02-11 13:13:10|91.72|91.66|91.64|91.54|91.72|91.66|91.64|91.54|9023
1613049200000|2021-02-11 13:13:20|91.62|91.52|91.6|91.52|91.62|91.52|91.6|91.52|0
1613049220000|2021-02-11 13:13:40|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|6
1613049260000|2021-02-11 13:14:20|||||||||252
1613049290000|2021-02-11 13:14:50|91.56|91.52|91.56|91.48|91.56|91.52|91.56|91.48|1928
1613049300000|2021-02-11 13:15:00|91.58||91.56||91.58||91.56||0
1613049320000|2021-02-11 13:15:20|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.52|3455
1613049340000|2021-02-11 13:15:40|91.6|91.54|91.62|91.56|91.62|91.56|91.56|91.52|9792
1613049360000|2021-02-11 13:16:00|91.6|91.54|91.56|91.48|91.6|91.54|91.56|91.48|569
1613049370000|2021-02-11 13:16:10|91.54|91.46|91.52|91.44|91.56|91.46|91.52|91.44|2794
1613049380000|2021-02-11 13:16:20|91.56|91.46|91.56|91.5|91.56|91.54|91.54|91.46|4371
1613049390000|2021-02-11 13:16:30|91.58|91.52|91.6|91.54|91.6|91.54|91.58|91.5|977
1613049420000|2021-02-11 13:17:00|91.62|91.56|91.66|91.62|91.68|91.62|91.62|91.54|5624
1613049430000|2021-02-11 13:17:10|91.64|91.6|91.64|91.58|91.64|91.62|91.64|91.58|0
1613049450000|2021-02-11 13:17:30|||||||||503
1613049470000|2021-02-11 13:17:50|91.62|91.56|91.6|91.5|91.62|91.56|91.6|91.48|5994
1613049520000|2021-02-11 13:18:40||91.52||91.5||91.52||91.5|40
1613049530000|2021-02-11 13:18:50|91.58|91.52|91.6|91.5|91.6|91.52|91.58|91.5|0
1613049540000|2021-02-11 13:19:00|91.58|91.52|91.58|91.5|91.58|91.52|91.58|91.5|0
1613049550000|2021-02-11 13:19:10||91.48||91.5||91.5||91.48|0
1613049570000|2021-02-11 13:19:30|||||||||1841
1613049590000|2021-02-11 13:19:50|||||||||750
1613049620000|2021-02-11 13:20:20|91.56|91.46|91.54|91.46|91.56|91.5|91.52|91.44|5920
1613049640000|2021-02-11 13:20:40|91.56|91.48|91.56|91.5|91.58|91.5|91.56|91.48|3313
1613049650000|2021-02-11 13:20:50|||||||||65
1613049660000|2021-02-11 13:21:00|91.54|91.46|91.52|91.44|91.54|91.46|91.52|91.44|3910
1613049670000|2021-02-11 13:21:10||91.46||91.46||91.46||91.46|16
1613049690000|2021-02-11 13:21:30||91.44||91.44||91.44||91.44|1044
1613049700000|2021-02-11 13:21:40|91.5||91.5||91.5||91.5||3000
1613049710000|2021-02-11 13:21:50|||||||||10000
1613049720000|2021-02-11 13:22:00|91.52|91.46|91.5|91.46|91.52|91.46|91.5|91.46|1449
1613049730000|2021-02-11 13:22:10||91.44||91.44||91.44||91.44|0
1613049740000|2021-02-11 13:22:20|||||||||271
1613049750000|2021-02-11 13:22:30|91.52|91.46|91.52|91.46|91.56|91.46|91.52|91.46|3668
1613049790000|2021-02-11 13:23:10|91.5|91.44|91.5|91.42|91.5|91.44|91.48|91.42|1893
1613049810000|2021-02-11 13:23:30||91.44||91.44||91.44||91.44|15
1613049820000|2021-02-11 13:23:40||91.42||91.42||91.42||91.42|0
1613049830000|2021-02-11 13:23:50||91.4||91.42||91.42||91.4|0
1613049850000|2021-02-11 13:24:10|91.52|91.44|91.52|91.46|91.52|91.46|91.52|91.44|17179
1613049870000|2021-02-11 13:24:30|91.5|91.44|91.5|91.42|91.5|91.46|91.46|91.42|8681
1613049880000|2021-02-11 13:24:40|91.48|91.4|91.48|91.4|91.48|91.4|91.46|91.4|40935
1613049900000|2021-02-11 13:25:00|91.46||91.46||91.46||91.46||0
1613049910000|2021-02-11 13:25:10|91.48|91.42|91.5|91.44|91.5|91.44|91.48|91.42|7651
1613049930000|2021-02-11 13:25:30|||||||||100
1613049940000|2021-02-11 13:25:40|91.48|91.42|91.52|91.44|91.52|91.5|91.48|91.4|84456
1613049960000|2021-02-11 13:26:00|91.54|91.54|91.52|91.48|91.56|91.54|91.52|91.46|49000
1613050000000|2021-02-11 13:26:40|91.56|91.5|91.58|91.52|91.58|91.52|91.56|91.5|3072
1613050020000|2021-02-11 13:27:00|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|1625
1613050050000|2021-02-11 13:27:30|91.54|91.48|91.5|91.44|91.54|91.5|91.5|91.44|8053
1613050070000|2021-02-11 13:27:50|91.52|91.46|91.54|91.46|91.54|91.46|91.52|91.46|102
1613050080000|2021-02-11 13:28:00|91.52||91.54||91.54||91.52||0
1613050110000|2021-02-11 13:28:30|91.52||91.52||91.52||91.52||15289
1613050140000|2021-02-11 13:29:00|||||||||2439
1613050150000|2021-02-11 13:29:10||91.48||91.48||91.48||91.48|0
1613050160000|2021-02-11 13:29:20|91.54|91.5|91.52|91.44|91.56|91.5|91.5|91.44|13240
1613050170000|2021-02-11 13:29:30|91.54|91.46|91.52|91.46|91.54|91.46|91.52|91.46|2335
1613050190000|2021-02-11 13:29:50||91.44||91.44||91.46||91.44|711
1613050200000|2021-02-11 13:30:00|||||||||125
1613050210000|2021-02-11 13:30:10|91.5||91.5||91.5||91.5||0
1613050220000|2021-02-11 13:30:20|91.48|91.42|91.48|91.42|91.48|91.44|91.48|91.42|108
1613050230000|2021-02-11 13:30:30|91.46|91.4|91.46|91.4|91.48|91.4|91.46|91.4|0
1613050240000|2021-02-11 13:30:40|91.48|91.42|91.5|91.44|91.52|91.44|91.48|91.42|2033
1613050260000|2021-02-11 13:31:00||91.46||91.46||91.46||91.44|0
1613050270000|2021-02-11 13:31:10|91.52|91.48|91.52|91.48|91.54|91.48|91.52|91.48|407
1613050290000|2021-02-11 13:31:30|||||||||10925
1613050300000|2021-02-11 13:31:40|||||||||1092
1613050330000|2021-02-11 13:32:10|91.54|91.5|91.54|91.5|91.54|91.5|91.54|91.5|5011
1613050350000|2021-02-11 13:32:30|||||||||193
1613050360000|2021-02-11 13:32:40|91.56|91.52|91.52|91.5|91.56|91.52|91.52|91.5|10026
1613050370000|2021-02-11 13:32:50|91.5|91.46|91.5|91.44|91.5|91.46|91.5|91.44|4317
1613050380000|2021-02-11 13:33:00|||||||||1748
1613050390000|2021-02-11 13:33:10||91.46||91.44||91.46||91.44|0
1613050420000|2021-02-11 13:33:40||91.42||91.44||91.44||91.42|10
1613050440000|2021-02-11 13:34:00|||||||||400
1613050460000|2021-02-11 13:34:20||91.42||91.42||91.42||91.42|135
1613050470000|2021-02-11 13:34:30||91.44||91.44||91.44||91.44|3
1613050480000|2021-02-11 13:34:40|91.52|91.46|91.5|91.44|91.52|91.48|91.48|91.44|5966
1613050490000|2021-02-11 13:34:50||91.46||91.46||91.46||91.46|0
1613050500000|2021-02-11 13:35:00||91.44||91.44||91.44||91.44|1887
1613050530000|2021-02-11 13:35:30||91.46||91.46||91.46||91.46|395
1613050550000|2021-02-11 13:35:50||91.44||91.42||91.44||91.42|2710
1613050580000|2021-02-11 13:36:20|91.48||91.48||91.5||91.48||0
1613050590000|2021-02-11 13:36:30|91.46|91.4|91.48|91.44|91.48|91.44|91.46|91.4|83
1613050600000|2021-02-11 13:36:40|91.46|91.42|91.48|91.4|91.48|91.42|91.46|91.4|5957
1613050620000|2021-02-11 13:37:00|91.46||91.46||91.46||91.46||856
1613050640000|2021-02-11 13:37:20|91.44|91.38|91.46|91.38|91.48|91.42|91.4|91.36|21079
1613050650000|2021-02-11 13:37:30|91.48|91.4|91.56|91.5|91.56|91.5|91.48|91.4|3504
1613050670000|2021-02-11 13:37:50|91.54||91.56||91.56||91.54||0
1613050680000|2021-02-11 13:38:00|91.54||91.56||91.56||91.54||892
1613050690000|2021-02-11 13:38:10|91.52||91.52||91.56||91.52||0
1613050740000|2021-02-11 13:39:00|91.56|91.52|91.5|91.42|91.56|91.52|91.48|91.42|19536
1613050750000|2021-02-11 13:39:10|91.48|91.4|91.52|91.44|91.52|91.44|91.48|91.38|3503
1613050760000|2021-02-11 13:39:20||91.42||91.42||91.42||91.42|210
1613050770000|2021-02-11 13:39:30|||||||||97
1613050780000|2021-02-11 13:39:40|91.5|91.4|91.42|91.36|91.5|91.4|91.4|91.36|2420
1613050790000|2021-02-11 13:39:50|||||||||17399
1613050810000|2021-02-11 13:40:10|91.44|91.42|91.46|91.42|91.48|91.42|91.44|91.38|43478
1613050830000|2021-02-11 13:40:30|||||||||5000
1613050860000|2021-02-11 13:41:00|91.44|91.4|91.34|91.3|91.44|91.4|91.34|91.28|15088
1613050880000|2021-02-11 13:41:20||91.28||91.28||91.28||91.28|109
1613050900000|2021-02-11 13:41:40|||||||||10103
1613050910000|2021-02-11 13:41:50|91.36|91.3|91.38|91.32|91.38|91.34|91.36|91.3|25999
1613050920000|2021-02-11 13:42:00|91.36|91.34|91.38|91.32|91.38|91.34|91.36|91.28|1918
1613050930000|2021-02-11 13:42:10|91.4|91.34|91.44|91.4|91.48|91.4|91.4|91.34|68868
1613050940000|2021-02-11 13:42:20|91.46|91.42|91.48|91.42|91.48|91.42|91.46|91.42|4
1613050970000|2021-02-11 13:42:50|91.5|91.44|91.52|91.46|91.52|91.5|91.5|91.44|7578
1613050980000|2021-02-11 13:43:00|91.54|91.44|91.54|91.48|91.56|91.5|91.54|91.44|4160
1613050990000|2021-02-11 13:43:10||91.5||91.5||91.5||91.5|0
1613051000000|2021-02-11 13:43:20|91.52|91.48|91.52|91.44|91.52|91.5|91.4|91.36|22747
1613051010000|2021-02-11 13:43:30||91.46||91.46||91.46||91.44|35
1613051020000|2021-02-11 13:43:40||91.44||91.44||91.44||91.44|0
1613051030000|2021-02-11 13:43:50|91.54|91.46|91.54|91.46|91.56|91.46|91.54|91.46|2284
1613051050000|2021-02-11 13:44:10|91.52||91.54||91.54||91.52||140
1613051060000|2021-02-11 13:44:20|91.52|91.44|91.52|91.46|91.52|91.46|91.52|91.44|54
1613051070000|2021-02-11 13:44:30|91.5|91.44|91.48|91.42|91.5|91.44|91.48|91.42|0
1613051080000|2021-02-11 13:44:40|91.46||91.48||91.48||91.46||10
1613051090000|2021-02-11 13:44:50|91.46||91.46||91.48||91.46||55
1613051110000|2021-02-11 13:45:10|91.44|91.4|91.4|91.32|91.44|91.4|91.4|91.32|23472
1613051120000|2021-02-11 13:45:20||91.34||91.34||91.34||91.34|0
1613051130000|2021-02-11 13:45:30|91.42|91.36|91.44|91.36|91.44|91.36|91.42|91.34|2368
1613051140000|2021-02-11 13:45:40|91.46|91.38|91.46|91.42|91.46|91.44|91.44|91.38|7212
1613051160000|2021-02-11 13:46:00||91.4||91.42||91.42||91.38|3090
1613051200000|2021-02-11 13:46:40|91.48|91.44|91.48|91.42|91.48|91.44|91.48|91.42|3020
1613051210000|2021-02-11 13:46:50||91.44||91.42||91.44||91.42|0
1613051250000|2021-02-11 13:47:30|91.5|91.46|91.5|91.46|91.54|91.46|91.5|91.44|4909
1613051270000|2021-02-11 13:47:50|91.52|91.48|91.52|91.48|91.52|91.48|91.52|91.48|84
1613051280000|2021-02-11 13:48:00|91.54|91.5|91.6|91.54|91.6|91.54|91.52|91.48|86495
1613051290000|2021-02-11 13:48:10|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.52|0
1613051310000|2021-02-11 13:48:30|91.6|91.54|91.64|91.56|91.64|91.58|91.6|91.54|3186
1613051360000|2021-02-11 13:49:20||91.58||91.58||91.58||91.56|1
1613051450000|2021-02-11 13:50:50|91.62||91.62||91.62||91.62||244
1613051480000|2021-02-11 13:51:20||91.56||91.54||91.56||91.52|1986
1613051510000|2021-02-11 13:51:50|91.6|91.52|91.56|91.5|91.6|91.52|91.56|91.5|3316
1613051550000|2021-02-11 13:52:30||91.52||91.52||91.52||91.52|91
1613051570000|2021-02-11 13:52:50|91.54|91.5|91.56|91.5|91.56|91.5|91.54|91.5|4575
1613051580000|2021-02-11 13:53:00|91.54||91.54||91.54||91.54||0
1613051610000|2021-02-11 13:53:30|91.52|91.48|91.54|91.5|91.54|91.5|91.52|91.46|105980
1613051620000|2021-02-11 13:53:40|91.56|91.52|91.6|91.56|91.6|91.56|91.56|91.52|6919
1613051630000|2021-02-11 13:53:50||91.54||91.56||91.56||91.54|34
1613051640000|2021-02-11 13:54:00|91.62|91.58|91.62|91.6|91.62|91.6|91.62|91.58|3134
1613051650000|2021-02-11 13:54:10||91.58||91.6||91.6||91.58|17465
1613051660000|2021-02-11 13:54:20||91.58||91.6||91.6||91.58|29547
1613051710000|2021-02-11 13:55:10|91.64||91.64||91.64||91.64||4834
1613051730000|2021-02-11 13:55:30|91.62|91.58|91.64|91.6|91.64|91.6|91.62|91.58|85587
1613051750000|2021-02-11 13:55:50|91.66|91.62|91.66|91.62|91.66|91.62|91.66|91.6|4061
1613051760000|2021-02-11 13:56:00||91.6||91.62||91.62||91.6|2009
1613051800000|2021-02-11 13:56:40|91.64|91.6|91.64|91.6|91.64|91.6|91.64|91.6|133
1613051810000|2021-02-11 13:56:50|91.66||91.66||91.66||91.66||223
1613051840000|2021-02-11 13:57:20|91.64||91.64||91.64||91.64||38
1613051850000|2021-02-11 13:57:30|91.62|91.58|91.62|91.6|91.62|91.6|91.62|91.56|28049
1613051860000|2021-02-11 13:57:40|91.64||91.64||91.64||91.64||1959
1613051870000|2021-02-11 13:57:50|91.66|91.62|91.7|91.66|91.7|91.66|91.66|91.62|6848
1613051900000|2021-02-11 13:58:20|||||||||1352
1613051910000|2021-02-11 13:58:30|91.72|91.68|91.76|91.72|91.78|91.76|91.72|91.68|29998
1613051920000|2021-02-11 13:58:40|91.78|91.74|91.78|91.72|91.78|91.74|91.78|91.7|4908
1613051970000|2021-02-11 13:59:30|||||||||94
1613051980000|2021-02-11 13:59:40|91.8|91.74|91.82|91.76|91.84|91.76|91.8|91.74|2323
1613051990000|2021-02-11 13:59:50|91.84|91.74|91.76|91.72|91.84|91.74|91.76|91.7|9002
1613052000000|2021-02-11 14:00:00|91.74|91.7|91.82|91.74|91.82|91.76|91.74|91.7|45193
1613052010000|2021-02-11 14:00:10|91.8||91.8||91.8||91.8||0
1613052150000|2021-02-11 14:02:30|91.82|91.76|91.86|91.82|91.86|91.82|91.82|91.76|30312
1613052170000|2021-02-11 14:02:50|91.88||91.88||91.88||91.88||184
1613052190000|2021-02-11 14:03:10|91.9|91.84|91.9|91.84|91.9|91.84|91.9|91.84|116
1613052200000|2021-02-11 14:03:20|91.92|91.86|91.98|91.92|91.98|91.92|91.92|91.84|8063
1613052210000|2021-02-11 14:03:30|91.96||91.96||91.96||91.96||0
1613052260000|2021-02-11 14:04:20|91.94|91.9|91.94|91.9|91.94|91.9|91.94|91.9|7305
1613052270000|2021-02-11 14:04:30|91.96|91.92|91.96|91.92|91.96|91.92|91.92|91.88|20809
1613052290000|2021-02-11 14:04:50|91.94|91.9|92|91.94|92|91.94|91.94|91.9|13118
1613052310000|2021-02-11 14:05:10|92.02|91.96|92.1|92.04|92.1|92.04|92|91.96|70356
1613052330000|2021-02-11 14:05:30||92.06||92.06||92.06||92.06|0
1613052340000|2021-02-11 14:05:40|||||||||1143
1613052360000|2021-02-11 14:06:00|92.14|92.08|92.14|92.08|92.14|92.1|92.1|92.04|7304
1613052370000|2021-02-11 14:06:10|||||||||1195
1613052380000|2021-02-11 14:06:20|92.12||92.12||92.12||92.12||5035
1613052400000|2021-02-11 14:06:40|92.1|92.06|92.08|92.06|92.1|92.06|92.08|92.02|2890
1613052410000|2021-02-11 14:06:50|92.1|92.02|92.14|92.1|92.16|92.1|92.1|92.02|3478
1613052420000|2021-02-11 14:07:00|92.18|92.14|92.18|92.14|92.18|92.14|92.18|92.1|1453
1613052430000|2021-02-11 14:07:10|92.16|92.12|92.18|92.12|92.18|92.12|92.16|92.1|4399
1613052440000|2021-02-11 14:07:20|92.16|92.1|92.18|92.1|92.18|92.14|92.1|92.06|33961
1613052460000|2021-02-11 14:07:40|92.16||92.16||92.16||92.16||110
1613052470000|2021-02-11 14:07:50|92.14|92.08|92.1|92.06|92.14|92.08|92.1|92.06|6200
1613052510000|2021-02-11 14:08:30|92.08|92.04|92.08|92|92.08|92.04|92.04|91.98|8308
1613052520000|2021-02-11 14:08:40|92.06|92.02|92.12|92.08|92.12|92.08|92.06|92.02|4370
1613052530000|2021-02-11 14:08:50|92.14|92.1|92.18|92.1|92.18|92.1|92.14|92.08|1868
1613052550000|2021-02-11 14:09:10||92.12||92.1||92.12||92.1|5035
1613052560000|2021-02-11 14:09:20|92.16||92.16||92.16||92.16||50
1613052610000|2021-02-11 14:10:10|92.18|92.12|92.18|92.14|92.18|92.14|92.18|92.12|3173
1613052630000|2021-02-11 14:10:30|92.2|92.16|92.2|92.16|92.2|92.16|92.2|92.16|4398
1613052660000|2021-02-11 14:11:00|92.22|92.18|92.26|92.22|92.26|92.22|92.2|92.16|22723
1613052670000|2021-02-11 14:11:10|92.24|92.2|92.26|92.2|92.26|92.2|92.24|92.18|3209
1613052680000|2021-02-11 14:11:20|92.24|92.18|92.22|92.18|92.24|92.18|92.2|92.18|4053
1613052720000|2021-02-11 14:12:00|92.2|92.16|92.18|92.1|92.2|92.16|92.18|92.1|5771
1613052810000|2021-02-11 14:13:30||92.12||92.14||92.14||92.12|2135
1613052820000|2021-02-11 14:13:40|92.16|92.12|92.1|92.04|92.16|92.14|92.1|92.02|9429
1613052830000|2021-02-11 14:13:50|92.08|92.02|92.1|92.04|92.1|92.04|92.08|92.02|3737
1613052840000|2021-02-11 14:14:00|92.08||92.08||92.08||92.08||720
1613052850000|2021-02-11 14:14:10|92.06|92.02|92.06|92|92.06|92.02|92.06|92|2000
1613052860000|2021-02-11 14:14:20|92.04|91.98|92.06|92.04|92.06|92.04|92.02|91.96|21090
1613052870000|2021-02-11 14:14:30|92.08|92.06|92.04|92|92.12|92.06|92.02|91.98|11988
1613052890000|2021-02-11 14:14:50|||||||||4471
1613052900000|2021-02-11 14:15:00|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|10
1613052910000|2021-02-11 14:15:10|92.04|92|92.06|92.02|92.06|92.02|92.02|91.96|10865
1613052930000|2021-02-11 14:15:30|92.08|92.04|92.08|92.06|92.08|92.06|92.08|92.04|336
1613052940000|2021-02-11 14:15:40|92.06|92.04|92.06|92|92.08|92.04|92.04|92|10851
1613052950000|2021-02-11 14:15:50|||||||||17452
1613052960000|2021-02-11 14:16:00||92.02||92.02||92.02||92|4628
1613052970000|2021-02-11 14:16:10|||||||||1777
1613052990000|2021-02-11 14:16:30|92.04|92|92.02|92|92.04|92|92.02|91.98|23836
1613053000000|2021-02-11 14:16:40||91.98||92||92||91.98|12893
1613053040000|2021-02-11 14:17:20||91.98||92||92||91.98|2956
1613053090000|2021-02-11 14:18:10||91.98||91.98||91.98||91.98|215
1613053100000|2021-02-11 14:18:20||91.96||91.98||91.98||91.96|0
1613053110000|2021-02-11 14:18:30|92|91.96|92.02|91.96|92.02|91.98|92|91.94|17177
1613053120000|2021-02-11 14:18:40|92|91.98|92|91.94|92|91.98|91.98|91.94|2316
1613053130000|2021-02-11 14:18:50|91.98|91.96|92|91.94|92|91.96|91.98|91.94|39303
1613053140000|2021-02-11 14:19:00|91.98|91.92|91.98|91.92|91.98|91.94|91.98|91.92|8781
1613053200000|2021-02-11 14:20:00|91.96||91.96||91.96||91.96||2178
1613053230000|2021-02-11 14:20:30|||||||||32662
1613053240000|2021-02-11 14:20:40|||||||||5083
1613053270000|2021-02-11 14:21:10|91.94|91.9|91.92|91.88|91.94|91.9|91.88|91.82|87772
1613053310000|2021-02-11 14:21:50|91.94||91.94||91.94||91.94||11114
1613053320000|2021-02-11 14:22:00|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|6519
1613053330000|2021-02-11 14:22:10|91.94|91.88|91.94|91.88|91.94|91.88|91.94|91.88|12914
1613053350000|2021-02-11 14:22:30|91.96|91.9|92.08|92.02|92.14|92.04|91.96|91.9|24000
1613053370000|2021-02-11 14:22:50|92.06|92|92.02|91.98|92.06|92|92.02|91.98|6249
1613053380000|2021-02-11 14:23:00|92.06|91.96|92.02|92|92.06|92|92.02|91.96|2534
1613053390000|2021-02-11 14:23:10||91.96||91.94||91.96||91.94|2114
1613053400000|2021-02-11 14:23:20|92.04|92|92.04|92|92.04|92|92.04|92|1892
1613053420000|2021-02-11 14:23:40|92.06|92.02|92.12|92.04|92.12|92.04|92.06|92.02|20807
1613053430000|2021-02-11 14:23:50|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|73
1613053440000|2021-02-11 14:24:00|92.1|92.04|92.12|92.06|92.12|92.06|92.1|92.04|1449
1613053450000|2021-02-11 14:24:10|92.14|92.08|92.12|92.06|92.14|92.08|92.12|92.06|30
1613053460000|2021-02-11 14:24:20|92.14||92.12||92.14||92.12||0
1613053470000|2021-02-11 14:24:30|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.08|180
1613053480000|2021-02-11 14:24:40|92.12|92.06|92.14|92.08|92.14|92.1|92.1|92.06|4306
1613053490000|2021-02-11 14:24:50||92.1||92.1||92.1||92.1|12
1613053500000|2021-02-11 14:25:00|92.16|92.12|92.22|92.18|92.22|92.18|92.16|92.12|14716
1613053510000|2021-02-11 14:25:10|92.16|92.16|92.24|92.16|92.26|92.2|92.16|92.14|60846
1613053520000|2021-02-11 14:25:20|92.26|92.18|92.24|92.16|92.26|92.18|92.22|92.14|53290
1613053530000|2021-02-11 14:25:30|92.26||92.22||92.26||92.22||74
1613053550000|2021-02-11 14:25:50||92.18||92.18||92.18||92.18|60000
1613053560000|2021-02-11 14:26:00||92.16||92.16||92.16||92.14|1603
1613053570000|2021-02-11 14:26:10||92.14||92.16||92.16||92.14|0
1613053600000|2021-02-11 14:26:40|92.2|92.14|92.2|92.16|92.2|92.16|92.16|92.12|25597
1613053610000|2021-02-11 14:26:50|92.22||92.22||92.22||92.22||0
1613053620000|2021-02-11 14:27:00|92.2|92.14|92.2|92.12|92.2|92.14|92.2|92.12|454
1613053640000|2021-02-11 14:27:20|92.18|92.1|92.2|92.12|92.2|92.12|92.16|92.08|12401
1613053650000|2021-02-11 14:27:30|92.22|92.14|92.22|92.16|92.22|92.16|92.22|92.14|102
1613053670000|2021-02-11 14:27:50|||||||||7061
1613053680000|2021-02-11 14:28:00|92.24|92.18|92.24|92.2|92.28|92.2|92.24|92.18|1845
1613053690000|2021-02-11 14:28:10||92.18||92.18||92.18||92.18|1009
1613053700000|2021-02-11 14:28:20|||||||||2710
1613053720000|2021-02-11 14:28:40|||||||||96
1613053730000|2021-02-11 14:28:50|92.22|92.16|92.18|92.12|92.24|92.16|92.18|92.12|23192
1613053740000|2021-02-11 14:29:00|92.16|92.1|92.14|92.1|92.16|92.1|92.14|92.1|14800
1613053750000|2021-02-11 14:29:10|92.12|92.08|92.1|92.06|92.12|92.08|92.1|92.06|1029
1613053760000|2021-02-11 14:29:20|92.12|92.04|92.16|92.1|92.18|92.16|92.08|92.02|220636
1613053770000|2021-02-11 14:29:30|92.14||92.16||92.16||92.14||14
1613053780000|2021-02-11 14:29:40|92.14||92.14||92.14||92.14||10124
1613053800000|2021-02-11 14:30:00|92.16|92.08|92.16|92.1|92.18|92.1|92.1|92.04|27184
1613053810000|2021-02-11 14:30:10|92.14|92.08|92.08|92|92.14|92.08|92.04|92|7251
1613053820000|2021-02-11 14:30:20|92.06|92.02|92.1|92.02|92.1|92.02|92.04|92.02|2181
1613053830000|2021-02-11 14:30:30|92.12|92.04|92.14|92.06|92.16|92.06|92.12|92.04|2450
1613053850000|2021-02-11 14:30:50|92.12||92.12||92.12||92.12||4152
1613053870000|2021-02-11 14:31:10|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.06|3703
1613053880000|2021-02-11 14:31:20|92.16|92.1|92.16|92.12|92.16|92.12|92.16|92.08|1312
1613053890000|2021-02-11 14:31:30|92.14|92.08|92.1|92.08|92.14|92.08|92.1|92.04|5080
1613053910000|2021-02-11 14:31:50|92.12|92.04|92.08|92.04|92.14|92.04|92.08|92.04|24779
1613053920000|2021-02-11 14:32:00|92.06|92.02|92.06|92.02|92.06|92.04|92.06|92.02|9479
1613053930000|2021-02-11 14:32:10|92.04|92|92.02|92|92.04|92|92.02|91.98|43799
1613053950000|2021-02-11 14:32:30|92.04||92.04||92.04||92.04||1044
1613053980000|2021-02-11 14:33:00|92.06|92.02|92.08|92.02|92.08|92.04|92.06|92|15665
1613053990000|2021-02-11 14:33:10|92.1|92.04|92.12|92.1|92.14|92.1|92.1|92|55796
1613054000000|2021-02-11 14:33:20|92.16||92.16||92.16||92.16||3888
1613054010000|2021-02-11 14:33:30||92.12||92.12||92.12||92.12|5523
1613054020000|2021-02-11 14:33:40|92.18|92.14|92.28|92.22|92.28|92.22|92.18|92.14|29562
1613054030000|2021-02-11 14:33:50|92.26||92.26||92.28||92.26||2748
1613054040000|2021-02-11 14:34:00||92.24||92.24||92.24||92.24|0
1613054060000|2021-02-11 14:34:20|92.28||92.28||92.28||92.28||2900
1613054070000|2021-02-11 14:34:30|92.3|92.26|92.36|92.3|92.36|92.32|92.3|92.26|51288
1613054080000|2021-02-11 14:34:40|92.34||92.36||92.36||92.34||407
1613054090000|2021-02-11 14:34:50|92.34|92.32|92.38|92.32|92.38|92.32|92.34|92.3|16069
1613054100000|2021-02-11 14:35:00|92.4|92.34|92.52|92.44|92.52|92.44|92.4|92.34|40665
1613054110000|2021-02-11 14:35:10|92.54|92.46|92.5|92.42|92.54|92.46|92.4|92.38|64249
1613054120000|2021-02-11 14:35:20|92.52|92.44|92.54|92.46|92.54|92.46|92.48|92.44|17262
1613054130000|2021-02-11 14:35:30|92.52|92.44|92.44|92.34|92.52|92.44|92.4|92.3|48134
1613054140000|2021-02-11 14:35:40|||||||||1130
1613054150000|2021-02-11 14:35:50|92.46|92.46|92.48|92.38|92.5|92.46|92.42|92.34|266356
1613054160000|2021-02-11 14:36:00|92.46|92.4|92.48|92.42|92.48|92.42|92.44|92.4|3244
1613054170000|2021-02-11 14:36:10|92.46|92.44|92.52|92.46|92.54|92.46|92.46|92.42|121619
1613054180000|2021-02-11 14:36:20|||||||||100
1613054190000|2021-02-11 14:36:30|92.5||92.5||92.54||92.5||5598
1613054200000|2021-02-11 14:36:40|92.48|92.44|92.44|92.4|92.48|92.44|92.42|92.38|14230
1613054210000|2021-02-11 14:36:50|92.46|92.42|92.48|92.44|92.48|92.44|92.46|92.42|5863
1613054220000|2021-02-11 14:37:00|92.5|92.42|92.62|92.54|92.62|92.58|92.5|92.42|117218
1613054230000|2021-02-11 14:37:10|92.64|92.64|92.66|92.6|92.72|92.64|92.64|92.54|107086
1613054240000|2021-02-11 14:37:20|92.64|92.58|92.62|92.54|92.64|92.58|92.62|92.54|22977
1613054280000|2021-02-11 14:38:00||92.56||92.56||92.56||92.56|2518
1613054290000|2021-02-11 14:38:10|92.6|92.58|92.68|92.62|92.68|92.62|92.6|92.58|7994
1613054300000|2021-02-11 14:38:20|92.7|92.64|92.74|92.64|92.74|92.64|92.7|92.62|2200
1613054310000|2021-02-11 14:38:30||92.66||92.68||92.68||92.66|0
1613054330000|2021-02-11 14:38:50|92.76|92.7|92.78|92.76|92.8|92.76|92.76|92.7|7087
1613054340000|2021-02-11 14:39:00|92.8||92.8||92.8||92.8||5523
1613054350000|2021-02-11 14:39:10|||||||||11337
1613054360000|2021-02-11 14:39:20|92.78|92.74|92.76|92.74|92.78|92.74|92.76|92.74|9201
1613054370000|2021-02-11 14:39:30|92.74|92.72|92.74|92.72|92.74|92.72|92.74|92.72|1965
1613054380000|2021-02-11 14:39:40|||||||||525
1613054400000|2021-02-11 14:40:00|92.76|92.74|92.8|92.74|92.8|92.74|92.76|92.74|9272
1613054410000|2021-02-11 14:40:10|92.78||92.8||92.8||92.78||3124
1613054420000|2021-02-11 14:40:20|92.78|92.7|92.7|92.66|92.78|92.7|92.7|92.66|6317
1613054430000|2021-02-11 14:40:30|92.68|92.68|92.74|92.68|92.74|92.68|92.68|92.68|18540
1613054440000|2021-02-11 14:40:40|||||||||20
1613054450000|2021-02-11 14:40:50|92.76|92.7|92.8|92.76|92.8|92.76|92.76|92.7|5741
1613054470000|2021-02-11 14:41:10|92.82|92.78|92.84|92.76|92.86|92.78|92.82|92.76|13463
1613054480000|2021-02-11 14:41:20|92.86|92.72|92.8|92.72|92.86|92.76|92.8|92.72|4157
1613054500000|2021-02-11 14:41:40||92.74||92.74||92.74||92.74|25052
1613054510000|2021-02-11 14:41:50|92.82||92.82||92.82||92.82||1074
1613054530000|2021-02-11 14:42:10||92.76||92.76||92.76||92.76|38356
1613054540000|2021-02-11 14:42:20|92.74|92.74|92.8|92.72|92.82|92.76|92.74|92.7|18000
1613054560000|2021-02-11 14:42:40|92.78|92.68|92.72|92.68|92.78|92.68|92.72|92.64|2562
1613054580000|2021-02-11 14:43:00|92.7||92.74||92.74||92.7||22101
1613054620000|2021-02-11 14:43:40|92.72|92.66|92.72|92.64|92.72|92.66|92.66|92.64|49920
1613054630000|2021-02-11 14:43:50|92.7|92.62|92.64|92.58|92.7|92.62|92.64|92.58|28293
1613054640000|2021-02-11 14:44:00|92.62|92.6|92.72|92.66|92.72|92.68|92.62|92.6|21288
1613054650000|2021-02-11 14:44:10|92.74|92.68|92.76|92.68|92.76|92.7|92.74|92.68|3328
1613054660000|2021-02-11 14:44:20|92.74|92.66|92.66|92.64|92.74|92.66|92.66|92.64|50853
1613054670000|2021-02-11 14:44:30|92.68|92.62|92.64|92.6|92.7|92.64|92.64|92.6|7403
1613054680000|2021-02-11 14:44:40|92.62||92.66||92.66||92.62||2
1613054690000|2021-02-11 14:44:50|92.64||92.66||92.66||92.62||6625
1613054700000|2021-02-11 14:45:00|92.64|92.58|92.66|92.6|92.7|92.6|92.64|92.58|10144
1613054730000|2021-02-11 14:45:30|92.64|92.58|92.62|92.58|92.64|92.58|92.62|92.58|1894
1613054740000|2021-02-11 14:45:40|92.6|92.54|92.6|92.54|92.64|92.56|92.58|92.54|17038
1613054750000|2021-02-11 14:45:50|92.64|92.56|92.64|92.58|92.64|92.6|92.64|92.56|4517
1613054760000|2021-02-11 14:46:00|92.58|92.56|92.52|92.48|92.6|92.56|92.52|92.48|26160
1613054770000|2021-02-11 14:46:10|92.5|92.46|92.42|92.36|92.5|92.46|92.4|92.34|11471
1613054780000|2021-02-11 14:46:20||92.34||92.34||92.36||92.34|0
1613054790000|2021-02-11 14:46:30|92.44|92.36|92.48|92.42|92.48|92.42|92.42|92.34|8687
1613054800000|2021-02-11 14:46:40|92.52|92.44|92.58|92.48|92.58|92.48|92.48|92.44|17780
1613054810000|2021-02-11 14:46:50|92.6|92.5|92.8|92.74|92.8|92.74|92.56|92.5|283975
1613054820000|2021-02-11 14:47:00|92.78||92.78||92.78||92.78||33
1613054830000|2021-02-11 14:47:10|92.76|92.72|92.78|92.7|92.78|92.72|92.74|92.7|55756
1613054840000|2021-02-11 14:47:20|92.76||92.78||92.78||92.74||4366
1613054860000|2021-02-11 14:47:40|92.76|92.66|92.66|92.64|92.76|92.66|92.66|92.62|61976
1613054870000|2021-02-11 14:47:50|92.64|92.62|92.66|92.62|92.66|92.62|92.64|92.62|3441
1613054900000|2021-02-11 14:48:20|92.68|92.64|92.78|92.72|92.8|92.72|92.68|92.62|4061
1613054930000|2021-02-11 14:48:50|92.76|92.74|92.78|92.74|92.78|92.74|92.76|92.74|3917
1613054940000|2021-02-11 14:49:00|92.8|92.76|92.88|92.84|92.9|92.84|92.8|92.74|17554
1613054950000|2021-02-11 14:49:10|92.86|92.8|92.84|92.76|92.86|92.8|92.84|92.76|5440
1613054960000|2021-02-11 14:49:20|92.82||92.82||92.82||92.82||26
1613054970000|2021-02-11 14:49:30|92.8|92.74|92.76|92.68|92.8|92.74|92.76|92.66|7743
1613054980000|2021-02-11 14:49:40|92.74|92.66|92.74|92.64|92.74|92.66|92.74|92.62|253
1613054990000|2021-02-11 14:49:50|92.72|92.62|92.68|92.58|92.72|92.62|92.68|92.58|0
1613055000000|2021-02-11 14:50:00|92.66|92.56|92.64|92.54|92.66|92.58|92.64|92.52|989
1613055020000|2021-02-11 14:50:20|92.62|92.52|92.58|92.5|92.62|92.54|92.56|92.46|9403
1613055040000|2021-02-11 14:50:40|92.56|92.52|92.58|92.52|92.58|92.52|92.56|92.48|1959
1613055060000|2021-02-11 14:51:00|92.56|92.5|92.54|92.48|92.58|92.5|92.54|92.48|2498
1613055070000|2021-02-11 14:51:10|92.5|92.46|92.5|92.44|92.5|92.46|92.46|92.44|15011
1613055080000|2021-02-11 14:51:20|92.52|92.46|92.56|92.5|92.56|92.52|92.52|92.46|23282
1613055090000|2021-02-11 14:51:30||92.48||92.5||92.5||92.48|100
1613055100000|2021-02-11 14:51:40|92.54||92.54||92.54||92.54||10
1613055110000|2021-02-11 14:51:50||92.46||92.5||92.5||92.46|59
1613055120000|2021-02-11 14:52:00|92.52|92.48|92.5|92.44|92.52|92.48|92.48|92.44|20146
1613055130000|2021-02-11 14:52:10||92.46||92.46||92.46||92.46|1040
1613055140000|2021-02-11 14:52:20|92.52|92.44|92.56|92.5|92.56|92.5|92.52|92.44|17915
1613055150000|2021-02-11 14:52:30|92.58|92.52|92.58|92.52|92.58|92.56|92.56|92.52|6006
1613055160000|2021-02-11 14:52:40|92.62|92.54|92.62|92.56|92.66|92.56|92.62|92.52|40184
1613055170000|2021-02-11 14:52:50|92.64|92.54|92.62|92.54|92.64|92.54|92.52|92.5|51245
1613055180000|2021-02-11 14:53:00||92.56||92.56||92.56||92.56|38
1613055190000|2021-02-11 14:53:10||92.54||92.54||92.54||92.52|304
1613055200000|2021-02-11 14:53:20|92.6|92.56|92.6|92.52|92.6|92.56|92.58|92.5|977
1613055210000|2021-02-11 14:53:30|||||||||32
1613055220000|2021-02-11 14:53:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|313
1613055230000|2021-02-11 14:53:50||92.56||92.56||92.56||92.56|348
1613055240000|2021-02-11 14:54:00|92.6||92.62||92.62||92.6||330
1613055250000|2021-02-11 14:54:10||92.58||92.56||92.58||92.56|20
1613055260000|2021-02-11 14:54:20|92.6|92.58|92.58|92.5|92.6|92.58|92.58|92.5|47
1613055270000|2021-02-11 14:54:30|92.62||92.58||92.62||92.58||65
1613055280000|2021-02-11 14:54:40|92.6|92.52|92.58|92.5|92.62|92.54|92.54|92.5|29002
1613055290000|2021-02-11 14:54:50|92.62|92.52|92.64|92.58|92.66|92.6|92.62|92.52|201732
1613055300000|2021-02-11 14:55:00|92.66|92.6|92.66|92.58|92.66|92.6|92.64|92.58|3692
1613055310000|2021-02-11 14:55:10|92.68|92.6|92.72|92.68|92.72|92.68|92.66|92.6|19061
1613055320000|2021-02-11 14:55:20|92.76|92.7|92.78|92.68|92.8|92.72|92.76|92.68|23594
1613055330000|2021-02-11 14:55:30|92.76|92.64|92.7|92.62|92.76|92.64|92.7|92.62|2476
1613055340000|2021-02-11 14:55:40|92.72|92.64|92.76|92.68|92.76|92.68|92.7|92.64|10827
1613055350000|2021-02-11 14:55:50|92.78|92.7|92.82|92.74|92.82|92.74|92.78|92.7|12978
1613055360000|2021-02-11 14:56:00|92.84|92.76|92.84|92.8|92.84|92.8|92.84|92.76|785
1613055370000|2021-02-11 14:56:10|92.82|92.78|92.82|92.74|92.84|92.8|92.8|92.74|22295
1613055380000|2021-02-11 14:56:20|92.84||92.84||92.84||92.84||130
1613055390000|2021-02-11 14:56:30|92.82||92.82||92.82||92.82||10
1613055410000|2021-02-11 14:56:50|92.8|92.72|92.78|92.72|92.8|92.72|92.78|92.72|23861
1613055420000|2021-02-11 14:57:00|92.76|92.74|92.76|92.74|92.76|92.74|92.76|92.74|4
1613055430000|2021-02-11 14:57:10||92.72||92.72||92.74||92.72|371
1613055440000|2021-02-11 14:57:20|92.78|92.74|92.8|92.74|92.8|92.76|92.76|92.74|8000
1613055450000|2021-02-11 14:57:30|92.78||92.76||92.78||92.76||0
1613055460000|2021-02-11 14:57:40|92.78|92.76|92.8|92.76|92.82|92.78|92.78|92.76|5181
1613055490000|2021-02-11 14:58:10|92.82|92.78|92.84|92.78|92.86|92.84|92.82|92.78|102611
1613055500000|2021-02-11 14:58:20|||||||||1000
1613055550000|2021-02-11 14:59:10|92.86|92.8|92.84|92.78|92.86|92.8|92.84|92.78|184
1613055560000|2021-02-11 14:59:20||92.8||92.8||92.8||92.8|0
1613055570000|2021-02-11 14:59:30|92.82|92.78|92.82|92.76|92.82|92.78|92.82|92.76|10482
1613055580000|2021-02-11 14:59:40|92.8|92.74|92.78|92.74|92.8|92.76|92.76|92.74|6412
1613055590000|2021-02-11 14:59:50||92.76||92.76||92.76||92.76|25
1613055600000|2021-02-11 15:00:00|92.76|92.74|92.78|92.74|92.78|92.74|92.76|92.74|4332
1613055610000|2021-02-11 15:00:10|92.8|92.76|92.82|92.78|92.82|92.78|92.8|92.76|3405
1613055620000|2021-02-11 15:00:20|92.84|92.8|92.84|92.8|92.84|92.82|92.84|92.78|1076
1613055630000|2021-02-11 15:00:30|||||||||7141
1613055650000|2021-02-11 15:00:50|92.86||92.86||92.86||92.86||13281
1613055670000|2021-02-11 15:01:10|92.84|92.78|92.82|92.8|92.84|92.8|92.82|92.76|2576
1613055680000|2021-02-11 15:01:20|||||||||3000
1613055700000|2021-02-11 15:01:40||92.78||92.76||92.78||92.76|903
1613055710000|2021-02-11 15:01:50||92.78||92.76||92.78||92.76|983
1613055720000|2021-02-11 15:02:00|92.84|92.78|92.96|92.92|92.98|92.92|92.84|92.78|59690
1613055730000|2021-02-11 15:02:10|93||92.98||93||92.98||154
1613055740000|2021-02-11 15:02:20|92.96||92.96||92.96||92.96||64484
1613055750000|2021-02-11 15:02:30|92.94|92.9|92.94|92.88|92.94|92.9|92.94|92.88|53777
1613055760000|2021-02-11 15:02:40|92.86|92.86|92.84|92.78|92.92|92.86|92.84|92.78|27712
1613055770000|2021-02-11 15:02:50|92.86|92.8|92.86|92.82|92.92|92.84|92.86|92.8|16272
1613055780000|2021-02-11 15:03:00|92.9|92.84|92.9|92.82|92.9|92.84|92.86|92.8|1212
1613055800000|2021-02-11 15:03:20|92.88||92.88||92.88||92.88||274
1613055810000|2021-02-11 15:03:30|92.86||92.86||92.86||92.86||0
1613055820000|2021-02-11 15:03:40|||||||||1729
1613055840000|2021-02-11 15:04:00|||||||||5481
1613055850000|2021-02-11 15:04:10|92.8|92.8|92.8|92.74|92.82|92.8|92.8|92.74|16984
1613055860000|2021-02-11 15:04:20|92.82|92.82|92.86|92.82|92.86|92.82|92.82|92.82|60436
1613055900000|2021-02-11 15:05:00|92.88|92.84|92.9|92.84|92.9|92.84|92.88|92.84|8268
1613055920000|2021-02-11 15:05:20|92.86||92.9||92.9||92.86||1762
1613055930000|2021-02-11 15:05:30|92.88|92.82|92.88|92.82|92.88|92.82|92.84|92.78|48224
1613055940000|2021-02-11 15:05:40|92.9|92.84|92.86|92.84|92.9|92.84|92.86|92.82|67
1613055950000|2021-02-11 15:05:50||92.82||92.82||92.82||92.82|541
1613055960000|2021-02-11 15:06:00|||||||||850
1613055970000|2021-02-11 15:06:10|92.88|92.86|92.9|92.86|92.9|92.86|92.88|92.82|14990
1613055980000|2021-02-11 15:06:20|92.92|92.92|92.96|92.94|92.96|92.94|92.92|92.92|65126
1613056000000|2021-02-11 15:06:40|93||93||93||93||7736
1613056010000|2021-02-11 15:06:50|92.98||92.98||92.98||92.98||96801
1613056020000|2021-02-11 15:07:00|92.96|92.92|92.92|92.86|93|92.94|92.92|92.86|149869
1613056030000|2021-02-11 15:07:10|92.94|92.88|92.94|92.86|93|92.98|92.94|92.86|110881
1613056040000|2021-02-11 15:07:20|92.96|92.98|92.98|92.9|93|92.98|92.9|92.86|154090
1613056050000|2021-02-11 15:07:30|92.96|92.88|92.98|92.92|93.02|93|92.94|92.86|120520
1613056060000|2021-02-11 15:07:40|||||||||414
1613056070000|2021-02-11 15:07:50|92.96|92.9|92.86|92.82|92.96|92.9|92.84|92.82|75518
1613056080000|2021-02-11 15:08:00|92.84|92.8|92.78|92.72|92.84|92.8|92.76|92.72|20790
1613056090000|2021-02-11 15:08:10|92.76|92.74|92.76|92.74|92.78|92.74|92.76|92.74|28
1613056100000|2021-02-11 15:08:20|92.74|92.72|92.8|92.74|92.82|92.74|92.7|92.66|48984
1613056120000|2021-02-11 15:08:40|92.84|92.76|92.86|92.8|92.86|92.8|92.84|92.76|2141
1613056140000|2021-02-11 15:09:00|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|2795
1613056160000|2021-02-11 15:09:20|92.86|92.88|92.88|92.82|92.9|92.88|92.84|92.8|100482
1613056170000|2021-02-11 15:09:30|92.9|92.9|92.98|92.92|92.98|92.92|92.9|92.9|8439
1613056200000|2021-02-11 15:10:00|93|92.94|93|92.96|93|92.96|92.98|92.94|4423
1613056210000|2021-02-11 15:10:10|92.98||92.98||92.98||92.98||252
1613056220000|2021-02-11 15:10:20|92.96|92.92|92.88|92.82|92.96|92.92|92.88|92.82|111661
1613056240000|2021-02-11 15:10:40|92.86|92.8|92.88|92.8|92.88|92.8|92.84|92.8|13354
1613056250000|2021-02-11 15:10:50|92.9|92.82|92.94|92.86|92.94|92.86|92.9|92.82|5458
1613056280000|2021-02-11 15:11:20|92.92|92.84|92.92|92.82|92.92|92.84|92.92|92.82|17607
1613056290000|2021-02-11 15:11:30|92.9||92.9||92.9||92.9||1185
1613056300000|2021-02-11 15:11:40|||||||||559
1613056320000|2021-02-11 15:12:00|92.92|92.84|92.94|92.88|92.94|92.88|92.92|92.84|2163
1613056330000|2021-02-11 15:12:10||92.86||92.88||92.88||92.86|78
1613056340000|2021-02-11 15:12:20|92.92|92.86|92.9|92.8|92.92|92.86|92.88|92.8|23816
1613056350000|2021-02-11 15:12:30|92.88||92.88||92.88||92.88||341
1613056370000|2021-02-11 15:12:50|92.86|92.78|92.84|92.78|92.86|92.78|92.84|92.78|10304
1613056380000|2021-02-11 15:13:00|92.82|92.76|92.82|92.76|92.84|92.76|92.78|92.72|50108
1613056390000|2021-02-11 15:13:10|92.74|92.74|92.78|92.72|92.82|92.74|92.74|92.72|53454
1613056400000|2021-02-11 15:13:20|92.76|92.7|92.76|92.7|92.76|92.7|92.74|92.68|16689
1613056410000|2021-02-11 15:13:30|92.74|92.68|92.76|92.7|92.76|92.72|92.74|92.66|16434
1613056440000|2021-02-11 15:14:00|92.78|92.72|92.88|92.82|92.88|92.82|92.78|92.72|17832
1613056450000|2021-02-11 15:14:10||92.84||92.8||92.84||92.8|2877
1613056460000|2021-02-11 15:14:20|92.86|92.78|92.82|92.76|92.86|92.78|92.82|92.76|530
1613056470000|2021-02-11 15:14:30|92.86|92.78|92.86|92.78|92.86|92.78|92.84|92.78|2
1613056480000|2021-02-11 15:14:40|92.84|92.76|92.82|92.74|92.84|92.76|92.82|92.74|3893
1613056510000|2021-02-11 15:15:10|92.84|92.76|92.82|92.76|92.84|92.76|92.82|92.76|4052
1613056520000|2021-02-11 15:15:20|92.8|92.74|92.82|92.74|92.82|92.74|92.8|92.74|3810
1613056530000|2021-02-11 15:15:30|||||||||12308
1613056540000|2021-02-11 15:15:40|92.8|92.76|92.8|92.74|92.8|92.76|92.8|92.74|21
1613056550000|2021-02-11 15:15:50||92.76||92.76||92.76||92.76|0
1613056560000|2021-02-11 15:16:00|92.82|92.78|92.84|92.78|92.84|92.78|92.8|92.76|4005
1613056570000|2021-02-11 15:16:10||92.76||92.78||92.78||92.76|3014
1613056610000|2021-02-11 15:16:50|||||||||57
1613056620000|2021-02-11 15:17:00|92.82|92.76|92.82|92.76|92.84|92.76|92.82|92.76|4605
1613056630000|2021-02-11 15:17:10|92.84|92.74|92.88|92.84|92.88|92.84|92.82|92.74|17765
1613056640000|2021-02-11 15:17:20||92.82||92.84||92.84||92.82|0
1613056680000|2021-02-11 15:18:00|92.86|92.82|92.8|92.72|92.86|92.82|92.78|92.72|40609
1613056690000|2021-02-11 15:18:10|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|0
1613056720000|2021-02-11 15:18:40|||||||||1079
1613056760000|2021-02-11 15:19:20|||||||||3205
1613056770000|2021-02-11 15:19:30|92.84|92.76|92.86|92.8|92.88|92.8|92.84|92.76|7719
1613056800000|2021-02-11 15:20:00|92.84|92.78|92.8|92.76|92.84|92.78|92.8|92.76|28098
1613056810000|2021-02-11 15:20:10|92.82|92.78|92.82|92.78|92.86|92.78|92.78|92.76|15383
1613056820000|2021-02-11 15:20:20|||||||||244
1613056830000|2021-02-11 15:20:30|||||||||150000
1613056850000|2021-02-11 15:20:50|92.74|92.76|92.74|92.7|92.82|92.76|92.74|92.7|32289
1613056860000|2021-02-11 15:21:00|92.76|92.72|92.82|92.74|92.82|92.76|92.7|92.68|66400
1613056870000|2021-02-11 15:21:10|92.72|92.72|92.82|92.74|92.82|92.74|92.72|92.7|63001
1613056880000|2021-02-11 15:21:20|92.7|92.72|92.82|92.78|92.82|92.78|92.7|92.68|57892
1613056890000|2021-02-11 15:21:30|92.84|92.8|92.84|92.78|92.84|92.8|92.84|92.76|411
1613056900000|2021-02-11 15:21:40||92.76||92.78||92.78||92.76|280
1613056910000|2021-02-11 15:21:50||92.76||92.76||92.78||92.76|274
1613056920000|2021-02-11 15:22:00||92.78||92.78||92.78||92.76|1050
1613056930000|2021-02-11 15:22:10||92.76||92.78||92.78||92.76|0
1613056940000|2021-02-11 15:22:20||92.76||92.76||92.76||92.76|6000
1613056950000|2021-02-11 15:22:30||92.78||92.76||92.78||92.76|1724
1613056960000|2021-02-11 15:22:40||92.78||92.76||92.78||92.76|2
1613056970000|2021-02-11 15:22:50|92.86|92.78|92.86|92.78|92.86|92.8|92.82|92.78|6557
1613056980000|2021-02-11 15:23:00||92.8||92.82||92.82||92.78|326
1613056990000|2021-02-11 15:23:10|92.88|92.84|92.9|92.84|92.9|92.84|92.88|92.84|1167
1613057020000|2021-02-11 15:23:40||92.82||92.84||92.84||92.82|15921
1613057030000|2021-02-11 15:23:50|92.88|92.82|92.9|92.82|92.9|92.82|92.88|92.78|30493
1613057050000|2021-02-11 15:24:10|92.88||92.88||92.88||92.88||40
1613057060000|2021-02-11 15:24:20|92.86|92.8|92.86|92.78|92.86|92.8|92.84|92.78|3
1613057070000|2021-02-11 15:24:30|92.88||92.86||92.88||92.86||0
1613057080000|2021-02-11 15:24:40|92.82||92.82||92.82||92.82||4389
1613057100000|2021-02-11 15:25:00|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.76|14049
1613057120000|2021-02-11 15:25:20|92.78|92.74|92.8|92.74|92.8|92.74|92.78|92.74|8170
1613057130000|2021-02-11 15:25:30|92.78|92.76|92.8|92.74|92.8|92.76|92.78|92.74|2169
1613057140000|2021-02-11 15:25:40|||||||||111
1613057150000|2021-02-11 15:25:50|92.82|92.76|92.82|92.76|92.82|92.76|92.82|92.76|4444
1613057160000|2021-02-11 15:26:00|||||||||411
1613057200000|2021-02-11 15:26:40|92.8||92.8||92.82||92.8||3376
1613057210000|2021-02-11 15:26:50|92.78|92.74|92.8|92.74|92.8|92.76|92.78|92.74|29189
1613057220000|2021-02-11 15:27:00|92.76|92.72|92.76|92.72|92.78|92.72|92.76|92.72|17408
1613057230000|2021-02-11 15:27:10|92.74|92.7|92.62|92.56|92.74|92.7|92.62|92.56|72395
1613057240000|2021-02-11 15:27:20|92.66|92.54|92.56|92.5|92.66|92.54|92.56|92.5|4071
1613057280000|2021-02-11 15:28:00|92.58|92.52|92.6|92.54|92.62|92.56|92.58|92.52|22204
1613057300000|2021-02-11 15:28:20|92.58|92.52|92.58|92.52|92.58|92.52|92.58|92.5|1225
1613057340000|2021-02-11 15:29:00|92.56|92.54|92.56|92.52|92.58|92.54|92.54|92.52|9890
1613057350000|2021-02-11 15:29:10|92.54|92.5|92.56|92.5|92.56|92.5|92.52|92.48|18099
1613057360000|2021-02-11 15:29:20|92.54||92.54||92.54||92.54||1140
1613057380000|2021-02-11 15:29:40|92.56|92.52|92.56|92.52|92.56|92.52|92.56|92.52|3373
1613057390000|2021-02-11 15:29:50|92.58|92.54|92.56|92.52|92.6|92.54|92.56|92.52|11226
1613057400000|2021-02-11 15:30:00|92.54|92.5|92.54|92.48|92.56|92.5|92.48|92.46|29986
1613057410000|2021-02-11 15:30:10|92.52|92.46|92.52|92.46|92.52|92.46|92.48|92.46|4078
1613057430000|2021-02-11 15:30:30|92.5|92.44|92.5|92.44|92.5|92.44|92.48|92.44|19365
1613057450000|2021-02-11 15:30:50|92.52|92.46|92.52|92.46|92.52|92.46|92.52|92.46|5628
1613057460000|2021-02-11 15:31:00|92.5|92.48|92.52|92.48|92.52|92.48|92.5|92.48|583
1613057490000|2021-02-11 15:31:30|92.54|92.5|92.58|92.52|92.58|92.52|92.54|92.5|13858
1613057520000|2021-02-11 15:32:00|92.6|92.54|92.64|92.6|92.64|92.6|92.6|92.54|30624
1613057530000|2021-02-11 15:32:10|92.62|92.58|92.62|92.54|92.64|92.58|92.62|92.54|8578
1613057540000|2021-02-11 15:32:20|92.64|92.56|92.62|92.56|92.64|92.56|92.62|92.56|130
1613057550000|2021-02-11 15:32:30|||||||||500
1613057560000|2021-02-11 15:32:40|92.64||92.64||92.64||92.64||6051
1613057580000|2021-02-11 15:33:00|92.66|92.58|92.94|92.84|92.94|92.86|92.66|92.58|238230
1613057610000|2021-02-11 15:33:30|92.92|92.86|92.92|92.84|92.92|92.88|92.92|92.84|5044
1613057630000|2021-02-11 15:33:50|92.9|92.82|92.8|92.76|92.9|92.84|92.8|92.76|27889
1613057650000|2021-02-11 15:34:10|92.78|92.74|92.7|92.64|92.78|92.74|92.7|92.64|14600
1613057660000|2021-02-11 15:34:20|92.72|92.62|92.68|92.62|92.72|92.62|92.68|92.6|1060
1613057680000|2021-02-11 15:34:40|92.66|92.6|92.68|92.6|92.68|92.62|92.66|92.6|202
1613057690000|2021-02-11 15:34:50|92.7|92.62|92.74|92.66|92.76|92.68|92.7|92.62|15683
1613057700000|2021-02-11 15:35:00|92.72|92.64|92.7|92.62|92.72|92.64|92.7|92.62|5000
1613057710000|2021-02-11 15:35:10||92.64||92.64||92.64||92.62|0
1613057720000|2021-02-11 15:35:20|||||||||1500
1613057740000|2021-02-11 15:35:40||92.62||92.64||92.64||92.62|251
1613057760000|2021-02-11 15:36:00|92.74|92.66|92.76|92.68|92.78|92.7|92.74|92.66|1549
1613057770000|2021-02-11 15:36:10|92.74||92.74||92.74||92.74||107
1613057780000|2021-02-11 15:36:20|92.76||92.76||92.76||92.76||12
1613057790000|2021-02-11 15:36:30||92.7||92.7||92.7||92.7|1250
1613057810000|2021-02-11 15:36:50|92.74|92.68|92.74|92.68|92.74|92.68|92.74|92.68|202
1613057820000|2021-02-11 15:37:00|92.76|92.7|92.76|92.7|92.76|92.7|92.76|92.7|1400
1613057830000|2021-02-11 15:37:10|92.72|92.68|92.76|92.68|92.76|92.68|92.72|92.68|4299
1613057840000|2021-02-11 15:37:20|92.74||92.74||92.74||92.74||220
1613057860000|2021-02-11 15:37:40|92.72|92.66|92.7|92.66|92.72|92.66|92.7|92.66|4629
1613057870000|2021-02-11 15:37:50|92.68|92.64|92.7|92.64|92.7|92.66|92.68|92.64|30491
1613057910000|2021-02-11 15:38:30|92.68|92.62|92.72|92.66|92.74|92.66|92.68|92.62|86001
1613057940000|2021-02-11 15:39:00|92.7|92.64|92.66|92.62|92.72|92.64|92.66|92.62|19093
1613057950000|2021-02-11 15:39:10|92.62|92.6|92.66|92.6|92.66|92.6|92.58|92.56|48175
1613057960000|2021-02-11 15:39:20||92.58||92.6||92.6||92.58|0
1613058010000|2021-02-11 15:40:10|92.68|92.62|92.68|92.66|92.68|92.66|92.66|92.62|8972
1613058030000|2021-02-11 15:40:30|92.7|92.68|92.72|92.68|92.72|92.68|92.7|92.68|12980
1613058040000|2021-02-11 15:40:40|92.76|92.7|92.76|92.72|92.76|92.72|92.72|92.7|5951
1613058050000|2021-02-11 15:40:50|92.74|92.7|92.76|92.7|92.76|92.7|92.74|92.68|12455
1613058060000|2021-02-11 15:41:00||92.68||92.68||92.7||92.68|0
1613058070000|2021-02-11 15:41:10|92.74|92.66|92.74|92.66|92.74|92.68|92.74|92.66|23
1613058110000|2021-02-11 15:41:50||92.68||92.68||92.68||92.68|361
1613058130000|2021-02-11 15:42:10|92.76|92.7|92.76|92.7|92.76|92.7|92.76|92.7|4552
1613058140000|2021-02-11 15:42:20|92.74||92.74||92.74||92.74||632
1613058210000|2021-02-11 15:43:30|92.72|92.68|92.74|92.7|92.74|92.7|92.72|92.66|2852
1613058220000|2021-02-11 15:43:40|||||||||3000
1613058240000|2021-02-11 15:44:00|92.72|92.68|92.74|92.7|92.74|92.7|92.72|92.68|1225
1613058250000|2021-02-11 15:44:10|92.76|92.72|92.76|92.72|92.76|92.72|92.76|92.72|4407
1613058260000|2021-02-11 15:44:20|92.7|92.7|92.78|92.72|92.78|92.72|92.7|92.66|51496
1613058270000|2021-02-11 15:44:30|92.8|92.8|92.94|92.88|92.96|92.9|92.8|92.8|121340
1613058300000|2021-02-11 15:45:00||92.9||92.9||92.9||92.9|1000
1613058310000|2021-02-11 15:45:10|92.92|92.88|92.94|92.88|92.94|92.88|92.92|92.88|1547
1613058320000|2021-02-11 15:45:20|92.92||92.92||92.94||92.92||827
1613058330000|2021-02-11 15:45:30|||||||||7351
1613058340000|2021-02-11 15:45:40|92.9|92.9|92.92|92.9|92.92|92.9|92.9|92.88|5128
1613058350000|2021-02-11 15:45:50|||||||||605
1613058370000|2021-02-11 15:46:10|92.9|92.88|92.9|92.88|92.92|92.88|92.9|92.84|213
1613058380000|2021-02-11 15:46:20|92.88|92.84|92.9|92.84|92.9|92.84|92.88|92.84|7780
1613058390000|2021-02-11 15:46:30|92.88||92.88||92.88||92.88||45
1613058400000|2021-02-11 15:46:40|92.86|92.82|92.8|92.76|92.86|92.82|92.76|92.7|85034
1613058420000|2021-02-11 15:47:00|||||||||3211
1613058440000|2021-02-11 15:47:20|92.78|92.72|92.78|92.72|92.8|92.74|92.78|92.72|5789
1613058460000|2021-02-11 15:47:40|92.8|92.76|92.78|92.76|92.8|92.76|92.78|92.76|6384
1613058470000|2021-02-11 15:47:50|92.8||92.8||92.8||92.78||11716
1613058480000|2021-02-11 15:48:00|92.82|92.78|92.86|92.82|92.86|92.82|92.82|92.78|21317
1613058490000|2021-02-11 15:48:10|92.84|92.8|92.84|92.8|92.86|92.8|92.82|92.8|4724
1613058510000|2021-02-11 15:48:30|||||||||130
1613058520000|2021-02-11 15:48:40|92.86||92.84||92.86||92.84||8574
1613058540000|2021-02-11 15:49:00|92.82|92.78|92.8|92.78|92.82|92.78|92.8|92.76|22413
1613058550000|2021-02-11 15:49:10|92.82|92.76|92.82|92.78|92.82|92.8|92.8|92.74|13504
1613058560000|2021-02-11 15:49:20|92.8|92.76|92.78|92.72|92.82|92.76|92.78|92.72|20960
1613058570000|2021-02-11 15:49:30|92.76|92.7|92.76|92.7|92.78|92.7|92.76|92.68|7899
1613058580000|2021-02-11 15:49:40|92.74|92.68|92.72|92.64|92.74|92.68|92.72|92.64|1123
1613058590000|2021-02-11 15:49:50|92.7||92.7||92.7||92.7||0
1613058600000|2021-02-11 15:50:00|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|1339
1613058610000|2021-02-11 15:50:10|92.66|92.6|92.66|92.6|92.66|92.6|92.66|92.6|5476
1613058620000|2021-02-11 15:50:20|||||||||4065
1613058630000|2021-02-11 15:50:30|||||||||3000
1613058640000|2021-02-11 15:50:40|92.64|92.58|92.64|92.58|92.66|92.6|92.64|92.58|15273
1613058650000|2021-02-11 15:50:50|92.62|92.56|92.6|92.56|92.62|92.56|92.6|92.56|15721
1613058660000|2021-02-11 15:51:00|92.58|92.54|92.56|92.52|92.6|92.54|92.56|92.5|41147
1613058680000|2021-02-11 15:51:20|92.54|92.5|92.54|92.48|92.54|92.5|92.52|92.48|19342
1613058690000|2021-02-11 15:51:30|||||||||11179
1613058700000|2021-02-11 15:51:40|92.52|92.46|92.5|92.44|92.52|92.46|92.46|92.44|27874
1613058730000|2021-02-11 15:52:10|92.48|92.42|92.44|92.4|92.48|92.42|92.44|92.4|58705
1613058760000|2021-02-11 15:52:40|92.46|92.42|92.5|92.46|92.5|92.46|92.44|92.42|20558
1613058770000|2021-02-11 15:52:50|92.52|92.48|92.56|92.5|92.56|92.5|92.52|92.48|12587
1613058780000|2021-02-11 15:53:00|92.54|92.48|92.54|92.46|92.54|92.48|92.54|92.46|9292
1613058790000|2021-02-11 15:53:10|92.56|92.48|92.54|92.46|92.56|92.48|92.54|92.44|3913
1613058800000|2021-02-11 15:53:20|92.56|92.48|92.56|92.48|92.56|92.48|92.54|92.46|3516
1613058810000|2021-02-11 15:53:30|92.54|92.46|92.52|92.44|92.54|92.46|92.52|92.44|8689
1613058830000|2021-02-11 15:53:50|92.5|92.42|92.46|92.4|92.5|92.42|92.46|92.4|1267
1613058840000|2021-02-11 15:54:00||92.42||92.42||92.42||92.42|243
1613058850000|2021-02-11 15:54:10||92.44||92.44||92.44||92.44|170
1613058860000|2021-02-11 15:54:20|92.44|92.42|92.48|92.42|92.48|92.46|92.44|92.4|8117
1613058870000|2021-02-11 15:54:30||92.44||92.44||92.44||92.44|10
1613058880000|2021-02-11 15:54:40||92.42||92.42||92.42||92.4|122
1613058900000|2021-02-11 15:55:00||92.44||92.44||92.44||92.44|222
1613058910000|2021-02-11 15:55:10|92.5|92.46|92.54|92.46|92.56|92.48|92.5|92.46|13879
1613058920000|2021-02-11 15:55:20||92.48||92.48||92.48||92.48|15
1613058940000|2021-02-11 15:55:40|92.56|92.5|92.56|92.5|92.56|92.5|92.56|92.5|2678
1613058950000|2021-02-11 15:55:50|92.54|92.48|92.56|92.5|92.56|92.5|92.54|92.48|5486
1613058960000|2021-02-11 15:56:00|92.54|92.48|92.54|92.48|92.54|92.48|92.54|92.48|4586
1613058970000|2021-02-11 15:56:10|92.52||92.54||92.54||92.52||3
1613058990000|2021-02-11 15:56:30|92.52||92.52||92.52||92.52||1137
1613059000000|2021-02-11 15:56:40|92.5|92.46|92.5|92.46|92.5|92.46|92.5|92.46|195
1613059010000|2021-02-11 15:56:50|92.48|92.44|92.48|92.42|92.48|92.44|92.46|92.4|3562
1613059050000|2021-02-11 15:57:30||92.44||92.44||92.44||92.44|391
1613059110000|2021-02-11 15:58:30|92.5|92.46|92.48|92.42|92.52|92.46|92.46|92.42|18428
1613059120000|2021-02-11 15:58:40|92.46|92.4|92.44|92.4|92.46|92.4|92.44|92.4|304
1613059130000|2021-02-11 15:58:50|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.42|2406
1613059140000|2021-02-11 15:59:00|92.46|92.4|92.44|92.4|92.46|92.4|92.4|92.38|26913
1613059150000|2021-02-11 15:59:10||92.38||92.38||92.38||92.38|0
1613059170000|2021-02-11 15:59:30|92.42|92.4|92.44|92.38|92.5|92.42|92.42|92.38|4328
1613059180000|2021-02-11 15:59:40|92.46|92.4|92.46|92.4|92.46|92.4|92.46|92.4|0
1613059190000|2021-02-11 15:59:50|92.48|92.42|92.48|92.42|92.5|92.42|92.48|92.42|3295
1613059200000|2021-02-11 16:00:00|92.46|92.4|92.46|92.4|92.48|92.4|92.46|92.4|7971
1613059210000|2021-02-11 16:00:10|92.44|92.38|92.44|92.38|92.46|92.38|92.42|92.38|629
1613059230000|2021-02-11 16:00:30||92.4||92.4||92.4||92.4|420
1613059240000|2021-02-11 16:00:40||92.38||92.38||92.38||92.38|690
1613059250000|2021-02-11 16:00:50|92.42|92.36|92.32|92.26|92.42|92.38|92.32|92.24|463440
1613059260000|2021-02-11 16:01:00|92.3|92.24|92.28|92.18|92.3|92.26|92.16|92.12|43693
1613059270000|2021-02-11 16:01:10|92.32|92.2|92.36|92.28|92.38|92.34|92.32|92.2|10884
1613059280000|2021-02-11 16:01:20||92.3||92.32||92.32||92.3|390
1613059310000|2021-02-11 16:01:50|92.34|92.3|92.36|92.3|92.36|92.3|92.34|92.3|3017
1613059320000|2021-02-11 16:02:00|92.34|92.28|92.44|92.36|92.46|92.38|92.3|92.28|103633
1613059330000|2021-02-11 16:02:10|92.46|92.38|92.5|92.42|92.52|92.44|92.44|92.38|57050
1613059340000|2021-02-11 16:02:20|92.48|92.4|92.44|92.4|92.48|92.4|92.42|92.38|160348
1613059350000|2021-02-11 16:02:30|92.42|92.38|92.42|92.38|92.42|92.38|92.42|92.38|1820
1613059380000|2021-02-11 16:03:00|92.44|92.4|92.5|92.44|92.52|92.48|92.44|92.38|109122
1613059390000|2021-02-11 16:03:10|92.52|92.42|92.64|92.62|92.64|92.62|92.52|92.42|91321
1613059400000|2021-02-11 16:03:20|92.68|92.64|92.74|92.66|92.8|92.72|92.68|92.64|82920
1613059410000|2021-02-11 16:03:30|92.72|92.64|92.66|92.62|92.72|92.64|92.64|92.62|14989
1613059420000|2021-02-11 16:03:40|92.64|92.6|92.62|92.6|92.66|92.6|92.62|92.6|8027
1613059430000|2021-02-11 16:03:50|92.6|92.58|92.58|92.54|92.6|92.58|92.58|92.54|29617
1613059440000|2021-02-11 16:04:00|92.56|92.52|92.54|92.48|92.58|92.52|92.52|92.46|110368
1613059450000|2021-02-11 16:04:10|92.56|92.5|92.58|92.52|92.6|92.52|92.56|92.5|6118
1613059470000|2021-02-11 16:04:30||92.54||92.54||92.54||92.54|2337
1613059480000|2021-02-11 16:04:40|92.6|92.56|92.6|92.56|92.6|92.56|92.58|92.54|11494
1613059500000|2021-02-11 16:05:00|92.58|92.54|92.6|92.54|92.6|92.56|92.58|92.5|13203
1613059510000|2021-02-11 16:05:10|92.58|92.52|92.52|92.46|92.58|92.52|92.52|92.46|8153
1613059530000|2021-02-11 16:05:30||92.48||92.46||92.48||92.46|10
1613059540000|2021-02-11 16:05:40||92.48||92.5||92.5||92.48|429
1613059550000|2021-02-11 16:05:50|92.5|92.48|92.5|92.46|92.5|92.48|92.5|92.46|11738
1613059570000|2021-02-11 16:06:10|92.48|92.44|92.48|92.44|92.5|92.46|92.46|92.44|35571
1613059580000|2021-02-11 16:06:20|92.5|92.46|92.52|92.48|92.54|92.48|92.48|92.46|23475
1613059590000|2021-02-11 16:06:30|92.54|92.5|92.64|92.54|92.64|92.54|92.54|92.5|45250
1613059600000|2021-02-11 16:06:40|92.62||92.6||92.62||92.6||779
1613059630000|2021-02-11 16:07:10|92.58|92.52|92.56|92.52|92.6|92.52|92.56|92.52|11291
1613059650000|2021-02-11 16:07:30||92.54||92.54||92.54||92.54|120
1613059670000|2021-02-11 16:07:50|92.54|92.52|92.6|92.54|92.6|92.54|92.52|92.48|52786
1613059680000|2021-02-11 16:08:00|92.56|92.56|92.62|92.56|92.62|92.58|92.56|92.56|14424
1613059690000|2021-02-11 16:08:10|92.64||92.64||92.64||92.64||3540
1613059700000|2021-02-11 16:08:20|92.6|92.54|92.58|92.56|92.6|92.56|92.58|92.54|10943
1613059710000|2021-02-11 16:08:30|92.6|92.62|92.64|92.58|92.66|92.64|92.6|92.56|111166
1613059720000|2021-02-11 16:08:40|92.62||92.64||92.64||92.62||20000
1613059730000|2021-02-11 16:08:50||92.6||92.6||92.6||92.6|127
1613059750000|2021-02-11 16:09:10|92.62|92.58|92.64|92.58|92.64|92.58|92.62|92.58|2344
1613059760000|2021-02-11 16:09:20|92.62|92.56|92.58|92.54|92.62|92.56|92.58|92.54|4451
1613059770000|2021-02-11 16:09:30|||||||||10886
1613059790000|2021-02-11 16:09:50|||||||||251
1613059820000|2021-02-11 16:10:20|92.54|92.52|92.54|92.52|92.56|92.52|92.54|92.52|13990
1613059830000|2021-02-11 16:10:30|92.56|92.5|92.54|92.5|92.56|92.52|92.54|92.48|26794
1613059870000|2021-02-11 16:11:10|92.52|92.48|92.52|92.48|92.6|92.54|92.52|92.48|62326
1613059880000|2021-02-11 16:11:20|92.5|92.46|92.48|92.46|92.52|92.46|92.48|92.46|27523
1613059890000|2021-02-11 16:11:30|92.46|92.44|92.48|92.46|92.48|92.46|92.46|92.44|18196
1613059900000|2021-02-11 16:11:40|92.5|92.48|92.54|92.5|92.56|92.5|92.5|92.48|9724
1613059910000|2021-02-11 16:11:50|||||||||881
1613059920000|2021-02-11 16:12:00|92.52|92.48|92.5|92.46|92.54|92.48|92.5|92.46|15520
1613059930000|2021-02-11 16:12:10|92.48|92.44|92.46|92.44|92.5|92.44|92.46|92.44|10741
1613059940000|2021-02-11 16:12:20|92.48||92.46||92.5||92.46||5752
1613060040000|2021-02-11 16:14:00|92.48|92.46|92.56|92.5|92.58|92.52|92.48|92.44|68923
1613060050000|2021-02-11 16:14:10||92.52||92.52||92.52||92.52|619
1613060070000|2021-02-11 16:14:30||92.54||92.54||92.54||92.52|4929
1613060080000|2021-02-11 16:14:40|92.58|92.58|92.76|92.74|92.78|92.74|92.58|92.58|316131
1613060090000|2021-02-11 16:14:50|92.78|92.76|92.7|92.66|92.8|92.76|92.7|92.66|75278
1613060100000|2021-02-11 16:15:00|92.68|92.64|92.7|92.64|92.7|92.64|92.62|92.6|16138
1613060110000|2021-02-11 16:15:10|||||||||10
1613060130000|2021-02-11 16:15:30|92.72|92.66|92.7|92.64|92.74|92.66|92.7|92.64|10003
1613060140000|2021-02-11 16:15:40|92.74|92.66|92.72|92.66|92.74|92.66|92.72|92.66|1196
1613060150000|2021-02-11 16:15:50|92.74|92.68|92.78|92.74|92.8|92.74|92.72|92.68|35881
1613060160000|2021-02-11 16:16:00|92.8|92.76|92.86|92.78|92.86|92.78|92.8|92.76|27962
1613060170000|2021-02-11 16:16:10|92.84|92.76|92.86|92.78|92.86|92.78|92.82|92.74|29254
1613060190000|2021-02-11 16:16:30|||||||||500
1613060210000|2021-02-11 16:16:50||92.8||92.82||92.82||92.8|2225
1613060230000|2021-02-11 16:17:10|92.88|92.84|92.9|92.86|92.9|92.86|92.88|92.84|2529
1613060240000|2021-02-11 16:17:20|92.94|92.96|93.06|92.98|93.06|92.98|92.94|92.96|166533
1613060250000|2021-02-11 16:17:30||93||93.02||93.02||92.98|3395
1613060260000|2021-02-11 16:17:40|93.08|93.04|93.06|93.02|93.08|93.06|93.06|93.02|23707
1613060270000|2021-02-11 16:17:50|93.08|93.04|93.04|93|93.08|93.04|93.04|92.96|128368
1613060280000|2021-02-11 16:18:00|93.02|92.98|92.94|92.9|93.02|92.98|92.94|92.88|39199
1613060290000|2021-02-11 16:18:10|92.92|92.88|92.96|92.88|92.96|92.94|92.9|92.86|9595
1613060300000|2021-02-11 16:18:20|92.94|92.86|92.94|92.88|92.94|92.88|92.94|92.86|5
1613060320000|2021-02-11 16:18:40|92.96|92.9|92.96|92.9|92.96|92.9|92.96|92.9|15694
1613060350000|2021-02-11 16:19:10|||||||||1019
1613060360000|2021-02-11 16:19:20|92.94||92.94||92.94||92.94||6553
1613060370000|2021-02-11 16:19:30|92.92|92.88|92.9|92.88|92.92|92.88|92.9|92.88|2121
1613060380000|2021-02-11 16:19:40|92.88|92.86|92.88|92.86|92.88|92.86|92.88|92.84|2512
1613060390000|2021-02-11 16:19:50||92.84||92.84||92.84||92.84|2231
1613060400000|2021-02-11 16:20:00|92.86|92.82|92.84|92.8|92.86|92.82|92.84|92.78|5262
1613060410000|2021-02-11 16:20:10|||||||||10
1613060420000|2021-02-11 16:20:20|||||||||982
1613060440000|2021-02-11 16:20:40|92.82||92.82||92.82||92.82||33838
1613060460000|2021-02-11 16:21:00|92.84|92.82|92.84|92.8|92.84|92.82|92.84|92.8|1377
1613060470000|2021-02-11 16:21:10|92.82|92.78|92.8|92.78|92.82|92.78|92.8|92.78|20229
1613060480000|2021-02-11 16:21:20||92.76||92.76||92.76||92.76|25724
1613060490000|2021-02-11 16:21:30|92.78||92.78||92.78||92.78||0
1613060500000|2021-02-11 16:21:40|92.8|92.78|92.8|92.76|92.8|92.78|92.8|92.76|4800
1613060510000|2021-02-11 16:21:50||92.78||92.76||92.78||92.76|7719
1613060530000|2021-02-11 16:22:10||92.78||92.78||92.78||92.78|2542
1613060560000|2021-02-11 16:22:40|||||||||4252
1613060570000|2021-02-11 16:22:50|||||||||3363
1613060580000|2021-02-11 16:23:00|92.78|92.76|92.78|92.74|92.78|92.76|92.78|92.74|34732
1613060600000|2021-02-11 16:23:20||92.76||92.74||92.76||92.74|3875
1613060610000|2021-02-11 16:23:30|||||||||3900
1613060620000|2021-02-11 16:23:40|||||||||13821
1613060630000|2021-02-11 16:23:50|||||||||4344
1613060660000|2021-02-11 16:24:20|92.8|92.76|92.8|92.76|92.8|92.76|92.78|92.74|13178
1613060670000|2021-02-11 16:24:30|92.82|92.78|92.84|92.82|92.86|92.82|92.8|92.76|40215
1613060690000|2021-02-11 16:24:50|92.86||92.86||92.86||92.84||4679
1613060700000|2021-02-11 16:25:00|92.84||92.86||92.86||92.84||8626
1613060710000|2021-02-11 16:25:10|||||||||76
1613060720000|2021-02-11 16:25:20||92.84||92.84||92.84||92.84|453
1613060750000|2021-02-11 16:25:50|92.84|92.82|92.84|92.78|92.86|92.82|92.84|92.78|17088
1613060760000|2021-02-11 16:26:00|92.82|92.76|92.78|92.76|92.82|92.76|92.78|92.76|9106
1613060770000|2021-02-11 16:26:10|92.8||92.78||92.8||92.78||964
1613060780000|2021-02-11 16:26:20|92.76|92.74|92.72|92.66|92.76|92.74|92.58|92.5|403555
1613060790000|2021-02-11 16:26:30|92.7|92.64|92.62|92.56|92.7|92.64|92.62|92.56|109802
1613060800000|2021-02-11 16:26:40|||||||||1099
1613060810000|2021-02-11 16:26:50|92.6|92.54|92.58|92.52|92.6|92.54|92.58|92.52|39738
1613060820000|2021-02-11 16:27:00|92.56|92.5|92.56|92.5|92.58|92.5|92.54|92.5|14947
1613060830000|2021-02-11 16:27:10|92.58|92.52|92.62|92.58|92.62|92.58|92.58|92.52|6512
1613060840000|2021-02-11 16:27:20|92.64|92.6|92.66|92.62|92.66|92.62|92.64|92.6|10362
1613060850000|2021-02-11 16:27:30|92.68|92.64|92.7|92.64|92.7|92.68|92.68|92.64|8582
1613060860000|2021-02-11 16:27:40|92.72|92.66|92.8|92.74|92.8|92.74|92.72|92.66|6875
1613060870000|2021-02-11 16:27:50|92.74|92.72|92.74|92.68|92.74|92.72|92.72|92.68|26775
1613060880000|2021-02-11 16:28:00|92.72|92.66|92.7|92.64|92.72|92.66|92.66|92.64|5905
1613060890000|2021-02-11 16:28:10|92.68|92.66|92.68|92.64|92.7|92.66|92.68|92.64|747
1613060900000|2021-02-11 16:28:20|92.7|92.66|92.68|92.64|92.7|92.66|92.68|92.64|3347
1613060910000|2021-02-11 16:28:30|92.7||92.68||92.7||92.68||2606
1613060920000|2021-02-11 16:28:40|92.66|92.62|92.64|92.58|92.66|92.62|92.64|92.56|18304
1613060930000|2021-02-11 16:28:50|92.62|92.6|92.62|92.58|92.62|92.6|92.62|92.58|424
1613060940000|2021-02-11 16:29:00|92.64|92.6|92.6|92.56|92.68|92.62|92.6|92.56|20943
1613060950000|2021-02-11 16:29:10|92.58|92.52|92.58|92.54|92.58|92.54|92.58|92.52|18383
1613060960000|2021-02-11 16:29:20||92.52||92.52||92.52||92.5|106746
1613060970000|2021-02-11 16:29:30|92.56|92.5|92.56|92.52|92.56|92.52|92.5|92.44|91932
1613060980000|2021-02-11 16:29:40|92.58|92.54|92.72|92.64|92.72|92.64|92.58|92.54|2226
1613060990000|2021-02-11 16:29:50|92.74|92.62|92.74|92.66|92.74|92.66|92.72|92.62|722
1613116800000|2021-02-12 08:00:00|92.2|91.72|91.52|91.16|92.2|91.8|91.34|91.14|74170
1613116810000|2021-02-12 08:00:10|91.58|91.18|91.66|91.28|91.68|91.28|91.58|91.18|2946
1613116820000|2021-02-12 08:00:20|91.74|91.3|91.92|91.54|91.98|91.54|91.52|91.3|3971
1613116830000|2021-02-12 08:00:30|91.98|91.56|92|91.64|92|91.64|91.92|91.56|17907
1613116840000|2021-02-12 08:00:40|91.98||91.98||92||91.98||54920
1613116850000|2021-02-12 08:00:50|92||91.98||92||91.98||20
1613116870000|2021-02-12 08:01:10|||||||||3236
1613116880000|2021-02-12 08:01:20|91.96|91.54|91.78|91.4|91.96|91.56|91.7|91.26|9176
1613116890000|2021-02-12 08:01:30|91.76|91.34|91.68|91.34|91.76|91.36|91.68|91.28|1010
1613116900000|2021-02-12 08:01:40|91.66|91.36|91.76|91.5|91.78|91.5|91.66|91.36|11774
1613116920000|2021-02-12 08:02:00|91.78|91.52|92|91.74|92|91.74|91.78|91.52|21301
1613116930000|2021-02-12 08:02:10|91.98|91.66|92|91.66|92|91.74|91.98|91.56|2015
1613116940000|2021-02-12 08:02:20||91.68||91.66||91.72||91.58|0
1613116950000|2021-02-12 08:02:30||91.68||91.7||91.7||91.68|0
1613116970000|2021-02-12 08:02:50|92.02|91.72|92.3|92|92.36|92|92.02|91.72|6591
1613116980000|2021-02-12 08:03:00|92.28||92.26||92.28||92.26||0
1613116990000|2021-02-12 08:03:10|92.28|92.02|92.28|92.02|92.36|92.02|92.28|91.86|15
1613117000000|2021-02-12 08:03:20|92.26|92.04|92.24|91.98|92.36|92.04|92.2|91.92|611
1613117010000|2021-02-12 08:03:30|92.22|91.92|92.16|91.88|92.22|91.92|92.14|91.76|4136
1613117020000|2021-02-12 08:03:40|||||||||256
1613117030000|2021-02-12 08:03:50|92.14|91.86|92.14|91.82|92.14|91.86|92.14|91.74|58
1613117040000|2021-02-12 08:04:00|92.12|91.8|92.06|91.84|92.12|91.84|92.06|91.7|4220
1613117050000|2021-02-12 08:04:10|92.04|91.82|91.98|91.68|92.04|91.82|91.92|91.62|2864
1613117060000|2021-02-12 08:04:20|92|91.7|92|91.72|92|91.72|92|91.7|0
1613117070000|2021-02-12 08:04:30|||||||||528
1613117080000|2021-02-12 08:04:40|91.98|91.7|91.9|91.6|91.98|91.7|91.82|91.5|12669
1613117090000|2021-02-12 08:04:50|91.88|91.56|91.88|91.6|91.88|91.6|91.88|91.56|0
1613117100000|2021-02-12 08:05:00|91.9|91.62|91.94|91.68|91.94|91.68|91.9|91.62|339
1613117110000|2021-02-12 08:05:10|91.92|91.66|91.92|91.66|91.92|91.66|91.92|91.66|52
1613117120000|2021-02-12 08:05:20|91.94|91.68|92.12|91.92|92.12|91.92|91.94|91.68|1454
1613117130000|2021-02-12 08:05:30|92.1|91.9|91.98|91.68|92.1|91.9|91.98|91.68|1274
1613117140000|2021-02-12 08:05:40|91.96|91.66|91.94|91.66|91.96|91.66|91.94|91.66|5399
1613117150000|2021-02-12 08:05:50|||||||||2139
1613117160000|2021-02-12 08:06:00|91.92|91.64|91.7|91.38|91.92|91.64|91.7|91.38|15207
1613117170000|2021-02-12 08:06:10|91.76|91.4|91.72|91.46|91.84|91.6|91.6|91.4|26112
1613117180000|2021-02-12 08:06:20|91.7|91.44|91.68|91.44|91.7|91.44|91.68|91.38|40
1613117190000|2021-02-12 08:06:30|91.7|91.46|91.98|91.72|91.98|91.72|91.7|91.46|7328
1613117200000|2021-02-12 08:06:40|92.02|91.74|92.06|91.8|92.06|91.8|92.02|91.74|10
1613117220000|2021-02-12 08:07:00|||||||||636
1613117240000|2021-02-12 08:07:20|||||||||1308
1613117250000|2021-02-12 08:07:30|92.08|91.82|92.16|91.88|92.16|91.88|92.08|91.82|493
1613117260000|2021-02-12 08:07:40|92.14|91.9|92.08|91.84|92.14|91.92|92.08|91.82|172
1613117280000|2021-02-12 08:08:00|92.06|91.82|92.1|91.88|92.1|91.88|92.06|91.8|5871
1613117300000|2021-02-12 08:08:20|92.08||92.08||92.08||92.08||680
1613117310000|2021-02-12 08:08:30|92.1|91.9|92.2|92|92.2|92|92.1|91.9|19535
1613117320000|2021-02-12 08:08:40|92.18|91.98|92.12|91.94|92.18|91.98|92.12|91.9|2148
1613117340000|2021-02-12 08:09:00|92.1|91.92|91.84|91.56|92.1|91.92|91.78|91.54|26168
1613117350000|2021-02-12 08:09:10|91.82||91.8||91.82||91.8||0
1613117390000|2021-02-12 08:09:50|91.82|91.58|91.84|91.68|91.92|91.72|91.82|91.58|14864
1613117400000|2021-02-12 08:10:00|91.86|91.64|91.74|91.54|91.86|91.64|91.74|91.5|3315
1613117410000|2021-02-12 08:10:10|91.72|91.5|91.76|91.56|91.78|91.56|91.7|91.46|3753
1613117420000|2021-02-12 08:10:20|91.74|91.54|91.7|91.48|91.76|91.56|91.7|91.48|33
1613117430000|2021-02-12 08:10:30|91.72|91.46|91.78|91.54|91.8|91.54|91.72|91.46|6000
1613117450000|2021-02-12 08:10:50|91.76|91.52|91.66|91.44|91.76|91.52|91.62|91.42|342
1613117460000|2021-02-12 08:11:00|91.64|91.42|91.64|91.42|91.64|91.42|91.64|91.42|50
1613117470000|2021-02-12 08:11:10|91.66|91.44|91.66|91.44|91.66|91.44|91.66|91.44|10
1613117490000|2021-02-12 08:11:30|91.68|91.46|91.74|91.64|91.74|91.64|91.68|91.46|3075
1613117500000|2021-02-12 08:11:40|91.72|91.62|91.68|91.48|91.72|91.62|91.68|91.46|30
1613117520000|2021-02-12 08:12:00|91.64|91.46|91.62|91.42|91.64|91.46|91.62|91.4|2797
1613117540000|2021-02-12 08:12:20|91.64|91.44|91.7|91.52|91.7|91.52|91.64|91.44|3947
1613117550000|2021-02-12 08:12:30|91.68|91.54|91.68|91.52|91.68|91.56|91.68|91.52|299
1613117560000|2021-02-12 08:12:40|91.7|91.54|91.68|91.48|91.7|91.54|91.68|91.48|10
1613117570000|2021-02-12 08:12:50|91.6|91.5|91.62|91.46|91.68|91.54|91.6|91.44|16030
1613117580000|2021-02-12 08:13:00|91.64|91.48|91.68|91.52|91.68|91.52|91.64|91.46|7366
1613117590000|2021-02-12 08:13:10|91.7|91.54|91.74|91.56|91.74|91.56|91.7|91.54|0
1613117610000|2021-02-12 08:13:30|91.72|91.54|91.68|91.5|91.72|91.54|91.68|91.5|80
1613117620000|2021-02-12 08:13:40|91.66|91.48|91.6|91.44|91.66|91.48|91.6|91.44|10
1613117640000|2021-02-12 08:14:00|91.58|91.42|91.54|91.4|91.58|91.42|91.52|91.4|20649
1613117650000|2021-02-12 08:14:10|91.52|91.52|91.52|91.4|91.58|91.52|91.52|91.4|21678
1613117670000|2021-02-12 08:14:30|91.5||91.5||91.5||91.5||1587
1613117680000|2021-02-12 08:14:40|91.38|91.38|91.54|91.46|91.58|91.46|91.38|91.34|75276
1613117690000|2021-02-12 08:14:50|||||||||50
1613117710000|2021-02-12 08:15:10|91.52|91.44|91.4|91.28|91.52|91.44|91.4|91.28|43308
1613117720000|2021-02-12 08:15:20|91.38||91.38||91.4||91.38||1255
1613117730000|2021-02-12 08:15:30|||||||||1500
1613117740000|2021-02-12 08:15:40|91.36|91.22|91.34|91.2|91.38|91.26|91.28|91.2|34328
1613117750000|2021-02-12 08:15:50|||||||||1076
1613117760000|2021-02-12 08:16:00|91.32|91.14|91.2|91.1|91.32|91.2|91.2|91.1|7378
1613117770000|2021-02-12 08:16:10|91.18||91.16||91.18||91.16||1907
1613117790000|2021-02-12 08:16:30|91.18|91.12|91.24|91.14|91.24|91.16|91.18|91.12|69432
1613117800000|2021-02-12 08:16:40|91.22|91.12|91.22|91.1|91.24|91.14|91.22|91.1|4286
1613117810000|2021-02-12 08:16:50|91.24|91.12|91.24|91.1|91.24|91.12|91.24|91.1|2003
1613117820000|2021-02-12 08:17:00|91.22||91.22||91.22||91.22||267
1613117830000|2021-02-12 08:17:10||91.12||91.12||91.12||91.12|972
1613117840000|2021-02-12 08:17:20|91.24|91.14|91.32|91.2|91.32|91.24|91.22|91.14|31585
1613117850000|2021-02-12 08:17:30|91.34|91.22|91.34|91.22|91.38|91.3|91.34|91.22|4976
1613117860000|2021-02-12 08:17:40|91.38|91.24|91.38|91.28|91.38|91.3|91.34|91.24|3504
1613117870000|2021-02-12 08:17:50|91.34|91.3|91.56|91.38|91.56|91.38|91.34|91.3|2538
1613117880000|2021-02-12 08:18:00|91.54||91.52||91.56||91.52||105
1613117890000|2021-02-12 08:18:10|91.56|91.4|91.56|91.4|91.56|91.4|91.56|91.4|99
1613117900000|2021-02-12 08:18:20|91.54||91.54||91.54||91.54||750
1613117930000|2021-02-12 08:18:50|91.52|91.42|91.52|91.4|91.52|91.42|91.52|91.4|195
1613117940000|2021-02-12 08:19:00|91.5|91.38|91.4|91.3|91.5|91.38|91.4|91.3|5383
1613117950000|2021-02-12 08:19:10|91.38||91.38||91.38||91.38||0
1613117960000|2021-02-12 08:19:20|91.4||91.4||91.4||91.38||251
1613117970000|2021-02-12 08:19:30|91.38|91.26|91.38|91.24|91.38|91.26|91.38|91.22|1851
1613117980000|2021-02-12 08:19:40||91.26||91.26||91.26||91.26|11
1613117990000|2021-02-12 08:19:50|91.4|91.28|91.6|91.46|91.6|91.46|91.38|91.28|10495
1613118000000|2021-02-12 08:20:00|91.58|91.48|91.42|91.32|91.58|91.48|91.42|91.26|68145
1613118010000|2021-02-12 08:20:10|91.46|91.34|91.56|91.42|91.56|91.42|91.46|91.34|7292
1613118020000|2021-02-12 08:20:20|91.54|91.38|91.5|91.36|91.54|91.38|91.5|91.36|3330
1613118030000|2021-02-12 08:20:30|91.52|91.38|91.52|91.36|91.52|91.38|91.5|91.34|21719
1613118040000|2021-02-12 08:20:40|91.36|91.34|91.46|91.36|91.52|91.4|91.36|91.34|48966
1613118050000|2021-02-12 08:20:50|91.44|91.3|91.38|91.2|91.44|91.3|91.38|91.2|5477
1613118060000|2021-02-12 08:21:00|91.36|91.18|91.26|91.1|91.36|91.18|91.26|91.08|4191
1613118070000|2021-02-12 08:21:10|91.24|91.08|91.22|91.1|91.24|91.1|91.22|91.02|2903
1613118080000|2021-02-12 08:21:20|91.24|91.12|91.34|91.24|91.34|91.24|91.24|91.12|15754
1613118090000|2021-02-12 08:21:30|||||||||7178
1613118100000|2021-02-12 08:21:40|||||||||4890
1613118110000|2021-02-12 08:21:50|91.36|91.34|91.34|91.28|91.36|91.34|91.32|91.18|34368
1613118120000|2021-02-12 08:22:00|91.32|91.24|91.28|91.16|91.32|91.32|91.2|91.14|8150
1613118130000|2021-02-12 08:22:10|||||||||21908
1613118140000|2021-02-12 08:22:20|91.26||91.26||91.26||91.26||10
1613118150000|2021-02-12 08:22:30|91.24|91.2|91.22|91.1|91.24|91.2|91.22|91.1|2831
1613118160000|2021-02-12 08:22:40|91.16|91.12|91.22|91.12|91.22|91.2|91.16|91.1|5588
1613118170000|2021-02-12 08:22:50|||||||||36000
1613118190000|2021-02-12 08:23:10|91.26|91.16|91.32|91.18|91.32|91.18|91.26|91.16|4218
1613118200000|2021-02-12 08:23:20|91.34|91.16|91.28|91.12|91.34|91.16|91.24|91.1|1079
1613118210000|2021-02-12 08:23:30|91.3|91.2|91.3|91.2|91.32|91.2|91.3|91.2|27491
1613118220000|2021-02-12 08:23:40|91.32|91.3|91.38|91.3|91.4|91.3|91.32|91.22|10152
1613118230000|2021-02-12 08:23:50|91.4||91.4||91.4||91.4||440
1613118240000|2021-02-12 08:24:00|91.38|91.28|91.38|91.3|91.38|91.3|91.38|91.26|6738
1613118250000|2021-02-12 08:24:10|91.36|91.26|91.26|91.1|91.36|91.3|91.26|91.1|23385
1613118260000|2021-02-12 08:24:20||91.2||91.12||91.2||91.12|0
1613118270000|2021-02-12 08:24:30|91.24|91.14|91.24|91.1|91.24|91.14|91.24|91.1|50
1613118280000|2021-02-12 08:24:40|91.22||91.22||91.24||91.22||0
1613118290000|2021-02-12 08:24:50||91.12||91.12||91.12||91.12|13152
1613118300000|2021-02-12 08:25:00|91.2|91.1|91.16|91.04|91.2|91.1|91.14|91.02|11485
1613118310000|2021-02-12 08:25:10|91.14|91.02|91.16|91.04|91.16|91.04|91.14|91.02|2990
1613118330000|2021-02-12 08:25:30|91.18|91.16|91.18|91.06|91.22|91.16|91.16|91.06|80759
1613118340000|2021-02-12 08:25:40|91.16|91.04|91.16|91.04|91.18|91.06|91.16|91.04|5
1613118350000|2021-02-12 08:25:50|91.14|91.02|91.1|91|91.14|91.04|91.04|91|4248
1613118360000|2021-02-12 08:26:00|91.08|90.98|91.08|90.96|91.08|91|91|90.9|59636
1613118370000|2021-02-12 08:26:10|91.06|90.92|91|90.9|91.06|90.94|91|90.9|6431
1613118380000|2021-02-12 08:26:20|90.96||90.96||90.96||90.96||102
1613118390000|2021-02-12 08:26:30|90.94|90.84|90.96|90.86|90.96|90.86|90.92|90.8|45571
1613118400000|2021-02-12 08:26:40|90.94|90.84|90.94|90.84|90.94|90.84|90.92|90.82|4138
1613118410000|2021-02-12 08:26:50|90.92||90.92||90.92||90.92||254
1613118420000|2021-02-12 08:27:00|90.96|90.86|90.96|90.86|91|90.9|90.9|90.84|20055
1613118430000|2021-02-12 08:27:10||90.88||90.88||90.88||90.88|256
1613118460000|2021-02-12 08:27:40|90.98|90.9|91.06|90.98|91.08|90.98|90.98|90.9|17648
1613118470000|2021-02-12 08:27:50|91.08|91|91.12|91.1|91.14|91.1|91.08|90.98|66369
1613118480000|2021-02-12 08:28:00|91.14|91.08|91.2|91.1|91.2|91.12|91.14|91.08|27671
1613118490000|2021-02-12 08:28:10|||||||||54801
1613118500000|2021-02-12 08:28:20|91.22|91.22|91.28|91.22|91.32|91.24|91.22|91.1|59957
1613118510000|2021-02-12 08:28:30|91.3|91.24|91.32|91.22|91.32|91.24|91.3|91.22|15822
1613118520000|2021-02-12 08:28:40||91.24||91.24||91.24||91.24|5250
1613118530000|2021-02-12 08:28:50|91.36|91.26|91.46|91.36|91.46|91.36|91.36|91.26|11090
1613118540000|2021-02-12 08:29:00|91.44|91.38|91.4|91.32|91.44|91.38|91.4|91.32|9018
1613118550000|2021-02-12 08:29:10|||||||||6327
1613118570000|2021-02-12 08:29:30|||||||||2780
1613118600000|2021-02-12 08:30:00|91.38|91.28|91.36|91.28|91.4|91.32|91.36|91.24|46463
1613118610000|2021-02-12 08:30:10|91.34|91.24|91.3|91.22|91.34|91.24|91.3|91.14|10848
1613118620000|2021-02-12 08:30:20||91.14||91.22||91.22||91.14|3375
1613118630000|2021-02-12 08:30:30|91.32|91.24|91.4|91.3|91.4|91.38|91.32|91.24|31095
1613118640000|2021-02-12 08:30:40|91.42|91.32|91.42|91.34|91.42|91.34|91.42|91.32|1981
1613118650000|2021-02-12 08:30:50||91.32||91.34||91.34||91.32|1530
1613118660000|2021-02-12 08:31:00|91.44|91.36|91.42|91.28|91.44|91.38|91.42|91.26|14995
1613118670000|2021-02-12 08:31:10|||||||||97
1613118680000|2021-02-12 08:31:20|91.4|91.26|91.38|91.26|91.4|91.26|91.38|91.26|1107
1613118690000|2021-02-12 08:31:30|91.4|91.36|91.4|91.3|91.42|91.36|91.4|91.26|118055
1613118710000|2021-02-12 08:31:50|91.42|91.44|91.46|91.44|91.48|91.44|91.42|91.32|42715
1613118720000|2021-02-12 08:32:00||91.36||91.36||91.38||91.34|1174
1613118730000|2021-02-12 08:32:10|91.44|91.32|91.32|91.2|91.44|91.36|91.32|91.18|2304
1613118750000|2021-02-12 08:32:30|91.3|91.18|91.34|91.2|91.36|91.28|91.28|91.18|15888
1613118760000|2021-02-12 08:32:40|91.36|91.4|91.38|91.24|91.44|91.4|91.36|91.2|62602
1613118780000|2021-02-12 08:33:00|91.36|91.22|91.2|91.1|91.36|91.22|91.2|91.02|9293
1613118790000|2021-02-12 08:33:10|91.18|91.06|91.18|91.1|91.2|91.1|91.18|91.04|5597
1613118800000|2021-02-12 08:33:20|91.16|91.06|91.16|91.1|91.18|91.1|91.16|91.02|1119
1613118810000|2021-02-12 08:33:30|91.18|91.04|91.16|91.1|91.18|91.1|91.14|91|2296
1613118820000|2021-02-12 08:33:40|91.18|91.12|91.22|91.12|91.22|91.12|91.18|91.12|29346
1613118830000|2021-02-12 08:33:50|91.26|91.14|91.28|91.16|91.28|91.16|91.26|91.14|10416
1613118840000|2021-02-12 08:34:00|91.26|91.14|91.26|91.14|91.26|91.14|91.26|91.12|2873
1613118850000|2021-02-12 08:34:10|91.28|91.16|91.32|91.24|91.32|91.24|91.28|91.16|14249
1613118860000|2021-02-12 08:34:20|91.3|91.26|91.32|91.22|91.32|91.26|91.3|91.16|191
1613118880000|2021-02-12 08:34:40|91.36|91.24|91.38|91.26|91.38|91.26|91.36|91.24|11314
1613118900000|2021-02-12 08:35:00|||||||||32
1613118910000|2021-02-12 08:35:10|91.36|91.28|91.2|91.12|91.36|91.28|91.2|91.1|3162
1613118920000|2021-02-12 08:35:20|||||||||154
1613118940000|2021-02-12 08:35:40|91.18|91.1|91.2|91.1|91.2|91.1|91.18|91.04|3963
1613118950000|2021-02-12 08:35:50|91.22|91.12|91.26|91.2|91.28|91.2|91.22|91.12|10178
1613118960000|2021-02-12 08:36:00|91.28|91.18|91.18|91.1|91.28|91.2|91.18|91.02|4476
1613118970000|2021-02-12 08:36:10||91.06||91.1||91.1||91.02|1010
1613118980000|2021-02-12 08:36:20|91.16|91.06|91.16|91.1|91.18|91.1|91.14|91.02|1338
1613118990000|2021-02-12 08:36:30|91.18|91.06|91.18|91.1|91.18|91.1|91.18|91.04|2669
1613119010000|2021-02-12 08:36:50||91.12||91.1||91.12||91.1|3422
1613119020000|2021-02-12 08:37:00|91.16|91.08|91.18|91.1|91.18|91.1|91.16|91.08|1555
1613119030000|2021-02-12 08:37:10|91.16|91.08|91.18|91.1|91.18|91.1|91.14|91.06|12362
1613119040000|2021-02-12 08:37:20|||||||||96
1613119050000|2021-02-12 08:37:30||91.12||91.1||91.12||91.1|1000
1613119080000|2021-02-12 08:38:00|91.22|91.12|91.16|91.1|91.24|91.16|91.16|91.04|9543
1613119090000|2021-02-12 08:38:10|91.18||91.16||91.2||91.16||8179
1613119110000|2021-02-12 08:38:30|91.14|91.06|91.12|91|91.16|91.1|91.1|91|3378
1613119120000|2021-02-12 08:38:40|91.1|91.02|91.12|91.02|91.12|91.02|91.1|91|450
1613119130000|2021-02-12 08:38:50|||||||||172
1613119140000|2021-02-12 08:39:00|91.1|91.04|91.1|91|91.1|91.04|91.1|91|14
1613119150000|2021-02-12 08:39:10||91.02||91.02||91.02||91.02|2969
1613119180000|2021-02-12 08:39:40|||||||||6308
1613119190000|2021-02-12 08:39:50|91.12|91.04|91.18|91.06|91.18|91.06|91.12|91.04|4488
1613119200000|2021-02-12 08:40:00|91.14|91.14|91.16|91.02|91.18|91.14|91.14|91.02|15566
1613119210000|2021-02-12 08:40:10|91.14|91.1|91.1|91|91.14|91.1|91.1|91|11136
1613119230000|2021-02-12 08:40:30|91.12|91.02|91.16|91.08|91.22|91.1|91.12|91.02|8489
1613119240000|2021-02-12 08:40:40||91.1||91.08||91.1||91.08|110
1613119250000|2021-02-12 08:40:50|91.14|91.06|91.14|91.02|91.14|91.06|91.14|91.02|5083
1613119260000|2021-02-12 08:41:00|91.12|91|91.1|91|91.12|91|91.1|91|468
1613119270000|2021-02-12 08:41:10|91.12|91.02|91.14|91.02|91.16|91.08|91.12|91.02|12882
1613119340000|2021-02-12 08:42:20|91.12|91|91.1|91.02|91.12|91.02|91.1|91|2370
1613119350000|2021-02-12 08:42:30|91.12|91|91.14|91.06|91.14|91.06|91.12|91|9827
1613119360000|2021-02-12 08:42:40||91.04||91.04||91.04||91.02|3500
1613119370000|2021-02-12 08:42:50|91.16|91.06|91.14|91.04|91.2|91.18|91.14|91.02|38373
1613119380000|2021-02-12 08:43:00|91.16|91.06|91.06|90.94|91.2|91.18|91.06|90.94|64666
1613119390000|2021-02-12 08:43:10|91.1|90.96|90.9|90.8|91.1|91.06|90.86|90.74|54655
1613119400000|2021-02-12 08:43:20|90.88|90.76|90.82|90.74|90.9|90.76|90.82|90.7|30289
1613119410000|2021-02-12 08:43:30|90.84|90.76|91|90.86|91.04|90.9|90.8|90.74|60420
1613119420000|2021-02-12 08:43:40|91.02|90.88|90.96|90.86|91.06|90.88|90.96|90.82|14124
1613119430000|2021-02-12 08:43:50|90.94|90.82|90.92|90.82|90.94|90.82|90.92|90.82|8470
1613119440000|2021-02-12 08:44:00|90.9|90.76|90.88|90.76|90.9|90.82|90.8|90.7|14431
1613119460000|2021-02-12 08:44:20|90.86||90.86||90.86||90.86||11161
1613119470000|2021-02-12 08:44:30|90.84||90.84||90.84||90.84||11870
1613119480000|2021-02-12 08:44:40|90.86||90.86||90.86||90.84||18639
1613119490000|2021-02-12 08:44:50|90.88|90.78|90.9|90.8|90.92|90.82|90.84|90.78|42128
1613119500000|2021-02-12 08:45:00|90.92|90.82|90.96|90.82|90.98|90.82|90.92|90.82|4896
1613119510000|2021-02-12 08:45:10|90.94|90.8|90.92|90.8|90.94|90.82|90.9|90.78|18859
1613119520000|2021-02-12 08:45:20|90.9||90.9||90.9||90.9||52
1613119530000|2021-02-12 08:45:30|90.92|90.78|90.94|90.82|90.94|90.82|90.9|90.78|27159
1613119540000|2021-02-12 08:45:40|90.92|90.8|90.88|90.76|90.92|90.8|90.88|90.76|2700
1613119550000|2021-02-12 08:45:50||90.78||90.78||90.78||90.78|44530
1613119560000|2021-02-12 08:46:00|90.86|90.8|90.78|90.7|90.86|90.8|90.78|90.7|15366
1613119570000|2021-02-12 08:46:10|90.8|90.72|90.84|90.72|90.84|90.72|90.8|90.72|30846
1613119580000|2021-02-12 08:46:20|90.82|90.7|90.84|90.74|90.84|90.74|90.82|90.7|5790
1613119590000|2021-02-12 08:46:30|90.82|90.72|90.92|90.78|90.92|90.86|90.74|90.6|43872
1613119600000|2021-02-12 08:46:40||90.8||90.82||90.82||90.8|0
1613119610000|2021-02-12 08:46:50||90.84||90.84||90.84||90.82|131
1613119620000|2021-02-12 08:47:00|90.9|90.82|90.94|90.84|90.98|90.92|90.9|90.78|59582
1613119630000|2021-02-12 08:47:10|90.96|90.82|90.94|90.86|90.96|90.86|90.94|90.82|4521
1613119640000|2021-02-12 08:47:20|90.96|90.88|91.06|91|91.12|91|90.96|90.88|74003
1613119650000|2021-02-12 08:47:30|91.08|91.02|91.3|91.16|91.3|91.16|91.08|91.02|17265
1613119660000|2021-02-12 08:47:40|||||||||2851
1613119670000|2021-02-12 08:47:50|||||||||14182
1613119680000|2021-02-12 08:48:00|91.28|91.14|91.24|91.16|91.28|91.16|91.16|91.06|69050
1613119690000|2021-02-12 08:48:10|91.26|91.24|91.32|91.26|91.34|91.26|91.26|91.18|20202
1613119700000|2021-02-12 08:48:20|91.3|91.24|91.26|91.16|91.3|91.26|91.26|91.14|9170
1613119710000|2021-02-12 08:48:30|91.28|91.3|91.2|91.06|91.32|91.3|91.18|91.04|105832
1613119720000|2021-02-12 08:48:40|91.18||91.18||91.18||91.18||7264
1613119730000|2021-02-12 08:48:50|91.16|91.04|91.1|91|91.16|91.06|91.06|91|21661
1613119740000|2021-02-12 08:49:00|91.02|91.02|91.04|90.94|91.1|91.02|91.02|90.92|35590
1613119750000|2021-02-12 08:49:10|||||||||1167
1613119760000|2021-02-12 08:49:20||90.96||90.96||90.96||90.96|96
1613119770000|2021-02-12 08:49:30|91.02|90.9|91.14|91.06|91.14|91.06|91.02|90.9|71588
1613119780000|2021-02-12 08:49:40|91.12|91.04|91.12|91.02|91.12|91.04|91.12|91.02|0
1613119790000|2021-02-12 08:49:50|91.1|91.04|91.14|91.04|91.14|91.04|91.1|91.02|557
1613119800000|2021-02-12 08:50:00|91.12|91.02|91.04|90.96|91.12|91.04|91.04|90.96|15696
1613119810000|2021-02-12 08:50:10|91.06|90.98|91.06|90.98|91.06|90.98|91.06|90.98|16
1613119820000|2021-02-12 08:50:20|91.08|91|91.18|91.1|91.18|91.1|91.06|91|29118
1613119830000|2021-02-12 08:50:30|91.22|91.12|91.24|91.16|91.26|91.16|91.22|91.12|4536
1613119840000|2021-02-12 08:50:40|91.22|91.18|91.24|91.16|91.24|91.18|91.2|91.16|26649
1613119850000|2021-02-12 08:50:50|91.22|91.12|91.2|91.12|91.22|91.12|91.2|91.12|6702
1613119860000|2021-02-12 08:51:00|91.18|91.08|91.12|91.02|91.18|91.12|91.1|91|20700
1613119870000|2021-02-12 08:51:10|91.14|91.04|91.2|91.1|91.2|91.1|91.14|91.04|39754
1613119880000|2021-02-12 08:51:20|91.18|91.08|91.16|91.08|91.18|91.08|91.08|91.04|19680
1613119890000|2021-02-12 08:51:30|91.14|91.04|91.16|91.1|91.16|91.1|91.12|91.04|30696
1613119900000|2021-02-12 08:51:40|91.18|91.12|91.26|91.18|91.28|91.22|91.18|91.12|33888
1613119910000|2021-02-12 08:51:50|91.24||91.24||91.24||91.24||109
1613119920000|2021-02-12 08:52:00|91.22|91.16|91.18|91.08|91.22|91.16|91.18|91.02|12665
1613119930000|2021-02-12 08:52:10|91.16|91.06|91.2|91.1|91.22|91.16|91.14|91.06|32531
1613119940000|2021-02-12 08:52:20|91.22|91.12|91.28|91.16|91.32|91.22|91.22|91.12|22599
1613119950000|2021-02-12 08:52:30|91.3|91.18|91.3|91.2|91.32|91.2|91.3|91.18|1244
1613119960000|2021-02-12 08:52:40|91.28|91.22|91.32|91.22|91.32|91.22|91.28|91.22|668
1613119970000|2021-02-12 08:52:50||91.24||91.24||91.26||91.24|2574
1613119980000|2021-02-12 08:53:00||91.26||91.26||91.26||91.22|0
1613120000000|2021-02-12 08:53:20|91.34|91.28|91.32|91.26|91.36|91.28|91.3|91.22|15285
1613120010000|2021-02-12 08:53:30|||||||||1075
1613120020000|2021-02-12 08:53:40||91.28||91.28||91.28||91.26|110
1613120030000|2021-02-12 08:53:50|91.36|91.3|91.44|91.36|91.44|91.36|91.34|91.3|35369
1613120040000|2021-02-12 08:54:00|91.46|91.38|91.5|91.44|91.5|91.44|91.46|91.38|9586
1613120050000|2021-02-12 08:54:10|91.54|91.46|91.6|91.52|91.6|91.52|91.54|91.46|8777
1613120060000|2021-02-12 08:54:20|91.62|91.54|91.7|91.6|91.7|91.62|91.62|91.54|14804
1613120070000|2021-02-12 08:54:30|91.68|91.58|91.58|91.5|91.68|91.58|91.58|91.5|5359
1613120090000|2021-02-12 08:54:50|91.56|91.52|91.5|91.46|91.58|91.52|91.48|91.46|17361
1613120100000|2021-02-12 08:55:00|91.48|91.42|91.4|91.28|91.48|91.42|91.4|91.28|1600
1613120110000|2021-02-12 08:55:10|||||||||710
1613120140000|2021-02-12 08:55:40||91.3||91.3||91.3||91.3|1277
1613120160000|2021-02-12 08:56:00|91.38|91.32|91.4|91.3|91.4|91.32|91.38|91.3|8607
1613120170000|2021-02-12 08:56:10|91.38|91.28|91.34|91.24|91.38|91.28|91.34|91.22|1220
1613120180000|2021-02-12 08:56:20|91.32|91.26|91.4|91.28|91.4|91.3|91.32|91.26|11107
1613120190000|2021-02-12 08:56:30|91.38|91.3|91.38|91.28|91.38|91.32|91.38|91.28|6425
1613120200000|2021-02-12 08:56:40|91.4|91.3|91.38|91.28|91.4|91.3|91.38|91.28|68
1613120240000|2021-02-12 08:57:20|91.36|91.3|91.36|91.24|91.36|91.3|91.36|91.22|1778
1613120250000|2021-02-12 08:57:30||91.26||91.26||91.26||91.26|618
1613120270000|2021-02-12 08:57:50|||||||||4887
1613120280000|2021-02-12 08:58:00||91.28||91.28||91.28||91.28|44
1613120290000|2021-02-12 08:58:10|91.34|91.26|91.32|91.24|91.34|91.28|91.32|91.2|2694
1613120300000|2021-02-12 08:58:20|91.3|91.2|91.3|91.2|91.3|91.24|91.3|91.2|2717
1613120310000|2021-02-12 08:58:30||91.22||91.2||91.22||91.2|128
1613120320000|2021-02-12 08:58:40||91.22||91.22||91.22||91.22|204
1613120330000|2021-02-12 08:58:50|91.28|91.24|91.28|91.2|91.28|91.24|91.28|91.2|1593
1613120340000|2021-02-12 08:59:00|91.26|91.18|91.24|91.16|91.26|91.18|91.24|91.14|1459
1613120350000|2021-02-12 08:59:10|91.26|91.18|91.26|91.16|91.3|91.26|91.26|91.16|29599
1613120370000|2021-02-12 08:59:30|91.28|91.18|91.28|91.2|91.32|91.22|91.26|91.16|6087
1613120400000|2021-02-12 09:00:00|91.3||91.3||91.32||91.3||1115
1613120410000|2021-02-12 09:00:10|91.32|91.22|91.34|91.26|91.34|91.26|91.32|91.22|95
1613120420000|2021-02-12 09:00:20|||||||||1360
1613120430000|2021-02-12 09:00:30||91.28||91.28||91.28||91.28|15
1613120450000|2021-02-12 09:00:50|91.36|91.3|91.36|91.28|91.36|91.34|91.36|91.28|7377
1613120460000|2021-02-12 09:01:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.26|2304
1613120470000|2021-02-12 09:01:10|91.36||91.36||91.36||91.36||0
1613120480000|2021-02-12 09:01:20|91.34|91.28|91.36|91.28|91.36|91.28|91.34|91.28|969
1613120500000|2021-02-12 09:01:40|91.34|91.26|91.26|91.16|91.34|91.26|91.26|91.16|5012
1613120520000|2021-02-12 09:02:00|91.28|91.18|91.32|91.22|91.32|91.22|91.28|91.18|8092
1613120530000|2021-02-12 09:02:10|91.3|91.2|91.3|91.2|91.3|91.2|91.3|91.2|28
1613120540000|2021-02-12 09:02:20|91.32|91.22|91.32|91.22|91.32|91.22|91.32|91.22|32
1613120550000|2021-02-12 09:02:30|91.34||91.34||91.34||91.32||100
1613120560000|2021-02-12 09:02:40|91.32||91.32||91.34||91.32||47
1613120570000|2021-02-12 09:02:50|91.3|91.2|91.32|91.22|91.32|91.22|91.3|91.2|10
1613120580000|2021-02-12 09:03:00|91.3|91.2|91.3|91.2|91.3|91.22|91.3|91.2|0
1613120610000|2021-02-12 09:03:30|91.28|91.18|91.22|91.12|91.28|91.18|91.22|91.12|6026
1613120620000|2021-02-12 09:03:40|91.2||91.2||91.22||91.2||0
1613120650000|2021-02-12 09:04:10|91.18|91.14|91.28|91.2|91.28|91.2|91.18|91.14|10633
1613120660000|2021-02-12 09:04:20|91.26|91.18|91.24|91.12|91.26|91.18|91.24|91.12|5896
1613120670000|2021-02-12 09:04:30|91.26|91.14|91.3|91.2|91.3|91.22|91.24|91.14|19704
1613120690000|2021-02-12 09:04:50||91.22||91.22||91.22||91.22|70
1613120700000|2021-02-12 09:05:00|91.28|91.2|91.24|91.18|91.28|91.2|91.24|91.18|3855
1613120710000|2021-02-12 09:05:10|91.26||91.24||91.26||91.24||30
1613120750000|2021-02-12 09:05:50|91.22|91.16|91.2|91.12|91.22|91.16|91.2|91.12|5007
1613120760000|2021-02-12 09:06:00|91.22|91.14|91.28|91.22|91.28|91.22|91.22|91.14|35452
1613120770000|2021-02-12 09:06:10|91.3|91.24|91.36|91.28|91.36|91.28|91.3|91.24|10164
1613120800000|2021-02-12 09:06:40|91.34||91.34||91.34||91.34||112
1613120810000|2021-02-12 09:06:50|91.36||91.36||91.36||91.36||0
1613120830000|2021-02-12 09:07:10|91.34|91.3|91.4|91.32|91.4|91.32|91.34|91.28|21877
1613120840000|2021-02-12 09:07:20|91.38|91.3|91.34|91.24|91.38|91.34|91.34|91.22|24744
1613120850000|2021-02-12 09:07:30|91.32|91.26|91.34|91.26|91.34|91.26|91.32|91.24|3205
1613120860000|2021-02-12 09:07:40|91.36|91.28|91.4|91.3|91.4|91.3|91.34|91.28|13473
1613120900000|2021-02-12 09:08:20|91.42|91.32|91.44|91.36|91.44|91.38|91.42|91.32|14514
1613120910000|2021-02-12 09:08:30|91.42|91.34|91.4|91.32|91.42|91.36|91.4|91.3|6582
1613120920000|2021-02-12 09:08:40|91.42||91.42||91.42||91.42||0
1613120930000|2021-02-12 09:08:50|91.44|91.34|91.48|91.38|91.48|91.38|91.42|91.34|4542
1613120940000|2021-02-12 09:09:00|91.5|91.4|91.56|91.48|91.56|91.5|91.5|91.4|14957
1613120950000|2021-02-12 09:09:10|91.58|91.5|91.62|91.54|91.64|91.54|91.58|91.5|2719
1613120960000|2021-02-12 09:09:20|91.64|91.62|91.6|91.5|91.64|91.62|91.58|91.5|40642
1613120980000|2021-02-12 09:09:40|91.58||91.58||91.58||91.58||54
1613120990000|2021-02-12 09:09:50|||||||||2200
1613121010000|2021-02-12 09:10:10|91.56|91.48|91.5|91.42|91.56|91.5|91.5|91.4|11127
1613121040000|2021-02-12 09:10:40|91.52|91.44|91.5|91.42|91.54|91.46|91.5|91.42|12070
1613121050000|2021-02-12 09:10:50||91.44||91.44||91.44||91.44|0
1613121060000|2021-02-12 09:11:00||91.42||91.42||91.42||91.42|109
1613121070000|2021-02-12 09:11:10|||||||||9772
1613121080000|2021-02-12 09:11:20|91.48|91.4|91.44|91.34|91.48|91.4|91.44|91.34|13469
1613121110000|2021-02-12 09:11:50|91.42|91.32|91.4|91.3|91.42|91.32|91.4|91.28|2
1613121120000|2021-02-12 09:12:00|91.38||91.38||91.38||91.38||184
1613121130000|2021-02-12 09:12:10||91.28||91.28||91.28||91.28|1551
1613121140000|2021-02-12 09:12:20|91.36|91.26|91.36|91.28|91.36|91.28|91.36|91.26|82
1613121190000|2021-02-12 09:13:10|91.38|91.3|91.4|91.34|91.42|91.34|91.38|91.3|9409
1613121220000|2021-02-12 09:13:40|91.38|91.32|91.38|91.3|91.38|91.32|91.38|91.3|1645
1613121230000|2021-02-12 09:13:50||91.28||91.28||91.3||91.28|0
1613121240000|2021-02-12 09:14:00|91.36|91.26|91.34|91.24|91.36|91.3|91.34|91.24|1027
1613121270000|2021-02-12 09:14:30|91.32||91.32||91.32||91.32||643
1613121310000|2021-02-12 09:15:10|91.3||91.3||91.3||91.3||2280
1613121320000|2021-02-12 09:15:20|||||||||2166
1613121330000|2021-02-12 09:15:30|||||||||5000
1613121340000|2021-02-12 09:15:40|91.32|91.26|91.34|91.28|91.34|91.3|91.32|91.26|6887
1613121350000|2021-02-12 09:15:50|91.3|91.24|91.34|91.28|91.34|91.28|91.3|91.24|8230
1613121360000|2021-02-12 09:16:00|91.36|91.3|91.36|91.28|91.36|91.3|91.36|91.28|2004
1613121400000|2021-02-12 09:16:40|||||||||2736
1613121420000|2021-02-12 09:17:00|91.34||91.34||91.34||91.34||108
1613121430000|2021-02-12 09:17:10|91.36||91.36||91.36||91.36||0
1613121460000|2021-02-12 09:17:40|91.38|91.36|91.4|91.32|91.42|91.38|91.38|91.3|23512
1613121470000|2021-02-12 09:17:50|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|0
1613121480000|2021-02-12 09:18:00||91.36||91.36||91.36||91.36|0
1613121520000|2021-02-12 09:18:40||91.38||91.38||91.38||91.38|2859
1613121530000|2021-02-12 09:18:50|91.44|91.4|91.46|91.4|91.5|91.4|91.44|91.4|7368
1613121540000|2021-02-12 09:19:00||91.38||91.4||91.4||91.38|0
1613121550000|2021-02-12 09:19:10|91.5|91.42|91.44|91.34|91.52|91.44|91.44|91.34|7029
1613121560000|2021-02-12 09:19:20||91.36||91.36||91.36||91.36|500
1613121570000|2021-02-12 09:19:30|91.42|91.34|91.44|91.34|91.44|91.34|91.42|91.34|158
1613121580000|2021-02-12 09:19:40|91.42|91.36|91.4|91.3|91.42|91.36|91.4|91.3|12144
1613121590000|2021-02-12 09:19:50|91.42|91.32|91.4|91.32|91.42|91.32|91.4|91.32|0
1613121600000|2021-02-12 09:20:00|91.38||91.4||91.4||91.38||71
1613121610000|2021-02-12 09:20:10|91.42|91.34|91.48|91.42|91.48|91.42|91.42|91.34|15216
1613121620000|2021-02-12 09:20:20|91.5||91.52||91.52||91.5||638
1613121630000|2021-02-12 09:20:30||91.44||91.46||91.46||91.44|1100
1613121640000|2021-02-12 09:20:40|91.54||91.54||91.54||91.54||54
1613121650000|2021-02-12 09:20:50|91.52|91.44|91.46|91.36|91.52|91.44|91.46|91.36|11656
1613121660000|2021-02-12 09:21:00||91.38||91.38||91.38||91.38|493
1613121680000|2021-02-12 09:21:20||91.4||91.4||91.4||91.4|16
1613121700000|2021-02-12 09:21:40|91.48|91.42|91.5|91.42|91.52|91.5|91.46|91.42|18869
1613121710000|2021-02-12 09:21:50|91.52|91.44|91.54|91.48|91.54|91.48|91.52|91.44|2310
1613121720000|2021-02-12 09:22:00|91.56|91.5|91.6|91.54|91.6|91.54|91.56|91.5|12930
1613121730000|2021-02-12 09:22:10|91.62|91.56|91.64|91.56|91.64|91.56|91.62|91.56|9
1613121750000|2021-02-12 09:22:30|91.62||91.62||91.62||91.62||759
1613121760000|2021-02-12 09:22:40|||||||||3000
1613121770000|2021-02-12 09:22:50|91.64|91.58|91.7|91.62|91.72|91.62|91.64|91.58|7514
1613121800000|2021-02-12 09:23:20||91.64||91.64||91.64||91.62|2132
1613121810000|2021-02-12 09:23:30|91.68|91.62|91.64|91.56|91.7|91.62|91.64|91.56|8245
1613121820000|2021-02-12 09:23:40|91.66|91.58|91.66|91.58|91.66|91.62|91.66|91.56|3219
1613121830000|2021-02-12 09:23:50|91.68|91.6|91.7|91.64|91.7|91.64|91.68|91.6|6917
1613121850000|2021-02-12 09:24:10|||||||||2419
1613121880000|2021-02-12 09:24:40|91.68|91.62|91.66|91.56|91.68|91.62|91.64|91.56|31685
1613121890000|2021-02-12 09:24:50|91.64||91.66||91.66||91.64||2110
1613121900000|2021-02-12 09:25:00|91.64||91.64||91.66||91.64||1
1613121910000|2021-02-12 09:25:10|91.62|91.54|91.6|91.5|91.62|91.54|91.6|91.5|20009
1613121920000|2021-02-12 09:25:20|91.62|91.52|91.64|91.56|91.66|91.56|91.62|91.52|0
1613121930000|2021-02-12 09:25:30|91.66|91.58|91.66|91.58|91.66|91.58|91.64|91.56|2519
1613121940000|2021-02-12 09:25:40||91.6||91.6||91.6||91.6|0
1613121950000|2021-02-12 09:25:50|91.64||91.66||91.66||91.64||33
1613121960000|2021-02-12 09:26:00|91.68|91.62|91.7|91.6|91.7|91.64|91.68|91.6|18736
1613121970000|2021-02-12 09:26:10|91.68||91.7||91.7||91.68||0
1613121980000|2021-02-12 09:26:20|91.68||91.68||91.7||91.68||20
1613121990000|2021-02-12 09:26:30|91.7||91.7||91.7||91.7||0
1613122020000|2021-02-12 09:27:00||91.62||91.62||91.62||91.62|62
1613122030000|2021-02-12 09:27:10||91.64||91.64||91.64||91.62|1100
1613122040000|2021-02-12 09:27:20|91.72|91.66|91.58|91.52|91.72|91.66|91.58|91.52|28876
1613122060000|2021-02-12 09:27:40|91.56|91.5|91.56|91.5|91.58|91.5|91.56|91.5|2131
1613122070000|2021-02-12 09:27:50|91.58|91.52|91.62|91.54|91.64|91.56|91.58|91.52|30480
1613122090000|2021-02-12 09:28:10|91.6|91.52|91.6|91.5|91.62|91.52|91.6|91.5|5441
1613122100000|2021-02-12 09:28:20|91.58|91.48|91.56|91.46|91.58|91.48|91.56|91.44|3716
1613122130000|2021-02-12 09:28:50||91.48||91.48||91.48||91.48|11
1613122150000|2021-02-12 09:29:10|||||||||150
1613122160000|2021-02-12 09:29:20|91.54|91.46|91.5|91.42|91.54|91.48|91.5|91.4|653
1613122170000|2021-02-12 09:29:30|91.48|91.4|91.48|91.4|91.48|91.42|91.48|91.4|3738
1613122180000|2021-02-12 09:29:40|91.5|91.38|91.46|91.38|91.5|91.38|91.46|91.38|1747
1613122190000|2021-02-12 09:29:50|91.44|91.36|91.44|91.34|91.44|91.36|91.44|91.34|10
1613122200000|2021-02-12 09:30:00|91.42|91.32|91.42|91.34|91.42|91.34|91.42|91.3|108
1613122230000|2021-02-12 09:30:30|||||||||200
1613122240000|2021-02-12 09:30:40||91.32||91.32||91.32||91.32|10219
1613122260000|2021-02-12 09:31:00|91.4|91.3|91.42|91.34|91.42|91.34|91.4|91.3|0
1613122270000|2021-02-12 09:31:10|91.46|91.36|91.48|91.42|91.48|91.42|91.46|91.36|9829
1613122280000|2021-02-12 09:31:20||91.44||91.44||91.44||91.44|100
1613122290000|2021-02-12 09:31:30||91.42||91.42||91.42||91.42|3225
1613122320000|2021-02-12 09:32:00|91.46|91.4|91.46|91.36|91.46|91.4|91.46|91.36|5308
1613122380000|2021-02-12 09:33:00|91.44|91.34|91.56|91.48|91.56|91.48|91.4|91.3|75394
1613122390000|2021-02-12 09:33:10|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|2
1613122410000|2021-02-12 09:33:30||91.52||91.52||91.52||91.52|100
1613122430000|2021-02-12 09:33:50|91.6|91.58|91.64|91.6|91.64|91.6|91.6|91.58|12539
1613122440000|2021-02-12 09:34:00|91.62|91.56|91.64|91.54|91.64|91.6|91.62|91.52|67052
1613122450000|2021-02-12 09:34:10|91.62|91.62|91.68|91.62|91.68|91.62|91.62|91.58|10611
1613122460000|2021-02-12 09:34:20|91.66|91.6|91.64|91.62|91.68|91.62|91.64|91.6|10237
1613122470000|2021-02-12 09:34:30||91.6||91.62||91.62||91.58|18683
1613122480000|2021-02-12 09:34:40|91.62|91.58|91.62|91.54|91.62|91.62|91.62|91.54|3879
1613122490000|2021-02-12 09:34:50|91.64|91.56|91.64|91.54|91.64|91.56|91.64|91.54|9545
1613122500000|2021-02-12 09:35:00|91.68|91.56|91.66|91.58|91.68|91.62|91.66|91.56|4163
1613122520000|2021-02-12 09:35:20|91.68|91.6|91.68|91.6|91.68|91.6|91.68|91.6|109
1613122530000|2021-02-12 09:35:30|91.66||91.68||91.68||91.66||275
1613122540000|2021-02-12 09:35:40|91.66||91.66||91.66||91.66||2053
1613122550000|2021-02-12 09:35:50|91.68|91.62|91.68|91.6|91.68|91.62|91.68|91.6|0
1613122560000|2021-02-12 09:36:00||91.62||91.6||91.62||91.6|100
1613122600000|2021-02-12 09:36:40|91.7|91.64|91.74|91.68|91.74|91.68|91.68|91.62|22115
1613122620000|2021-02-12 09:37:00|91.72|91.66|91.8|91.74|91.8|91.74|91.72|91.66|14529
1613122690000|2021-02-12 09:38:10|91.78|91.7|91.8|91.72|91.8|91.76|91.74|91.62|42724
1613122700000|2021-02-12 09:38:20|91.82|91.8|91.82|91.8|91.82|91.8|91.82|91.74|2337
1613122710000|2021-02-12 09:38:30|91.8|91.74|91.78|91.7|91.8|91.8|91.78|91.7|13467
1613122720000|2021-02-12 09:38:40|91.76|91.68|91.74|91.66|91.76|91.68|91.7|91.64|1997
1613122730000|2021-02-12 09:38:50|91.72|91.64|91.74|91.66|91.74|91.66|91.72|91.64|19
1613122750000|2021-02-12 09:39:10|||||||||2317
1613122770000|2021-02-12 09:39:30|91.72|91.64|91.72|91.62|91.72|91.64|91.72|91.62|2762
1613122790000|2021-02-12 09:39:50||91.64||91.64||91.64||91.64|530
1613122800000|2021-02-12 09:40:00|||||||||1071
1613122810000|2021-02-12 09:40:10|91.7|91.62|91.6|91.5|91.7|91.62|91.6|91.5|8559
1613122820000|2021-02-12 09:40:20|91.62|91.52|91.68|91.6|91.68|91.6|91.62|91.52|4398
1613122830000|2021-02-12 09:40:30|||||||||726
1613122860000|2021-02-12 09:41:00|91.7|91.62|91.72|91.64|91.72|91.64|91.7|91.62|9696
1613122870000|2021-02-12 09:41:10|91.74||91.72||91.74||91.72||0
1613122880000|2021-02-12 09:41:20|91.7|91.7|91.68|91.62|91.72|91.7|91.68|91.62|2150
1613122890000|2021-02-12 09:41:30|91.7|91.64|91.74|91.66|91.74|91.66|91.68|91.64|5019
1613122910000|2021-02-12 09:41:50|||||||||1071
1613122920000|2021-02-12 09:42:00|||||||||250
1613122930000|2021-02-12 09:42:10|91.76|91.68|91.78|91.7|91.8|91.76|91.76|91.68|6379
1613122950000|2021-02-12 09:42:30|91.76|91.68|91.72|91.66|91.76|91.68|91.72|91.66|4016
1613122970000|2021-02-12 09:42:50|91.7|91.64|91.68|91.58|91.7|91.64|91.68|91.58|22000
1613122980000|2021-02-12 09:43:00|91.7|91.6|91.68|91.6|91.7|91.6|91.68|91.6|0
1613122990000|2021-02-12 09:43:10|91.7||91.7||91.7||91.7||100
1613123000000|2021-02-12 09:43:20|91.68||91.68||91.68||91.68||1000
1613123010000|2021-02-12 09:43:30|91.7||91.7||91.7||91.7||0
1613123030000|2021-02-12 09:43:50|91.72|91.62|91.74|91.64|91.74|91.64|91.72|91.62|4805
1613123040000|2021-02-12 09:44:00|91.76|91.66|91.76|91.66|91.78|91.68|91.74|91.66|4993
1613123050000|2021-02-12 09:44:10|91.74|91.64|91.78|91.7|91.78|91.7|91.72|91.64|2547
1613123060000|2021-02-12 09:44:20|91.76||91.76||91.76||91.76||0
1613123070000|2021-02-12 09:44:30|91.78||91.78||91.78||91.78||0
1613123090000|2021-02-12 09:44:50|91.8|91.72|91.78|91.7|91.8|91.72|91.78|91.7|37
1613123100000|2021-02-12 09:45:00|91.76||91.76||91.76||91.76||10
1613123110000|2021-02-12 09:45:10|91.78||91.78||91.78||91.78||0
1613123120000|2021-02-12 09:45:20|91.76||91.76||91.76||91.76||50
1613123130000|2021-02-12 09:45:30|91.74|91.68|91.7|91.64|91.74|91.68|91.7|91.62|2531
1613123140000|2021-02-12 09:45:40|91.72|91.66|91.78|91.72|91.78|91.72|91.72|91.66|5405
1613123150000|2021-02-12 09:45:50|91.8||91.8||91.8||91.8||0
1613123160000|2021-02-12 09:46:00|91.78|91.7|91.74|91.66|91.78|91.7|91.7|91.64|19229
1613123170000|2021-02-12 09:46:10|91.72|91.68|91.72|91.68|91.72|91.68|91.72|91.68|0
1613123190000|2021-02-12 09:46:30|91.7|91.66|91.66|91.62|91.7|91.66|91.66|91.62|19119
1613123210000|2021-02-12 09:46:50|91.64|91.58|91.6|91.54|91.64|91.58|91.6|91.54|3795
1613123220000|2021-02-12 09:47:00||91.52||91.5||91.52||91.5|0
1613123230000|2021-02-12 09:47:10|91.62|91.52|91.64|91.58|91.64|91.6|91.6|91.52|22760
1613123240000|2021-02-12 09:47:20||91.56||91.56||91.56||91.54|510
1613123250000|2021-02-12 09:47:30|91.62|91.54|91.68|91.62|91.68|91.62|91.62|91.52|12946
1613123260000|2021-02-12 09:47:40|||||||||2000
1613123310000|2021-02-12 09:48:30|91.7|91.64|91.84|91.76|91.88|91.8|91.7|91.64|47856
1613123320000|2021-02-12 09:48:40|91.82|91.74|91.84|91.74|91.84|91.76|91.8|91.72|5795
1613123340000|2021-02-12 09:49:00|||||||||199
1613123370000|2021-02-12 09:49:30|91.86|91.76|91.86|91.78|91.88|91.82|91.84|91.76|3975
1613123380000|2021-02-12 09:49:40|91.88|91.8|91.88|91.8|91.88|91.8|91.88|91.8|300
1613123390000|2021-02-12 09:49:50|91.9|91.82|91.9|91.82|91.9|91.82|91.84|91.82|860
1613123400000|2021-02-12 09:50:00|91.88|91.8|91.86|91.76|91.88|91.8|91.84|91.76|30043
1613123410000|2021-02-12 09:50:10|91.88|91.78|91.9|91.84|91.9|91.84|91.88|91.78|0
1613123420000|2021-02-12 09:50:20|91.88||91.88||91.88||91.88||0
1613123440000|2021-02-12 09:50:40|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.82|2639
1613123450000|2021-02-12 09:50:50|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.84|4426
1613123470000|2021-02-12 09:51:10|91.86|91.82|91.82|91.78|91.86|91.82|91.82|91.76|5999
1613123490000|2021-02-12 09:51:30|91.8|91.76|91.78|91.7|91.8|91.76|91.72|91.66|74975
1613123500000|2021-02-12 09:51:40||91.72||91.72||91.72||91.72|100
1613123510000|2021-02-12 09:51:50|91.8|91.74|91.8|91.76|91.8|91.76|91.8|91.74|4932
1613123520000|2021-02-12 09:52:00|91.82|91.78|91.86|91.82|91.86|91.82|91.82|91.78|857
1613123530000|2021-02-12 09:52:10|91.84|91.8|91.84|91.76|91.84|91.8|91.82|91.76|1333
1613123540000|2021-02-12 09:52:20||91.78||91.78||91.78||91.78|10
1613123560000|2021-02-12 09:52:40|91.86|91.8|91.9|91.82|91.92|91.82|91.86|91.8|1871
1613123570000|2021-02-12 09:52:50|91.92|91.84|91.94|91.86|91.94|91.86|91.92|91.84|0
1613123580000|2021-02-12 09:53:00|91.92||91.92||91.92||91.92||0
1613123590000|2021-02-12 09:53:10|91.9|91.84|91.9|91.84|91.92|91.84|91.9|91.82|0
1613123600000|2021-02-12 09:53:20||91.82||91.84||91.84||91.82|324
1613123610000|2021-02-12 09:53:30|91.88||91.9||91.9||91.88||429
1613123640000|2021-02-12 09:54:00||91.86||91.84||91.86||91.84|400
1613123670000|2021-02-12 09:54:30|91.88|91.82|91.86|91.78|91.88|91.82|91.86|91.78|14546
1613123680000|2021-02-12 09:54:40|91.88|91.8|91.84|91.78|91.88|91.8|91.84|91.76|0
1613123690000|2021-02-12 09:54:50||91.76||91.76||91.76||91.76|0
1613123700000|2021-02-12 09:55:00|91.82|91.74|91.78|91.72|91.84|91.76|91.78|91.7|2528
1613123710000|2021-02-12 09:55:10||91.74||91.74||91.74||91.74|0
1613123720000|2021-02-12 09:55:20|91.8|91.76|91.8|91.74|91.8|91.76|91.8|91.74|17906
1613123740000|2021-02-12 09:55:40||91.76||91.74||91.76||91.74|3891
1613123750000|2021-02-12 09:55:50|91.78|91.72|91.68|91.6|91.78|91.72|91.68|91.58|15180
1613123760000|2021-02-12 09:56:00|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.56|1041
1613123770000|2021-02-12 09:56:10|91.64||91.66||91.66||91.64||1128
1613123780000|2021-02-12 09:56:20|91.68|91.6|91.7|91.62|91.72|91.66|91.66|91.6|44860
1613123790000|2021-02-12 09:56:30||91.6||91.62||91.62||91.6|86
1613123810000|2021-02-12 09:56:50|91.68|91.6|91.64|91.58|91.68|91.6|91.64|91.58|2508
1613123820000|2021-02-12 09:57:00|91.68|91.6|91.68|91.6|91.7|91.64|91.64|91.6|5226
1613123840000|2021-02-12 09:57:20|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.62|220
1613123850000|2021-02-12 09:57:30||91.64||91.64||91.64||91.64|2082
1613123870000|2021-02-12 09:57:50|91.68|91.62|91.68|91.6|91.68|91.62|91.66|91.6|13805
1613123880000|2021-02-12 09:58:00|91.66||91.66||91.68||91.66||150
1613123890000|2021-02-12 09:58:10|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|6300
1613123910000|2021-02-12 09:58:30|91.62|91.56|91.58|91.54|91.62|91.56|91.58|91.54|2464
1613123920000|2021-02-12 09:58:40|91.6|91.52|91.56|91.52|91.6|91.52|91.56|91.5|11491
1613123930000|2021-02-12 09:58:50|91.58|91.54|91.6|91.54|91.62|91.58|91.58|91.54|2683
1613123950000|2021-02-12 09:59:10|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.56|0
1613123970000|2021-02-12 09:59:30|91.64||91.64||91.64||91.64||0
1613123990000|2021-02-12 09:59:50|91.66|91.58|91.66|91.58|91.66|91.58|91.66|91.58|561
1613124000000|2021-02-12 10:00:00|91.64||91.64||91.64||91.64||108
1613124030000|2021-02-12 10:00:30|91.66|91.6|91.68|91.64|91.68|91.64|91.66|91.6|6347
1613124040000|2021-02-12 10:00:40|91.7||91.7||91.7||91.7||428
1613124090000|2021-02-12 10:01:30|91.68||91.68||91.68||91.68||192
1613124100000|2021-02-12 10:01:40|91.7||91.72||91.72||91.7||566
1613124110000|2021-02-12 10:01:50|91.7||91.7||91.7||91.7||0
1613124150000|2021-02-12 10:02:30|||||||||1098
1613124180000|2021-02-12 10:03:00|91.68||91.68||91.68||91.68||510
1613124200000|2021-02-12 10:03:20||91.66||91.64||91.66||91.64|446
1613124240000|2021-02-12 10:04:00|91.66|91.62|91.68|91.62|91.68|91.62|91.66|91.62|6790
1613124260000|2021-02-12 10:04:20|91.66|91.6|91.66|91.58|91.66|91.6|91.66|91.58|1019
1613124310000|2021-02-12 10:05:10|91.68|91.6|91.68|91.64|91.7|91.66|91.68|91.6|4804
1613124320000|2021-02-12 10:05:20|91.66|91.62|91.66|91.6|91.66|91.62|91.66|91.6|2500
1613124330000|2021-02-12 10:05:30|91.64|91.58|91.62|91.56|91.64|91.58|91.62|91.56|4732
1613124340000|2021-02-12 10:05:40|91.6|91.54|91.6|91.54|91.6|91.54|91.6|91.54|0
1613124350000|2021-02-12 10:05:50|91.62|91.56|91.6|91.54|91.62|91.56|91.6|91.54|0
1613124360000|2021-02-12 10:06:00|91.58|91.52|91.56|91.52|91.58|91.52|91.56|91.52|19
1613124370000|2021-02-12 10:06:10||91.5||91.5||91.5||91.5|1028
1613124380000|2021-02-12 10:06:20|91.54|91.48|91.52|91.5|91.54|91.5|91.52|91.46|53862
1613124390000|2021-02-12 10:06:30|91.54|91.52|91.58|91.52|91.58|91.54|91.54|91.5|82950
1613124440000|2021-02-12 10:07:20|91.56|91.5|91.58|91.5|91.58|91.5|91.52|91.46|18628
1613124460000|2021-02-12 10:07:40|91.56||91.56||91.56||91.56||60
1613124470000|2021-02-12 10:07:50|91.54|91.48|91.54|91.48|91.54|91.48|91.54|91.48|0
1613124480000|2021-02-12 10:08:00|91.44|91.46|91.52|91.44|91.52|91.46|91.44|91.42|75600
1613124490000|2021-02-12 10:08:10|91.5|91.42|91.5|91.44|91.5|91.44|91.5|91.4|19086
1613124530000|2021-02-12 10:08:50|||||||||1419
1613124540000|2021-02-12 10:09:00|91.52|91.46|91.56|91.46|91.56|91.46|91.52|91.46|6356
1613124550000|2021-02-12 10:09:10|91.54||91.54||91.54||91.54||21584
1613124600000|2021-02-12 10:10:00|91.56|91.48|91.62|91.56|91.62|91.56|91.56|91.48|10724
1613124610000|2021-02-12 10:10:10|91.64|91.54|91.66|91.58|91.66|91.58|91.64|91.54|4397
1613124620000|2021-02-12 10:10:20|91.68|91.6|91.68|91.6|91.68|91.6|91.66|91.6|1251
1613124660000|2021-02-12 10:11:00|91.7|91.62|91.7|91.64|91.72|91.64|91.68|91.62|6643
1613124670000|2021-02-12 10:11:10|91.72||91.72||91.72||91.72||0
1613124690000|2021-02-12 10:11:30||91.66||91.64||91.66||91.64|730
1613124700000|2021-02-12 10:11:40|||||||||1743
1613124730000|2021-02-12 10:12:10|91.74|91.66|91.8|91.72|91.8|91.74|91.72|91.66|15219
1613124740000|2021-02-12 10:12:20|91.78|91.7|91.7|91.62|91.78|91.72|91.7|91.6|25031
1613124750000|2021-02-12 10:12:30|91.72|91.6|91.68|91.62|91.72|91.62|91.68|91.6|45
1613124760000|2021-02-12 10:12:40||91.6||91.6||91.6||91.6|0
1613124770000|2021-02-12 10:12:50|91.66||91.68||91.68||91.66||0
1613124860000|2021-02-12 10:14:20|91.66|91.62|91.64|91.56|91.66|91.62|91.64|91.56|6007
1613124880000|2021-02-12 10:14:40|91.6|91.54|91.58|91.5|91.6|91.54|91.58|91.5|1148
1613124890000|2021-02-12 10:14:50|91.56||91.56||91.56||91.56||2833
1613124920000|2021-02-12 10:15:20|91.54|91.52|91.58|91.52|91.58|91.52|91.54|91.52|6394
1613124930000|2021-02-12 10:15:30|91.6|91.54|91.64|91.58|91.64|91.58|91.58|91.54|9554
1613124960000|2021-02-12 10:16:00|91.66|91.6|91.66|91.58|91.66|91.62|91.64|91.58|6144
1613124970000|2021-02-12 10:16:10|91.68|91.6|91.68|91.6|91.68|91.6|91.68|91.6|3
1613124980000|2021-02-12 10:16:20|91.66|91.58|91.66|91.58|91.66|91.6|91.66|91.58|79
1613125000000|2021-02-12 10:16:40|91.68|91.6|91.68|91.6|91.68|91.6|91.68|91.6|238
1613125010000|2021-02-12 10:16:50|91.66||91.66||91.68||91.66||3284
1613125080000|2021-02-12 10:18:00||91.62||91.62||91.62||91.62|91
1613125090000|2021-02-12 10:18:10|91.68|91.64|91.7|91.64|91.7|91.64|91.68|91.62|412
1613125100000|2021-02-12 10:18:20|91.72|91.66|91.72|91.66|91.72|91.66|91.72|91.66|6739
1613125110000|2021-02-12 10:18:30|91.74|91.68|91.74|91.68|91.74|91.68|91.74|91.66|0
1613125140000|2021-02-12 10:19:00|91.72|91.66|91.72|91.66|91.72|91.68|91.72|91.66|24811
1613125150000|2021-02-12 10:19:10|91.7|91.68|91.7|91.68|91.7|91.68|91.7|91.68|0
1613125200000|2021-02-12 10:20:00|91.74|91.7|91.78|91.7|91.8|91.76|91.74|91.7|22861
1613125210000|2021-02-12 10:20:10|91.8|91.72|91.8|91.72|91.82|91.72|91.78|91.7|785
1613125220000|2021-02-12 10:20:20|91.78|91.74|91.8|91.76|91.82|91.78|91.78|91.74|7188
1613125250000|2021-02-12 10:20:50|91.78|91.74|91.78|91.72|91.8|91.74|91.78|91.72|10243
1613125260000|2021-02-12 10:21:00|91.8|91.74|91.8|91.72|91.8|91.78|91.8|91.72|1291
1613125270000|2021-02-12 10:21:10||91.74||91.74||91.74||91.74|104
1613125280000|2021-02-12 10:21:20||91.72||91.74||91.74||91.72|11608
1613125310000|2021-02-12 10:21:50|91.78|91.72|91.8|91.72|91.8|91.74|91.78|91.72|5250
1613125320000|2021-02-12 10:22:00|91.78|91.7|91.76|91.68|91.78|91.7|91.76|91.68|2000
1613125330000|2021-02-12 10:22:10|91.74||91.74||91.74||91.74||0
1613125340000|2021-02-12 10:22:20|||||||||48
1613125350000|2021-02-12 10:22:30|||||||||2181
1613125370000|2021-02-12 10:22:50||91.7||91.7||91.7||91.7|3666
1613125380000|2021-02-12 10:23:00||91.68||91.68||91.68||91.68|0
1613125410000|2021-02-12 10:23:30||91.7||91.7||91.7||91.7|15
1613125450000|2021-02-12 10:24:10|91.72|91.68|91.7|91.62|91.74|91.7|91.7|91.62|18716
1613125460000|2021-02-12 10:24:20|91.72|91.64|91.7|91.64|91.72|91.64|91.7|91.64|0
1613125480000|2021-02-12 10:24:40|91.72|91.66|91.74|91.66|91.74|91.66|91.72|91.66|448
1613125490000|2021-02-12 10:24:50|91.72||91.72||91.72||91.72||52
1613125500000|2021-02-12 10:25:00||91.64||91.64||91.64||91.64|3594
1613125510000|2021-02-12 10:25:10||91.66||91.66||91.66||91.66|100
1613125520000|2021-02-12 10:25:20|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|0
1613125550000|2021-02-12 10:25:50|91.72|91.66|91.7|91.66|91.74|91.7|91.7|91.64|3277
1613125560000|2021-02-12 10:26:00|91.68|91.64|91.68|91.6|91.68|91.64|91.68|91.6|2483
1613125580000|2021-02-12 10:26:20|91.66|91.58|91.66|91.6|91.66|91.6|91.66|91.58|1085
1613125660000|2021-02-12 10:27:40|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|1035
1613125680000|2021-02-12 10:28:00|91.66|91.6|91.74|91.7|91.74|91.7|91.64|91.6|60016
1613125690000|2021-02-12 10:28:10|91.76|91.72|91.84|91.76|91.86|91.78|91.76|91.72|15522
1613125700000|2021-02-12 10:28:20|91.86|91.78|91.88|91.84|91.88|91.84|91.84|91.78|17803
1613125710000|2021-02-12 10:28:30|91.9||91.88||91.9||91.88||0
1613125720000|2021-02-12 10:28:40|91.9|91.86|91.9|91.84|91.92|91.88|91.9|91.84|23730
1613125730000|2021-02-12 10:28:50|91.88|91.82|91.82|91.76|91.88|91.84|91.82|91.76|32936
1613125760000|2021-02-12 10:29:20|91.8||91.82||91.82||91.8||44
1613125780000|2021-02-12 10:29:40|91.8||91.8||91.8||91.8||2200
1613125810000|2021-02-12 10:30:10|91.78|91.74|91.76|91.68|91.78|91.74|91.76|91.68|19920
1613125820000|2021-02-12 10:30:20|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|0
1613125830000|2021-02-12 10:30:30|91.72|91.7|91.7|91.66|91.72|91.7|91.7|91.66|650
1613125840000|2021-02-12 10:30:40|91.68|91.64|91.68|91.62|91.68|91.64|91.68|91.62|1649
1613125860000|2021-02-12 10:31:00|91.66|91.6|91.7|91.62|91.7|91.62|91.66|91.6|34550
1613125870000|2021-02-12 10:31:10|91.72|91.64|91.72|91.64|91.72|91.68|91.72|91.62|3304
1613125880000|2021-02-12 10:31:20|||||||||11616
1613125890000|2021-02-12 10:31:30||91.66||91.66||91.66||91.66|9218
1613125910000|2021-02-12 10:31:50|91.74|91.68|91.76|91.72|91.76|91.74|91.72|91.68|20185
1613125920000|2021-02-12 10:32:00||91.7||91.7||91.7||91.7|12
1613125930000|2021-02-12 10:32:10|91.78|91.72|91.84|91.78|91.84|91.8|91.78|91.72|23616
1613125950000|2021-02-12 10:32:30|91.86|91.8|91.88|91.8|91.88|91.82|91.86|91.8|6965
1613125960000|2021-02-12 10:32:40|91.86|91.82|91.9|91.82|91.94|91.86|91.86|91.78|42781
1613125970000|2021-02-12 10:32:50|91.88||91.88||91.88||91.88||100
1613125980000|2021-02-12 10:33:00|91.86|91.8|91.84|91.76|91.86|91.82|91.84|91.76|16558
1613125990000|2021-02-12 10:33:10|91.82|91.74|91.8|91.72|91.82|91.74|91.8|91.7|0
1613126000000|2021-02-12 10:33:20||91.74||91.74||91.74||91.74|13
1613126010000|2021-02-12 10:33:30|91.82|91.76|91.84|91.8|91.84|91.82|91.82|91.76|20319
1613126020000|2021-02-12 10:33:40|91.86|91.82|91.92|91.82|91.96|91.86|91.86|91.82|7593
1613126030000|2021-02-12 10:33:50|91.94|91.84|91.92|91.84|91.94|91.86|91.92|91.84|0
1613126060000|2021-02-12 10:34:20|91.94|91.86|91.94|91.84|91.96|91.86|91.94|91.84|99
1613126070000|2021-02-12 10:34:30||91.86||91.84||91.86||91.84|50
1613126100000|2021-02-12 10:35:00|91.86|91.86|91.92|91.84|91.92|91.86|91.86|91.84|2542
1613126110000|2021-02-12 10:35:10|91.9|91.86|91.92|91.86|91.94|91.9|91.9|91.86|1003
1613126120000|2021-02-12 10:35:20|91.9||91.9||91.92||91.9||0
1613126130000|2021-02-12 10:35:30|91.92|91.88|91.96|91.9|91.98|91.9|91.92|91.86|8330
1613126160000|2021-02-12 10:36:00|91.94|91.88|91.92|91.84|91.94|91.9|91.92|91.84|10945
1613126170000|2021-02-12 10:36:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|1485
1613126180000|2021-02-12 10:36:20|91.96|91.9|91.96|91.86|91.98|91.94|91.92|91.86|11949
1613126190000|2021-02-12 10:36:30|91.94|91.88|91.98|91.9|91.98|91.9|91.94|91.88|3490
1613126200000|2021-02-12 10:36:40|91.96|91.88|91.96|91.86|91.96|91.88|91.96|91.86|53810
1613126210000|2021-02-12 10:36:50|||||||||500
1613126220000|2021-02-12 10:37:00|91.98|91.88|91.98|91.9|91.98|91.9|91.98|91.88|190
1613126230000|2021-02-12 10:37:10|||||||||4136
1613126240000|2021-02-12 10:37:20|91.96||91.98||91.98||91.96||10
1613126270000|2021-02-12 10:37:50||91.92||91.92||91.92||91.92|0
1613126290000|2021-02-12 10:38:10|92|91.94|92.08|92|92.12|92.02|92|91.94|165737
1613126300000|2021-02-12 10:38:20|||||||||2000
1613126330000|2021-02-12 10:38:50|92.06|91.98|91.94|91.88|92.06|92|91.94|91.86|63792
1613126340000|2021-02-12 10:39:00|91.96|91.86|92|91.92|92|91.92|91.96|91.86|12658
1613126350000|2021-02-12 10:39:10|92.02||92.04||92.04||92.02||11
1613126360000|2021-02-12 10:39:20|92.02||92.02||92.02||92.02||0
1613126390000|2021-02-12 10:39:50|92|91.9|91.92|91.86|92|91.92|91.92|91.84|16709
1613126420000|2021-02-12 10:40:20|91.94|91.88|92.02|91.92|92.02|91.96|91.94|91.88|15715
1613126440000|2021-02-12 10:40:40|92|91.9|92.02|91.9|92.02|91.9|92|91.88|38
1613126450000|2021-02-12 10:40:50||91.92||91.94||91.94||91.92|0
1613126460000|2021-02-12 10:41:00|92|91.92|92|91.92|92|91.92|92|91.92|0
1613126500000|2021-02-12 10:41:40||91.94||91.94||91.94||91.94|9114
1613126510000|2021-02-12 10:41:50|92.02|91.96|92.06|91.98|92.06|91.98|92.02|91.96|4260
1613126520000|2021-02-12 10:42:00|92.08|92|92.14|92.06|92.14|92.08|92.08|92|29293
1613126530000|2021-02-12 10:42:10|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.02|4600
1613126540000|2021-02-12 10:42:20|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|0
1613126560000|2021-02-12 10:42:40||92.04||92.04||92.04||92.04|2619
1613126570000|2021-02-12 10:42:50|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|1278
1613126590000|2021-02-12 10:43:10|92.14|92.08|92.18|92.1|92.2|92.1|92.14|92.08|3519
1613126600000|2021-02-12 10:43:20||92.08||92.08||92.1||92.06|0
1613126620000|2021-02-12 10:43:40|92.16|92.06|92.14|92.06|92.18|92.08|92.12|92.04|655
1613126640000|2021-02-12 10:44:00|92.18|92.08|92.18|92.08|92.2|92.12|92.18|92.08|1079
1613126650000|2021-02-12 10:44:10|92.16|92.1|92.18|92.08|92.2|92.1|92.16|92.08|221
1613126660000|2021-02-12 10:44:20|92.16||92.16||92.16||92.16||0
1613126670000|2021-02-12 10:44:30|92.14||92.14||92.14||92.14||86
1613126680000|2021-02-12 10:44:40|92.16||92.16||92.16||92.16||0
1613126690000|2021-02-12 10:44:50|92.14|92.06|92.08|92.02|92.14|92.06|92.08|92.02|24157
1613126710000|2021-02-12 10:45:10||92.06||92.02||92.06||92.02|1596
1613126740000|2021-02-12 10:45:40|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.04|2068
1613126750000|2021-02-12 10:45:50|92.12|92.1|92.1|92.02|92.12|92.1|92.1|92.02|1765
1613126760000|2021-02-12 10:46:00|92.12|92.04|92.14|92.06|92.14|92.1|92.12|92.04|6650
1613126770000|2021-02-12 10:46:10||92.08||92.08||92.08||92.08|0
1613126780000|2021-02-12 10:46:20|92.16|92.14|92.16|92.1|92.16|92.14|92.14|92.08|9732
1613126790000|2021-02-12 10:46:30||92.12||92.12||92.12||92.12|0
1613126800000|2021-02-12 10:46:40|92.14|92.1|92.16|92.1|92.18|92.12|92.14|92.08|4218
1613126840000|2021-02-12 10:47:20|92.14|92.08|92.12|92.06|92.14|92.08|92.12|92.04|1399
1613126850000|2021-02-12 10:47:30|92.1||92.1||92.1||92.1||12
1613126870000|2021-02-12 10:47:50|92.08|92.02|92.08|92.02|92.1|92.04|92.06|92|10453
1613126910000|2021-02-12 10:48:30|92.06||92.06||92.06||92.06||53
1613126920000|2021-02-12 10:48:40|92.08||92.08||92.08||92.08||372
1613126930000|2021-02-12 10:48:50|||||||||250
1613126940000|2021-02-12 10:49:00|92.06|92|92.04|91.94|92.06|92|92.02|91.94|4412
1613126970000|2021-02-12 10:49:30|92.02||92.02||92.02||92.02||1200
1613126980000|2021-02-12 10:49:40|92||92||92||92||127
1613126990000|2021-02-12 10:49:50|91.98|91.96|92.02|91.98|92.02|91.98|91.98|91.96|829
1613127000000|2021-02-12 10:50:00||91.96||91.96||91.96||91.96|108
1613127010000|2021-02-12 10:50:10|||||||||959
1613127020000|2021-02-12 10:50:20|92.04|91.94|92.06|91.98|92.06|92|92.04|91.94|1999
1613127030000|2021-02-12 10:50:30||92||92||92||91.98|50
1613127040000|2021-02-12 10:50:40|92.08|91.98|92.06|92|92.08|92|92.06|91.98|300
1613127050000|2021-02-12 10:50:50|92.04||92.06||92.06||92.04||90
1613127080000|2021-02-12 10:51:20|92.04|91.98|92|91.94|92.04|91.98|92|91.94|2706
1613127090000|2021-02-12 10:51:30|91.98|91.92|91.96|91.88|91.98|91.94|91.96|91.88|0
1613127100000|2021-02-12 10:51:40|91.98|91.9|91.98|91.9|91.98|91.9|91.96|91.88|1
1613127140000|2021-02-12 10:52:20||91.92||91.92||91.92||91.92|1401
1613127160000|2021-02-12 10:52:40||91.94||91.94||91.94||91.94|2000
1613127210000|2021-02-12 10:53:30|91.96|91.92|91.96|91.88|91.96|91.92|91.96|91.86|4921
1613127220000|2021-02-12 10:53:40|91.94|91.86|91.94|91.88|91.94|91.88|91.94|91.86|0
1613127230000|2021-02-12 10:53:50||91.86||91.9||91.9||91.86|0
1613127240000|2021-02-12 10:54:00|91.96|91.92|91.98|91.92|91.98|91.92|91.96|91.9|5147
1613127250000|2021-02-12 10:54:10|92|91.94|92.04|91.96|92.04|92|92|91.94|5195
1613127260000|2021-02-12 10:54:20|92.06|91.98|92.06|92|92.06|92|92.06|91.98|4499
1613127290000|2021-02-12 10:54:50||92.02||92||92.02||92|2423
1613127310000|2021-02-12 10:55:10||92.02||92||92.02||92|326
1613127330000|2021-02-12 10:55:30|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|11257
1613127350000|2021-02-12 10:55:50|92.1|92.06|92.12|92.06|92.12|92.08|92.1|92.04|7197
1613127370000|2021-02-12 10:56:10|92.14|92.08|92.18|92.12|92.18|92.12|92.14|92.08|5160
1613127410000|2021-02-12 10:56:50|92.2|92.14|92.18|92.14|92.2|92.14|92.18|92.12|501
1613127420000|2021-02-12 10:57:00||92.12||92.12||92.12||92.12|0
1613127430000|2021-02-12 10:57:10||92.14||92.12||92.14||92.12|389
1613127440000|2021-02-12 10:57:20||92.14||92.14||92.14||92.14|43
1613127460000|2021-02-12 10:57:40||92.12||92.12||92.12||92.12|19
1613127470000|2021-02-12 10:57:50|92.16|92.1|92.16|92.1|92.16|92.16|92.16|92.1|5000
1613127480000|2021-02-12 10:58:00||92.12||92.12||92.12||92.12|5
1613127500000|2021-02-12 10:58:20|||||||||326
1613127530000|2021-02-12 10:58:50|92.18|92.14|92.18|92.12|92.18|92.14|92.18|92.12|9531
1613127550000|2021-02-12 10:59:10|92.16||92.16||92.16||92.16||0
1613127560000|2021-02-12 10:59:20|92.18|92.14|92.16|92.08|92.18|92.14|92.12|92.08|60473
1613127570000|2021-02-12 10:59:30|92.18|92.1|92.14|92.08|92.18|92.1|92.14|92.08|0
1613127600000|2021-02-12 11:00:00|92.12|92.06|92.08|92|92.12|92.06|92.06|92|16974
1613127610000|2021-02-12 11:00:10|92.06||92.06||92.06||92.06||0
1613127700000|2021-02-12 11:01:40|92.04||92.04||92.04||92.04||2039
1613127730000|2021-02-12 11:02:10|||||||||7069
1613127750000|2021-02-12 11:02:30|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|6683
1613127760000|2021-02-12 11:02:40||92||92.02||92.02||92|1431
1613127770000|2021-02-12 11:02:50|92.08|92.04|92.08|92.04|92.08|92.04|92.08|92.02|1117
1613127790000|2021-02-12 11:03:10|92.12|92.06|92.14|92.06|92.14|92.06|92.08|92.06|2511
1613127800000|2021-02-12 11:03:20||92.08||92.08||92.08||92.08|0
1613127820000|2021-02-12 11:03:40|92.12|92.06|92.14|92.1|92.14|92.1|92.12|92.04|23276
1613127830000|2021-02-12 11:03:50|92.16|92.12|92.16|92.1|92.16|92.12|92.16|92.1|1504
1613127840000|2021-02-12 11:04:00||92.12||92.12||92.12||92.1|109
1613127850000|2021-02-12 11:04:10||92.1||92.1||92.1||92.1|12150
1613127860000|2021-02-12 11:04:20|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.06|26638
1613127880000|2021-02-12 11:04:40|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|415
1613127890000|2021-02-12 11:04:50|92.18|92.12|92.18|92.14|92.18|92.14|92.18|92.12|9363
1613127900000|2021-02-12 11:05:00|||||||||63573
1613127910000|2021-02-12 11:05:10|92.2|92.16|92.22|92.18|92.22|92.18|92.2|92.16|21327
1613127920000|2021-02-12 11:05:20|92.24|92.2|92.24|92.2|92.24|92.2|92.22|92.2|2469
1613127930000|2021-02-12 11:05:30|92.26|92.22|92.26|92.2|92.26|92.22|92.24|92.2|20436
1613127950000|2021-02-12 11:05:50|92.24|92.18|92.24|92.18|92.24|92.18|92.22|92.18|671
1613127960000|2021-02-12 11:06:00|92.22||92.24||92.24||92.22||0
1613128020000|2021-02-12 11:07:00|92.22|92.16|92.22|92.16|92.22|92.18|92.22|92.16|7182
1613128060000|2021-02-12 11:07:40|||||||||9883
1613128070000|2021-02-12 11:07:50|92.24|92.2|92.24|92.2|92.24|92.2|92.24|92.2|4938
1613128080000|2021-02-12 11:08:00|92.26||92.26||92.26||92.26||2125
1613128090000|2021-02-12 11:08:10|92.28|92.22|92.28|92.22|92.28|92.22|92.28|92.22|1299
1613128130000|2021-02-12 11:08:50|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|5601
1613128170000|2021-02-12 11:09:30|92.24|92.18|92.22|92.14|92.24|92.18|92.22|92.14|13232
1613128180000|2021-02-12 11:09:40|92.24|92.16|92.24|92.16|92.24|92.18|92.22|92.16|3052
1613128190000|2021-02-12 11:09:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|0
1613128200000|2021-02-12 11:10:00|92.2|92.12|92.2|92.12|92.2|92.12|92.2|92.12|0
1613128210000|2021-02-12 11:10:10|92.18|92.14|92.2|92.14|92.2|92.14|92.18|92.14|2323
1613128240000|2021-02-12 11:10:40|92.18||92.18||92.18||92.18||23
1613128260000|2021-02-12 11:11:00|92.16|92.12|92.16|92.1|92.16|92.12|92.14|92.1|2668
1613128270000|2021-02-12 11:11:10|92.18|92.12|92.18|92.12|92.18|92.12|92.18|92.12|404
1613128290000|2021-02-12 11:11:30|92.2|92.14|92.22|92.16|92.22|92.16|92.2|92.14|2155
1613128300000|2021-02-12 11:11:40|92.24|92.18|92.24|92.18|92.24|92.18|92.24|92.18|1439
1613128320000|2021-02-12 11:12:00|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|0
1613128340000|2021-02-12 11:12:20|92.28|92.22|92.28|92.2|92.28|92.22|92.28|92.2|20
1613128350000|2021-02-12 11:12:30|92.26||92.26||92.26||92.26||0
1613128360000|2021-02-12 11:12:40|92.24|92.18|92.24|92.18|92.26|92.18|92.24|92.18|0
1613128370000|2021-02-12 11:12:50|92.26|92.2|92.28|92.2|92.28|92.2|92.26|92.2|0
1613128380000|2021-02-12 11:13:00||92.18||92.18||92.18||92.18|0
1613128390000|2021-02-12 11:13:10|92.26||92.26||92.26||92.26||0
1613128420000|2021-02-12 11:13:40|92.28|92.22|92.36|92.28|92.36|92.28|92.28|92.22|83043
1613128440000|2021-02-12 11:14:00|92.34|92.26|92.36|92.28|92.36|92.28|92.32|92.26|53
1613128450000|2021-02-12 11:14:10||92.3||92.3||92.3||92.3|3792
1613128470000|2021-02-12 11:14:30|92.38|92.32|92.38|92.32|92.38|92.32|92.38|92.32|2794
1613128480000|2021-02-12 11:14:40|92.4|92.34|92.46|92.36|92.46|92.4|92.4|92.34|48657
1613128500000|2021-02-12 11:15:00|92.44|92.34|92.42|92.34|92.44|92.34|92.42|92.32|3189
1613128510000|2021-02-12 11:15:10|92.44|92.36|92.44|92.38|92.44|92.38|92.44|92.36|0
1613128540000|2021-02-12 11:15:40|92.46|92.4|92.5|92.44|92.52|92.46|92.46|92.4|71658
1613128560000|2021-02-12 11:16:00||92.42||92.42||92.42||92.42|0
1613128590000|2021-02-12 11:16:30|||||||||283
1613128600000|2021-02-12 11:16:40|92.48|92.4|92.4|92.32|92.48|92.4|92.4|92.32|7436
1613128610000|2021-02-12 11:16:50|92.42|92.34|92.46|92.38|92.46|92.38|92.38|92.34|9340
1613128620000|2021-02-12 11:17:00|92.44|92.4|92.48|92.42|92.48|92.42|92.44|92.4|1741
1613128630000|2021-02-12 11:17:10|92.5|92.44|92.5|92.44|92.5|92.44|92.48|92.44|440
1613128640000|2021-02-12 11:17:20|92.48|92.42|92.46|92.42|92.48|92.42|92.46|92.42|664
1613128650000|2021-02-12 11:17:30|92.44|92.4|92.44|92.34|92.44|92.4|92.44|92.32|9632
1613128660000|2021-02-12 11:17:40|92.42||92.42||92.42||92.42||0
1613128670000|2021-02-12 11:17:50||92.36||92.36||92.36||92.36|255
1613128680000|2021-02-12 11:18:00||92.34||92.34||92.34||92.34|0
1613128690000|2021-02-12 11:18:10||92.36||92.36||92.36||92.36|10
1613128710000|2021-02-12 11:18:30|92.44|92.38|92.54|92.46|92.56|92.48|92.44|92.38|10229
1613128720000|2021-02-12 11:18:40||92.48||92.48||92.48||92.48|3266
1613128730000|2021-02-12 11:18:50||92.5||92.5||92.5||92.5|6513
1613128760000|2021-02-12 11:19:20|92.56|92.48|92.62|92.54|92.64|92.58|92.56|92.48|12321
1613128770000|2021-02-12 11:19:30|92.64|92.58|92.62|92.58|92.64|92.58|92.62|92.58|565
1613128790000|2021-02-12 11:19:50|92.6|92.56|92.56|92.5|92.6|92.56|92.48|92.44|48568
1613128800000|2021-02-12 11:20:00|92.6|92.52|92.6|92.54|92.64|92.56|92.56|92.52|3249
1613128810000|2021-02-12 11:20:10|92.58|92.52|92.58|92.52|92.58|92.52|92.58|92.5|22017
1613128820000|2021-02-12 11:20:20|92.56||92.58||92.58||92.56||0
1613128830000|2021-02-12 11:20:30|92.56||92.58||92.58||92.56||2807
1613128860000|2021-02-12 11:21:00||92.54||92.52||92.54||92.52|54
1613128870000|2021-02-12 11:21:10|||||||||416
1613128900000|2021-02-12 11:21:40|92.56|92.5|92.54|92.46|92.56|92.5|92.52|92.46|19628
1613128910000|2021-02-12 11:21:50|92.52||92.5||92.52||92.5||0
1613128940000|2021-02-12 11:22:20|92.48|92.44|92.48|92.4|92.48|92.44|92.48|92.4|2872
1613128950000|2021-02-12 11:22:30|92.46||92.46||92.46||92.46||10
1613128970000|2021-02-12 11:22:50||92.38||92.38||92.38||92.38|100
1613128980000|2021-02-12 11:23:00|92.44|92.36|92.44|92.36|92.44|92.38|92.44|92.36|0
1613128990000|2021-02-12 11:23:10|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.32|2484
1613129000000|2021-02-12 11:23:20|92.4|92.32|92.4|92.32|92.4|92.32|92.4|92.32|0
1613129010000|2021-02-12 11:23:30|92.42|92.34|92.52|92.44|92.52|92.44|92.42|92.34|80289
1613129030000|2021-02-12 11:23:50|92.5|92.42|92.52|92.46|92.52|92.46|92.5|92.42|36181
1613129040000|2021-02-12 11:24:00|||||||||274
1613129050000|2021-02-12 11:24:10|92.5|92.44|92.52|92.44|92.52|92.46|92.46|92.38|52147
1613129060000|2021-02-12 11:24:20|92.56|92.46|92.54|92.48|92.56|92.48|92.54|92.46|10882
1613129070000|2021-02-12 11:24:30|92.48|92.46|92.54|92.48|92.54|92.48|92.48|92.44|25473
1613129100000|2021-02-12 11:25:00|||||||||712
1613129130000|2021-02-12 11:25:30|||||||||129
1613129140000|2021-02-12 11:25:40|92.52|92.46|92.52|92.44|92.54|92.46|92.5|92.44|23044
1613129160000|2021-02-12 11:26:00|92.5|92.46|92.54|92.46|92.54|92.46|92.5|92.44|80
1613129180000|2021-02-12 11:26:20|92.52|92.44|92.46|92.38|92.52|92.44|92.46|92.38|37499
1613129190000|2021-02-12 11:26:30|||||||||350
1613129200000|2021-02-12 11:26:40|||||||||148
1613129220000|2021-02-12 11:27:00||92.4||92.4||92.4||92.4|97
1613129230000|2021-02-12 11:27:10|92.4|92.38|92.4|92.34|92.4|92.38|92.4|92.34|1493
1613129240000|2021-02-12 11:27:20|92.38|92.32|92.38|92.3|92.38|92.32|92.38|92.3|4623
1613129250000|2021-02-12 11:27:30|92.36|92.28|92.36|92.28|92.36|92.28|92.36|92.28|0
1613129260000|2021-02-12 11:27:40|||||||||88
1613129270000|2021-02-12 11:27:50|92.34||92.34||92.34||92.34||142
1613129280000|2021-02-12 11:28:00|92.32|92.26|92.32|92.26|92.32|92.26|92.32|92.26|0
1613129300000|2021-02-12 11:28:20|92.3|92.24|92.24|92.16|92.3|92.24|92.24|92.16|3193
1613129310000|2021-02-12 11:28:30||92.18||92.18||92.18||92.18|2356
1613129340000|2021-02-12 11:29:00|92.26|92.2|92.26|92.16|92.3|92.22|92.26|92.16|17888
1613129350000|2021-02-12 11:29:10|||||||||364
1613129380000|2021-02-12 11:29:40|92.16|92.14|92.16|92.1|92.24|92.14|92.16|92.1|27568
1613129390000|2021-02-12 11:29:50|92.14||92.14||92.14||92.14||0
1613129400000|2021-02-12 11:30:00|92.12|92.08|92.08|92.02|92.12|92.08|92.08|92.02|14953
1613129420000|2021-02-12 11:30:20|92.06|92|92.04|92|92.08|92|92.04|92|8490
1613129440000|2021-02-12 11:30:40|92.06|92.02|92.08|92|92.08|92.02|92.04|92|6739
1613129460000|2021-02-12 11:31:00|92.1|92.02|92.1|92.02|92.1|92.04|92.08|92.02|9408
1613129510000|2021-02-12 11:31:50|92.08|92|92.08|92|92.08|92|92.08|92|200
1613129540000|2021-02-12 11:32:20||92.02||92.02||92.02||92.02|0
1613129560000|2021-02-12 11:32:40|92.1|92.04|92.14|92.04|92.14|92.08|92.1|92.04|16327
1613129570000|2021-02-12 11:32:50||92.06||92.06||92.06||92.06|0
1613129580000|2021-02-12 11:33:00|92.12|92.04|92.1|92.04|92.14|92.04|92.04|92|5254
1613129610000|2021-02-12 11:33:30||92.02||92.02||92.02||92.02|0
1613129630000|2021-02-12 11:33:50|||||||||529
1613129650000|2021-02-12 11:34:10|92.08|92|92.1|92.04|92.1|92.04|92.06|92|1174
1613129660000|2021-02-12 11:34:20|92.12||92.12||92.12||92.12||553
1613129670000|2021-02-12 11:34:30|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|11
1613129700000|2021-02-12 11:35:00|92.08||92.08||92.08||92.08||4400
1613129720000|2021-02-12 11:35:20|92.06|92|92|91.92|92.08|92.02|91.98|91.92|40854
1613129750000|2021-02-12 11:35:50|91.98||91.98||91.98||91.98||527
1613129760000|2021-02-12 11:36:00||91.94||91.92||91.94||91.92|0
1613129780000|2021-02-12 11:36:20|92|91.94|92.04|91.98|92.04|91.98|92|91.94|22196
1613129800000|2021-02-12 11:36:40|||||||||210
1613129820000|2021-02-12 11:37:00|||||||||414
1613129850000|2021-02-12 11:37:30|92.02|91.96|91.98|91.92|92.02|91.96|91.96|91.92|4934
1613129860000|2021-02-12 11:37:40|92||92||92||92||2585
1613129880000|2021-02-12 11:38:00|91.98||91.98||91.98||91.98||2750
1613129890000|2021-02-12 11:38:10|||||||||5000
1613129920000|2021-02-12 11:38:40|91.96|91.9|91.92|91.88|91.96|91.9|91.92|91.88|4484
1613129940000|2021-02-12 11:39:00|91.94||91.94||91.94||91.94||22
1613129960000|2021-02-12 11:39:20|91.96|91.9|91.96|91.9|91.96|91.9|91.96|91.9|0
1613130050000|2021-02-12 11:40:50|||||||||2012
1613130060000|2021-02-12 11:41:00||91.92||91.92||91.92||91.92|119
1613130080000|2021-02-12 11:41:20|91.98|91.94|91.98|91.94|91.98|91.94|91.98|91.94|5121
1613130170000|2021-02-12 11:42:50|92|91.96|92|91.96|92|91.96|92|91.94|1578
1613130200000|2021-02-12 11:43:20|92.02|91.98|92.06|92.02|92.06|92.02|92.02|91.98|19671
1613130220000|2021-02-12 11:43:40|92.08|92.04|92.08|92.02|92.08|92.04|92.08|92.02|4170
1613130330000|2021-02-12 11:45:30|92.06|92|92.02|91.94|92.06|92|92.02|91.94|5100
1613130340000|2021-02-12 11:45:40|92|91.92|92|91.94|92|91.94|92|91.92|76142
1613130350000|2021-02-12 11:45:50|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|5
1613130360000|2021-02-12 11:46:00|92|91.94|91.98|91.94|92|91.94|91.98|91.94|40
1613130390000|2021-02-12 11:46:30|92|91.96|92.02|91.96|92.02|91.98|92|91.96|16486
1613130400000|2021-02-12 11:46:40|92.04|91.98|92.06|91.98|92.06|92|92.04|91.98|3544
1613130410000|2021-02-12 11:46:50||92||92||92||92|0
1613130440000|2021-02-12 11:47:20|||||||||105
1613130480000|2021-02-12 11:48:00|92.04|91.98|91.98|91.92|92.04|91.98|91.98|91.92|2729
1613130500000|2021-02-12 11:48:20|91.96||91.96||91.96||91.96||0
1613130540000|2021-02-12 11:49:00|91.98||91.96||91.98||91.96||597
1613130550000|2021-02-12 11:49:10||91.9||91.9||91.9||91.9|18
1613130570000|2021-02-12 11:49:30|91.98|91.92|92.02|91.94|92.04|91.96|91.98|91.92|36492
1613130590000|2021-02-12 11:49:50|92.04|91.96|92.04|91.98|92.04|91.98|92.04|91.96|3129
1613130600000|2021-02-12 11:50:00||91.96||91.96||91.96||91.96|985
1613130610000|2021-02-12 11:50:10|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|108
1613130620000|2021-02-12 11:50:20||91.96||91.96||91.96||91.96|108
1613130630000|2021-02-12 11:50:30|92|91.94|92.02|91.94|92.02|91.94|92|91.92|5023
1613130650000|2021-02-12 11:50:50|92||92||92.02||92||742
1613130660000|2021-02-12 11:51:00|92.02|91.96|92.02|91.94|92.02|91.96|92.02|91.94|981
1613130670000|2021-02-12 11:51:10|92.04|91.96|92.02|91.94|92.04|92|92.02|91.94|15235
1613130680000|2021-02-12 11:51:20||91.96||91.94||91.96||91.94|0
1613130690000|2021-02-12 11:51:30|92|91.96|92.02|91.94|92.02|91.96|92|91.94|6548
1613130700000|2021-02-12 11:51:40|||||||||25
1613130710000|2021-02-12 11:51:50|||||||||743
1613130730000|2021-02-12 11:52:10||91.96||91.96||91.96||91.96|216
1613130740000|2021-02-12 11:52:20|92.04|91.98|92.04|92|92.04|92|92.04|91.98|401
1613130760000|2021-02-12 11:52:40|92.06||92.06||92.06||92.06||1845
1613130790000|2021-02-12 11:53:10|92.08|92.02|92.1|92.04|92.1|92.04|92.08|92.02|9275
1613130800000|2021-02-12 11:53:20|||||||||1447
1613130820000|2021-02-12 11:53:40|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|6225
1613130840000|2021-02-12 11:54:00|92.06|92.02|92.02|91.96|92.06|92.02|92|91.96|13388
1613130930000|2021-02-12 11:55:30|||||||||500
1613130940000|2021-02-12 11:55:40|92||92.02||92.02||92||437
1613130960000|2021-02-12 11:56:00|92.04|91.98|92.04|91.96|92.06|91.98|92.04|91.96|1786
1613130970000|2021-02-12 11:56:10|92.02|91.94|92.04|91.96|92.04|91.98|92.02|91.94|8579
1613130980000|2021-02-12 11:56:20||91.98||91.98||91.98||91.98|0
1613130990000|2021-02-12 11:56:30|92.06|92|92.1|92.02|92.1|92.04|92.06|92|10913
1613131000000|2021-02-12 11:56:40|92.12|92.04|92.12|92.08|92.12|92.08|92.12|92.04|5050
1613131020000|2021-02-12 11:57:00|92.14|92.1|92.18|92.1|92.2|92.12|92.14|92.1|8580
1613131030000|2021-02-12 11:57:10|92.2|92.12|92.26|92.16|92.26|92.16|92.2|92.12|14721
1613131040000|2021-02-12 11:57:20||92.18||92.18||92.18||92.16|0
1613131060000|2021-02-12 11:57:40|92.28|92.2|92.28|92.22|92.3|92.22|92.28|92.2|6689
1613131070000|2021-02-12 11:57:50|92.3|92.2|92.3|92.22|92.3|92.22|92.3|92.2|256
1613131080000|2021-02-12 11:58:00|92.28|92.2|92.28|92.2|92.28|92.2|92.28|92.2|54
1613131090000|2021-02-12 11:58:10||92.22||92.2||92.22||92.2|0
1613131110000|2021-02-12 11:58:30|92.26|92.18|92.22|92.2|92.26|92.2|92.18|92.14|19647
1613131120000|2021-02-12 11:58:40|||||||||10
1613131130000|2021-02-12 11:58:50|92.24||92.26||92.26||92.22||3193
1613131140000|2021-02-12 11:59:00|||||||||345
1613131180000|2021-02-12 11:59:40|92.24||92.24||92.24||92.24||291
1613131210000|2021-02-12 12:00:10|92.22||92.22||92.22||92.22||91
1613131260000|2021-02-12 12:01:00|92.24|92.22|92.24|92.2|92.24|92.22|92.22|92.2|2192
1613131290000|2021-02-12 12:01:30|92.26|92.22|92.26|92.2|92.26|92.24|92.26|92.2|2712
1613131300000|2021-02-12 12:01:40|92.28|92.22|92.3|92.26|92.3|92.26|92.28|92.22|9573
1613131310000|2021-02-12 12:01:50||92.24||92.22||92.24||92.22|446
1613131320000|2021-02-12 12:02:00|92.28|92.24|92.28|92.22|92.28|92.24|92.28|92.2|2533
1613131330000|2021-02-12 12:02:10||92.2||92.2||92.2||92.2|3560
1613131340000|2021-02-12 12:02:20||92.22||92.22||92.22||92.22|24
1613131360000|2021-02-12 12:02:40|92.26|92.2|92.26|92.22|92.26|92.22|92.26|92.2|4628
1613131380000|2021-02-12 12:03:00|92.28|92.24|92.26|92.22|92.28|92.24|92.26|92.22|7135
1613131390000|2021-02-12 12:03:10|||||||||1000
1613131400000|2021-02-12 12:03:20|92.24|92.2|92.24|92.16|92.26|92.2|92.2|92.14|34636
1613131430000|2021-02-12 12:03:50|92.22|92.18|92.24|92.18|92.24|92.18|92.22|92.18|3713
1613131440000|2021-02-12 12:04:00|92.26|92.2|92.3|92.24|92.3|92.28|92.26|92.2|7390
1613131450000|2021-02-12 12:04:10||92.22||92.22||92.22||92.22|0
1613131480000|2021-02-12 12:04:40|92.28|92.24|92.3|92.24|92.3|92.24|92.28|92.24|3783
1613131540000|2021-02-12 12:05:40|92.32|92.26|92.34|92.28|92.34|92.28|92.32|92.26|4300
1613131560000|2021-02-12 12:06:00||92.3||92.3||92.3||92.3|0
1613131590000|2021-02-12 12:06:30|92.36|92.32|92.36|92.32|92.36|92.32|92.36|92.32|4727
1613131620000|2021-02-12 12:07:00||92.3||92.3||92.32||92.3|0
1613131680000|2021-02-12 12:08:00|92.34||92.34||92.34||92.34||10
1613131690000|2021-02-12 12:08:10|92.32|92.28|92.32|92.24|92.32|92.28|92.3|92.24|1899
1613131700000|2021-02-12 12:08:20|92.3||92.3||92.3||92.3||0
1613131710000|2021-02-12 12:08:30|92.28|92.22|92.26|92.22|92.3|92.22|92.26|92.22|0
1613131720000|2021-02-12 12:08:40|92.24|92.2|92.26|92.2|92.26|92.2|92.22|92.2|1785
1613131730000|2021-02-12 12:08:50|92.24||92.24||92.24||92.24||0
1613131740000|2021-02-12 12:09:00|92.26||92.24||92.26||92.24||0
1613131770000|2021-02-12 12:09:30|92.22|92.18|92.2|92.16|92.22|92.18|92.2|92.14|5979
1613131800000|2021-02-12 12:10:00|||||||||189
1613131860000|2021-02-12 12:11:00|92.18|92.14|92.18|92.12|92.2|92.14|92.14|92.1|15182
1613131880000|2021-02-12 12:11:20|92.16|92.1|92.12|92.06|92.16|92.1|92.12|92.06|9277
1613131900000|2021-02-12 12:11:40||92.04||92.04||92.04||92.04|0
1613131910000|2021-02-12 12:11:50|92.14|92.06|92.14|92.08|92.14|92.1|92.14|92.06|5782
1613131920000|2021-02-12 12:12:00||92.06||92.06||92.06||92.06|0
1613131940000|2021-02-12 12:12:20||92.08||92.08||92.08||92.08|216
1613131950000|2021-02-12 12:12:30|92.16|92.1|92.16|92.12|92.16|92.12|92.16|92.1|2837
1613131970000|2021-02-12 12:12:50||92.1||92.1||92.1||92.1|620
1613132010000|2021-02-12 12:13:30|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.08|0
1613132020000|2021-02-12 12:13:40||92.1||92.1||92.1||92.1|1937
1613132040000|2021-02-12 12:14:00|||||||||353
1613132050000|2021-02-12 12:14:10|92.16||92.16||92.16||92.16||1109
1613132090000|2021-02-12 12:14:50|92.18|92.12|92.18|92.14|92.18|92.14|92.18|92.12|4111
1613132110000|2021-02-12 12:15:10|92.2|92.16|92.22|92.18|92.22|92.18|92.2|92.16|10994
1613132140000|2021-02-12 12:15:40|||||||||1756
1613132180000|2021-02-12 12:16:20|92.2|92.16|92.18|92.12|92.2|92.16|92.18|92.12|1985
1613132190000|2021-02-12 12:16:30|92.16|92.1|92.16|92.08|92.18|92.14|92.12|92.08|10117
1613132250000|2021-02-12 12:17:30|92.14||92.14||92.14||92.12||3649
1613132260000|2021-02-12 12:17:40|92.12||92.12||92.12||92.12||0
1613132270000|2021-02-12 12:17:50||92.06||92.04||92.06||92.04|96
1613132300000|2021-02-12 12:18:20|||||||||180
1613132340000|2021-02-12 12:19:00|92.1|92.06|92.12|92.06|92.12|92.08|92.1|92.06|3949
1613132350000|2021-02-12 12:19:10||92.08||92.06||92.08||92.06|0
1613132370000|2021-02-12 12:19:30|||||||||1500
1613132400000|2021-02-12 12:20:00|92.14|92.08|92.14|92.08|92.14|92.1|92.14|92.08|3160
1613132410000|2021-02-12 12:20:10|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|1100
1613132430000|2021-02-12 12:20:30||92.08||92.08||92.08||92.08|0
1613132440000|2021-02-12 12:20:40|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|5077
1613132450000|2021-02-12 12:20:50|92.16|92.12|92.16|92.1|92.18|92.14|92.16|92.1|33838
1613132460000|2021-02-12 12:21:00||92.12||92.12||92.12||92.1|0
1613132510000|2021-02-12 12:21:50|92.18|92.14|92.22|92.18|92.22|92.18|92.18|92.14|26072
1613132520000|2021-02-12 12:22:00||92.16||92.18||92.18||92.14|0
1613132540000|2021-02-12 12:22:20|92.24|92.2|92.24|92.18|92.24|92.2|92.24|92.18|7713
1613132570000|2021-02-12 12:22:50||92.2||92.2||92.2||92.2|0
1613132580000|2021-02-12 12:23:00|92.26|92.22|92.28|92.22|92.3|92.22|92.26|92.2|6282
1613132590000|2021-02-12 12:23:10|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|6
1613132630000|2021-02-12 12:23:50|92.24||92.26||92.26||92.24||922
1613132670000|2021-02-12 12:24:30|92.24|92.18|92.2|92.14|92.24|92.18|92.2|92.14|24491
1613132680000|2021-02-12 12:24:40|92.22|92.16|92.22|92.16|92.24|92.16|92.22|92.16|3945
1613132720000|2021-02-12 12:25:20|92.24|92.18|92.24|92.18|92.24|92.18|92.24|92.18|2588
1613132770000|2021-02-12 12:26:10|92.26|92.2|92.28|92.24|92.3|92.24|92.26|92.2|15928
1613132780000|2021-02-12 12:26:20||92.22||92.22||92.22||92.22|26
1613132790000|2021-02-12 12:26:30||92.24||92.24||92.24||92.24|0
1613132810000|2021-02-12 12:26:50||92.22||92.22||92.22||92.22|173
1613132820000|2021-02-12 12:27:00|92.3|92.24|92.3|92.24|92.32|92.24|92.3|92.24|1298
1613132850000|2021-02-12 12:27:30|||||||||3776
1613132860000|2021-02-12 12:27:40|92.28||92.3||92.3||92.28||1295
1613132880000|2021-02-12 12:28:00|||||||||15
1613132920000|2021-02-12 12:28:40|92.32||92.3||92.32||92.3||3572
1613132930000|2021-02-12 12:28:50|92.32|92.26|92.32|92.28|92.32|92.28|92.32|92.26|4314
1613132940000|2021-02-12 12:29:00||92.26||92.26||92.26||92.26|47
1613132950000|2021-02-12 12:29:10|||||||||1065
1613132980000|2021-02-12 12:29:40|92.34|92.28|92.38|92.32|92.38|92.32|92.34|92.28|26382
1613133000000|2021-02-12 12:30:00|92.4|92.34|92.52|92.46|92.52|92.46|92.4|92.34|139465
1613133010000|2021-02-12 12:30:10|92.5|92.44|92.48|92.44|92.5|92.44|92.48|92.44|4196
1613133030000|2021-02-12 12:30:30|||||||||258
1613133040000|2021-02-12 12:30:40|92.46|92.46|92.48|92.44|92.48|92.46|92.46|92.44|7256
1613133050000|2021-02-12 12:30:50||92.46||92.46||92.46||92.46|4016
1613133060000|2021-02-12 12:31:00|92.46|92.44|92.48|92.44|92.48|92.44|92.46|92.44|5349
1613133090000|2021-02-12 12:31:30|92.5|92.46|92.52|92.46|92.52|92.46|92.5|92.46|3632
1613133100000|2021-02-12 12:31:40|92.56|92.48|92.64|92.58|92.64|92.58|92.56|92.48|24435
1613133110000|2021-02-12 12:31:50|92.66|92.6|92.66|92.6|92.68|92.6|92.66|92.6|6389
1613133120000|2021-02-12 12:32:00|92.64|92.58|92.6|92.56|92.64|92.6|92.58|92.52|154742
1613133130000|2021-02-12 12:32:10|92.58|92.52|92.58|92.56|92.58|92.56|92.58|92.52|5724
1613133140000|2021-02-12 12:32:20|92.6|92.58|92.7|92.64|92.7|92.64|92.6|92.58|18713
1613133150000|2021-02-12 12:32:30|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.6|140
1613133160000|2021-02-12 12:32:40|||||||||44900
1613133170000|2021-02-12 12:32:50|||||||||3454
1613133190000|2021-02-12 12:33:10|92.72|92.64|92.66|92.62|92.74|92.66|92.66|92.62|5118
1613133200000|2021-02-12 12:33:20|||||||||5000
1613133210000|2021-02-12 12:33:30|92.64|92.6|92.62|92.6|92.64|92.62|92.62|92.6|24602
1613133240000|2021-02-12 12:34:00|92.6|92.56|92.6|92.56|92.6|92.56|92.6|92.56|44951
1613133260000|2021-02-12 12:34:20|92.62|92.58|92.6|92.58|92.62|92.58|92.6|92.58|2747
1613133270000|2021-02-12 12:34:30|92.62|92.6|92.62|92.6|92.62|92.6|92.62|92.6|427
1613133280000|2021-02-12 12:34:40|||||||||10945
1613133290000|2021-02-12 12:34:50|92.64||92.64||92.66||92.64||11460
1613133300000|2021-02-12 12:35:00|92.66||92.66||92.66||92.66||421
1613133360000|2021-02-12 12:36:00|92.64||92.64||92.66||92.64||550
1613133370000|2021-02-12 12:36:10|92.66|92.62|92.66|92.6|92.66|92.62|92.66|92.6|6854
1613133400000|2021-02-12 12:36:40|92.64||92.64||92.66||92.64||6610
1613133420000|2021-02-12 12:37:00|92.66|92.62|92.68|92.62|92.68|92.62|92.66|92.62|3140
1613133450000|2021-02-12 12:37:30|92.66||92.66||92.66||92.66||5000
1613133460000|2021-02-12 12:37:40|92.68||92.68||92.68||92.68||0
1613133470000|2021-02-12 12:37:50|92.66||92.66||92.66||92.66||200
1613133490000|2021-02-12 12:38:10|92.64|92.6|92.62|92.6|92.64|92.6|92.62|92.6|19166
1613133500000|2021-02-12 12:38:20|92.64||92.66||92.66||92.64||461
1613133570000|2021-02-12 12:39:30|92.64|92.58|92.62|92.58|92.64|92.58|92.62|92.58|1963
1613133580000|2021-02-12 12:39:40|92.64|92.62|92.64|92.62|92.64|92.62|92.64|92.62|3664
1613133590000|2021-02-12 12:39:50|||||||||1061
1613133600000|2021-02-12 12:40:00|92.66||92.66||92.66||92.66||63765
1613133650000|2021-02-12 12:40:50|92.68|92.66|92.68|92.66|92.68|92.66|92.68|92.66|6073
1613133660000|2021-02-12 12:41:00|92.66|92.64|92.6|92.54|92.66|92.64|92.6|92.54|16767
1613133690000|2021-02-12 12:41:30|||||||||2682
1613133710000|2021-02-12 12:41:50|92.58|92.52|92.56|92.5|92.58|92.52|92.56|92.5|420
1613133760000|2021-02-12 12:42:40||92.52||92.52||92.52||92.52|489
1613133770000|2021-02-12 12:42:50|92.58|92.54|92.68|92.6|92.68|92.62|92.58|92.54|22565
1613133780000|2021-02-12 12:43:00|92.66||92.66||92.66||92.66||0
1613133790000|2021-02-12 12:43:10|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|2036
1613133810000|2021-02-12 12:43:30||92.64||92.64||92.64||92.64|2201
1613133820000|2021-02-12 12:43:40|92.7|92.66|92.74|92.66|92.76|92.66|92.7|92.66|4437
1613133850000|2021-02-12 12:44:10||92.68||92.7||92.7||92.68|11
1613133900000|2021-02-12 12:45:00|92.76|92.72|92.64|92.6|92.78|92.72|92.64|92.6|38507
1613133910000|2021-02-12 12:45:10|92.68|92.62|92.68|92.6|92.7|92.62|92.64|92.54|49500
1613133920000|2021-02-12 12:45:20||92.62||92.6||92.62||92.6|0
1613133930000|2021-02-12 12:45:30|92.66|92.62|92.66|92.6|92.66|92.62|92.66|92.6|0
1613133970000|2021-02-12 12:46:10|92.64||92.64||92.64||92.64||333
1613133990000|2021-02-12 12:46:30|||||||||633
1613134010000|2021-02-12 12:46:50|92.66|92.62|92.68|92.62|92.7|92.66|92.66|92.62|12004
1613134020000|2021-02-12 12:47:00||92.6||92.6||92.6||92.6|1
1613134030000|2021-02-12 12:47:10|92.66|92.62|92.64|92.6|92.66|92.62|92.64|92.6|0
1613134040000|2021-02-12 12:47:20|92.62|92.58|92.6|92.52|92.62|92.58|92.6|92.52|3042
1613134050000|2021-02-12 12:47:30|92.58|92.5|92.56|92.5|92.58|92.5|92.56|92.5|0
1613134110000|2021-02-12 12:48:30|92.54|92.48|92.52|92.44|92.54|92.48|92.52|92.44|4982
1613134140000|2021-02-12 12:49:00||92.46||92.46||92.46||92.46|0
1613134150000|2021-02-12 12:49:10|92.54|92.5|92.56|92.54|92.56|92.54|92.54|92.5|4716
1613134170000|2021-02-12 12:49:30|92.58|92.56|92.56|92.54|92.58|92.56|92.56|92.54|6417
1613134180000|2021-02-12 12:49:40|92.58|92.52|92.56|92.5|92.58|92.52|92.56|92.5|2223
1613134190000|2021-02-12 12:49:50|92.58|92.52|92.58|92.52|92.6|92.52|92.58|92.52|2000
1613134200000|2021-02-12 12:50:00|92.56|92.5|92.56|92.48|92.58|92.5|92.54|92.46|0
1613134210000|2021-02-12 12:50:10|92.54|92.46|92.54|92.46|92.56|92.48|92.52|92.46|962
1613134220000|2021-02-12 12:50:20|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|0
1613134250000|2021-02-12 12:50:50|92.5|92.42|92.48|92.4|92.5|92.42|92.48|92.4|6
1613134270000|2021-02-12 12:51:10|92.46||92.46||92.46||92.46||289
1613134330000|2021-02-12 12:52:10|92.44||92.44||92.44||92.44||689
1613134380000|2021-02-12 12:53:00|92.42|92.36|92.38|92.32|92.42|92.36|92.38|92.32|64
1613134400000|2021-02-12 12:53:20|92.4|92.34|92.4|92.36|92.44|92.36|92.38|92.34|14457
1613134410000|2021-02-12 12:53:30|||||||||3239
1613134420000|2021-02-12 12:53:40|92.38|92.34|92.36|92.3|92.38|92.34|92.36|92.3|3230
1613134490000|2021-02-12 12:54:50|92.34||92.34||92.34||92.34||4043
1613134530000|2021-02-12 12:55:30|92.32|92.26|92.26|92.2|92.32|92.26|92.26|92.2|459
1613134600000|2021-02-12 12:56:40|92.28|92.22|92.32|92.28|92.32|92.28|92.28|92.22|9871
1613134640000|2021-02-12 12:57:20|||||||||903
1613134790000|2021-02-12 12:59:50|92.34|92.3|92.34|92.28|92.36|92.32|92.32|92.28|13226
1613134810000|2021-02-12 13:00:10|92.36|92.3|92.34|92.28|92.36|92.3|92.34|92.28|1100
1613134860000|2021-02-12 13:01:00|92.32|92.26|92.28|92.24|92.32|92.26|92.28|92.22|3184
1613134870000|2021-02-12 13:01:10|||||||||2166
1613134890000|2021-02-12 13:01:30|||||||||541
1613134930000|2021-02-12 13:02:10|92.3|92.26|92.3|92.24|92.3|92.26|92.3|92.24|3878
1613134940000|2021-02-12 13:02:20||92.26||92.24||92.26||92.24|427
1613134950000|2021-02-12 13:02:30|92.32|92.26|92.32|92.28|92.32|92.28|92.32|92.26|2877
1613134960000|2021-02-12 13:02:40||92.26||92.26||92.26||92.26|0
1613134970000|2021-02-12 13:02:50||92.28||92.26||92.28||92.26|0
1613134980000|2021-02-12 13:03:00|92.34|92.28|92.36|92.32|92.36|92.32|92.34|92.28|7133
1613134990000|2021-02-12 13:03:10|92.38|92.34|92.42|92.34|92.42|92.38|92.38|92.32|5665
1613135000000|2021-02-12 13:03:20||92.32||92.34||92.34||92.32|0
1613135030000|2021-02-12 13:03:50||92.32||92.32||92.32||92.32|310
1613135040000|2021-02-12 13:04:00||92.34||92.36||92.36||92.34|0
1613135050000|2021-02-12 13:04:10|92.44|92.38|92.52|92.44|92.52|92.44|92.44|92.38|8338
1613135060000|2021-02-12 13:04:20|92.5|92.42|92.48|92.42|92.5|92.42|92.48|92.4|0
1613135100000|2021-02-12 13:05:00|92.5|92.44|92.5|92.44|92.5|92.44|92.5|92.44|2797
1613135110000|2021-02-12 13:05:10|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.42|9
1613135150000|2021-02-12 13:05:50|92.5||92.5||92.5||92.5||1000
1613135160000|2021-02-12 13:06:00||92.44||92.44||92.44||92.44|0
1613135180000|2021-02-12 13:06:20|92.48|92.42|92.44|92.4|92.48|92.42|92.44|92.4|2944
1613135250000|2021-02-12 13:07:30|92.42|92.38|92.42|92.34|92.42|92.38|92.4|92.34|4356
1613135270000|2021-02-12 13:07:50|92.4||92.4||92.4||92.4||10
1613135310000|2021-02-12 13:08:30|92.42|92.36|92.44|92.38|92.44|92.4|92.4|92.36|2907
1613135320000|2021-02-12 13:08:40||92.4||92.38||92.4||92.38|25
1613135390000|2021-02-12 13:09:50|92.42|92.36|92.42|92.38|92.42|92.38|92.42|92.36|757
1613135430000|2021-02-12 13:10:30|92.44|92.4|92.44|92.4|92.44|92.4|92.44|92.4|1141
1613135440000|2021-02-12 13:10:40||92.38||92.4||92.4||92.38|193
1613135450000|2021-02-12 13:10:50|92.46|92.42|92.48|92.44|92.48|92.44|92.46|92.42|4871
1613135460000|2021-02-12 13:11:00||92.42||92.42||92.42||92.42|0
1613135480000|2021-02-12 13:11:20|||||||||2690
1613135500000|2021-02-12 13:11:40|92.5|92.44|92.52|92.46|92.52|92.46|92.5|92.44|5247
1613135600000|2021-02-12 13:13:20|||||||||344
1613135620000|2021-02-12 13:13:40|92.5||92.5||92.5||92.5||4910
1613135660000|2021-02-12 13:14:20|92.48|92.44|92.48|92.44|92.5|92.44|92.48|92.44|4336
1613135680000|2021-02-12 13:14:40|92.5|92.46|92.54|92.48|92.54|92.5|92.5|92.46|7420
1613135710000|2021-02-12 13:15:10|92.56|92.5|92.54|92.48|92.56|92.5|92.54|92.48|2969
1613135760000|2021-02-12 13:16:00|92.56|92.5|92.56|92.48|92.56|92.5|92.56|92.48|2717
1613135770000|2021-02-12 13:16:10|92.54||92.54||92.54||92.54||108
1613135780000|2021-02-12 13:16:20|92.56|92.5|92.56|92.5|92.56|92.5|92.56|92.5|1283
1613135790000|2021-02-12 13:16:30|||||||||5000
1613135800000|2021-02-12 13:16:40|92.58|92.52|92.58|92.54|92.58|92.54|92.58|92.52|9032
1613135820000|2021-02-12 13:17:00|92.6|92.56|92.64|92.58|92.64|92.58|92.6|92.56|14624
1613135830000|2021-02-12 13:17:10|92.66|92.6|92.72|92.62|92.72|92.64|92.66|92.6|5837
1613135840000|2021-02-12 13:17:20||92.64||92.64||92.64||92.64|0
1613135860000|2021-02-12 13:17:40||92.66||92.64||92.66||92.64|0
1613135880000|2021-02-12 13:18:00|92.7||92.7||92.7||92.7||0
1613135960000|2021-02-12 13:19:20|||||||||3119
1613136020000|2021-02-12 13:20:20|92.72|92.66|92.64|92.6|92.72|92.66|92.64|92.58|7364
1613136030000|2021-02-12 13:20:30|92.66|92.62|92.72|92.64|92.72|92.64|92.66|92.62|16399
1613136050000|2021-02-12 13:20:50|92.7||92.72||92.72||92.7||1221
1613136060000|2021-02-12 13:21:00|92.7||92.72||92.72||92.7||0
1613136080000|2021-02-12 13:21:20|92.7|92.62|92.68|92.62|92.72|92.62|92.68|92.62|215
1613136090000|2021-02-12 13:21:30|||||||||100
1613136120000|2021-02-12 13:22:00|92.66|92.64|92.62|92.56|92.66|92.64|92.62|92.56|3146
1613136130000|2021-02-12 13:22:10|92.64|92.58|92.64|92.58|92.64|92.58|92.62|92.58|23726
1613136140000|2021-02-12 13:22:20|92.62|92.56|92.62|92.56|92.64|92.56|92.6|92.54|16226
1613136190000|2021-02-12 13:23:10|92.6|92.6|92.56|92.52|92.6|92.6|92.56|92.5|8345
1613136200000|2021-02-12 13:23:20|92.58|92.54|92.58|92.52|92.58|92.54|92.56|92.52|14815
1613136230000|2021-02-12 13:23:50|92.6|92.54|92.62|92.56|92.62|92.56|92.6|92.54|10931
1613136270000|2021-02-12 13:24:30|92.64|92.6|92.62|92.6|92.64|92.6|92.62|92.6|532
1613136280000|2021-02-12 13:24:40|92.64||92.64||92.64||92.64||282
1613136310000|2021-02-12 13:25:10|92.66|92.62|92.72|92.66|92.74|92.7|92.66|92.62|34359
1613136320000|2021-02-12 13:25:20|92.7|92.64|92.7|92.64|92.7|92.64|92.7|92.6|5453
1613136330000|2021-02-12 13:25:30|92.72|92.62|92.72|92.66|92.72|92.66|92.72|92.62|0
1613136360000|2021-02-12 13:26:00|92.74|92.68|92.76|92.72|92.76|92.72|92.72|92.68|7515
1613136370000|2021-02-12 13:26:10|92.74|92.7|92.74|92.68|92.76|92.7|92.74|92.68|20446
1613136380000|2021-02-12 13:26:20|92.72|92.66|92.68|92.62|92.72|92.66|92.68|92.62|4696
1613136390000|2021-02-12 13:26:30|92.7|92.66|92.74|92.7|92.74|92.7|92.68|92.66|4439
1613136400000|2021-02-12 13:26:40||92.68||92.68||92.68||92.68|1828
1613136410000|2021-02-12 13:26:50|92.76|92.7|92.8|92.76|92.8|92.76|92.76|92.68|6475
1613136420000|2021-02-12 13:27:00|92.82|92.78|92.86|92.78|92.86|92.78|92.82|92.76|9763
1613136430000|2021-02-12 13:27:10|92.88|92.76|92.9|92.8|92.9|92.8|92.88|92.76|6313
1613136440000|2021-02-12 13:27:20|92.92|92.82|92.94|92.88|92.96|92.88|92.92|92.82|17983
1613136450000|2021-02-12 13:27:30|92.96|92.92|92.94|92.88|92.96|92.92|92.92|92.88|65736
1613136470000|2021-02-12 13:27:50|92.9|92.86|92.92|92.88|92.92|92.88|92.9|92.86|4409
1613136480000|2021-02-12 13:28:00|92.94||92.94||92.94||92.94||0
1613136500000|2021-02-12 13:28:20|92.96|92.9|92.96|92.9|92.96|92.92|92.96|92.88|5990
1613136510000|2021-02-12 13:28:30|92.98||92.96||92.98||92.96||0
1613136520000|2021-02-12 13:28:40|||||||||1000
1613136540000|2021-02-12 13:29:00|92.94||92.94||92.94||92.94||4101
1613136550000|2021-02-12 13:29:10|92.96||92.96||92.96||92.96||60
1613136570000|2021-02-12 13:29:30|92.94|92.88|92.9|92.82|92.96|92.88|92.88|92.82|24885
1613136580000|2021-02-12 13:29:40|92.88||92.9||92.9||92.88||1962
1613136600000|2021-02-12 13:30:00|92.88||92.88||92.88||92.88||0
1613136610000|2021-02-12 13:30:10|||||||||39
1613136650000|2021-02-12 13:30:50|92.86|92.8|92.84|92.74|92.86|92.8|92.84|92.74|2347
1613136660000|2021-02-12 13:31:00||92.76||92.78||92.78||92.76|25
1613136670000|2021-02-12 13:31:10||92.76||92.76||92.76||92.76|4
1613136680000|2021-02-12 13:31:20|||||||||10907
1613136690000|2021-02-12 13:31:30|92.82|92.74|92.76|92.7|92.82|92.74|92.76|92.7|41
1613136700000|2021-02-12 13:31:40|||||||||2300
1613136710000|2021-02-12 13:31:50||92.68||92.68||92.68||92.66|1289
1613136720000|2021-02-12 13:32:00|92.78|92.7|92.82|92.76|92.82|92.76|92.78|92.7|7164
1613136730000|2021-02-12 13:32:10|92.8|92.74|92.8|92.74|92.8|92.74|92.8|92.74|0
1613136740000|2021-02-12 13:32:20|92.82|92.76|92.82|92.76|92.82|92.76|92.82|92.76|476
1613136750000|2021-02-12 13:32:30|92.8|92.74|92.82|92.74|92.82|92.78|92.8|92.74|6476
1613136760000|2021-02-12 13:32:40||92.76||92.76||92.76||92.76|0
1613136770000|2021-02-12 13:32:50||92.78||92.76||92.78||92.74|1291
1613136780000|2021-02-12 13:33:00|92.8||92.8||92.8||92.8||0
1613136810000|2021-02-12 13:33:30|||||||||100000
1613136820000|2021-02-12 13:33:40|92.82|92.78|92.86|92.8|92.86|92.82|92.82|92.78|11366
1613136840000|2021-02-12 13:34:00|92.84|92.78|92.82|92.76|92.84|92.78|92.82|92.76|538
1613136890000|2021-02-12 13:34:50|||||||||1350
1613136910000|2021-02-12 13:35:10|92.84|92.78|92.86|92.8|92.86|92.8|92.84|92.78|2654
1613136930000|2021-02-12 13:35:30|||||||||2130
1613136960000|2021-02-12 13:36:00|||||||||3384
1613136970000|2021-02-12 13:36:10|92.88|92.82|92.9|92.86|92.9|92.86|92.86|92.82|6031
1613136980000|2021-02-12 13:36:20||92.84||92.86||92.86||92.84|5
1613137000000|2021-02-12 13:36:40||92.88||92.86||92.88||92.86|1000
1613137020000|2021-02-12 13:37:00|92.92|92.88|92.96|92.88|92.96|92.88|92.92|92.88|5636
1613137030000|2021-02-12 13:37:10|92.94|92.9|92.96|92.9|92.96|92.9|92.94|92.9|0
1613137040000|2021-02-12 13:37:20|92.94||92.94||92.94||92.94||50
1613137070000|2021-02-12 13:37:50|92.92|92.88|92.92|92.84|92.92|92.88|92.92|92.84|7080
1613137080000|2021-02-12 13:38:00|92.9|92.86|92.92|92.86|92.94|92.86|92.9|92.86|538
1613137130000|2021-02-12 13:38:50|92.9||92.9||92.9||92.9||7
1613137140000|2021-02-12 13:39:00|92.88|92.84|92.86|92.78|92.88|92.84|92.86|92.78|1695
1613137150000|2021-02-12 13:39:10|92.84||92.84||92.84||92.84||0
1613137160000|2021-02-12 13:39:20|||||||||400
1613137180000|2021-02-12 13:39:40|||||||||2671
1613137190000|2021-02-12 13:39:50|92.82||92.8||92.82||92.8||17060
1613137200000|2021-02-12 13:40:00|92.78|92.74|92.8|92.74|92.8|92.74|92.76|92.72|4072
1613137240000|2021-02-12 13:40:40|||||||||1473
1613137270000|2021-02-12 13:41:10|92.78||92.78||92.78||92.78||1249
1613137280000|2021-02-12 13:41:20|92.8|92.76|92.82|92.74|92.82|92.78|92.8|92.74|13347
1613137300000|2021-02-12 13:41:40|92.8||92.8||92.8||92.8||0
1613137350000|2021-02-12 13:42:30||92.72||92.72||92.72||92.72|1423
1613137360000|2021-02-12 13:42:40|||||||||3643
1613137370000|2021-02-12 13:42:50||92.74||92.74||92.74||92.74|348
1613137420000|2021-02-12 13:43:40|92.78|92.72|92.76|92.7|92.78|92.72|92.76|92.7|1094
1613137450000|2021-02-12 13:44:10|92.78|92.72|92.76|92.7|92.78|92.72|92.76|92.7|6320
1613137460000|2021-02-12 13:44:20|92.74|92.68|92.68|92.66|92.74|92.72|92.68|92.66|16441
1613137470000|2021-02-12 13:44:30||92.64||92.64||92.64||92.64|2152
1613137490000|2021-02-12 13:44:50|92.66|92.62|92.64|92.58|92.66|92.62|92.64|92.58|4676
1613137500000|2021-02-12 13:45:00|92.62|92.62|92.58|92.5|92.64|92.62|92.54|92.5|12082
1613137510000|2021-02-12 13:45:10|92.6|92.52|92.6|92.54|92.62|92.54|92.6|92.52|5500
1613137520000|2021-02-12 13:45:20|92.58|92.52|92.58|92.52|92.58|92.54|92.58|92.52|0
1613137530000|2021-02-12 13:45:30||92.54||92.52||92.54||92.52|1601
1613137540000|2021-02-12 13:45:40|92.56|92.54|92.56|92.54|92.56|92.54|92.56|92.54|21
1613137550000|2021-02-12 13:45:50|92.58|92.52|92.58|92.56|92.58|92.56|92.58|92.52|476
1613137560000|2021-02-12 13:46:00|92.6||92.6||92.6||92.6||1355
1613137570000|2021-02-12 13:46:10|92.62|92.6|92.66|92.58|92.66|92.62|92.62|92.56|9914
1613137590000|2021-02-12 13:46:30|||||||||1114
1613137600000|2021-02-12 13:46:40||92.6||92.6||92.6||92.6|107
1613137610000|2021-02-12 13:46:50||92.58||92.58||92.58||92.58|0
1613137650000|2021-02-12 13:47:30|||||||||1624
1613137660000|2021-02-12 13:47:40||92.6||92.6||92.6||92.6|5463
1613137670000|2021-02-12 13:47:50|||||||||537
1613137730000|2021-02-12 13:48:50|92.64||92.64||92.64||92.64||411
1613137740000|2021-02-12 13:49:00|92.62|92.58|92.6|92.54|92.62|92.58|92.58|92.54|5177
1613137750000|2021-02-12 13:49:10|92.58|92.52|92.52|92.46|92.58|92.52|92.52|92.46|8354
1613137770000|2021-02-12 13:49:30|||||||||15149
1613137780000|2021-02-12 13:49:40||92.44||92.44||92.44||92.44|130
1613137790000|2021-02-12 13:49:50|92.5|92.42|92.5|92.42|92.5|92.42|92.48|92.42|55
1613137800000|2021-02-12 13:50:00|92.48||92.48||92.48||92.48||0
1613137810000|2021-02-12 13:50:10|92.46|92.4|92.46|92.38|92.46|92.4|92.46|92.38|0
1613137830000|2021-02-12 13:50:30|||||||||2000
1613137840000|2021-02-12 13:50:40|92.48|92.4|92.54|92.46|92.54|92.5|92.48|92.4|29009
1613137850000|2021-02-12 13:50:50|92.52||92.5||92.52||92.5||21
1613137860000|2021-02-12 13:51:00|92.52|92.48|92.54|92.46|92.54|92.48|92.52|92.46|15263
1613137900000|2021-02-12 13:51:40|92.52||92.52||92.52||92.52||500
1613137920000|2021-02-12 13:52:00|92.5|92.44|92.46|92.4|92.5|92.44|92.46|92.38|7531
1613137930000|2021-02-12 13:52:10|92.48|92.38|92.5|92.4|92.5|92.4|92.48|92.38|2538
1613137940000|2021-02-12 13:52:20||92.42||92.42||92.42||92.42|0
1613137960000|2021-02-12 13:52:40||92.44||92.44||92.44||92.44|0
1613137980000|2021-02-12 13:53:00|92.48|92.42|92.44|92.38|92.48|92.42|92.44|92.38|3428
1613137990000|2021-02-12 13:53:10|92.42||92.42||92.42||92.42||564
1613138000000|2021-02-12 13:53:20|92.4|92.36|92.32|92.26|92.4|92.36|92.32|92.26|7934
1613138010000|2021-02-12 13:53:30|92.3||92.3||92.3||92.3||0
1613138020000|2021-02-12 13:53:40|92.32|92.28|92.4|92.32|92.42|92.36|92.32|92.28|25837
1613138030000|2021-02-12 13:53:50|92.42|92.34|92.4|92.34|92.42|92.34|92.4|92.34|0
1613138040000|2021-02-12 13:54:00|92.38||92.38||92.38||92.38||0
1613138050000|2021-02-12 13:54:10|92.4||92.38||92.4||92.38||2
1613138090000|2021-02-12 13:54:50|92.4|92.36|92.38|92.34|92.4|92.36|92.38|92.34|8073
1613138120000|2021-02-12 13:55:20|92.4||92.4||92.4||92.4||489
1613138130000|2021-02-12 13:55:30||92.36||92.36||92.36||92.36|4
1613138150000|2021-02-12 13:55:50|92.42|92.38|92.44|92.38|92.46|92.38|92.4|92.38|953
1613138160000|2021-02-12 13:56:00|92.46|92.36|92.44|92.38|92.46|92.38|92.44|92.36|0
1613138170000|2021-02-12 13:56:10|92.42|92.4|92.4|92.34|92.42|92.4|92.4|92.34|4000
1613138180000|2021-02-12 13:56:20|||||||||498
1613138210000|2021-02-12 13:56:50|92.38||92.38||92.38||92.38||9
1613138220000|2021-02-12 13:57:00|92.36|92.32|92.36|92.3|92.38|92.32|92.34|92.3|1818
1613138230000|2021-02-12 13:57:10|92.34||92.34||92.34||92.34||111
1613138260000|2021-02-12 13:57:40|92.32|92.28|92.32|92.26|92.32|92.28|92.32|92.26|30
1613138270000|2021-02-12 13:57:50|92.3|92.24|92.32|92.24|92.32|92.24|92.3|92.24|100
1613138300000|2021-02-12 13:58:20||92.22||92.24||92.24||92.22|26
1613138320000|2021-02-12 13:58:40|||||||||2077
1613138380000|2021-02-12 13:59:40|92.3|92.22|92.28|92.22|92.3|92.22|92.28|92.22|3
1613138390000|2021-02-12 13:59:50|92.3|92.2|92.24|92.2|92.3|92.2|92.24|92.2|3496
1613138410000|2021-02-12 14:00:10|92.26|92.22|92.28|92.24|92.3|92.24|92.26|92.22|4710
1613138430000|2021-02-12 14:00:30|92.3||92.3||92.3||92.3||2234
1613138440000|2021-02-12 14:00:40|92.28||92.28||92.28||92.28||0
1613138450000|2021-02-12 14:00:50|||||||||703
1613138460000|2021-02-12 14:01:00|92.26|92.22|92.24|92.22|92.26|92.22|92.24|92.18|6156
1613138470000|2021-02-12 14:01:10|92.26||92.26||92.26||92.26||1389
1613138480000|2021-02-12 14:01:20|||||||||339
1613138590000|2021-02-12 14:03:10|92.28|92.24|92.28|92.24|92.28|92.24|92.28|92.22|5808
1613138600000|2021-02-12 14:03:20|92.26|92.22|92.24|92.18|92.26|92.22|92.24|92.18|6585
1613138620000|2021-02-12 14:03:40||92.16||92.16||92.16||92.16|0
1613138630000|2021-02-12 14:03:50||92.18||92.18||92.18||92.18|0
1613138640000|2021-02-12 14:04:00|92.22|92.16|92.22|92.16|92.22|92.16|92.22|92.16|1
1613138650000|2021-02-12 14:04:10|||||||||472
1613138660000|2021-02-12 14:04:20|92.24||92.24||92.24||92.24||660
1613138670000|2021-02-12 14:04:30|92.22||92.22||92.22||92.22||1443
1613138760000|2021-02-12 14:06:00|92.2|92.2|92.2|92.16|92.2|92.2|92.2|92.16|1252
1613138770000|2021-02-12 14:06:10|92.22|92.18|92.24|92.18|92.24|92.18|92.22|92.18|5231
1613138780000|2021-02-12 14:06:20|92.22|92.2|92.26|92.22|92.28|92.24|92.22|92.2|1535
1613138910000|2021-02-12 14:08:30|92.2|92.2|92.22|92.14|92.26|92.2|92.2|92.14|8577
1613138920000|2021-02-12 14:08:40||92.16||92.16||92.16||92.16|1615
1613138960000|2021-02-12 14:09:20|92.2|92.14|92.18|92.1|92.2|92.14|92.18|92.1|1626
1613138970000|2021-02-12 14:09:30|92.2||92.18||92.2||92.18||2000
1613139000000|2021-02-12 14:10:00|92.2|92.12|92.22|92.14|92.22|92.14|92.18|92.12|2093
1613139010000|2021-02-12 14:10:10||92.16||92.14||92.16||92.14|230
1613139030000|2021-02-12 14:10:30|92.2|92.12|92.2|92.12|92.2|92.12|92.16|92.12|8044
1613139040000|2021-02-12 14:10:40||92.14||92.14||92.14||92.14|0
1613139050000|2021-02-12 14:10:50|92.22|92.16|92.24|92.16|92.24|92.16|92.22|92.16|4997
1613139070000|2021-02-12 14:11:10|92.22||92.22||92.22||92.22||1218
1613139100000|2021-02-12 14:11:40|92.2|92.14|92.2|92.14|92.22|92.14|92.18|92.14|5500
1613139110000|2021-02-12 14:11:50|||||||||221
1613139190000|2021-02-12 14:13:10|92.18||92.18||92.18||92.18||529
1613139220000|2021-02-12 14:13:40|92.16|92.12|92.18|92.14|92.18|92.14|92.16|92.1|4660
1613139230000|2021-02-12 14:13:50||92.12||92.12||92.12||92.12|2831
1613139240000|2021-02-12 14:14:00|||||||||2271
1613139290000|2021-02-12 14:14:50|92.2|92.14|92.22|92.16|92.24|92.18|92.2|92.14|5582
1613139300000|2021-02-12 14:15:00||92.18||92.16||92.18||92.16|0
1613139310000|2021-02-12 14:15:10|92.24|92.18|92.24|92.2|92.26|92.2|92.24|92.18|1096
1613139360000|2021-02-12 14:16:00|92.26||92.24||92.26||92.24||410
1613139370000|2021-02-12 14:16:10|92.26|92.22|92.3|92.24|92.3|92.26|92.26|92.22|9267
1613139380000|2021-02-12 14:16:20||92.26||92.26||92.26||92.26|0
1613139410000|2021-02-12 14:16:50|92.32|92.28|92.34|92.26|92.36|92.3|92.32|92.26|10658
1613139420000|2021-02-12 14:17:00||92.28||92.28||92.28||92.28|0
1613139440000|2021-02-12 14:17:20|92.36|92.3|92.36|92.28|92.36|92.3|92.36|92.28|0
1613139480000|2021-02-12 14:18:00|92.34||92.34||92.34||92.34||710
1613139510000|2021-02-12 14:18:30|||||||||2214
1613139520000|2021-02-12 14:18:40|||||||||1000
1613139560000|2021-02-12 14:19:20|92.3|92.3|92.34|92.28|92.34|92.3|92.3|92.28|3978
1613139570000|2021-02-12 14:19:30|92.32|92.26|92.32|92.24|92.32|92.26|92.26|92.24|31768
1613139580000|2021-02-12 14:19:40||92.26||92.26||92.26||92.26|700
1613139620000|2021-02-12 14:20:20|92.3||92.3||92.3||92.3||166
1613139630000|2021-02-12 14:20:30|92.32||92.32||92.32||92.32||40
1613139640000|2021-02-12 14:20:40|92.3||92.3||92.3||92.3||0
1613139660000|2021-02-12 14:21:00|92.28|92.24|92.24|92.2|92.28|92.24|92.24|92.2|34402
1613139730000|2021-02-12 14:22:10|||||||||1311
1613139750000|2021-02-12 14:22:30|92.26|92.22|92.3|92.24|92.3|92.24|92.26|92.2|23239
1613139760000|2021-02-12 14:22:40||92.26||92.26||92.26||92.26|324
1613139780000|2021-02-12 14:23:00|92.32|92.28|92.32|92.28|92.32|92.28|92.32|92.26|10712
1613139810000|2021-02-12 14:23:30|92.3|92.26|92.32|92.26|92.32|92.26|92.3|92.26|60
1613139820000|2021-02-12 14:23:40|92.34|92.28|92.34|92.26|92.34|92.28|92.32|92.26|15330
1613139830000|2021-02-12 14:23:50|92.32||92.32||92.32||92.32||150
1613139870000|2021-02-12 14:24:30|92.34||92.32||92.34||92.32||539
1613139890000|2021-02-12 14:24:50|92.3|92.24|92.3|92.2|92.3|92.26|92.3|92.2|8463
1613139900000|2021-02-12 14:25:00|92.28||92.26||92.28||92.26||0
1613139920000|2021-02-12 14:25:20|92.24|92.18|92.14|92.08|92.24|92.18|92.14|92.08|18392
1613139930000|2021-02-12 14:25:30||92.06||92.06||92.06||92.06|0
1613139960000|2021-02-12 14:26:00|92.12|92.08|92.22|92.14|92.22|92.14|92.12|92.08|14497
1613139970000|2021-02-12 14:26:10|92.2||92.2||92.2||92.2||0
1613139980000|2021-02-12 14:26:20|92.22|92.16|92.22|92.16|92.22|92.18|92.22|92.16|1363
1613139990000|2021-02-12 14:26:30|92.2|92.14|92.2|92.14|92.22|92.16|92.2|92.14|11929
1613140010000|2021-02-12 14:26:50||92.16||92.16||92.16||92.16|72
1613140020000|2021-02-12 14:27:00||92.14||92.14||92.14||92.14|0
1613140030000|2021-02-12 14:27:10|92.18|92.1|92.18|92.1|92.18|92.1|92.18|92.1|3976
1613140050000|2021-02-12 14:27:30||92.12||92.12||92.12||92.12|0
1613140070000|2021-02-12 14:27:50|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|355
1613140080000|2021-02-12 14:28:00|92.14|92.08|92.14|92.08|92.14|92.08|92.12|92.06|4023
1613140090000|2021-02-12 14:28:10|||||||||106
1613140110000|2021-02-12 14:28:30|||||||||1095
1613140130000|2021-02-12 14:28:50|||||||||4000
1613140150000|2021-02-12 14:29:10|92.16|92.12|92.16|92.1|92.18|92.14|92.14|92.08|15617
1613140160000|2021-02-12 14:29:20||92.08||92.08||92.08||92.08|0
1613140180000|2021-02-12 14:29:40||92.1||92.1||92.1||92.1|1100
1613140200000|2021-02-12 14:30:00|92.14|92.08|92.12|92.04|92.14|92.08|92.08|92.04|24771
1613140210000|2021-02-12 14:30:10|92.14|92.06|92.12|92.06|92.14|92.06|92.12|92.06|1108
1613140220000|2021-02-12 14:30:20|92.14|92.08|92.18|92.14|92.18|92.14|92.14|92.08|16095
1613140230000|2021-02-12 14:30:30|92.2|92.16|92.24|92.18|92.28|92.22|92.2|92.16|8216
1613140240000|2021-02-12 14:30:40|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|0
1613140250000|2021-02-12 14:30:50|92.24|92.22|92.3|92.24|92.3|92.24|92.24|92.2|11794
1613140260000|2021-02-12 14:31:00|92.32|92.22|92.32|92.24|92.32|92.24|92.24|92.18|4435
1613140270000|2021-02-12 14:31:10|92.3|92.22|92.3|92.22|92.32|92.24|92.3|92.22|110
1613140280000|2021-02-12 14:31:20|92.28|92.2|92.32|92.26|92.32|92.26|92.28|92.2|900
1613140290000|2021-02-12 14:31:30|92.34|92.28|92.34|92.26|92.38|92.3|92.34|92.26|5292
1613140300000|2021-02-12 14:31:40||92.28||92.28||92.28||92.28|1543
1613140320000|2021-02-12 14:32:00|92.32|92.26|92.28|92.24|92.32|92.26|92.28|92.22|9345
1613140330000|2021-02-12 14:32:10|92.26|92.22|92.26|92.18|92.26|92.22|92.26|92.18|7209
1613140340000|2021-02-12 14:32:20|92.24||92.24||92.24||92.24||491
1613140360000|2021-02-12 14:32:40|92.26|92.2|92.26|92.18|92.28|92.2|92.26|92.18|6300
1613140390000|2021-02-12 14:33:10|92.24|92.16|92.2|92.14|92.24|92.16|92.18|92.14|8801
1613140400000|2021-02-12 14:33:20|92.18|92.08|92.24|92.14|92.24|92.14|92.16|92.08|16689
1613140410000|2021-02-12 14:33:30|92.22||92.22||92.22||92.22||1140
1613140420000|2021-02-12 14:33:40|92.24||92.24||92.24||92.24||0
1613140430000|2021-02-12 14:33:50|92.22|92.12|92.22|92.12|92.22|92.12|92.22|92.12|1046
1613140440000|2021-02-12 14:34:00|92.24|92.14|92.22|92.14|92.24|92.14|92.22|92.14|1409
1613140450000|2021-02-12 14:34:10|92.2|92.12|92.22|92.14|92.22|92.14|92.2|92.12|3716
1613140460000|2021-02-12 14:34:20|92.24||92.22||92.24||92.22||384
1613140470000|2021-02-12 14:34:30|92.24|92.2|92.18|92.1|92.26|92.22|92.18|92.1|10517
1613140480000|2021-02-12 14:34:40|92.16||92.16||92.16||92.16||1534
1613140490000|2021-02-12 14:34:50|92.18|92.08|92.12|92.04|92.18|92.08|92.12|92.04|482
1613140500000|2021-02-12 14:35:00|92.1|92.02|92.12|92.04|92.14|92.06|92.08|92.02|7050
1613140510000|2021-02-12 14:35:10|92.1|92.02|92.08|92.02|92.1|92.02|92.08|92.02|1071
1613140520000|2021-02-12 14:35:20|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.02|2507
1613140540000|2021-02-12 14:35:40|92.08|92.06|92.16|92.08|92.18|92.1|92.08|92.06|7376
1613140550000|2021-02-12 14:35:50|92.18|92.1|92.18|92.1|92.18|92.1|92.18|92.1|748
1613140570000|2021-02-12 14:36:10|92.16|92.08|92.16|92.08|92.16|92.08|92.16|92.08|1235
1613140580000|2021-02-12 14:36:20||92.06||92.08||92.1||92.06|0
1613140590000|2021-02-12 14:36:30|||||||||1066
1613140600000|2021-02-12 14:36:40||92.1||92.12||92.12||92.1|176
1613140620000|2021-02-12 14:37:00|92.18|92.14|92.22|92.14|92.22|92.16|92.18|92.12|10015
1613140630000|2021-02-12 14:37:10|92.2|92.12|92.16|92.08|92.2|92.12|92.16|92.08|20958
1613140670000|2021-02-12 14:37:50|92.06|92.06|92.14|92.08|92.16|92.08|92.06|92.02|64931
1613140700000|2021-02-12 14:38:20|92.08|92.06|92.08|92.04|92.12|92.06|92.06|92.02|109928
1613140710000|2021-02-12 14:38:30|92.1|92.02|92.14|92.06|92.14|92.08|92.1|92.02|7113
1613140720000|2021-02-12 14:38:40|92.12||92.14||92.14||92.12||4157
1613140730000|2021-02-12 14:38:50|92.12||92.14||92.14||92.12||19092
1613140750000|2021-02-12 14:39:10|92.12||92.12||92.12||92.12||425
1613140760000|2021-02-12 14:39:20|92.1|92.04|92|91.92|92.1|92.04|92|91.92|15387
1613140770000|2021-02-12 14:39:30|91.98|91.9|91.96|91.92|91.98|91.92|91.92|91.9|4054
1613140790000|2021-02-12 14:39:50|91.92|91.9|91.84|91.76|91.92|91.9|91.82|91.76|19340
1613140800000|2021-02-12 14:40:00|91.8|91.74|91.8|91.72|91.8|91.74|91.8|91.7|464
1613140890000|2021-02-12 14:41:30|91.82|91.74|91.82|91.78|91.86|91.78|91.82|91.74|30637
1613140900000|2021-02-12 14:41:40|91.8|91.76|91.8|91.7|91.8|91.76|91.8|91.7|2467
1613140950000|2021-02-12 14:42:30||91.72||91.72||91.72||91.72|290
1613140960000|2021-02-12 14:42:40|91.78|91.7|91.78|91.7|91.78|91.7|91.78|91.7|5782
1613140980000|2021-02-12 14:43:00|91.76|91.68|91.72|91.66|91.76|91.68|91.64|91.6|20043
1613140990000|2021-02-12 14:43:10|||||||||346
1613141000000|2021-02-12 14:43:20|91.74|91.68|91.8|91.72|91.82|91.72|91.74|91.68|8270
1613141030000|2021-02-12 14:43:50|91.78||91.78||91.8||91.78||80
1613141040000|2021-02-12 14:44:00|91.8|91.74|91.88|91.82|91.92|91.82|91.8|91.74|14327
1613141050000|2021-02-12 14:44:10|91.86|91.8|91.86|91.74|91.86|91.8|91.8|91.72|3752
1613141060000|2021-02-12 14:44:20|91.84||91.78||91.84||91.78||37
1613141090000|2021-02-12 14:44:50|91.8|91.76|91.82|91.78|91.82|91.78|91.78|91.74|8484
1613141110000|2021-02-12 14:45:10|91.8|91.74|91.82|91.76|91.82|91.76|91.8|91.74|6053
1613141130000|2021-02-12 14:45:30|91.84|91.78|91.84|91.8|91.84|91.8|91.84|91.78|689
1613141140000|2021-02-12 14:45:40|91.86|91.82|91.9|91.84|91.92|91.84|91.82|91.8|7489
1613141160000|2021-02-12 14:46:00|91.92|91.86|91.86|91.78|91.92|91.88|91.84|91.76|89264
1613141170000|2021-02-12 14:46:10|91.88|91.8|91.88|91.82|91.9|91.82|91.88|91.8|2353
1613141180000|2021-02-12 14:46:20|91.9|91.84|91.92|91.82|91.96|91.88|91.88|91.82|24667
1613141190000|2021-02-12 14:46:30|||||||||11
1613141200000|2021-02-12 14:46:40|||||||||118
1613141250000|2021-02-12 14:47:30|91.9|91.8|91.78|91.7|91.9|91.8|91.78|91.7|7831
1613141260000|2021-02-12 14:47:40|91.76|91.72|91.78|91.7|91.78|91.72|91.76|91.7|2408
1613141270000|2021-02-12 14:47:50||91.72||91.72||91.72||91.72|0
1613141280000|2021-02-12 14:48:00|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|0
1613141300000|2021-02-12 14:48:20|||||||||2000
1613141310000|2021-02-12 14:48:30|91.78|91.72|91.78|91.7|91.78|91.74|91.76|91.7|7389
1613141320000|2021-02-12 14:48:40|91.76|91.68|91.72|91.64|91.76|91.68|91.72|91.64|4692
1613141330000|2021-02-12 14:48:50|91.7|91.62|91.7|91.64|91.7|91.64|91.7|91.62|7333
1613141350000|2021-02-12 14:49:10|91.68|91.62|91.66|91.6|91.68|91.62|91.66|91.6|2230
1613141370000|2021-02-12 14:49:30|||||||||100
1613141380000|2021-02-12 14:49:40|91.64||91.64||91.66||91.64||194
1613141390000|2021-02-12 14:49:50|91.66|91.62|91.7|91.64|91.7|91.64|91.66|91.62|4881
1613141400000|2021-02-12 14:50:00|91.68|91.62|91.7|91.62|91.7|91.62|91.66|91.6|5643
1613141410000|2021-02-12 14:50:10|91.72|91.64|91.72|91.66|91.76|91.68|91.72|91.64|1240
1613141420000|2021-02-12 14:50:20|91.76|91.68|91.78|91.7|91.78|91.7|91.76|91.68|10726
1613141430000|2021-02-12 14:50:30|91.76|91.68|91.76|91.66|91.76|91.68|91.76|91.66|3568
1613141440000|2021-02-12 14:50:40|91.72|91.64|91.64|91.6|91.76|91.64|91.64|91.6|2280
1613141450000|2021-02-12 14:50:50|||||||||144
1613141460000|2021-02-12 14:51:00|91.66|91.62|91.72|91.66|91.74|91.66|91.64|91.6|14277
1613141470000|2021-02-12 14:51:10|91.7|91.64|91.68|91.6|91.7|91.64|91.68|91.6|13387
1613141480000|2021-02-12 14:51:20|91.66|91.58|91.66|91.56|91.68|91.58|91.58|91.52|7011
1613141490000|2021-02-12 14:51:30|91.64||91.64||91.66||91.64||3
1613141500000|2021-02-12 14:51:40|91.62||91.62||91.62||91.62||87
1613141510000|2021-02-12 14:51:50|91.6|91.54|91.6|91.52|91.62|91.54|91.58|91.52|3352
1613141520000|2021-02-12 14:52:00|91.58|91.5|91.56|91.5|91.58|91.5|91.56|91.5|8702
1613141530000|2021-02-12 14:52:10|91.54|91.48|91.56|91.5|91.56|91.5|91.52|91.46|17291
1613141540000|2021-02-12 14:52:20|||||||||200
1613141560000|2021-02-12 14:52:40|||||||||530
1613141570000|2021-02-12 14:52:50|91.54|91.48|91.52|91.48|91.54|91.48|91.52|91.46|24952
1613141580000|2021-02-12 14:53:00|91.54|91.46|91.5|91.46|91.54|91.48|91.5|91.46|628
1613141590000|2021-02-12 14:53:10|||||||||11000
1613141600000|2021-02-12 14:53:20|91.46|91.42|91.5|91.44|91.5|91.44|91.46|91.42|14976
1613141620000|2021-02-12 14:53:40|91.52|91.46|91.52|91.44|91.52|91.46|91.52|91.44|4332
1613141630000|2021-02-12 14:53:50|91.5|91.42|91.5|91.42|91.5|91.42|91.5|91.42|10833
1613141640000|2021-02-12 14:54:00|91.52|91.44|91.5|91.42|91.52|91.44|91.5|91.42|170
1613141650000|2021-02-12 14:54:10|91.52||91.5||91.52||91.5||50
1613141670000|2021-02-12 14:54:30|91.52|91.44|91.56|91.48|91.56|91.48|91.52|91.44|5006
1613141680000|2021-02-12 14:54:40|91.54||91.56||91.56||91.54||400
1613141690000|2021-02-12 14:54:50|91.54||91.56||91.56||91.54||100
1613141700000|2021-02-12 14:55:00||91.5||91.48||91.5||91.48|5956
1613141710000|2021-02-12 14:55:10|91.54||91.56||91.56||91.54||202
1613141720000|2021-02-12 14:55:20|91.54||91.54||91.54||91.54||21
1613141730000|2021-02-12 14:55:30|91.56|91.5|91.56|91.5|91.56|91.5|91.54|91.48|74
1613141740000|2021-02-12 14:55:40|91.54||91.54||91.54||91.54||0
1613141750000|2021-02-12 14:55:50|||||||||2160
1613141760000|2021-02-12 14:56:00|91.56|91.52|91.54|91.5|91.56|91.52|91.54|91.5|7111
1613141770000|2021-02-12 14:56:10|91.56||91.56||91.56||91.56||1309
1613141780000|2021-02-12 14:56:20|91.54||91.54||91.54||91.54||406
1613141790000|2021-02-12 14:56:30|91.56||91.56||91.56||91.56||50
1613141800000|2021-02-12 14:56:40|91.52|91.48|91.54|91.48|91.54|91.48|91.52|91.48|16794
1613141810000|2021-02-12 14:56:50|91.52|91.46|91.48|91.4|91.54|91.46|91.48|91.4|9491
1613141820000|2021-02-12 14:57:00|91.5||91.46||91.5||91.46||16357
1613141830000|2021-02-12 14:57:10|91.48||91.46||91.48||91.46||2789
1613141840000|2021-02-12 14:57:20|91.48|91.42|91.52|91.44|91.52|91.44|91.48|91.42|26321
1613141850000|2021-02-12 14:57:30|91.5|91.46|91.52|91.46|91.52|91.46|91.5|91.46|1272
1613141860000|2021-02-12 14:57:40|91.54|91.54|91.54|91.46|91.56|91.54|91.52|91.46|27285
1613141870000|2021-02-12 14:57:50|91.56|91.48|91.56|91.48|91.56|91.48|91.54|91.48|746
1613141890000|2021-02-12 14:58:10||91.5||91.5||91.5||91.5|1308
1613141900000|2021-02-12 14:58:20|91.58|91.52|91.62|91.54|91.62|91.56|91.58|91.52|12039
1613141920000|2021-02-12 14:58:40|91.6|91.56|91.64|91.58|91.66|91.62|91.6|91.56|15592
1613141950000|2021-02-12 14:59:10|91.62|91.6|91.66|91.6|91.66|91.62|91.62|91.6|3088
1613141970000|2021-02-12 14:59:30|||||||||4796
1613141980000|2021-02-12 14:59:40|||||||||15109
1613141990000|2021-02-12 14:59:50|91.64|91.62|91.66|91.62|91.66|91.62|91.64|91.6|3473
1613142000000|2021-02-12 15:00:00|91.64|91.6|91.64|91.54|91.64|91.6|91.64|91.54|11770
1613142010000|2021-02-12 15:00:10|91.66|91.56|91.72|91.62|91.72|91.64|91.66|91.56|7726
1613142020000|2021-02-12 15:00:20|91.74|91.64|91.72|91.64|91.78|91.7|91.72|91.64|15609
1613142030000|2021-02-12 15:00:30|91.74|91.66|91.72|91.66|91.74|91.66|91.72|91.66|0
1613142040000|2021-02-12 15:00:40|91.74||91.74||91.76||91.74||5363
1613142050000|2021-02-12 15:00:50|91.76|91.68|91.74|91.64|91.76|91.68|91.74|91.64|1080
1613142070000|2021-02-12 15:01:10|91.72|91.66|91.72|91.66|91.72|91.66|91.72|91.66|60
1613142080000|2021-02-12 15:01:20|||||||||170
1613142100000|2021-02-12 15:01:40|91.74|91.64|91.76|91.66|91.76|91.66|91.74|91.62|817
1613142110000|2021-02-12 15:01:50|91.74||91.76||91.76||91.72||196
1613142120000|2021-02-12 15:02:00|91.74||91.74||91.74||91.74||9307
1613142140000|2021-02-12 15:02:20|91.76|91.68|91.76|91.72|91.78|91.72|91.76|91.68|11163
1613142150000|2021-02-12 15:02:30|91.74|91.7|91.76|91.68|91.76|91.7|91.74|91.66|10682
1613142160000|2021-02-12 15:02:40|91.74||91.74||91.74||91.74||873
1613142170000|2021-02-12 15:02:50|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|2565
1613142180000|2021-02-12 15:03:00|91.78|91.72|91.8|91.76|91.82|91.78|91.78|91.72|15242
1613142190000|2021-02-12 15:03:10|91.82|91.78|91.86|91.82|91.86|91.82|91.82|91.78|6619
1613142200000|2021-02-12 15:03:20|91.88|91.84|91.92|91.86|91.92|91.86|91.88|91.84|11873
1613142210000|2021-02-12 15:03:30|91.94|91.88|92|91.92|92|91.92|91.94|91.88|8316
1613142220000|2021-02-12 15:03:40|91.98|91.94|92.06|91.94|92.06|91.94|91.98|91.94|8128
1613142230000|2021-02-12 15:03:50|91.98|91.96|92.04|91.98|92.06|91.98|91.98|91.94|30050
1613142240000|2021-02-12 15:04:00|||||||||300
1613142250000|2021-02-12 15:04:10|92.02|91.96|91.98|91.9|92.02|91.96|91.96|91.88|10678
1613142260000|2021-02-12 15:04:20|91.96||91.94||91.96||91.94||50
1613142270000|2021-02-12 15:04:30|91.96||91.96||92||91.96||2500
1613142290000|2021-02-12 15:04:50|||||||||80
1613142300000|2021-02-12 15:05:00|92|91.92|92.04|91.98|92.04|91.98|92|91.92|5128
1613142310000|2021-02-12 15:05:10||91.96||91.98||91.98||91.96|190
1613142330000|2021-02-12 15:05:30|92.02|91.94|92|91.92|92.02|91.94|92|91.92|2359
1613142340000|2021-02-12 15:05:40|92.02|91.94|92.04|91.98|92.04|91.98|92|91.94|11466
1613142350000|2021-02-12 15:05:50|92.06|92|92.08|92.04|92.08|92.04|92.06|92|22063
1613142360000|2021-02-12 15:06:00|92.06|92.06|92.06|91.98|92.1|92.08|92|91.98|42979
1613142370000|2021-02-12 15:06:10|92.08|92|92.1|92.04|92.1|92.04|92.08|92|4754
1613142380000|2021-02-12 15:06:20||92.02||92.02||92.02||92.02|10
1613142400000|2021-02-12 15:06:40|92.08|92|92.08|92.04|92.08|92.04|92.08|92|21687
1613142410000|2021-02-12 15:06:50|92.1||92.1||92.1||92.1||11
1613142420000|2021-02-12 15:07:00|92.08||92.08||92.08||92.08||0
1613142430000|2021-02-12 15:07:10|92.1|92.06|92.1|92.06|92.1|92.06|92.08|92.06|2208
1613142450000|2021-02-12 15:07:30|92.12|92.08|92.24|92.2|92.24|92.22|92.12|92.06|49190
1613142460000|2021-02-12 15:07:40|92.26|92.22|92.3|92.24|92.3|92.26|92.26|92.2|19961
1613142470000|2021-02-12 15:07:50|92.32|92.26|92.42|92.34|92.42|92.36|92.32|92.26|53027
1613142480000|2021-02-12 15:08:00|92.44|92.36|92.32|92.24|92.46|92.4|92.32|92.22|41524
1613142490000|2021-02-12 15:08:10|||||||||84
1613142500000|2021-02-12 15:08:20|92.3|92.22|92.28|92.24|92.3|92.24|92.28|92.2|7917
1613142510000|2021-02-12 15:08:30||92.2||92.24||92.24||92.2|7548
1613142520000|2021-02-12 15:08:40|92.3||92.32||92.32||92.3||677
1613142530000|2021-02-12 15:08:50|92.3|92.22|92.3|92.22|92.3|92.22|92.3|92.2|726
1613142540000|2021-02-12 15:09:00|92.32|92.24|92.36|92.28|92.4|92.3|92.32|92.24|1482
1613142560000|2021-02-12 15:09:20|92.38|92.3|92.36|92.28|92.38|92.32|92.36|92.28|2817
1613142600000|2021-02-12 15:10:00|92.34||92.36||92.36||92.34||791
1613142630000|2021-02-12 15:10:30|92.34|92.3|92.28|92.2|92.34|92.3|92.28|92.2|4595
1613142640000|2021-02-12 15:10:40|92.3|92.22|92.3|92.22|92.32|92.22|92.28|92.22|5523
1613142650000|2021-02-12 15:10:50||92.24||92.24||92.24||92.24|0
1613142660000|2021-02-12 15:11:00|92.28|92.22|92.28|92.22|92.28|92.22|92.28|92.22|733
1613142670000|2021-02-12 15:11:10|92.26|92.2|92.2|92.12|92.26|92.2|92.2|92.1|4137
1613142680000|2021-02-12 15:11:20|92.18|92.1|92.18|92.08|92.18|92.12|92.18|92.06|0
1613142690000|2021-02-12 15:11:30||92.1||92.08||92.1||92.08|0
1613142700000|2021-02-12 15:11:40|||||||||3212
1613142730000|2021-02-12 15:12:10||92.1||92.1||92.1||92.1|318
1613142740000|2021-02-12 15:12:20|||||||||11900
1613142750000|2021-02-12 15:12:30|92.2|92.12|92.26|92.18|92.26|92.18|92.18|92.12|24387
1613142760000|2021-02-12 15:12:40|92.24||92.24||92.24||92.24||25
1613142770000|2021-02-12 15:12:50||92.16||92.16||92.16||92.16|256
1613142780000|2021-02-12 15:13:00|92.22|92.18|92.24|92.18|92.24|92.18|92.22|92.18|4972
1613142800000|2021-02-12 15:13:20|92.22|92.16|92.2|92.1|92.24|92.16|92.2|92.1|20358
1613142810000|2021-02-12 15:13:30|92.18|92.12|92.22|92.14|92.22|92.16|92.18|92.1|12707
1613142820000|2021-02-12 15:13:40||92.16||92.14||92.16||92.14|549
1613142830000|2021-02-12 15:13:50|92.2|92.16|92.24|92.18|92.24|92.2|92.2|92.14|23001
1613142840000|2021-02-12 15:14:00||92.2||92.16||92.2||92.16|2301
1613142850000|2021-02-12 15:14:10|92.22|92.18|92.24|92.16|92.24|92.18|92.22|92.16|0
1613142860000|2021-02-12 15:14:20|92.22||92.22||92.22||92.22||0
1613142870000|2021-02-12 15:14:30|||||||||57
1613142880000|2021-02-12 15:14:40|92.2|92.14|92.2|92.14|92.2|92.14|92.16|92.08|7357
1613142900000|2021-02-12 15:15:00|92.22|92.16|92.38|92.3|92.4|92.3|92.22|92.16|37599
1613142910000|2021-02-12 15:15:10|92.4|92.32|92.38|92.3|92.42|92.32|92.38|92.3|3550
1613142920000|2021-02-12 15:15:20|92.36|92.28|92.3|92.24|92.36|92.28|92.3|92.24|29372
1613142930000|2021-02-12 15:15:30|92.28|92.22|92.28|92.2|92.28|92.22|92.28|92.2|100
1613142940000|2021-02-12 15:15:40|92.3|92.22|92.32|92.26|92.36|92.26|92.28|92.22|19140
1613142950000|2021-02-12 15:15:50|92.34|92.24|92.28|92.2|92.34|92.24|92.28|92.2|8166
1613142960000|2021-02-12 15:16:00|92.24|92.18|92.22|92.16|92.24|92.18|92.22|92.16|2627
1613142970000|2021-02-12 15:16:10|92.2||92.22||92.22||92.2||5625
1613142980000|2021-02-12 15:16:20|92.2|92.14|92.22|92.14|92.22|92.14|92.2|92.14|7334
1613143010000|2021-02-12 15:16:50|92.2||92.2||92.2||92.2||865
1613143020000|2021-02-12 15:17:00|||||||||148
1613143030000|2021-02-12 15:17:10|92.18|92.12|92.16|92.1|92.18|92.12|92.14|92.1|21702
1613143070000|2021-02-12 15:17:50|92.14|92.08|92.1|92.02|92.14|92.08|92.1|92.02|11312
1613143080000|2021-02-12 15:18:00|92.08|92|92.02|91.98|92.08|92|92.02|91.98|6189
1613143090000|2021-02-12 15:18:10|92.04|92|92.04|91.98|92.06|92|92.04|91.98|32054
1613143120000|2021-02-12 15:18:40|92|91.96|92.04|91.96|92.04|91.98|92|91.96|35237
1613143130000|2021-02-12 15:18:50||91.98||91.96||91.98||91.96|2500
1613143140000|2021-02-12 15:19:00|92.06|91.98|92.12|92.06|92.14|92.06|92.06|91.98|33350
1613143150000|2021-02-12 15:19:10|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.04|3403
1613143160000|2021-02-12 15:19:20|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92|0
1613143170000|2021-02-12 15:19:30|92.06|92|92.12|92.04|92.12|92.04|92.06|92|10536
1613143180000|2021-02-12 15:19:40|92.1|92.02|92.1|92.02|92.1|92.04|92.1|92.02|165
1613143190000|2021-02-12 15:19:50|92.12|92.04|92.12|92.04|92.14|92.06|92.12|92.04|1956
1613143200000|2021-02-12 15:20:00|92.1|92.02|92.12|92.04|92.14|92.06|92.02|92|21938
1613143210000|2021-02-12 15:20:10|92.14|92.08|92.14|92.06|92.14|92.08|92.14|92.06|9846
1613143220000|2021-02-12 15:20:20||92.04||92.04||92.04||92.04|0
1613143230000|2021-02-12 15:20:30|92.12||92.12||92.12||92.12||0
1613143240000|2021-02-12 15:20:40|92.1||92.1||92.1||92.1||6903
1613143260000|2021-02-12 15:21:00|||||||||542
1613143270000|2021-02-12 15:21:10|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|1267
1613143280000|2021-02-12 15:21:20||92.04||92.04||92.04||92.04|0
1613143290000|2021-02-12 15:21:30|92.14|92.06|92.16|92.1|92.16|92.12|92.14|92.06|12889
1613143350000|2021-02-12 15:22:30|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.08|640
1613143360000|2021-02-12 15:22:40|92.16|92.1|92.14|92.08|92.16|92.1|92.14|92.08|5759
1613143390000|2021-02-12 15:23:10|92.12|92.06|92.12|92.04|92.12|92.06|92.1|92.04|5890
1613143400000|2021-02-12 15:23:20||92.06||92.06||92.06||92.06|54
1613143410000|2021-02-12 15:23:30|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.04|32
1613143420000|2021-02-12 15:23:40|92.06|92.06|92.14|92.06|92.14|92.1|92.06|92.04|49250
1613143430000|2021-02-12 15:23:50||92.08||92.08||92.08||92.06|0
1613143450000|2021-02-12 15:24:10|||||||||810
1613143490000|2021-02-12 15:24:50|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|16156
1613143520000|2021-02-12 15:25:20|92.1||92.1||92.1||92.1||625
1613143560000|2021-02-12 15:26:00|92.08|92.04|92.06|92.04|92.1|92.04|92.06|92.04|10340
1613143570000|2021-02-12 15:26:10||92.02||92.02||92.02||92.02|2814
1613143590000|2021-02-12 15:26:30|92.04|92|92.04|92|92.06|92|92.04|92|13238
1613143600000|2021-02-12 15:26:40|92.02|91.98|92.02|91.96|92.04|92|92|91.96|22570
1613143610000|2021-02-12 15:26:50|92.04|91.98|92.04|91.98|92.04|92|92.04|91.98|504
1613143620000|2021-02-12 15:27:00|92.06|92|92.08|92|92.08|92.06|92.06|92|13033
1613143650000|2021-02-12 15:27:30|92.04||92.04||92.04||92.04||1361
1613143670000|2021-02-12 15:27:50|92.06|92.02|92.1|92.04|92.1|92.06|92.06|92.02|6722
1613143680000|2021-02-12 15:28:00|||||||||3659
1613143700000|2021-02-12 15:28:20|92.08|92.06|92.06|92|92.08|92.06|92.06|92|8516
1613143710000|2021-02-12 15:28:30|92.08||92.08||92.08||92.06||505
1613143730000|2021-02-12 15:28:50|92.06||92.06||92.06||92.06||146
1613143740000|2021-02-12 15:29:00|||||||||3716
1613143760000|2021-02-12 15:29:20|||||||||2150
1613143770000|2021-02-12 15:29:30|92.04||92.06||92.06||92.04||3003
1613143780000|2021-02-12 15:29:40|92.08|92.02|92.06|92.02|92.08|92.02|92.06|92.02|3293
1613143800000|2021-02-12 15:30:00|92.04|92|92.08|92.02|92.08|92.02|92.04|92|13144
1613143810000|2021-02-12 15:30:10|92.1|92.04|92.08|92.04|92.1|92.08|92.08|92.02|10139
1613143820000|2021-02-12 15:30:20|92.1||92.1||92.1||92.1||1460
1613143830000|2021-02-12 15:30:30|92.08|92.02|92.1|92.04|92.1|92.04|92.08|92.02|12179
1613143840000|2021-02-12 15:30:40|||||||||1000
1613143860000|2021-02-12 15:31:00|92.12|92.06|92.14|92.06|92.14|92.06|92.12|92.06|6061
1613143890000|2021-02-12 15:31:30|92.12||92.12||92.14||92.12||572
1613143900000|2021-02-12 15:31:40|92.1|92.04|92.08|92.04|92.1|92.04|92.08|92.04|1986
1613143910000|2021-02-12 15:31:50|92.1|92.06|92.08|92.04|92.1|92.06|92.08|92.04|9895
1613143920000|2021-02-12 15:32:00|92.1|92.06|92.12|92.04|92.12|92.06|92.08|92.04|6479
1613143930000|2021-02-12 15:32:10||92.06||92.06||92.06||92.06|0
1613143950000|2021-02-12 15:32:30|92.1|92.04|92.12|92.04|92.12|92.04|92.1|92.04|280
1613143970000|2021-02-12 15:32:50|92.1||92.12||92.12||92.1||157
1613143980000|2021-02-12 15:33:00|92.1|92.02|92.08|92.02|92.1|92.02|92.08|92|5968
1613143990000|2021-02-12 15:33:10|92.06|92|92.02|91.98|92.06|92.02|92|91.96|11027
1613144000000|2021-02-12 15:33:20|92.04|92|92.02|91.98|92.04|92|92.02|91.98|2
1613144010000|2021-02-12 15:33:30|92.04|92|92.06|92|92.06|92.02|92.04|91.98|10063
1613144030000|2021-02-12 15:33:50||91.98||91.98||91.98||91.98|109
1613144040000|2021-02-12 15:34:00||92||92||92||92|0
1613144050000|2021-02-12 15:34:10||92.02||92.02||92.02||92.02|0
1613144060000|2021-02-12 15:34:20||92||92||92||92|257
1613144070000|2021-02-12 15:34:30|92.04||92.04||92.04||92.04||20
1613144080000|2021-02-12 15:34:40|92.06|92.02|92.06|92|92.06|92.04|92.04|92|4295
1613144090000|2021-02-12 15:34:50|||||||||581
1613144100000|2021-02-12 15:35:00|92.04|92.02|92.02|91.98|92.04|92.02|92.02|91.98|13864
1613144110000|2021-02-12 15:35:10|92.04|92|92.06|92|92.06|92.04|92.04|92|7294
1613144130000|2021-02-12 15:35:30|92.04||92.04||92.04||92.04||1115
1613144160000|2021-02-12 15:36:00|92.06|92.02|92.1|92.04|92.1|92.04|92.06|92.02|14407
1613144170000|2021-02-12 15:36:10|92.08||92.08||92.08||92.08||0
1613144180000|2021-02-12 15:36:20|92.04|92.02|92.06|92|92.08|92.02|92.04|92|3015
1613144190000|2021-02-12 15:36:30|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|4570
1613144200000|2021-02-12 15:36:40||92||92||92||92|16
1613144210000|2021-02-12 15:36:50|92.06||92.06||92.06||92.06||1
1613144220000|2021-02-12 15:37:00|92.08|92.02|92.08|92.02|92.08|92.04|92.08|92.02|4662
1613144230000|2021-02-12 15:37:10||92.04||92.04||92.04||92.04|0
1613144240000|2021-02-12 15:37:20|92.1|92.06|92.14|92.1|92.14|92.1|92.1|92.06|21480
1613144250000|2021-02-12 15:37:30|92.16|92.12|92.14|92.06|92.18|92.14|92.08|92.06|70594
1613144260000|2021-02-12 15:37:40|92.06|92.04|92.16|92.08|92.16|92.08|92.06|92.04|14546
1613144270000|2021-02-12 15:37:50|92.18|92.1|92.22|92.14|92.22|92.16|92.18|92.1|20565
1613144280000|2021-02-12 15:38:00||92.16||92.16||92.16||92.16|0
1613144300000|2021-02-12 15:38:20||92.14||92.14||92.14||92.14|772
1613144310000|2021-02-12 15:38:30|92.2|92.12|92.18|92.14|92.2|92.14|92.16|92.1|10517
1613144320000|2021-02-12 15:38:40|92.2|92.16|92.22|92.18|92.22|92.18|92.2|92.16|23307
1613144330000|2021-02-12 15:38:50|92.26|92.2|92.28|92.22|92.3|92.24|92.24|92.2|13595
1613144340000|2021-02-12 15:39:00|92.26|92.2|92.26|92.2|92.28|92.2|92.26|92.18|11223
1613144350000|2021-02-12 15:39:10||92.18||92.18||92.18||92.18|173
1613144360000|2021-02-12 15:39:20|92.24|92.16|92.18|92.14|92.24|92.16|92.18|92.12|4269
1613144370000|2021-02-12 15:39:30|92.16|92.12|92.18|92.14|92.18|92.14|92.16|92.12|1237
1613144390000|2021-02-12 15:39:50|92.16||92.16||92.16||92.16||1160
1613144420000|2021-02-12 15:40:20|||||||||4802
1613144430000|2021-02-12 15:40:30|92.18|92.1|92.18|92.12|92.18|92.14|92.16|92.08|8990
1613144440000|2021-02-12 15:40:40|92.16||92.16||92.16||92.16||0
1613144470000|2021-02-12 15:41:10|92.14|92.1|92.16|92.1|92.16|92.12|92.12|92.1|8852
1613144480000|2021-02-12 15:41:20|92.14|92.08|92.12|92.08|92.14|92.08|92.12|92.08|122
1613144490000|2021-02-12 15:41:30|92.1|92.06|92.06|92.02|92.1|92.06|92.06|92.02|15806
1613144500000|2021-02-12 15:41:40|92.08|92.04|92.16|92.08|92.16|92.08|92.08|92.02|12354
1613144510000|2021-02-12 15:41:50||92.1||92.1||92.1||92.1|403
1613144520000|2021-02-12 15:42:00|92.18|92.12|92.14|92.06|92.18|92.12|92.14|92.06|8540
1613144530000|2021-02-12 15:42:10|92.12|92.04|92.08|92.04|92.12|92.04|92.08|92.04|2378
1613144540000|2021-02-12 15:42:20|92.1|92.06|92.1|92.04|92.12|92.06|92.1|92.04|6795
1613144560000|2021-02-12 15:42:40|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|9543
1613144580000|2021-02-12 15:43:00|92.1|92.04|92.1|92.06|92.1|92.06|92.1|92.04|5118
1613144590000|2021-02-12 15:43:10|92.08|92.04|92.08|92.02|92.08|92.04|92.08|92.02|819
1613144610000|2021-02-12 15:43:30|92.06|92.04|92.08|92.02|92.1|92.04|92.04|92.02|8989
1613144620000|2021-02-12 15:43:40||92.04||92.04||92.04||92.02|219
1613144630000|2021-02-12 15:43:50|92.1|92.06|92.1|92.06|92.1|92.06|92.1|92.06|1
1613144640000|2021-02-12 15:44:00|92.08||92.1||92.1||92.08||1957
1613144660000|2021-02-12 15:44:20|92.12|92.08|92.12|92.08|92.12|92.1|92.12|92.08|11701
1613144680000|2021-02-12 15:44:40|92.1|92.06|92.1|92.06|92.1|92.08|92.1|92.06|7136
1613144720000|2021-02-12 15:45:20|92.08|92.04|92.08|92.02|92.1|92.04|92.08|92.02|13364
1613144730000|2021-02-12 15:45:30|92.1|92.04|92.12|92.06|92.12|92.06|92.1|92.04|1499
1613144750000|2021-02-12 15:45:50|92.1|92.04|92.12|92.04|92.12|92.04|92.1|92.04|42
1613144760000|2021-02-12 15:46:00|92.1|92.06|92.1|92.02|92.12|92.06|92.08|92.02|12283
1613144770000|2021-02-12 15:46:10|92.06||92.06||92.06||92.06||668
1613144800000|2021-02-12 15:46:40|92.04|92|92.04|92|92.06|92|92.02|92|22865
1613144810000|2021-02-12 15:46:50|92.02|91.98|92.02|91.96|92.04|91.98|92.02|91.96|2000
1613144820000|2021-02-12 15:47:00|92.04|91.98|92.06|92|92.06|92.02|92.04|91.98|5791
1613144840000|2021-02-12 15:47:20|92.04|91.98|92.04|91.96|92.04|91.98|92.04|91.96|5988
1613144850000|2021-02-12 15:47:30||91.98||91.98||91.98||91.98|0
1613144860000|2021-02-12 15:47:40|||||||||2154
1613144870000|2021-02-12 15:47:50|92.06|92|92.06|92|92.06|92|92.04|92|402
1613144880000|2021-02-12 15:48:00||91.98||92||92||91.98|0
1613144930000|2021-02-12 15:48:50|92.04||92.04||92.04||92.04||1649
1613144940000|2021-02-12 15:49:00|92.02|91.98|92.04|92|92.04|92|92.02|91.98|9228
1613144950000|2021-02-12 15:49:10|92.06|92.02|92.12|92.08|92.14|92.08|92.06|92.02|24762
1613144960000|2021-02-12 15:49:20|92.1|92.06|92.1|92.06|92.1|92.06|92.1|92.06|7213
1613144970000|2021-02-12 15:49:30|92.06|92.04|92.1|92.02|92.1|92.04|92.06|92.02|10392
1613144980000|2021-02-12 15:49:40|||||||||2147
1613144990000|2021-02-12 15:49:50|92.06|92.04|92.08|92.04|92.1|92.04|92.06|92.04|1844
1613145010000|2021-02-12 15:50:10|92.06|92.02|92.08|92.02|92.08|92.02|92.06|92.02|3514
1613145040000|2021-02-12 15:50:40|92.06||92.08||92.08||92.06||2194
1613145060000|2021-02-12 15:51:00|92.1|92.04|92.08|92.02|92.12|92.06|92.06|92.02|48076
1613145070000|2021-02-12 15:51:10|92.1|92.04|92.12|92.04|92.12|92.04|92.1|92.04|100
1613145080000|2021-02-12 15:51:20|92.1||92.12||92.12||92.1||30
1613145090000|2021-02-12 15:51:30|92.1||92.1||92.12||92.1||3560
1613145100000|2021-02-12 15:51:40|||||||||649
1613145110000|2021-02-12 15:51:50|92.08|92.02|92.04|92|92.08|92.02|92.04|91.98|13396
1613145140000|2021-02-12 15:52:20|92.02|91.98|92.04|92|92.06|92|92.02|91.96|16644
1613145160000|2021-02-12 15:52:40|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|1965
1613145200000|2021-02-12 15:53:20|92.04|92|92.06|92.02|92.06|92.02|92.02|91.98|30901
1613145210000|2021-02-12 15:53:30|92.08|92.04|92.06|92.02|92.08|92.04|92.06|92.02|16619
1613145230000|2021-02-12 15:53:50|92.08||92.08||92.08||92.08||1128
1613145240000|2021-02-12 15:54:00|92.1|92.04|92.12|92.06|92.12|92.06|92.1|92.04|2679
1613145250000|2021-02-12 15:54:10|92.14|92.08|92.18|92.1|92.18|92.1|92.12|92.08|16918
1613145260000|2021-02-12 15:54:20|92.2|92.12|92.2|92.14|92.2|92.14|92.18|92.12|1000
1613145270000|2021-02-12 15:54:30|92.18|92.12|92.2|92.12|92.2|92.16|92.18|92.12|4878
1613145280000|2021-02-12 15:54:40|92.18|92.14|92.24|92.18|92.24|92.2|92.18|92.14|38843
1613145290000|2021-02-12 15:54:50||92.2||92.18||92.2||92.18|836
1613145300000|2021-02-12 15:55:00|92.22|92.16|92.24|92.18|92.24|92.18|92.22|92.14|31214
1613145320000|2021-02-12 15:55:20|92.26|92.2|92.26|92.2|92.26|92.22|92.26|92.2|8367
1613145330000|2021-02-12 15:55:30|92.24|92.18|92.24|92.2|92.24|92.2|92.24|92.18|1217
1613145340000|2021-02-12 15:55:40|92.26||92.28||92.28||92.26||723
1613145350000|2021-02-12 15:55:50|92.26||92.26||92.26||92.26||1000
1613145370000|2021-02-12 15:56:10|92.24||92.26||92.26||92.24||2596
1613145380000|2021-02-12 15:56:20|92.24||92.24||92.24||92.24||100
1613145400000|2021-02-12 15:56:40|92.22|92.18|92.22|92.18|92.24|92.2|92.22|92.18|16756
1613145410000|2021-02-12 15:56:50|92.2|92.16|92.2|92.12|92.2|92.18|92.16|92.1|17584
1613145420000|2021-02-12 15:57:00|92.22|92.14|92.24|92.18|92.24|92.18|92.2|92.14|8586
1613145430000|2021-02-12 15:57:10|92.26|92.2|92.24|92.2|92.26|92.22|92.22|92.2|3062
1613145440000|2021-02-12 15:57:20|92.22|92.18|92.22|92.14|92.22|92.18|92.2|92.14|8685
1613145460000|2021-02-12 15:57:40|92.24|92.16|92.22|92.16|92.24|92.16|92.22|92.16|732
1613145470000|2021-02-12 15:57:50|||||||||2228
1613145490000|2021-02-12 15:58:10||92.18||92.18||92.18||92.18|1526
1613145500000|2021-02-12 15:58:20|92.2|92.16|92.24|92.18|92.24|92.2|92.2|92.16|6265
1613145530000|2021-02-12 15:58:50|||||||||1200
1613145540000|2021-02-12 15:59:00|92.22|92.2|92.24|92.2|92.24|92.2|92.2|92.18|7598
1613145550000|2021-02-12 15:59:10|||||||||1096
1613145560000|2021-02-12 15:59:20|92.22|92.18|92.22|92.18|92.22|92.18|92.22|92.18|5127
1613145570000|2021-02-12 15:59:30|92.2|92.16|92.22|92.18|92.22|92.18|92.2|92.16|3899
1613145580000|2021-02-12 15:59:40||92.16||92.16||92.16||92.14|998
1613145590000|2021-02-12 15:59:50|92.2|92.18|92.22|92.18|92.22|92.18|92.2|92.16|5838
1613145600000|2021-02-12 16:00:00|92.24|92.2|92.26|92.2|92.26|92.2|92.24|92.18|5716
1613145610000|2021-02-12 16:00:10|92.24|92.22|92.24|92.2|92.24|92.22|92.24|92.2|144
1613145620000|2021-02-12 16:00:20||92.18||92.18||92.18||92.18|4457
1613145660000|2021-02-12 16:01:00|92.22||92.22||92.22||92.22||11
1613145670000|2021-02-12 16:01:10|92.2|92.16|92.18|92.14|92.2|92.16|92.18|92.12|5453
1613145680000|2021-02-12 16:01:20|92.2|92.16|92.22|92.16|92.22|92.16|92.2|92.16|14804
1613145690000|2021-02-12 16:01:30|92.24|92.18|92.24|92.18|92.24|92.2|92.22|92.16|9298
1613145700000|2021-02-12 16:01:40|92.22|92.16|92.16|92.1|92.22|92.16|92.16|92.1|8253
1613145710000|2021-02-12 16:01:50|92.14||92.14||92.14||92.14||51
1613145720000|2021-02-12 16:02:00|92.12|92.08|92.14|92.08|92.14|92.08|92.08|92.02|11361
1613145740000|2021-02-12 16:02:20|92.12|92.06|92.1|92.04|92.12|92.08|92.1|92.04|4767
1613145750000|2021-02-12 16:02:30|92.14|92.06|92.14|92.08|92.14|92.08|92.14|92.06|3616
1613145760000|2021-02-12 16:02:40|92.12||92.12||92.12||92.12||1011
1613145770000|2021-02-12 16:02:50|||||||||531
1613145780000|2021-02-12 16:03:00|92.1|92.06|92.1|92.04|92.1|92.06|92.1|92.04|1783
1613145790000|2021-02-12 16:03:10|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|2835
1613145810000|2021-02-12 16:03:30|92.1||92.1||92.1||92.1||1180
1613145830000|2021-02-12 16:03:50|92.12|92.08|92.12|92.06|92.14|92.08|92.12|92.06|3927
1613145840000|2021-02-12 16:04:00|92.1|92.08|92.12|92.06|92.14|92.08|92.1|92.06|7853
1613145860000|2021-02-12 16:04:20|92.14|92.08|92.18|92.14|92.2|92.14|92.14|92.08|16350
1613145870000|2021-02-12 16:04:30|92.2|92.16|92.22|92.18|92.24|92.18|92.2|92.16|6231
1613145880000|2021-02-12 16:04:40|92.2|92.16|92.2|92.14|92.22|92.18|92.18|92.14|14872
1613145890000|2021-02-12 16:04:50|92.18|92.12|92.16|92.08|92.18|92.12|92.16|92.08|12144
1613145910000|2021-02-12 16:05:10|92.14|92.06|92.1|92.04|92.14|92.06|92.1|92.04|4447
1613145920000|2021-02-12 16:05:20|92.08|92.02|92.08|92.04|92.08|92.04|92.08|92.02|0
1613145930000|2021-02-12 16:05:30|92.06|92.06|92.12|92.06|92.12|92.08|92.06|92.06|9058
1613145940000|2021-02-12 16:05:40|92.14|92.08|92.18|92.12|92.2|92.14|92.14|92.08|5830
1613145950000|2021-02-12 16:05:50|92.2|92.14|92.16|92.12|92.2|92.16|92.16|92.12|2449
1613145960000|2021-02-12 16:06:00|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|182
1613145970000|2021-02-12 16:06:10|92.12||92.16||92.18||92.12||5677
1613145980000|2021-02-12 16:06:20|92.18|92.12|92.16|92.1|92.18|92.12|92.14|92.1|2122
1613145990000|2021-02-12 16:06:30|92.14|92.08|92.14|92.08|92.14|92.08|92.14|92.06|1897
1613146000000|2021-02-12 16:06:40|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.08|6337
1613146020000|2021-02-12 16:07:00|92.14|92.08|92.14|92.08|92.14|92.08|92.12|92.08|3430
1613146030000|2021-02-12 16:07:10|92.16|92.1|92.16|92.12|92.16|92.12|92.16|92.1|8622
1613146040000|2021-02-12 16:07:20|92.14|92.14|92.18|92.12|92.2|92.14|92.14|92.12|8028
1613146050000|2021-02-12 16:07:30|92.16|92.14|92.18|92.12|92.2|92.14|92.16|92.12|4981
1613146060000|2021-02-12 16:07:40|92.16|92.1|92.14|92.06|92.16|92.1|92.14|92.06|15759
1613146070000|2021-02-12 16:07:50|92.12||92.1||92.12||92.1||0
1613146080000|2021-02-12 16:08:00|92.12|92.08|92.18|92.1|92.18|92.12|92.12|92.08|14866
1613146090000|2021-02-12 16:08:10|92.16|92.12|92.16|92.1|92.16|92.12|92.16|92.1|2849
1613146110000|2021-02-12 16:08:30|||||||||3683
1613146130000|2021-02-12 16:08:50|92.12|92.08|92.16|92.1|92.16|92.1|92.12|92.08|7959
1613146160000|2021-02-12 16:09:20|92.14||92.14||92.14||92.14||387
1613146170000|2021-02-12 16:09:30|92.16|92.12|92.16|92.12|92.16|92.12|92.16|92.12|5847
1613146180000|2021-02-12 16:09:40|92.18|92.14|92.22|92.18|92.22|92.18|92.18|92.14|23561
1613146190000|2021-02-12 16:09:50|92.24|92.2|92.24|92.18|92.26|92.2|92.24|92.16|13128
1613146200000|2021-02-12 16:10:00|92.26|92.2|92.28|92.22|92.28|92.24|92.26|92.2|3393
1613146210000|2021-02-12 16:10:10|92.26|92.2|92.26|92.2|92.28|92.2|92.26|92.2|0
1613146220000|2021-02-12 16:10:20||92.22||92.2||92.24||92.2|149
1613146230000|2021-02-12 16:10:30|92.28|92.22|92.28|92.22|92.28|92.24|92.28|92.22|6218
1613146240000|2021-02-12 16:10:40||92.2||92.2||92.2||92.2|10
1613146250000|2021-02-12 16:10:50||92.22||92.22||92.22||92.22|0
1613146260000|2021-02-12 16:11:00|92.26|92.24|92.28|92.24|92.28|92.24|92.26|92.24|7257
1613146320000|2021-02-12 16:12:00|92.3|92.26|92.42|92.38|92.42|92.38|92.28|92.24|68524
1613146330000|2021-02-12 16:12:10|92.44||92.44||92.44||92.42||0
1613146350000|2021-02-12 16:12:30|92.42|92.4|92.44|92.4|92.44|92.4|92.42|92.38|9951
1613146360000|2021-02-12 16:12:40|92.42|92.38|92.44|92.4|92.44|92.4|92.42|92.38|7981
1613146370000|2021-02-12 16:12:50|92.46|92.42|92.4|92.34|92.48|92.44|92.38|92.3|28818
1613146380000|2021-02-12 16:13:00|92.38||92.4||92.4||92.38||539
1613146390000|2021-02-12 16:13:10|92.38|92.36|92.42|92.36|92.42|92.36|92.38|92.36|2685
1613146400000|2021-02-12 16:13:20|92.4||92.4||92.4||92.4||0
1613146410000|2021-02-12 16:13:30|92.38|92.34|92.4|92.36|92.42|92.36|92.38|92.34|10115
1613146420000|2021-02-12 16:13:40|92.38|92.34|92.38|92.34|92.38|92.34|92.38|92.34|3934
1613146450000|2021-02-12 16:14:10|92.36|92.32|92.34|92.28|92.36|92.32|92.3|92.26|12205
1613146460000|2021-02-12 16:14:20|||||||||490
1613146470000|2021-02-12 16:14:30|92.36|92.3|92.36|92.3|92.36|92.32|92.36|92.28|4661
1613146490000|2021-02-12 16:14:50|92.34|92.28|92.36|92.32|92.36|92.32|92.34|92.28|5364
1613146500000|2021-02-12 16:15:00|92.38|92.34|92.5|92.44|92.5|92.46|92.38|92.34|46480
1613146510000|2021-02-12 16:15:10|92.52|92.46|92.64|92.56|92.66|92.58|92.44|92.38|158584
1613146520000|2021-02-12 16:15:20|92.66|92.58|92.78|92.7|92.78|92.7|92.66|92.58|4672
1613146530000|2021-02-12 16:15:30|92.8|92.72|92.86|92.78|92.86|92.78|92.78|92.7|26504
1613146540000|2021-02-12 16:15:40|92.88|92.8|92.94|92.86|92.94|92.88|92.86|92.78|14324
1613146550000|2021-02-12 16:15:50|92.92|92.88|92.86|92.78|92.92|92.88|92.8|92.74|17398
1613146560000|2021-02-12 16:16:00|||||||||24622
1613146570000|2021-02-12 16:16:10||92.8||92.8||92.8||92.8|7201
1613146580000|2021-02-12 16:16:20|92.8|92.78|92.92|92.84|92.92|92.84|92.78|92.7|43220
1613146590000|2021-02-12 16:16:30||92.82||92.82||92.82||92.82|0
1613146600000|2021-02-12 16:16:40|||||||||19377
1613146610000|2021-02-12 16:16:50|92.82|92.8|92.9|92.82|92.92|92.82|92.82|92.8|23402
1613146620000|2021-02-12 16:17:00|92.92||92.9||92.92||92.9||45202
1613146630000|2021-02-12 16:17:10|92.88||92.88||92.88||92.88||26
1613146640000|2021-02-12 16:17:20|92.86|92.8|92.82|92.78|92.86|92.8|92.8|92.72|15770
1613146650000|2021-02-12 16:17:30||92.76||92.74||92.76||92.74|34744
1613146660000|2021-02-12 16:17:40|92.84|92.76|92.88|92.82|92.9|92.82|92.84|92.76|11524
1613146670000|2021-02-12 16:17:50|92.9|92.84|92.98|92.94|92.98|92.94|92.88|92.82|50031
1613146680000|2021-02-12 16:18:00|92.96|92.92|93.02|92.96|93.06|92.96|92.92|92.88|223402
1613146690000|2021-02-12 16:18:10|93|92.92|92.9|92.78|93|92.92|92.9|92.78|19547
1613146700000|2021-02-12 16:18:20|92.92|92.8|93|92.88|93|92.88|92.92|92.8|12755
1613146710000|2021-02-12 16:18:30|93.02|92.92|93.06|92.96|93.08|92.96|93.02|92.88|20792
1613146720000|2021-02-12 16:18:40|93.08|92.98|93.06|92.98|93.1|93.02|93.06|92.98|1272
1613146730000|2021-02-12 16:18:50|93.04|92.96|93.02|92.96|93.04|92.96|93.02|92.96|5982
1613146740000|2021-02-12 16:19:00||92.94||92.96||92.96||92.94|4347
1613146750000|2021-02-12 16:19:10|93|92.92|92.98|92.96|93|92.96|92.98|92.92|20227
1613146760000|2021-02-12 16:19:20|92.96|92.92|92.92|92.86|92.98|92.96|92.92|92.82|43909
1613146770000|2021-02-12 16:19:30|92.9|92.84|92.92|92.86|92.92|92.86|92.9|92.84|698
1613146780000|2021-02-12 16:19:40||92.84||92.84||92.84||92.84|1960
1613146790000|2021-02-12 16:19:50|92.9||92.9||92.9||92.9||10
1613146800000|2021-02-12 16:20:00|92.92|92.86|92.92|92.86|92.92|92.86|92.9|92.86|15096
1613146810000|2021-02-12 16:20:10|92.94|92.88|92.94|92.86|92.96|92.9|92.92|92.84|31132
1613146820000|2021-02-12 16:20:20|92.96|92.88|92.92|92.88|92.96|92.9|92.92|92.86|4803
1613146830000|2021-02-12 16:20:30|92.9|92.9|92.84|92.76|92.92|92.9|92.84|92.76|19385
1613146840000|2021-02-12 16:20:40|92.82|92.74|92.76|92.7|92.84|92.78|92.76|92.66|39797
1613146850000|2021-02-12 16:20:50|92.74|92.68|92.84|92.76|92.9|92.84|92.74|92.66|27796
1613146860000|2021-02-12 16:21:00|92.82|92.74|92.86|92.78|92.86|92.78|92.78|92.72|30137
1613146870000|2021-02-12 16:21:10|92.88|92.8|92.86|92.78|92.88|92.82|92.8|92.78|20019
1613146880000|2021-02-12 16:21:20|92.88|92.8|92.92|92.86|92.92|92.86|92.88|92.78|11152
1613146890000|2021-02-12 16:21:30|92.94|92.84|92.94|92.86|92.94|92.86|92.94|92.84|2
1613146900000|2021-02-12 16:21:40|||||||||2837
1613146920000|2021-02-12 16:22:00|92.92|92.84|92.88|92.8|92.92|92.86|92.84|92.78|38953
1613146930000|2021-02-12 16:22:10|92.86|92.78|92.88|92.82|92.9|92.82|92.86|92.78|16602
1613146940000|2021-02-12 16:22:20|92.9|92.8|92.88|92.82|92.9|92.82|92.88|92.78|106
1613146950000|2021-02-12 16:22:30|92.84|92.84|92.9|92.82|92.9|92.84|92.84|92.82|4301
1613146960000|2021-02-12 16:22:40|92.88|92.84|92.88|92.84|92.88|92.84|92.88|92.84|0
1613146980000|2021-02-12 16:23:00|92.86|92.82|92.86|92.8|92.86|92.84|92.86|92.8|11454
1613146990000|2021-02-12 16:23:10|92.88|92.82|92.96|92.9|92.96|92.9|92.88|92.82|25777
1613147000000|2021-02-12 16:23:20|92.94||92.96||92.96||92.94||0
1613147010000|2021-02-12 16:23:30|92.94|92.92|92.9|92.82|92.96|92.92|92.9|92.82|48356
1613147020000|2021-02-12 16:23:40|92.88|92.8|92.88|92.82|92.88|92.82|92.78|92.76|26616
1613147030000|2021-02-12 16:23:50|92.9|92.84|92.94|92.86|92.94|92.88|92.88|92.82|16913
1613147040000|2021-02-12 16:24:00|92.92|92.88|92.94|92.9|92.94|92.9|92.92|92.88|4525
1613147050000|2021-02-12 16:24:10|92.96|92.92|92.96|92.92|92.96|92.92|92.94|92.92|7636
1613147060000|2021-02-12 16:24:20|93|92.94|93|92.96|93|92.96|92.96|92.92|9192
1613147070000|2021-02-12 16:24:30|93.02|92.98|93.04|92.98|93.06|92.98|93|92.96|10179
1613147080000|2021-02-12 16:24:40|93.02|92.96|93.02|92.96|93.04|92.96|93|92.94|2906
1613147090000|2021-02-12 16:24:50|93|92.94|92.96|92.9|93|92.94|92.96|92.9|5435
1613147100000|2021-02-12 16:25:00|92.94|92.88|92.92|92.86|92.94|92.88|92.92|92.86|9340
1613147110000|2021-02-12 16:25:10|92.9|92.84|92.88|92.82|92.9|92.84|92.88|92.8|4714
1613147120000|2021-02-12 16:25:20|92.86|92.8|92.84|92.74|92.86|92.8|92.84|92.74|469
1613147130000|2021-02-12 16:25:30|92.82|92.72|92.78|92.72|92.82|92.72|92.78|92.7|2716
1613147140000|2021-02-12 16:25:40|92.76|92.7|92.72|92.68|92.76|92.7|92.72|92.66|103484
1613147150000|2021-02-12 16:25:50|92.74|92.7|92.82|92.74|92.86|92.78|92.74|92.7|6565
1613147160000|2021-02-12 16:26:00|92.78|92.72|92.78|92.7|92.78|92.74|92.74|92.68|5731
1613147170000|2021-02-12 16:26:10|92.76|92.72|92.78|92.7|92.78|92.74|92.76|92.7|82
1613147180000|2021-02-12 16:26:20|92.76|92.72|92.8|92.74|92.84|92.76|92.76|92.72|63824
1613147190000|2021-02-12 16:26:30||92.76||92.76||92.76||92.76|0
1613147200000|2021-02-12 16:26:40|92.76|92.74|92.8|92.74|92.8|92.74|92.76|92.72|9497
1613147210000|2021-02-12 16:26:50||92.76||92.76||92.76||92.76|1632
1613147240000|2021-02-12 16:27:20|||||||||16698
1613147250000|2021-02-12 16:27:30|92.82|92.78|92.84|92.8|92.84|92.8|92.82|92.78|10421
1613147260000|2021-02-12 16:27:40|92.86|92.82|92.9|92.84|92.92|92.86|92.86|92.82|12227
1613147270000|2021-02-12 16:27:50|92.92|92.82|92.86|92.8|92.92|92.84|92.86|92.8|4616
1613147280000|2021-02-12 16:28:00|92.84|92.78|92.8|92.74|92.84|92.78|92.76|92.74|13191
1613147290000|2021-02-12 16:28:10|92.82|92.76|92.78|92.74|92.82|92.76|92.78|92.74|230
1613147300000|2021-02-12 16:28:20|92.76|92.76|92.78|92.74|92.8|92.76|92.76|92.74|7308
1613147320000|2021-02-12 16:28:40|92.8|92.76|92.84|92.76|92.86|92.8|92.78|92.74|11791
1613147330000|2021-02-12 16:28:50|92.82|92.78|92.82|92.78|92.82|92.78|92.82|92.76|1654
1613147340000|2021-02-12 16:29:00|92.84|92.76|92.78|92.7|92.86|92.76|92.76|92.7|9506
1613147350000|2021-02-12 16:29:10||92.72||92.72||92.72||92.72|96
1613147360000|2021-02-12 16:29:20|92.76|92.7|92.86|92.78|92.88|92.8|92.74|92.68|19167
1613147370000|2021-02-12 16:29:30|92.9|92.8|92.78|92.7|92.9|92.82|92.78|92.7|4466
1613147380000|2021-02-12 16:29:40|92.74|92.72|92.8|92.76|92.8|92.76|92.74|92.68|8694
1613147390000|2021-02-12 16:29:50|92.82|92.78|92.9|92.8|92.9|92.8|92.8|92.72|28986
1613376010000|2021-02-15 08:00:10|93.76|93.5|93.62|93.3|93.76|93.5|93.62|93.3|14190
1613376020000|2021-02-15 08:00:20|93.56|93.26|93.52|93.18|93.56|93.26|93.52|93.18|103840
1613376030000|2021-02-15 08:00:30|93.48|93.16|92.74|92.4|93.48|93.16|92.74|92.4|249796
1613376040000|2021-02-15 08:00:40|92.72|92.28|92.72|92.28|92.92|92.66|92.56|92.12|135347
1613376050000|2021-02-15 08:00:50|92.7|92.3|92.72|92.28|93.04|92.72|92.7|92.18|69428
1613376060000|2021-02-15 08:01:00|92.76|92.3|93.46|92.84|93.48|92.9|92.76|92.3|37681
1613376070000|2021-02-15 08:01:10|93.48|92.9|93.46|93.06|93.48|93.18|93.46|92.9|14230
1613376080000|2021-02-15 08:01:20|93.44|93.04|93.42|92.96|93.46|93.06|93.42|92.9|40404
1613376090000|2021-02-15 08:01:30|93.44|92.98|93.9|93.54|93.92|93.56|93.44|92.98|112298
1613376100000|2021-02-15 08:01:40||93.58||93.58||93.58||93.58|53261
1613376110000|2021-02-15 08:01:50|93.88|93.54|93.86|93.32|93.9|93.54|93.58|93.26|43056
1613376120000|2021-02-15 08:02:00|93.84|93.34|93.62|93.26|93.86|93.36|93.62|93.26|84089
1613376130000|2021-02-15 08:02:10|93.6|93.16|93.28|92.8|93.6|93.16|93.18|92.7|66177
1613376140000|2021-02-15 08:02:20|93.3|92.72|93.26|92.8|93.3|92.8|93.18|92.7|67543
1613376150000|2021-02-15 08:02:30|93.34|93.3|93.72|93.26|93.76|93.3|93.3|92.76|115341
1613376160000|2021-02-15 08:02:40|93.68|93.16|93.26|92.86|93.68|93.2|93.2|92.84|47357
1613376170000|2021-02-15 08:02:50|93.24|92.8|93.18|92.78|93.26|92.84|93.18|92.7|56009
1613376180000|2021-02-15 08:03:00|93.2|92.8|93.26|92.98|93.26|92.98|93.2|92.8|24761
1613376190000|2021-02-15 08:03:10|||||||||3100
1613376200000|2021-02-15 08:03:20|93.36|93.1|93.66|93.3|93.74|93.34|93.36|93.1|7211
1613376210000|2021-02-15 08:03:30|||||||||30283
1613376220000|2021-02-15 08:03:40|93.7|93.68|93.9|93.6|93.92|93.68|93.68|93.22|53022
1613376230000|2021-02-15 08:03:50|||||||||51622
1613376240000|2021-02-15 08:04:00|93.88|93.5|93.68|93.38|93.88|93.5|93.4|93.1|121497
1613376250000|2021-02-15 08:04:10|93.66|93.3|93.62|93.3|93.66|93.32|93.62|93.26|23524
1613376260000|2021-02-15 08:04:20|93.6|93.24|93.56|93.18|93.6|93.32|93.56|93.1|17182
1613376270000|2021-02-15 08:04:30|93.6|93.2|93.6|93.36|93.6|93.36|93.6|93.2|15893
1613376280000|2021-02-15 08:04:40|93.58|93.32|93.56|93.38|93.68|93.64|93.54|93.16|102795
1613376290000|2021-02-15 08:04:50|93.54|93.34|93.42|93.1|93.54|93.34|93.42|93.1|35525
1613376300000|2021-02-15 08:05:00|93.48|93.12|93.28|93.1|93.5|93.26|93.28|93.1|65393
1613376310000|2021-02-15 08:05:10|93.26|93|93.12|92.9|93.26|93|93.12|92.9|26626
1613376320000|2021-02-15 08:05:20||92.8||92.8||92.8||92.8|184346
1613376330000|2021-02-15 08:05:30|||||||||747
1613376340000|2021-02-15 08:05:40|93.16|93.14|93.16|92.88|93.28|93.14|93.16|92.86|166254
1613376350000|2021-02-15 08:05:50||92.82||92.82||92.82||92.82|2659
1613376360000|2021-02-15 08:06:00|||||||||520
1613376370000|2021-02-15 08:06:10|93.14|92.8|93.08|92.8|93.14|92.86|93.08|92.8|52117
1613376380000|2021-02-15 08:06:20|93.06|92.76|92.68|92.4|93.06|92.78|92.68|92.4|48352
1613376390000|2021-02-15 08:06:30|92.66|92.42|93.18|92.9|93.2|92.9|92.6|92.42|23805
1613376400000|2021-02-15 08:06:40|93.16|92.86|93.24|92.94|93.26|92.94|93.06|92.78|11366
1613376410000|2021-02-15 08:06:50|93.26|93.24|93.44|93.24|93.5|93.32|93.26|92.94|72671
1613376420000|2021-02-15 08:07:00|93.48|93.26|93.68|93.38|93.9|93.62|93.48|93.26|77911
1613376430000|2021-02-15 08:07:10|93.74|93.4|93.9|93.82|93.9|93.82|93.7|93.4|69579
1613376440000|2021-02-15 08:07:20|93.88|93.72|94.18|93.92|94.2|94|93.88|93.72|89758
1613376450000|2021-02-15 08:07:30|94.16|93.88|94.04|93.76|94.16|93.88|94.04|93.7|48506
1613376460000|2021-02-15 08:07:40|94.06|94.06|94|93.76|94.08|94.06|94|93.76|66548
1613376470000|2021-02-15 08:07:50|94.04|93.78|93.84|93.68|94.06|93.86|93.84|93.52|16762
1613376480000|2021-02-15 08:08:00|93.82|93.6|93.42|93.14|93.82|93.6|93.4|93.1|64328
1613376490000|2021-02-15 08:08:10|93.44|93.16|93.7|93.54|93.7|93.56|93.44|93.16|42320
1613376500000|2021-02-15 08:08:20|93.68|93.52|93.7|93.46|93.7|93.52|93.6|93.32|35748
1613376510000|2021-02-15 08:08:30|93.68|93.48|93.68|93.5|93.68|93.54|93.68|93.48|7195
1613376520000|2021-02-15 08:08:40|93.7|93.52|93.8|93.56|93.82|93.6|93.7|93.52|15827
1613376530000|2021-02-15 08:08:50|||||||||15952
1613376540000|2021-02-15 08:09:00|||||||||11966
1613376550000|2021-02-15 08:09:10|93.6|93.52|93.8|93.54|93.82|93.56|93.58|93.32|93061
1613376560000|2021-02-15 08:09:20|93.84|93.56|93.98|93.72|93.98|93.72|93.84|93.56|84415
1613376570000|2021-02-15 08:09:30|94|93.74|94.06|93.8|94.06|93.8|94|93.74|24418
1613376580000|2021-02-15 08:09:40|94.04|93.78|94.04|93.76|94.04|93.78|94.04|93.76|11634
1613376590000|2021-02-15 08:09:50|94.02||93.92||94.02||93.92||4626
1613376600000|2021-02-15 08:10:00|93.94|93.7|94.02|93.78|94.02|93.78|93.92|93.68|10371
1613376610000|2021-02-15 08:10:10||93.8||93.82||93.82||93.8|4348
1613376620000|2021-02-15 08:10:20||93.9||93.9||93.9||93.9|26739
1613376630000|2021-02-15 08:10:30|94||94||94||93.96||9730
1613376640000|2021-02-15 08:10:40|93.98|93.82|93.9|93.68|93.98|93.82|93.9|93.62|50549
1613376650000|2021-02-15 08:10:50|93.92|93.7|94.02|93.8|94.02|93.8|93.92|93.7|47505
1613376660000|2021-02-15 08:11:00|||||||||14726
1613376670000|2021-02-15 08:11:10|94|94|93.96|93.76|94.02|94|93.96|93.76|25600
1613376680000|2021-02-15 08:11:20|93.98|93.78|93.98|93.72|94.06|93.9|93.98|93.7|30806
1613376690000|2021-02-15 08:11:30|93.96|93.7|93.78|93.62|93.96|93.7|93.78|93.62|8895
1613376700000|2021-02-15 08:11:40|93.76||93.74||93.76||93.74||6612
1613376710000|2021-02-15 08:11:50|93.72|93.52|93.88|93.62|93.88|93.62|93.72|93.52|28219
1613376720000|2021-02-15 08:12:00|||||||||3342
1613376730000|2021-02-15 08:12:10|93.92|93.9|93.86|93.62|94|93.9|93.86|93.62|59688
1613376740000|2021-02-15 08:12:20|93.9|93.64|93.9|93.64|93.92|93.64|93.9|93.64|2154
1613376750000|2021-02-15 08:12:30|93.88|93.66|93.98|93.72|93.98|93.72|93.88|93.66|10303
1613376760000|2021-02-15 08:12:40|94|93.74|94.06|93.8|94.06|93.8|94|93.74|12875
1613376770000|2021-02-15 08:12:50|94.04||94.06||94.06||94.04||28993
1613376780000|2021-02-15 08:13:00|94.04|93.78|93.76|93.54|94.06|93.78|93.76|93.54|12834
1613376790000|2021-02-15 08:13:10|93.78|93.56|93.78|93.6|93.78|93.6|93.74|93.56|18753
1613376800000|2021-02-15 08:13:20|93.82|93.62|94.02|93.76|94.04|93.76|93.82|93.62|14220
1613376810000|2021-02-15 08:13:30|||||||||6050
1613376820000|2021-02-15 08:13:40|94|93.74|94|93.76|94|93.76|93.98|93.72|16407
1613376830000|2021-02-15 08:13:50|93.98|93.74|94|93.76|94|93.76|93.98|93.74|3400
1613376850000|2021-02-15 08:14:10|93.98|93.74|93.98|93.74|93.98|93.78|93.98|93.74|24121
1613376860000|2021-02-15 08:14:20|93.96|93.72|93.52|93.3|93.96|93.74|93.52|93.3|59979
1613376870000|2021-02-15 08:14:30|93.5||93.48||93.5||93.48||42366
1613376880000|2021-02-15 08:14:40|93.5|93.32|93.46|93.22|93.52|93.32|93.46|93.2|47267
1613376890000|2021-02-15 08:14:50|93.44|93.2|93.44|93.2|93.44|93.2|93.44|93.2|6177
1613376900000|2021-02-15 08:15:00|93.42|93.22|93.3|93.08|93.46|93.22|93.18|93.04|59617
1613376910000|2021-02-15 08:15:10|93.24|93.06|93.24|93.08|93.24|93.12|93.02|92.8|34184
1613376920000|2021-02-15 08:15:20|93.34|93.1|93.54|93.32|93.56|93.32|93.34|93.1|12646
1613376930000|2021-02-15 08:15:30|93.58|93.34|93.6|93.38|93.6|93.38|93.58|93.34|4924
1613376940000|2021-02-15 08:15:40|93.58|93.4|93.78|93.52|93.8|93.52|93.56|93.4|40256
1613376950000|2021-02-15 08:15:50|93.76||93.74||93.82||93.72||5572
1613376960000|2021-02-15 08:16:00|93.78|93.54|93.82|93.6|93.82|93.6|93.78|93.54|14660
1613376970000|2021-02-15 08:16:10|||||||||26025
1613376980000|2021-02-15 08:16:20|93.86|93.62|93.96|93.8|93.98|93.8|93.86|93.62|26879
1613376990000|2021-02-15 08:16:30|93.98|93.82|94|93.82|94|93.82|93.98|93.82|25931
1613377000000|2021-02-15 08:16:40|94.06|93.84|94.06|93.86|94.06|93.86|94.06|93.84|52292
1613377010000|2021-02-15 08:16:50|94.1||94.1||94.1||94.1||16295
1613377020000|2021-02-15 08:17:00|94.08|93.88|94.08|93.9|94.08|93.9|94.08|93.88|3857
1613377030000|2021-02-15 08:17:10|94.1|93.92|94.04|93.9|94.1|93.98|94.04|93.9|20504
1613377040000|2021-02-15 08:17:20|94.06|93.96|94.08|93.96|94.1|93.98|94.06|93.96|590
1613377050000|2021-02-15 08:17:30|94.1|93.98|94.08|93.9|94.1|94|93.8|93.48|153761
1613377060000|2021-02-15 08:17:40|94.06|93.88|94.04|93.86|94.06|93.88|93.96|93.82|6867
1613377070000|2021-02-15 08:17:50|94.02|93.84|94.02|93.84|94.02|93.86|94.02|93.84|12217
1613377080000|2021-02-15 08:18:00|94.04|94|94.08|93.92|94.1|94|94|93.84|5730
1613377090000|2021-02-15 08:18:10|94.04|93.94|94.08|93.92|94.08|93.94|93.98|93.86|9754
1613377100000|2021-02-15 08:18:20|94.06|93.9|93.98|93.84|94.06|93.9|93.98|93.84|37662
1613377110000|2021-02-15 08:18:30|||||||||1669
1613377120000|2021-02-15 08:18:40|93.96|93.82|93.98|93.84|94|93.84|93.94|93.8|11167
1613377130000|2021-02-15 08:18:50|93.96|93.82|93.9|93.74|93.96|93.82|93.86|93.72|8690
1613377140000|2021-02-15 08:19:00|93.92|93.72|93.88|93.7|93.92|93.72|93.86|93.68|8386
1613377150000|2021-02-15 08:19:10|93.9|93.68|93.86|93.7|93.94|93.7|93.84|93.68|23521
1613377160000|2021-02-15 08:19:20|93.84|93.68|93.76|93.62|93.84|93.7|93.76|93.6|8225
1613377170000|2021-02-15 08:19:30|93.78|93.64|94.12|93.98|94.18|94.08|93.76|93.64|114928
1613377180000|2021-02-15 08:19:40|94.1|93.96|94|93.84|94.1|93.98|94|93.8|20022
1613377190000|2021-02-15 08:19:50|94.02|93.86|94.06|93.94|94.06|93.94|94|93.86|28580
1613377200000|2021-02-15 08:20:00|94.08|94.1|93.96|93.78|94.16|94.1|93.94|93.76|79717
1613377210000|2021-02-15 08:20:10|93.98|93.8|94.14|94|94.2|94.06|93.98|93.8|38429
1613377220000|2021-02-15 08:20:20|94.12|94.1|94.18|94.1|94.18|94.12|94.12|94.1|449708
1613377230000|2021-02-15 08:20:30|94.2|94.06|94.14|94|94.2|94.06|94|93.92|301385
1613377240000|2021-02-15 08:20:40|94.1|93.98|94|93.86|94.1|93.98|94|93.84|31172
1613377250000|2021-02-15 08:20:50|93.98|93.84|93.92|93.8|93.98|93.84|93.92|93.8|12751
1613377260000|2021-02-15 08:21:00|93.9|93.76|93.92|93.8|93.92|93.8|93.86|93.74|12315
1613377270000|2021-02-15 08:21:10|93.96|93.82|94.02|93.88|94.02|93.94|93.96|93.82|12810
1613377280000|2021-02-15 08:21:20|94|93.86|94|93.9|94|93.9|93.96|93.86|3094
1613377290000|2021-02-15 08:21:30|94.02|93.92|94|93.88|94.02|93.94|94|93.88|13012
1613377300000|2021-02-15 08:21:40||93.9||93.88||93.9||93.88|51284
1613377310000|2021-02-15 08:21:50|94.02|93.9|94|93.94|94.02|93.94|94|93.88|68368
1613377320000|2021-02-15 08:22:00|94.02|93.96|94.1|93.98|94.12|94|94|93.96|21457
1613377330000|2021-02-15 08:22:10|||||||||35054
1613377340000|2021-02-15 08:22:20|94.12|94|94.1|93.98|94.12|94.04|94.1|93.96|15839
1613377350000|2021-02-15 08:22:30|94.12|93.96|93.96|93.86|94.12|93.96|93.96|93.86|34867
1613377360000|2021-02-15 08:22:40|93.98|93.84|93.92|93.84|94|93.84|93.88|93.82|29803
1613377370000|2021-02-15 08:22:50|93.96|93.86|94.04|93.9|94.06|93.9|93.96|93.86|24063
1613377380000|2021-02-15 08:23:00|94.06|94|94|93.9|94.1|94|93.98|93.9|10645
1613377390000|2021-02-15 08:23:10||93.92||93.92||93.92||93.92|513
1613377400000|2021-02-15 08:23:20|93.98||94||94||93.98||9255
1613377410000|2021-02-15 08:23:30|||||||||71447
1613377420000|2021-02-15 08:23:40|94.04|93.94|94.12|93.96|94.12|93.96|94.04|93.94|25902
1613377430000|2021-02-15 08:23:50|94.1|94|94.1|94|94.1|94|94.08|94|7757
1613377440000|2021-02-15 08:24:00|94.12|94.02|94.2|94.08|94.2|94.1|94.1|94.02|21692
1613377450000|2021-02-15 08:24:10||94.1||94.1||94.1||94.08|29209
1613377460000|2021-02-15 08:24:20|94.18|94.08|94.14|94.04|94.18|94.08|94.14|94.04|31050
1613377470000|2021-02-15 08:24:30|94.1|94.02|94.2|94.04|94.2|94.04|94.08|94.02|26047
1613377480000|2021-02-15 08:24:40|94.18|94.06|94.4|94.28|94.44|94.3|94.18|94.06|52774
1613377490000|2021-02-15 08:24:50|94.38|94.26|94.38|94.22|94.38|94.26|94.38|94.22|8188
1613377500000|2021-02-15 08:25:00|94.36|94.2|94.3|94.16|94.36|94.2|94.3|94.16|11580
1613377510000|2021-02-15 08:25:10|94.22|94.14|94.22|94.14|94.32|94.18|94.2|94.1|20742
1613377520000|2021-02-15 08:25:20|94.14|94.12|94.22|94.12|94.22|94.14|94.14|94.12|23321
1613377530000|2021-02-15 08:25:30|||||||||28082
1613377540000|2021-02-15 08:25:40|94.24|94.14|94.26|94.14|94.3|94.16|94.24|94.14|11861
1613377550000|2021-02-15 08:25:50|94.24|94.12|94.18|94.1|94.24|94.12|94.16|94.1|13873
1613377560000|2021-02-15 08:26:00|94.2|94.12|94.36|94.24|94.38|94.24|94.2|94.12|12608
1613377570000|2021-02-15 08:26:10|94.34|94.26|94.34|94.24|94.34|94.26|94.34|94.24|26437
1613377580000|2021-02-15 08:26:20|94.32|94.22|94.28|94.16|94.32|94.22|94.28|94.12|4498
1613377590000|2021-02-15 08:26:30|94.26|94.14|94.24|94.14|94.28|94.18|94.24|94.12|15459
1613377600000|2021-02-15 08:26:40|94.22|94.12|94.18|94.08|94.24|94.12|94.12|94.04|67551
1613377610000|2021-02-15 08:26:50|94.16|94.1|94.18|94.06|94.18|94.1|94.16|94.06|3305
1613377620000|2021-02-15 08:27:00||94.08||94.14||94.14||94.06|2681
1613377630000|2021-02-15 08:27:10|94.22|94.16|94.26|94.18|94.26|94.18|94.22|94.16|3923
1613377640000|2021-02-15 08:27:20|94.3|94.2|94.34|94.26|94.34|94.26|94.3|94.2|13921
1613377650000|2021-02-15 08:27:30|94.4|94.3|94.4|94.3|94.4|94.3|94.4|94.3|367
1613377660000|2021-02-15 08:27:40|94.38|94.34|94.38|94.32|94.38|94.34|94.38|94.3|2261
1613377670000|2021-02-15 08:27:50|94.42|94.4|94.5|94.4|94.5|94.4|94.42|94.4|20443
1613377680000|2021-02-15 08:28:00|94.48|94.38|94.32|94.18|94.48|94.38|94.3|94.16|24260
1613377690000|2021-02-15 08:28:10|94.3|94.16|94.3|94.16|94.32|94.16|94.3|94.14|19436
1613377700000|2021-02-15 08:28:20|94.32|94.18|94.34|94.24|94.34|94.24|94.32|94.18|1451
1613377710000|2021-02-15 08:28:30|||||||||9572
1613377720000|2021-02-15 08:28:40|94.36|94.26|94.48|94.34|94.5|94.36|94.36|94.26|7228
1613377730000|2021-02-15 08:28:50|94.46|94.32|94.4|94.26|94.46|94.32|94.4|94.24|1692
1613377740000|2021-02-15 08:29:00|94.42|94.3|94.42|94.3|94.42|94.3|94.42|94.3|2373
1613377750000|2021-02-15 08:29:10|94.4|94.32|94.42|94.3|94.44|94.32|94.4|94.3|2577
1613377760000|2021-02-15 08:29:20|||||||||6426
1613377770000|2021-02-15 08:29:30|94.4|94.32|94.4|94.34|94.4|94.34|94.38|94.3|26667
1613377780000|2021-02-15 08:29:40|94.44|94.36|94.74|94.62|94.74|94.62|94.44|94.36|85160
1613377790000|2021-02-15 08:29:50|94.76|94.66|94.76|94.66|94.82|94.68|94.74|94.62|6720
1613377800000|2021-02-15 08:30:00|94.78|94.68|94.64|94.54|94.82|94.68|94.64|94.52|62360
1613377810000|2021-02-15 08:30:10|94.62|94.52|94.7|94.56|94.74|94.56|94.6|94.5|41766
1613377820000|2021-02-15 08:30:20|94.72|94.58|94.74|94.6|94.82|94.6|94.72|94.58|26762
1613377830000|2021-02-15 08:30:30|94.76|94.62|94.8|94.68|94.88|94.68|94.76|94.62|18842
1613377840000|2021-02-15 08:30:40|94.82|94.7|94.9|94.7|94.94|94.7|94.82|94.7|65322
1613377850000|2021-02-15 08:30:50|94.88|94.68|94.72|94.64|94.88|94.7|94.68|94.64|23781
1613377860000|2021-02-15 08:31:00|94.74|94.66|94.86|94.72|94.88|94.72|94.74|94.66|14259
1613377870000|2021-02-15 08:31:10|94.88|94.76|94.94|94.82|94.98|94.84|94.86|94.74|22665
1613377880000|2021-02-15 08:31:20|94.92|94.8|94.96|94.82|94.96|94.82|94.9|94.76|24411
1613377890000|2021-02-15 08:31:30|94.94||94.94||94.94||94.94||52
1613377900000|2021-02-15 08:31:40|94.92||94.92||94.92||94.92||6537
1613377910000|2021-02-15 08:31:50|94.9|94.78|94.82|94.74|94.9|94.8|94.82|94.72|28115
1613377920000|2021-02-15 08:32:00|94.8|94.72|94.9|94.78|94.94|94.8|94.78|94.72|38237
1613377930000|2021-02-15 08:32:10|94.92|94.8|94.94|94.8|94.96|94.8|94.92|94.8|13903
1613377940000|2021-02-15 08:32:20|94.92|94.78|95|94.88|95|94.88|94.9|94.78|7678
1613377950000|2021-02-15 08:32:30|94.98|94.86|94.98|94.9|95|94.9|94.96|94.84|2977
1613377960000|2021-02-15 08:32:40|94.96|94.86|95|94.98|95.06|94.98|94.94|94.84|113923
1613377970000|2021-02-15 08:32:50|95.06|94.96|95|94.96|95.08|94.98|95|94.96|42832
1613377980000|2021-02-15 08:33:00|94.98|94.92|94.98|94.88|95|94.92|94.94|94.82|13650
1613377990000|2021-02-15 08:33:10|94.96|94.9|94.92|94.82|94.96|94.9|94.92|94.82|4724
1613378000000|2021-02-15 08:33:20|94.9|94.8|94.8|94.76|94.9|94.8|94.8|94.74|5888
1613378010000|2021-02-15 08:33:30|94.82|94.78|94.9|94.8|94.9|94.8|94.82|94.78|111374
1613378020000|2021-02-15 08:33:40|94.88|94.82|94.96|94.84|94.98|94.86|94.88|94.82|8163
1613378030000|2021-02-15 08:33:50|||||||||2967
1613378040000|2021-02-15 08:34:00|94.94|94.82|94.92|94.8|94.94|94.86|94.84|94.74|21030
1613378050000|2021-02-15 08:34:10|94.94|94.84|94.92|94.82|94.94|94.84|94.92|94.82|2329
1613378060000|2021-02-15 08:34:20|94.9||94.9||94.9||94.9||179602
1613378070000|2021-02-15 08:34:30|94.88||94.88||94.88||94.88||29565
1613378080000|2021-02-15 08:34:40|94.86|94.8|94.82|94.74|94.86|94.8|94.82|94.74|24390
1613378090000|2021-02-15 08:34:50|94.8|94.72|94.84|94.76|94.84|94.78|94.8|94.72|2539
1613378100000|2021-02-15 08:35:00|94.82|94.78|94.8|94.7|94.82|94.78|94.78|94.7|38734
1613378110000|2021-02-15 08:35:10|94.78|94.68|94.82|94.72|94.84|94.72|94.72|94.64|22504
1613378120000|2021-02-15 08:35:20|94.8|94.7|94.72|94.66|94.86|94.84|94.72|94.66|68611
1613378130000|2021-02-15 08:35:30|94.7|94.64|94.64|94.58|94.7|94.64|94.64|94.58|8643
1613378140000|2021-02-15 08:35:40|94.62||94.62||94.62||94.62||5379
1613378150000|2021-02-15 08:35:50|94.64|94.6|94.7|94.58|94.76|94.66|94.64|94.58|8995
1613378170000|2021-02-15 08:36:10|94.72|94.6|94.68|94.6|94.72|94.6|94.68|94.6|3641
1613378180000|2021-02-15 08:36:20|94.66|94.58|94.66|94.58|94.66|94.58|94.66|94.58|1650
1613378190000|2021-02-15 08:36:30|94.64|94.56|94.6|94.5|94.64|94.56|94.6|94.5|13119
1613378200000|2021-02-15 08:36:40||94.52||94.52||94.52||94.52|9285
1613378210000|2021-02-15 08:36:50|94.58|94.5|94.64|94.52|94.64|94.52|94.54|94.44|169847
1613378220000|2021-02-15 08:37:00|94.62|94.5|94.7|94.58|94.72|94.66|94.58|94.5|17439
1613378230000|2021-02-15 08:37:10|94.68|94.6|94.7|94.6|94.72|94.6|94.68|94.6|2089
1613378240000|2021-02-15 08:37:20|94.68|94.58|94.66|94.58|94.72|94.58|94.66|94.58|10954
1613378250000|2021-02-15 08:37:30|94.64|94.56|94.6|94.5|94.64|94.56|94.6|94.48|25006
1613378260000|2021-02-15 08:37:40|94.58|94.52|94.58|94.44|94.58|94.52|94.58|94.42|29076
1613378270000|2021-02-15 08:37:50|94.56|94.42|94.54|94.42|94.56|94.44|94.54|94.4|6973
1613378280000|2021-02-15 08:38:00|94.52|94.4|94.46|94.34|94.52|94.4|94.46|94.34|2990
1613378290000|2021-02-15 08:38:10|94.44|94.32|94.5|94.4|94.52|94.4|94.38|94.28|7762
1613378300000|2021-02-15 08:38:20|||||||||21160
1613378310000|2021-02-15 08:38:30|94.52|94.42|94.52|94.4|94.54|94.46|94.52|94.4|6347
1613378320000|2021-02-15 08:38:40|94.54|94.42|94.7|94.58|94.72|94.58|94.54|94.42|14434
1613378330000|2021-02-15 08:38:50|94.68|94.6|94.66|94.54|94.68|94.6|94.62|94.52|28894
1613378340000|2021-02-15 08:39:00|94.64|94.52|94.62|94.56|94.68|94.56|94.62|94.52|4166
1613378350000|2021-02-15 08:39:10|94.6|94.54|94.66|94.54|94.68|94.56|94.6|94.5|7623
1613378360000|2021-02-15 08:39:20|94.68|94.56|94.66|94.56|94.68|94.58|94.66|94.56|2659
1613378370000|2021-02-15 08:39:30|94.64|94.54|94.6|94.54|94.64|94.54|94.6|94.54|4937
1613378380000|2021-02-15 08:39:40|94.58|94.52|94.6|94.5|94.6|94.54|94.58|94.5|47300
1613378390000|2021-02-15 08:39:50||94.52||94.5||94.54||94.5|2900
1613378400000|2021-02-15 08:40:00||94.52||94.52||94.52||94.52|0
1613378410000|2021-02-15 08:40:10|94.58|94.5|94.56|94.48|94.6|94.5|94.54|94.44|125085
1613378420000|2021-02-15 08:40:20|94.54|94.44|94.48|94.36|94.54|94.44|94.48|94.36|10759
1613378430000|2021-02-15 08:40:30||94.34||94.34||94.34||94.34|862
1613378440000|2021-02-15 08:40:40|||||||||26323
1613378450000|2021-02-15 08:40:50|94.5|94.5|94.48|94.38|94.56|94.5|94.48|94.36|80992
1613378460000|2021-02-15 08:41:00|94.44|94.36|94.42|94.32|94.44|94.36|94.42|94.32|5399
1613378470000|2021-02-15 08:41:10|94.4|94.3|94.44|94.34|94.46|94.34|94.3|94.26|11597
1613378480000|2021-02-15 08:41:20|94.46|94.36|94.54|94.42|94.54|94.42|94.46|94.34|1153
1613378490000|2021-02-15 08:41:30|94.52|94.44|94.54|94.42|94.56|94.44|94.52|94.42|0
1613378500000|2021-02-15 08:41:40|94.56|94.44|94.56|94.44|94.56|94.44|94.56|94.44|2559
1613378510000|2021-02-15 08:41:50|94.58|94.46|94.58|94.48|94.6|94.48|94.58|94.46|7798
1613378520000|2021-02-15 08:42:00|94.6|94.5|94.5|94.48|94.68|94.52|94.5|94.48|56205
1613378530000|2021-02-15 08:42:10|94.54|94.44|94.58|94.48|94.62|94.5|94.54|94.44|11760
1613378540000|2021-02-15 08:42:20|94.62|94.5|94.56|94.48|94.62|94.52|94.56|94.48|4391
1613378550000|2021-02-15 08:42:30|94.54|94.46|94.44|94.32|94.54|94.46|94.44|94.32|16452
1613378560000|2021-02-15 08:42:40|94.42|94.3|94.38|94.3|94.44|94.32|94.32|94.28|61539
1613378570000|2021-02-15 08:42:50|94.42|94.32|94.42|94.34|94.56|94.42|94.42|94.32|10982
1613378580000|2021-02-15 08:43:00|94.44|94.36|94.52|94.4|94.54|94.4|94.44|94.36|11593
1613378590000|2021-02-15 08:43:10|||||||||22000
1613378600000|2021-02-15 08:43:20|94.5|94.38|94.48|94.38|94.5|94.38|94.48|94.38|56394
1613378610000|2021-02-15 08:43:30|94.46|94.36|94.44|94.36|94.46|94.36|94.44|94.36|13958
1613378620000|2021-02-15 08:43:40||94.34||94.32||94.34||94.32|3560
1613378630000|2021-02-15 08:43:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|1927
1613378640000|2021-02-15 08:44:00|94.34|94.32|94.42|94.34|94.42|94.34|94.34|94.32|5982
1613378650000|2021-02-15 08:44:10|94.4|94.32|94.4|94.32|94.4|94.32|94.4|94.32|44938
1613378670000|2021-02-15 08:44:30|94.42|94.3|94.42|94.32|94.42|94.32|94.42|94.3|2195
1613378680000|2021-02-15 08:44:40|94.38|94.34|94.4|94.32|94.4|94.34|94.38|94.32|166738
1613378690000|2021-02-15 08:44:50|||||||||12095
1613378700000|2021-02-15 08:45:00|94.36|94.3|94.4|94.32|94.42|94.32|94.36|94.3|8315
1613378710000|2021-02-15 08:45:10|94.38|94.3|94.36|94.28|94.38|94.34|94.34|94.28|13500
1613378720000|2021-02-15 08:45:20|94.34|94.26|94.32|94.26|94.4|94.32|94.32|94.24|19097
1613378730000|2021-02-15 08:45:30|94.3|94.24|94.28|94.18|94.32|94.24|94.26|94.18|23028
1613378740000|2021-02-15 08:45:40|||||||||17928
1613378750000|2021-02-15 08:45:50|94.26|94.16|94.24|94.14|94.26|94.18|94.12|94.02|60757
1613378760000|2021-02-15 08:46:00|94.26|94.16|94.24|94.14|94.26|94.16|94.22|94.14|3354
1613378770000|2021-02-15 08:46:10|94.26|94.16|94.3|94.22|94.32|94.22|94.26|94.16|6244
1613378780000|2021-02-15 08:46:20||94.2||94.22||94.22||94.2|0
1613378790000|2021-02-15 08:46:30|94.28|94.2|94.3|94.2|94.32|94.2|94.28|94.2|9804
1613378800000|2021-02-15 08:46:40|94.32|94.22|94.32|94.24|94.38|94.28|94.3|94.22|17417
1613378810000|2021-02-15 08:46:50|||||||||2651
1613378820000|2021-02-15 08:47:00|94.36|94.26|94.36|94.28|94.38|94.32|94.32|94.26|25465
1613378830000|2021-02-15 08:47:10|94.38|94.32|94.36|94.28|94.38|94.32|94.36|94.28|46
1613378840000|2021-02-15 08:47:20|94.38|94.36|94.42|94.34|94.42|94.36|94.38|94.28|10970
1613378850000|2021-02-15 08:47:30|94.4|94.32|94.36|94.28|94.4|94.32|94.36|94.28|6298
1613378860000|2021-02-15 08:47:40|94.34|94.26|94.28|94.2|94.34|94.26|94.28|94.18|8534
1613378870000|2021-02-15 08:47:50|94.34|94.22|94.34|94.22|94.38|94.28|94.32|94.22|995
1613378880000|2021-02-15 08:48:00|94.32||94.32||94.32||94.32||11032
1613378890000|2021-02-15 08:48:10|94.28|94.2|94.26|94.14|94.28|94.2|94.26|94.12|11020
1613378900000|2021-02-15 08:48:20|94.28|94.16|94.34|94.24|94.34|94.24|94.28|94.16|3195
1613378910000|2021-02-15 08:48:30|94.32|94.22|94.32|94.2|94.32|94.22|94.32|94.2|0
1613378920000|2021-02-15 08:48:40|94.3|94.18|94.36|94.26|94.42|94.28|94.28|94.18|6884
1613378930000|2021-02-15 08:48:50|94.38|94.28|94.36|94.26|94.38|94.28|94.36|94.26|0
1613378940000|2021-02-15 08:49:00|94.32|94.24|94.26|94.18|94.32|94.24|94.26|94.18|14924
1613378950000|2021-02-15 08:49:10|94.28|94.2|94.36|94.24|94.38|94.24|94.28|94.2|936
1613378970000|2021-02-15 08:49:30|94.34|94.22|94.32|94.22|94.34|94.22|94.3|94.2|5535
1613378980000|2021-02-15 08:49:40|94.34|94.24|94.38|94.28|94.42|94.3|94.34|94.24|10824
1613378990000|2021-02-15 08:49:50|94.4|94.3|94.46|94.32|94.52|94.4|94.4|94.3|18596
1613379000000|2021-02-15 08:50:00|94.44|94.34|94.4|94.28|94.44|94.34|94.38|94.28|64938
1613379010000|2021-02-15 08:50:10|94.38|94.26|94.38|94.28|94.4|94.28|94.38|94.26|868
1613379020000|2021-02-15 08:50:20|94.36|94.26|94.3|94.18|94.36|94.26|94.3|94.18|8768
1613379030000|2021-02-15 08:50:30|94.32|94.2|94.3|94.2|94.32|94.2|94.3|94.18|7551
1613379040000|2021-02-15 08:50:40|94.32|94.3|94.36|94.26|94.38|94.3|94.32|94.22|3677
1613379050000|2021-02-15 08:50:50|94.34|94.24|94.32|94.22|94.34|94.24|94.32|94.2|2104
1613379060000|2021-02-15 08:51:00||94.2||94.2||94.2||94.2|0
1613379070000|2021-02-15 08:51:10|94.34|94.22|94.36|94.24|94.38|94.26|94.34|94.22|639
1613379080000|2021-02-15 08:51:20|94.38|94.26|94.42|94.34|94.42|94.34|94.38|94.26|15670
1613379090000|2021-02-15 08:51:30|||||||||11111
1613379100000|2021-02-15 08:51:40|94.4|94.32|94.4|94.3|94.42|94.32|94.4|94.28|3015
1613379110000|2021-02-15 08:51:50|94.38|94.28|94.36|94.24|94.38|94.28|94.36|94.24|16103
1613379120000|2021-02-15 08:52:00|94.34|94.26|94.38|94.26|94.4|94.3|94.34|94.26|19342
1613379130000|2021-02-15 08:52:10||94.28||94.28||94.28||94.28|10611
1613379140000|2021-02-15 08:52:20||94.26||94.26||94.26||94.26|370
1613379150000|2021-02-15 08:52:30|94.36|94.28|94.34|94.26|94.36|94.3|94.34|94.26|9112
1613379160000|2021-02-15 08:52:40|94.32|94.24|94.28|94.2|94.32|94.24|94.28|94.2|12449
1613379170000|2021-02-15 08:52:50|94.26|94.18|94.18|94.1|94.26|94.18|94.18|94.1|30507
1613379180000|2021-02-15 08:53:00||94.12||94.12||94.12||94.12|571
1613379190000|2021-02-15 08:53:10|94.16|94.1|94.24|94.16|94.24|94.22|94.16|94.1|9754
1613379200000|2021-02-15 08:53:20|94.28|94.18|94.3|94.2|94.32|94.24|94.26|94.18|500
1613379210000|2021-02-15 08:53:30|||||||||7371
1613379220000|2021-02-15 08:53:40|94.28|94.18|94.32|94.22|94.36|94.24|94.22|94.14|15208
1613379230000|2021-02-15 08:53:50|||||||||6727
1613379240000|2021-02-15 08:54:00|94.3|94.2|94.24|94.12|94.3|94.2|94.24|94.12|11136
1613379250000|2021-02-15 08:54:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|6288
1613379260000|2021-02-15 08:54:20|||||||||2216
1613379270000|2021-02-15 08:54:30|94.24|94.16|94.32|94.24|94.34|94.24|94.24|94.16|3151
1613379280000|2021-02-15 08:54:40|94.34|94.26|94.36|94.26|94.38|94.32|94.32|94.26|476
1613379300000|2021-02-15 08:55:00|||||||||12764
1613379310000|2021-02-15 08:55:10|94.34|94.28|94.38|94.28|94.42|94.34|94.32|94.28|7029
1613379340000|2021-02-15 08:55:40|94.36|94.3|94.5|94.42|94.5|94.42|94.36|94.3|889
1613379350000|2021-02-15 08:55:50|||||||||26
1613379360000|2021-02-15 08:56:00|94.48|94.44|94.48|94.4|94.48|94.44|94.48|94.4|10073
1613379370000|2021-02-15 08:56:10|94.5|94.42|94.58|94.48|94.58|94.48|94.5|94.42|6522
1613379380000|2021-02-15 08:56:20|94.6|94.5|94.64|94.54|94.66|94.62|94.6|94.5|19360
1613379390000|2021-02-15 08:56:30|94.62|94.52|94.54|94.48|94.62|94.52|94.52|94.46|31796
1613379400000|2021-02-15 08:56:40|94.56|94.5|94.64|94.56|94.66|94.56|94.56|94.5|1804
1613379410000|2021-02-15 08:56:50|94.62|94.54|94.52|94.42|94.66|94.54|94.52|94.42|34122
1613379420000|2021-02-15 08:57:00|94.5|94.46|94.58|94.46|94.58|94.46|94.44|94.4|37264
1613379430000|2021-02-15 08:57:10|94.62|94.48|94.62|94.5|94.64|94.5|94.6|94.48|1150
1613379440000|2021-02-15 08:57:20|94.6|94.52|94.62|94.52|94.64|94.54|94.58|94.52|91
1613379450000|2021-02-15 08:57:30|||||||||420
1613379460000|2021-02-15 08:57:40|94.6||94.6||94.6||94.6||2335
1613379470000|2021-02-15 08:57:50|94.58||94.58||94.58||94.56||2323
1613379480000|2021-02-15 08:58:00|94.56|94.5|94.58|94.46|94.6|94.52|94.52|94.44|7005
1613379490000|2021-02-15 08:58:10|94.56|94.44|94.54|94.44|94.56|94.44|94.54|94.42|2566
1613379500000|2021-02-15 08:58:20|94.56|94.46|94.56|94.46|94.58|94.46|94.56|94.46|3725
1613379510000|2021-02-15 08:58:30|94.54|94.42|94.52|94.4|94.54|94.42|94.52|94.4|7066
1613379520000|2021-02-15 08:58:40|94.54|94.42|94.58|94.48|94.6|94.52|94.54|94.42|11579
1613379530000|2021-02-15 08:58:50|94.6|94.5|94.64|94.54|94.66|94.54|94.6|94.5|26030
1613379540000|2021-02-15 08:59:00|94.6|94.52|94.58|94.52|94.6|94.52|94.58|94.48|1356
1613379550000|2021-02-15 08:59:10|94.6||94.6||94.6||94.6||304
1613379560000|2021-02-15 08:59:20|94.58||94.56||94.58||94.56||680
1613379570000|2021-02-15 08:59:30|94.54|94.48|94.52|94.4|94.56|94.48|94.52|94.4|11809
1613379580000|2021-02-15 08:59:40||94.42||94.42||94.42||94.42|3467
1613379590000|2021-02-15 08:59:50|||||||||2325
1613379600000|2021-02-15 09:00:00||94.44||94.44||94.44||94.42|7088
1613379610000|2021-02-15 09:00:10|94.5|94.42|94.46|94.36|94.5|94.42|94.46|94.36|14444
1613379620000|2021-02-15 09:00:20|94.44|94.34|94.42|94.34|94.44|94.34|94.4|94.34|4512
1613379630000|2021-02-15 09:00:30|94.46|94.36|94.46|94.36|94.56|94.5|94.4|94.36|22984
1613379640000|2021-02-15 09:00:40|94.44||94.46||94.46||94.44||245
1613379650000|2021-02-15 09:00:50|94.48|94.38|94.44|94.36|94.48|94.38|94.44|94.36|2207
1613379660000|2021-02-15 09:01:00|94.46|94.34|94.42|94.34|94.46|94.34|94.4|94.34|28217
1613379670000|2021-02-15 09:01:10|94.4|94.32|94.4|94.34|94.4|94.34|94.38|94.32|22554
1613379680000|2021-02-15 09:01:20|94.42|94.36|94.5|94.42|94.5|94.42|94.42|94.36|5245
1613379690000|2021-02-15 09:01:30|94.48|94.44|94.48|94.4|94.48|94.44|94.48|94.4|2587
1613379700000|2021-02-15 09:01:40|94.5|94.44|94.6|94.52|94.62|94.56|94.5|94.44|2460
1613379710000|2021-02-15 09:01:50|||||||||1429
1613379720000|2021-02-15 09:02:00|||||||||1500
1613379730000|2021-02-15 09:02:10|94.58|94.5|94.48|94.4|94.58|94.5|94.48|94.4|13629
1613379740000|2021-02-15 09:02:20|94.5|94.42|94.5|94.44|94.5|94.44|94.5|94.42|8414
1613379750000|2021-02-15 09:02:30|94.54|94.46|94.62|94.52|94.64|94.54|94.54|94.46|6047
1613379760000|2021-02-15 09:02:40|94.6|94.5|94.6|94.48|94.62|94.5|94.58|94.46|10062
1613379770000|2021-02-15 09:02:50|94.58|94.5|94.58|94.5|94.58|94.5|94.58|94.5|444
1613379780000|2021-02-15 09:03:00|94.56||94.56||94.56||94.56||11308
1613379790000|2021-02-15 09:03:10|94.54|94.48|94.54|94.46|94.54|94.48|94.54|94.46|10997
1613379800000|2021-02-15 09:03:20|94.5|94.44|94.5|94.44|94.52|94.44|94.5|94.44|4152
1613379810000|2021-02-15 09:03:30|94.48|94.42|94.48|94.38|94.48|94.42|94.48|94.38|5864
1613379820000|2021-02-15 09:03:40|94.52|94.4|94.56|94.48|94.58|94.48|94.52|94.4|1486
1613379830000|2021-02-15 09:03:50|94.54|94.46|94.56|94.46|94.56|94.46|94.52|94.42|2500
1613379840000|2021-02-15 09:04:00|94.58|94.48|94.58|94.5|94.58|94.5|94.56|94.48|310
1613379860000|2021-02-15 09:04:20|94.56|94.48|94.56|94.48|94.56|94.5|94.56|94.48|50442
1613379870000|2021-02-15 09:04:30|94.58|94.5|94.64|94.54|94.66|94.54|94.58|94.5|3292
1613379880000|2021-02-15 09:04:40|94.66|94.7|94.74|94.66|94.78|94.7|94.66|94.56|73886
1613379890000|2021-02-15 09:04:50|||||||||1147
1613379900000|2021-02-15 09:05:00|94.76|94.64|94.72|94.64|94.76|94.68|94.72|94.64|11140
1613379910000|2021-02-15 09:05:10|94.7||94.7||94.7||94.7||2482
1613379920000|2021-02-15 09:05:20|94.68||94.7||94.7||94.68||770
1613379930000|2021-02-15 09:05:30|94.64|94.62|94.74|94.64|94.74|94.64|94.64|94.62|16302
1613379940000|2021-02-15 09:05:40|||||||||105
1613379950000|2021-02-15 09:05:50|94.78|94.66|94.78|94.72|94.8|94.76|94.78|94.66|22747
1613379960000|2021-02-15 09:06:00|94.76|94.68|94.9|94.8|94.9|94.8|94.76|94.68|23652
1613379970000|2021-02-15 09:06:10|||||||||3040
1613379980000|2021-02-15 09:06:20|94.88||94.88||94.88||94.88||368
1613379990000|2021-02-15 09:06:30|94.86||94.86||94.86||94.86||8679
1613380000000|2021-02-15 09:06:40|94.84|94.82|94.9|94.82|94.9|94.84|94.82|94.8|22044
1613380010000|2021-02-15 09:06:50|94.92|94.84|94.94|94.84|94.98|94.86|94.92|94.84|14816
1613380020000|2021-02-15 09:07:00|94.96|94.86|94.96|94.86|94.96|94.86|94.96|94.86|28
1613380030000|2021-02-15 09:07:10|||||||||10000
1613380040000|2021-02-15 09:07:20|94.98|94.88|94.96|94.86|94.98|94.9|94.96|94.86|5240
1613380050000|2021-02-15 09:07:30|||||||||1142
1613380060000|2021-02-15 09:07:40|94.98|94.88|94.96|94.88|94.98|94.88|94.96|94.88|5510
1613380070000|2021-02-15 09:07:50|94.9||94.96||94.96||94.9||11126
1613380080000|2021-02-15 09:08:00|94.94|94.9|95|94.9|95|94.92|94.94|94.88|20477
1613380090000|2021-02-15 09:08:10|94.98|94.88|94.96|94.88|94.98|94.9|94.96|94.88|7582
1613380100000|2021-02-15 09:08:20|94.94|94.86|94.9|94.82|94.96|94.86|94.9|94.82|47119
1613380110000|2021-02-15 09:08:30|94.88|94.84|94.96|94.86|94.98|94.86|94.86|94.84|15628
1613380120000|2021-02-15 09:08:40|||||||||1715
1613380130000|2021-02-15 09:08:50|||||||||230
1613380140000|2021-02-15 09:09:00|||||||||3174
1613380150000|2021-02-15 09:09:10|||||||||2607
1613380160000|2021-02-15 09:09:20|94.94||94.94||94.94||94.94||21196
1613380180000|2021-02-15 09:09:40|||||||||8241
1613380190000|2021-02-15 09:09:50|||||||||4988
1613380200000|2021-02-15 09:10:00|94.96|94.94|95.04|94.96|95.08|94.98|94.96|94.88|198562
1613380210000|2021-02-15 09:10:10|95.06|94.98|95.06|94.96|95.06|94.98|95.06|94.96|26740
1613380220000|2021-02-15 09:10:20|95.04||95.04||95.04||95.04||379
1613380230000|2021-02-15 09:10:30|95.02||95.02||95.02||95.02||9010
1613380240000|2021-02-15 09:10:40|95|94.94|95|94.9|95|94.94|95|94.9|10712
1613380250000|2021-02-15 09:10:50|||||||||590
1613380260000|2021-02-15 09:11:00|95.02|94.92|95.02|94.92|95.04|94.96|95|94.9|7829
1613380270000|2021-02-15 09:11:10|95|94.9|95.02|94.92|95.04|94.92|94.98|94.9|3001
1613380280000|2021-02-15 09:11:20|95.04|94.94|95.18|95.08|95.18|95.1|95.04|94.94|81437
1613380290000|2021-02-15 09:11:30|95.16|95.06|95.14|95.04|95.18|95.06|95.12|95|56329
1613380300000|2021-02-15 09:11:40|95.16|95.06|95.14|95.06|95.16|95.06|95.14|95.04|26809
1613380310000|2021-02-15 09:11:50|95.12|95.04|95.12|95.02|95.12|95.04|95.04|95|43359
1613380320000|2021-02-15 09:12:00|95.14|95.04|95.14|95.04|95.14|95.04|95.14|95.04|527
1613380330000|2021-02-15 09:12:10|95.16|95.06|95.28|95.18|95.3|95.2|95.16|95.06|22944
1613380340000|2021-02-15 09:12:20||95.16||95.2||95.2||95.14|1961
1613380350000|2021-02-15 09:12:30|95.3|95.22|95.3|95.22|95.3|95.24|95.3|95.2|1540
1613380360000|2021-02-15 09:12:40|95.34|95.24|95.36|95.26|95.38|95.28|95.34|95.24|2913
1613380370000|2021-02-15 09:12:50|95.34|95.24|95.3|95.2|95.34|95.24|95.3|95.18|9665
1613380380000|2021-02-15 09:13:00|95.28|95.18|95.36|95.24|95.36|95.24|95.26|95.18|25773
1613380390000|2021-02-15 09:13:10|95.38|95.26|95.46|95.38|95.5|95.38|95.38|95.26|9278
1613380400000|2021-02-15 09:13:20|95.48|95.4|95.52|95.4|95.6|95.46|95.48|95.38|16705
1613380410000|2021-02-15 09:13:30|95.5|95.38|95.48|95.4|95.5|95.4|95.48|95.38|15327
1613380420000|2021-02-15 09:13:40|95.46|95.38|95.58|95.48|95.6|95.48|95.44|95.38|3716
1613380440000|2021-02-15 09:14:00|95.6|95.5|95.56|95.46|95.66|95.6|95.56|95.46|13629
1613380450000|2021-02-15 09:14:10|95.58|95.44|95.66|95.58|95.66|95.58|95.58|95.44|5996
1613380460000|2021-02-15 09:14:20|95.68|95.62|95.78|95.68|95.8|95.7|95.68|95.58|66944
1613380470000|2021-02-15 09:14:30|95.8|95.7|95.84|95.72|95.86|95.72|95.8|95.7|14185
1613380480000|2021-02-15 09:14:40|95.82|95.7|95.76|95.68|95.82|95.7|95.76|95.66|11488
1613380490000|2021-02-15 09:14:50|95.74||95.74||95.74||95.74||1576
1613380500000|2021-02-15 09:15:00|95.76|95.7|95.7|95.64|95.8|95.7|95.7|95.62|35149
1613380510000|2021-02-15 09:15:10|95.68|95.62|95.66|95.62|95.72|95.64|95.66|95.62|13727
1613380520000|2021-02-15 09:15:20|95.64|95.6|95.72|95.62|95.72|95.64|95.64|95.58|36269
1613380530000|2021-02-15 09:15:30|95.7|95.6|95.68|95.62|95.7|95.62|95.68|95.58|3395
1613380540000|2021-02-15 09:15:40||95.64||95.62||95.64||95.62|2795
1613380550000|2021-02-15 09:15:50|95.66|95.64|95.66|95.62|95.66|95.64|95.66|95.62|10161
1613380560000|2021-02-15 09:16:00|95.68|95.64|95.7|95.62|95.7|95.64|95.64|95.62|6006
1613380570000|2021-02-15 09:16:10|95.68|95.6|95.64|95.58|95.68|95.6|95.64|95.58|11689
1613380580000|2021-02-15 09:16:20|95.62|95.6|95.6|95.54|95.64|95.6|95.6|95.54|10020
1613380590000|2021-02-15 09:16:30|95.58|95.56|95.58|95.54|95.58|95.56|95.58|95.54|7053
1613380600000|2021-02-15 09:16:40|95.56|95.52|95.54|95.46|95.56|95.52|95.54|95.46|3893
1613380610000|2021-02-15 09:16:50|95.52|95.44|95.46|95.4|95.52|95.44|95.4|95.38|86575
1613380620000|2021-02-15 09:17:00||95.38||95.38||95.38||95.38|22649
1613380630000|2021-02-15 09:17:10|95.44||95.44||95.44||95.44||2435
1613380640000|2021-02-15 09:17:20|95.42|95.36|95.4|95.34|95.42|95.36|95.4|95.28|44926
1613380650000|2021-02-15 09:17:30|95.38|95.32|95.44|95.36|95.5|95.38|95.38|95.32|29896
1613380660000|2021-02-15 09:17:40|95.46|95.34|95.44|95.32|95.48|95.34|95.44|95.32|82973
1613380670000|2021-02-15 09:17:50|95.42||95.38||95.42||95.38||1762
1613380680000|2021-02-15 09:18:00|||||||||1030
1613380690000|2021-02-15 09:18:10|95.36|95.3|95.28|95.22|95.36|95.3|95.28|95.22|28198
1613380700000|2021-02-15 09:18:20|95.26|95.2|95.22|95.18|95.26|95.22|95.22|95.18|12911
1613380710000|2021-02-15 09:18:30|95.2|95.16|95.18|95.12|95.2|95.16|95.16|95.12|7822
1613380720000|2021-02-15 09:18:40|||||||||1034
1613380730000|2021-02-15 09:18:50|95.2|95.14|95.24|95.14|95.24|95.14|95.2|95.14|16407
1613380740000|2021-02-15 09:19:00|95.22||95.22||95.22||95.22||97
1613380750000|2021-02-15 09:19:10|95.2|95.12|95.18|95.08|95.2|95.12|95.18|95.08|14031
1613380760000|2021-02-15 09:19:20|||||||||11929
1613380770000|2021-02-15 09:19:30|||||||||12549
1613380790000|2021-02-15 09:19:50|95.2|95.1|95.26|95.16|95.36|95.22|95.2|95.1|33489
1613380800000|2021-02-15 09:20:00|95.24|95.18|95.26|95.2|95.26|95.22|95.22|95.14|29468
1613380810000|2021-02-15 09:20:10||95.18||95.18||95.18||95.16|12609
1613380820000|2021-02-15 09:20:20|95.24|95.16|95.24|95.14|95.26|95.2|95.18|95.14|20502
1613380830000|2021-02-15 09:20:30|95.22||95.22||95.24||95.2||182
1613380840000|2021-02-15 09:20:40|95.2|95.1|95.2|95.14|95.2|95.14|95.18|95.1|371
1613380850000|2021-02-15 09:20:50|95.22|95.16|95.32|95.28|95.48|95.36|95.22|95.16|173201
1613380860000|2021-02-15 09:21:00|95.38|95.32|95.38|95.28|95.44|95.32|95.36|95.28|54588
1613380870000|2021-02-15 09:21:10|95.32|95.3|95.34|95.28|95.38|95.3|95.32|95.28|39229
1613380890000|2021-02-15 09:21:30|95.32|95.26|95.42|95.36|95.48|95.38|95.28|95.24|53805
1613380900000|2021-02-15 09:21:40|95.48|95.34|95.48|95.44|95.6|95.48|95.46|95.34|30639
1613380910000|2021-02-15 09:21:50|95.46|95.4|95.44|95.4|95.46|95.4|95.44|95.38|150
1613380920000|2021-02-15 09:22:00|95.48|95.42|95.48|95.4|95.5|95.42|95.46|95.4|11915
1613380930000|2021-02-15 09:22:10|95.46|95.42|95.38|95.3|95.46|95.42|95.38|95.28|428126
1613380940000|2021-02-15 09:22:20|95.4|95.34|95.5|95.4|95.52|95.4|95.4|95.34|10835
1613380950000|2021-02-15 09:22:30|95.52|95.42|95.64|95.58|95.66|95.58|95.52|95.42|83656
1613380960000|2021-02-15 09:22:40|95.66|95.56|95.64|95.56|95.66|95.56|95.62|95.5|9581
1613380970000|2021-02-15 09:22:50|95.62||95.62||95.62||95.62||6030
1613380980000|2021-02-15 09:23:00|95.6|95.5|95.6|95.54|95.6|95.54|95.58|95.5|8440
1613380990000|2021-02-15 09:23:10||95.52||95.52||95.52||95.52|494
1613381000000|2021-02-15 09:23:20|95.62|95.54|95.66|95.58|95.66|95.58|95.62|95.54|1616
1613381010000|2021-02-15 09:23:30|95.64|95.56|95.64|95.56|95.64|95.58|95.64|95.54|2177
1613381020000|2021-02-15 09:23:40|95.62|95.54|95.62|95.54|95.64|95.58|95.58|95.52|7113
1613381030000|2021-02-15 09:23:50|95.64|95.56|95.7|95.64|95.7|95.64|95.62|95.54|7268
1613381040000|2021-02-15 09:24:00|95.72|95.66|95.72|95.66|95.82|95.7|95.72|95.66|24563
1613381050000|2021-02-15 09:24:10|95.7|95.64|95.66|95.58|95.7|95.64|95.66|95.56|16766
1613381060000|2021-02-15 09:24:20|95.64|95.56|95.58|95.5|95.64|95.56|95.58|95.5|12049
1613381070000|2021-02-15 09:24:30|95.56|95.48|95.54|95.5|95.56|95.5|95.48|95.44|18194
1613381080000|2021-02-15 09:24:40|95.56|95.52|95.66|95.6|95.7|95.6|95.56|95.52|2775
1613381090000|2021-02-15 09:24:50|||||||||6727
1613381100000|2021-02-15 09:25:00|95.64|95.58|95.62|95.56|95.66|95.6|95.6|95.56|13738
1613381110000|2021-02-15 09:25:10|95.64|95.58|95.84|95.76|95.88|95.76|95.64|95.58|98454
1613381120000|2021-02-15 09:25:20|95.86|95.78|95.92|95.86|95.92|95.86|95.86|95.76|16490
1613381130000|2021-02-15 09:25:30|95.94|95.88|95.98|95.88|96|95.9|95.94|95.84|28412
1613381140000|2021-02-15 09:25:40|95.96||95.96||95.96||95.96||9727
1613381150000|2021-02-15 09:25:50|95.98|95.9|96.06|96|96.1|96|95.96|95.9|131546
1613381160000|2021-02-15 09:26:00|96.04|95.96|96|95.94|96.06|96|95.98|95.94|59865
1613381170000|2021-02-15 09:26:10|95.98|95.92|95.94|95.88|95.98|95.94|95.94|95.88|27495
1613381180000|2021-02-15 09:26:20|95.92|95.82|95.86|95.8|95.92|95.82|95.86|95.8|24241
1613381190000|2021-02-15 09:26:30|95.84|95.76|95.82|95.76|95.84|95.76|95.78|95.7|8752
1613381200000|2021-02-15 09:26:40|95.84|95.78|95.86|95.76|95.96|95.82|95.84|95.76|22794
1613381210000|2021-02-15 09:26:50|95.84|95.78|95.86|95.78|95.88|95.82|95.84|95.76|12831
1613381220000|2021-02-15 09:27:00|95.84|95.76|95.84|95.74|95.84|95.76|95.76|95.72|25846
1613381230000|2021-02-15 09:27:10|95.86|95.78|95.88|95.8|95.88|95.8|95.86|95.78|18139
1613381240000|2021-02-15 09:27:20|||||||||6256
1613381250000|2021-02-15 09:27:30|95.86|95.78|95.86|95.76|95.88|95.78|95.72|95.7|20693
1613381260000|2021-02-15 09:27:40|95.84|95.74|95.82|95.7|95.84|95.74|95.82|95.7|2046
1613381270000|2021-02-15 09:27:50|95.8|95.68|95.74|95.64|95.8|95.68|95.74|95.62|14102
1613381280000|2021-02-15 09:28:00|95.72|95.62|95.7|95.62|95.74|95.62|95.7|95.6|5106
1613381290000|2021-02-15 09:28:10|95.68|95.6|95.82|95.72|95.84|95.72|95.68|95.56|56532
1613381300000|2021-02-15 09:28:20|95.8|95.7|95.76|95.68|95.8|95.7|95.76|95.66|1072
1613381310000|2021-02-15 09:28:30|95.74|95.66|95.88|95.8|95.88|95.8|95.74|95.64|4446
1613381320000|2021-02-15 09:28:40|95.86|95.78|95.8|95.72|95.86|95.78|95.8|95.7|7436
1613381330000|2021-02-15 09:28:50|95.82|95.74|95.84|95.74|95.86|95.76|95.82|95.72|34731
1613381340000|2021-02-15 09:29:00|95.82||95.86||95.86||95.82||7991
1613381350000|2021-02-15 09:29:10||95.76||95.82||95.82||95.76|4365
1613381360000|2021-02-15 09:29:20|||||||||3064
1613381370000|2021-02-15 09:29:30|95.84|95.8|95.84|95.8|95.84|95.8|95.84|95.8|5315
1613381380000|2021-02-15 09:29:40|95.82|95.76|95.76|95.72|95.82|95.76|95.76|95.72|1791
1613381390000|2021-02-15 09:29:50|95.72|95.68|95.72|95.64|95.72|95.68|95.72|95.62|3658
1613381400000|2021-02-15 09:30:00|95.7|95.62|95.86|95.76|95.88|95.78|95.7|95.6|22201
1613381410000|2021-02-15 09:30:10||95.72||95.74||95.74||95.72|27574
1613381420000|2021-02-15 09:30:20|95.82|95.78|95.76|95.66|95.86|95.78|95.76|95.66|57207
1613381430000|2021-02-15 09:30:30|95.74||95.74||95.74||95.74||3477
1613381440000|2021-02-15 09:30:40|95.78|95.7|95.86|95.78|95.88|95.8|95.78|95.7|1346
1613381450000|2021-02-15 09:30:50|95.88|95.76|95.86|95.8|95.88|95.8|95.86|95.76|820
1613381460000|2021-02-15 09:31:00|95.88||95.86||95.88||95.86||609
1613381470000|2021-02-15 09:31:10|||||||||5183
1613381480000|2021-02-15 09:31:20|95.84|95.82|95.88|95.82|95.88|95.84|95.84|95.8|6570
1613381490000|2021-02-15 09:31:30|95.86|95.8|95.86|95.8|95.86|95.8|95.86|95.8|35
1613381500000|2021-02-15 09:31:40|95.88|95.92|95.9|95.84|95.94|95.92|95.88|95.8|78573
1613381510000|2021-02-15 09:31:50|95.88|95.82|95.86|95.8|95.88|95.82|95.86|95.8|8542
1613381520000|2021-02-15 09:32:00|||||||||3000
1613381530000|2021-02-15 09:32:10|95.84|95.78|95.74|95.68|95.84|95.78|95.74|95.66|18525
1613381540000|2021-02-15 09:32:20|95.72|95.66|95.74|95.68|95.76|95.68|95.72|95.66|1653
1613381550000|2021-02-15 09:32:30|95.76|95.7|95.84|95.76|95.88|95.76|95.76|95.68|10300
1613381560000|2021-02-15 09:32:40|95.86|95.78|95.9|95.78|95.92|95.82|95.86|95.78|8428
1613381570000|2021-02-15 09:32:50|95.88|95.76|95.86|95.76|95.88|95.76|95.86|95.76|2748
1613381580000|2021-02-15 09:33:00|95.88|95.78|95.86|95.76|95.88|95.8|95.86|95.76|6148
1613381590000|2021-02-15 09:33:10|95.84|95.74|95.74|95.7|95.84|95.74|95.74|95.7|69381
1613381600000|2021-02-15 09:33:20|95.7|95.68|95.82|95.7|95.84|95.74|95.68|95.66|44850
1613381610000|2021-02-15 09:33:30|||||||||1163
1613381620000|2021-02-15 09:33:40|95.8|95.68|95.78|95.68|95.8|95.7|95.74|95.66|4868
1613381630000|2021-02-15 09:33:50|95.76|95.66|95.74|95.66|95.76|95.66|95.74|95.64|5667
1613381640000|2021-02-15 09:34:00|||||||||10377
1613381650000|2021-02-15 09:34:10|95.72|95.64|95.68|95.6|95.72|95.66|95.68|95.6|22086
1613381660000|2021-02-15 09:34:20|95.66|95.58|95.64|95.54|95.66|95.58|95.64|95.52|9630
1613381670000|2021-02-15 09:34:30|95.62|95.56|95.7|95.6|95.74|95.62|95.62|95.56|3399
1613381680000|2021-02-15 09:34:40|95.68|95.62|95.7|95.64|95.7|95.64|95.68|95.62|4139
1613381690000|2021-02-15 09:34:50|95.68|95.62|95.68|95.62|95.68|95.62|95.68|95.6|5631
1613381700000|2021-02-15 09:35:00|95.66|95.6|95.66|95.62|95.66|95.64|95.66|95.6|4094
1613381710000|2021-02-15 09:35:10|95.6|95.6|95.68|95.62|95.68|95.62|95.6|95.56|5733
1613381720000|2021-02-15 09:35:20|95.72|95.7|95.76|95.66|95.78|95.7|95.72|95.64|3382
1613381730000|2021-02-15 09:35:30|95.78|95.68|95.88|95.78|95.88|95.78|95.78|95.68|17080
1613381740000|2021-02-15 09:35:40|95.9|95.8|95.98|95.88|95.98|95.88|95.88|95.8|10975
1613381750000|2021-02-15 09:35:50|96|95.9|95.98|95.9|96|95.9|95.98|95.9|2483
1613381760000|2021-02-15 09:36:00|95.96|95.88|95.88|95.8|95.96|95.88|95.88|95.78|49587
1613381770000|2021-02-15 09:36:10|95.9|95.82|96|95.94|96|95.94|95.9|95.82|24752
1613381780000|2021-02-15 09:36:20|95.98|95.92|95.94|95.88|95.98|95.92|95.94|95.84|2732
1613381790000|2021-02-15 09:36:30|95.92|95.84|95.92|95.86|95.92|95.86|95.92|95.84|5016
1613381800000|2021-02-15 09:36:40|95.9|95.84|95.9|95.86|95.9|95.86|95.9|95.84|10149
1613381810000|2021-02-15 09:36:50||95.84||95.86||95.86||95.84|8073
1613381820000|2021-02-15 09:37:00|95.92|95.88|96.06|96|96.06|96|95.92|95.88|69634
1613381830000|2021-02-15 09:37:10|96.04|96.02|96.04|95.98|96.06|96.02|95.96|95.88|23997
1613381840000|2021-02-15 09:37:20|96.02|95.96|96.02|95.94|96.04|95.96|96.02|95.92|3043
1613381850000|2021-02-15 09:37:30|96.04|95.96|96.06|96|96.06|96|96.02|95.92|1994
1613381860000|2021-02-15 09:37:40||95.98||96||96||95.96|12862
1613381870000|2021-02-15 09:37:50|||||||||4528
1613381880000|2021-02-15 09:38:00|96.04|95.96|95.96|95.92|96.04|95.98|95.96|95.92|11329
1613381900000|2021-02-15 09:38:20|95.94|95.9|95.92|95.86|95.94|95.9|95.88|95.84|41313
1613381910000|2021-02-15 09:38:30|||||||||5336
1613381920000|2021-02-15 09:38:40|95.94|95.88|95.98|95.94|95.98|95.94|95.94|95.84|5864
1613381930000|2021-02-15 09:38:50|96|95.98|96|95.92|96.06|96.02|95.98|95.88|48454
1613381940000|2021-02-15 09:39:00|96.04|95.94|96.1|96.04|96.1|96.04|96.04|95.94|24823
1613381950000|2021-02-15 09:39:10|96.08|96|96.1|96.02|96.1|96.04|96.08|96|7596
1613381960000|2021-02-15 09:39:20|96.08|96|96.1|96.06|96.1|96.06|96.04|96|6043
1613381970000|2021-02-15 09:39:30||96.02||96.06||96.06||96.02|1409
1613381980000|2021-02-15 09:39:40||96.02||96.04||96.04||96.02|200
1613381990000|2021-02-15 09:39:50|96.12|96.08|96.38|96.3|96.4|96.3|96.12|96.08|4515
1613382000000|2021-02-15 09:40:00|96.34|96.32|96.32|96.24|96.34|96.32|96.32|96.22|9863
1613382010000|2021-02-15 09:40:10|96.3|96.26|96.3|96.26|96.32|96.26|96.3|96.22|6434
1613382020000|2021-02-15 09:40:20|96.28|96.22|96.28|96.24|96.28|96.24|96.28|96.22|63546
1613382030000|2021-02-15 09:40:30|96.26|96.22|96.2|96.16|96.26|96.22|96.2|96.12|18702
1613382040000|2021-02-15 09:40:40|96.22|96.12|96.32|96.2|96.34|96.2|96.22|96.12|25727
1613382060000|2021-02-15 09:41:00|||||||||2650
1613382070000|2021-02-15 09:41:10|96.3||96.3||96.3||96.3||2785
1613382080000|2021-02-15 09:41:20|96.28|96.16|96.26|96.18|96.28|96.2|96.26|96.14|3355
1613382090000|2021-02-15 09:41:30|96.24|96.14|96.14|96.06|96.24|96.14|96.12|96.02|6000
1613382100000|2021-02-15 09:41:40|96.18|96.08|96.26|96.18|96.28|96.18|96.18|96.08|12481
1613382110000|2021-02-15 09:41:50|96.28|96.16|96.22|96.14|96.28|96.16|96.18|96.06|41862
1613382120000|2021-02-15 09:42:00|96.12|96.1|96.16|96.1|96.2|96.12|96.12|96.06|18917
1613382130000|2021-02-15 09:42:10|96.18|96.12|96.18|96.1|96.18|96.14|96.18|96.1|8638
1613382140000|2021-02-15 09:42:20|96.16|96.08|96.14|96.04|96.16|96.08|96.14|96.02|29134
1613382150000|2021-02-15 09:42:30|96.12|96.06|96.08|96.02|96.12|96.06|96.08|96.02|2520
1613382160000|2021-02-15 09:42:40|96.12|96.04|96.08|96|96.14|96.04|96.08|96|1510
1613382170000|2021-02-15 09:42:50|96.06|96.02|96.06|96.02|96.06|96.02|96.04|96.02|4787
1613382180000|2021-02-15 09:43:00|96.02|96|95.94|95.86|96.02|96|95.84|95.82|30810
1613382190000|2021-02-15 09:43:10|||||||||58465
1613382200000|2021-02-15 09:43:20|95.9|95.84|95.94|95.86|96.02|95.92|95.84|95.74|63446
1613382210000|2021-02-15 09:43:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|11487
1613382220000|2021-02-15 09:43:40|95.94|95.86|96.04|95.94|96.14|96.04|95.94|95.86|50006
1613382230000|2021-02-15 09:43:50|96.02|95.92|95.98|95.9|96.02|95.92|95.98|95.9|28403
1613382240000|2021-02-15 09:44:00|95.96|95.92|95.96|95.9|95.96|95.92|95.96|95.9|1130
1613382250000|2021-02-15 09:44:10|95.94|95.92|96|95.92|96.06|95.92|95.94|95.9|6573
1613382260000|2021-02-15 09:44:20|95.98|95.9|95.94|95.88|95.98|95.9|95.94|95.88|4733
1613382270000|2021-02-15 09:44:30|95.92|95.86|96|95.9|96|95.9|95.9|95.84|21474
1613382280000|2021-02-15 09:44:40|95.98|95.88|95.96|95.88|96|95.9|95.96|95.86|1864
1613382290000|2021-02-15 09:44:50|95.94|95.86|95.9|95.84|95.96|95.86|95.9|95.84|1853
1613382300000|2021-02-15 09:45:00|95.88|95.82|95.9|95.82|95.9|95.82|95.82|95.72|16670
1613382310000|2021-02-15 09:45:10|95.88|95.8|95.88|95.78|95.88|95.8|95.88|95.74|2880
1613382320000|2021-02-15 09:45:20||95.8||95.78||95.8||95.78|756
1613382330000|2021-02-15 09:45:30|95.84|95.76|95.82|95.72|95.84|95.76|95.82|95.72|3919
1613382340000|2021-02-15 09:45:40|95.8|95.74|95.88|95.78|95.9|95.8|95.8|95.74|8788
1613382350000|2021-02-15 09:45:50|95.86|95.76|95.84|95.74|95.86|95.78|95.84|95.74|4847
1613382360000|2021-02-15 09:46:00|95.86|95.76|95.86|95.76|95.88|95.8|95.84|95.74|6790
1613382370000|2021-02-15 09:46:10|95.88|95.78|95.84|95.74|95.88|95.78|95.84|95.72|12492
1613382380000|2021-02-15 09:46:20|95.86|95.76|95.86|95.78|95.9|95.8|95.86|95.76|806
1613382390000|2021-02-15 09:46:30|95.84|95.76|95.84|95.76|95.86|95.76|95.84|95.74|2655
1613382400000|2021-02-15 09:46:40|95.82||95.82||95.82||95.82||10626
1613382410000|2021-02-15 09:46:50|||||||||5824
1613382420000|2021-02-15 09:47:00|95.8|95.74|95.76|95.68|95.8|95.74|95.7|95.66|19485
1613382430000|2021-02-15 09:47:10|95.78|95.66|95.66|95.58|95.78|95.66|95.64|95.56|13468
1613382440000|2021-02-15 09:47:20|95.68|95.6|95.74|95.64|95.74|95.7|95.68|95.6|7402
1613382450000|2021-02-15 09:47:30|95.72|95.62|95.68|95.58|95.72|95.62|95.68|95.56|2583
1613382460000|2021-02-15 09:47:40|95.66||95.66||95.66||95.66||14518
1613382470000|2021-02-15 09:47:50|95.64|95.6|95.72|95.62|95.72|95.62|95.64|95.6|2437
1613382480000|2021-02-15 09:48:00|95.7|95.6|95.7|95.6|95.7|95.6|95.7|95.58|928
1613382490000|2021-02-15 09:48:10|95.68||95.68||95.68||95.68||1141
1613382500000|2021-02-15 09:48:20|95.66|95.58|95.7|95.6|95.72|95.62|95.66|95.56|56748
1613382510000|2021-02-15 09:48:30|95.68||95.68||95.68||95.68||124
1613382520000|2021-02-15 09:48:40|95.66|95.58|95.64|95.58|95.7|95.6|95.6|95.56|6248
1613382530000|2021-02-15 09:48:50|95.68|95.6|95.68|95.62|95.72|95.62|95.68|95.6|5577
1613382540000|2021-02-15 09:49:00|||||||||210185
1613382550000|2021-02-15 09:49:10|95.72|95.6|95.7|95.64|95.72|95.64|95.7|95.6|23889
1613382560000|2021-02-15 09:49:20|95.72|95.7|95.68|95.6|95.74|95.7|95.68|95.58|52803
1613382570000|2021-02-15 09:49:30||95.58||95.58||95.58||95.56|1148
1613382580000|2021-02-15 09:49:40|||||||||4527
1613382590000|2021-02-15 09:49:50|95.72|95.6|95.7|95.6|95.72|95.6|95.7|95.6|6390
1613382600000|2021-02-15 09:50:00|||||||||10452
1613382620000|2021-02-15 09:50:20|||||||||6047
1613382630000|2021-02-15 09:50:30|||||||||1088
1613382640000|2021-02-15 09:50:40|95.74|95.62|95.74|95.66|95.78|95.74|95.74|95.62|72332
1613382650000|2021-02-15 09:50:50||95.68||95.68||95.68||95.68|144
1613382660000|2021-02-15 09:51:00|95.78|95.7|95.78|95.72|95.78|95.72|95.78|95.7|601
1613382670000|2021-02-15 09:51:10|95.76|95.7|95.78|95.74|95.78|95.74|95.76|95.7|15163
1613382680000|2021-02-15 09:51:20|||||||||216
1613382690000|2021-02-15 09:51:30|||||||||56837
1613382700000|2021-02-15 09:51:40|||||||||22197
1613382710000|2021-02-15 09:51:50|95.8|95.76|95.86|95.74|95.88|95.8|95.8|95.74|22493
1613382720000|2021-02-15 09:52:00||95.76||95.76||95.76||95.76|1078
1613382730000|2021-02-15 09:52:10|95.84|95.78|95.82|95.76|95.84|95.78|95.82|95.74|474
1613382740000|2021-02-15 09:52:20|||||||||6498
1613382750000|2021-02-15 09:52:30|95.8|95.74|95.76|95.7|95.8|95.74|95.76|95.7|15041
1613382760000|2021-02-15 09:52:40|95.74|95.68|95.84|95.74|95.86|95.76|95.74|95.68|24763
1613382770000|2021-02-15 09:52:50|95.86|95.76|95.88|95.78|95.9|95.8|95.86|95.76|2550
1613382780000|2021-02-15 09:53:00|||||||||5182
1613382790000|2021-02-15 09:53:10|95.86|95.76|95.88|95.78|95.9|95.8|95.86|95.76|5709
1613382800000|2021-02-15 09:53:20||95.8||95.78||95.8||95.78|15580
1613382810000|2021-02-15 09:53:30|95.86||95.8||95.86||95.8||6457
1613382820000|2021-02-15 09:53:40||95.76||95.76||95.76||95.76|3731
1613382850000|2021-02-15 09:54:10|95.78|95.74|95.76|95.72|95.78|95.74|95.76|95.68|7848
1613382860000|2021-02-15 09:54:20|95.78|95.74|95.76|95.72|95.78|95.74|95.76|95.72|1234
1613382870000|2021-02-15 09:54:30|||||||||21687
1613382880000|2021-02-15 09:54:40|95.8|95.78|95.78|95.72|95.8|95.78|95.78|95.72|38668
1613382900000|2021-02-15 09:55:00|95.8|95.74|95.8|95.74|95.8|95.74|95.8|95.74|1617
1613382910000|2021-02-15 09:55:10|95.78|95.72|95.8|95.7|95.8|95.72|95.78|95.7|10482
1613382920000|2021-02-15 09:55:20|95.82|95.72|95.96|95.86|95.98|95.86|95.82|95.72|85458
1613382930000|2021-02-15 09:55:30|95.94|95.84|95.92|95.82|95.94|95.84|95.92|95.8|6568
1613382950000|2021-02-15 09:55:50|||||||||1042
1613382960000|2021-02-15 09:56:00|95.88|95.8|95.94|95.86|95.94|95.86|95.86|95.8|15253
1613382970000|2021-02-15 09:56:10|95.92|95.88|95.94|95.88|95.94|95.92|95.92|95.86|2659
1613382980000|2021-02-15 09:56:20|||||||||201
1613383000000|2021-02-15 09:56:40|95.98|95.9|95.98|95.92|96|95.98|95.98|95.88|4785
1613383010000|2021-02-15 09:56:50|96|95.94|96.12|96.02|96.14|96.02|96|95.94|15527
1613383020000|2021-02-15 09:57:00|96.1|96|96.02|95.98|96.1|96|96.02|95.98|3304
1613383030000|2021-02-15 09:57:10|96|95.96|96.14|96.02|96.16|96.04|96|95.94|12035
1613383040000|2021-02-15 09:57:20|96.12||96.1||96.12||96.1||9796
1613383050000|2021-02-15 09:57:30|96.08|96|96.06|96|96.08|96.02|96.04|95.98|5373
1613383060000|2021-02-15 09:57:40|96.08||96.1||96.1||96.08||560
1613383070000|2021-02-15 09:57:50|96.08||96.08||96.08||96.08||25944
1613383080000|2021-02-15 09:58:00||96.02||96.02||96.02||96.02|14800
1613383090000|2021-02-15 09:58:10|96.06|96|96.06|96|96.08|96|96.02|95.94|20768
1613383100000|2021-02-15 09:58:20|96.04|95.98|96.04|95.96|96.04|95.98|96.04|95.96|1169
1613383110000|2021-02-15 09:58:30|96.02||96||96.02||96||830
1613383120000|2021-02-15 09:58:40|96.02|95.98|96.14|96.06|96.16|96.06|96.02|95.98|2868
1613383130000|2021-02-15 09:58:50|96.12|96.04|96.1|96.04|96.12|96.04|96.1|96.04|1696
1613383140000|2021-02-15 09:59:00|96.12|96.06|96.14|96.04|96.16|96.06|96.12|96.02|33843
1613383150000|2021-02-15 09:59:10|||||||||5812
1613383160000|2021-02-15 09:59:20|96.12||96.12||96.12||96.12||1769
1613383170000|2021-02-15 09:59:30|||||||||7021
1613383180000|2021-02-15 09:59:40|96.1|96.02|96.1|96|96.12|96.08|96.08|95.98|31153
1613383190000|2021-02-15 09:59:50|96.12|95.98|96.1|96|96.12|96.04|96.1|95.98|24207
1613383200000|2021-02-15 10:00:00|96.12|96.02|96.16|96.08|96.16|96.08|96.12|96.02|18406
1613383210000|2021-02-15 10:00:10|96.14|96.06|96.16|96.08|96.16|96.1|96.14|96.04|32620
1613383220000|2021-02-15 10:00:20|96.14|96.1|96.16|96.1|96.16|96.1|96.14|96.1|5562
1613383230000|2021-02-15 10:00:30|96.14|96.08|96.16|96.1|96.16|96.1|96.14|96.08|12903
1613383240000|2021-02-15 10:00:40|96.18|96.12|96.3|96.24|96.3|96.24|96.18|96.12|32690
1613383250000|2021-02-15 10:00:50|96.28|96.22|96.28|96.22|96.28|96.22|96.28|96.22|4910
1613383260000|2021-02-15 10:01:00|96.26|96.2|96.26|96.18|96.26|96.22|96.26|96.18|11604
1613383270000|2021-02-15 10:01:10|96.24|96.2|96.24|96.18|96.24|96.2|96.24|96.18|3099
1613383280000|2021-02-15 10:01:20|96.22|96.16|96.22|96.16|96.22|96.18|96.22|96.16|13262
1613383310000|2021-02-15 10:01:50|96.24|96.18|96.28|96.18|96.3|96.24|96.24|96.16|19139
1613383320000|2021-02-15 10:02:00|96.22|96.16|96.28|96.18|96.3|96.18|96.22|96.16|21151
1613383330000|2021-02-15 10:02:10|||||||||733
1613383340000|2021-02-15 10:02:20|||||||||10767
1613383350000|2021-02-15 10:02:30|||||||||750
1613383360000|2021-02-15 10:02:40|||||||||50870
1613383370000|2021-02-15 10:02:50|96.26|96.16|96.18|96.14|96.26|96.18|96.18|96.14|10475
1613383380000|2021-02-15 10:03:00|96.16|96.12|96.18|96.08|96.18|96.12|96.16|96.06|16705
1613383390000|2021-02-15 10:03:10|96.16|96.06|96.12|96.04|96.16|96.06|96.12|96.02|4265
1613383400000|2021-02-15 10:03:20|96.1||96.1||96.1||96.1||1132
1613383410000|2021-02-15 10:03:30|||||||||6195
1613383420000|2021-02-15 10:03:40|96.08||96.08||96.08||96.08||614
1613383430000|2021-02-15 10:03:50|||||||||5170
1613383440000|2021-02-15 10:04:00|96.1|96.06|96.22|96.14|96.24|96.16|96.1|96.04|14048
1613383450000|2021-02-15 10:04:10|96.24|96.16|96.24|96.16|96.24|96.16|96.24|96.16|18069
1613383460000|2021-02-15 10:04:20|96.26|96.18|96.26|96.18|96.28|96.18|96.26|96.16|5989
1613383470000|2021-02-15 10:04:30||96.16||96.14||96.16||96.14|0
1613383480000|2021-02-15 10:04:40|96.24|96.16|96.14|96.06|96.24|96.16|96.12|96.06|19604
1613383490000|2021-02-15 10:04:50|96.12|96.04|96.08|96|96.12|96.04|96.08|96|1351
1613383500000|2021-02-15 10:05:00|96.06|95.98|96.06|95.98|96.06|95.98|96.06|95.98|63574
1613383510000|2021-02-15 10:05:10|96.04|95.96|96.02|95.96|96.04|95.96|96.02|95.96|19202
1613383530000|2021-02-15 10:05:30|96|96|96|95.96|96.04|96.02|96|95.96|7417
1613383540000|2021-02-15 10:05:40|96.04|95.98|96.02|95.96|96.06|96|96|95.96|22014
1613383550000|2021-02-15 10:05:50|96.04|96|96|95.96|96.06|96|96|95.96|17582
1613383560000|2021-02-15 10:06:00|96.04|95.98|96|95.96|96.04|95.98|96|95.96|20190
1613383570000|2021-02-15 10:06:10|96.04|95.98|96.08|96.04|96.08|96.04|96|95.96|24010
1613383600000|2021-02-15 10:06:40|96.06|96.02|95.96|95.88|96.06|96.02|95.96|95.86|39131
1613383610000|2021-02-15 10:06:50|95.94|95.86|95.92|95.86|95.94|95.88|95.92|95.86|3539
1613383620000|2021-02-15 10:07:00|95.94|95.88|95.92|95.86|96.04|95.94|95.92|95.86|25724
1613383630000|2021-02-15 10:07:10|95.9|95.84|95.86|95.8|95.9|95.84|95.86|95.8|11429
1613383640000|2021-02-15 10:07:20|||||||||195
1613383650000|2021-02-15 10:07:30|95.84||95.84||95.84||95.84||11739
1613383660000|2021-02-15 10:07:40|95.86||95.86||95.86||95.86||3468
1613383670000|2021-02-15 10:07:50|95.84|95.78|95.82|95.76|95.84|95.78|95.82|95.74|22755
1613383680000|2021-02-15 10:08:00|95.8|95.78|95.86|95.8|95.86|95.8|95.8|95.76|2666
1613383690000|2021-02-15 10:08:10|95.84|95.78|95.82|95.76|95.84|95.78|95.82|95.76|3422
1613383700000|2021-02-15 10:08:20||95.8||95.76||95.8||95.76|5165
1613383720000|2021-02-15 10:08:40|||||||||8877
1613383730000|2021-02-15 10:08:50|||||||||5166
1613383740000|2021-02-15 10:09:00|95.8|95.74|95.76|95.72|95.8|95.74|95.76|95.72|11463
1613383750000|2021-02-15 10:09:10|95.78|95.74|95.8|95.72|95.84|95.74|95.78|95.72|27854
1613383760000|2021-02-15 10:09:20|95.76|95.7|95.72|95.64|95.76|95.7|95.7|95.64|10818
1613383770000|2021-02-15 10:09:30|95.7||95.7||95.7||95.7||77
1613383780000|2021-02-15 10:09:40|95.72|95.66|95.74|95.66|95.74|95.66|95.72|95.66|17339
1613383790000|2021-02-15 10:09:50|95.72|95.64|95.68|95.64|95.72|95.64|95.68|95.64|5214
1613383800000|2021-02-15 10:10:00|95.66|95.62|95.62|95.56|95.68|95.62|95.62|95.52|29962
1613383810000|2021-02-15 10:10:10|||||||||500
1613383820000|2021-02-15 10:10:20|95.66|95.58|95.68|95.6|95.68|95.64|95.66|95.58|13646
1613383830000|2021-02-15 10:10:30|95.66|95.58|95.64|95.56|95.68|95.58|95.64|95.56|1249
1613383850000|2021-02-15 10:10:50|95.62||95.62||95.62||95.62||94
1613383860000|2021-02-15 10:11:00|||||||||10888
1613383870000|2021-02-15 10:11:10|95.6|95.54|95.62|95.56|95.62|95.58|95.56|95.5|60629
1613383880000|2021-02-15 10:11:20||95.54||95.54||95.58||95.54|6501
1613383890000|2021-02-15 10:11:30||95.56||95.56||95.56||95.56|2605
1613383900000|2021-02-15 10:11:40|||||||||6590
1613383910000|2021-02-15 10:11:50|||||||||3680
1613383920000|2021-02-15 10:12:00|95.6|95.54|95.6|95.54|95.62|95.54|95.6|95.52|1973
1613383930000|2021-02-15 10:12:10|95.62|95.56|95.6|95.54|95.62|95.56|95.6|95.54|40
1613383940000|2021-02-15 10:12:20|||||||||3000
1613383950000|2021-02-15 10:12:30|95.62|95.56|95.62|95.56|95.62|95.56|95.62|95.54|3042
1613383960000|2021-02-15 10:12:40||95.54||95.54||95.54||95.54|5286
1613383970000|2021-02-15 10:12:50|95.6|95.52|95.6|95.52|95.6|95.52|95.58|95.52|4866
1613383980000|2021-02-15 10:13:00|95.58|95.5|95.56|95.5|95.58|95.5|95.54|95.5|4212
1613383990000|2021-02-15 10:13:10|95.58||95.54||95.58||95.54||841
1613384000000|2021-02-15 10:13:20|||||||||2815
1613384010000|2021-02-15 10:13:30|95.58|95.52|95.6|95.52|95.62|95.56|95.58|95.52|5354
1613384030000|2021-02-15 10:13:50|95.62|95.54|95.58|95.52|95.62|95.54|95.58|95.52|12807
1613384040000|2021-02-15 10:14:00|95.56|95.5|95.56|95.5|95.56|95.52|95.54|95.46|30666
1613384050000|2021-02-15 10:14:10|||||||||11951
1613384070000|2021-02-15 10:14:30|95.58|95.52|95.62|95.54|95.62|95.56|95.58|95.52|2406
1613384080000|2021-02-15 10:14:40||95.52||95.58||95.58||95.52|562
1613384090000|2021-02-15 10:14:50|95.66|95.6|95.68|95.62|95.68|95.62|95.66|95.6|7659
1613384100000|2021-02-15 10:15:00|95.7|95.64|95.72|95.64|95.78|95.68|95.7|95.64|13998
1613384110000|2021-02-15 10:15:10|95.7|95.66|95.8|95.72|95.82|95.72|95.7|95.64|26705
1613384120000|2021-02-15 10:15:20||95.7||95.72||95.72||95.7|1466
1613384130000|2021-02-15 10:15:30|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|5632
1613384140000|2021-02-15 10:15:40|95.76|95.68|95.74|95.68|95.76|95.68|95.74|95.68|1269
1613384150000|2021-02-15 10:15:50|95.72|95.66|95.7|95.64|95.72|95.66|95.7|95.64|6494
1613384160000|2021-02-15 10:16:00|95.68|95.62|95.66|95.6|95.72|95.68|95.66|95.6|15143
1613384170000|2021-02-15 10:16:10|95.64|95.56|95.64|95.58|95.64|95.58|95.64|95.56|24809
1613384180000|2021-02-15 10:16:20|95.62|95.56|95.62|95.5|95.62|95.56|95.62|95.5|1826
1613384190000|2021-02-15 10:16:30|95.6|95.52|95.56|95.5|95.6|95.54|95.56|95.48|35190
1613384200000|2021-02-15 10:16:40|||||||||1291
1613384210000|2021-02-15 10:16:50|||||||||17506
1613384220000|2021-02-15 10:17:00|95.54|95.48|95.52|95.46|95.54|95.5|95.5|95.46|13628
1613384230000|2021-02-15 10:17:10|95.5|95.44|95.5|95.42|95.5|95.44|95.5|95.4|3692
1613384240000|2021-02-15 10:17:20|95.48|95.4|95.46|95.4|95.5|95.46|95.46|95.4|17659
1613384250000|2021-02-15 10:17:30|95.4|95.38|95.32|95.24|95.4|95.38|95.32|95.24|13277
1613384260000|2021-02-15 10:17:40|95.36|95.26|95.32|95.26|95.36|95.26|95.32|95.26|193
1613384270000|2021-02-15 10:17:50|95.3||95.3||95.3||95.3||0
1613384280000|2021-02-15 10:18:00|95.28|95.24|95.26|95.22|95.28|95.24|95.26|95.22|5438
1613384290000|2021-02-15 10:18:10|95.28|95.24|95.4|95.3|95.4|95.32|95.26|95.22|3971
1613384300000|2021-02-15 10:18:20|95.42|95.32|95.4|95.36|95.46|95.36|95.4|95.32|1471
1613384310000|2021-02-15 10:18:30|||||||||37777
1613384320000|2021-02-15 10:18:40|95.38|95.34|95.4|95.34|95.4|95.34|95.38|95.32|4974
1613384330000|2021-02-15 10:18:50|||||||||58931
1613384340000|2021-02-15 10:19:00|95.38|95.32|95.3|95.22|95.38|95.32|95.28|95.22|13171
1613384350000|2021-02-15 10:19:10|95.28|95.24|95.34|95.24|95.36|95.3|95.28|95.22|16199
1613384360000|2021-02-15 10:19:20|95.32|95.22|95.32|95.24|95.32|95.24|95.3|95.22|22653
1613384370000|2021-02-15 10:19:30|95.3|95.26|95.36|95.3|95.36|95.3|95.3|95.26|4496
1613384380000|2021-02-15 10:19:40|95.34|95.28|95.34|95.3|95.34|95.3|95.34|95.28|5208
1613384390000|2021-02-15 10:19:50|95.38|95.32|95.4|95.34|95.46|95.38|95.38|95.32|5741
1613384400000|2021-02-15 10:20:00|95.44|95.36|95.42|95.34|95.5|95.4|95.42|95.34|4588
1613384410000|2021-02-15 10:20:10|95.4|95.32|95.34|95.28|95.4|95.32|95.34|95.28|27567
1613384420000|2021-02-15 10:20:20|95.36|95.3|95.36|95.28|95.38|95.3|95.36|95.28|2300
1613384430000|2021-02-15 10:20:30|||||||||50000
1613384440000|2021-02-15 10:20:40|||||||||11932
1613384450000|2021-02-15 10:20:50|||||||||12805
1613384460000|2021-02-15 10:21:00|95.32|95.26|95.28|95.24|95.32|95.26|95.28|95.24|2859
1613384470000|2021-02-15 10:21:10|95.26|95.22|95.26|95.22|95.28|95.22|95.26|95.22|7163
1613384480000|2021-02-15 10:21:20|95.28|95.24|95.28|95.22|95.28|95.24|95.28|95.22|6760
1613384490000|2021-02-15 10:21:30|95.26||95.26||95.26||95.26||1652
1613384500000|2021-02-15 10:21:40|95.28|95.24|95.28|95.24|95.28|95.24|95.28|95.24|1708
1613384510000|2021-02-15 10:21:50|95.32|95.22|95.32|95.26|95.32|95.28|95.3|95.22|32965
1613384520000|2021-02-15 10:22:00|95.36|95.28|95.36|95.26|95.38|95.32|95.36|95.26|14379
1613384530000|2021-02-15 10:22:10||95.28||95.28||95.28||95.28|5449
1613384540000|2021-02-15 10:22:20|95.34||95.34||95.34||95.34||6706
1613384550000|2021-02-15 10:22:30|95.32|95.26|95.28|95.22|95.34|95.26|95.28|95.22|31509
1613384560000|2021-02-15 10:22:40||95.2||95.22||95.22||95.2|3074
1613384570000|2021-02-15 10:22:50|95.26|95.26|95.3|95.24|95.3|95.26|95.26|95.22|1011
1613384580000|2021-02-15 10:23:00|95.32|95.26|95.42|95.34|95.44|95.36|95.32|95.26|16923
1613384590000|2021-02-15 10:23:10|||||||||20000
1613384600000|2021-02-15 10:23:20|95.4|95.32|95.4|95.34|95.4|95.34|95.4|95.32|14829
1613384610000|2021-02-15 10:23:30|||||||||510
1613384620000|2021-02-15 10:23:40||95.36||95.36||95.36||95.36|3552
1613384630000|2021-02-15 10:23:50|95.42|95.38|95.48|95.4|95.5|95.4|95.42|95.38|2172
1613384640000|2021-02-15 10:24:00|95.46|95.38|95.46|95.38|95.46|95.38|95.46|95.38|60641
1613384650000|2021-02-15 10:24:10|95.44|95.4|95.44|95.36|95.5|95.44|95.44|95.36|65449
1613384660000|2021-02-15 10:24:20|95.42||95.4||95.44||95.4||6458
1613384670000|2021-02-15 10:24:30|||||||||338
1613384680000|2021-02-15 10:24:40|95.38|95.32|95.36|95.3|95.38|95.32|95.36|95.3|3859
1613384690000|2021-02-15 10:24:50|95.38|95.32|95.44|95.36|95.44|95.38|95.38|95.32|5256
1613384700000|2021-02-15 10:25:00|95.46|95.38|95.5|95.44|95.5|95.46|95.46|95.38|2302
1613384710000|2021-02-15 10:25:10|95.48|95.42|95.5|95.42|95.5|95.42|95.48|95.38|5083
1613384720000|2021-02-15 10:25:20|95.48|95.4|95.44|95.34|95.48|95.4|95.44|95.34|2496
1613384730000|2021-02-15 10:25:30|95.46|95.36|95.46|95.38|95.46|95.38|95.44|95.36|945
1613384740000|2021-02-15 10:25:40|95.44|95.36|95.42|95.36|95.46|95.38|95.42|95.36|2500
1613384750000|2021-02-15 10:25:50|95.44|95.38|95.48|95.4|95.5|95.44|95.44|95.38|1738
1613384760000|2021-02-15 10:26:00|95.5|95.42|95.5|95.44|95.5|95.44|95.5|95.42|1063
1613384770000|2021-02-15 10:26:10|95.48|95.4|95.44|95.36|95.48|95.4|95.42|95.36|7015
1613384780000|2021-02-15 10:26:20|95.42|95.34|95.42|95.32|95.42|95.34|95.42|95.32|22
1613384790000|2021-02-15 10:26:30||95.34||95.34||95.34||95.34|18964
1613384800000|2021-02-15 10:26:40|||||||||500
1613384810000|2021-02-15 10:26:50|||||||||1564
1613384820000|2021-02-15 10:27:00|95.4|95.32|95.38|95.3|95.4|95.32|95.38|95.3|10514
1613384830000|2021-02-15 10:27:10|95.36|95.32|95.36|95.3|95.36|95.32|95.36|95.3|525
1613384840000|2021-02-15 10:27:20|95.34||95.34||95.34||95.34||1917
1613384850000|2021-02-15 10:27:30|95.32|95.28|95.24|95.16|95.32|95.28|95.24|95.14|2385
1613384860000|2021-02-15 10:27:40|||||||||27490
1613384870000|2021-02-15 10:27:50|95.26|95.18|95.32|95.24|95.34|95.26|95.26|95.18|7242
1613384880000|2021-02-15 10:28:00|95.34|95.26|95.36|95.28|95.38|95.32|95.32|95.26|22774
1613384890000|2021-02-15 10:28:10|95.38|95.3|95.36|95.28|95.38|95.3|95.36|95.28|5256
1613384900000|2021-02-15 10:28:20|95.34|95.26|95.32|95.26|95.34|95.28|95.32|95.22|9570
1613384910000|2021-02-15 10:28:30||95.28||95.26||95.28||95.26|183
1613384920000|2021-02-15 10:28:40|95.3|95.24|95.28|95.24|95.3|95.24|95.28|95.24|1157
1613384930000|2021-02-15 10:28:50|95.26|95.2|95.24|95.18|95.26|95.2|95.2|95.18|20053
1613384940000|2021-02-15 10:29:00|95.26|95.2|95.26|95.18|95.26|95.2|95.26|95.18|100
1613384950000|2021-02-15 10:29:10|95.24||95.24||95.24||95.24||5004
1613384960000|2021-02-15 10:29:20|||||||||2799
1613384970000|2021-02-15 10:29:30|95.26|95.2|95.28|95.22|95.28|95.22|95.26|95.18|2362
1613384980000|2021-02-15 10:29:40|95.3|95.24|95.34|95.26|95.36|95.26|95.3|95.24|1218
1613384990000|2021-02-15 10:29:50|||||||||5000
1613385000000|2021-02-15 10:30:00|95.32|95.24|95.38|95.28|95.38|95.28|95.26|95.22|6375
1613385010000|2021-02-15 10:30:10|95.36|95.3|95.38|95.32|95.44|95.34|95.36|95.3|11100
1613385020000|2021-02-15 10:30:20|95.4|95.3|95.32|95.22|95.4|95.3|95.28|95.22|10585
1613385030000|2021-02-15 10:30:30|95.3|95.24|95.3|95.26|95.3|95.26|95.3|95.24|10954
1613385040000|2021-02-15 10:30:40|||||||||1244
1613385060000|2021-02-15 10:31:00|||||||||400
1613385070000|2021-02-15 10:31:10|||||||||248
1613385080000|2021-02-15 10:31:20|||||||||5000
1613385090000|2021-02-15 10:31:30|95.34|95.28|95.36|95.28|95.38|95.3|95.34|95.28|26042
1613385100000|2021-02-15 10:31:40|95.38|95.3|95.36|95.28|95.38|95.3|95.32|95.28|2384
1613385110000|2021-02-15 10:31:50|95.34|95.3|95.36|95.3|95.4|95.3|95.34|95.3|3515
1613385120000|2021-02-15 10:32:00|||||||||3146
1613385130000|2021-02-15 10:32:10|95.38|95.32|95.5|95.42|95.5|95.44|95.38|95.32|5543
1613385140000|2021-02-15 10:32:20|95.48|95.4|95.46|95.38|95.48|95.4|95.46|95.38|2894
1613385160000|2021-02-15 10:32:40|95.44||95.44||95.44||95.44||10242
1613385180000|2021-02-15 10:33:00|||||||||8534
1613385190000|2021-02-15 10:33:10|95.42|95.36|95.38|95.34|95.44|95.36|95.38|95.34|18633
1613385200000|2021-02-15 10:33:20|95.36|95.32|95.36|95.32|95.36|95.32|95.36|95.32|1424
1613385220000|2021-02-15 10:33:40|||||||||3121
1613385230000|2021-02-15 10:33:50|95.38|95.34|95.44|95.36|95.44|95.42|95.38|95.34|11901
1613385240000|2021-02-15 10:34:00|95.42|95.4|95.48|95.4|95.48|95.42|95.42|95.4|1267
1613385260000|2021-02-15 10:34:20||95.42||95.42||95.42||95.42|47210
1613385270000|2021-02-15 10:34:30|||||||||1981
1613385280000|2021-02-15 10:34:40|95.4|95.4|95.46|95.38|95.48|95.42|95.4|95.38|49792
1613385300000|2021-02-15 10:35:00|95.42|95.36|95.42|95.38|95.46|95.38|95.42|95.36|4417
1613385310000|2021-02-15 10:35:10|||||||||250
1613385330000|2021-02-15 10:35:30|95.4|95.4|95.4|95.36|95.42|95.4|95.4|95.36|20197
1613385350000|2021-02-15 10:35:50|95.38|95.34|95.38|95.32|95.38|95.34|95.38|95.32|1957
1613385360000|2021-02-15 10:36:00|95.42|95.34|95.46|95.38|95.48|95.4|95.42|95.34|2965
1613385370000|2021-02-15 10:36:10||95.4||95.4||95.4||95.4|220
1613385380000|2021-02-15 10:36:20|95.44|95.38|95.46|95.38|95.46|95.38|95.44|95.36|5296
1613385390000|2021-02-15 10:36:30|95.44|95.36|95.44|95.36|95.44|95.36|95.42|95.36|4105
1613385400000|2021-02-15 10:36:40|95.46|95.38|95.5|95.42|95.5|95.42|95.46|95.38|3825
1613385410000|2021-02-15 10:36:50|95.48|95.4|95.48|95.42|95.48|95.42|95.48|95.4|3169
1613385420000|2021-02-15 10:37:00|||||||||4020
1613385430000|2021-02-15 10:37:10||95.4||95.42||95.42||95.4|1260
1613385440000|2021-02-15 10:37:20||95.4||95.4||95.4||95.4|5058
1613385450000|2021-02-15 10:37:30||95.42||95.42||95.42||95.42|1327
1613385460000|2021-02-15 10:37:40|||||||||11524
1613385470000|2021-02-15 10:37:50||95.4||95.4||95.4||95.4|3030
1613385480000|2021-02-15 10:38:00|95.5|95.42|95.52|95.5|95.54|95.5|95.5|95.42|6670
1613385490000|2021-02-15 10:38:10|95.54||95.52||95.54||95.52||755
1613385500000|2021-02-15 10:38:20|95.54|95.52|95.54|95.5|95.54|95.52|95.52|95.5|11400
1613385510000|2021-02-15 10:38:30|95.52||95.52||95.52||95.52||1016
1613385520000|2021-02-15 10:38:40|95.54|95.52|95.54|95.5|95.54|95.52|95.54|95.5|5568
1613385530000|2021-02-15 10:38:50|||||||||6670
1613385540000|2021-02-15 10:39:00|||||||||815
1613385560000|2021-02-15 10:39:20|||||||||5418
1613385570000|2021-02-15 10:39:30|95.52|95.48|95.5|95.48|95.52|95.48|95.5|95.48|6692
1613385580000|2021-02-15 10:39:40|95.52|95.46|95.54|95.48|95.54|95.48|95.52|95.46|3292
1613385590000|2021-02-15 10:39:50|95.52|95.46|95.56|95.5|95.58|95.5|95.52|95.42|25900
1613385600000|2021-02-15 10:40:00|95.58|95.52|95.96|95.92|95.98|95.92|95.58|95.52|55218
1613385610000|2021-02-15 10:40:10|95.94|95.88|95.94|95.86|95.98|95.88|95.94|95.84|6099
1613385620000|2021-02-15 10:40:20|95.92|95.84|95.88|95.82|95.92|95.84|95.88|95.76|3010
1613385640000|2021-02-15 10:40:40|||||||||785
1613385650000|2021-02-15 10:40:50|95.9|95.84|95.84|95.78|95.92|95.84|95.82|95.78|39317
1613385660000|2021-02-15 10:41:00|95.82|95.76|95.78|95.72|95.82|95.76|95.78|95.72|6511
1613385670000|2021-02-15 10:41:10|95.76|95.7|95.76|95.66|95.76|95.7|95.76|95.64|7903
1613385680000|2021-02-15 10:41:20|||||||||5222
1613385690000|2021-02-15 10:41:30|95.74||95.74||95.74||95.74||0
1613385700000|2021-02-15 10:41:40|95.76|95.68|95.76|95.68|95.82|95.7|95.76|95.68|3852
1613385710000|2021-02-15 10:41:50|95.74||95.74||95.74||95.74||0
1613385740000|2021-02-15 10:42:20|95.76|95.7|95.76|95.7|95.76|95.7|95.74|95.7|5993
1613385750000|2021-02-15 10:42:30|95.78|95.68|95.76|95.68|95.78|95.68|95.76|95.68|0
1613385770000|2021-02-15 10:42:50|95.74||95.74||95.74||95.74||689
1613385780000|2021-02-15 10:43:00|95.72|95.7|95.72|95.68|95.72|95.7|95.72|95.68|4057
1613385790000|2021-02-15 10:43:10|95.7|95.64|95.7|95.64|95.74|95.68|95.68|95.62|179447
1613385800000|2021-02-15 10:43:20|95.68|95.62|95.68|95.62|95.7|95.64|95.68|95.62|1144
1613385820000|2021-02-15 10:43:40||95.64||95.64||95.64||95.64|657
1613385830000|2021-02-15 10:43:50|95.7|95.62|95.7|95.62|95.7|95.62|95.7|95.62|1573
1613385840000|2021-02-15 10:44:00|95.68||95.66||95.68||95.66||2493
1613385850000|2021-02-15 10:44:10|||||||||6634
1613385860000|2021-02-15 10:44:20|||||||||3526
1613385870000|2021-02-15 10:44:30|95.64|95.6|95.64|95.58|95.64|95.6|95.64|95.56|4619
1613385880000|2021-02-15 10:44:40|95.62|95.56|95.62|95.56|95.64|95.56|95.62|95.54|2106
1613385890000|2021-02-15 10:44:50|||||||||5156
1613385900000|2021-02-15 10:45:00|95.48|95.54|95.56|95.48|95.6|95.54|95.48|95.46|154352
1613385910000|2021-02-15 10:45:10|95.58|95.5|95.46|95.42|95.62|95.5|95.46|95.4|19663
1613385920000|2021-02-15 10:45:20|95.44|95.4|95.44|95.38|95.44|95.4|95.44|95.38|3580
1613385930000|2021-02-15 10:45:30||95.36||95.36||95.36||95.36|0
1613385940000|2021-02-15 10:45:40|95.42||95.42||95.42||95.42||11604
1613385950000|2021-02-15 10:45:50|95.4|95.34|95.32|95.26|95.4|95.34|95.32|95.26|14133
1613385960000|2021-02-15 10:46:00|95.3|95.24|95.42|95.34|95.42|95.34|95.3|95.24|19913
1613385970000|2021-02-15 10:46:10|95.4|95.32|95.4|95.34|95.4|95.34|95.4|95.32|3
1613385980000|2021-02-15 10:46:20|||||||||100
1613385990000|2021-02-15 10:46:30|95.38|95.32|95.44|95.34|95.48|95.38|95.38|95.3|22886
1613386000000|2021-02-15 10:46:40|95.42|95.32|95.38|95.34|95.42|95.34|95.38|95.32|4950
1613386040000|2021-02-15 10:47:20|95.36|95.32|95.22|95.16|95.36|95.32|95.22|95.16|10297
1613386050000|2021-02-15 10:47:30|95.24|95.18|95.22|95.16|95.26|95.18|95.22|95.16|10063
1613386060000|2021-02-15 10:47:40|||||||||5384
1613386070000|2021-02-15 10:47:50|95.2|95.14|95.16|95.1|95.2|95.14|95.14|95.1|13964
1613386080000|2021-02-15 10:48:00|95.14|95.08|95.12|95.06|95.16|95.08|95.12|95.04|2513
1613386090000|2021-02-15 10:48:10|95.1|95.04|95.1|95.02|95.1|95.04|95.1|95.02|385
1613386100000|2021-02-15 10:48:20||95||95.02||95.02||95|8029
1613386110000|2021-02-15 10:48:30|95.08|95|95.08|95|95.08|95.02|95.08|95|106765
1613386120000|2021-02-15 10:48:40|95.06||95.06||95.06||95.06||78
1613386130000|2021-02-15 10:48:50|95.08|95.02|95.06|95|95.08|95.02|95.06|95|1192
1613386150000|2021-02-15 10:49:10|95.04|94.98|95.12|95.02|95.12|95.02|95.04|94.96|18017
1613386160000|2021-02-15 10:49:20|95.1|95|95.02|94.96|95.1|95|95.02|94.96|34218
1613386170000|2021-02-15 10:49:30|95||95||95.02||95||557
1613386180000|2021-02-15 10:49:40|95.02|94.98|95.02|94.96|95.02|94.98|95.02|94.96|8479
1613386190000|2021-02-15 10:49:50|||||||||1034
1613386200000|2021-02-15 10:50:00|||||||||1273
1613386210000|2021-02-15 10:50:10|95|94.94|95|94.92|95|94.94|95|94.92|2239
1613386220000|2021-02-15 10:50:20|94.98|94.9|94.86|94.8|94.98|94.9|94.86|94.8|25474
1613386230000|2021-02-15 10:50:30|94.88|94.82|94.9|94.82|94.92|94.82|94.88|94.8|8753
1613386240000|2021-02-15 10:50:40|94.92|94.8|94.7|94.66|94.92|94.8|94.7|94.66|24984
1613386250000|2021-02-15 10:50:50|94.68|94.64|94.8|94.7|94.82|94.74|94.66|94.64|24398
1613386260000|2021-02-15 10:51:00|94.78|94.68|94.78|94.7|94.8|94.7|94.78|94.68|11553
1613386270000|2021-02-15 10:51:10|94.76|94.68|94.78|94.7|94.8|94.72|94.74|94.68|4890
1613386290000|2021-02-15 10:51:30|94.76||94.76||94.76||94.74||514
1613386300000|2021-02-15 10:51:40|94.74|94.72|94.76|94.7|94.78|94.72|94.74|94.7|4751
1613386310000|2021-02-15 10:51:50|||||||||51037
1613386320000|2021-02-15 10:52:00|94.78|94.8|94.8|94.74|94.82|94.8|94.78|94.7|59604
1613386330000|2021-02-15 10:52:10|94.78||94.8||94.8||94.78||0
1613386340000|2021-02-15 10:52:20|94.78||94.8||94.8||94.78||66
1613386350000|2021-02-15 10:52:30|94.78||94.78||94.8||94.78||3192
1613386370000|2021-02-15 10:52:50|||||||||3656
1613386380000|2021-02-15 10:53:00|94.74|94.72|94.68|94.64|94.74|94.72|94.68|94.64|29114
1613386390000|2021-02-15 10:53:10|||||||||512
1613386400000|2021-02-15 10:53:20|94.66|94.62|94.62|94.6|94.66|94.62|94.62|94.6|19317
1613386410000|2021-02-15 10:53:30|94.6|94.56|94.56|94.5|94.6|94.56|94.56|94.5|1123
1613386420000|2021-02-15 10:53:40|||||||||3000
1613386430000|2021-02-15 10:53:50|94.54|94.48|94.52|94.44|94.54|94.5|94.5|94.44|42501
1613386440000|2021-02-15 10:54:00|94.54|94.46|94.64|94.6|94.66|94.62|94.54|94.46|62048
1613386450000|2021-02-15 10:54:10|94.62|94.58|94.6|94.52|94.62|94.58|94.58|94.5|39503
1613386460000|2021-02-15 10:54:20|94.58||94.58||94.58||94.58||19880
1613386470000|2021-02-15 10:54:30|94.6|94.54|94.7|94.6|94.7|94.6|94.6|94.54|11265
1613386480000|2021-02-15 10:54:40|94.68|94.58|94.62|94.54|94.7|94.58|94.62|94.54|26074
1613386490000|2021-02-15 10:54:50|94.6||94.6||94.6||94.6||3867
1613386500000|2021-02-15 10:55:00|94.62|94.56|94.7|94.58|94.7|94.6|94.62|94.56|11450
1613386510000|2021-02-15 10:55:10|94.68|94.6|94.68|94.62|94.68|94.62|94.66|94.6|4168
1613386520000|2021-02-15 10:55:20|94.7|94.64|94.72|94.62|94.74|94.68|94.7|94.62|11986
1613386530000|2021-02-15 10:55:30||94.6||94.62||94.62||94.6|2649
1613386540000|2021-02-15 10:55:40|94.7||94.7||94.74||94.68||1412
1613386550000|2021-02-15 10:55:50|94.68|94.64|94.68|94.64|94.68|94.64|94.68|94.64|0
1613386560000|2021-02-15 10:56:00|94.66|94.66|94.7|94.64|94.7|94.66|94.66|94.62|4254
1613386570000|2021-02-15 10:56:10|||||||||516
1613386590000|2021-02-15 10:56:30|94.72|94.66|94.72|94.64|94.74|94.68|94.72|94.64|18305
1613386600000|2021-02-15 10:56:40|94.68|94.62|94.62|94.56|94.68|94.62|94.62|94.56|29782
1613386610000|2021-02-15 10:56:50|94.64|94.54|94.62|94.54|94.64|94.54|94.62|94.52|2124
1613386620000|2021-02-15 10:57:00|94.6|94.52|94.62|94.54|94.64|94.56|94.6|94.52|21849
1613386630000|2021-02-15 10:57:10|94.64|94.56|94.52|94.5|94.64|94.56|94.52|94.5|20990
1613386640000|2021-02-15 10:57:20|94.56||94.54||94.56||94.54||13016
1613386650000|2021-02-15 10:57:30|||||||||833
1613386690000|2021-02-15 10:58:10|94.58|94.52|94.56|94.5|94.6|94.54|94.56|94.5|9409
1613386700000|2021-02-15 10:58:20|||||||||31633
1613386710000|2021-02-15 10:58:30||94.52||94.52||94.52||94.52|570
1613386720000|2021-02-15 10:58:40|94.54|94.5|94.54|94.5|94.54|94.5|94.54|94.5|3900
1613386730000|2021-02-15 10:58:50|||||||||250
1613386740000|2021-02-15 10:59:00|94.56|94.52|94.64|94.58|94.66|94.58|94.56|94.52|16526
1613386750000|2021-02-15 10:59:10|94.62|94.56|94.6|94.54|94.62|94.56|94.6|94.54|1685
1613386760000|2021-02-15 10:59:20|94.58|94.52|94.56|94.5|94.58|94.52|94.56|94.5|4670
1613386770000|2021-02-15 10:59:30|94.54|94.48|94.52|94.46|94.54|94.48|94.52|94.46|2562
1613386780000|2021-02-15 10:59:40|94.54|94.48|94.54|94.46|94.56|94.48|94.54|94.46|4789
1613386790000|2021-02-15 10:59:50|94.52||94.52||94.52||94.52||13269
1613386800000|2021-02-15 11:00:00|94.5||94.5||94.52||94.5||9086
1613386810000|2021-02-15 11:00:10|||||||||4542
1613386820000|2021-02-15 11:00:20|94.52|94.48|94.54|94.5|94.54|94.5|94.52|94.48|13815
1613386830000|2021-02-15 11:00:30|||||||||869
1613386850000|2021-02-15 11:00:50|||||||||20000
1613386860000|2021-02-15 11:01:00|94.56|94.52|94.6|94.52|94.62|94.52|94.54|94.52|8932
1613386870000|2021-02-15 11:01:10|94.62|94.54|94.66|94.58|94.66|94.58|94.62|94.54|2
1613386880000|2021-02-15 11:01:20|94.68|94.6|94.62|94.54|94.68|94.6|94.62|94.52|9028
1613386890000|2021-02-15 11:01:30|94.64|94.56|94.62|94.54|94.64|94.56|94.62|94.54|11279
1613386900000|2021-02-15 11:01:40|94.6|94.56|94.6|94.56|94.64|94.56|94.6|94.56|10303
1613386910000|2021-02-15 11:01:50|94.64|94.58|94.66|94.58|94.68|94.6|94.64|94.56|25893
1613386920000|2021-02-15 11:02:00|94.64|94.56|94.62|94.56|94.64|94.56|94.62|94.56|5430
1613386930000|2021-02-15 11:02:10|||||||||31681
1613386950000|2021-02-15 11:02:30|94.6||94.6||94.6||94.6||294
1613386970000|2021-02-15 11:02:50|94.62|94.58|94.66|94.6|94.68|94.6|94.62|94.58|2230
1613386980000|2021-02-15 11:03:00|||||||||1041
1613387000000|2021-02-15 11:03:20|94.68|94.62|94.66|94.62|94.7|94.64|94.66|94.6|6607
1613387020000|2021-02-15 11:03:40|||||||||3042
1613387030000|2021-02-15 11:03:50|94.68|94.64|94.72|94.64|94.72|94.64|94.68|94.64|5446
1613387040000|2021-02-15 11:04:00|94.74||94.72||94.74||94.72||20822
1613387050000|2021-02-15 11:04:10|94.7|94.62|94.7|94.62|94.72|94.64|94.7|94.62|21272
1613387060000|2021-02-15 11:04:20|94.68|94.6|94.64|94.56|94.68|94.6|94.62|94.56|19371
1613387070000|2021-02-15 11:04:30|94.62||94.62||94.62||94.62||13252
1613387080000|2021-02-15 11:04:40|94.64||94.64||94.64||94.64||96
1613387090000|2021-02-15 11:04:50|94.62||94.62||94.64||94.62||20575
1613387100000|2021-02-15 11:05:00|94.6||94.6||94.6||94.6||16256
1613387110000|2021-02-15 11:05:10|||||||||7311
1613387120000|2021-02-15 11:05:20|94.62|94.58|94.6|94.56|94.64|94.58|94.6|94.56|12170
1613387130000|2021-02-15 11:05:30|94.58|94.54|94.58|94.52|94.6|94.54|94.58|94.5|3452
1613387150000|2021-02-15 11:05:50|||||||||1928
1613387160000|2021-02-15 11:06:00||94.54||94.52||94.54||94.52|523
1613387170000|2021-02-15 11:06:10|||||||||32703
1613387180000|2021-02-15 11:06:20|||||||||15771
1613387190000|2021-02-15 11:06:30|94.56|94.54|94.68|94.6|94.68|94.6|94.56|94.52|11645
1613387200000|2021-02-15 11:06:40|94.66|94.58|94.58|94.5|94.66|94.58|94.58|94.5|3187
1613387210000|2021-02-15 11:06:50|94.56||94.56||94.56||94.56||28916
1613387220000|2021-02-15 11:07:00|94.54|94.48|94.5|94.46|94.54|94.48|94.5|94.46|5252
1613387230000|2021-02-15 11:07:10|94.54|94.48|94.52|94.48|94.54|94.48|94.5|94.48|100
1613387240000|2021-02-15 11:07:20|||||||||1424
1613387250000|2021-02-15 11:07:30|94.54|94.5|94.56|94.5|94.56|94.5|94.54|94.5|7537
1613387260000|2021-02-15 11:07:40|94.58|94.52|94.62|94.54|94.62|94.54|94.58|94.52|25350
1613387270000|2021-02-15 11:07:50|94.64||94.62||94.64||94.62||16562
1613387280000|2021-02-15 11:08:00|94.64|94.56|94.72|94.66|94.72|94.66|94.64|94.56|0
1613387290000|2021-02-15 11:08:10|||||||||2019
1613387300000|2021-02-15 11:08:20|||||||||3139
1613387310000|2021-02-15 11:08:30|94.7|94.64|94.68|94.62|94.7|94.64|94.66|94.62|4094
1613387320000|2021-02-15 11:08:40|94.66|94.6|94.64|94.58|94.66|94.6|94.64|94.56|4815
1613387330000|2021-02-15 11:08:50|94.66||94.66||94.66||94.66||35
1613387340000|2021-02-15 11:09:00|94.64||94.64||94.64||94.64||62707
1613387350000|2021-02-15 11:09:10||94.6||94.6||94.6||94.6|10589
1613387360000|2021-02-15 11:09:20||94.58||94.58||94.58||94.58|0
1613387370000|2021-02-15 11:09:30||94.56||94.58||94.58||94.56|980
1613387390000|2021-02-15 11:09:50||94.56||94.56||94.56||94.56|1253
1613387400000|2021-02-15 11:10:00|94.66|94.58|94.72|94.64|94.74|94.66|94.66|94.58|120123
1613387410000|2021-02-15 11:10:10|94.7||94.72||94.72||94.7||0
1613387420000|2021-02-15 11:10:20|94.62|94.62|94.6|94.5|94.7|94.62|94.58|94.5|77474
1613387430000|2021-02-15 11:10:30|94.58|94.52|94.64|94.56|94.64|94.56|94.58|94.5|20182
1613387440000|2021-02-15 11:10:40|94.66|94.58|94.7|94.62|94.7|94.62|94.66|94.58|15214
1613387450000|2021-02-15 11:10:50|94.68|94.6|94.7|94.66|94.7|94.66|94.66|94.6|2875
1613387460000|2021-02-15 11:11:00|94.72|94.64|94.74|94.66|94.74|94.66|94.72|94.64|3385
1613387470000|2021-02-15 11:11:10|94.72||94.72||94.72||94.72||11569
1613387480000|2021-02-15 11:11:20|||||||||2097
1613387500000|2021-02-15 11:11:40|||||||||514
1613387510000|2021-02-15 11:11:50|||||||||7651
1613387520000|2021-02-15 11:12:00|94.74|94.68|94.78|94.72|94.78|94.72|94.74|94.68|7747
1613387530000|2021-02-15 11:12:10||94.7||94.7||94.7||94.68|1133
1613387550000|2021-02-15 11:12:30|94.8|94.72|94.9|94.82|94.92|94.82|94.8|94.72|2071
1613387560000|2021-02-15 11:12:40|94.88|94.8|94.88|94.82|94.88|94.82|94.88|94.8|0
1613387570000|2021-02-15 11:12:50|||||||||5236
1613387580000|2021-02-15 11:13:00||94.8||94.82||94.82||94.8|6110
1613387630000|2021-02-15 11:13:50|94.86|94.84|94.92|94.84|94.92|94.84|94.86|94.84|5179
1613387640000|2021-02-15 11:14:00|94.94|94.86|94.96|94.88|94.98|94.94|94.94|94.86|22951
1613387650000|2021-02-15 11:14:10|94.94||94.94||94.94||94.94||9548
1613387660000|2021-02-15 11:14:20|94.96|94.9|94.98|94.88|95|94.94|94.96|94.88|11889
1613387670000|2021-02-15 11:14:30|94.96|94.9|94.94|94.9|94.96|94.9|94.94|94.9|34
1613387680000|2021-02-15 11:14:40|94.96||94.96||94.96||94.96||1000
1613387690000|2021-02-15 11:14:50|94.94|94.88|94.92|94.84|94.94|94.9|94.88|94.84|11037
1613387700000|2021-02-15 11:15:00|94.9|94.86|94.92|94.84|94.94|94.86|94.88|94.84|8900
1613387710000|2021-02-15 11:15:10|94.94|94.86|94.96|94.88|94.96|94.9|94.94|94.86|3302
1613387720000|2021-02-15 11:15:20|94.94||94.94||94.94||94.94||0
1613387730000|2021-02-15 11:15:30|94.96|94.9|95.1|95.04|95.12|95.04|94.96|94.9|44739
1613387740000|2021-02-15 11:15:40|95.08|95|95.04|95|95.08|95|95.02|94.94|13744
1613387760000|2021-02-15 11:16:00|95.06|95.02|95.1|95.02|95.1|95.02|95.06|95|41781
1613387770000|2021-02-15 11:16:10|||||||||83
1613387780000|2021-02-15 11:16:20||95.04||95.02||95.06||95.02|0
1613387790000|2021-02-15 11:16:30|95.12|95.04|95.22|95.12|95.22|95.14|95.1|95.04|8154
1613387800000|2021-02-15 11:16:40|95.2|95.1|95.14|95.08|95.2|95.1|95.12|95.08|11069
1613387810000|2021-02-15 11:16:50|95.12|95.04|95.1|95.04|95.12|95.04|95.1|95.04|6237
1613387830000|2021-02-15 11:17:10|||||||||80
1613387850000|2021-02-15 11:17:30|95.12|95.06|95.2|95.16|95.22|95.16|95.12|95.06|22306
1613387860000|2021-02-15 11:17:40|95.22|95.18|95.34|95.28|95.34|95.28|95.22|95.18|4740
1613387870000|2021-02-15 11:17:50|||||||||249
1613387880000|2021-02-15 11:18:00||95.3||95.3||95.3||95.3|26
1613387900000|2021-02-15 11:18:20|95.32|95.28|95.32|95.28|95.32|95.3|95.32|95.28|10276
1613387910000|2021-02-15 11:18:30|95.3|95.24|95.3|95.24|95.3|95.24|95.3|95.24|2205
1613387920000|2021-02-15 11:18:40||95.26||95.26||95.26||95.26|0
1613387940000|2021-02-15 11:19:00|||||||||1031
1613387950000|2021-02-15 11:19:10|95.28|95.24|95.42|95.3|95.42|95.3|95.28|95.24|33313
1613387960000|2021-02-15 11:19:20|95.4||95.38||95.4||95.38||1867
1613387980000|2021-02-15 11:19:40|95.4|95.34|95.5|95.42|95.5|95.42|95.38|95.34|20711
1613387990000|2021-02-15 11:19:50||95.44||95.44||95.44||95.44|18461
1613388000000|2021-02-15 11:20:00|95.52|95.46|95.54|95.48|95.56|95.5|95.52|95.42|15584
1613388010000|2021-02-15 11:20:10|95.52|95.46|95.48|95.42|95.52|95.48|95.46|95.42|13275
1613388020000|2021-02-15 11:20:20|95.5|95.44|95.48|95.42|95.5|95.44|95.48|95.42|100
1613388030000|2021-02-15 11:20:30|95.5|95.44|95.52|95.44|95.52|95.44|95.5|95.44|935
1613388040000|2021-02-15 11:20:40|95.54|95.52|95.52|95.44|95.54|95.52|95.52|95.44|17677
1613388050000|2021-02-15 11:20:50|95.5|95.42|95.48|95.42|95.5|95.42|95.48|95.42|3328
1613388060000|2021-02-15 11:21:00|95.46|95.4|95.52|95.48|95.52|95.48|95.44|95.38|14142
1613388080000|2021-02-15 11:21:20|95.54|95.5|95.64|95.54|95.66|95.54|95.52|95.48|8645
1613388090000|2021-02-15 11:21:30|95.62|95.52|95.54|95.48|95.62|95.54|95.54|95.46|21704
1613388100000|2021-02-15 11:21:40|95.56|95.52|95.56|95.48|95.56|95.52|95.52|95.48|25148
1613388110000|2021-02-15 11:21:50|||||||||2000
1613388120000|2021-02-15 11:22:00|95.54||95.54||95.56||95.54||701
1613388140000|2021-02-15 11:22:20|95.52|95.5|95.54|95.5|95.54|95.5|95.52|95.5|2861
1613388150000|2021-02-15 11:22:30|95.56|95.52|95.56|95.52|95.56|95.52|95.54|95.52|8486
1613388160000|2021-02-15 11:22:40|||||||||14438
1613388170000|2021-02-15 11:22:50|||||||||4272
1613388180000|2021-02-15 11:23:00|95.54|95.48|95.54|95.48|95.54|95.52|95.54|95.48|20148
1613388190000|2021-02-15 11:23:10|95.5|95.46|95.5|95.44|95.52|95.46|95.5|95.44|6324
1613388200000|2021-02-15 11:23:20|95.48|95.42|95.4|95.36|95.48|95.42|95.4|95.36|11517
1613388220000|2021-02-15 11:23:40|95.42|95.38|95.56|95.48|95.56|95.48|95.4|95.38|24510
1613388230000|2021-02-15 11:23:50|95.54|95.46|95.48|95.42|95.54|95.46|95.48|95.42|16921
1613388240000|2021-02-15 11:24:00|95.46||95.46||95.46||95.46||2000
1613388250000|2021-02-15 11:24:10|||||||||2500
1613388260000|2021-02-15 11:24:20|95.44|95.4|95.36|95.32|95.44|95.4|95.36|95.3|10577
1613388270000|2021-02-15 11:24:30|||||||||1572
1613388280000|2021-02-15 11:24:40|95.38|95.34|95.3|95.22|95.42|95.34|95.28|95.2|57700
1613388290000|2021-02-15 11:24:50|95.28|95.2|95.24|95.14|95.28|95.22|95.2|95.14|21600
1613388300000|2021-02-15 11:25:00|95.22||95.2||95.22||95.2||10435
1613388310000|2021-02-15 11:25:10|||||||||1
1613388320000|2021-02-15 11:25:20|95.18|95.12|95.14|95.1|95.18|95.12|95.14|95.08|4723
1613388360000|2021-02-15 11:26:00|95.12|95.08|95.14|95.08|95.14|95.1|95.12|95.08|12127
1613388370000|2021-02-15 11:26:10|95.12|95.1|95.3|95.2|95.32|95.2|95.12|95.1|11930
1613388380000|2021-02-15 11:26:20|95.28|95.18|95.28|95.2|95.3|95.2|95.24|95.16|8976
1613388390000|2021-02-15 11:26:30|95.26|95.18|95.26|95.2|95.3|95.2|95.26|95.18|1775
1613388400000|2021-02-15 11:26:40|||||||||3149
1613388420000|2021-02-15 11:27:00|95.24|95.18|95.24|95.16|95.24|95.18|95.24|95.16|31
1613388430000|2021-02-15 11:27:10|95.26|95.18|95.28|95.18|95.3|95.18|95.26|95.18|2100
1613388440000|2021-02-15 11:27:20|95.26||95.26||95.26||95.26||1260
1613388460000|2021-02-15 11:27:40|95.28||95.26||95.28||95.26||1031
1613388470000|2021-02-15 11:27:50|95.28|95.2|95.3|95.26|95.32|95.26|95.28|95.2|829
1613388480000|2021-02-15 11:28:00|95.34|95.28|95.34|95.26|95.38|95.32|95.32|95.26|684
1613388510000|2021-02-15 11:28:30|95.3|95.24|95.22|95.14|95.3|95.24|95.2|95.12|13754
1613388520000|2021-02-15 11:28:40|95.2|95.12|95.2|95.12|95.2|95.12|95.2|95.12|20
1613388540000|2021-02-15 11:29:00|95.18|95.1|95.22|95.16|95.22|95.18|95.18|95.1|27390
1613388550000|2021-02-15 11:29:10|95.2|95.14|95.12|95.06|95.2|95.14|95.12|95.06|8255
1613388560000|2021-02-15 11:29:20|95.14|95.08|95.2|95.14|95.22|95.14|95.14|95.08|2812
1613388580000|2021-02-15 11:29:40|95.16|95.12|95.14|95.08|95.16|95.12|95.14|95.08|1045
1613388610000|2021-02-15 11:30:10|95.16|95.06|95.08|95.02|95.16|95.06|95.08|95.02|17541
1613388620000|2021-02-15 11:30:20|95.06|95|95.06|95|95.06|95.02|95.06|95|4210
1613388640000|2021-02-15 11:30:40|||||||||2701
1613388650000|2021-02-15 11:30:50|95.04||95.04||95.06||95.04||250
1613388660000|2021-02-15 11:31:00|95.02|94.96|95.02|94.96|95.02|94.96|95.02|94.94|1721
1613388670000|2021-02-15 11:31:10|95|94.98|95.02|95|95.02|95|95|94.96|18080
1613388680000|2021-02-15 11:31:20||94.96||94.96||94.98||94.96|0
1613388690000|2021-02-15 11:31:30||94.94||94.96||94.96||94.94|4000
1613388700000|2021-02-15 11:31:40|||||||||515
1613388710000|2021-02-15 11:31:50|95.04|94.98|95.06|95.02|95.06|95.02|95.04|94.98|1416
1613388720000|2021-02-15 11:32:00|95.04|95.04|95.04|94.94|95.04|95.04|95.04|94.94|6905
1613388730000|2021-02-15 11:32:10|95.02|94.96|95.02|94.96|95.04|94.96|95|94.94|50
1613388740000|2021-02-15 11:32:20||94.94||94.94||94.96||94.94|6930
1613388750000|2021-02-15 11:32:30|95||95||95||95||325
1613388760000|2021-02-15 11:32:40|||||||||10664
1613388790000|2021-02-15 11:33:10|||||||||300
1613388800000|2021-02-15 11:33:20|94.98|94.92|94.92|94.88|94.98|94.92|94.92|94.86|17081
1613388810000|2021-02-15 11:33:30|94.96|94.86|95|94.92|95|94.92|94.96|94.86|3613
1613388820000|2021-02-15 11:33:40|94.98|94.9|94.98|94.9|94.98|94.9|94.98|94.9|0
1613388830000|2021-02-15 11:33:50|||||||||28037
1613388840000|2021-02-15 11:34:00|95|94.92|95|94.92|95.02|94.96|95|94.92|152
1613388850000|2021-02-15 11:34:10|94.98|94.9|94.98|94.9|94.98|94.92|94.98|94.9|271
1613388860000|2021-02-15 11:34:20||94.92||94.9||94.92||94.9|16910
1613388870000|2021-02-15 11:34:30|95|94.92|95.04|94.98|95.06|94.98|95|94.92|7024
1613388880000|2021-02-15 11:34:40||95||95||95||95|2451
1613388890000|2021-02-15 11:34:50|95.06||95.04||95.06||95.04||4393
1613388900000|2021-02-15 11:35:00|||||||||10464
1613388910000|2021-02-15 11:35:10|95.06|95.02|95.16|95.08|95.18|95.08|95.06|95.02|2646
1613388920000|2021-02-15 11:35:20|95.18||95.18||95.18||95.18||1007
1613388940000|2021-02-15 11:35:40||95.1||95.1||95.1||95.1|23547
1613388950000|2021-02-15 11:35:50|95.2|95.12|95.24|95.16|95.24|95.16|95.2|95.12|11526
1613388960000|2021-02-15 11:36:00|95.22|95.14|95.22|95.14|95.24|95.16|95.16|95.14|3892
1613388970000|2021-02-15 11:36:10|95.2||95.2||95.2||95.2||603
1613388980000|2021-02-15 11:36:20|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.14|1740
1613389000000|2021-02-15 11:36:40|||||||||31418
1613389010000|2021-02-15 11:36:50||95.14||95.14||95.16||95.14|0
1613389020000|2021-02-15 11:37:00|95.2||95.2||95.2||95.2||400
1613389030000|2021-02-15 11:37:10|||||||||1000
1613389040000|2021-02-15 11:37:20|95.22|95.16|95.26|95.2|95.28|95.22|95.22|95.16|4559
1613389050000|2021-02-15 11:37:30||95.22||95.22||95.22||95.22|0
1613389060000|2021-02-15 11:37:40|||||||||1985
1613389070000|2021-02-15 11:37:50|95.24|95.2|95.26|95.2|95.26|95.22|95.24|95.2|6550
1613389080000|2021-02-15 11:38:00|||||||||6772
1613389090000|2021-02-15 11:38:10|95.24|95.22|95.24|95.2|95.24|95.22|95.24|95.2|11
1613389100000|2021-02-15 11:38:20|95.26|95.22|95.28|95.2|95.3|95.22|95.26|95.2|5280
1613389110000|2021-02-15 11:38:30|||||||||1020
1613389120000|2021-02-15 11:38:40|||||||||1362
1613389130000|2021-02-15 11:38:50|95.26|95.22|95.3|95.22|95.3|95.24|95.26|95.22|1201
1613389140000|2021-02-15 11:39:00|95.28|95.24|95.28|95.22|95.28|95.24|95.28|95.22|0
1613389150000|2021-02-15 11:39:10|95.3|95.2|95.28|95.2|95.3|95.2|95.28|95.2|6571
1613389170000|2021-02-15 11:39:30|95.26|95.22|95.3|95.26|95.3|95.26|95.26|95.22|16963
1613389190000|2021-02-15 11:39:50|95.32|95.28|95.36|95.28|95.36|95.28|95.32|95.28|4557
1613389200000|2021-02-15 11:40:00|95.34||95.34||95.34||95.34||10000
1613389210000|2021-02-15 11:40:10|95.36|95.3|95.4|95.32|95.42|95.32|95.36|95.28|4591
1613389220000|2021-02-15 11:40:20|95.42||95.42||95.42||95.4||0
1613389250000|2021-02-15 11:40:50|95.4||95.4||95.4||95.4||15
1613389270000|2021-02-15 11:41:10|95.38||95.38||95.38||95.38||0
1613389280000|2021-02-15 11:41:20||95.34||95.34||95.34||95.32|11672
1613389290000|2021-02-15 11:41:30|||||||||5205
1613389300000|2021-02-15 11:41:40|95.36|95.32|95.32|95.28|95.36|95.34|95.32|95.28|5682
1613389320000|2021-02-15 11:42:00|95.3|95.26|95.3|95.26|95.3|95.26|95.3|95.26|3434
1613389330000|2021-02-15 11:42:10|95.32|95.28|95.36|95.3|95.36|95.3|95.32|95.28|685
1613389350000|2021-02-15 11:42:30||95.28||95.28||95.28||95.28|170
1613389360000|2021-02-15 11:42:40|95.34|95.26|95.34|95.26|95.34|95.26|95.32|95.26|283
1613389380000|2021-02-15 11:43:00||95.28||95.26||95.28||95.26|42
1613389390000|2021-02-15 11:43:10|95.32||95.32||95.32||95.32||0
1613389410000|2021-02-15 11:43:30|||||||||1031
1613389420000|2021-02-15 11:43:40|95.3||95.32||95.32||95.3||2088
1613389430000|2021-02-15 11:43:50|95.3||95.3||95.3||95.3||7446
1613389440000|2021-02-15 11:44:00|95.28|95.22|95.28|95.2|95.28|95.26|95.28|95.2|4264
1613389450000|2021-02-15 11:44:10|95.26||95.26||95.26||95.26||1584
1613389460000|2021-02-15 11:44:20|||||||||2000
1613389470000|2021-02-15 11:44:30|||||||||595
1613389490000|2021-02-15 11:44:50|95.24||95.24||95.26||95.24||880
1613389510000|2021-02-15 11:45:10|95.22|95.16|95.18|95.12|95.24|95.2|95.18|95.12|6746
1613389520000|2021-02-15 11:45:20|||||||||1070
1613389530000|2021-02-15 11:45:30|95.16|95.1|95.14|95.06|95.16|95.1|95.14|95.06|2888
1613389540000|2021-02-15 11:45:40|||||||||11408
1613389550000|2021-02-15 11:45:50|95.12|95.04|95.14|95.08|95.14|95.08|95.12|95.04|2482
1613389560000|2021-02-15 11:46:00|95.16|95.1|95.2|95.14|95.2|95.18|95.16|95.1|3763
1613389570000|2021-02-15 11:46:10|95.22|95.12|95.24|95.18|95.24|95.18|95.22|95.12|3026
1613389580000|2021-02-15 11:46:20|||||||||353
1613389590000|2021-02-15 11:46:30|||||||||466
1613389610000|2021-02-15 11:46:50|95.26|95.2|95.26|95.2|95.26|95.24|95.26|95.18|4332
1613389620000|2021-02-15 11:47:00||95.18||95.18||95.18||95.18|3121
1613389630000|2021-02-15 11:47:10|95.24|95.16|95.24|95.16|95.24|95.18|95.18|95.14|1266816
1613389640000|2021-02-15 11:47:20|||||||||1209
1613389650000|2021-02-15 11:47:30|95.22|95.14|95.2|95.14|95.24|95.16|95.2|95.14|682
1613389660000|2021-02-15 11:47:40|95.24|95.16|95.24|95.18|95.24|95.2|95.24|95.16|5037
1613389670000|2021-02-15 11:47:50|||||||||600
1613389680000|2021-02-15 11:48:00|||||||||880
1613389700000|2021-02-15 11:48:20|||||||||3196
1613389710000|2021-02-15 11:48:30|||||||||17772
1613389720000|2021-02-15 11:48:40|||||||||2476
1613389730000|2021-02-15 11:48:50|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.14|5741
1613389750000|2021-02-15 11:49:10|95.2|95.14|95.2|95.16|95.2|95.16|95.2|95.14|58
1613389770000|2021-02-15 11:49:30||95.14||95.14||95.14||95.14|916
1613389780000|2021-02-15 11:49:40||95.16||95.16||95.16||95.16|2469
1613389790000|2021-02-15 11:49:50|95.18|95.14|95.18|95.14|95.2|95.14|95.14|95.12|2653
1613389810000|2021-02-15 11:50:10|95.22|95.16|95.26|95.2|95.26|95.22|95.22|95.16|2325
1613389820000|2021-02-15 11:50:20||95.22||95.22||95.22||95.22|10
1613389830000|2021-02-15 11:50:30||95.2||95.2||95.2||95.2|5740
1613389840000|2021-02-15 11:50:40|95.28|95.22|95.3|95.24|95.3|95.26|95.28|95.22|2800
1613389850000|2021-02-15 11:50:50|95.32||95.32||95.32||95.32||2283
1613389880000|2021-02-15 11:51:20|95.3||95.3||95.3||95.3||282
1613389900000|2021-02-15 11:51:40|||||||||2618
1613389910000|2021-02-15 11:51:50||95.26||95.24||95.26||95.24|3686
1613389920000|2021-02-15 11:52:00|95.32|95.26|95.36|95.32|95.36|95.32|95.32|95.26|6052
1613389930000|2021-02-15 11:52:10|95.38|95.36|95.42|95.36|95.42|95.4|95.38|95.36|7369
1613389950000|2021-02-15 11:52:30|||||||||5006
1613389960000|2021-02-15 11:52:40|95.4||95.4||95.4||95.4||13875
1613389970000|2021-02-15 11:52:50|||||||||8628
1613389980000|2021-02-15 11:53:00|95.38||95.38||95.38||95.38||16
1613389990000|2021-02-15 11:53:10|95.36|95.32|95.3|95.22|95.36|95.32|95.3|95.22|3143
1613390000000|2021-02-15 11:53:20|95.32|95.2|95.36|95.3|95.38|95.3|95.3|95.2|9727
1613390010000|2021-02-15 11:53:30|95.34|95.28|95.34|95.24|95.34|95.28|95.32|95.22|6148
1613390020000|2021-02-15 11:53:40|95.32||95.32||95.32||95.32||24200
1613390040000|2021-02-15 11:54:00|95.3|95.22|95.32|95.24|95.32|95.24|95.3|95.22|650
1613390050000|2021-02-15 11:54:10|95.3|95.22|95.28|95.2|95.32|95.24|95.28|95.2|5187
1613390060000|2021-02-15 11:54:20||95.22||95.22||95.22||95.22|0
1613390070000|2021-02-15 11:54:30|95.26|95.2|95.28|95.18|95.28|95.2|95.22|95.16|3225
1613390080000|2021-02-15 11:54:40|95.26||95.26||95.26||95.26||0
1613390090000|2021-02-15 11:54:50||95.2||95.18||95.2||95.18|0
1613390100000|2021-02-15 11:55:00||95.2||95.18||95.2||95.18|7152
1613390110000|2021-02-15 11:55:10|95.24|95.16|95.34|95.26|95.36|95.28|95.24|95.16|1840
1613390120000|2021-02-15 11:55:20||95.28||95.26||95.28||95.26|125
1613390130000|2021-02-15 11:55:30|95.32|95.28|95.32|95.24|95.34|95.28|95.32|95.24|770
1613390140000|2021-02-15 11:55:40|95.34|95.26|95.36|95.26|95.38|95.28|95.34|95.26|10382
1613390150000|2021-02-15 11:55:50|95.34|95.28|95.34|95.28|95.36|95.28|95.34|95.28|248
1613390160000|2021-02-15 11:56:00||95.26||95.26||95.26||95.24|1000
1613390170000|2021-02-15 11:56:10|95.32|95.24|95.34|95.28|95.34|95.28|95.32|95.24|3069
1613390180000|2021-02-15 11:56:20|95.32|95.26|95.32|95.28|95.32|95.28|95.32|95.26|3237
1613390190000|2021-02-15 11:56:30|95.34|95.3|95.36|95.3|95.38|95.3|95.34|95.3|114
1613390200000|2021-02-15 11:56:40|95.38||95.36||95.38||95.36||2000
1613390220000|2021-02-15 11:57:00|||||||||782
1613390250000|2021-02-15 11:57:30|95.34|95.32|95.38|95.3|95.38|95.32|95.34|95.3|3906
1613390260000|2021-02-15 11:57:40|95.4|95.32|95.4|95.32|95.4|95.32|95.4|95.32|0
1613390270000|2021-02-15 11:57:50|95.42|95.34|95.48|95.4|95.5|95.42|95.42|95.34|17855
1613390280000|2021-02-15 11:58:00|95.46||95.46||95.48||95.46||10
1613390300000|2021-02-15 11:58:20|||||||||78426
1613390310000|2021-02-15 11:58:30|95.44||95.44||95.44||95.44||183
1613390320000|2021-02-15 11:58:40|95.42|95.38|95.34|95.3|95.42|95.38|95.34|95.28|6493
1613390330000|2021-02-15 11:58:50|95.38|95.32|95.36|95.32|95.38|95.32|95.36|95.32|5600
1613390340000|2021-02-15 11:59:00|||||||||350
1613390350000|2021-02-15 11:59:10|||||||||2220
1613390360000|2021-02-15 11:59:20|||||||||464
1613390370000|2021-02-15 11:59:30|||||||||27198
1613390400000|2021-02-15 12:00:00|95.34|95.28|95.32|95.26|95.34|95.28|95.32|95.26|4166
1613390410000|2021-02-15 12:00:10||95.24||95.26||95.26||95.24|2091
1613390430000|2021-02-15 12:00:30|95.3|95.24|95.22|95.14|95.3|95.24|95.22|95.14|5897
1613390440000|2021-02-15 12:00:40|95.24|95.16|95.24|95.16|95.24|95.18|95.24|95.16|955
1613390450000|2021-02-15 12:00:50|95.28|95.18|95.24|95.16|95.28|95.2|95.24|95.16|1525
1613390460000|2021-02-15 12:01:00|95.22|95.14|95.18|95.1|95.22|95.14|95.18|95.1|1885
1613390470000|2021-02-15 12:01:10|95.16||95.16||95.16||95.16||315027
1613390480000|2021-02-15 12:01:20|||||||||7877
1613390490000|2021-02-15 12:01:30||95.12||95.12||95.12||95.12|4
1613390500000|2021-02-15 12:01:40|95.18|95.14|95.2|95.12|95.26|95.18|95.18|95.12|15242
1613390510000|2021-02-15 12:01:50|||||||||2434
1613390520000|2021-02-15 12:02:00|95.18||95.18||95.18||95.18||0
1613390530000|2021-02-15 12:02:10||95.14||95.12||95.14||95.12|1
1613390550000|2021-02-15 12:02:30|95.2||95.2||95.2||95.2||31
1613390560000|2021-02-15 12:02:40|95.18||95.18||95.18||95.18||79
1613390570000|2021-02-15 12:02:50|95.2||95.16||95.2||95.16||0
1613390600000|2021-02-15 12:03:20|95.18|95.14|95.2|95.14|95.2|95.16|95.18|95.12|13007
1613390610000|2021-02-15 12:03:30|95.22|95.16|95.22|95.14|95.26|95.18|95.22|95.14|3241
1613390620000|2021-02-15 12:03:40|95.2|95.12|95.2|95.12|95.2|95.14|95.2|95.12|3186
1613390630000|2021-02-15 12:03:50|||||||||10449
1613390640000|2021-02-15 12:04:00|95.18||95.18||95.18||95.18||126
1613390650000|2021-02-15 12:04:10|95.2|95.14|95.18|95.14|95.2|95.16|95.16|95.14|17889
1613390660000|2021-02-15 12:04:20|95.16|95.12|95.16|95.1|95.16|95.12|95.16|95.1|2841
1613390670000|2021-02-15 12:04:30|||||||||2078
1613390680000|2021-02-15 12:04:40|95.14|95.08|95.08|95.02|95.14|95.08|95.08|95.02|41067
1613390690000|2021-02-15 12:04:50||95||95||95.02||95|5215
1613390700000|2021-02-15 12:05:00|95.06||95.06||95.06||95.06||792
1613390710000|2021-02-15 12:05:10|95.08|95.02|95.12|95.04|95.12|95.06|95.08|95.02|225
1613390720000|2021-02-15 12:05:20|95.1||95.12||95.12||95.1||62
1613390730000|2021-02-15 12:05:30|95.1|95.02|95.12|95.04|95.14|95.04|95.1|95.02|3435
1613390740000|2021-02-15 12:05:40|95.1|95.02|95.08|95.02|95.1|95.02|95.08|95.02|3352
1613390750000|2021-02-15 12:05:50|||||||||31377
1613390760000|2021-02-15 12:06:00|||||||||2103
1613390780000|2021-02-15 12:06:20|||||||||100
1613390810000|2021-02-15 12:06:50|95.06|95|95.08|95.02|95.08|95.02|95.04|95|13955
1613390820000|2021-02-15 12:07:00|95.06|95|95.04|95.02|95.06|95.02|95.04|95|0
1613390830000|2021-02-15 12:07:10|95.08|95.04|95.1|95.04|95.1|95.06|95.08|95.02|5972
1613390840000|2021-02-15 12:07:20|||||||||6087
1613390850000|2021-02-15 12:07:30|95.08|95.02|95.1|95.02|95.1|95.02|95.08|95.02|50
1613390860000|2021-02-15 12:07:40|95.08||95.08||95.08||95.08||52
1613390870000|2021-02-15 12:07:50|||||||||5602
1613390880000|2021-02-15 12:08:00||95.04||95.02||95.04||95.02|0
1613390890000|2021-02-15 12:08:10|95.1|95.04|95.18|95.1|95.18|95.1|95.08|95.04|6250
1613390900000|2021-02-15 12:08:20|95.16|95.08|95.14|95.06|95.18|95.1|95.12|95.06|17422
1613390910000|2021-02-15 12:08:30|95.12||95.14||95.14||95.12||94
1613390920000|2021-02-15 12:08:40|95.12||95.14||95.14||95.12||9478
1613390930000|2021-02-15 12:08:50|95.16|95.08|95.16|95.08|95.16|95.08|95.16|95.08|1004
1613390940000|2021-02-15 12:09:00|95.14||95.16||95.16||95.14||3000
1613390950000|2021-02-15 12:09:10|95.12||95.12||95.12||95.12||509
1613390970000|2021-02-15 12:09:30|||||||||15660
1613390980000|2021-02-15 12:09:40|95.14|95.1|95.2|95.12|95.2|95.12|95.14|95.1|35195
1613390990000|2021-02-15 12:09:50|95.22|95.14|95.18|95.12|95.22|95.16|95.18|95.12|1300
1613391010000|2021-02-15 12:10:10|||||||||1050
1613391020000|2021-02-15 12:10:20||95.14||95.12||95.14||95.12|8043
1613391030000|2021-02-15 12:10:30|||||||||8094
1613391050000|2021-02-15 12:10:50|95.16||95.16||95.16||95.16||32
1613391060000|2021-02-15 12:11:00|||||||||3422
1613391080000|2021-02-15 12:11:20|95.18|95.14|95.24|95.18|95.26|95.18|95.18|95.14|6192
1613391090000|2021-02-15 12:11:30|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.14|108
1613391110000|2021-02-15 12:11:50|||||||||8609
1613391120000|2021-02-15 12:12:00|||||||||15751
1613391130000|2021-02-15 12:12:10|95.2|95.14|95.16|95.1|95.2|95.14|95.14|95.06|4647
1613391140000|2021-02-15 12:12:20|||||||||600
1613391150000|2021-02-15 12:12:30|||||||||5255
1613391160000|2021-02-15 12:12:40|||||||||5222
1613391170000|2021-02-15 12:12:50|95.14||95.14||95.14||95.14||5819
1613391180000|2021-02-15 12:13:00|||||||||8044
1613391200000|2021-02-15 12:13:20|95.16|95.08|95.1|95.02|95.16|95.08|95.08|95.02|9689
1613391210000|2021-02-15 12:13:30|95.08||95.08||95.08||95.08||0
1613391220000|2021-02-15 12:13:40|||||||||210
1613391240000|2021-02-15 12:14:00|95.06|95.04|95.08|95.04|95.08|95.04|95.06|95.04|3574
1613391250000|2021-02-15 12:14:10||95.02||95.02||95.02||95.02|0
1613391260000|2021-02-15 12:14:20||95.04||95.04||95.04||95.04|500
1613391310000|2021-02-15 12:15:10|95.06||95.06||95.08||95.06||4185
1613391320000|2021-02-15 12:15:20|||||||||2080
1613391330000|2021-02-15 12:15:30|95.08|95.06|95.14|95.06|95.14|95.08|95.08|95.04|66285
1613391340000|2021-02-15 12:15:40|95.16|95.08|95.16|95.1|95.16|95.1|95.16|95.08|0
1613391360000|2021-02-15 12:16:00|95.2|95.12|95.24|95.18|95.24|95.18|95.2|95.12|11941
1613391370000|2021-02-15 12:16:10|||||||||1000
1613391380000|2021-02-15 12:16:20|||||||||36940
1613391390000|2021-02-15 12:16:30|95.2||95.2||95.2||95.2||56
1613391410000|2021-02-15 12:16:50|||||||||33130
1613391420000|2021-02-15 12:17:00|||||||||980
1613391440000|2021-02-15 12:17:20|95.24||95.2||95.24||95.2||553
1613391450000|2021-02-15 12:17:30|95.18|95.16|95.18|95.12|95.18|95.16|95.18|95.12|2535
1613391460000|2021-02-15 12:17:40||95.14||95.14||95.14||95.14|94
1613391470000|2021-02-15 12:17:50|95.16|95.12|95.14|95.08|95.16|95.12|95.14|95.08|421
1613391490000|2021-02-15 12:18:10||95.1||95.08||95.1||95.08|32
1613391500000|2021-02-15 12:18:20|||||||||772
1613391510000|2021-02-15 12:18:30|95.16|95.1|95.14|95.1|95.18|95.12|95.14|95.08|2406
1613391520000|2021-02-15 12:18:40||95.08||95.08||95.1||95.08|1703
1613391530000|2021-02-15 12:18:50||95.1||95.1||95.1||95.1|0
1613391540000|2021-02-15 12:19:00||95.08||95.08||95.08||95.08|2545
1613391560000|2021-02-15 12:19:20|||||||||10630
1613391570000|2021-02-15 12:19:30|||||||||629
1613391590000|2021-02-15 12:19:50||95.1||95.08||95.1||95.08|633
1613391610000|2021-02-15 12:20:10|||||||||5217
1613391620000|2021-02-15 12:20:20|95.12|95.06|95.1|95.06|95.12|95.06|95.1|95.04|4521
1613391640000|2021-02-15 12:20:40|||||||||10451
1613391650000|2021-02-15 12:20:50|||||||||1037
1613391660000|2021-02-15 12:21:00|||||||||2536
1613391670000|2021-02-15 12:21:10|||||||||2000
1613391680000|2021-02-15 12:21:20|||||||||2092
1613391700000|2021-02-15 12:21:40|95.12|95.08|95.12|95.06|95.12|95.08|95.12|95.06|5263
1613391720000|2021-02-15 12:22:00|95.1|95.08|95.2|95.12|95.2|95.16|95.1|95.06|14318
1613391730000|2021-02-15 12:22:10|95.18|95.16|95.2|95.12|95.2|95.16|95.18|95.12|191
1613391750000|2021-02-15 12:22:30|95.18|95.1|95.18|95.12|95.18|95.12|95.18|95.1|252
1613391760000|2021-02-15 12:22:40|95.16|95.1|95.14|95.08|95.16|95.1|95.14|95.08|2635
1613391770000|2021-02-15 12:22:50|||||||||1506
1613391780000|2021-02-15 12:23:00||95.1||95.08||95.1||95.08|781
1613391790000|2021-02-15 12:23:10|95.16|95.1|95.22|95.14|95.24|95.16|95.16|95.1|2084
1613391800000|2021-02-15 12:23:20|95.2|95.12|95.2|95.12|95.2|95.14|95.2|95.12|6
1613391810000|2021-02-15 12:23:30|95.22|95.14|95.22|95.14|95.22|95.14|95.2|95.12|0
1613391820000|2021-02-15 12:23:40|95.2|95.12|95.18|95.12|95.2|95.12|95.18|95.12|28
1613391830000|2021-02-15 12:23:50|95.2|95.14|95.2|95.14|95.2|95.16|95.2|95.12|84
1613391840000|2021-02-15 12:24:00||95.12||95.14||95.14||95.12|1044
1613391850000|2021-02-15 12:24:10|95.22|95.12|95.2|95.16|95.22|95.16|95.2|95.12|22301
1613391870000|2021-02-15 12:24:30|||||||||2500
1613391880000|2021-02-15 12:24:40|95.22|95.18|95.28|95.22|95.28|95.22|95.22|95.18|3464
1613391890000|2021-02-15 12:24:50||95.2||95.22||95.22||95.2|2544
1613391900000|2021-02-15 12:25:00||95.2||95.22||95.22||95.2|15
1613391910000|2021-02-15 12:25:10|||||||||143
1613391920000|2021-02-15 12:25:20||95.2||95.22||95.22||95.2|0
1613391930000|2021-02-15 12:25:30|95.26|95.2|95.26|95.2|95.26|95.22|95.26|95.2|3
1613391940000|2021-02-15 12:25:40|||||||||1053
1613391960000|2021-02-15 12:26:00|95.24|95.18|95.22|95.14|95.24|95.22|95.22|95.14|5129
1613391970000|2021-02-15 12:26:10|95.2||95.2||95.2||95.2||61
1613391980000|2021-02-15 12:26:20|95.18||95.18||95.18||95.18||573
1613391990000|2021-02-15 12:26:30||95.12||95.12||95.12||95.12|603
1613392000000|2021-02-15 12:26:40|95.16||95.16||95.16||95.16||0
1613392010000|2021-02-15 12:26:50|||||||||4692
1613392020000|2021-02-15 12:27:00|95.18||95.18||95.18||95.18||667
1613392030000|2021-02-15 12:27:10|||||||||33
1613392040000|2021-02-15 12:27:20|||||||||1000
1613392070000|2021-02-15 12:27:50|||||||||3818
1613392080000|2021-02-15 12:28:00|95.16||95.16||95.16||95.16||1078
1613392090000|2021-02-15 12:28:10|95.18|95.14|95.18|95.14|95.18|95.14|95.18|95.14|2380
1613392100000|2021-02-15 12:28:20|95.2||95.2||95.22||95.2||1928
1613392110000|2021-02-15 12:28:30|||||||||6258
1613392120000|2021-02-15 12:28:40|95.22|95.16|95.28|95.2|95.28|95.2|95.2|95.16|23472
1613392130000|2021-02-15 12:28:50|95.26|95.18|95.26|95.18|95.26|95.18|95.26|95.18|4009
1613392140000|2021-02-15 12:29:00|95.24||95.24||95.24||95.24||0
1613392150000|2021-02-15 12:29:10|95.26|95.2|95.28|95.22|95.28|95.22|95.26|95.18|22894
1613392170000|2021-02-15 12:29:30|95.3|95.24|95.36|95.3|95.36|95.3|95.3|95.24|5590
1613392180000|2021-02-15 12:29:40|95.38|95.32|95.38|95.3|95.38|95.32|95.38|95.3|5400
1613392190000|2021-02-15 12:29:50||95.32||95.3||95.32||95.3|13697
1613392200000|2021-02-15 12:30:00|95.36|95.28|95.36|95.3|95.36|95.3|95.36|95.26|2936
1613392210000|2021-02-15 12:30:10|95.38|95.32|95.46|95.38|95.46|95.38|95.38|95.32|6196
1613392220000|2021-02-15 12:30:20|||||||||240
1613392230000|2021-02-15 12:30:30|95.44||95.44||95.44||95.44||12016
1613392240000|2021-02-15 12:30:40|||||||||50
1613392260000|2021-02-15 12:31:00|95.46|95.4|95.46|95.4|95.46|95.4|95.46|95.4|673
1613392270000|2021-02-15 12:31:10|95.48|95.42|95.5|95.42|95.5|95.42|95.48|95.42|20
1613392280000|2021-02-15 12:31:20|95.48|95.4|95.46|95.42|95.48|95.42|95.46|95.4|625
1613392290000|2021-02-15 12:31:30|95.48|95.46|95.5|95.44|95.5|95.48|95.48|95.4|5152
1613392300000|2021-02-15 12:31:40|||||||||2075
1613392320000|2021-02-15 12:32:00|||||||||3689
1613392330000|2021-02-15 12:32:10|||||||||600
1613392350000|2021-02-15 12:32:30||95.46||95.46||95.46||95.46|511
1613392380000|2021-02-15 12:33:00|95.52|95.48|95.56|95.5|95.58|95.5|95.52|95.46|9895
1613392420000|2021-02-15 12:33:40|||||||||1071
1613392430000|2021-02-15 12:33:50|||||||||402
1613392440000|2021-02-15 12:34:00|||||||||187
1613392450000|2021-02-15 12:34:10|||||||||516
1613392460000|2021-02-15 12:34:20|||||||||50000
1613392470000|2021-02-15 12:34:30|95.54|95.46|95.5|95.44|95.54|95.46|95.5|95.44|3378
1613392480000|2021-02-15 12:34:40|95.48|95.42|95.48|95.4|95.52|95.44|95.44|95.4|15668
1613392490000|2021-02-15 12:34:50|||||||||1500
1613392500000|2021-02-15 12:35:00|95.46|95.42|95.48|95.42|95.48|95.42|95.46|95.42|5400
1613392530000|2021-02-15 12:35:30||95.4||95.4||95.4||95.4|6063
1613392550000|2021-02-15 12:35:50|||||||||511
1613392560000|2021-02-15 12:36:00|95.46||95.46||95.46||95.46||287
1613392570000|2021-02-15 12:36:10|||||||||5878
1613392580000|2021-02-15 12:36:20|||||||||15782
1613392590000|2021-02-15 12:36:30|95.48|95.42|95.52|95.46|95.52|95.46|95.48|95.42|6517
1613392610000|2021-02-15 12:36:50|95.54|95.48|95.54|95.46|95.54|95.48|95.52|95.46|3874
1613392620000|2021-02-15 12:37:00|95.52||95.52||95.52||95.52||30
1613392630000|2021-02-15 12:37:10|||||||||900
1613392640000|2021-02-15 12:37:20|95.5||95.5||95.5||95.5||10
1613392650000|2021-02-15 12:37:30|95.48|95.44|95.46|95.4|95.48|95.44|95.46|95.4|708
1613392660000|2021-02-15 12:37:40|||||||||10408
1613392670000|2021-02-15 12:37:50|||||||||8055
1613392700000|2021-02-15 12:38:20|95.44||95.44||95.44||95.44||310
1613392720000|2021-02-15 12:38:40|95.42|95.38|95.4|95.38|95.42|95.38|95.4|95.38|1585
1613392730000|2021-02-15 12:38:50|95.42|95.4|95.44|95.4|95.44|95.4|95.42|95.38|193
1613392750000|2021-02-15 12:39:10||95.38||95.38||95.38||95.38|4731
1613392760000|2021-02-15 12:39:20|||||||||1203
1613392770000|2021-02-15 12:39:30|||||||||1030
1613392780000|2021-02-15 12:39:40||95.4||95.38||95.4||95.38|100
1613392800000|2021-02-15 12:40:00|||||||||1166
1613392840000|2021-02-15 12:40:40|95.42|95.36|95.44|95.36|95.44|95.36|95.42|95.36|2478
1613392850000|2021-02-15 12:40:50|95.42|95.38|95.42|95.38|95.42|95.38|95.42|95.38|1034
1613392860000|2021-02-15 12:41:00|95.4|95.36|95.38|95.34|95.42|95.36|95.38|95.34|14412
1613392870000|2021-02-15 12:41:10|95.36|95.32|95.36|95.3|95.38|95.32|95.36|95.3|4288
1613392880000|2021-02-15 12:41:20|||||||||11353
1613392890000|2021-02-15 12:41:30|||||||||4566
1613392900000|2021-02-15 12:41:40|||||||||14000
1613392910000|2021-02-15 12:41:50|95.34|95.28|95.36|95.28|95.36|95.28|95.3|95.26|1985
1613392920000|2021-02-15 12:42:00|95.34|95.26|95.34|95.28|95.34|95.28|95.34|95.26|1580
1613392930000|2021-02-15 12:42:10|95.36||95.36||95.36||95.36||598
1613392940000|2021-02-15 12:42:20|95.34|95.3|95.38|95.3|95.4|95.32|95.34|95.3|6416
1613392950000|2021-02-15 12:42:30|95.4|95.32|95.38|95.3|95.4|95.32|95.36|95.3|0
1613392960000|2021-02-15 12:42:40|95.36|95.32|95.36|95.3|95.36|95.32|95.36|95.3|250
1613392970000|2021-02-15 12:42:50|95.38|95.32|95.42|95.36|95.42|95.36|95.38|95.32|6005
1613392980000|2021-02-15 12:43:00|95.4|95.34|95.4|95.3|95.4|95.34|95.38|95.3|9651
1613392990000|2021-02-15 12:43:10|95.42|95.32|95.38|95.3|95.42|95.34|95.38|95.3|3314
1613393010000|2021-02-15 12:43:30|95.36||95.36||95.36||95.36||162
1613393040000|2021-02-15 12:44:00|||||||||15646
1613393050000|2021-02-15 12:44:10|95.38|95.32|95.42|95.36|95.42|95.38|95.38|95.32|4657
1613393060000|2021-02-15 12:44:20|||||||||2102
1613393070000|2021-02-15 12:44:30|||||||||83
1613393080000|2021-02-15 12:44:40|||||||||2866
1613393090000|2021-02-15 12:44:50|95.44|95.38|95.42|95.34|95.44|95.38|95.42|95.34|10271
1613393100000|2021-02-15 12:45:00|95.4|95.32|95.36|95.3|95.4|95.34|95.36|95.3|957
1613393110000|2021-02-15 12:45:10|||||||||5207
1613393130000|2021-02-15 12:45:30|95.34||95.34||95.34||95.34||813
1613393140000|2021-02-15 12:45:40|||||||||10486
1613393150000|2021-02-15 12:45:50|||||||||1684
1613393180000|2021-02-15 12:46:20|95.32|95.28|95.32|95.24|95.32|95.28|95.32|95.24|4938
1613393190000|2021-02-15 12:46:30|||||||||69
1613393200000|2021-02-15 12:46:40|95.3||95.28||95.3||95.28||2186
1613393210000|2021-02-15 12:46:50|||||||||17
1613393220000|2021-02-15 12:47:00|95.26|95.22|95.26|95.2|95.26|95.22|95.26|95.2|1425
1613393230000|2021-02-15 12:47:10|||||||||1792
1613393240000|2021-02-15 12:47:20|||||||||3450
1613393250000|2021-02-15 12:47:30|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.22|5923
1613393260000|2021-02-15 12:47:40|95.26|95.2|95.22|95.16|95.28|95.2|95.22|95.16|11750
1613393270000|2021-02-15 12:47:50|||||||||1000
1613393280000|2021-02-15 12:48:00|||||||||1559
1613393290000|2021-02-15 12:48:10|||||||||13169
1613393300000|2021-02-15 12:48:20|95.2|95.2|95.2|95.14|95.2|95.2|95.2|95.14|2025
1613393310000|2021-02-15 12:48:30|95.18|95.12|95.12|95.06|95.18|95.14|95.12|95.06|30805
1613393330000|2021-02-15 12:48:50|||||||||1043
1613393340000|2021-02-15 12:49:00|95.1||95.1||95.1||95.1||494
1613393350000|2021-02-15 12:49:10|95.08|95.04|95.06|95|95.08|95.04|95.04|94.98|36192
1613393360000|2021-02-15 12:49:20|95.08|95.02|95.08|95.04|95.08|95.04|95.08|95.02|5119
1613393370000|2021-02-15 12:49:30|||||||||841
1613393380000|2021-02-15 12:49:40||95.02||95.02||95.02||95.02|3248
1613393400000|2021-02-15 12:50:00|||||||||13791
1613393410000|2021-02-15 12:50:10|95.1|95.04|95.12|95.04|95.12|95.08|95.08|95.04|8334
1613393420000|2021-02-15 12:50:20|95.1||95.12||95.12||95.1||24
1613393430000|2021-02-15 12:50:30|95.1||95.1||95.12||95.1||5232
1613393440000|2021-02-15 12:50:40|95.12|95.06|95.18|95.1|95.18|95.1|95.12|95.06|3574
1613393450000|2021-02-15 12:50:50|95.2|95.12|95.26|95.2|95.26|95.2|95.2|95.12|11319
1613393460000|2021-02-15 12:51:00|95.28|95.22|95.26|95.2|95.28|95.22|95.26|95.2|97
1613393470000|2021-02-15 12:51:10|95.28|95.22|95.36|95.28|95.36|95.28|95.28|95.22|4046
1613393490000|2021-02-15 12:51:30|95.34|95.26|95.36|95.28|95.36|95.28|95.34|95.26|1000
1613393500000|2021-02-15 12:51:40||95.3||95.3||95.3||95.3|1347
1613393510000|2021-02-15 12:51:50|||||||||10788
1613393520000|2021-02-15 12:52:00|95.38|95.32|95.4|95.34|95.42|95.34|95.38|95.32|9050
1613393530000|2021-02-15 12:52:10|95.42|95.36|95.46|95.42|95.48|95.42|95.42|95.36|14604
1613393540000|2021-02-15 12:52:20|||||||||26199
1613393550000|2021-02-15 12:52:30|||||||||34000
1613393560000|2021-02-15 12:52:40|95.48|95.44|95.5|95.44|95.52|95.44|95.48|95.44|2194
1613393570000|2021-02-15 12:52:50|||||||||4162
1613393580000|2021-02-15 12:53:00||95.46||95.46||95.46||95.46|208
1613393590000|2021-02-15 12:53:10|95.52|95.48|95.58|95.5|95.6|95.54|95.52|95.48|6233
1613393600000|2021-02-15 12:53:20||95.52||95.5||95.52||95.5|311
1613393610000|2021-02-15 12:53:30|95.56||95.56||95.58||95.56||104
1613393630000|2021-02-15 12:53:50|95.58|95.52|95.62|95.56|95.64|95.56|95.56|95.52|4182
1613393640000|2021-02-15 12:54:00|||||||||21175
1613393650000|2021-02-15 12:54:10|95.6|95.54|95.6|95.54|95.6|95.54|95.6|95.52|5759
1613393660000|2021-02-15 12:54:20|||||||||10915
1613393670000|2021-02-15 12:54:30|||||||||2500
1613393680000|2021-02-15 12:54:40|95.58|95.58|95.54|95.5|95.6|95.58|95.54|95.5|96719
1613393690000|2021-02-15 12:54:50||95.48||95.46||95.48||95.46|2914
1613393700000|2021-02-15 12:55:00|||||||||36729
1613393720000|2021-02-15 12:55:20|95.52||95.5||95.52||95.5||83757
1613393730000|2021-02-15 12:55:30|||||||||1029
1613393740000|2021-02-15 12:55:40|95.54|95.48|95.56|95.48|95.62|95.5|95.54|95.48|5366
1613393750000|2021-02-15 12:55:50|95.54|95.46|95.54|95.46|95.54|95.46|95.54|95.46|15000
1613393760000|2021-02-15 12:56:00|95.52||95.54||95.54||95.52||188
1613393770000|2021-02-15 12:56:10|95.56|95.48|95.56|95.5|95.56|95.52|95.56|95.48|2160
1613393780000|2021-02-15 12:56:20|||||||||2000
1613393790000|2021-02-15 12:56:30||95.48||95.48||95.48||95.46|21825
1613393820000|2021-02-15 12:57:00|||||||||520
1613393830000|2021-02-15 12:57:10|95.54||95.54||95.54||95.54||20995
1613393840000|2021-02-15 12:57:20|95.56||95.54||95.56||95.54||0
1613393850000|2021-02-15 12:57:30|95.52||95.52||95.52||95.52||521
1613393880000|2021-02-15 12:58:00|||||||||1280
1613393890000|2021-02-15 12:58:10|95.5|95.46|95.46|95.38|95.5|95.46|95.46|95.38|11024
1613393900000|2021-02-15 12:58:20|95.44|95.36|95.42|95.34|95.44|95.38|95.42|95.32|12256
1613393910000|2021-02-15 12:58:30|95.44||95.44||95.44||95.42||832
1613393920000|2021-02-15 12:58:40|95.42|95.36|95.52|95.44|95.52|95.48|95.42|95.36|3789
1613393930000|2021-02-15 12:58:50|95.5|95.42|95.52|95.46|95.54|95.46|95.5|95.42|3801
1613393940000|2021-02-15 12:59:00||95.44||95.44||95.44||95.44|240
1613393950000|2021-02-15 12:59:10|95.54|95.46|95.54|95.46|95.54|95.46|95.54|95.46|2350
1613393960000|2021-02-15 12:59:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|3993
1613393980000|2021-02-15 12:59:40|95.54|95.46|95.58|95.54|95.6|95.56|95.54|95.46|8007
1613393990000|2021-02-15 12:59:50|||||||||20252
1613394000000|2021-02-15 13:00:00|95.6|95.56|95.62|95.58|95.64|95.58|95.58|95.56|9447
1613394010000|2021-02-15 13:00:10|95.6|95.56|95.6|95.54|95.6|95.56|95.6|95.54|2483
1613394020000|2021-02-15 13:00:20|||||||||4000
1613394040000|2021-02-15 13:00:40|95.62|95.56|95.62|95.56|95.64|95.56|95.62|95.56|9049
1613394060000|2021-02-15 13:01:00||95.58||95.58||95.58||95.58|3136
1613394070000|2021-02-15 13:01:10|95.64|95.6|95.68|95.62|95.68|95.64|95.64|95.6|31312
1613394100000|2021-02-15 13:01:40|95.7|95.64|95.7|95.62|95.74|95.64|95.7|95.62|1759
1613394110000|2021-02-15 13:01:50|95.72|95.64|95.7|95.64|95.72|95.64|95.7|95.64|0
1613394120000|2021-02-15 13:02:00|||||||||3000
1613394140000|2021-02-15 13:02:20|95.72|95.66|95.76|95.66|95.76|95.66|95.72|95.66|1071
1613394150000|2021-02-15 13:02:30||95.68||95.68||95.68||95.66|898
1613394160000|2021-02-15 13:02:40|95.74|95.7|95.76|95.74|95.76|95.74|95.74|95.7|4916
1613394180000|2021-02-15 13:03:00|95.74|95.7|95.76|95.68|95.76|95.74|95.74|95.68|3148
1613394190000|2021-02-15 13:03:10|95.74|95.66|95.74|95.66|95.74|95.66|95.74|95.66|800
1613394200000|2021-02-15 13:03:20|||||||||5464
1613394210000|2021-02-15 13:03:30|95.72|95.64|95.68|95.62|95.72|95.64|95.68|95.62|526
1613394220000|2021-02-15 13:03:40|95.7|95.64|95.72|95.64|95.72|95.64|95.68|95.64|2000
1613394230000|2021-02-15 13:03:50|||||||||50
1613394240000|2021-02-15 13:04:00|95.7|95.66|95.72|95.66|95.72|95.68|95.7|95.66|11421
1613394250000|2021-02-15 13:04:10|95.74|95.68|95.78|95.72|95.78|95.72|95.74|95.68|3451
1613394260000|2021-02-15 13:04:20|||||||||1866
1613394270000|2021-02-15 13:04:30|95.8|95.74|95.8|95.74|95.8|95.76|95.8|95.72|5667
1613394280000|2021-02-15 13:04:40|95.78|95.72|95.78|95.72|95.78|95.72|95.78|95.72|723
1613394300000|2021-02-15 13:05:00||95.74||95.74||95.74||95.74|11949
1613394310000|2021-02-15 13:05:10|||||||||30648
1613394330000|2021-02-15 13:05:30|95.8|95.76|95.86|95.8|95.86|95.8|95.8|95.76|21829
1613394340000|2021-02-15 13:05:40|95.88|95.82|95.9|95.8|95.96|95.88|95.88|95.8|16527
1613394350000|2021-02-15 13:05:50|95.88|95.78|95.82|95.76|95.88|95.78|95.82|95.76|1684
1613394360000|2021-02-15 13:06:00|||||||||52186
1613394370000|2021-02-15 13:06:10|||||||||600
1613394390000|2021-02-15 13:06:30|95.8|95.74|95.78|95.7|95.8|95.74|95.78|95.7|6984
1613394400000|2021-02-15 13:06:40|95.76|95.72|95.84|95.78|95.84|95.78|95.76|95.72|15777
1613394410000|2021-02-15 13:06:50|||||||||1066
1613394420000|2021-02-15 13:07:00|||||||||2144
1613394430000|2021-02-15 13:07:10|95.82|95.76|95.82|95.74|95.84|95.76|95.78|95.72|2212
1613394440000|2021-02-15 13:07:20|95.78|95.72|95.8|95.72|95.82|95.78|95.78|95.7|5133
1613394450000|2021-02-15 13:07:30||95.7||95.7||95.72||95.7|0
1613394460000|2021-02-15 13:07:40||95.72||95.72||95.72||95.72|0
1613394470000|2021-02-15 13:07:50|95.78||95.78||95.78||95.78||8458
1613394480000|2021-02-15 13:08:00|95.76|95.7|95.76|95.66|95.76|95.7|95.76|95.66|4206
1613394490000|2021-02-15 13:08:10|95.72|95.64|95.74|95.66|95.76|95.7|95.7|95.62|8677
1613394500000|2021-02-15 13:08:20|95.76|95.68|95.76|95.7|95.76|95.7|95.74|95.66|776
1613394510000|2021-02-15 13:08:30|95.74|95.68|95.74|95.66|95.74|95.68|95.74|95.66|1919
1613394520000|2021-02-15 13:08:40|95.72|95.68|95.72|95.68|95.72|95.68|95.72|95.68|2693
1613394530000|2021-02-15 13:08:50|95.7|95.66|95.7|95.64|95.7|95.66|95.7|95.64|2481
1613394550000|2021-02-15 13:09:10|95.68|95.62|95.62|95.58|95.68|95.62|95.62|95.58|8669
1613394560000|2021-02-15 13:09:20|95.6|95.56|95.6|95.52|95.6|95.56|95.58|95.5|45661
1613394570000|2021-02-15 13:09:30|95.58|95.5|95.58|95.5|95.58|95.5|95.58|95.5|0
1613394580000|2021-02-15 13:09:40|95.56||95.54||95.56||95.54||360
1613394590000|2021-02-15 13:09:50|95.52|95.48|95.5|95.42|95.52|95.48|95.5|95.4|28361
1613394600000|2021-02-15 13:10:00||95.4||95.4||95.4||95.4|6425
1613394610000|2021-02-15 13:10:10|95.46||95.44||95.46||95.44||2076
1613394620000|2021-02-15 13:10:20|95.42|95.42|95.54|95.44|95.56|95.5|95.42|95.42|9609
1613394630000|2021-02-15 13:10:30|95.52|95.42|95.5|95.42|95.52|95.44|95.5|95.42|100
1613394640000|2021-02-15 13:10:40|||||||||500
1613394650000|2021-02-15 13:10:50||95.44||95.44||95.44||95.44|227
1613394680000|2021-02-15 13:11:20||95.42||95.46||95.46||95.42|11973
1613394690000|2021-02-15 13:11:30|95.48|95.42|95.48|95.42|95.48|95.42|95.48|95.4|914
1613394700000|2021-02-15 13:11:40||95.44||95.44||95.44||95.44|0
1613394720000|2021-02-15 13:12:00|95.5|95.46|95.52|95.46|95.52|95.48|95.5|95.44|1920
1613394740000|2021-02-15 13:12:20|||||||||404
1613394760000|2021-02-15 13:12:40|95.54|95.48|95.58|95.5|95.6|95.5|95.52|95.48|3416
1613394770000|2021-02-15 13:12:50|95.6||95.6||95.6||95.6||24500
1613394780000|2021-02-15 13:13:00|95.58||95.58||95.58||95.58||0
1613394790000|2021-02-15 13:13:10|95.56||95.56||95.58||95.56||1447
1613394800000|2021-02-15 13:13:20|95.6|95.52|95.64|95.56|95.64|95.56|95.6|95.52|1383
1613394810000|2021-02-15 13:13:30|95.62|95.54|95.6|95.52|95.62|95.54|95.6|95.52|650
1613394820000|2021-02-15 13:13:40|95.58|95.5|95.58|95.5|95.58|95.52|95.58|95.5|0
1613394830000|2021-02-15 13:13:50||95.52||95.5||95.52||95.5|12519
1613394840000|2021-02-15 13:14:00|95.56||95.56||95.56||95.56||13
1613394860000|2021-02-15 13:14:20|||||||||15000
1613394870000|2021-02-15 13:14:30|95.54||95.54||95.54||95.54||0
1613394910000|2021-02-15 13:15:10|95.56|95.52|95.58|95.52|95.6|95.54|95.56|95.5|5123
1613394920000|2021-02-15 13:15:20|95.6|95.54|95.6|95.52|95.6|95.54|95.6|95.52|13973
1613394930000|2021-02-15 13:15:30||95.54||95.54||95.54||95.54|130
1613394950000|2021-02-15 13:15:50|||||||||2000
1613394960000|2021-02-15 13:16:00|95.62|95.56|95.62|95.56|95.62|95.56|95.62|95.56|412
1613394970000|2021-02-15 13:16:10||95.58||95.58||95.58||95.56|0
1613394980000|2021-02-15 13:16:20|95.64|95.6|95.7|95.66|95.7|95.66|95.64|95.6|2760
1613394990000|2021-02-15 13:16:30|95.72||95.74||95.76||95.72||0
1613395000000|2021-02-15 13:16:40|||||||||35495
1613395010000|2021-02-15 13:16:50|95.76|95.68|95.74|95.68|95.76|95.68|95.74|95.68|444
1613395020000|2021-02-15 13:17:00|||||||||2085
1613395030000|2021-02-15 13:17:10|95.76|95.7|95.74|95.7|95.76|95.7|95.74|95.68|12852
1613395040000|2021-02-15 13:17:20|95.76|95.72|95.8|95.74|95.84|95.74|95.76|95.72|4204
1613395050000|2021-02-15 13:17:30||95.76||95.76||95.76||95.74|2306
1613395060000|2021-02-15 13:17:40|95.84|95.78|95.82|95.78|95.84|95.78|95.82|95.76|2108
1613395070000|2021-02-15 13:17:50|95.8||95.84||95.84||95.8||2207
1613395080000|2021-02-15 13:18:00|||||||||1000
1613395090000|2021-02-15 13:18:10|||||||||5186
1613395100000|2021-02-15 13:18:20|||||||||51880
1613395120000|2021-02-15 13:18:40||95.8||95.8||95.8||95.78|702
1613395130000|2021-02-15 13:18:50|95.82|95.78|95.8|95.76|95.82|95.78|95.8|95.76|18800
1613395140000|2021-02-15 13:19:00|||||||||4708
1613395150000|2021-02-15 13:19:10|95.84|95.78|95.92|95.84|95.92|95.84|95.84|95.78|9654
1613395160000|2021-02-15 13:19:20|95.9||95.9||95.9||95.9||1181
1613395170000|2021-02-15 13:19:30|||||||||3307
1613395180000|2021-02-15 13:19:40|||||||||45
1613395200000|2021-02-15 13:20:00||95.86||95.86||95.86||95.86|4180
1613395210000|2021-02-15 13:20:10||95.84||95.86||95.86||95.84|584
1613395220000|2021-02-15 13:20:20|||||||||26000
1613395230000|2021-02-15 13:20:30|||||||||1123
1613395240000|2021-02-15 13:20:40|||||||||50000
1613395250000|2021-02-15 13:20:50|95.88|95.84|95.84|95.8|95.88|95.84|95.84|95.78|3528
1613395260000|2021-02-15 13:21:00|95.8|95.78|95.84|95.78|95.86|95.82|95.8|95.78|13064
1613395280000|2021-02-15 13:21:20|95.74|95.76|95.82|95.76|95.84|95.76|95.74|95.72|51099
1613395290000|2021-02-15 13:21:30|95.8||95.82||95.84||95.8||18911
1613395300000|2021-02-15 13:21:40|95.8||95.82||95.82||95.8||122
1613395320000|2021-02-15 13:22:00|95.7|95.74|95.78|95.74|95.82|95.74|95.7|95.68|48207
1613395330000|2021-02-15 13:22:10|95.76|95.72|95.76|95.72|95.78|95.72|95.76|95.72|4181
1613395350000|2021-02-15 13:22:30|||||||||24091
1613395360000|2021-02-15 13:22:40|95.78|95.74|95.76|95.68|95.82|95.74|95.7|95.68|19944
1613395370000|2021-02-15 13:22:50|95.74||95.74||95.74||95.74||1556
1613395390000|2021-02-15 13:23:10|95.72|95.66|95.66|95.62|95.72|95.66|95.66|95.6|11821
1613395400000|2021-02-15 13:23:20|95.68||95.66||95.68||95.66||2398
1613395420000|2021-02-15 13:23:40|||||||||8000
1613395430000|2021-02-15 13:23:50|95.68|95.64|95.7|95.62|95.72|95.64|95.68|95.62|5471
1613395440000|2021-02-15 13:24:00|95.68||95.68||95.7||95.68||9
1613395450000|2021-02-15 13:24:10|||||||||1000
1613395460000|2021-02-15 13:24:20|||||||||407
1613395470000|2021-02-15 13:24:30|95.66||95.66||95.66||95.66||3617
1613395480000|2021-02-15 13:24:40|95.68|95.64|95.74|95.68|95.76|95.68|95.68|95.64|582
1613395490000|2021-02-15 13:24:50||95.7||95.7||95.7||95.7|10
1613395500000|2021-02-15 13:25:00|95.76|95.72|95.78|95.72|95.78|95.72|95.76|95.72|8563
1613395510000|2021-02-15 13:25:10||95.7||95.7||95.7||95.7|3013
1613395520000|2021-02-15 13:25:20|95.76|95.72|95.72|95.64|95.76|95.72|95.72|95.64|25161
1613395530000|2021-02-15 13:25:30|95.7|95.62|95.7|95.62|95.72|95.62|95.7|95.62|0
1613395540000|2021-02-15 13:25:40|95.72|95.64|95.76|95.68|95.76|95.68|95.72|95.64|2315
1613395550000|2021-02-15 13:25:50|95.78|95.7|95.72|95.64|95.78|95.72|95.72|95.64|7777
1613395560000|2021-02-15 13:26:00|95.7|95.62|95.68|95.6|95.7|95.64|95.68|95.6|3974
1613395570000|2021-02-15 13:26:10|95.66||95.66||95.66||95.66||5408
1613395590000|2021-02-15 13:26:30|95.68|95.62|95.7|95.62|95.72|95.66|95.66|95.62|5534
1613395600000|2021-02-15 13:26:40|95.68|95.6|95.58|95.52|95.68|95.6|95.58|95.5|13418
1613395610000|2021-02-15 13:26:50|95.56|95.5|95.56|95.48|95.56|95.5|95.56|95.48|2563
1613395620000|2021-02-15 13:27:00|95.58|95.5|95.52|95.5|95.6|95.54|95.52|95.48|17551
1613395630000|2021-02-15 13:27:10|95.5|95.48|95.5|95.42|95.5|95.5|95.5|95.42|7671
1613395640000|2021-02-15 13:27:20|95.48|95.4|95.46|95.4|95.48|95.42|95.42|95.4|4207
1613395650000|2021-02-15 13:27:30|||||||||1
1613395700000|2021-02-15 13:28:20|||||||||1032
1613395710000|2021-02-15 13:28:30|95.48|95.42|95.46|95.42|95.48|95.44|95.46|95.4|15006
1613395720000|2021-02-15 13:28:40|95.48|95.44|95.52|95.48|95.52|95.48|95.48|95.44|1144
1613395730000|2021-02-15 13:28:50|95.54|95.5|95.58|95.52|95.6|95.54|95.54|95.5|5246
1613395740000|2021-02-15 13:29:00|95.6|95.54|95.6|95.56|95.6|95.56|95.6|95.54|400
1613395750000|2021-02-15 13:29:10|95.58|95.58|95.6|95.52|95.6|95.58|95.58|95.52|9900
1613395760000|2021-02-15 13:29:20|95.56|95.56|95.56|95.52|95.58|95.56|95.56|95.5|1919
1613395770000|2021-02-15 13:29:30|95.6|95.5|95.6|95.52|95.6|95.52|95.58|95.5|212
1613395780000|2021-02-15 13:29:40|95.62||95.62||95.62||95.62||2092
1613395790000|2021-02-15 13:29:50|95.6|95.54|95.62|95.56|95.62|95.56|95.6|95.54|105
1613395800000|2021-02-15 13:30:00|95.64|95.58|95.64|95.56|95.68|95.6|95.64|95.56|2328
1613395830000|2021-02-15 13:30:30|95.66|95.58|95.64|95.56|95.66|95.58|95.64|95.56|1094
1613395840000|2021-02-15 13:30:40|||||||||143
1613395850000|2021-02-15 13:30:50|||||||||2091
1613395860000|2021-02-15 13:31:00|95.62||95.62||95.62||95.62||2873
1613395880000|2021-02-15 13:31:20|95.6|95.54|95.58|95.54|95.6|95.54|95.56|95.52|5496
1613395890000|2021-02-15 13:31:30|||||||||3828
1613395900000|2021-02-15 13:31:40|95.56||95.56||95.56||95.56||0
1613395910000|2021-02-15 13:31:50|||||||||20500
1613395930000|2021-02-15 13:32:10|95.54|95.52|95.48|95.42|95.54|95.52|95.48|95.4|12969
1613395940000|2021-02-15 13:32:20|95.5|95.44|95.56|95.52|95.56|95.54|95.5|95.44|4200
1613395950000|2021-02-15 13:32:30|95.54|95.48|95.54|95.48|95.54|95.48|95.54|95.48|3046
1613395960000|2021-02-15 13:32:40|||||||||3453
1613395970000|2021-02-15 13:32:50|||||||||11385
1613395980000|2021-02-15 13:33:00|95.52|95.46|95.4|95.36|95.52|95.46|95.4|95.34|32698
1613395990000|2021-02-15 13:33:10|95.42|95.34|95.42|95.36|95.42|95.36|95.42|95.34|195
1613396000000|2021-02-15 13:33:20|95.4|95.34|95.4|95.36|95.42|95.36|95.4|95.34|2617
1613396010000|2021-02-15 13:33:30|95.42|95.38|95.42|95.4|95.42|95.4|95.42|95.38|6761
1613396020000|2021-02-15 13:33:40|95.4|95.36|95.34|95.3|95.4|95.36|95.34|95.3|14409
1613396060000|2021-02-15 13:34:20|95.36|95.32|95.4|95.36|95.42|95.36|95.36|95.32|14264
1613396070000|2021-02-15 13:34:30|95.42|95.38|95.42|95.36|95.42|95.38|95.42|95.36|9662
1613396080000|2021-02-15 13:34:40|95.4||95.4||95.42||95.4||62
1613396100000|2021-02-15 13:35:00|95.42|95.38|95.44|95.42|95.48|95.42|95.42|95.36|192
1613396110000|2021-02-15 13:35:10|||||||||4945
1613396140000|2021-02-15 13:35:40|||||||||2594
1613396150000|2021-02-15 13:35:50|95.46||95.44||95.46||95.44||7465
1613396160000|2021-02-15 13:36:00||95.38||95.36||95.4||95.36|10771
1613396170000|2021-02-15 13:36:10|95.42|95.34|95.4|95.32|95.44|95.36|95.4|95.32|8
1613396180000|2021-02-15 13:36:20|95.38|95.3|95.38|95.3|95.4|95.3|95.38|95.3|1000
1613396190000|2021-02-15 13:36:30|95.36||95.32||95.36||95.32||1051
1613396200000|2021-02-15 13:36:40|95.3|95.24|95.3|95.22|95.32|95.24|95.24|95.22|27720
1613396210000|2021-02-15 13:36:50|95.28|95.24|95.3|95.22|95.32|95.28|95.28|95.22|1851
1613396220000|2021-02-15 13:37:00|95.28|95.2|95.28|95.2|95.28|95.2|95.28|95.18|850
1613396230000|2021-02-15 13:37:10|95.26|95.18|95.26|95.18|95.28|95.18|95.26|95.16|1000
1613396240000|2021-02-15 13:37:20|||||||||400
1613396250000|2021-02-15 13:37:30||95.2||95.18||95.2||95.18|283
1613396260000|2021-02-15 13:37:40||95.2||95.18||95.2||95.18|29
1613396270000|2021-02-15 13:37:50|95.24|95.16|95.24|95.16|95.24|95.16|95.24|95.16|5323
1613396280000|2021-02-15 13:38:00|95.26|95.18|95.26|95.22|95.28|95.24|95.26|95.18|9169
1613396290000|2021-02-15 13:38:10|95.24|95.2|95.22|95.18|95.24|95.2|95.2|95.16|5653
1613396300000|2021-02-15 13:38:20|95.24|95.16|95.26|95.18|95.3|95.22|95.22|95.16|9714
1613396310000|2021-02-15 13:38:30|95.24|95.2|95.24|95.2|95.28|95.2|95.24|95.2|0
1613396320000|2021-02-15 13:38:40|95.26||95.26||95.26||95.26||2541
1613396330000|2021-02-15 13:38:50|||||||||21000
1613396340000|2021-02-15 13:39:00|95.28|95.22|95.36|95.28|95.36|95.28|95.28|95.22|876
1613396350000|2021-02-15 13:39:10|95.34||95.34||95.34||95.34||91
1613396360000|2021-02-15 13:39:20|95.32|95.3|95.34|95.3|95.34|95.3|95.32|95.3|170
1613396370000|2021-02-15 13:39:30|95.32||95.32||95.32||95.32||2
1613396380000|2021-02-15 13:39:40|||||||||2760
1613396390000|2021-02-15 13:39:50|||||||||2821
1613396400000|2021-02-15 13:40:00|||||||||521
1613396410000|2021-02-15 13:40:10|||||||||1031
1613396420000|2021-02-15 13:40:20|||||||||500
1613396450000|2021-02-15 13:40:50|||||||||1247
1613396460000|2021-02-15 13:41:00|95.34||95.34||95.38||95.34||16975
1613396480000|2021-02-15 13:41:20|||||||||1750
1613396490000|2021-02-15 13:41:30|||||||||2280
1613396510000|2021-02-15 13:41:50|95.32||95.32||95.32||95.32||2060
1613396530000|2021-02-15 13:42:10|||||||||187
1613396540000|2021-02-15 13:42:20|||||||||40281
1613396560000|2021-02-15 13:42:40|||||||||464
1613396580000|2021-02-15 13:43:00|95.34|95.32|95.36|95.32|95.36|95.32|95.32|95.32|1426
1613396590000|2021-02-15 13:43:10|95.4|95.3|95.38|95.3|95.4|95.3|95.38|95.3|147
1613396600000|2021-02-15 13:43:20|95.4|95.32|95.4|95.32|95.42|95.34|95.4|95.32|11000
1613396610000|2021-02-15 13:43:30|95.42|95.34|95.4|95.32|95.42|95.34|95.4|95.32|200
1613396620000|2021-02-15 13:43:40|95.42|95.34|95.48|95.42|95.5|95.42|95.42|95.34|13708
1613396630000|2021-02-15 13:43:50|95.46|95.4|95.46|95.38|95.46|95.4|95.46|95.38|2500
1613396640000|2021-02-15 13:44:00||95.42||95.42||95.42||95.42|0
1613396650000|2021-02-15 13:44:10|||||||||255
1613396660000|2021-02-15 13:44:20|95.48||95.48||95.48||95.48||79
1613396690000|2021-02-15 13:44:50|95.46|95.4|95.44|95.36|95.46|95.4|95.42|95.34|3155
1613396700000|2021-02-15 13:45:00|95.42|95.38|95.42|95.36|95.42|95.38|95.42|95.34|0
1613396720000|2021-02-15 13:45:20|95.4|95.32|95.38|95.36|95.4|95.36|95.38|95.32|12204
1613396730000|2021-02-15 13:45:30|||||||||1000
1613396740000|2021-02-15 13:45:40|95.4||95.4||95.4||95.4||2502
1613396770000|2021-02-15 13:46:10|95.42|95.34|95.48|95.4|95.48|95.4|95.42|95.34|380
1613396780000|2021-02-15 13:46:20|95.46||95.46||95.46||95.46||8023
1613396790000|2021-02-15 13:46:30|||||||||156
1613396800000|2021-02-15 13:46:40|||||||||3794
1613396810000|2021-02-15 13:46:50|||||||||800
1613396820000|2021-02-15 13:47:00|95.44||95.44||95.44||95.44||139
1613396830000|2021-02-15 13:47:10|||||||||1030
1613396840000|2021-02-15 13:47:20|||||||||533
1613396850000|2021-02-15 13:47:30|||||||||1130
1613396860000|2021-02-15 13:47:40|||||||||1000
1613396880000|2021-02-15 13:48:00|||||||||7400
1613396890000|2021-02-15 13:48:10|95.4|95.38|95.36|95.3|95.44|95.38|95.36|95.3|22608
1613396900000|2021-02-15 13:48:20||95.32||95.32||95.32||95.3|107
1613396920000|2021-02-15 13:48:40||95.34||95.32||95.34||95.32|1264
1613396940000|2021-02-15 13:49:00|||||||||1069
1613396960000|2021-02-15 13:49:20|95.34|95.3|95.34|95.3|95.34|95.32|95.34|95.3|628
1613396970000|2021-02-15 13:49:30|95.36|95.32|95.34|95.32|95.36|95.32|95.34|95.32|270
1613396980000|2021-02-15 13:49:40|95.36||95.36||95.36||95.36||0
1613396990000|2021-02-15 13:49:50|||||||||1103
1613397000000|2021-02-15 13:50:00|95.34||95.34||95.36||95.34||2875
1613397010000|2021-02-15 13:50:10|95.36||95.34||95.36||95.34||5727
1613397020000|2021-02-15 13:50:20|95.36|95.3|95.34|95.3|95.36|95.3|95.34|95.3|4647
1613397030000|2021-02-15 13:50:30|95.32|95.28|95.26|95.18|95.32|95.28|95.26|95.18|970
1613397040000|2021-02-15 13:50:40||95.2||95.2||95.2||95.2|0
1613397050000|2021-02-15 13:50:50|95.24||95.24||95.26||95.22||23965
1613397060000|2021-02-15 13:51:00|95.22|95.16|95.24|95.18|95.24|95.18|95.22|95.16|18351
1613397070000|2021-02-15 13:51:10|||||||||5226
1613397120000|2021-02-15 13:52:00|||||||||2086
1613397130000|2021-02-15 13:52:10|95.22|95.16|95.18|95.1|95.22|95.16|95.18|95.1|2344
1613397140000|2021-02-15 13:52:20|95.16|95.08|95.14|95.06|95.16|95.08|95.14|95.04|2582
1613397150000|2021-02-15 13:52:30|95.16|95.08|95.08|95|95.18|95.08|95.08|95|7140
1613397160000|2021-02-15 13:52:40|95.06|94.98|95.02|95|95.06|95|95.02|94.96|42399
1613397170000|2021-02-15 13:52:50|95.04|95.02|95.08|95|95.08|95.02|95.04|95|1717
1613397180000|2021-02-15 13:53:00|95.1|95.02|95.1|95.04|95.1|95.06|95.1|95.02|109
1613397190000|2021-02-15 13:53:10|||||||||4480
1613397200000|2021-02-15 13:53:20||95.06||95.06||95.06||95.06|1034
1613397230000|2021-02-15 13:53:50|95.08|95.04|95.08|95.06|95.1|95.06|95.08|95.04|986
1613397240000|2021-02-15 13:54:00|95.1||95.1||95.1||95.1||2966
1613397250000|2021-02-15 13:54:10|95.08||95.08||95.08||95.08||0
1613397260000|2021-02-15 13:54:20|95.1||95.1||95.1||95.08||0
1613397270000|2021-02-15 13:54:30|||||||||5000
1613397280000|2021-02-15 13:54:40|||||||||510
1613397290000|2021-02-15 13:54:50|95.08||95.1||95.1||95.08||3608
1613397300000|2021-02-15 13:55:00|||||||||1041
1613397360000|2021-02-15 13:56:00||95.08||95.08||95.08||95.08|1194
1613397370000|2021-02-15 13:56:10|95.12||95.1||95.12||95.1||2468
1613397380000|2021-02-15 13:56:20|||||||||523
1613397400000|2021-02-15 13:56:40|95.12|95.1|95.1|95.04|95.12|95.1|95.1|95.04|5867
1613397410000|2021-02-15 13:56:50|95.08|95.02|95.08|95.02|95.1|95.04|95.04|95.02|16324
1613397420000|2021-02-15 13:57:00||95.04||95.04||95.04||95.02|1510
1613397430000|2021-02-15 13:57:10|||||||||15554
1613397460000|2021-02-15 13:57:40|||||||||1241
1613397470000|2021-02-15 13:57:50|||||||||1000
1613397480000|2021-02-15 13:58:00|||||||||8152
1613397500000|2021-02-15 13:58:20|95.12|95.06|95.14|95.06|95.14|95.06|95.12|95.06|3879
1613397520000|2021-02-15 13:58:40|||||||||10782
1613397530000|2021-02-15 13:58:50|95.16|95.08|95.16|95.14|95.16|95.14|95.16|95.08|21671
1613397540000|2021-02-15 13:59:00|95.2|95.16|95.2|95.16|95.22|95.16|95.2|95.16|1135
1613397570000|2021-02-15 13:59:30|||||||||790
1613397590000|2021-02-15 13:59:50||95.18||95.16||95.18||95.16|3970
1613397600000|2021-02-15 14:00:00|95.18|95.12|95.18|95.12|95.18|95.12|95.18|95.12|4238
1613397610000|2021-02-15 14:00:10|95.16|95.1|95.12|95.06|95.16|95.1|95.12|95.06|11280
1613397630000|2021-02-15 14:00:30|95.1||95.1||95.1||95.1||1547
1613397640000|2021-02-15 14:00:40|95.08|95.02|95.08|95.04|95.12|95.06|95.06|95|45707
1613397660000|2021-02-15 14:01:00|95.04|95.02|95.1|95.02|95.1|95.04|95.04|95.02|5393
1613397670000|2021-02-15 14:01:10||95.04||95.02||95.04||95.02|8233
1613397680000|2021-02-15 14:01:20||95.04||95.04||95.04||95.04|50
1613397690000|2021-02-15 14:01:30|||||||||2734
1613397700000|2021-02-15 14:01:40||95.06||95.06||95.06||95.06|6786
1613397710000|2021-02-15 14:01:50|||||||||2000
1613397720000|2021-02-15 14:02:00|||||||||517
1613397740000|2021-02-15 14:02:20|||||||||313
1613397760000|2021-02-15 14:02:40|||||||||1051
1613397780000|2021-02-15 14:03:00|||||||||517
1613397790000|2021-02-15 14:03:10|||||||||15449
1613397800000|2021-02-15 14:03:20|95.12|95.08|95.22|95.14|95.22|95.14|95.12|95.06|19349
1613397810000|2021-02-15 14:03:30|95.24|95.18|95.26|95.18|95.26|95.2|95.24|95.18|2500
1613397820000|2021-02-15 14:03:40|95.28|95.2|95.34|95.28|95.36|95.28|95.26|95.2|18646
1613397830000|2021-02-15 14:03:50|95.32|95.26|95.3|95.28|95.36|95.3|95.3|95.24|7093
1613397850000|2021-02-15 14:04:10|95.32||95.32||95.32||95.3||2675
1613397870000|2021-02-15 14:04:30|95.34|95.3|95.42|95.38|95.42|95.38|95.34|95.28|16750
1613397880000|2021-02-15 14:04:40|||||||||416
1613397890000|2021-02-15 14:04:50|95.44|95.4|95.38|95.32|95.44|95.4|95.38|95.32|4529
1613397900000|2021-02-15 14:05:00|95.36|95.28|95.3|95.24|95.36|95.28|95.3|95.24|672
1613397930000|2021-02-15 14:05:30|||||||||2600
1613397950000|2021-02-15 14:05:50|||||||||1000
1613397960000|2021-02-15 14:06:00|95.32|95.28|95.3|95.24|95.32|95.3|95.3|95.24|385
1613397970000|2021-02-15 14:06:10|95.32|95.22|95.32|95.24|95.32|95.24|95.32|95.22|3000
1613397980000|2021-02-15 14:06:20|95.3||95.3||95.3||95.3||25
1613398000000|2021-02-15 14:06:40|||||||||5206
1613398010000|2021-02-15 14:06:50|95.28||95.28||95.28||95.28||165
1613398020000|2021-02-15 14:07:00|95.3||95.28||95.3||95.28||0
1613398040000|2021-02-15 14:07:20|||||||||1000
1613398050000|2021-02-15 14:07:30|95.26|95.2|95.26|95.18|95.26|95.2|95.26|95.18|3336
1613398070000|2021-02-15 14:07:50|95.24|95.2|95.24|95.16|95.24|95.2|95.24|95.14|3
1613398080000|2021-02-15 14:08:00|||||||||5271
1613398090000|2021-02-15 14:08:10||95.18||95.18||95.18||95.18|5485
1613398100000|2021-02-15 14:08:20|95.22||95.22||95.24||95.22||0
1613398120000|2021-02-15 14:08:40|95.2|95.14|95.2|95.16|95.2|95.16|95.2|95.14|302
1613398130000|2021-02-15 14:08:50||95.14||95.16||95.16||95.14|0
1613398150000|2021-02-15 14:09:10|||||||||26010
1613398160000|2021-02-15 14:09:20|95.22|95.18|95.24|95.2|95.24|95.2|95.2|95.18|1150
1613398170000|2021-02-15 14:09:30|95.26||95.26||95.26||95.26||13
1613398180000|2021-02-15 14:09:40|95.24|95.18|95.24|95.18|95.24|95.18|95.24|95.18|0
1613398190000|2021-02-15 14:09:50|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.16|2200
1613398200000|2021-02-15 14:10:00|||||||||1920
1613398220000|2021-02-15 14:10:20|||||||||21500
1613398230000|2021-02-15 14:10:30||95.18||95.16||95.18||95.16|782
1613398240000|2021-02-15 14:10:40||95.18||95.16||95.18||95.16|62
1613398250000|2021-02-15 14:10:50|||||||||13591
1613398260000|2021-02-15 14:11:00||95.18||95.18||95.18||95.18|603
1613398270000|2021-02-15 14:11:10|95.24|95.2|95.28|95.22|95.3|95.24|95.24|95.2|12012
1613398280000|2021-02-15 14:11:20|95.3|95.24|95.3|95.22|95.3|95.24|95.3|95.22|3070
1613398290000|2021-02-15 14:11:30||95.24||95.24||95.24||95.24|0
1613398300000|2021-02-15 14:11:40|95.32|95.26|95.34|95.3|95.36|95.3|95.32|95.26|471
1613398310000|2021-02-15 14:11:50|95.32|95.28|95.32|95.28|95.34|95.28|95.32|95.28|1134
1613398320000|2021-02-15 14:12:00|95.34||95.34||95.34||95.34||0
1613398330000|2021-02-15 14:12:10|95.32||95.32||95.32||95.32||7150
1613398340000|2021-02-15 14:12:20|||||||||2000
1613398350000|2021-02-15 14:12:30|95.3|95.26|95.28|95.24|95.3|95.26|95.28|95.22|2535
1613398360000|2021-02-15 14:12:40|95.26|95.22|95.22|95.2|95.26|95.24|95.22|95.16|7902
1613398370000|2021-02-15 14:12:50|||||||||11560
1613398380000|2021-02-15 14:13:00|||||||||521
1613398400000|2021-02-15 14:13:20|95.2|95.16|95.2|95.14|95.22|95.2|95.2|95.14|2965
1613398410000|2021-02-15 14:13:30|95.22|95.16|95.22|95.16|95.26|95.2|95.22|95.14|23528
1613398420000|2021-02-15 14:13:40|||||||||3078
1613398430000|2021-02-15 14:13:50|95.24|95.18|95.26|95.22|95.26|95.22|95.22|95.16|4427
1613398440000|2021-02-15 14:14:00|||||||||1033
1613398460000|2021-02-15 14:14:20|95.24|95.2|95.22|95.16|95.24|95.22|95.22|95.16|14155
1613398470000|2021-02-15 14:14:30|||||||||1050
1613398480000|2021-02-15 14:14:40|||||||||8196
1613398490000|2021-02-15 14:14:50|95.24|95.18|95.22|95.16|95.24|95.18|95.22|95.16|10067
1613398500000|2021-02-15 14:15:00|||||||||4000
1613398510000|2021-02-15 14:15:10|||||||||2100
1613398520000|2021-02-15 14:15:20|||||||||5203
1613398550000|2021-02-15 14:15:50|95.2|95.14|95.18|95.12|95.2|95.16|95.18|95.12|18809
1613398570000|2021-02-15 14:16:10|95.16|95.1|95.14|95.1|95.16|95.1|95.14|95.1|1991
1613398580000|2021-02-15 14:16:20|95.16|95.12|95.18|95.14|95.2|95.14|95.16|95.1|13386
1613398590000|2021-02-15 14:16:30|95.16|95.1|95.14|95.1|95.16|95.14|95.14|95.1|752
1613398600000|2021-02-15 14:16:40|95.12|95.08|95.12|95.06|95.12|95.1|95.1|95.04|2745
1613398610000|2021-02-15 14:16:50|95.1|95.04|95.1|95.06|95.14|95.08|95.1|95.04|930
1613398630000|2021-02-15 14:17:10|95.12|95.08|95.12|95.08|95.16|95.12|95.1|95.06|6488
1613398640000|2021-02-15 14:17:20|||||||||2086
1613398660000|2021-02-15 14:17:40|95.14|95.1|95.16|95.1|95.2|95.12|95.12|95.08|48566
1613398670000|2021-02-15 14:17:50|95.14|95.12|95.16|95.12|95.16|95.12|95.14|95.1|25532
1613398680000|2021-02-15 14:18:00|95.18|95.14|95.14|95.08|95.2|95.14|95.12|95.08|28142
1613398690000|2021-02-15 14:18:10|||||||||2000
1613398710000|2021-02-15 14:18:30|||||||||11732
1613398720000|2021-02-15 14:18:40|95.16|95.1|95.18|95.1|95.18|95.1|95.16|95.1|110
1613398730000|2021-02-15 14:18:50|95.16|95.08|95.18|95.1|95.18|95.1|95.16|95.08|5452
1613398740000|2021-02-15 14:19:00|95.16|95.08|95.16|95.08|95.18|95.1|95.16|95.08|407
1613398750000|2021-02-15 14:19:10|95.14||95.16||95.18||95.14||73
1613398760000|2021-02-15 14:19:20|95.14|95.1|95.18|95.1|95.18|95.1|95.14|95.1|620
1613398770000|2021-02-15 14:19:30|95.14||95.18||95.18||95.14||9
1613398780000|2021-02-15 14:19:40|95.16|95.08|95.16|95.08|95.16|95.1|95.16|95.08|0
1613398790000|2021-02-15 14:19:50||95.1||95.08||95.1||95.08|10
1613398800000|2021-02-15 14:20:00||95.1||95.08||95.1||95.08|815
1613398830000|2021-02-15 14:20:30|||||||||1500
1613398840000|2021-02-15 14:20:40|95.18|95.1|95.16|95.1|95.18|95.12|95.16|95.1|11068
1613398850000|2021-02-15 14:20:50|||||||||500
1613398860000|2021-02-15 14:21:00|||||||||6260
1613398870000|2021-02-15 14:21:10|95.14|95.08|95.14|95.08|95.14|95.08|95.14|95.08|501
1613398880000|2021-02-15 14:21:20|||||||||1197
1613398890000|2021-02-15 14:21:30|||||||||5000
1613398900000|2021-02-15 14:21:40|95.12|95.06|95.12|95.06|95.12|95.06|95.1|95.02|4487
1613398910000|2021-02-15 14:21:50|||||||||4000
1613398920000|2021-02-15 14:22:00|||||||||10289
1613398930000|2021-02-15 14:22:10|95.1||95.1||95.12||95.08||2216
1613398940000|2021-02-15 14:22:20|95.12||95.1||95.12||95.1||1500
1613398960000|2021-02-15 14:22:40|95.08|95.02|95.1|95.06|95.1|95.06|95.08|95.02|7785
1613398970000|2021-02-15 14:22:50|||||||||511
1613398980000|2021-02-15 14:23:00|95.08|95.04|95.1|95.04|95.12|95.1|95.08|95.02|6895
1613398990000|2021-02-15 14:23:10|||||||||1051
1613399010000|2021-02-15 14:23:30|95.08|95.02|95.1|95.04|95.1|95.04|95.08|95.02|916
1613399030000|2021-02-15 14:23:50||95.06||95.06||95.06||95.06|554
1613399040000|2021-02-15 14:24:00|95.12|95.04|95.1|95.04|95.12|95.08|95.1|95.04|41356
1613399050000|2021-02-15 14:24:10|95.08|95.08|95.14|95.06|95.14|95.08|95.08|95.06|1740
1613399060000|2021-02-15 14:24:20|||||||||408
1613399070000|2021-02-15 14:24:30||95.08||95.1||95.1||95.06|0
1613399080000|2021-02-15 14:24:40||95.08||95.08||95.08||95.08|0
1613399100000|2021-02-15 14:25:00|95.16|95.1|95.2|95.14|95.2|95.16|95.16|95.1|7343
1613399110000|2021-02-15 14:25:10|95.22|95.16|95.2|95.12|95.22|95.18|95.2|95.1|3624
1613399120000|2021-02-15 14:25:20||95.1||95.12||95.12||95.1|0
1613399130000|2021-02-15 14:25:30|||||||||4156
1613399140000|2021-02-15 14:25:40|||||||||1500
1613399150000|2021-02-15 14:25:50|||||||||50
1613399170000|2021-02-15 14:26:10|95.22|95.14|95.2|95.16|95.22|95.16|95.2|95.14|256
1613399190000|2021-02-15 14:26:30|95.18|95.14|95.18|95.12|95.18|95.16|95.16|95.12|5270
1613399210000|2021-02-15 14:26:50|||||||||2500
1613399230000|2021-02-15 14:27:10|95.16|95.1|95.16|95.1|95.18|95.1|95.16|95.1|15
1613399240000|2021-02-15 14:27:20|||||||||562
1613399250000|2021-02-15 14:27:30|||||||||2500
1613399260000|2021-02-15 14:27:40|||||||||1257
1613399270000|2021-02-15 14:27:50||95.08||95.1||95.1||95.08|2000
1613399300000|2021-02-15 14:28:20|||||||||34657
1613399310000|2021-02-15 14:28:30|||||||||25200
1613399320000|2021-02-15 14:28:40|95.14||95.14||95.14||95.14||2820
1613399340000|2021-02-15 14:29:00|||||||||10000
1613399350000|2021-02-15 14:29:10|95.16||95.16||95.16||95.16||2246
1613399360000|2021-02-15 14:29:20|95.14||95.14||95.14||95.14||0
1613399370000|2021-02-15 14:29:30|95.12|95.08|95.1|95.06|95.14|95.08|95.1|95.06|9477
1613399380000|2021-02-15 14:29:40|95.06|95.04|95.1|95.02|95.1|95.04|95.04|95|13123
1613399390000|2021-02-15 14:29:50|95.08|95|95.08|95|95.08|95|95.08|95|1749
1613399400000|2021-02-15 14:30:00|95.1|95.02|95.12|95.08|95.12|95.08|95.08|95.02|16754
1613399410000|2021-02-15 14:30:10|95.14|95.06|95.14|95.1|95.14|95.1|95.12|95.04|2109
1613399420000|2021-02-15 14:30:20|||||||||337
1613399430000|2021-02-15 14:30:30|||||||||3222
1613399440000|2021-02-15 14:30:40||95.12||95.12||95.12||95.12|10
1613399460000|2021-02-15 14:31:00|95.16|95.14|95.22|95.18|95.22|95.18|95.16|95.14|9768
1613399470000|2021-02-15 14:31:10|95.24|95.2|95.26|95.2|95.26|95.2|95.22|95.16|6726
1613399490000|2021-02-15 14:31:30||95.22||95.22||95.22||95.2|6038
1613399500000|2021-02-15 14:31:40|95.28|95.24|95.26|95.24|95.3|95.24|95.24|95.22|62584
1613399510000|2021-02-15 14:31:50|95.28|95.26|95.44|95.38|95.44|95.38|95.28|95.24|61810
1613399540000|2021-02-15 14:32:20|||||||||2593
1613399560000|2021-02-15 14:32:40|95.46|95.4|95.44|95.38|95.46|95.4|95.44|95.38|24771
1613399570000|2021-02-15 14:32:50|||||||||2597
1613399580000|2021-02-15 14:33:00|||||||||1744
1613399600000|2021-02-15 14:33:20||95.4||95.4||95.4||95.38|10390
1613399620000|2021-02-15 14:33:40|||||||||2370
1613399630000|2021-02-15 14:33:50|95.42||95.44||95.44||95.42||7888
1613399640000|2021-02-15 14:34:00|95.42|95.42|95.44|95.42|95.44|95.42|95.42|95.4|2054
1613399650000|2021-02-15 14:34:10|95.42|95.4|95.44|95.36|95.44|95.4|95.42|95.36|6243
1613399660000|2021-02-15 14:34:20|||||||||1000
1613399670000|2021-02-15 14:34:30|95.42||95.42||95.42||95.42||26
1613399680000|2021-02-15 14:34:40||95.38||95.38||95.38||95.38|0
1613399700000|2021-02-15 14:35:00|95.44|95.4|95.46|95.42|95.46|95.42|95.42|95.38|14712
1613399710000|2021-02-15 14:35:10|95.44|95.4|95.44|95.36|95.46|95.4|95.4|95.36|40186
1613399740000|2021-02-15 14:35:40|95.42||95.42||95.42||95.42||70475
1613399780000|2021-02-15 14:36:20|||||||||1500
1613399790000|2021-02-15 14:36:30|95.44|95.38|95.48|95.42|95.48|95.46|95.42|95.36|90958
1613399800000|2021-02-15 14:36:40|95.5|95.44|95.7|95.62|95.7|95.62|95.5|95.42|8641
1613399810000|2021-02-15 14:36:50|95.68|95.6|95.68|95.6|95.68|95.6|95.68|95.6|8666
1613399840000|2021-02-15 14:37:20|||||||||1020
1613399850000|2021-02-15 14:37:30|||||||||1107
1613399870000|2021-02-15 14:37:50|||||||||6136
1613399880000|2021-02-15 14:38:00|95.7|95.62|95.7|95.64|95.7|95.64|95.7|95.62|10147
1613399890000|2021-02-15 14:38:10|95.74|95.66|95.7|95.66|95.74|95.68|95.7|95.66|34819
1613399900000|2021-02-15 14:38:20|||||||||2500
1613399910000|2021-02-15 14:38:30|95.72|95.68|95.76|95.72|95.76|95.72|95.72|95.66|11832
1613399920000|2021-02-15 14:38:40|95.74|95.68|95.74|95.68|95.74|95.7|95.74|95.68|6929
1613399930000|2021-02-15 14:38:50|||||||||1027
1613399940000|2021-02-15 14:39:00|||||||||1079
1613399950000|2021-02-15 14:39:10|95.72|95.64|95.7|95.64|95.72|95.64|95.7|95.64|1940
1613399960000|2021-02-15 14:39:20|95.68|95.62|95.68|95.6|95.68|95.62|95.68|95.6|6493
1613399980000|2021-02-15 14:39:40|||||||||6800
1613399990000|2021-02-15 14:39:50|||||||||925
1613400000000|2021-02-15 14:40:00|95.66|95.62|95.6|95.54|95.66|95.62|95.58|95.54|22647
1613400010000|2021-02-15 14:40:10|95.58|95.52|95.58|95.54|95.58|95.54|95.58|95.5|810
1613400020000|2021-02-15 14:40:20|95.56|95.5|95.52|95.46|95.56|95.5|95.5|95.46|4716
1613400030000|2021-02-15 14:40:30||95.44||95.44||95.44||95.42|26040
1613400040000|2021-02-15 14:40:40|||||||||1200
1613400050000|2021-02-15 14:40:50|||||||||53195
1613400100000|2021-02-15 14:41:40|||||||||1000
1613400110000|2021-02-15 14:41:50|||||||||1500
1613400120000|2021-02-15 14:42:00|||||||||55
1613400130000|2021-02-15 14:42:10||95.46||95.46||95.46||95.46|931
1613400140000|2021-02-15 14:42:20||95.44||95.46||95.46||95.44|646
1613400150000|2021-02-15 14:42:30|||||||||3109
1613400170000|2021-02-15 14:42:50|95.54|95.48|95.62|95.56|95.64|95.56|95.54|95.48|16573
1613400210000|2021-02-15 14:43:30||95.58||95.58||95.58||95.58|9133
1613400220000|2021-02-15 14:43:40|95.64|95.6|95.72|95.64|95.72|95.64|95.64|95.6|571
1613400230000|2021-02-15 14:43:50||95.66||95.66||95.66||95.66|639
1613400240000|2021-02-15 14:44:00|95.74|95.68|95.74|95.7|95.78|95.7|95.74|95.68|9245
1613400250000|2021-02-15 14:44:10|95.72|95.68|95.76|95.68|95.76|95.7|95.7|95.66|4443
1613400270000|2021-02-15 14:44:30|||||||||6055
1613400310000|2021-02-15 14:45:10|95.78|95.7|95.8|95.76|95.8|95.76|95.78|95.7|11213
1613400320000|2021-02-15 14:45:20|95.82|95.78|95.8|95.76|95.84|95.78|95.78|95.76|4335
1613400330000|2021-02-15 14:45:30|95.82||95.82||95.82||95.82||2379
1613400350000|2021-02-15 14:45:50|||||||||1553
1613400360000|2021-02-15 14:46:00|95.8|95.78|95.84|95.78|95.86|95.78|95.8|95.76|15648
1613400380000|2021-02-15 14:46:20|95.82||95.84||95.84||95.82||4892
1613400410000|2021-02-15 14:46:50|||||||||197
1613400420000|2021-02-15 14:47:00|95.82|95.76|95.8|95.72|95.82|95.76|95.76|95.72|20826
1613400430000|2021-02-15 14:47:10|95.78||95.78||95.78||95.78||2077
1613400440000|2021-02-15 14:47:20|95.76|95.7|95.74|95.72|95.76|95.72|95.72|95.68|13856
1613400450000|2021-02-15 14:47:30|95.72|95.68|95.72|95.68|95.72|95.68|95.72|95.68|551
1613400460000|2021-02-15 14:47:40|95.74|95.7|95.74|95.68|95.74|95.7|95.74|95.68|5015
1613400470000|2021-02-15 14:47:50|95.72|95.7|95.74|95.68|95.74|95.7|95.72|95.68|3922
1613400480000|2021-02-15 14:48:00|95.76|95.7|95.86|95.8|95.9|95.8|95.76|95.7|7411
1613400490000|2021-02-15 14:48:10|95.84|95.76|95.8|95.74|95.86|95.76|95.8|95.72|4014
1613400500000|2021-02-15 14:48:20|95.78||95.78||95.78||95.78||43037
1613400510000|2021-02-15 14:48:30|95.76|95.72|95.74|95.72|95.76|95.72|95.74|95.7|19194
1613400520000|2021-02-15 14:48:40|95.78||95.8||95.8||95.76||105
1613400530000|2021-02-15 14:48:50|95.78||95.78||95.8||95.78||48
1613400540000|2021-02-15 14:49:00|95.8|95.74|95.88|95.8|95.88|95.8|95.78|95.72|8553
1613400550000|2021-02-15 14:49:10|95.86||95.86||95.86||95.86||9331
1613400560000|2021-02-15 14:49:20|95.88||95.86||95.9||95.86||3335
1613400570000|2021-02-15 14:49:30|95.88|95.82|95.92|95.88|95.92|95.88|95.86|95.82|16065
1613400580000|2021-02-15 14:49:40|95.94|95.9|95.92|95.82|95.98|95.9|95.9|95.82|24113
1613400590000|2021-02-15 14:49:50|95.94|95.84|95.94|95.84|95.94|95.84|95.94|95.84|20
1613400600000|2021-02-15 14:50:00|95.96|95.86|95.96|95.9|95.98|95.9|95.92|95.86|6056
1613400610000|2021-02-15 14:50:10||95.88||95.9||95.9||95.88|8945
1613400620000|2021-02-15 14:50:20||95.92||95.92||95.92||95.9|33098
1613400630000|2021-02-15 14:50:30|95.94|95.9|95.86|95.82|95.96|95.9|95.86|95.82|17762
1613400640000|2021-02-15 14:50:40|95.88|95.84|95.9|95.82|95.92|95.84|95.88|95.82|7726
1613400650000|2021-02-15 14:50:50||95.84||95.84||95.84||95.84|0
1613400660000|2021-02-15 14:51:00|95.92|95.82|95.92|95.84|95.92|95.84|95.92|95.82|970
1613400690000|2021-02-15 14:51:30|95.9|95.82|95.9|95.82|95.9|95.84|95.9|95.82|1576
1613400700000|2021-02-15 14:51:40||95.84||95.84||95.84||95.84|10
1613400710000|2021-02-15 14:51:50|||||||||4693
1613400720000|2021-02-15 14:52:00|95.92|95.86|95.96|95.86|95.98|95.86|95.92|95.86|5233
1613400730000|2021-02-15 14:52:10|95.94||95.94||95.94||95.94||18
1613400740000|2021-02-15 14:52:20|95.92|95.84|95.94|95.84|95.94|95.86|95.9|95.82|19197
1613400750000|2021-02-15 14:52:30|95.92|95.86|95.92|95.84|95.92|95.86|95.92|95.84|0
1613400760000|2021-02-15 14:52:40|95.94||95.92||95.94||95.92||7269
1613400770000|2021-02-15 14:52:50||95.86||95.86||95.86||95.86|852
1613400780000|2021-02-15 14:53:00|||||||||5000
1613400790000|2021-02-15 14:53:10|95.94|95.88|95.98|95.9|95.98|95.9|95.94|95.88|2767
1613400800000|2021-02-15 14:53:20|95.96||95.96||95.96||95.96||2000
1613400810000|2021-02-15 14:53:30|||||||||5000
1613400820000|2021-02-15 14:53:40|||||||||150
1613400830000|2021-02-15 14:53:50|95.94||95.94||95.94||95.94||2381
1613400840000|2021-02-15 14:54:00|95.96|95.92|95.98|95.92|96|95.94|95.94|95.92|18406
1613400850000|2021-02-15 14:54:10|96|95.94|96|95.96|96|95.96|96|95.94|875
1613400860000|2021-02-15 14:54:20|96.02|95.98|96.06|96|96.1|96.04|96|95.98|302870
1613400870000|2021-02-15 14:54:30|95.96|96.02|96.04|95.98|96.06|96.02|95.96|95.94|85977
1613400880000|2021-02-15 14:54:40|||||||||7569
1613400890000|2021-02-15 14:54:50|96.06|96.06|96.1|96.02|96.1|96.06|96.06|95.98|20331
1613400900000|2021-02-15 14:55:00|96.08|96.04|96.3|96.22|96.3|96.22|96.08|96.04|55374
1613400910000|2021-02-15 14:55:10|96.28|96.24|96.3|96.24|96.3|96.24|96.28|96.22|9785
1613400920000|2021-02-15 14:55:20|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.26|32502
1613400930000|2021-02-15 14:55:30|96.34|96.28|96.4|96.3|96.4|96.3|96.34|96.28|1878
1613400940000|2021-02-15 14:55:40|96.42|96.32|96.48|96.42|96.5|96.44|96.42|96.3|32625
1613400950000|2021-02-15 14:55:50|96.5|96.44|96.48|96.44|96.5|96.44|96.48|96.44|1020
1613400960000|2021-02-15 14:56:00|96.46|96.42|96.68|96.58|96.7|96.58|96.46|96.42|95632
1613400970000|2021-02-15 14:56:10|||||||||34537
1613400980000|2021-02-15 14:56:20|96.66|96.6|96.7|96.62|96.7|96.62|96.66|96.6|3508
1613400990000|2021-02-15 14:56:30|96.68|96.6|96.54|96.5|96.7|96.64|96.52|96.48|83530
1613401000000|2021-02-15 14:56:40|96.52|96.48|96.4|96.32|96.52|96.48|96.4|96.32|16689
1613401010000|2021-02-15 14:56:50|96.42|96.34|96.4|96.34|96.42|96.36|96.4|96.32|5809
1613401020000|2021-02-15 14:57:00|||||||||10398
1613401030000|2021-02-15 14:57:10|96.38|96.32|96.3|96.22|96.38|96.32|96.28|96.2|27383
1613401040000|2021-02-15 14:57:20||96.2||96.2||96.2||96.2|5032
1613401050000|2021-02-15 14:57:30|||||||||2500
1613401060000|2021-02-15 14:57:40|||||||||7253
1613401070000|2021-02-15 14:57:50|96.28|96.22|96.3|96.22|96.3|96.22|96.28|96.22|5939
1613401080000|2021-02-15 14:58:00|96.32|96.24|96.4|96.3|96.42|96.32|96.32|96.24|12669
1613401090000|2021-02-15 14:58:10|||||||||7275
1613401100000|2021-02-15 14:58:20|||||||||2206
1613401110000|2021-02-15 14:58:30|96.38|96.28|96.34|96.24|96.38|96.28|96.34|96.24|7443
1613401130000|2021-02-15 14:58:50|||||||||5038
1613401140000|2021-02-15 14:59:00|||||||||9649
1613401150000|2021-02-15 14:59:10|||||||||800
1613401160000|2021-02-15 14:59:20|96.36|96.26|96.32|96.26|96.38|96.26|96.32|96.24|10604
1613401170000|2021-02-15 14:59:30|||||||||309
1613401180000|2021-02-15 14:59:40|96.3||96.3||96.3||96.3||16478
1613401190000|2021-02-15 14:59:50|96.28|96.24|96.28|96.2|96.3|96.26|96.26|96.18|12490
1613401200000|2021-02-15 15:00:00|96.3|96.22|96.3|96.22|96.3|96.22|96.3|96.22|290
1613401210000|2021-02-15 15:00:10|96.28|96.2|96.28|96.18|96.28|96.2|96.28|96.18|10725
1613401220000|2021-02-15 15:00:20|||||||||2850
1613401230000|2021-02-15 15:00:30|||||||||4333
1613401240000|2021-02-15 15:00:40|96.26|96.2|96.24|96.18|96.3|96.2|96.24|96.18|7805
1613401250000|2021-02-15 15:00:50|||||||||25000
1613401260000|2021-02-15 15:01:00|||||||||18626
1613401270000|2021-02-15 15:01:10|96.22|96.16|96.2|96.14|96.22|96.16|96.18|96.14|13794
1613401280000|2021-02-15 15:01:20|96.18||96.18||96.18||96.18||10
1613401290000|2021-02-15 15:01:30|96.16|96.12|96.06|96.02|96.16|96.12|96.06|96.02|23979
1613401300000|2021-02-15 15:01:40|96.04||96.06||96.06||96.04||11875
1613401310000|2021-02-15 15:01:50|||||||||23382
1613401320000|2021-02-15 15:02:00|96.08|96.04|96.04|95.98|96.1|96.04|96.04|95.98|19301
1613401340000|2021-02-15 15:02:20|96.02|95.96|95.94|95.88|96.02|95.96|95.94|95.88|27336
1613401350000|2021-02-15 15:02:30|||||||||48835
1613401360000|2021-02-15 15:02:40|95.92|95.86|95.9|95.82|95.92|95.86|95.9|95.8|4607
1613401370000|2021-02-15 15:02:50|||||||||4139
1613401390000|2021-02-15 15:03:10|||||||||515
1613401410000|2021-02-15 15:03:30|||||||||25000
1613401420000|2021-02-15 15:03:40|95.88|95.84|95.9|95.86|95.9|95.86|95.86|95.84|18832
1613401430000|2021-02-15 15:03:50|95.88|95.84|95.88|95.8|95.88|95.84|95.88|95.8|6442
1613401450000|2021-02-15 15:04:10|95.9|95.82|96.06|95.98|96.08|95.98|95.9|95.82|20525
1613401460000|2021-02-15 15:04:20|96.04||96.04||96.04||96.04||112
1613401470000|2021-02-15 15:04:30|96.02|95.96|95.98|95.94|96.02|95.96|95.98|95.94|16675
1613401480000|2021-02-15 15:04:40|95.96|95.9|95.92|95.9|95.96|95.9|95.92|95.9|1002
1613401490000|2021-02-15 15:04:50|95.96|95.92|95.98|95.92|95.98|95.92|95.96|95.92|19881
1613401500000|2021-02-15 15:05:00|95.96|95.9|95.9|95.84|95.98|95.9|95.86|95.84|35955
1613401510000|2021-02-15 15:05:10|95.92|95.86|95.98|95.9|95.98|95.9|95.92|95.86|6122
1613401520000|2021-02-15 15:05:20|95.96|95.88|95.96|95.88|95.96|95.88|95.96|95.88|1169
1613401540000|2021-02-15 15:05:40|95.98|95.9|95.98|95.94|95.98|95.94|95.98|95.9|10
1613401550000|2021-02-15 15:05:50|||||||||2165
1613401560000|2021-02-15 15:06:00|96|95.96|96.04|95.96|96.08|96|96|95.96|13306
1613401570000|2021-02-15 15:06:10|96.06|95.98|96.12|96.06|96.12|96.06|96.06|95.98|4946
1613401580000|2021-02-15 15:06:20|96.16|96.08|96.18|96.08|96.18|96.08|96.16|96.08|7936
1613401590000|2021-02-15 15:06:30|96.16|96.06|96.14|96.06|96.16|96.06|96.14|96.06|3533
1613401600000|2021-02-15 15:06:40|96.12||96.12||96.14||96.12||971
1613401610000|2021-02-15 15:06:50|96.14|96.08|96.16|96.1|96.16|96.1|96.12|96.08|23752
1613401620000|2021-02-15 15:07:00|96.18|96.12|96.22|96.12|96.22|96.12|96.18|96.12|12938
1613401630000|2021-02-15 15:07:10|96.24|96.16|96.3|96.24|96.3|96.24|96.24|96.16|4688
1613401640000|2021-02-15 15:07:20|96.28|96.28|96.3|96.28|96.3|96.28|96.26|96.2|21412
1613401650000|2021-02-15 15:07:30|96.32|96.3|96.4|96.32|96.4|96.32|96.32|96.3|9974
1613401670000|2021-02-15 15:07:50|||||||||1660
1613401680000|2021-02-15 15:08:00|96.38|96.3|96.18|96.12|96.38|96.3|96.18|96.12|57393
1613401690000|2021-02-15 15:08:10|96.16|96.1|96.16|96.1|96.16|96.12|96.16|96.1|5291
1613401700000|2021-02-15 15:08:20|||||||||2200
1613401710000|2021-02-15 15:08:30|96.14|96.08|96.12|96.02|96.14|96.08|96.06|96|46151
1613401720000|2021-02-15 15:08:40|||||||||49
1613401730000|2021-02-15 15:08:50|||||||||9310
1613401740000|2021-02-15 15:09:00|||||||||3152
1613401760000|2021-02-15 15:09:20|||||||||2487
1613401770000|2021-02-15 15:09:30|96.14|96.1|96.2|96.14|96.2|96.14|96.14|96.04|4923
1613401780000|2021-02-15 15:09:40|96.22|96.16|96.28|96.18|96.3|96.18|96.22|96.16|5475
1613401790000|2021-02-15 15:09:50|||||||||2265
1613401800000|2021-02-15 15:10:00|96.3|96.2|96.3|96.2|96.32|96.2|96.3|96.2|354
1613401820000|2021-02-15 15:10:20|96.28|96.18|96.28|96.18|96.3|96.2|96.28|96.18|1688
1613401830000|2021-02-15 15:10:30||96.2||96.2||96.2||96.18|28013
1613401840000|2021-02-15 15:10:40||96.18||96.18||96.18||96.18|56
1613401850000|2021-02-15 15:10:50||96.2||96.2||96.2||96.2|2519
1613401860000|2021-02-15 15:11:00||96.22||96.2||96.22||96.2|0
1613401880000|2021-02-15 15:11:20|96.26|96.18|96.26|96.18|96.26|96.18|96.26|96.18|2117
1613401890000|2021-02-15 15:11:30|96.3|96.2|96.32|96.26|96.32|96.26|96.26|96.2|5622
1613401900000|2021-02-15 15:11:40|96.3||96.32||96.32||96.3||794
1613401910000|2021-02-15 15:11:50|96.3|96.28|96.3|96.26|96.38|96.3|96.28|96.26|10165
1613401920000|2021-02-15 15:12:00|96.34|96.28|96.42|96.32|96.42|96.36|96.34|96.28|20763
1613401930000|2021-02-15 15:12:10|96.4|96.34|96.34|96.3|96.4|96.34|96.34|96.3|5574
1613401940000|2021-02-15 15:12:20|||||||||5333
1613401950000|2021-02-15 15:12:30|96.32||96.32||96.34||96.32||4574
1613401960000|2021-02-15 15:12:40|||||||||13506
1613401970000|2021-02-15 15:12:50|96.34||96.34||96.36||96.32||5136
1613401980000|2021-02-15 15:13:00|||||||||2056
1613402000000|2021-02-15 15:13:20|||||||||8719
1613402010000|2021-02-15 15:13:30|96.36||96.34||96.36||96.34||6831
1613402020000|2021-02-15 15:13:40|96.36||96.36||96.36||96.34||12967
1613402030000|2021-02-15 15:13:50|96.34|96.28|96.3|96.22|96.34|96.28|96.3|96.22|23435
1613402040000|2021-02-15 15:14:00|||||||||500
1613402060000|2021-02-15 15:14:20|||||||||693
1613402070000|2021-02-15 15:14:30||96.24||96.24||96.24||96.24|4191
1613402080000|2021-02-15 15:14:40|||||||||7082
1613402090000|2021-02-15 15:14:50|96.32|96.26|96.38|96.3|96.4|96.34|96.32|96.24|28567
1613402100000|2021-02-15 15:15:00|96.4|96.32|96.4|96.32|96.4|96.32|96.4|96.32|1027
1613402110000|2021-02-15 15:15:10|96.38||96.4||96.4||96.38||1033
1613402120000|2021-02-15 15:15:20|96.42|96.34|96.4|96.34|96.42|96.36|96.4|96.34|23540
1613402130000|2021-02-15 15:15:30|||||||||10000
1613402140000|2021-02-15 15:15:40|96.44|96.36|96.44|96.36|96.44|96.36|96.44|96.36|6116
1613402150000|2021-02-15 15:15:50|96.42|96.34|96.4|96.34|96.42|96.34|96.4|96.34|12050
1613402160000|2021-02-15 15:16:00|96.38|96.32|96.36|96.32|96.38|96.32|96.36|96.32|15752
1613402180000|2021-02-15 15:16:20|96.34|96.3|96.26|96.22|96.34|96.3|96.26|96.2|33016
1613402200000|2021-02-15 15:16:40|96.28|96.24|96.34|96.24|96.34|96.24|96.28|96.24|66707
1613402210000|2021-02-15 15:16:50|96.32|96.22|96.28|96.22|96.32|96.22|96.28|96.22|2700
1613402220000|2021-02-15 15:17:00|96.3|96.24|96.32|96.24|96.32|96.24|96.3|96.24|13056
1613402240000|2021-02-15 15:17:20|||||||||245
1613402250000|2021-02-15 15:17:30|||||||||31622
1613402260000|2021-02-15 15:17:40|96.34|96.28|96.4|96.34|96.42|96.34|96.34|96.28|17421
1613402290000|2021-02-15 15:18:10||96.32||96.32||96.32||96.32|25340
1613402300000|2021-02-15 15:18:20|||||||||1623
1613402310000|2021-02-15 15:18:30||96.36||96.36||96.36||96.36|2152
1613402320000|2021-02-15 15:18:40|96.38|96.34|96.36|96.32|96.38|96.34|96.36|96.28|3197
1613402330000|2021-02-15 15:18:50|||||||||432
1613402340000|2021-02-15 15:19:00|||||||||2500
1613402350000|2021-02-15 15:19:10|96.38|96.34|96.34|96.3|96.38|96.34|96.32|96.3|40947
1613402360000|2021-02-15 15:19:20|||||||||2355
1613402370000|2021-02-15 15:19:30|96.36|96.32|96.46|96.38|96.46|96.4|96.36|96.32|13105
1613402380000|2021-02-15 15:19:40||96.4||96.38||96.4||96.38|155
1613402390000|2021-02-15 15:19:50|||||||||5000
1613402400000|2021-02-15 15:20:00||96.4||96.4||96.4||96.4|5813
1613402410000|2021-02-15 15:20:10|||||||||13076
1613402420000|2021-02-15 15:20:20|96.44|96.38|96.58|96.52|96.6|96.52|96.42|96.38|72467
1613402430000|2021-02-15 15:20:30||96.54||96.54||96.54||96.54|1113
1613402440000|2021-02-15 15:20:40|||||||||22910
1613402450000|2021-02-15 15:20:50|||||||||7401
1613402460000|2021-02-15 15:21:00|96.6|96.58|96.62|96.58|96.62|96.6|96.58|96.54|22587
1613402470000|2021-02-15 15:21:10|||||||||10166
1613402490000|2021-02-15 15:21:30|96.64|96.6|96.64|96.6|96.64|96.6|96.64|96.58|7494
1613402500000|2021-02-15 15:21:40|96.66|96.62|96.64|96.6|96.7|96.64|96.64|96.6|73451
1613402510000|2021-02-15 15:21:50|96.62|96.58|96.66|96.6|96.66|96.62|96.62|96.58|6671
1613402520000|2021-02-15 15:22:00|||||||||13525
1613402530000|2021-02-15 15:22:10|96.68|96.62|96.66|96.58|96.7|96.64|96.66|96.58|2224
1613402540000|2021-02-15 15:22:20|96.64||96.64||96.66||96.64||500
1613402550000|2021-02-15 15:22:30|96.6|96.6|96.66|96.6|96.66|96.6|96.6|96.6|3071
1613402560000|2021-02-15 15:22:40|||||||||5066
1613402570000|2021-02-15 15:22:50|||||||||5000
1613402580000|2021-02-15 15:23:00|||||||||1540
1613402590000|2021-02-15 15:23:10|||||||||354
1613402600000|2021-02-15 15:23:20|96.64|96.58|96.58|96.54|96.64|96.58|96.58|96.54|35578
1613402610000|2021-02-15 15:23:30|||||||||42677
1613402620000|2021-02-15 15:23:40|96.56|96.52|96.56|96.52|96.56|96.52|96.56|96.52|9358
1613402630000|2021-02-15 15:23:50|96.54|96.5|96.58|96.52|96.6|96.52|96.5|96.44|101794
1613402640000|2021-02-15 15:24:00|96.6|96.54|96.68|96.58|96.68|96.64|96.58|96.54|38558
1613402650000|2021-02-15 15:24:10|96.66|96.56|96.62|96.54|96.66|96.56|96.62|96.48|90857
1613402660000|2021-02-15 15:24:20|96.6|96.56|96.7|96.62|96.7|96.62|96.6|96.52|19729
1613402670000|2021-02-15 15:24:30|96.68|96.68|96.7|96.62|96.7|96.68|96.68|96.6|6397
1613402680000|2021-02-15 15:24:40|||||||||5596
1613402690000|2021-02-15 15:24:50|96.68|96.6|96.66|96.6|96.68|96.6|96.66|96.6|1138
1613402700000|2021-02-15 15:25:00|96.68|96.62|96.7|96.62|96.7|96.62|96.68|96.62|5
1613402710000|2021-02-15 15:25:10|96.68|96.6|96.7|96.62|96.7|96.62|96.66|96.6|2081
1613402720000|2021-02-15 15:25:20||96.64||96.64||96.64||96.64|21065
1613402730000|2021-02-15 15:25:30|96.68||96.68||96.68||96.68||1404
1613402750000|2021-02-15 15:25:50|||||||||1750
1613402760000|2021-02-15 15:26:00|96.66||96.66||96.66||96.66||1558
1613402770000|2021-02-15 15:26:10|96.68||96.68||96.68||96.68||15243
1613402780000|2021-02-15 15:26:20|||||||||4351
1613402790000|2021-02-15 15:26:30|96.66|96.6|96.68|96.62|96.68|96.62|96.64|96.6|22550
1613402800000|2021-02-15 15:26:40|||||||||8000
1613402810000|2021-02-15 15:26:50|96.66|96.6|96.66|96.6|96.66|96.6|96.64|96.6|2695
1613402820000|2021-02-15 15:27:00|96.64|96.62|96.68|96.62|96.68|96.66|96.64|96.62|10251
1613402830000|2021-02-15 15:27:10|96.7|96.64|96.7|96.62|96.7|96.66|96.68|96.6|5884
1613402840000|2021-02-15 15:27:20|||||||||6553
1613402850000|2021-02-15 15:27:30|96.68|96.6|96.7|96.62|96.7|96.62|96.68|96.6|1648
1613402860000|2021-02-15 15:27:40||96.66||96.66||96.66||96.66|308
1613402870000|2021-02-15 15:27:50|||||||||1259
1613402880000|2021-02-15 15:28:00|96.72|96.68|96.7|96.66|96.72|96.68|96.7|96.66|9113
1613402900000|2021-02-15 15:28:20|||||||||4821
1613402920000|2021-02-15 15:28:40|96.72|96.68|96.8|96.72|96.8|96.72|96.72|96.66|28916
1613402940000|2021-02-15 15:29:00|96.78||96.78||96.78||96.78||13237
1613402950000|2021-02-15 15:29:10|96.76|96.74|96.82|96.76|96.82|96.78|96.76|96.72|21961
1613402960000|2021-02-15 15:29:20|||||||||3180
1613402970000|2021-02-15 15:29:30|96.8||96.8||96.8||96.8||2005
1613402980000|2021-02-15 15:29:40|96.78|96.74|96.82|96.76|96.82|96.76|96.76|96.72|15162
1613402990000|2021-02-15 15:29:50|96.8||96.8||96.8||96.8||10417
1613403000000|2021-02-15 15:30:00|||||||||11787
1613403010000|2021-02-15 15:30:10|96.82|96.78|96.82|96.78|96.82|96.78|96.82|96.78|41757
1613403020000|2021-02-15 15:30:20||96.76||96.76||96.76||96.76|5640
1613403030000|2021-02-15 15:30:30|||||||||8011
1613403040000|2021-02-15 15:30:40|96.84|96.78|96.9|96.84|96.9|96.84|96.84|96.78|32762
1613403050000|2021-02-15 15:30:50|96.88||96.9||96.9||96.88||259
1613403060000|2021-02-15 15:31:00|||||||||1200
1613403070000|2021-02-15 15:31:10|96.88|96.82|96.88|96.84|96.9|96.84|96.88|96.82|15322
1613403080000|2021-02-15 15:31:20|||||||||5765
1613403090000|2021-02-15 15:31:30|||||||||5000
1613403100000|2021-02-15 15:31:40|||||||||7428
1613403110000|2021-02-15 15:31:50|||||||||8207
1613403120000|2021-02-15 15:32:00|96.86|96.82|96.84|96.82|96.88|96.84|96.84|96.8|15730
1613403130000|2021-02-15 15:32:10|96.86||96.86||96.86||96.84||273
1613403160000|2021-02-15 15:32:40|96.88|96.84|96.9|96.84|96.9|96.86|96.88|96.82|2982
1613403170000|2021-02-15 15:32:50||96.82||96.84||96.84||96.82|6465
1613403190000|2021-02-15 15:33:10|96.88|96.82|96.88|96.82|96.88|96.82|96.88|96.82|16062
1613403200000|2021-02-15 15:33:20|96.9|96.84|96.96|96.9|96.98|96.94|96.9|96.82|57569
1613403210000|2021-02-15 15:33:30|96.98|96.92|96.98|96.9|96.98|96.92|96.98|96.9|12917
1613403220000|2021-02-15 15:33:40|96.96||96.96||96.96||96.96||67118
1613403230000|2021-02-15 15:33:50|||||||||3000
1613403240000|2021-02-15 15:34:00|96.98|96.92|96.96|96.9|96.98|96.92|96.96|96.9|5866
1613403250000|2021-02-15 15:34:10|96.98|96.92|96.98|96.94|96.98|96.94|96.98|96.92|16611
1613403260000|2021-02-15 15:34:20|97|96.96|96.98|96.94|97|96.96|96.98|96.94|9839
1613403290000|2021-02-15 15:34:50|97|96.96|97|96.94|97|96.96|97|96.94|13350
1613403300000|2021-02-15 15:35:00|96.98|96.96|97|96.96|97.02|96.98|96.98|96.94|158001
1613403310000|2021-02-15 15:35:10|97.02|96.98|97.08|97.04|97.08|97.04|97.02|96.98|34694
1613403320000|2021-02-15 15:35:20|97.12|97.06|97.2|97.14|97.2|97.14|97.12|97.06|9457
1613403330000|2021-02-15 15:35:30|97.24|97.2|97.18|97.12|97.28|97.2|97.14|97.12|65699
1613403340000|2021-02-15 15:35:40|97.2|97.14|97.2|97.16|97.28|97.2|97.2|97.14|21404
1613403350000|2021-02-15 15:35:50|97.24|97.18|97.24|97.16|97.26|97.18|97.22|97.16|946
1613403360000|2021-02-15 15:36:00|97.22|97.14|97.2|97.12|97.22|97.16|97.18|97.12|39060
1613403370000|2021-02-15 15:36:10|97.18|97.14|97.24|97.18|97.26|97.18|97.18|97.12|7904
1613403380000|2021-02-15 15:36:20|||||||||125437
1613403390000|2021-02-15 15:36:30|97.26|97.2|97.24|97.2|97.28|97.22|97.24|97.18|13408
1613403400000|2021-02-15 15:36:40|||||||||281
1613403410000|2021-02-15 15:36:50|97.22|97.18|97.22|97.2|97.22|97.2|97.22|97.16|17496
1613403420000|2021-02-15 15:37:00|97.2|97.16|97.2|97.18|97.24|97.18|97.2|97.16|20145
1613403430000|2021-02-15 15:37:10|97.18|97.16|97.14|97.04|97.18|97.16|97.14|97.04|91201
1613403450000|2021-02-15 15:37:30|||||||||5000
1613403460000|2021-02-15 15:37:40|||||||||250
1613403470000|2021-02-15 15:37:50||97.06||97.04||97.06||97.04|8217
1613403480000|2021-02-15 15:38:00|||||||||19509
1613403490000|2021-02-15 15:38:10|||||||||10235
1613403500000|2021-02-15 15:38:20|||||||||16667
1613403510000|2021-02-15 15:38:30|||||||||5110
1613403520000|2021-02-15 15:38:40|97.12|97.02|97.02|97|97.12|97.02|97.02|96.96|58570
1613403530000|2021-02-15 15:38:50|||||||||10000
1613403540000|2021-02-15 15:39:00|97.04|97.02|97.16|97.08|97.18|97.08|97.04|97.02|12011
1613403550000|2021-02-15 15:39:10|97.14||97.14||97.14||97.14||14083
1613403560000|2021-02-15 15:39:20|97.12|97.06|97.12|97.06|97.16|97.08|97.12|97.06|52826
1613403570000|2021-02-15 15:39:30|||||||||7000
1613403580000|2021-02-15 15:39:40|||||||||21952
1613403590000|2021-02-15 15:39:50|97.1|97.1|97.14|97.06|97.16|97.1|97.1|97.06|21185
1613403600000|2021-02-15 15:40:00|97.12|97.04|97.1|97.02|97.12|97.04|97.1|97|24661
1613403610000|2021-02-15 15:40:10|||||||||12105
1613403620000|2021-02-15 15:40:20|||||||||1030
1613403630000|2021-02-15 15:40:30||97||97.02||97.02||97|4804
1613403640000|2021-02-15 15:40:40|97.12|97.04|97.16|97.1|97.16|97.1|97.12|97.04|1743
1613403650000|2021-02-15 15:40:50|97.18|97.12|97.18|97.12|97.2|97.18|97.18|97.1|5998
1613403660000|2021-02-15 15:41:00|97.16|97.14|97.2|97.12|97.2|97.16|97.16|97.12|49722
1613403670000|2021-02-15 15:41:10||97.14||97.14||97.14||97.14|2063
1613403680000|2021-02-15 15:41:20|97.18|97.12|97.18|97.12|97.2|97.14|97.16|97.12|11338
1613403690000|2021-02-15 15:41:30|||||||||1018
1613403700000|2021-02-15 15:41:40|97.16||97.16||97.16||97.16||2803
1613403710000|2021-02-15 15:41:50|97.14|97.14|97.14|97.08|97.14|97.14|97.1|97.08|23820
1613403720000|2021-02-15 15:42:00|97.16||97.16||97.16||97.14||101004
1613403730000|2021-02-15 15:42:10|97.14|97.1|97.14|97.08|97.16|97.1|97.14|97.08|13292
1613403740000|2021-02-15 15:42:20|97.12|97.06|97.16|97.1|97.16|97.1|97.02|96.98|105992
1613403750000|2021-02-15 15:42:30|97.14|97.08|97.06|97|97.14|97.08|97.06|96.98|44665
1613403760000|2021-02-15 15:42:40|||||||||3710
1613403770000|2021-02-15 15:42:50|97|96.98|97|96.94|97.02|96.98|97|96.94|17242
1613403790000|2021-02-15 15:43:10|96.9|96.92|97.06|96.98|97.06|96.98|96.9|96.88|91573
1613403810000|2021-02-15 15:43:30|97.08|97|97.14|97.08|97.16|97.08|97.06|97|41112
1613403820000|2021-02-15 15:43:40|||||||||322
1613403830000|2021-02-15 15:43:50|97.16|97.1|97.16|97.14|97.16|97.14|97.16|97.1|5699
1613403840000|2021-02-15 15:44:00|97.2|97.16|97.2|97.12|97.2|97.16|97.14|97.1|56835
1613403850000|2021-02-15 15:44:10|||||||||1029
1613403860000|2021-02-15 15:44:20|97.18|97.14|97.2|97.12|97.2|97.14|97.18|97.1|4561
1613403870000|2021-02-15 15:44:30|||||||||10000
1613403880000|2021-02-15 15:44:40|||||||||5301
1613403890000|2021-02-15 15:44:50|||||||||5054
1613403910000|2021-02-15 15:45:10|||||||||2551
1613403920000|2021-02-15 15:45:20|97.22|97.14|97.28|97.22|97.28|97.22|97.2|97.14|63173
1613403930000|2021-02-15 15:45:30|97.3|97.24|97.32|97.26|97.38|97.3|97.3|97.24|21486
1613403940000|2021-02-15 15:45:40|97.34|97.28|97.36|97.28|97.38|97.32|97.32|97.26|19339
1613403950000|2021-02-15 15:45:50|97.34|97.26|97.34|97.26|97.34|97.26|97.34|97.26|10609
1613403960000|2021-02-15 15:46:00|97.36|97.28|97.38|97.3|97.38|97.32|97.36|97.28|58894
1613403970000|2021-02-15 15:46:10|97.28|97.28|97.36|97.3|97.38|97.32|97.28|97.26|55534
1613403980000|2021-02-15 15:46:20|97.38|97.32|97.32|97.26|97.38|97.32|97.32|97.26|56970
1613403990000|2021-02-15 15:46:30||97.28||97.26||97.28||97.26|4090
1613404000000|2021-02-15 15:46:40|97.3|97.24|97.26|97.2|97.3|97.24|97.26|97.2|30767
1613404010000|2021-02-15 15:46:50|||||||||10121
1613404020000|2021-02-15 15:47:00|||||||||11060
1613404040000|2021-02-15 15:47:20|||||||||15296
1613404050000|2021-02-15 15:47:30|97.28|97.22|97.34|97.26|97.34|97.3|97.28|97.22|11554
1613404070000|2021-02-15 15:47:50|97.36|97.3|97.4|97.38|97.4|97.38|97.36|97.3|30001
1613404080000|2021-02-15 15:48:00|97.42|97.36|97.42|97.38|97.42|97.4|97.42|97.36|20104
1613404090000|2021-02-15 15:48:10|97.4|97.36|97.4|97.36|97.4|97.36|97.4|97.36|26082
1613404100000|2021-02-15 15:48:20|97.42|97.38|97.4|97.34|97.42|97.38|97.4|97.34|38723
1613404110000|2021-02-15 15:48:30|97.38|97.36|97.36|97.3|97.4|97.36|97.34|97.3|35402
1613404120000|2021-02-15 15:48:40|97.32|97.28|97.3|97.26|97.34|97.28|97.28|97.26|22333
1613404130000|2021-02-15 15:48:50|97.32||97.3||97.32||97.3||50
1613404140000|2021-02-15 15:49:00|97.28|97.24|97.28|97.22|97.3|97.26|97.24|97.22|30747
1613404150000|2021-02-15 15:49:10|97.3|97.24|97.32|97.24|97.34|97.24|97.3|97.24|891
1613404160000|2021-02-15 15:49:20|97.34|97.22|97.32|97.22|97.34|97.24|97.26|97.22|21247
1613404170000|2021-02-15 15:49:30|97.34|97.3|97.32|97.26|97.36|97.32|97.3|97.24|35977
1613404180000|2021-02-15 15:49:40|97.34|97.28|97.32|97.28|97.36|97.3|97.3|97.28|1373
1613404190000|2021-02-15 15:49:50|97.34|97.3|97.32|97.3|97.36|97.3|97.32|97.3|1001
1613404200000|2021-02-15 15:50:00|97.3|97.28|97.26|97.2|97.32|97.28|97.26|97.2|16860
1613404210000|2021-02-15 15:50:10|97.2|97.18|97.24|97.16|97.26|97.2|97.2|97.16|18003
1613404220000|2021-02-15 15:50:20|97.26|97.18|97.32|97.26|97.36|97.26|97.26|97.18|21291
1613404230000|2021-02-15 15:50:30|97.3|97.28|97.36|97.28|97.36|97.28|97.26|97.24|43581
1613404240000|2021-02-15 15:50:40|97.34|97.3|97.36|97.3|97.36|97.3|97.3|97.28|42071
1613404250000|2021-02-15 15:50:50|97.34|97.28|97.36|97.28|97.4|97.3|97.3|97.28|30455
1613404260000|2021-02-15 15:51:00|97.34|97.26|97.3|97.24|97.34|97.28|97.28|97.24|19761
1613404270000|2021-02-15 15:51:10|97.28|97.22|97.2|97.16|97.28|97.22|97.2|97.16|20527
1613404280000|2021-02-15 15:51:20|97.22|97.18|97.24|97.16|97.24|97.22|97.22|97.16|33711
1613404290000|2021-02-15 15:51:30|97.22|97.14|97.18|97.12|97.22|97.14|97.18|97.12|11998
1613404300000|2021-02-15 15:51:40|97.16|97.1|97.14|97.08|97.16|97.1|97.1|97.08|20632
1613404310000|2021-02-15 15:51:50|97.16|97.1|97.12|97.06|97.18|97.1|97.1|97.06|4753
1613404320000|2021-02-15 15:52:00|97.1|97.04|97.1|97.02|97.14|97.04|97.06|97.02|14340
1613404330000|2021-02-15 15:52:10|||||||||16029
1613404340000|2021-02-15 15:52:20||97.04||97.04||97.04||97.04|5179
1613404360000|2021-02-15 15:52:40|97.08|97.02|97.04|97|97.08|97.02|97.04|97|29996
1613404370000|2021-02-15 15:52:50|97.08|97.02|97.1|97.02|97.1|97.02|97.08|97.02|7014
1613404380000|2021-02-15 15:53:00|||||||||1015
1613404390000|2021-02-15 15:53:10|||||||||6153
1613404400000|2021-02-15 15:53:20|97.12|97.04|97.14|97.06|97.18|97.06|97.1|97.04|3021
1613404410000|2021-02-15 15:53:30|||||||||1195
1613404420000|2021-02-15 15:53:40|||||||||500
1613404430000|2021-02-15 15:53:50|||||||||3592
1613404440000|2021-02-15 15:54:00|97.18|97.08|97.18|97.1|97.2|97.1|97.18|97.08|3854
1613404450000|2021-02-15 15:54:10|97.2|97.14|97.26|97.18|97.28|97.2|97.2|97.14|47424
1613404460000|2021-02-15 15:54:20|97.24|97.2|97.24|97.16|97.24|97.2|97.18|97.12|17342
1613404470000|2021-02-15 15:54:30||97.18||97.18||97.18||97.18|30
1613404480000|2021-02-15 15:54:40|97.26|97.2|97.28|97.2|97.28|97.2|97.22|97.18|2915
1613404490000|2021-02-15 15:54:50|97.26|97.24|97.32|97.24|97.32|97.26|97.26|97.24|4647
1613404500000|2021-02-15 15:55:00|97.3||97.3||97.3||97.3||3207
1613404510000|2021-02-15 15:55:10|97.32||97.28||97.32||97.26||1744
1613404520000|2021-02-15 15:55:20|97.3||97.3||97.3||97.3||6629
1613404530000|2021-02-15 15:55:30|97.28||97.28||97.3||97.28||3589
1613404540000|2021-02-15 15:55:40|97.3||97.3||97.3||97.3||0
1613404550000|2021-02-15 15:55:50|97.28||97.3||97.3||97.28||6601
1613404560000|2021-02-15 15:56:00|97.32|97.26|97.36|97.3|97.38|97.32|97.32|97.26|17898
1613404570000|2021-02-15 15:56:10||97.32||97.32||97.32||97.3|1125
1613404580000|2021-02-15 15:56:20|97.38|97.3|97.36|97.28|97.38|97.3|97.32|97.26|9732
1613404600000|2021-02-15 15:56:40|97.34|97.26|97.32|97.24|97.34|97.3|97.3|97.24|8026
1613404610000|2021-02-15 15:56:50|97.34|97.26|97.32|97.24|97.36|97.34|97.32|97.24|21350
1613404620000|2021-02-15 15:57:00||97.26||97.24||97.26||97.24|13321
1613404630000|2021-02-15 15:57:10||97.28||97.26||97.28||97.24|9501
1613404640000|2021-02-15 15:57:20||97.24||97.24||97.26||97.24|590
1613404650000|2021-02-15 15:57:30|97.3|97.22|97.28|97.2|97.3|97.22|97.28|97.2|15019
1613404660000|2021-02-15 15:57:40|97.26|97.18|97.22|97.18|97.26|97.2|97.18|97.12|17322
1613404670000|2021-02-15 15:57:50|97.24|97.2|97.26|97.2|97.26|97.2|97.24|97.2|9746
1613404680000|2021-02-15 15:58:00|97.28||97.28||97.28||97.28||4000
1613404690000|2021-02-15 15:58:10|97.32|97.28|97.32|97.24|97.32|97.28|97.3|97.2|15867
1613404710000|2021-02-15 15:58:30|||||||||10222
1613404720000|2021-02-15 15:58:40||97.26||97.26||97.26||97.26|8994
1613404730000|2021-02-15 15:58:50|97.36|97.28|97.36|97.28|97.36|97.3|97.32|97.28|380
1613404740000|2021-02-15 15:59:00|||||||||2332
1613404750000|2021-02-15 15:59:10|97.38|97.3|97.42|97.38|97.42|97.38|97.38|97.3|6260
1613404760000|2021-02-15 15:59:20|97.44|97.4|97.44|97.4|97.44|97.4|97.44|97.36|4910
1613404770000|2021-02-15 15:59:30|97.42|97.36|97.42|97.38|97.42|97.38|97.42|97.34|884
1613404780000|2021-02-15 15:59:40|97.44|97.36|97.42|97.36|97.44|97.36|97.42|97.34|5411
1613404790000|2021-02-15 15:59:50|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|2720
1613404800000|2021-02-15 16:00:00|||||||||10000
1613404810000|2021-02-15 16:00:10|97.46|97.4|97.52|97.48|97.52|97.48|97.46|97.4|13696
1613404820000|2021-02-15 16:00:20||97.46||97.46||97.46||97.46|0
1613404830000|2021-02-15 16:00:30|97.5||97.52||97.52||97.5||6391
1613404840000|2021-02-15 16:00:40|97.54|97.48|97.52|97.46|97.56|97.52|97.52|97.46|24210
1613404850000|2021-02-15 16:00:50|97.56|97.48|97.54|97.48|97.56|97.5|97.54|97.46|7120
1613404860000|2021-02-15 16:01:00|97.56|97.5|97.54|97.46|97.56|97.5|97.5|97.46|19607
1613404870000|2021-02-15 16:01:10|||||||||12427
1613404880000|2021-02-15 16:01:20|97.5|97.44|97.42|97.38|97.5|97.44|97.42|97.38|7361
1613404890000|2021-02-15 16:01:30|97.44|97.4|97.46|97.4|97.46|97.42|97.44|97.38|22325
1613404900000|2021-02-15 16:01:40|97.44|97.38|97.38|97.3|97.46|97.38|97.38|97.3|38372
1613404910000|2021-02-15 16:01:50||97.34||97.34||97.34||97.3|0
1613404920000|2021-02-15 16:02:00|97.4|97.36|97.48|97.42|97.48|97.42|97.4|97.34|18728
1613404930000|2021-02-15 16:02:10|97.46|97.44|97.46|97.44|97.46|97.44|97.44|97.4|3002
1613404940000|2021-02-15 16:02:20|97.48||97.5||97.5||97.48||2363
1613404950000|2021-02-15 16:02:30|97.54|97.46|97.54|97.48|97.56|97.48|97.54|97.44|4212
1613404970000|2021-02-15 16:02:50|||||||||351
1613404980000|2021-02-15 16:03:00|97.52|97.5|97.54|97.5|97.54|97.5|97.52|97.5|206
1613404990000|2021-02-15 16:03:10|97.52|97.48|97.52|97.48|97.56|97.48|97.52|97.46|47485
1613405000000|2021-02-15 16:03:20|97.54|97.5|97.48|97.46|97.6|97.5|97.48|97.46|30252
1613405010000|2021-02-15 16:03:30|97.46|97.42|97.44|97.4|97.46|97.44|97.44|97.4|6019
1613405020000|2021-02-15 16:03:40|97.42||97.42||97.42||97.42||2686
1613405030000|2021-02-15 16:03:50|97.44||97.44||97.44||97.42||16377
1613405040000|2021-02-15 16:04:00|97.46||97.48||97.5||97.46||32692
1613405050000|2021-02-15 16:04:10|97.42|97.42|97.48|97.42|97.48|97.42|97.42|97.42|3946
1613405060000|2021-02-15 16:04:20|97.46||97.46||97.46||97.46||14030
1613405070000|2021-02-15 16:04:30|97.48||97.48||97.48||97.48||407
1613405090000|2021-02-15 16:04:50|97.46||97.46||97.46||97.46||2609
1613405100000|2021-02-15 16:05:00|97.48||97.48||97.5||97.46||3079
1613405110000|2021-02-15 16:05:10|97.5|97.44|97.54|97.46|97.56|97.46|97.5|97.44|1040
1613405120000|2021-02-15 16:05:20|||||||||1130
1613405130000|2021-02-15 16:05:30||97.48||97.48||97.48||97.48|65765
1613405140000|2021-02-15 16:05:40|97.56|97.5|97.58|97.52|97.6|97.52|97.54|97.5|6238
1613405150000|2021-02-15 16:05:50|97.6|97.54|97.52|97.46|97.6|97.56|97.52|97.46|79774
1613405160000|2021-02-15 16:06:00|97.5||97.52||97.52||97.5||4600
1613405170000|2021-02-15 16:06:10|97.54|97.48|97.56|97.52|97.6|97.54|97.54|97.48|16868
1613405180000|2021-02-15 16:06:20|97.54|97.5|97.58|97.5|97.6|97.52|97.52|97.48|15500
1613405190000|2021-02-15 16:06:30|97.56||97.56||97.58||97.56||5901
1613405200000|2021-02-15 16:06:40|97.54|97.48|97.56|97.48|97.56|97.48|97.52|97.46|6195
1613405210000|2021-02-15 16:06:50|97.54|97.46|97.48|97.4|97.56|97.46|97.48|97.4|8720
1613405220000|2021-02-15 16:07:00|97.46|97.44|97.48|97.44|97.48|97.44|97.46|97.4|12024
1613405240000|2021-02-15 16:07:20|97.46||97.48||97.48||97.46||23365
1613405250000|2021-02-15 16:07:30|97.4|97.42|97.42|97.38|97.46|97.42|97.4|97.38|32025
1613405260000|2021-02-15 16:07:40|97.4|97.36|97.38|97.32|97.4|97.36|97.38|97.3|12029
1613405270000|2021-02-15 16:07:50|97.36|97.3|97.36|97.3|97.36|97.32|97.36|97.3|2552
1613405280000|2021-02-15 16:08:00|97.38|97.32|97.36|97.3|97.38|97.32|97.36|97.3|25038
1613405290000|2021-02-15 16:08:10|97.34||97.36||97.36||97.34||2426
1613405300000|2021-02-15 16:08:20|97.34|97.28|97.26|97.2|97.34|97.28|97.2|97.16|31762
1613405310000|2021-02-15 16:08:30|97.3|97.22|97.32|97.24|97.32|97.26|97.3|97.22|18169
1613405320000|2021-02-15 16:08:40|97.3||97.3||97.3||97.28||15010
1613405330000|2021-02-15 16:08:50|97.28||97.32||97.32||97.28||42586
1613405340000|2021-02-15 16:09:00|97.3|97.22|97.26|97.22|97.3|97.22|97.22|97.2|11780
1613405350000|2021-02-15 16:09:10|97.24|97.2|97.22|97.2|97.24|97.2|97.22|97.2|73342
1613405360000|2021-02-15 16:09:20|97.26|97.18|97.24|97.18|97.26|97.2|97.18|97.16|62057
1613405370000|2021-02-15 16:09:30|97.22|97.16|97.2|97.16|97.24|97.16|97.2|97.16|5165
1613405380000|2021-02-15 16:09:40|97.18|97.14|97.16|97.1|97.2|97.14|97.16|97.1|33475
1613405390000|2021-02-15 16:09:50|||||||||25375
1613405400000|2021-02-15 16:10:00|97.14|97.08|97.16|97.12|97.18|97.12|97.12|97.08|28073
1613405410000|2021-02-15 16:10:10|97.14|97.1|97.14|97.08|97.14|97.1|97.14|97.08|16115
1613405420000|2021-02-15 16:10:20|97.12|97.06|97.18|97.12|97.2|97.12|97.08|97.02|26210
1613405430000|2021-02-15 16:10:30|97.22|97.08|97.22|97.18|97.24|97.18|97.2|97.08|2148
1613405440000|2021-02-15 16:10:40|97.24|97.2|97.24|97.2|97.26|97.2|97.24|97.2|10279
1613405450000|2021-02-15 16:10:50|97.22||97.22||97.22||97.22||120
1613405460000|2021-02-15 16:11:00|97.28|97.22|97.3|97.22|97.3|97.22|97.28|97.2|7730
1613405470000|2021-02-15 16:11:10|||||||||800
1613405480000|2021-02-15 16:11:20|97.28|97.2|97.32|97.26|97.32|97.26|97.28|97.2|9213
1613405490000|2021-02-15 16:11:30|97.3|97.24|97.3|97.22|97.3|97.24|97.28|97.16|41185
1613405500000|2021-02-15 16:11:40|97.28|97.2|97.28|97.2|97.28|97.2|97.28|97.2|500
1613405510000|2021-02-15 16:11:50||97.22||97.22||97.22||97.22|2000
1613405520000|2021-02-15 16:12:00|97.26||97.28||97.28||97.26||10
1613405530000|2021-02-15 16:12:10|97.26|97.2|97.24|97.18|97.28|97.24|97.2|97.16|57364
1613405540000|2021-02-15 16:12:20|||||||||11771
1613405550000|2021-02-15 16:12:30|97.22|97.16|97.22|97.16|97.22|97.2|97.16|97.14|26571
1613405560000|2021-02-15 16:12:40|97.2|97.18|97.22|97.16|97.22|97.18|97.2|97.16|8014
1613405570000|2021-02-15 16:12:50||97.14||97.16||97.16||97.14|717
1613405580000|2021-02-15 16:13:00|97.24|97.22|97.26|97.22|97.26|97.24|97.24|97.22|16211
1613405590000|2021-02-15 16:13:10|97.24|97.2|97.24|97.22|97.26|97.22|97.2|97.18|9060
1613405600000|2021-02-15 16:13:20|97.26|97.2|97.16|97.12|97.28|97.2|97.16|97.12|19533
1613405610000|2021-02-15 16:13:30|97.12|97.1|97.16|97.1|97.16|97.1|97.12|97.1|13687
1613405620000|2021-02-15 16:13:40|97.14|97.12|97.12|97.08|97.18|97.12|97.12|97.08|13843
1613405630000|2021-02-15 16:13:50|||||||||4500
1613405640000|2021-02-15 16:14:00|||||||||3093
1613405650000|2021-02-15 16:14:10|||||||||2059
1613405660000|2021-02-15 16:14:20|||||||||4119
1613405680000|2021-02-15 16:14:40|97.1|97.06|97.08|97.04|97.12|97.08|97.08|97.04|16039
1613405690000|2021-02-15 16:14:50|97.06|97.02|97.04|97|97.08|97.02|97.02|96.98|51645
1613405700000|2021-02-15 16:15:00|97.02|97.02|97|96.96|97.04|97.02|97|96.96|32937
1613405710000|2021-02-15 16:15:10|96.98|96.94|96.92|96.88|96.98|96.94|96.92|96.88|14284
1613405720000|2021-02-15 16:15:20|96.88|96.86|96.86|96.82|96.88|96.86|96.86|96.82|12553
1613405730000|2021-02-15 16:15:30|96.82|96.8|96.82|96.8|96.86|96.82|96.82|96.8|11231
1613405740000|2021-02-15 16:15:40|96.8|96.78|96.76|96.72|96.8|96.78|96.74|96.72|17381
1613405750000|2021-02-15 16:15:50|96.74|96.76|96.76|96.72|96.78|96.76|96.74|96.72|8716
1613405760000|2021-02-15 16:16:00|96.72|96.7|96.8|96.76|96.84|96.8|96.72|96.7|23952
1613405770000|2021-02-15 16:16:10|96.82|96.74|96.82|96.78|96.82|96.78|96.76|96.74|30594
1613405780000|2021-02-15 16:16:20|96.86|96.8|96.8|96.78|96.88|96.8|96.8|96.78|22943
1613405790000|2021-02-15 16:16:30|96.84|96.76|96.84|96.78|96.84|96.78|96.84|96.76|3933
1613405800000|2021-02-15 16:16:40|96.82|96.76|96.76|96.74|96.82|96.76|96.76|96.74|15259
1613405810000|2021-02-15 16:16:50|96.78|96.78|96.92|96.86|96.92|96.86|96.78|96.78|20023
1613405820000|2021-02-15 16:17:00|96.9|96.84|96.98|96.92|96.98|96.92|96.9|96.84|13492
1613405830000|2021-02-15 16:17:10|96.94|96.9|96.94|96.88|96.98|96.9|96.92|96.88|15307
1613405840000|2021-02-15 16:17:20|96.92|96.9|96.96|96.9|96.96|96.9|96.92|96.9|15397
1613405850000|2021-02-15 16:17:30|96.94||96.94||96.94||96.94||1131
1613405860000|2021-02-15 16:17:40|96.96||96.96||96.96||96.94||17180
1613405870000|2021-02-15 16:17:50|96.94|96.92|97.04|96.98|97.04|96.98|96.94|96.92|35390
1613405880000|2021-02-15 16:18:00|97.06|97|97.06|97.02|97.06|97.04|97.06|97|35184
1613405890000|2021-02-15 16:18:10|||||||||7074
1613405900000|2021-02-15 16:18:20|97.08|97.04|97.08|97.04|97.08|97.04|97.08|97.02|7432
1613405910000|2021-02-15 16:18:30|97.1|97.06|96.96|96.9|97.12|97.06|96.9|96.88|39930
1613405920000|2021-02-15 16:18:40|96.9|96.88|96.88|96.86|96.9|96.88|96.88|96.86|7881
1613405930000|2021-02-15 16:18:50|96.86|96.84|96.78|96.72|96.86|96.84|96.76|96.72|23574
1613405940000|2021-02-15 16:19:00|96.76|96.7|96.72|96.68|96.76|96.7|96.7|96.68|6705
1613405950000|2021-02-15 16:19:10|96.68|96.66|96.66|96.64|96.72|96.66|96.66|96.64|16277
1613405960000|2021-02-15 16:19:20|96.64|96.62|96.64|96.6|96.66|96.62|96.62|96.6|24475
1613405970000|2021-02-15 16:19:30|96.62|96.58|96.62|96.58|96.62|96.58|96.62|96.58|6826
1613405980000|2021-02-15 16:19:40|96.64|96.6|96.68|96.64|96.7|96.64|96.64|96.6|32544
1613405990000|2021-02-15 16:19:50|96.66|96.62|96.66|96.6|96.68|96.62|96.66|96.6|9479
1613406000000|2021-02-15 16:20:00|96.6|96.58|96.66|96.62|96.66|96.62|96.56|96.54|19152
1613406010000|2021-02-15 16:20:10|96.64|96.6|96.58|96.56|96.66|96.6|96.58|96.56|4171
1613406020000|2021-02-15 16:20:20|96.56|96.54|96.56|96.54|96.62|96.58|96.56|96.54|9923
1613406030000|2021-02-15 16:20:30|96.54|96.52|96.52|96.48|96.54|96.52|96.52|96.46|98605
1613406040000|2021-02-15 16:20:40|96.54|96.5|96.48|96.46|96.54|96.5|96.48|96.46|6776
1613406050000|2021-02-15 16:20:50|96.46|96.42|96.54|96.48|96.54|96.48|96.46|96.42|43412
1613406060000|2021-02-15 16:21:00|96.52||96.52||96.54||96.52||7616
1613406070000|2021-02-15 16:21:10|96.5|96.46|96.46|96.42|96.52|96.46|96.46|96.42|7031
1613406080000|2021-02-15 16:21:20|96.44|96.44|96.52|96.48|96.52|96.48|96.44|96.44|7451
1613406090000|2021-02-15 16:21:30|96.48|96.46|96.46|96.44|96.5|96.46|96.46|96.44|30210
1613406100000|2021-02-15 16:21:40|96.5||96.46||96.5||96.46||6194
1613406110000|2021-02-15 16:21:50|96.48|96.46|96.5|96.44|96.5|96.46|96.44|96.42|17183
1613406120000|2021-02-15 16:22:00|96.52|96.46|96.46|96.4|96.54|96.46|96.46|96.4|57260
1613406130000|2021-02-15 16:22:10|96.48||96.44||96.5||96.44||5835
1613406140000|2021-02-15 16:22:20|96.48||96.42||96.48||96.42||11427
1613406150000|2021-02-15 16:22:30|96.4|96.38|96.44|96.38|96.44|96.38|96.4|96.38|21818
1613406160000|2021-02-15 16:22:40|96.42||96.42||96.42||96.42||18901
1613406170000|2021-02-15 16:22:50|96.4|96.36|96.42|96.38|96.42|96.38|96.38|96.34|9337
1613406180000|2021-02-15 16:23:00|96.46|96.4|96.5|96.44|96.5|96.44|96.46|96.4|4643
1613406190000|2021-02-15 16:23:10|96.48|96.46|96.6|96.52|96.64|96.52|96.48|96.46|11681
1613406200000|2021-02-15 16:23:20|96.58|96.5|96.54|96.5|96.6|96.52|96.54|96.5|4711
1613406210000|2021-02-15 16:23:30|96.52|96.52|96.58|96.54|96.6|96.54|96.52|96.5|11501
1613406220000|2021-02-15 16:23:40|96.56|96.52|96.52|96.5|96.58|96.52|96.52|96.5|15749
1613406230000|2021-02-15 16:23:50|96.5|96.48|96.48|96.44|96.5|96.48|96.48|96.42|26110
1613406240000|2021-02-15 16:24:00|96.5||96.46||96.5||96.46||7394
1613406250000|2021-02-15 16:24:10|96.48|96.42|96.52|96.5|96.56|96.5|96.48|96.4|2782
1613406260000|2021-02-15 16:24:20|96.5|96.48|96.5|96.46|96.5|96.48|96.5|96.46|5665
1613406270000|2021-02-15 16:24:30|96.46|96.44|96.5|96.44|96.52|96.46|96.46|96.44|21795
1613406280000|2021-02-15 16:24:40|96.48|96.46|96.46|96.44|96.5|96.46|96.46|96.44|5233
1613406290000|2021-02-15 16:24:50||96.42||96.42||96.42||96.42|8942
1613406300000|2021-02-15 16:25:00|96.48|96.44|96.52|96.46|96.52|96.46|96.46|96.42|11745
1613406310000|2021-02-15 16:25:10|96.5|96.44|96.48|96.44|96.5|96.44|96.48|96.44|6151
1613406320000|2021-02-15 16:25:20||96.42||96.42||96.44||96.42|1744
1613406330000|2021-02-15 16:25:30|96.46|96.44|96.46|96.42|96.46|96.44|96.46|96.42|6275
1613406340000|2021-02-15 16:25:40|96.48|96.44|96.48|96.44|96.52|96.46|96.46|96.44|10067
1613406350000|2021-02-15 16:25:50|96.46|96.42|96.44|96.4|96.46|96.44|96.44|96.4|3805
1613406360000|2021-02-15 16:26:00|96.42|96.38|96.36|96.3|96.42|96.38|96.36|96.3|37848
1613406370000|2021-02-15 16:26:10|96.34|96.32|96.46|96.4|96.46|96.44|96.34|96.32|25148
1613406380000|2021-02-15 16:26:20|96.44|96.42|96.46|96.4|96.46|96.42|96.44|96.4|14241
1613406390000|2021-02-15 16:26:30|96.44|96.42|96.46|96.42|96.5|96.42|96.44|96.42|3045
1613406400000|2021-02-15 16:26:40|96.44|96.4|96.4|96.38|96.46|96.4|96.4|96.38|7915
1613406410000|2021-02-15 16:26:50|96.38|96.36|96.44|96.34|96.44|96.36|96.36|96.34|19638
1613406420000|2021-02-15 16:27:00|96.4|96.36|96.38|96.34|96.48|96.4|96.38|96.34|33534
1613406430000|2021-02-15 16:27:10|96.34|96.32|96.38|96.34|96.38|96.34|96.34|96.3|19951
1613406440000|2021-02-15 16:27:20|96.4|96.36|96.5|96.46|96.56|96.46|96.4|96.36|32232
1613406450000|2021-02-15 16:27:30|96.54|96.48|96.4|96.34|96.56|96.5|96.34|96.3|75307
1613406460000|2021-02-15 16:27:40|96.38|96.32|96.38|96.34|96.38|96.34|96.34|96.3|17361
1613406470000|2021-02-15 16:27:50|||||||||13433
1613406480000|2021-02-15 16:28:00|96.34|96.32|96.38|96.34|96.38|96.34|96.34|96.3|37235
1613406490000|2021-02-15 16:28:10|96.36|96.3|96.3|96.26|96.36|96.3|96.3|96.26|18568
1613406500000|2021-02-15 16:28:20|96.32|96.28|96.38|96.32|96.38|96.32|96.3|96.26|25076
1613406510000|2021-02-15 16:28:30|96.36|96.3|96.34|96.28|96.36|96.3|96.3|96.28|22160
1613406520000|2021-02-15 16:28:40|96.36|96.34|96.36|96.34|96.38|96.34|96.34|96.3|14663
1613406530000|2021-02-15 16:28:50|96.34|96.32|96.36|96.3|96.36|96.32|96.32|96.3|42041
1613406540000|2021-02-15 16:29:00|96.38|96.32|96.28|96.22|96.38|96.32|96.22|96.16|105339
1613406550000|2021-02-15 16:29:10|96.26|96.2|96.36|96.28|96.38|96.28|96.26|96.18|33679
1613406560000|2021-02-15 16:29:20|96.38|96.3|96.4|96.32|96.4|96.32|96.36|96.3|5840
1613406570000|2021-02-15 16:29:30|96.42|96.34|96.44|96.4|96.48|96.42|96.4|96.34|16118
1613406580000|2021-02-15 16:29:40|96.48|96.46|96.48|96.4|96.56|96.48|96.48|96.4|18378
1613406590000|2021-02-15 16:29:50|96.5|96.38|96.52|96.42|96.52|96.42|96.5|96.38|5141
1613462410000|2021-02-16 08:00:10|97.64|97.16|97.4|97.16|97.64|97.16|97.38|97.16|42382
1613462420000|2021-02-16 08:00:20||97.18||97.24||97.24||97.18|155303
1613462430000|2021-02-16 08:00:30|97.6|97.22|97.76|97.36|97.84|97.78|97.6|97.22|198350
1613462440000|2021-02-16 08:00:40|97.4|97.78|97.8|97.6|97.84|97.78|97.4|97.36|80371
1613462450000|2021-02-16 08:00:50|97.78|97.46|97.66|97.36|97.78|97.46|97.66|97.36|23922
1613462460000|2021-02-16 08:01:00|97.76|97.66|97.6|97.34|97.76|97.66|97.6|97.22|110805
1613462470000|2021-02-16 08:01:10|97.58|97.36|97.84|97.62|97.84|97.62|97.56|97.34|100188
1613462480000|2021-02-16 08:01:20|97.9|97.64|98|97.78|98|97.78|97.9|97.64|32383
1613462490000|2021-02-16 08:01:30|98.02|97.8|98.4|98.26|98.4|98.26|98.02|97.8|143735
1613462500000|2021-02-16 08:01:40|98.5|98.28|98.26|97.92|98.5|98.28|98.18|97.74|61485
1613462510000|2021-02-16 08:01:50|98.32|97.94|98.42|98.22|98.42|98.22|98.32|97.94|44974
1613462520000|2021-02-16 08:02:00|98.4|98.2|98.68|98.36|98.68|98.46|98.4|98.2|18721
1613462530000|2021-02-16 08:02:10|98.66|98.34|98.62|98.32|98.68|98.6|98.58|98.3|197971
1613462540000|2021-02-16 08:02:20|98.6|98.34|98.58|98.32|98.6|98.36|98.58|98.32|63728
1613462550000|2021-02-16 08:02:30|98.56|98.34|98.84|98.38|98.86|98.38|98.56|98.34|105249
1613462560000|2021-02-16 08:02:40|98.82|98.4|98.72|98.52|98.82|98.52|98.72|98.4|30551
1613462570000|2021-02-16 08:02:50|98.74|98.54|98.56|98.3|98.9|98.7|98.44|98.02|50053
1613462580000|2021-02-16 08:03:00|98.54|98.28|98.08|97.74|98.54|98.28|98|97.5|99006
1613462590000|2021-02-16 08:03:10|98.06|97.76|98|97.78|98.06|97.78|98|97.72|7877
1613462600000|2021-02-16 08:03:20|98.02|97.8|98.38|98.12|98.42|98.14|98.02|97.8|67932
1613462610000|2021-02-16 08:03:30|98.4|98.14|98.48|98.24|98.5|98.26|98.38|98.14|5094
1613462620000|2021-02-16 08:03:40|98.46|98.22|98.24|98.02|98.46|98.22|98.2|98|72691
1613462630000|2021-02-16 08:03:50|98.26|98.04|98.38|98.14|98.42|98.14|98.26|98.04|27922
1613462640000|2021-02-16 08:04:00|98.36|98.12|98.26|98.04|98.36|98.12|98.26|98|18685
1613462650000|2021-02-16 08:04:10|98.28|98.06|98.3|98.06|98.32|98.06|98.28|98.06|30771
1613462660000|2021-02-16 08:04:20|||||||||11900
1613462670000|2021-02-16 08:04:30|98.28||98.22||98.28||98.22||12286
1613462680000|2021-02-16 08:04:40|98.24|98.08|98.3|98.08|98.5|98.24|98.24|98.02|66670
1613462690000|2021-02-16 08:04:50|98.22|98.06|98.18|98|98.22|98.06|98.16|98|28835
1613462700000|2021-02-16 08:05:00|98.16|97.98|97.82|97.58|98.16|97.98|97.82|97.5|95127
1613462710000|2021-02-16 08:05:10|97.8|97.56|97.8|97.54|97.8|97.56|97.8|97.5|107986
1613462720000|2021-02-16 08:05:20|97.82|97.66|98|97.82|98.12|97.82|97.82|97.66|24971
1613462730000|2021-02-16 08:05:30|98.02|98|98.22|98.04|98.22|98.06|98.02|98|7251
1613462740000|2021-02-16 08:05:40|98.2|98.02|98.08|97.88|98.22|98.02|98.08|97.88|79585
1613462750000|2021-02-16 08:05:50|||||||||95138
1613462760000|2021-02-16 08:06:00|98.14|97.9|98.4|98.2|98.4|98.2|98.14|97.9|40689
1613462770000|2021-02-16 08:06:10|98.38|98.22|98.36|98.2|98.38|98.22|98.36|98.2|62651
1613462780000|2021-02-16 08:06:20|98.32|98.28|98.06|97.82|98.42|98.28|98.06|97.8|50976
1613462790000|2021-02-16 08:06:30|98.04|97.8|97.9|97.7|98.04|97.8|97.9|97.7|15815
1613462800000|2021-02-16 08:06:40|97.92|97.72|98.14|97.92|98.16|97.92|97.92|97.72|49104
1613462810000|2021-02-16 08:06:50|98.08|97.94|98.22|97.94|98.26|97.94|98.06|97.94|7889
1613462820000|2021-02-16 08:07:00|98.24|97.96|98.22|97.98|98.28|97.98|98.22|97.96|4535
1613462830000|2021-02-16 08:07:10|98.2||98.18||98.2||98.18||83172
1613462840000|2021-02-16 08:07:20|||||||||51098
1613462850000|2021-02-16 08:07:30|98.16|97.94|98.02|97.84|98.24|98.08|98|97.82|92731
1613462860000|2021-02-16 08:07:40|98|97.82|97.98|97.82|98|97.82|97.98|97.82|4244
1613462870000|2021-02-16 08:07:50|97.96|97.8|97.86|97.7|97.96|97.8|97.86|97.7|13533
1613462880000|2021-02-16 08:08:00|97.88|97.62|97.96|97.66|97.98|97.66|97.88|97.6|50146
1613462890000|2021-02-16 08:08:10|||||||||8492
1613462900000|2021-02-16 08:08:20|97.98|97.68|97.94|97.76|98.02|97.8|97.94|97.68|41319
1613462910000|2021-02-16 08:08:30|97.98|97.8|98.1|97.98|98.16|97.98|97.98|97.8|12722
1613462920000|2021-02-16 08:08:40|98.14|98|98.14|98|98.14|98.04|98.14|97.98|11395
1613462930000|2021-02-16 08:08:50|||||||||1000
1613462940000|2021-02-16 08:09:00|98.18|98.04|98.16|98|98.36|98.2|98.14|98|55691
1613462950000|2021-02-16 08:09:10|98.14|97.98|98|97.82|98.14|97.98|97.94|97.8|19091
1613462960000|2021-02-16 08:09:20|97.98|97.88|98.02|97.92|98.02|97.92|97.98|97.88|31414
1613462970000|2021-02-16 08:09:30|98.12|97.94|98.02|97.82|98.14|97.96|98|97.8|60853
1613462980000|2021-02-16 08:09:40|98|97.8|97.96|97.82|98|97.82|97.94|97.8|19229
1613462990000|2021-02-16 08:09:50||97.8||97.84||97.84||97.8|28090
1613463000000|2021-02-16 08:10:00|97.98|97.86|98.04|97.9|98.06|97.9|97.98|97.84|17027
1613463010000|2021-02-16 08:10:10|98.06|97.92|98.22|98.1|98.3|98.12|98.06|97.92|25421
1613463020000|2021-02-16 08:10:20|98.2|98.06|98.2|98.02|98.22|98.08|98.2|98.02|13430
1613463030000|2021-02-16 08:10:30|98.18|98|98.14|98.02|98.22|98.06|98.1|97.92|13661
1613463040000|2021-02-16 08:10:40|98.2|98.06|98.32|98.2|98.32|98.22|98.2|98.06|15894
1613463050000|2021-02-16 08:10:50|98.34|98.22|98.28|98.12|98.38|98.24|98.28|98.12|17205
1613463060000|2021-02-16 08:11:00|98.26|98.08|98.2|98.06|98.26|98.12|98.18|98.06|7145
1613463070000|2021-02-16 08:11:10|98.22|98.16|98.16|98.06|98.22|98.16|98.16|98.06|11713
1613463080000|2021-02-16 08:11:20|98.18|98.08|98.22|98.08|98.22|98.12|98.18|98.06|20991
1613463090000|2021-02-16 08:11:30|98.24|98.1|98.34|98.16|98.36|98.16|98.24|98.1|16709
1613463100000|2021-02-16 08:11:40|98.32|98.18|98.24|98.08|98.32|98.18|98.24|98.08|27891
1613463110000|2021-02-16 08:11:50|98.26|98.14|98.26|98.14|98.28|98.14|98.26|98.14|11482
1613463120000|2021-02-16 08:12:00|98.24|98.12|98.16|98|98.24|98.12|98.16|98|71937
1613463130000|2021-02-16 08:12:10|98.14|97.98|98|97.92|98.14|97.98|97.96|97.92|13869
1613463140000|2021-02-16 08:12:20|98.02|97.94|98.12|97.96|98.12|97.98|98|97.92|12739
1613463150000|2021-02-16 08:12:30|98.1||98.1||98.12||98.1||254
1613463160000|2021-02-16 08:12:40|98.08|98.02|98.08|98.02|98.08|98.02|98.08|97.96|29634
1613463170000|2021-02-16 08:12:50|98.06|97.98|98.04|97.94|98.1|97.98|98|97.9|48599
1613463180000|2021-02-16 08:13:00|98.06|97.96|98.14|97.98|98.14|97.98|98.04|97.96|1057
1613463200000|2021-02-16 08:13:20|||||||||2125
1613463210000|2021-02-16 08:13:30|98.16|98|98.14|97.98|98.24|98.14|98.14|97.96|34127
1613463220000|2021-02-16 08:13:40|98.16||98.16||98.16||98.14||2012
1613463230000|2021-02-16 08:13:50|98.14|98|98.14|97.98|98.16|98|98.14|97.98|3747
1613463240000|2021-02-16 08:14:00|98.16|98|98.14|97.98|98.16|98|98.14|97.98|16363
1613463250000|2021-02-16 08:14:10|98.12|97.96|97.88|97.82|98.12|97.96|97.82|97.76|36373
1613463260000|2021-02-16 08:14:20|97.98|97.84|97.96|97.8|97.98|97.84|97.96|97.8|13791
1613463270000|2021-02-16 08:14:30|97.9||97.9||97.9||97.9||10218
1613463280000|2021-02-16 08:14:40|97.94|97.82|97.98|97.84|98|97.84|97.94|97.82|6435
1613463290000|2021-02-16 08:14:50|97.96|97.82|97.96|97.8|98|97.86|97.96|97.8|13777
1613463300000|2021-02-16 08:15:00|97.94|97.78|97.88|97.74|97.94|97.78|97.88|97.7|5304
1613463310000|2021-02-16 08:15:10|97.8|97.72|97.8|97.64|97.9|97.74|97.8|97.64|44773
1613463320000|2021-02-16 08:15:20|97.78|97.62|97.68|97.6|97.78|97.64|97.68|97.6|13440
1613463330000|2021-02-16 08:15:30|97.66|97.58|97.6|97.5|97.66|97.58|97.58|97.5|45872
1613463340000|2021-02-16 08:15:40|97.58|97.48|97.5|97.36|97.58|97.48|97.44|97.28|35845
1613463350000|2021-02-16 08:15:50|97.48|97.38|97.48|97.34|97.5|97.4|97.48|97.34|6523
1613463360000|2021-02-16 08:16:00|97.5|97.36|97.46|97.28|97.54|97.36|97.46|97.28|24213
1613463370000|2021-02-16 08:16:10|97.44|97.26|97.38|97.2|97.44|97.26|97.38|97.2|28568
1613463380000|2021-02-16 08:16:20|97.36|97.18|97.34|97.16|97.36|97.18|97.34|97.16|5228
1613463390000|2021-02-16 08:16:30|97.32|97.18|97.28|97.16|97.32|97.18|97.28|97.16|3937
1613463400000|2021-02-16 08:16:40|97.26|97.14|97.16|97.04|97.28|97.14|97.16|97.04|83318
1613463410000|2021-02-16 08:16:50|97.18|97.06|97.2|97.06|97.22|97.1|97.16|97.06|36033
1613463420000|2021-02-16 08:17:00|97.22|97.04|97.28|97.14|97.3|97.14|97.2|97.02|41660
1613463430000|2021-02-16 08:17:10|97.26|97.08|97.16|97.02|97.28|97.08|97.16|97.02|26062
1613463440000|2021-02-16 08:17:20|97.14|97.12|97.2|97.08|97.2|97.12|97.14|97.02|21153
1613463450000|2021-02-16 08:17:30||97.06||97.04||97.06||97.02|14848
1613463460000|2021-02-16 08:17:40|97.18|97.02|97|96.84|97.18|97.02|97|96.82|60121
1613463470000|2021-02-16 08:17:50|97.02|96.86|97.1|97|97.2|97.04|97.02|96.84|30506
1613463480000|2021-02-16 08:18:00|97.08|96.98|97.1|96.98|97.1|97.04|97.06|96.9|5478
1613463490000|2021-02-16 08:18:10|97.12||97.12||97.12||97.12||18884
1613463500000|2021-02-16 08:18:20|97.14|97|97.16|97.04|97.28|97.06|97.14|97|10866
1613463510000|2021-02-16 08:18:30|97.14|97.02|96.98|96.82|97.14|97.04|96.98|96.82|76622
1613463520000|2021-02-16 08:18:40|96.96|96.84|97.04|96.9|97.04|96.9|96.96|96.82|31902
1613463530000|2021-02-16 08:18:50|97.02|96.88|97|96.84|97.02|96.88|97|96.84|17187
1613463540000|2021-02-16 08:19:00|96.94|96.86|97.08|96.92|97.08|96.92|96.94|96.84|39607
1613463550000|2021-02-16 08:19:10|97.1|96.94|97.14|97.04|97.14|97.04|97.1|96.94|2165
1613463560000|2021-02-16 08:19:20|97.16|97.06|97.3|97.14|97.3|97.14|97.14|97.04|17110
1613463570000|2021-02-16 08:19:30|97.28|97.16|97.28|97.16|97.3|97.16|97.28|97.14|8419
1613463580000|2021-02-16 08:19:40|97.26|97.14|97.18|97.04|97.26|97.14|97.18|97.04|14647
1613463590000|2021-02-16 08:19:50|97.2|97.06|97.2|97.06|97.2|97.06|97.2|97.06|13049
1613463600000|2021-02-16 08:20:00|97.22|97.08|97.44|97.36|97.44|97.36|97.22|97.08|20328
1613463610000|2021-02-16 08:20:10|97.52|97.38|97.54|97.4|97.54|97.42|97.52|97.38|7256
1613463620000|2021-02-16 08:20:20|97.56|97.42|97.62|97.52|97.64|97.52|97.56|97.42|30974
1613463630000|2021-02-16 08:20:30|97.6|97.54|97.46|97.34|97.6|97.54|97.46|97.32|17497
1613463640000|2021-02-16 08:20:40|97.48|97.48|97.58|97.48|97.58|97.5|97.48|97.36|31221
1613463650000|2021-02-16 08:20:50|97.56|97.46|97.58|97.48|97.58|97.5|97.56|97.44|22717
1613463660000|2021-02-16 08:21:00|97.6|97.5|97.56|97.42|97.64|97.52|97.56|97.4|31222
1613463670000|2021-02-16 08:21:10|97.6|97.44|97.46|97.24|97.6|97.46|97.46|97.22|13955
1613463680000|2021-02-16 08:21:20|97.44|97.22|97.42|97.26|97.44|97.26|97.42|97.22|14592
1613463690000|2021-02-16 08:21:30|97.34|97.24|97.32|97.2|97.34|97.24|97.32|97.2|36266
1613463700000|2021-02-16 08:21:40|||||||||12584
1613463710000|2021-02-16 08:21:50|97.36|97.22|97.42|97.26|97.42|97.26|97.36|97.22|1440
1613463720000|2021-02-16 08:22:00|97.4|97.24|97.38|97.24|97.4|97.26|97.38|97.2|6938
1613463730000|2021-02-16 08:22:10|97.42||97.4||97.42||97.4||28153
1613463740000|2021-02-16 08:22:20|97.42|97.26|97.34|97.16|97.48|97.3|97.28|97.1|17365
1613463750000|2021-02-16 08:22:30|97.36|97.14|97.36|97.16|97.38|97.2|97.36|97.14|25406
1613463760000|2021-02-16 08:22:40||97.14||97.16||97.16||97.14|36657
1613463770000|2021-02-16 08:22:50|97.3|97.14|97.26|97.14|97.3|97.14|97.26|97.1|43366
1613463780000|2021-02-16 08:23:00|97.3|97.16|97.34|97.18|97.36|97.18|97.3|97.16|12760
1613463790000|2021-02-16 08:23:10|97.36|97.2|97.36|97.18|97.38|97.26|97.36|97.16|1660
1613463800000|2021-02-16 08:23:20||97.16||97.16||97.16||97.16|64989
1613463810000|2021-02-16 08:23:30|97.32|97.14|97.26|97.16|97.32|97.24|97.12|97.1|25461
1613463820000|2021-02-16 08:23:40|97.28|97.18|97.24|97.16|97.28|97.18|97.24|97.16|21209
1613463830000|2021-02-16 08:23:50||97.14||97.12||97.14||97.12|748
1613463840000|2021-02-16 08:24:00|||||||||9141
1613463850000|2021-02-16 08:24:10||97.14||97.14||97.14||97.14|15961
1613463860000|2021-02-16 08:24:20|97.28|97.16|97.4|97.26|97.4|97.26|97.28|97.16|12372
1613463870000|2021-02-16 08:24:30|97.38|97.24|97.38|97.28|97.38|97.28|97.38|97.24|10678
1613463880000|2021-02-16 08:24:40|97.36||97.36||97.36||97.36||6379
1613463890000|2021-02-16 08:24:50|97.28|97.26|97.22|97.12|97.36|97.26|97.18|97.06|36195
1613463900000|2021-02-16 08:25:00|97.26|97.14|97.28|97.22|97.32|97.3|97.26|97.12|16703
1613463910000|2021-02-16 08:25:10|97.26|97.16|97.18|97.04|97.26|97.16|97.18|97.04|7320
1613463920000|2021-02-16 08:25:20|97.16|97.02|97.02|96.86|97.16|97.02|97.02|96.86|37214
1613463930000|2021-02-16 08:25:30|97|96.88|97.02|96.9|97.02|97|96.94|96.88|83597
1613463940000|2021-02-16 08:25:40|97|96.88|96.94|96.8|97|96.9|96.94|96.8|33131
1613463950000|2021-02-16 08:25:50|96.92|96.76|96.86|96.74|96.92|96.8|96.8|96.74|17939
1613463960000|2021-02-16 08:26:00|96.84|96.76|96.74|96.62|96.86|96.78|96.72|96.62|26618
1613463970000|2021-02-16 08:26:10|96.72|96.64|96.9|96.8|96.96|96.82|96.62|96.6|17767
1613463980000|2021-02-16 08:26:20|96.94|96.82|96.98|96.86|97|96.88|96.94|96.82|50918
1613463990000|2021-02-16 08:26:30|96.96|96.84|96.94|96.8|96.96|96.84|96.94|96.78|10765
1613464000000|2021-02-16 08:26:40|96.96|96.82|97.14|97|97.2|97.02|96.96|96.82|16552
1613464010000|2021-02-16 08:26:50|97.12|97.02|97.14|97.02|97.14|97.02|97.12|97.02|4473
1613464020000|2021-02-16 08:27:00|97.12|97|97.08|96.92|97.12|97|97.08|96.9|15219
1613464030000|2021-02-16 08:27:10|97.1|96.94|97.14|97.04|97.14|97.04|97.1|96.94|12138
1613464040000|2021-02-16 08:27:20||97.02||97.06||97.06||97|16250
1613464050000|2021-02-16 08:27:30|||||||||3468
1613464060000|2021-02-16 08:27:40|97.12|97.08|97.1|97|97.16|97.08|97.1|97|23656
1613464070000|2021-02-16 08:27:50|97.08|96.98|97|96.92|97.08|96.98|97|96.92|10906
1613464080000|2021-02-16 08:28:00|97.02|96.94|97.06|96.96|97.08|96.96|96.98|96.9|41435
1613464090000|2021-02-16 08:28:10|97.04||97.04||97.04||97.04||17551
1613464100000|2021-02-16 08:28:20|97.06|96.98|97|96.94|97.1|97.04|97|96.94|116196
1613464110000|2021-02-16 08:28:30|96.98|96.9|97|96.92|97|96.92|96.98|96.9|13819
1613464120000|2021-02-16 08:28:40|96.98|96.9|97.26|97.16|97.26|97.16|96.96|96.9|24220
1613464130000|2021-02-16 08:28:50|97.32||97.3||97.32||97.3||0
1613464140000|2021-02-16 08:29:00|97.4|97.18|97.38|97.24|97.4|97.24|97.38|97.18|3837
1613464150000|2021-02-16 08:29:10|97.4|97.3|97.24|97.2|97.62|97.38|97.24|97.14|185997
1613464160000|2021-02-16 08:29:20|97.22|97.16|97.14|97|97.22|97.2|97.14|97|100761
1613464170000|2021-02-16 08:29:30|97.12|97.02|97.08|96.96|97.12|97.02|97.08|96.92|11254
1613464180000|2021-02-16 08:29:40|97.1|97|97.06|96.98|97.1|97.04|97.04|96.98|116238
1613464190000|2021-02-16 08:29:50|97.02|96.96|97.04|96.94|97.04|96.98|97|96.9|25912
1613464200000|2021-02-16 08:30:00||96.96||96.96||96.98||96.94|3568
1613464210000|2021-02-16 08:30:10|97.08|96.98|97.28|97.16|97.28|97.16|97.08|96.98|35031
1613464220000|2021-02-16 08:30:20|||||||||17613
1613464230000|2021-02-16 08:30:30|97.3|97.18|97.2|97.1|97.32|97.22|97.2|97.1|30303
1613464240000|2021-02-16 08:30:40|97.18|97.08|97.14|97.04|97.18|97.1|97.14|97|31749
1613464260000|2021-02-16 08:31:00|97.12|97.02|97.08|96.96|97.12|97.02|97.08|96.96|3267
1613464270000|2021-02-16 08:31:10||96.94||96.96||96.96||96.94|7635
1613464280000|2021-02-16 08:31:20|97.12|96.98|97.12|97.02|97.12|97.02|97.12|96.98|18298
1613464290000|2021-02-16 08:31:30|97.14|97.04|97.44|97.3|97.44|97.3|97.14|97.04|30629
1613464300000|2021-02-16 08:31:40|97.42|97.28|97.42|97.28|97.44|97.32|97.42|97.26|7379
1613464310000|2021-02-16 08:31:50|97.4|97.26|97.32|97.22|97.4|97.26|97.3|97.2|39600
1613464320000|2021-02-16 08:32:00|97.3|97.2|97.3|97.2|97.3|97.22|97.28|97.14|3286
1613464330000|2021-02-16 08:32:10|97.28|97.18|97.28|97.2|97.28|97.2|97.28|97.18|6026
1613464340000|2021-02-16 08:32:20|97.3|97.22|97.32|97.22|97.32|97.22|97.3|97.22|2230
1613464350000|2021-02-16 08:32:30|97.34|97.24|97.4|97.3|97.4|97.34|97.34|97.24|9413
1613464360000|2021-02-16 08:32:40|97.38|97.28|97.34|97.22|97.38|97.28|97.34|97.2|2756
1613464370000|2021-02-16 08:32:50|||||||||16738
1613464390000|2021-02-16 08:33:10|97.32|97.2|97.28|97.16|97.32|97.2|97.28|97.14|113839
1613464400000|2021-02-16 08:33:20|97.26|97.18|97.32|97.22|97.32|97.22|97.24|97.16|6689
1613464410000|2021-02-16 08:33:30|97.34|97.24|97.42|97.32|97.42|97.32|97.34|97.24|400
1613464420000|2021-02-16 08:33:40|97.44||97.44||97.44||97.42||3537
1613464430000|2021-02-16 08:33:50|97.42|97.3|97.42|97.3|97.42|97.3|97.42|97.3|8780
1613464440000|2021-02-16 08:34:00|97.4|97.32|97.4|97.3|97.42|97.32|97.4|97.3|1136
1613464450000|2021-02-16 08:34:10|97.42|97.32|97.42|97.32|97.42|97.32|97.42|97.32|3213
1613464460000|2021-02-16 08:34:20|97.4|97.3|97.4|97.3|97.4|97.3|97.4|97.3|17528
1613464470000|2021-02-16 08:34:30|97.42|97.32|97.42|97.3|97.46|97.42|97.42|97.28|30252
1613464480000|2021-02-16 08:34:40|97.44|97.32|97.58|97.44|97.6|97.44|97.44|97.32|2539
1613464490000|2021-02-16 08:34:50|97.56|97.4|97.44|97.34|97.56|97.44|97.44|97.32|19204
1613464500000|2021-02-16 08:35:00|97.46|97.32|97.44|97.32|97.46|97.34|97.44|97.3|12717
1613464510000|2021-02-16 08:35:10|97.42|97.3|97.38|97.26|97.42|97.3|97.36|97.24|10483
1613464520000|2021-02-16 08:35:20|97.4|97.28|97.48|97.36|97.5|97.36|97.4|97.28|2909
1613464530000|2021-02-16 08:35:30|97.46|97.34|97.4|97.3|97.46|97.34|97.4|97.3|17487
1613464540000|2021-02-16 08:35:40|97.38|97.28|97.32|97.2|97.38|97.28|97.32|97.18|46054
1613464550000|2021-02-16 08:35:50|97.3|97.16|97.3|97.2|97.3|97.2|97.28|97.16|3001
1613464560000|2021-02-16 08:36:00|97.28|97.18|97.2|97.08|97.28|97.18|97.2|97.06|40661
1613464570000|2021-02-16 08:36:10|97.22|97.2|97.22|97.08|97.24|97.2|97.18|97.06|26510
1613464580000|2021-02-16 08:36:20|97.2||97.2||97.2||97.2||5863
1613464590000|2021-02-16 08:36:30|97.22|97.1|97.34|97.22|97.38|97.24|97.22|97.1|14571
1613464600000|2021-02-16 08:36:40|97.36|97.34|97.26|97.16|97.36|97.34|97.26|97.16|66636
1613464610000|2021-02-16 08:36:50|97.24|97.24|97.24|97.14|97.24|97.24|97.24|97.12|1042
1613464620000|2021-02-16 08:37:00||97.16||97.14||97.16||97.14|20671
1613464630000|2021-02-16 08:37:10||97.16||97.16||97.16||97.16|64
1613464640000|2021-02-16 08:37:20||97.14||97.14||97.16||97.14|4879
1613464650000|2021-02-16 08:37:30||97.16||97.16||97.16||97.14|6552
1613464660000|2021-02-16 08:37:40|||||||||1527
1613464670000|2021-02-16 08:37:50|97.2|97.18|97.28|97.18|97.3|97.18|97.2|97.18|5597
1613464680000|2021-02-16 08:38:00|97.3|97.2|97.28|97.18|97.3|97.24|97.28|97.18|22821
1613464690000|2021-02-16 08:38:10|97.2|97.16|97.2|97.12|97.28|97.2|97.18|97.12|22981
1613464700000|2021-02-16 08:38:20|97.24|97.2|97.28|97.18|97.3|97.2|97.24|97.12|46675
1613464710000|2021-02-16 08:38:30|97.26|97.16|97.28|97.16|97.28|97.16|97.26|97.14|117
1613464720000|2021-02-16 08:38:40|97.3|97.18|97.3|97.24|97.3|97.24|97.3|97.18|122
1613464730000|2021-02-16 08:38:50|97.34|97.26|97.32|97.24|97.38|97.26|97.32|97.24|9414
1613464740000|2021-02-16 08:39:00|97.34|97.26|97.36|97.26|97.36|97.26|97.34|97.26|64002
1613464750000|2021-02-16 08:39:10|97.34||97.34||97.36||97.34||3242
1613464760000|2021-02-16 08:39:20|97.36|97.28|97.44|97.32|97.44|97.32|97.36|97.28|8096
1613464770000|2021-02-16 08:39:30|97.42|97.28|97.38|97.26|97.42|97.28|97.38|97.26|5661
1613464780000|2021-02-16 08:39:40|97.36|97.24|97.3|97.24|97.36|97.24|97.3|97.24|54
1613464800000|2021-02-16 08:40:00|||||||||3210
1613464810000|2021-02-16 08:40:10|97.28|97.26|97.32|97.24|97.34|97.26|97.26|97.24|18995
1613464820000|2021-02-16 08:40:20|||||||||355
1613464830000|2021-02-16 08:40:30|97.3|97.2|97.28|97.2|97.34|97.3|97.28|97.2|10079
1613464840000|2021-02-16 08:40:40|97.3|97.24|97.42|97.3|97.42|97.3|97.3|97.24|13976
1613464860000|2021-02-16 08:41:00|97.44|97.32|97.4|97.26|97.48|97.34|97.4|97.24|28126
1613464870000|2021-02-16 08:41:10|97.38|97.24|97.36|97.24|97.38|97.24|97.36|97.24|40
1613464880000|2021-02-16 08:41:20|97.34|97.26|97.44|97.3|97.44|97.3|97.28|97.2|23897
1613464890000|2021-02-16 08:41:30|97.46|97.32|97.44|97.34|97.46|97.38|97.44|97.3|6363
1613464900000|2021-02-16 08:41:40|||||||||517
1613464910000|2021-02-16 08:41:50|97.42|97.32|97.42|97.36|97.42|97.36|97.42|97.3|51209
1613464920000|2021-02-16 08:42:00|97.46|97.38|97.42|97.32|97.46|97.38|97.38|97.32|14268
1613464930000|2021-02-16 08:42:10|||||||||963
1613464940000|2021-02-16 08:42:20|97.4|97.34|97.46|97.34|97.48|97.38|97.38|97.32|3248
1613464950000|2021-02-16 08:42:30|97.44|97.4|97.46|97.34|97.46|97.4|97.44|97.32|2320
1613464960000|2021-02-16 08:42:40|97.44|97.4|97.44|97.34|97.44|97.4|97.44|97.32|4471
1613464970000|2021-02-16 08:42:50|||||||||1000
1613464980000|2021-02-16 08:43:00|97.42||97.42||97.42||97.42||3692
1613465000000|2021-02-16 08:43:20|97.44|97.4|97.42|97.32|97.44|97.4|97.42|97.32|18560
1613465010000|2021-02-16 08:43:30||97.34||97.36||97.36||97.34|85
1613465020000|2021-02-16 08:43:40|97.44|97.38|97.58|97.5|97.58|97.52|97.44|97.36|27431
1613465030000|2021-02-16 08:43:50||97.52||97.52||97.52||97.52|20000
1613465040000|2021-02-16 08:44:00||97.5||97.5||97.5||97.5|10979
1613465050000|2021-02-16 08:44:10||97.52||97.5||97.52||97.5|10210
1613465060000|2021-02-16 08:44:20||97.52||97.5||97.52||97.5|5132
1613465070000|2021-02-16 08:44:30|97.56|97.46|97.52|97.46|97.56|97.46|97.52|97.46|3834
1613465080000|2021-02-16 08:44:40|97.54|97.44|97.5|97.38|97.54|97.44|97.5|97.36|5109
1613465090000|2021-02-16 08:44:50|||||||||957
1613465100000|2021-02-16 08:45:00|97.52|97.4|97.52|97.42|97.52|97.42|97.52|97.4|909
1613465110000|2021-02-16 08:45:10|97.54|97.44|97.58|97.5|97.58|97.5|97.54|97.44|1711
1613465120000|2021-02-16 08:45:20|97.6|97.52|97.66|97.6|97.66|97.6|97.6|97.5|17782
1613465130000|2021-02-16 08:45:30|97.7|97.62|97.86|97.78|97.86|97.78|97.7|97.6|41776
1613465140000|2021-02-16 08:45:40|97.9|97.8|97.88|97.78|97.9|97.82|97.88|97.78|11965
1613465150000|2021-02-16 08:45:50|97.86|97.76|97.86|97.74|97.86|97.76|97.86|97.7|6126
1613465160000|2021-02-16 08:46:00|97.88|97.86|97.86|97.74|97.88|97.86|97.86|97.72|22109
1613465170000|2021-02-16 08:46:10||97.76||97.78||97.78||97.72|3785
1613465180000|2021-02-16 08:46:20|97.88|97.8|97.9|97.84|97.9|97.84|97.88|97.8|12944
1613465190000|2021-02-16 08:46:30|97.94|97.86|97.96|97.88|97.96|97.9|97.94|97.86|6462
1613465200000|2021-02-16 08:46:40|98|97.9|98.1|98|98.1|98.04|98|97.9|18840
1613465210000|2021-02-16 08:46:50|98.08|98.02|98|97.86|98.08|98.04|98|97.82|15801
1613465220000|2021-02-16 08:47:00|97.98||97.96||97.98||97.96||0
1613465230000|2021-02-16 08:47:10|97.98|97.88|98|97.88|98|97.88|97.98|97.86|7310
1613465240000|2021-02-16 08:47:20|98.02|97.94|98.04|97.96|98.06|97.96|97.96|97.94|19705
1613465250000|2021-02-16 08:47:30|98.08|97.98|98.08|97.98|98.16|98.04|98.08|97.98|14656
1613465260000|2021-02-16 08:47:40|98.06|97.96|98.02|97.94|98.06|98|98|97.94|8552
1613465270000|2021-02-16 08:47:50|98|97.9|97.94|97.84|98|97.9|97.94|97.82|20414
1613465280000|2021-02-16 08:48:00|97.92|97.82|98|97.9|98.06|97.96|97.9|97.78|5402
1613465290000|2021-02-16 08:48:10|||||||||7912
1613465300000|2021-02-16 08:48:20|97.98|97.92|98.08|97.98|98.08|98|97.98|97.92|42283
1613465310000|2021-02-16 08:48:30|||||||||2722
1613465320000|2021-02-16 08:48:40|98.14|98|98.14|98.06|98.14|98.06|98.14|98|6084
1613465330000|2021-02-16 08:48:50|98.12||98.12||98.12||98.12||10713
1613465340000|2021-02-16 08:49:00|98.14|98.14|98.16|98.1|98.18|98.14|98.12|98.06|18949
1613465350000|2021-02-16 08:49:10|98.14|98.06|98.12|98|98.14|98.06|98.12|98|1563
1613465360000|2021-02-16 08:49:20|98.1|97.98|98.2|98.06|98.2|98.1|98.04|97.92|27285
1613465370000|2021-02-16 08:49:30|98.18|98.08|98.22|98.1|98.24|98.18|98.18|98.06|27052
1613465380000|2021-02-16 08:49:40|98.2|98.08|98.16|98.08|98.2|98.08|98.16|98.06|2571
1613465390000|2021-02-16 08:49:50|98.2|98.12|98.2|98.08|98.22|98.16|98.16|98.06|24377
1613465400000|2021-02-16 08:50:00|98.22|98.1|98.22|98.12|98.22|98.12|98.22|98.1|4071
1613465410000|2021-02-16 08:50:10|98.26|98.14|98.26|98.14|98.26|98.16|98.2|98.1|76367
1613465420000|2021-02-16 08:50:20|98.24|98.12|98.16|98.02|98.32|98.2|98.16|98.02|63306
1613465430000|2021-02-16 08:50:30|98.14|98.04|98.02|97.9|98.14|98.12|98.02|97.88|20690
1613465440000|2021-02-16 08:50:40||97.88||97.88||97.88||97.88|24853
1613465450000|2021-02-16 08:50:50|98|97.86|97.98|97.84|98|97.86|97.98|97.82|11593
1613465460000|2021-02-16 08:51:00||97.82||97.84||97.84||97.82|9644
1613465470000|2021-02-16 08:51:10|||||||||14946
1613465480000|2021-02-16 08:51:20|||||||||12441
1613465490000|2021-02-16 08:51:30|97.96|97.86|97.96|97.88|97.96|97.88|97.96|97.86|1568
1613465500000|2021-02-16 08:51:40||97.86||97.9||97.9||97.86|10635
1613465510000|2021-02-16 08:51:50|||||||||3225
1613465520000|2021-02-16 08:52:00|97.98|97.92|98.02|97.94|98.06|98|97.98|97.9|31645
1613465530000|2021-02-16 08:52:10|98|97.92|98.02|97.9|98.02|97.92|97.96|97.86|7339
1613465540000|2021-02-16 08:52:20|98||98||98||98||64847
1613465550000|2021-02-16 08:52:30|||||||||91
1613465560000|2021-02-16 08:52:40|||||||||10245
1613465570000|2021-02-16 08:52:50|98.02|97.94|98.02|97.94|98.02|97.96|97.96|97.9|9688
1613465580000|2021-02-16 08:53:00|||||||||500
1613465590000|2021-02-16 08:53:10|98.04|97.96|98.04|97.98|98.04|97.98|98.04|97.96|2747
1613465600000|2021-02-16 08:53:20|98.06|98|98.08|98|98.18|98.06|98.04|97.98|26044
1613465610000|2021-02-16 08:53:30|98.06|97.98|98.06|97.98|98.06|97.98|98.06|97.98|770
1613465620000|2021-02-16 08:53:40|98.08||98.08||98.08||98.08||16104
1613465630000|2021-02-16 08:53:50|98.1|98|98.08|98.02|98.1|98.08|98.08|97.98|24437
1613465640000|2021-02-16 08:54:00|98.06|98|98|97.92|98.06|98|98|97.92|109852
1613465650000|2021-02-16 08:54:10|98.04|97.94|98.04|97.96|98.1|98.06|98.02|97.94|30981
1613465660000|2021-02-16 08:54:20|98.02||98.02||98.02||98.02||1023
1613465670000|2021-02-16 08:54:30|98||98||98.04||98||8887
1613465680000|2021-02-16 08:54:40|98.04|97.98|98.08|97.98|98.08|97.98|98.04|97.98|9306
1613465690000|2021-02-16 08:54:50|98.06|97.96|98.02|97.92|98.06|97.96|98.02|97.92|15841
1613465700000|2021-02-16 08:55:00|97.98|97.9|97.96|97.9|97.98|97.9|97.96|97.9|416
1613465710000|2021-02-16 08:55:10|98.02|97.92|98|97.92|98.04|97.92|97.98|97.92|5677
1613465720000|2021-02-16 08:55:20||97.94||97.94||97.94||97.94|997
1613465730000|2021-02-16 08:55:30|98.02|97.96|98.08|98.02|98.08|98.02|98.02|97.96|3074
1613465750000|2021-02-16 08:55:50|98.06|98|98.04|97.98|98.06|98|98.04|97.96|12461
1613465760000|2021-02-16 08:56:00||98||97.98||98||97.98|17921
1613465770000|2021-02-16 08:56:10||97.96||97.96||97.98||97.96|11562
1613465780000|2021-02-16 08:56:20|||||||||1510
1613465790000|2021-02-16 08:56:30|98.02||98.04||98.04||98.02||2288
1613465800000|2021-02-16 08:56:40|98.02|97.94|98|97.92|98.02|97.94|97.98|97.92|8270
1613465810000|2021-02-16 08:56:50|98.02|97.94|98.04|97.94|98.04|97.96|98.02|97.92|5051
1613465820000|2021-02-16 08:57:00|98.02||98.02||98.02||98.02||17
1613465830000|2021-02-16 08:57:10|98.04|97.96|98.04|97.94|98.04|98|98.04|97.92|4501
1613465840000|2021-02-16 08:57:20|98.02|97.92|98.14|98.08|98.24|98.08|98.02|97.92|25232
1613465850000|2021-02-16 08:57:30|98.12||98.14||98.14||98.12||5769
1613465860000|2021-02-16 08:57:40|98.12|98.1|98.18|98.12|98.22|98.16|98.12|98.1|18930
1613465870000|2021-02-16 08:57:50|98.26|98.14|98.32|98.22|98.34|98.22|98.2|98.14|11050
1613465880000|2021-02-16 08:58:00|||||||||25657
1613465890000|2021-02-16 08:58:10|98.34|98.32|98.3|98.22|98.34|98.32|98.3|98.22|25463
1613465900000|2021-02-16 08:58:20|98.34|98.24|98.54|98.46|98.56|98.46|98.34|98.24|67815
1613465910000|2021-02-16 08:58:30|98.52|98.42|98.5|98.44|98.52|98.44|98.5|98.42|5972
1613465920000|2021-02-16 08:58:40|98.52|98.46|98.6|98.54|98.6|98.54|98.52|98.44|8314
1613465930000|2021-02-16 08:58:50|98.64|98.56|98.74|98.68|98.78|98.74|98.6|98.54|66408
1613465940000|2021-02-16 08:59:00|98.7|98.7|98.72|98.62|98.74|98.7|98.7|98.62|39398
1613465950000|2021-02-16 08:59:10|98.7|98.64|98.68|98.62|98.7|98.64|98.68|98.58|15523
1613465960000|2021-02-16 08:59:20|||||||||26824
1613465970000|2021-02-16 08:59:30|98.7|98.64|98.7|98.58|98.72|98.7|98.7|98.58|59676
1613465980000|2021-02-16 08:59:40|98.72|98.6|98.74|98.64|98.76|98.64|98.72|98.6|36472
1613465990000|2021-02-16 08:59:50|98.76|98.74|98.74|98.66|98.84|98.74|98.74|98.66|42287
1613466000000|2021-02-16 09:00:00|98.76||98.76||98.76||98.76||2985
1613466010000|2021-02-16 09:00:10|98.74|98.68|98.6|98.46|98.74|98.68|98.6|98.44|19192
1613466020000|2021-02-16 09:00:20|98.58|98.48|98.56|98.48|98.58|98.48|98.56|98.48|0
1613466030000|2021-02-16 09:00:30|||||||||108743
1613466040000|2021-02-16 09:00:40||98.5||98.5||98.5||98.5|13056
1613466050000|2021-02-16 09:00:50|98.58|98.52|98.66|98.58|98.66|98.58|98.58|98.52|12338
1613466070000|2021-02-16 09:01:10|98.64|98.56|98.66|98.54|98.66|98.56|98.6|98.52|27860
1613466090000|2021-02-16 09:01:30|||||||||367
1613466100000|2021-02-16 09:01:40|98.64|98.5|98.6|98.48|98.64|98.5|98.6|98.48|5937
1613466110000|2021-02-16 09:01:50|98.58|98.46|98.56|98.46|98.58|98.46|98.56|98.46|26550
1613466130000|2021-02-16 09:02:10|||||||||10083
1613466140000|2021-02-16 09:02:20|||||||||1656
1613466150000|2021-02-16 09:02:30|98.54|98.44|98.52|98.4|98.54|98.44|98.52|98.38|13263
1613466160000|2021-02-16 09:02:40||98.38||98.4||98.4||98.38|68854
1613466170000|2021-02-16 09:02:50||98.42||98.44||98.44||98.42|6630
1613466180000|2021-02-16 09:03:00|98.5|98.42|98.5|98.38|98.5|98.42|98.5|98.38|5261
1613466190000|2021-02-16 09:03:10|98.48|98.36|98.42|98.26|98.48|98.38|98.42|98.24|40373
1613466200000|2021-02-16 09:03:20|||||||||3889
1613466210000|2021-02-16 09:03:30||98.28||98.3||98.3||98.28|26402
1613466220000|2021-02-16 09:03:40|||||||||1415
1613466230000|2021-02-16 09:03:50|||||||||6999
1613466240000|2021-02-16 09:04:00|98.4|98.28|98.38|98.24|98.4|98.28|98.38|98.24|17645
1613466250000|2021-02-16 09:04:10|||||||||18610
1613466260000|2021-02-16 09:04:20||98.26||98.24||98.26||98.24|1682
1613466270000|2021-02-16 09:04:30||98.26||98.26||98.26||98.26|1534
1613466290000|2021-02-16 09:04:50||98.24||98.24||98.24||98.24|1083
1613466300000|2021-02-16 09:05:00||98.26||98.26||98.26||98.26|12755
1613466310000|2021-02-16 09:05:10|98.36||98.36||98.36||98.36||22826
1613466320000|2021-02-16 09:05:20|98.38|98.28|98.46|98.38|98.46|98.38|98.38|98.28|34554
1613466330000|2021-02-16 09:05:30|98.44|98.34|98.38|98.26|98.44|98.36|98.36|98.26|7139
1613466340000|2021-02-16 09:05:40|98.32|98.28|98.32|98.22|98.32|98.28|98.32|98.22|1651
1613466350000|2021-02-16 09:05:50|98.38|98.24|98.44|98.36|98.44|98.38|98.36|98.22|16723
1613466360000|2021-02-16 09:06:00|||||||||3270
1613466370000|2021-02-16 09:06:10|98.42|98.34|98.38|98.34|98.42|98.34|98.38|98.3|6458
1613466380000|2021-02-16 09:06:20|98.36|98.3|98.36|98.3|98.38|98.3|98.36|98.3|263
1613466390000|2021-02-16 09:06:30|98.38|98.32|98.42|98.32|98.5|98.36|98.38|98.3|21511
1613466400000|2021-02-16 09:06:40|98.4|98.3|98.38|98.3|98.4|98.32|98.38|98.3|20969
1613466410000|2021-02-16 09:06:50|98.36|98.28|98.36|98.24|98.36|98.28|98.36|98.22|5080
1613466420000|2021-02-16 09:07:00|||||||||2015
1613466430000|2021-02-16 09:07:10||98.26||98.26||98.26||98.26|2530
1613466440000|2021-02-16 09:07:20|||||||||21255
1613466450000|2021-02-16 09:07:30|||||||||1012
1613466470000|2021-02-16 09:07:50|98.34||98.3||98.34||98.28||37466
1613466480000|2021-02-16 09:08:00|98.34|98.3|98.4|98.3|98.46|98.34|98.34|98.26|32932
1613466490000|2021-02-16 09:08:10|||||||||5092
1613466500000|2021-02-16 09:08:20|||||||||7012
1613466510000|2021-02-16 09:08:30|||||||||998
1613466520000|2021-02-16 09:08:40|98.38|98.28|98.34|98.3|98.38|98.3|98.34|98.26|5245
1613466530000|2021-02-16 09:08:50|||||||||897
1613466540000|2021-02-16 09:09:00|98.36|98.32|98.4|98.32|98.4|98.32|98.36|98.28|9760
1613466550000|2021-02-16 09:09:10|98.46|98.34|98.44|98.36|98.5|98.38|98.44|98.32|10617
1613466560000|2021-02-16 09:09:20|98.42|98.34|98.4|98.32|98.42|98.34|98.4|98.32|23598
1613466570000|2021-02-16 09:09:30|||||||||5000
1613466580000|2021-02-16 09:09:40|98.38|98.3|98.34|98.26|98.38|98.3|98.34|98.26|20561
1613466590000|2021-02-16 09:09:50|98.32|98.2|98.32|98.26|98.32|98.26|98.28|98.2|12145
1613466600000|2021-02-16 09:10:00|98.3|98.22|98.3|98.2|98.32|98.22|98.3|98.2|4457
1613466610000|2021-02-16 09:10:10|98.28|98.18|98.26|98.18|98.28|98.18|98.26|98.18|3568
1613466620000|2021-02-16 09:10:20|||||||||2000
1613466630000|2021-02-16 09:10:30|||||||||57941
1613466640000|2021-02-16 09:10:40|98.28|98.2|98.26|98.18|98.28|98.22|98.26|98.18|2536
1613466650000|2021-02-16 09:10:50|||||||||11629
1613466660000|2021-02-16 09:11:00|||||||||12067
1613466670000|2021-02-16 09:11:10|98.24|98.16|98.22|98.12|98.24|98.2|98.22|98.1|22763
1613466680000|2021-02-16 09:11:20|||||||||6071
1613466690000|2021-02-16 09:11:30|98.24|98.14|98.3|98.18|98.32|98.18|98.24|98.14|2416
1613466700000|2021-02-16 09:11:40|98.28|98.2|98.24|98.12|98.28|98.22|98.24|98.1|12104
1613466710000|2021-02-16 09:11:50|98.26|98.14|98.24|98.16|98.28|98.18|98.24|98.14|5437
1613466720000|2021-02-16 09:12:00|98.28|98.18|98.32|98.26|98.32|98.26|98.28|98.18|12636
1613466730000|2021-02-16 09:12:10|98.36|98.28|98.4|98.28|98.42|98.32|98.34|98.26|8304
1613466740000|2021-02-16 09:12:20||98.26||98.28||98.28||98.26|600
1613466750000|2021-02-16 09:12:30|98.34|98.26|98.4|98.32|98.44|98.38|98.32|98.26|37801
1613466760000|2021-02-16 09:12:40|98.44|98.34|98.5|98.4|98.5|98.4|98.44|98.34|4002
1613466770000|2021-02-16 09:12:50|98.52|98.42|98.5|98.38|98.56|98.44|98.5|98.38|6263
1613466780000|2021-02-16 09:13:00|||||||||5000
1613466790000|2021-02-16 09:13:10|||||||||4647
1613466800000|2021-02-16 09:13:20||98.4||98.38||98.4||98.38|11065
1613466810000|2021-02-16 09:13:30|||||||||2510
1613466820000|2021-02-16 09:13:40|98.52|98.4|98.5|98.44|98.58|98.48|98.5|98.4|6778
1613466830000|2021-02-16 09:13:50|||||||||4028
1613466840000|2021-02-16 09:14:00|||||||||2950
1613466850000|2021-02-16 09:14:10|98.48|98.4|98.54|98.42|98.54|98.42|98.48|98.4|11214
1613466870000|2021-02-16 09:14:30|||||||||9048
1613466890000|2021-02-16 09:14:50|||||||||8469
1613466900000|2021-02-16 09:15:00|98.52||98.52||98.52||98.52||3761
1613466910000|2021-02-16 09:15:10|||||||||8695
1613466920000|2021-02-16 09:15:20|98.54|98.44|98.54|98.46|98.54|98.46|98.54|98.44|7113
1613466930000|2021-02-16 09:15:30|98.52|98.44|98.52|98.46|98.52|98.46|98.52|98.44|11644
1613466940000|2021-02-16 09:15:40|98.5||98.48||98.5||98.48||26430
1613466950000|2021-02-16 09:15:50|98.5|98.44|98.54|98.46|98.54|98.52|98.5|98.44|9751
1613466960000|2021-02-16 09:16:00|98.52|98.44|98.5|98.44|98.54|98.46|98.46|98.44|16311
1613466970000|2021-02-16 09:16:10|98.52|98.42|98.42|98.3|98.52|98.42|98.4|98.28|27066
1613466980000|2021-02-16 09:16:20|||||||||26942
1613466990000|2021-02-16 09:16:30|||||||||300
1613467000000|2021-02-16 09:16:40|||||||||36424
1613467010000|2021-02-16 09:16:50|||||||||7894
1613467020000|2021-02-16 09:17:00|98.4|98.28|98.38|98.26|98.4|98.28|98.38|98.26|15218
1613467030000|2021-02-16 09:17:10|98.36|98.24|98.3|98.22|98.36|98.24|98.3|98.2|13862
1613467040000|2021-02-16 09:17:20|98.28|98.2|98.4|98.28|98.42|98.3|98.28|98.2|35417
1613467050000|2021-02-16 09:17:30|||||||||498
1613467060000|2021-02-16 09:17:40|98.38|98.3|98.38|98.3|98.38|98.3|98.38|98.3|12753
1613467070000|2021-02-16 09:17:50|98.4|98.28|98.42|98.34|98.42|98.36|98.4|98.28|15624
1613467080000|2021-02-16 09:18:00|98.4|98.36|98.4|98.28|98.4|98.36|98.4|98.28|2486
1613467090000|2021-02-16 09:18:10||98.3||98.3||98.3||98.3|4032
1613467100000|2021-02-16 09:18:20|||||||||497
1613467110000|2021-02-16 09:18:30|||||||||6629
1613467120000|2021-02-16 09:18:40|||||||||5000
1613467130000|2021-02-16 09:18:50|98.38|98.28|98.32|98.26|98.38|98.28|98.32|98.2|8874
1613467140000|2021-02-16 09:19:00|98.34||98.34||98.34||98.34||2000
1613467150000|2021-02-16 09:19:10|||||||||11179
1613467160000|2021-02-16 09:19:20|98.32|98.32|98.4|98.28|98.42|98.32|98.32|98.26|35455
1613467170000|2021-02-16 09:19:30|98.36||98.36||98.36||98.36||30148
1613467180000|2021-02-16 09:19:40|98.4|98.3|98.42|98.32|98.48|98.4|98.36|98.3|33344
1613467190000|2021-02-16 09:19:50|||||||||3034
1613467200000|2021-02-16 09:20:00|98.44|98.36|98.44|98.34|98.5|98.38|98.44|98.32|1683
1613467210000|2021-02-16 09:20:10||98.32||98.32||98.32||98.32|20279
1613467220000|2021-02-16 09:20:20|98.46|98.34|98.46|98.34|98.5|98.38|98.44|98.32|7581
1613467230000|2021-02-16 09:20:30|||||||||10534
1613467240000|2021-02-16 09:20:40|98.44||98.46||98.46||98.44||13889
1613467250000|2021-02-16 09:20:50|98.48|98.36|98.48|98.36|98.52|98.42|98.48|98.36|34382
1613467260000|2021-02-16 09:21:00||98.38||98.36||98.38||98.36|10393
1613467280000|2021-02-16 09:21:20|98.46|98.38|98.48|98.38|98.48|98.46|98.46|98.36|8992
1613467290000|2021-02-16 09:21:30|98.46|98.36|98.48|98.4|98.48|98.4|98.46|98.36|3520
1613467300000|2021-02-16 09:21:40|98.5|98.42|98.48|98.38|98.54|98.48|98.48|98.38|97396
1613467310000|2021-02-16 09:21:50||98.4||98.4||98.4||98.4|60205
1613467320000|2021-02-16 09:22:00|98.46|98.38|98.58|98.5|98.58|98.5|98.44|98.38|127221
1613467330000|2021-02-16 09:22:10|98.6|98.52|98.62|98.56|98.62|98.56|98.6|98.52|4100
1613467340000|2021-02-16 09:22:20|98.64|98.58|98.72|98.64|98.72|98.64|98.64|98.58|17580
1613467350000|2021-02-16 09:22:30|98.76|98.66|98.86|98.78|98.9|98.8|98.76|98.66|14670
1613467360000|2021-02-16 09:22:40|||||||||245
1613467370000|2021-02-16 09:22:50|98.88|98.8|98.9|98.84|98.9|98.86|98.86|98.8|21793
1613467380000|2021-02-16 09:23:00|98.88|98.78|99|98.94|99|98.96|98.88|98.78|76345
1613467390000|2021-02-16 09:23:10|98.98|98.9|98.98|98.9|98.98|98.9|98.98|98.9|15268
1613467400000|2021-02-16 09:23:20|99|98.92|99|98.92|99|98.92|99|98.92|48190
1613467410000|2021-02-16 09:23:30|98.98|98.9|98.98|98.9|98.98|98.9|98.98|98.9|13256
1613467420000|2021-02-16 09:23:40|||||||||10000
1613467430000|2021-02-16 09:23:50|||||||||8117
1613467440000|2021-02-16 09:24:00|||||||||7353
1613467450000|2021-02-16 09:24:10|98.96|98.88|99.04|99|99.16|99.1|98.94|98.88|208058
1613467460000|2021-02-16 09:24:20|99.02|98.98|98.96|98.82|99.02|98.98|98.96|98.82|36184
1613467470000|2021-02-16 09:24:30|||||||||9100
1613467480000|2021-02-16 09:24:40||98.84||98.84||98.84||98.82|4675
1613467490000|2021-02-16 09:24:50|||||||||3026
1613467510000|2021-02-16 09:25:10|||||||||1000
1613467530000|2021-02-16 09:25:30|98.98|98.9|99.04|98.98|99.1|99|98.96|98.9|49012
1613467540000|2021-02-16 09:25:40|99.02|98.96|99|98.88|99.02|98.96|99|98.82|6289
1613467550000|2021-02-16 09:25:50|98.98||98.96||98.98||98.96||6236
1613467560000|2021-02-16 09:26:00|||||||||36328
1613467570000|2021-02-16 09:26:10|||||||||9503
1613467580000|2021-02-16 09:26:20|||||||||46067
1613467590000|2021-02-16 09:26:30|||||||||4866
1613467600000|2021-02-16 09:26:40|99|98.9|98.96|98.9|99|98.92|98.96|98.9|5942
1613467610000|2021-02-16 09:26:50|98.98|98.92|99.1|99|99.1|99|98.98|98.92|46859
1613467620000|2021-02-16 09:27:00|99.12|99.02|99.06|99.02|99.14|99.04|99.06|99.02|34439
1613467630000|2021-02-16 09:27:10|99.12||99.08||99.14||99.08||11148
1613467640000|2021-02-16 09:27:20|99.14|99.04|99.06|99|99.14|99.04|99.06|99|48091
1613467650000|2021-02-16 09:27:30|||||||||6404
1613467660000|2021-02-16 09:27:40|99.04|98.96|98.92|98.9|99.04|98.96|98.92|98.86|110127
1613467670000|2021-02-16 09:27:50|||||||||26311
1613467680000|2021-02-16 09:28:00|98.9|98.86|98.9|98.84|98.9|98.86|98.9|98.82|59149
1613467690000|2021-02-16 09:28:10|||||||||3999
1613467700000|2021-02-16 09:28:20|98.94|98.86|98.92|98.84|98.98|98.86|98.92|98.84|5696
1613467710000|2021-02-16 09:28:30|98.9|98.88|98.96|98.88|98.98|98.92|98.9|98.84|89446
1613467720000|2021-02-16 09:28:40|99|98.92|99.08|98.98|99.1|99|98.98|98.92|17727
1613467730000|2021-02-16 09:28:50|99.1|99|99.1|99|99.18|99.12|99.1|99|34290
1613467740000|2021-02-16 09:29:00|99.12|99.02|99.1|99|99.12|99.04|99.1|99|63349
1613467750000|2021-02-16 09:29:10||99.02||99.04||99.04||99|4841
1613467760000|2021-02-16 09:29:20|99.12|99.02|99.16|99.08|99.16|99.1|99.1|99.02|25959
1613467770000|2021-02-16 09:29:30||99.1||99.1||99.1||99.08|143
1613467780000|2021-02-16 09:29:40|99.18|99.08|99.14|99.1|99.2|99.1|99.14|99.08|12464
1613467790000|2021-02-16 09:29:50|99.16||99.14||99.16||99.14||25160
1613467800000|2021-02-16 09:30:00|||||||||7663
1613467810000|2021-02-16 09:30:10|99.16|99.08|99|98.92|99.16|99.08|99|98.9|30784
1613467820000|2021-02-16 09:30:20|99.02|98.96|99|98.92|99.04|98.98|98.98|98.9|60982
1613467830000|2021-02-16 09:30:30|98.98|98.9|98.92|98.8|98.98|98.9|98.92|98.8|7265
1613467840000|2021-02-16 09:30:40|98.94|98.86|98.96|98.88|99.04|98.92|98.94|98.86|7568
1613467850000|2021-02-16 09:30:50||98.86||98.86||98.86||98.86|2460
1613467860000|2021-02-16 09:31:00|98.98|98.88|98.98|98.9|99|98.94|98.98|98.88|22367
1613467870000|2021-02-16 09:31:10|||||||||1365
1613467880000|2021-02-16 09:31:20|98.96|98.88|98.76|98.68|98.96|98.88|98.76|98.66|34463
1613467890000|2021-02-16 09:31:30|98.8|98.7|98.74|98.68|98.82|98.7|98.74|98.68|51581
1613467900000|2021-02-16 09:31:40|||||||||7171
1613467910000|2021-02-16 09:31:50|||||||||20136
1613467920000|2021-02-16 09:32:00|98.8|98.72|98.82|98.72|98.86|98.74|98.8|98.7|57894
1613467930000|2021-02-16 09:32:10|98.84|98.84|98.9|98.84|98.9|98.84|98.84|98.74|52045
1613467940000|2021-02-16 09:32:20|98.88|98.86|99|98.92|99|98.92|98.86|98.82|25037
1613467950000|2021-02-16 09:32:30|||||||||3000
1613467960000|2021-02-16 09:32:40|98.98|98.94|98.98|98.94|98.98|98.94|98.98|98.94|52489
1613467970000|2021-02-16 09:32:50|98.96|98.9|99.04|99|99.04|99|98.96|98.9|26806
1613467980000|2021-02-16 09:33:00|99.02|98.94|99.04|98.94|99.04|99|99.02|98.92|8409
1613467990000|2021-02-16 09:33:10|99.02|98.92|98.98|98.88|99.02|98.92|98.98|98.86|9864
1613468000000|2021-02-16 09:33:20|98.96|98.86|98.94|98.78|98.96|98.86|98.94|98.78|5496
1613468010000|2021-02-16 09:33:30|98.92|98.76|98.9|98.8|98.92|98.8|98.9|98.76|501
1613468020000|2021-02-16 09:33:40||98.78||98.78||98.78||98.76|4135
1613468030000|2021-02-16 09:33:50|||||||||505
1613468050000|2021-02-16 09:34:10|||||||||613
1613468060000|2021-02-16 09:34:20|98.92||98.9||98.92||98.9||12716
1613468070000|2021-02-16 09:34:30|||||||||1105
1613468080000|2021-02-16 09:34:40|98.92|98.82|99.02|98.94|99.04|98.94|98.92|98.82|18871
1613468090000|2021-02-16 09:34:50|||||||||150
1613468100000|2021-02-16 09:35:00|||||||||7130
1613468110000|2021-02-16 09:35:10|99|98.86|99|98.88|99|98.94|98.98|98.86|6378
1613468120000|2021-02-16 09:35:20|||||||||19729
1613468130000|2021-02-16 09:35:30|98.98|98.9|98.92|98.86|98.98|98.9|98.9|98.86|3822
1613468140000|2021-02-16 09:35:40|||||||||970
1613468150000|2021-02-16 09:35:50|98.9||98.9||98.9||98.9||71
1613468160000|2021-02-16 09:36:00||98.8||98.8||98.8||98.8|6685
1613468170000|2021-02-16 09:36:10|98.88|98.82|98.92|98.84|98.92|98.84|98.88|98.8|26514
1613468180000|2021-02-16 09:36:20|||||||||249
1613468190000|2021-02-16 09:36:30|98.9|98.8|98.82|98.72|98.9|98.82|98.82|98.7|8356
1613468200000|2021-02-16 09:36:40|||||||||13186
1613468210000|2021-02-16 09:36:50|98.8|98.7|98.78|98.68|98.8|98.7|98.78|98.66|8130
1613468220000|2021-02-16 09:37:00|98.82|98.7|98.82|98.72|98.82|98.72|98.82|98.7|50
1613468230000|2021-02-16 09:37:10|98.78|98.74|98.8|98.7|98.82|98.78|98.78|98.7|47710
1613468240000|2021-02-16 09:37:20|98.82|98.72|98.82|98.74|98.82|98.74|98.82|98.72|23
1613468250000|2021-02-16 09:37:30|98.84|98.76|98.86|98.8|98.88|98.8|98.84|98.76|4346
1613468260000|2021-02-16 09:37:40|98.88|98.82|98.88|98.8|98.88|98.82|98.86|98.8|52074
1613468270000|2021-02-16 09:37:50|98.86|98.82|98.92|98.82|98.94|98.84|98.86|98.82|1878
1613468280000|2021-02-16 09:38:00|98.94|98.84|98.94|98.84|98.94|98.84|98.94|98.84|993
1613468290000|2021-02-16 09:38:10|98.96|98.9|98.94|98.9|98.96|98.9|98.94|98.9|8532
1613468300000|2021-02-16 09:38:20|98.96|98.86|98.92|98.9|98.96|98.9|98.92|98.84|9986
1613468310000|2021-02-16 09:38:30|98.94||98.94||98.94||98.94||3880
1613468320000|2021-02-16 09:38:40|98.96|98.86|98.96|98.88|98.96|98.88|98.96|98.86|5705
1613468330000|2021-02-16 09:38:50|98.98|98.92|98.98|98.92|98.98|98.94|98.94|98.86|64785
1613468340000|2021-02-16 09:39:00|||||||||1588
1613468350000|2021-02-16 09:39:10|98.96|98.88|98.9|98.82|98.96|98.88|98.88|98.76|19327
1613468360000|2021-02-16 09:39:20|98.88|98.78|98.88|98.78|98.9|98.8|98.88|98.76|6267
1613468370000|2021-02-16 09:39:30|||||||||4756
1613468380000|2021-02-16 09:39:40|98.9|98.8|98.94|98.84|98.94|98.9|98.9|98.8|9390
1613468390000|2021-02-16 09:39:50|98.96|98.86|99|98.94|99|98.96|98.96|98.84|18511
1613468400000|2021-02-16 09:40:00|99.02|98.96|99.08|99.02|99.14|99.02|99.02|98.96|17406
1613468410000|2021-02-16 09:40:10|99.06|98.98|98.96|98.88|99.06|98.98|98.96|98.86|61518
1613468420000|2021-02-16 09:40:20|98.98|98.9|99.02|98.92|99.04|98.96|98.98|98.9|13387
1613468430000|2021-02-16 09:40:30|99.04|99|99.02|98.92|99.04|99|99.02|98.9|4067
1613468440000|2021-02-16 09:40:40|99.04|98.94|99.08|99.02|99.12|99.04|99.04|98.94|25560
1613468450000|2021-02-16 09:40:50|||||||||3013
1613468460000|2021-02-16 09:41:00|||||||||8047
1613468470000|2021-02-16 09:41:10|||||||||6521
1613468480000|2021-02-16 09:41:20|||||||||79159
1613468490000|2021-02-16 09:41:30|99.04|98.98|99.02|98.98|99.04|98.98|99.02|98.98|1313
1613468500000|2021-02-16 09:41:40|99.04|99|99|98.98|99.06|99|99|98.98|13083
1613468510000|2021-02-16 09:41:50|99.04|98.96|98.9|98.8|99.04|98.96|98.9|98.78|70960
1613468520000|2021-02-16 09:42:00|98.92|98.82|98.94|98.84|98.94|98.84|98.92|98.82|6562
1613468530000|2021-02-16 09:42:10|98.98|98.86|98.92|98.82|98.98|98.88|98.92|98.82|33235
1613468540000|2021-02-16 09:42:20|98.88|98.84|98.84|98.8|98.92|98.84|98.82|98.8|3994
1613468550000|2021-02-16 09:42:30|98.86|98.82|98.96|98.88|98.96|98.88|98.86|98.82|14265
1613468560000|2021-02-16 09:42:40|98.88|98.84|98.92|98.82|98.94|98.86|98.86|98.8|16097
1613468570000|2021-02-16 09:42:50|98.96|98.84|98.94|98.84|98.96|98.84|98.94|98.84|4297
1613468580000|2021-02-16 09:43:00|98.96||98.94||98.96||98.94||3724
1613468590000|2021-02-16 09:43:10|98.92||98.92||98.92||98.92||2541
1613468600000|2021-02-16 09:43:20||98.9||98.86||98.9||98.84|6217
1613468610000|2021-02-16 09:43:30|98.94|98.88|98.98|98.88|99|98.94|98.94|98.86|4709
1613468620000|2021-02-16 09:43:40||98.9||98.9||98.9||98.9|593
1613468630000|2021-02-16 09:43:50|99|98.92|99|98.94|99.04|98.96|98.98|98.92|6873
1613468640000|2021-02-16 09:44:00|||||||||10542
1613468650000|2021-02-16 09:44:10|99.02|98.92|99.06|98.94|99.08|98.94|99.02|98.92|21108
1613468660000|2021-02-16 09:44:20|99.08|98.96|99.08|98.98|99.1|98.98|99.06|98.96|6103
1613468670000|2021-02-16 09:44:30|99.06|98.96|98.98|98.86|99.06|98.96|98.98|98.84|16407
1613468680000|2021-02-16 09:44:40|||||||||31703
1613468690000|2021-02-16 09:44:50|98.96|98.88|98.98|98.88|98.98|98.88|98.94|98.86|5509
1613468700000|2021-02-16 09:45:00|98.96|98.9|99|98.9|99|98.9|98.96|98.9|22978
1613468710000|2021-02-16 09:45:10|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.88|14401
1613468720000|2021-02-16 09:45:20|99|98.9|99|98.9|99|98.9|99|98.9|5110
1613468730000|2021-02-16 09:45:30|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.88|3125
1613468740000|2021-02-16 09:45:40|98.96|98.86|98.98|98.88|98.98|98.88|98.96|98.86|3884
1613468750000|2021-02-16 09:45:50||98.9||98.9||98.92||98.9|1310
1613468760000|2021-02-16 09:46:00||98.92||98.94||98.94||98.92|1273
1613468770000|2021-02-16 09:46:10|99|98.96|99.02|98.94|99.04|98.98|99|98.94|10843
1613468780000|2021-02-16 09:46:20|||||||||10015
1613468790000|2021-02-16 09:46:30|99.04|98.98|99.04|99|99.04|99|99.04|98.98|22497
1613468800000|2021-02-16 09:46:40|99.08|99.02|99.08|99|99.1|99.02|99.08|99|7076
1613468810000|2021-02-16 09:46:50|||||||||517
1613468820000|2021-02-16 09:47:00|99.1|99.02|99.14|99.06|99.14|99.06|99.1|99.02|19048
1613468830000|2021-02-16 09:47:10||99.08||99.08||99.08||99.08|45
1613468840000|2021-02-16 09:47:20|99.16|99.1|99.14|99.06|99.16|99.1|99.1|99.02|11275
1613468850000|2021-02-16 09:47:30|||||||||10000
1613468860000|2021-02-16 09:47:40||99.08||99.06||99.08||99.06|95092
1613468870000|2021-02-16 09:47:50|||||||||3250
1613468880000|2021-02-16 09:48:00|||||||||1013
1613468890000|2021-02-16 09:48:10|||||||||3500
1613468900000|2021-02-16 09:48:20||99.08||99.08||99.08||99.08|31067
1613468910000|2021-02-16 09:48:30|||||||||2932
1613468920000|2021-02-16 09:48:40|99.12|99.06|99.1|99.06|99.12|99.06|99.1|99.06|18811
1613468930000|2021-02-16 09:48:50|99.08|99.04|99.1|99.02|99.1|99.04|99.08|99|1870
1613468940000|2021-02-16 09:49:00|99.12|99.04|99.12|99.06|99.14|99.06|99.12|99.04|4593
1613468950000|2021-02-16 09:49:10|99.1||99.1||99.1||99.1||15744
1613468960000|2021-02-16 09:49:20|99.08|99.04|99.08|99.02|99.1|99.06|99.08|99|21399
1613468970000|2021-02-16 09:49:30|99.1|99|99.08|99|99.1|99.02|99.08|99|15116
1613468980000|2021-02-16 09:49:40|||||||||13536
1613468990000|2021-02-16 09:49:50|99.06|98.98|99|98.94|99.06|99|99|98.94|27856
1613469000000|2021-02-16 09:50:00|98.98|98.92|98.96|98.9|98.98|98.92|98.96|98.9|75949
1613469010000|2021-02-16 09:50:10|98.92|98.88|98.92|98.86|98.92|98.88|98.92|98.84|12831
1613469020000|2021-02-16 09:50:20|98.94|98.88|98.98|98.88|98.98|98.88|98.94|98.88|8894
1613469030000|2021-02-16 09:50:30|98.96|98.9|98.96|98.9|99|98.92|98.96|98.9|3610
1613469040000|2021-02-16 09:50:40|98.94|98.88|98.96|98.88|98.96|98.88|98.94|98.86|12350
1613469050000|2021-02-16 09:50:50|98.98|98.9|99.04|98.96|99.06|98.96|98.98|98.9|37958
1613469060000|2021-02-16 09:51:00|99.06|98.98|99.08|99|99.1|99|99.06|98.98|20630
1613469070000|2021-02-16 09:51:10|99.06|98.98|99.04|98.96|99.14|99.02|99.02|98.96|42104
1613469080000|2021-02-16 09:51:20|99.02|98.94|99|98.96|99.04|98.96|99|98.92|5012
1613469090000|2021-02-16 09:51:30|98.98|98.94|99.04|98.96|99.04|98.96|98.98|98.88|15184
1613469100000|2021-02-16 09:51:40|99.06|98.94|99.08|98.98|99.1|98.98|99.06|98.92|43425
1613469110000|2021-02-16 09:51:50|99.04|98.96|99|98.94|99.04|98.96|99|98.94|11205
1613469130000|2021-02-16 09:52:10||98.92||98.92||98.92||98.92|2912
1613469140000|2021-02-16 09:52:20||98.94||98.92||98.94||98.92|56214
1613469150000|2021-02-16 09:52:30|99.02|98.94|99.04|98.96|99.04|98.98|98.96|98.92|6876
1613469160000|2021-02-16 09:52:40|99.02|98.98|99.04|98.96|99.04|98.98|99.02|98.96|5071
1613469170000|2021-02-16 09:52:50|99.02|98.94|99.04|98.94|99.04|98.94|98.96|98.92|54634
1613469180000|2021-02-16 09:53:00|99.02|98.92|99.02|98.96|99.1|99|99|98.92|29854
1613469190000|2021-02-16 09:53:10|||||||||14947
1613469200000|2021-02-16 09:53:20|99.04|98.98|99.02|98.96|99.04|98.98|99.02|98.94|13828
1613469210000|2021-02-16 09:53:30||98.94||98.92||98.96||98.92|2499
1613469230000|2021-02-16 09:53:50||98.94||98.94||98.94||98.92|107
1613469240000|2021-02-16 09:54:00|||||||||4530
1613469250000|2021-02-16 09:54:10||98.92||98.92||98.94||98.92|4068
1613469260000|2021-02-16 09:54:20|98.98|98.9|98.92|98.84|98.98|98.9|98.92|98.82|5728
1613469270000|2021-02-16 09:54:30||98.82||98.82||98.82||98.82|469
1613469280000|2021-02-16 09:54:40||98.84||98.84||98.84||98.84|893
1613469290000|2021-02-16 09:54:50|98.94|98.86|98.98|98.9|99|98.9|98.94|98.86|11431
1613469300000|2021-02-16 09:55:00|98.96||98.96||98.98||98.96||0
1613469310000|2021-02-16 09:55:10|98.98|98.92|99.08|99.02|99.1|99.02|98.98|98.92|19464
1613469320000|2021-02-16 09:55:20||99||99||99||99|120
1613469330000|2021-02-16 09:55:30|99.06||99.06||99.06||99.06||9479
1613469340000|2021-02-16 09:55:40|99.04|98.98|99.04|99|99.08|99|99.04|98.96|30808
1613469350000|2021-02-16 09:55:50|99.08|99.02|99.04|99|99.08|99.02|99.04|99|11444
1613469360000|2021-02-16 09:56:00|99.02|98.98|99.04|99|99.04|99|99.02|98.98|2196
1613469370000|2021-02-16 09:56:10|||||||||7073
1613469380000|2021-02-16 09:56:20|99.06|99.02|99.04|99|99.06|99.02|99.04|99|4180
1613469390000|2021-02-16 09:56:30|99.08|99.02|99.1|99.02|99.1|99.02|99.04|99.02|7692
1613469400000|2021-02-16 09:56:40|99.08||99.08||99.08||99.08||707
1613469420000|2021-02-16 09:57:00|99.06|99|99.02|99|99.06|99|99.02|98.98|22327
1613469430000|2021-02-16 09:57:10|99.06|99.04|99.04|99|99.08|99.04|99.04|99|18075
1613469440000|2021-02-16 09:57:20|||||||||25000
1613469450000|2021-02-16 09:57:30|99.02|98.98|99.02|99|99.04|99|99.02|98.98|15634
1613469460000|2021-02-16 09:57:40|99.04|98.98|99.1|99.02|99.1|99.02|99.02|98.98|34238
1613469470000|2021-02-16 09:57:50|99.12|99.04|99.16|99.06|99.18|99.06|99.1|99.04|14030
1613469480000|2021-02-16 09:58:00|99.14||99.14||99.14||99.14||596
1613469490000|2021-02-16 09:58:10|99.1|99.02|99.1|99.04|99.1|99.04|99.1|99.02|6040
1613469500000|2021-02-16 09:58:20|||||||||5882
1613469510000|2021-02-16 09:58:30|||||||||3640
1613469520000|2021-02-16 09:58:40||99.06||99.06||99.06||99.06|4089
1613469530000|2021-02-16 09:58:50|99.14|99.08|99.18|99.12|99.2|99.12|99.1|99.08|4164
1613469540000|2021-02-16 09:59:00|99.2||99.2||99.2||99.2||122
1613469550000|2021-02-16 09:59:10|99.18||99.18||99.18||99.18||21319
1613469560000|2021-02-16 09:59:20|99.16|99.1|99.16|99.1|99.16|99.14|99.14|99.1|11922
1613469570000|2021-02-16 09:59:30||99.12||99.12||99.12||99.12|1846
1613469580000|2021-02-16 09:59:40|99.18|99.14|99.2|99.14|99.2|99.14|99.18|99.14|18518
1613469590000|2021-02-16 09:59:50|99.18|99.18|99.16|99.06|99.2|99.18|99.16|99.02|24623
1613469600000|2021-02-16 10:00:00|99.18|99.08|99.18|99.12|99.18|99.12|99.14|99.04|23181
1613469610000|2021-02-16 10:00:10|||||||||8709
1613469620000|2021-02-16 10:00:20|99.16|99.1|99.16|99.04|99.16|99.1|99.04|99.02|19396
1613469630000|2021-02-16 10:00:30|99.1|99.02|99.06|99|99.16|99.02|99.02|98.96|80259
1613469640000|2021-02-16 10:00:40|99.08|99.02|99.08|99.02|99.14|99.02|99.04|99.02|26831
1613469650000|2021-02-16 10:00:50|99.06|99|99.06|98.96|99.08|99|99|98.96|127407
1613469660000|2021-02-16 10:01:00|99|98.98|99.04|98.96|99.06|98.98|99|98.96|5794
1613469670000|2021-02-16 10:01:10||98.94||98.92||98.94||98.92|27806
1613469680000|2021-02-16 10:01:20|99.02|98.94|99.04|98.96|99.04|98.96|99|98.94|8542
1613469690000|2021-02-16 10:01:30|99.06||99.06||99.06||99.06||7315
1613469700000|2021-02-16 10:01:40|99.08|98.98|99.1|99|99.12|99|99.06|98.98|3966
1613469710000|2021-02-16 10:01:50|||||||||199
1613469720000|2021-02-16 10:02:00|99.06|98.98|99|98.94|99.06|98.98|99|98.92|13729
1613469730000|2021-02-16 10:02:10|98.98|98.92|98.98|98.92|99.02|98.92|98.98|98.9|13140
1613469740000|2021-02-16 10:02:20|99.02|98.94|99.02|98.9|99.04|98.94|98.98|98.9|13049
1613469750000|2021-02-16 10:02:30|99|99|99.02|98.92|99.04|99|99|98.9|36091
1613469760000|2021-02-16 10:02:40|99|98.94|99.02|99|99.02|99|99|98.94|85
1613469770000|2021-02-16 10:02:50|99|98.96|99|98.96|99|98.96|99|98.9|8550
1613469780000|2021-02-16 10:03:00|99.04|98.92|99.02|98.98|99.06|98.98|99|98.92|8361
1613469790000|2021-02-16 10:03:10|99|99|99|98.9|99|99|99|98.9|2487
1613469800000|2021-02-16 10:03:20|||||||||4595
1613469810000|2021-02-16 10:03:30|||||||||502
1613469820000|2021-02-16 10:03:40|||||||||2632
1613469830000|2021-02-16 10:03:50||98.92||98.92||98.92||98.92|1427
1613469840000|2021-02-16 10:04:00||98.9||98.9||98.9||98.9|0
1613469850000|2021-02-16 10:04:10|98.98||98.96||98.98||98.96||136
1613469860000|2021-02-16 10:04:20|98.94|98.92|99|98.92|99|98.92|98.94|98.92|2610
1613469870000|2021-02-16 10:04:30|99.04|98.94|99.02|98.94|99.1|99|99|98.9|17463
1613469880000|2021-02-16 10:04:40|99.04|99|99.02|98.92|99.1|99|99|98.92|161651
1613469890000|2021-02-16 10:04:50|99|98.94|99.06|98.96|99.08|98.96|98.98|98.9|53170
1613469900000|2021-02-16 10:05:00||98.98||99||99||98.98|4419
1613469910000|2021-02-16 10:05:10|||||||||993
1613469920000|2021-02-16 10:05:20|99.04|98.98|99.06|98.98|99.06|99|99|98.98|43485
1613469930000|2021-02-16 10:05:30|99.02|98.96|98.96|98.92|99.06|98.98|98.96|98.92|34748
1613469940000|2021-02-16 10:05:40|98.94|98.9|98.82|98.78|98.94|98.9|98.8|98.74|54613
1613469950000|2021-02-16 10:05:50|98.86|98.8|98.88|98.8|98.88|98.82|98.86|98.8|3968
1613469960000|2021-02-16 10:06:00||98.82||98.82||98.82||98.82|1798
1613469970000|2021-02-16 10:06:10|98.9|98.84|98.94|98.86|98.96|98.86|98.9|98.84|19193
1613469980000|2021-02-16 10:06:20|||||||||2486
1613469990000|2021-02-16 10:06:30|98.96|98.88|99.06|98.98|99.08|98.98|98.96|98.88|4771
1613470000000|2021-02-16 10:06:40|||||||||577
1613470010000|2021-02-16 10:06:50|99|98.96|98.96|98.94|99|98.96|98.96|98.92|11206
1613470020000|2021-02-16 10:07:00|99||99||99||98.96||5877
1613470030000|2021-02-16 10:07:10|98.98|98.96|98.98|98.88|99.06|98.96|98.98|98.88|24477
1613470040000|2021-02-16 10:07:20|98.96||98.96||99||98.96||468
1613470050000|2021-02-16 10:07:30|98.98|98.98|99|98.98|99.04|98.98|98.98|98.88|19829
1613470060000|2021-02-16 10:07:40|99.02|98.94|99.04|98.98|99.06|98.98|99.02|98.94|10461
1613470070000|2021-02-16 10:07:50|99.06|99|99.06|98.98|99.08|99|99.06|98.98|811
1613470080000|2021-02-16 10:08:00|99.04|98.94|99.04|98.98|99.04|98.98|99.02|98.94|39613
1613470090000|2021-02-16 10:08:10|||||||||9630
1613470100000|2021-02-16 10:08:20|99.06|99|98.9|98.82|99.08|99|98.9|98.8|16900
1613470110000|2021-02-16 10:08:30|98.94|98.84|99.04|98.96|99.06|99|98.94|98.84|14395
1613470120000|2021-02-16 10:08:40|99.06|99.02|99.02|98.96|99.08|99.02|99.02|98.94|962
1613470130000|2021-02-16 10:08:50|99|98.94|99|98.9|99|98.94|99|98.9|12314
1613470140000|2021-02-16 10:09:00|||||||||3647
1613470150000|2021-02-16 10:09:10||98.92||98.88||98.92||98.88|3207
1613470160000|2021-02-16 10:09:20|||||||||3649
1613470170000|2021-02-16 10:09:30|98.98||98.96||98.98||98.96||12599
1613470180000|2021-02-16 10:09:40|98.98|98.9|99|98.92|99.04|99|98.96|98.9|17336
1613470190000|2021-02-16 10:09:50|99.02|98.94|99.04|98.94|99.04|98.94|99.02|98.94|3253
1613470200000|2021-02-16 10:10:00|99.06|98.98|99.02|98.92|99.08|99.02|98.98|98.92|9059
1613470210000|2021-02-16 10:10:10||98.94||98.96||98.96||98.94|4166
1613470230000|2021-02-16 10:10:30|99|98.94|98.9|98.8|99|98.96|98.82|98.76|21581
1613470240000|2021-02-16 10:10:40|98.88||98.88||98.88||98.88||5032
1613470250000|2021-02-16 10:10:50|||||||||2440
1613470260000|2021-02-16 10:11:00|98.86|98.78|98.88|98.78|98.9|98.8|98.86|98.78|6832
1613470270000|2021-02-16 10:11:10|98.9|98.9|99|98.92|99|98.92|98.9|98.8|29270
1613470280000|2021-02-16 10:11:20|99.02||99||99.02||99||3000
1613470290000|2021-02-16 10:11:30|99.02|98.94|99.08|99|99.08|99|99|98.92|44318
1613470300000|2021-02-16 10:11:40|99.06||99.06||99.06||99.06||3446
1613470310000|2021-02-16 10:11:50|99.04|98.96|99|98.92|99.04|98.96|99|98.9|431
1613470320000|2021-02-16 10:12:00|98.98|98.9|98.98|98.9|98.98|98.9|98.98|98.9|10
1613470340000|2021-02-16 10:12:20|||||||||3204
1613470350000|2021-02-16 10:12:30|98.96|98.88|98.8|98.72|98.96|98.9|98.8|98.72|34899
1613470360000|2021-02-16 10:12:40|98.82|98.74|98.8|98.76|98.84|98.76|98.78|98.72|41079
1613470370000|2021-02-16 10:12:50|98.78|98.74|98.82|98.76|98.84|98.78|98.78|98.74|8367
1613470380000|2021-02-16 10:13:00|||||||||5040
1613470390000|2021-02-16 10:13:10|98.8|98.74|98.78|98.7|98.8|98.76|98.78|98.7|9273
1613470400000|2021-02-16 10:13:20|98.76|98.68|98.7|98.62|98.76|98.7|98.7|98.62|60291
1613470410000|2021-02-16 10:13:30|98.72|98.64|98.72|98.64|98.74|98.7|98.72|98.62|5399
1613470420000|2021-02-16 10:13:40|98.74||98.74||98.74||98.74||3122
1613470430000|2021-02-16 10:13:50|98.72|98.62|98.64|98.6|98.72|98.62|98.64|98.6|20722
1613470440000|2021-02-16 10:14:00|98.66|98.62|98.62|98.56|98.72|98.64|98.62|98.56|13314
1613470450000|2021-02-16 10:14:10|98.64|98.58|98.68|98.6|98.7|98.6|98.64|98.58|8253
1613470460000|2021-02-16 10:14:20|98.7|98.62|98.74|98.66|98.76|98.66|98.7|98.62|23348
1613470470000|2021-02-16 10:14:30|98.76||98.76||98.76||98.76||7801
1613470480000|2021-02-16 10:14:40|98.78||98.78||98.78||98.76||903
1613470490000|2021-02-16 10:14:50|||||||||18725
1613470500000|2021-02-16 10:15:00|98.76|98.64|98.64|98.56|98.76|98.64|98.64|98.56|5180
1613470520000|2021-02-16 10:15:20|||||||||3114
1613470530000|2021-02-16 10:15:30|98.66|98.58|98.7|98.6|98.72|98.62|98.66|98.58|17986
1613470540000|2021-02-16 10:15:40|98.72|98.62|98.72|98.62|98.74|98.7|98.7|98.62|90419
1613470550000|2021-02-16 10:15:50|98.7|98.6|98.68|98.6|98.72|98.6|98.68|98.6|1403
1613470560000|2021-02-16 10:16:00|98.7|98.62|98.72|98.66|98.74|98.66|98.7|98.62|5794
1613470570000|2021-02-16 10:16:10|98.74|98.68|98.82|98.74|98.84|98.76|98.74|98.68|16656
1613470580000|2021-02-16 10:16:20|98.84||98.82||98.84||98.82||3276
1613470590000|2021-02-16 10:16:30|98.84||98.82||98.84||98.82||4084
1613470600000|2021-02-16 10:16:40|98.84|98.76|98.82|98.74|98.84|98.76|98.82|98.74|4916
1613470610000|2021-02-16 10:16:50|98.84|98.72|98.82|98.76|98.84|98.78|98.8|98.72|12154
1613470620000|2021-02-16 10:17:00||98.78||98.78||98.78||98.78|920
1613470630000|2021-02-16 10:17:10|||||||||2106
1613470640000|2021-02-16 10:17:20|98.84|98.8|98.92|98.84|98.92|98.84|98.84|98.8|17424
1613470650000|2021-02-16 10:17:30|98.94|98.86|99.04|98.96|99.04|99|98.94|98.86|7744
1613470670000|2021-02-16 10:17:50|99.06|98.98|99.12|99.04|99.12|99.04|99.06|98.98|16005
1613470680000|2021-02-16 10:18:00|99.14|99.06|98.98|98.88|99.14|99.06|98.96|98.86|28177
1613470690000|2021-02-16 10:18:10|99|98.9|99|98.96|99|98.96|98.96|98.9|6605
1613470700000|2021-02-16 10:18:20|99.02|98.98|98.98|98.9|99.06|99|98.96|98.88|26557
1613470710000|2021-02-16 10:18:30|99|98.92|99.04|98.96|99.04|98.96|99|98.92|45
1613470720000|2021-02-16 10:18:40|99.06|98.98|99.1|99|99.1|99|99.06|98.98|240
1613470730000|2021-02-16 10:18:50|99.08||99.08||99.08||99.08||5547
1613470740000|2021-02-16 10:19:00|99.1|99.02|99.16|99.1|99.36|99.32|99.1|99.02|263328
1613470750000|2021-02-16 10:19:10|99.14|99.08|99|98.9|99.14|99.08|98.9|98.84|39624
1613470770000|2021-02-16 10:19:30|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.86|1384
1613470780000|2021-02-16 10:19:40|98.96|98.86|98.86|98.78|98.96|98.86|98.82|98.76|8593
1613470790000|2021-02-16 10:19:50|98.9|98.8|98.9|98.82|98.9|98.82|98.9|98.8|5535
1613470800000|2021-02-16 10:20:00|98.92|98.84|98.98|98.92|98.98|98.92|98.92|98.84|12227
1613470810000|2021-02-16 10:20:10|98.96|98.9|98.9|98.8|98.96|98.9|98.9|98.8|2444
1613470820000|2021-02-16 10:20:20|98.88|98.78|98.86|98.78|98.88|98.78|98.86|98.76|0
1613470830000|2021-02-16 10:20:30|98.88|98.8|98.98|98.9|98.98|98.9|98.88|98.8|4918
1613470840000|2021-02-16 10:20:40|98.96|98.88|98.96|98.88|98.96|98.88|98.96|98.88|350
1613470850000|2021-02-16 10:20:50|||||||||7655
1613470860000|2021-02-16 10:21:00|98.94|98.86|98.9|98.8|98.94|98.86|98.9|98.78|3770
1613470870000|2021-02-16 10:21:10||98.78||98.8||98.8||98.78|2012
1613470880000|2021-02-16 10:21:20|||||||||2457
1613470890000|2021-02-16 10:21:30|98.92|98.82|98.98|98.88|98.98|98.88|98.92|98.82|3322
1613470900000|2021-02-16 10:21:40|98.96|98.86|98.96|98.88|98.96|98.88|98.96|98.86|16479
1613470910000|2021-02-16 10:21:50||98.86||98.84||98.86||98.82|3146
1613470920000|2021-02-16 10:22:00|98.98|98.86|98.98|98.9|99|98.92|98.98|98.86|5227
1613470930000|2021-02-16 10:22:10|||||||||300
1613470940000|2021-02-16 10:22:20|||||||||14740
1613470950000|2021-02-16 10:22:30|98.96|98.88|99|98.92|99|98.92|98.94|98.86|81258
1613470960000|2021-02-16 10:22:40|98.98|98.9|99.02|98.94|99.02|98.94|98.98|98.88|3436
1613470970000|2021-02-16 10:22:50|||||||||1552
1613470980000|2021-02-16 10:23:00|||||||||6000
1613470990000|2021-02-16 10:23:10|99.04|98.96|99.1|99|99.12|99|99.04|98.96|3019
1613471000000|2021-02-16 10:23:20|||||||||30
1613471010000|2021-02-16 10:23:30|99.08|98.98|99.04|98.98|99.08|99|99.04|98.94|18533
1613471020000|2021-02-16 10:23:40|99.06|98.96|99.12|99.02|99.14|99.02|99.06|98.96|16448
1613471030000|2021-02-16 10:23:50|99.14||99.14||99.14||99.12||1806
1613471040000|2021-02-16 10:24:00|99.16|99.12|99.16|99.06|99.16|99.12|99.16|99.04|5051
1613471050000|2021-02-16 10:24:10|99.18|99.1|99.2|99.12|99.2|99.12|99.18|99.1|922
1613471060000|2021-02-16 10:24:20|99.22|99.14|99.22|99.14|99.28|99.16|99.22|99.12|3785
1613471070000|2021-02-16 10:24:30|||||||||1799
1613471080000|2021-02-16 10:24:40|99.26|99.16|99.28|99.18|99.3|99.2|99.22|99.14|36161
1613471090000|2021-02-16 10:24:50|99.26|99.16|99.2|99.14|99.26|99.16|99.2|99.14|6387
1613471100000|2021-02-16 10:25:00|99.18|99.12|99.18|99.12|99.3|99.22|99.14|99.04|38549
1613471110000|2021-02-16 10:25:10|99.16|99.1|99.18|99.1|99.18|99.1|99.16|99.08|587
1613471130000|2021-02-16 10:25:30|99.2|99.12|99.2|99.14|99.2|99.14|99.2|99.12|6094
1613471140000|2021-02-16 10:25:40|||||||||4142
1613471150000|2021-02-16 10:25:50|99.22|99.16|99.26|99.18|99.3|99.2|99.22|99.16|4159
1613471160000|2021-02-16 10:26:00|99.24||99.24||99.24||99.24||9950
1613471170000|2021-02-16 10:26:10|99.22|99.14|99.26|99.16|99.3|99.22|99.2|99.12|11258
1613471180000|2021-02-16 10:26:20|99.28|99.14|99.26|99.14|99.28|99.2|99.26|99.14|26291
1613471190000|2021-02-16 10:26:30|99.24|99.12|99.18|99.1|99.24|99.12|99.18|99.1|1471
1613471200000|2021-02-16 10:26:40|||||||||10020
1613471210000|2021-02-16 10:26:50|99.16|99.08|99.1|99.02|99.16|99.08|99.1|99|19963
1613471230000|2021-02-16 10:27:10|99.12|99.04|99.16|99.06|99.18|99.08|99.1|99|29854
1613471240000|2021-02-16 10:27:20|||||||||992
1613471250000|2021-02-16 10:27:30|99.18|99.08|99.16|99.08|99.18|99.08|99.16|99.06|1021
1613471260000|2021-02-16 10:27:40|99.18||99.18||99.18||99.18||10890
1613471270000|2021-02-16 10:27:50|||||||||9671
1613471280000|2021-02-16 10:28:00|99.16|99.06|99.14|99.04|99.16|99.06|99.14|99.02|1374
1613471290000|2021-02-16 10:28:10||99.06||99.06||99.06||99.06|364
1613471300000|2021-02-16 10:28:20|99.16|99.08|99.18|99.1|99.18|99.12|99.16|99.08|52209
1613471310000|2021-02-16 10:28:30|99.16|99.08|99.16|99.06|99.16|99.08|99.16|99.06|2514
1613471320000|2021-02-16 10:28:40||99.04||99.04||99.04||99.02|1913
1613471330000|2021-02-16 10:28:50||99.06||99.08||99.08||99.06|40553
1613471340000|2021-02-16 10:29:00|99.18|99.1|99.2|99.12|99.26|99.16|99.16|99.1|16294
1613471350000|2021-02-16 10:29:10||99.14||99.14||99.14||99.14|2760
1613471360000|2021-02-16 10:29:20|99.22|99.16|99.18|99.14|99.3|99.22|99.18|99.14|12116
1613471370000|2021-02-16 10:29:30|99.16|99.12|99.2|99.12|99.2|99.12|99.14|99.12|14335
1613471380000|2021-02-16 10:29:40|||||||||1329
1613471390000|2021-02-16 10:29:50|||||||||67312
1613471400000|2021-02-16 10:30:00|99.12|99.14|99.12|99.1|99.2|99.14|99.12|99.1|124918
1613471410000|2021-02-16 10:30:10|99.16|99.12|99.26|99.16|99.26|99.16|99.16|99.12|53914
1613471420000|2021-02-16 10:30:20|99.28|99.18|99.24|99.18|99.3|99.22|99.22|99.18|8453
1613471430000|2021-02-16 10:30:30|99.22|99.16|99.2|99.1|99.22|99.16|99.18|99.08|53521
1613471440000|2021-02-16 10:30:40|||||||||6309
1613471450000|2021-02-16 10:30:50|||||||||20058
1613471460000|2021-02-16 10:31:00|99.22|99.12|99.28|99.18|99.3|99.18|99.22|99.12|25328
1613471470000|2021-02-16 10:31:10|99.26|99.16|99.24|99.16|99.26|99.16|99.24|99.16|6950
1613471480000|2021-02-16 10:31:20|99.26|99.24|99.18|99.1|99.28|99.24|99.18|99.1|76413
1613471490000|2021-02-16 10:31:30|99.16|99.08|99.16|99.08|99.18|99.08|99.14|99.06|994
1613471510000|2021-02-16 10:31:50|||||||||30624
1613471520000|2021-02-16 10:32:00|99.18|99.1|99.2|99.12|99.24|99.18|99.16|99.1|49335
1613471530000|2021-02-16 10:32:10||99.14||99.12||99.18||99.12|2560
1613471540000|2021-02-16 10:32:20|99.18|99.1|99.18|99.08|99.18|99.12|99.18|99.06|195
1613471550000|2021-02-16 10:32:30|99.2|99.1|99.26|99.14|99.28|99.18|99.2|99.1|2798
1613471560000|2021-02-16 10:32:40|99.24|99.12|99.2|99.12|99.26|99.14|99.2|99.1|5510
1613471570000|2021-02-16 10:32:50|99.22|99.14|99.24|99.16|99.26|99.16|99.22|99.14|2698
1613471580000|2021-02-16 10:33:00|99.22|99.14|99.12|99.06|99.22|99.14|99.12|99.06|358
1613471590000|2021-02-16 10:33:10|99.14|99.08|99.18|99.08|99.18|99.08|99.14|99.08|19464
1613471600000|2021-02-16 10:33:20|||||||||2349
1613471610000|2021-02-16 10:33:30||99.1||99.14||99.14||99.1|2064
1613471620000|2021-02-16 10:33:40|99.2|99.16|99.26|99.18|99.26|99.18|99.2|99.16|3290
1613471630000|2021-02-16 10:33:50|99.24|99.2|99.26|99.2|99.26|99.2|99.24|99.16|1670
1613471640000|2021-02-16 10:34:00|99.24|99.18|99.24|99.14|99.24|99.18|99.24|99.12|2010
1613471650000|2021-02-16 10:34:10|||||||||3526
1613471660000|2021-02-16 10:34:20|||||||||15400
1613471670000|2021-02-16 10:34:30|99.26|99.18|99.3|99.22|99.3|99.24|99.26|99.18|20149
1613471680000|2021-02-16 10:34:40||99.24||99.24||99.24||99.24|6513
1613471690000|2021-02-16 10:34:50|99.28|99.22|99.3|99.24|99.3|99.24|99.28|99.22|47145
1613471700000|2021-02-16 10:35:00|99.34|99.26|99.42|99.36|99.42|99.36|99.34|99.26|35545
1613471710000|2021-02-16 10:35:10|||||||||4993
1613471720000|2021-02-16 10:35:20|99.46|99.34|99.44|99.34|99.48|99.34|99.44|99.32|5235
1613471730000|2021-02-16 10:35:30||99.38||99.32||99.38||99.32|5221
1613471740000|2021-02-16 10:35:40||99.34||99.36||99.4||99.34|1231
1613471750000|2021-02-16 10:35:50|99.46|99.38|99.5|99.4|99.5|99.4|99.46|99.38|2300
1613471760000|2021-02-16 10:36:00|99.48|99.38|99.48|99.38|99.5|99.38|99.48|99.34|7453
1613471770000|2021-02-16 10:36:10||99.36||99.4||99.4||99.34|18773
1613471780000|2021-02-16 10:36:20|||||||||250
1613471790000|2021-02-16 10:36:30|||||||||1100
1613471800000|2021-02-16 10:36:40|||||||||5127
1613471810000|2021-02-16 10:36:50|99.5|99.42|99.5|99.4|99.52|99.48|99.48|99.4|104982
1613471820000|2021-02-16 10:37:00|99.48|99.42|99.48|99.4|99.48|99.42|99.46|99.4|21699
1613471830000|2021-02-16 10:37:10||99.46||99.4||99.46||99.4|7791
1613471840000|2021-02-16 10:37:20|||||||||988
1613471850000|2021-02-16 10:37:30|99.46||99.48||99.48||99.46||14103
1613471860000|2021-02-16 10:37:40|||||||||7475
1613471870000|2021-02-16 10:37:50|99.46|99.42|99.6|99.5|99.6|99.5|99.46|99.42|5135
1613471880000|2021-02-16 10:38:00|99.66|99.52|99.6|99.54|99.66|99.54|99.58|99.5|9243
1613471890000|2021-02-16 10:38:10||99.52||99.54||99.54||99.52|1249
1613471900000|2021-02-16 10:38:20|99.64|99.56|99.64|99.58|99.66|99.58|99.64|99.56|1761
1613471910000|2021-02-16 10:38:30|99.68|99.6|99.66|99.6|99.7|99.6|99.66|99.6|18303
1613471920000|2021-02-16 10:38:40|99.6|99.58|99.5|99.42|99.6|99.58|99.5|99.4|51472
1613471930000|2021-02-16 10:38:50|99.52|99.44|99.46|99.32|99.52|99.46|99.46|99.32|7838
1613471940000|2021-02-16 10:39:00|99.4|99.34|99.38|99.28|99.4|99.4|99.38|99.26|11640
1613471950000|2021-02-16 10:39:10|99.4|99.38|99.42|99.32|99.46|99.38|99.4|99.3|13613
1613471960000|2021-02-16 10:39:20|99.4||99.4||99.4||99.4||6360
1613471970000|2021-02-16 10:39:30|99.42|99.34|99.44|99.34|99.46|99.36|99.4|99.32|18996
1613471980000|2021-02-16 10:39:40||99.36||99.34||99.36||99.34|25094
1613471990000|2021-02-16 10:39:50|||||||||88
1613472000000|2021-02-16 10:40:00||99.38||99.32||99.38||99.3|33150
1613472020000|2021-02-16 10:40:20|||||||||20000
1613472030000|2021-02-16 10:40:30|99.42|99.34|99.38|99.32|99.42|99.36|99.38|99.32|3620
1613472040000|2021-02-16 10:40:40|||||||||2516
1613472060000|2021-02-16 10:41:00|99.36|99.3|99.28|99.18|99.36|99.3|99.28|99.18|12568
1613472070000|2021-02-16 10:41:10|99.3|99.2|99.32|99.24|99.32|99.24|99.3|99.2|7530
1613472080000|2021-02-16 10:41:20|99.3|99.22|99.3|99.18|99.3|99.22|99.3|99.18|20030
1613472090000|2021-02-16 10:41:30||99.2||99.2||99.2||99.2|60
1613472110000|2021-02-16 10:41:50|||||||||1002
1613472120000|2021-02-16 10:42:00||99.22||99.2||99.22||99.2|4411
1613472130000|2021-02-16 10:42:10|99.32|99.22|99.3|99.22|99.32|99.24|99.3|99.22|21042
1613472150000|2021-02-16 10:42:30||99.24||99.24||99.24||99.24|1955
1613472160000|2021-02-16 10:42:40|99.34|99.26|99.34|99.26|99.4|99.28|99.34|99.24|16261
1613472170000|2021-02-16 10:42:50||99.24||99.22||99.24||99.22|2000
1613472180000|2021-02-16 10:43:00||99.24||99.24||99.26||99.24|3827
1613472190000|2021-02-16 10:43:10||99.26||99.24||99.26||99.24|390
1613472200000|2021-02-16 10:43:20|99.32|99.22|99.26|99.2|99.32|99.22|99.26|99.2|8929
1613472210000|2021-02-16 10:43:30|99.24|99.18|99.26|99.2|99.26|99.2|99.2|99.14|18820
1613472220000|2021-02-16 10:43:40|||||||||22105
1613472230000|2021-02-16 10:43:50|||||||||16374
1613472240000|2021-02-16 10:44:00|99.24|99.22|99.24|99.16|99.24|99.22|99.24|99.14|16114
1613472260000|2021-02-16 10:44:20|||||||||2518
1613472270000|2021-02-16 10:44:30||99.18||99.18||99.2||99.18|3522
1613472280000|2021-02-16 10:44:40|||||||||2992
1613472290000|2021-02-16 10:44:50|||||||||1007
1613472300000|2021-02-16 10:45:00|||||||||14430
1613472310000|2021-02-16 10:45:10|||||||||1007
1613472330000|2021-02-16 10:45:30|99.22|99.16|99.16|99.06|99.22|99.16|99.14|99.04|31803
1613472340000|2021-02-16 10:45:40|99.14|99.04|99.12|99.04|99.14|99.06|99.12|99.02|6521
1613472350000|2021-02-16 10:45:50|99.1|99.02|99.1|99.02|99.1|99.04|99.1|99|2262
1613472360000|2021-02-16 10:46:00||99||99.02||99.02||99|871
1613472370000|2021-02-16 10:46:10|99.08|99|99.08|99|99.08|99.02|99.08|99|6
1613472380000|2021-02-16 10:46:20|99.12|99.02|99.12|99.04|99.12|99.06|99.12|99.02|4269
1613472390000|2021-02-16 10:46:30|99.1|99.02|99.1|99|99.1|99.02|99.1|99|2702
1613472400000|2021-02-16 10:46:40|||||||||2723
1613472410000|2021-02-16 10:46:50|||||||||580
1613472420000|2021-02-16 10:47:00|99.08||99.06||99.08||99.06||5545
1613472430000|2021-02-16 10:47:10|||||||||4266
1613472440000|2021-02-16 10:47:20|99.04|98.98|99.02|98.94|99.04|99|98.92|98.9|24325
1613472450000|2021-02-16 10:47:30|99|98.92|99|98.92|99|98.92|99|98.9|3112
1613472460000|2021-02-16 10:47:40|98.98|98.9|98.98|98.9|98.98|98.9|98.98|98.9|17649
1613472470000|2021-02-16 10:47:50|||||||||1402
1613472480000|2021-02-16 10:48:00|99|98.92|98.98|98.9|99.02|98.96|98.98|98.9|39378
1613472490000|2021-02-16 10:48:10|99|98.92|98.98|98.92|99|98.92|98.98|98.9|5045
1613472500000|2021-02-16 10:48:20|98.94|98.9|98.92|98.84|98.98|98.92|98.92|98.84|34036
1613472510000|2021-02-16 10:48:30|98.94|98.86|98.98|98.9|99|98.9|98.94|98.86|2510
1613472520000|2021-02-16 10:48:40|98.96|98.92|99|98.96|99.04|98.96|98.96|98.92|29933
1613472530000|2021-02-16 10:48:50|||||||||7541
1613472540000|2021-02-16 10:49:00|98.98|98.92|98.92|98.84|99|98.96|98.92|98.82|10293
1613472550000|2021-02-16 10:49:10|98.94|98.94|98.98|98.9|98.98|98.94|98.94|98.88|3880
1613472560000|2021-02-16 10:49:20|99|98.98|99|98.98|99|98.98|99|98.9|12381
1613472570000|2021-02-16 10:49:30|||||||||8447
1613472580000|2021-02-16 10:49:40|||||||||694
1613472600000|2021-02-16 10:50:00|98.98|98.94|99|98.9|99|98.98|98.98|98.88|17222
1613472610000|2021-02-16 10:50:10|98.98|98.88|98.94|98.84|98.98|98.88|98.94|98.84|7873
1613472620000|2021-02-16 10:50:20|98.96|98.86|98.92|98.84|98.98|98.86|98.92|98.82|2001
1613472630000|2021-02-16 10:50:30|98.94|98.86|98.94|98.86|98.96|98.86|98.94|98.84|4703
1613472650000|2021-02-16 10:50:50|98.96|98.88|98.96|98.88|99|98.9|98.96|98.86|1734
1613472660000|2021-02-16 10:51:00|98.98|98.9|99|98.9|99|98.92|98.98|98.88|4292
1613472670000|2021-02-16 10:51:10|98.98|98.92|99|98.92|99|98.92|98.98|98.92|1010
1613472680000|2021-02-16 10:51:20||98.94||98.94||98.94||98.94|128
1613472690000|2021-02-16 10:51:30|99.02|98.96|99|98.94|99.02|98.96|99|98.92|17936
1613472700000|2021-02-16 10:51:40|||||||||7436
1613472710000|2021-02-16 10:51:50|98.98|98.92|99|98.92|99|98.92|98.98|98.92|10811
1613472720000|2021-02-16 10:52:00||98.94||98.94||98.94||98.94|2139
1613472730000|2021-02-16 10:52:10|||||||||4000
1613472740000|2021-02-16 10:52:20|98.98|98.92|99|98.92|99|98.92|98.98|98.92|1400
1613472750000|2021-02-16 10:52:30||98.94||98.94||98.94||98.94|723
1613472760000|2021-02-16 10:52:40|98.9|98.92|99|98.92|99|98.92|98.9|98.88|52176
1613472770000|2021-02-16 10:52:50||98.94||98.94||98.94||98.94|1485
1613472780000|2021-02-16 10:53:00|99.04|98.96|99.12|99.08|99.12|99.08|99.04|98.96|11356
1613472790000|2021-02-16 10:53:10|99.14||99.14||99.14||99.14||862
1613472800000|2021-02-16 10:53:20|99.16|99.12|99.2|99.14|99.2|99.14|99.16|99.12|17409
1613472810000|2021-02-16 10:53:30||99.12||99.12||99.14||99.12|5
1613472820000|2021-02-16 10:53:40|||||||||10029
1613472840000|2021-02-16 10:54:00|99.22|99.14|99.3|99.24|99.3|99.24|99.22|99.14|6276
1613472850000|2021-02-16 10:54:10|99.32|99.3|99.32|99.26|99.32|99.3|99.3|99.24|21007
1613472860000|2021-02-16 10:54:20|99.3|99.24|99.28|99.22|99.3|99.24|99.28|99.22|114
1613472870000|2021-02-16 10:54:30|99.26|99.18|99.1|99.02|99.26|99.18|99.1|99|20267
1613472880000|2021-02-16 10:54:40|99.08|99|99.1|99.02|99.12|99.06|99.08|99|2163
1613472890000|2021-02-16 10:54:50|99.12|99|99.1|99|99.12|99|99.1|99|291
1613472910000|2021-02-16 10:55:10|||||||||6006
1613472920000|2021-02-16 10:55:20|||||||||252
1613472960000|2021-02-16 10:56:00|99.06|98.96|99.04|98.96|99.06|98.96|99.04|98.94|3449
1613472970000|2021-02-16 10:56:10||98.94||98.96||98.96||98.94|405
1613472980000|2021-02-16 10:56:20||99||98.94||99||98.94|5784
1613473000000|2021-02-16 10:56:40||98.96||98.96||98.96||98.96|465
1613473010000|2021-02-16 10:56:50|99.06|98.98|99.12|99.04|99.12|99.06|99.06|98.98|17426
1613473020000|2021-02-16 10:57:00||99.06||99.06||99.06||99.06|24691
1613473030000|2021-02-16 10:57:10|||||||||16338
1613473040000|2021-02-16 10:57:20|99.14|99.08|99.14|99.08|99.14|99.08|99.14|99.08|6983
1613473050000|2021-02-16 10:57:30|99.16|99.06|99.2|99.12|99.2|99.12|99.1|99.04|145166
1613473060000|2021-02-16 10:57:40|||||||||2694
1613473070000|2021-02-16 10:57:50|||||||||238
1613473080000|2021-02-16 10:58:00|99.22|99.14|99.28|99.24|99.32|99.28|99.22|99.14|47850
1613473090000|2021-02-16 10:58:10|99.26|99.2|99.24|99.18|99.26|99.2|99.24|99.18|56257
1613473100000|2021-02-16 10:58:20|99.2|99.16|99.1|99.02|99.2|99.16|99.1|99|9381
1613473110000|2021-02-16 10:58:30|99.12||99.1||99.12||99.1||2028
1613473120000|2021-02-16 10:58:40|99.08|99|99.08|99|99.08|99|99.08|98.98|26
1613473130000|2021-02-16 10:58:50|99.1|99.1|99.02|99|99.12|99.1|98.88|98.84|78767
1613473140000|2021-02-16 10:59:00|99|98.96|98.94|98.86|99.02|99|98.92|98.84|165343
1613473150000|2021-02-16 10:59:10|98.96|98.88|99|98.92|99|98.92|98.96|98.88|52753
1613473160000|2021-02-16 10:59:20|||||||||1508
1613473170000|2021-02-16 10:59:30|99.02|99|99.04|99|99.08|99|99.02|99|35579
1613473180000|2021-02-16 10:59:40|99.02|99.02|99.08|99.04|99.08|99.04|99.02|99.02|7364
1613473190000|2021-02-16 10:59:50|99.12|99.06|99.16|99.1|99.16|99.1|99.12|99.06|7684
1613473200000|2021-02-16 11:00:00||99.12||99.1||99.12||99.1|3725
1613473210000|2021-02-16 11:00:10|99.2|99.12|99.2|99.14|99.2|99.16|99.2|99.12|3437
1613473220000|2021-02-16 11:00:20|99.18|99.12|99.18|99.12|99.2|99.12|99.18|99.12|163783
1613473230000|2021-02-16 11:00:30|99.2|99.1|99.1|99.04|99.2|99.12|99.1|99.04|15597
1613473240000|2021-02-16 11:00:40||99.06||99.02||99.06||99.02|610
1613473250000|2021-02-16 11:00:50|99.04|99.04|98.98|98.92|99.04|99.06|98.98|98.9|10082
1613473260000|2021-02-16 11:01:00|99|98.94|99.06|98.94|99.08|98.98|99|98.92|4267
1613473270000|2021-02-16 11:01:10|99.04|98.92|99.02|98.94|99.04|98.94|99.02|98.92|2249
1613473280000|2021-02-16 11:01:20|||||||||28375
1613473290000|2021-02-16 11:01:30|99|98.92|98.98|98.9|99|98.96|98.98|98.9|8635
1613473300000|2021-02-16 11:01:40|99|98.92|99|98.92|99|98.92|99|98.92|4010
1613473310000|2021-02-16 11:01:50|98.98|98.9|98.86|98.8|99|98.92|98.86|98.8|13370
1613473320000|2021-02-16 11:02:00|98.88|98.82|98.88|98.8|98.9|98.82|98.88|98.8|6485
1613473330000|2021-02-16 11:02:10|||||||||503
1613473340000|2021-02-16 11:02:20|||||||||104079
1613473350000|2021-02-16 11:02:30|||||||||998
1613473360000|2021-02-16 11:02:40|98.9|98.82|98.9|98.84|98.9|98.84|98.9|98.82|5485
1613473370000|2021-02-16 11:02:50|98.92|98.86|98.96|98.88|98.98|98.88|98.92|98.84|5700
1613473380000|2021-02-16 11:03:00|||||||||748
1613473390000|2021-02-16 11:03:10|98.94||98.96||98.98||98.94||4297
1613473410000|2021-02-16 11:03:30|98.98|98.9|98.94|98.86|99|98.94|98.94|98.86|21071
1613473430000|2021-02-16 11:03:50|98.96|98.88|98.94|98.86|98.96|98.88|98.94|98.84|6447
1613473440000|2021-02-16 11:04:00||98.84||98.84||98.84||98.82|4677
1613473470000|2021-02-16 11:04:30|98.9||98.9||98.9||98.9||404
1613473480000|2021-02-16 11:04:40|98.88|98.8|98.98|98.88|98.98|98.88|98.86|98.8|15818
1613473490000|2021-02-16 11:04:50|||||||||2410
1613473500000|2021-02-16 11:05:00|98.96||98.96||98.96||98.96||6122
1613473510000|2021-02-16 11:05:10|||||||||4034
1613473520000|2021-02-16 11:05:20||98.9||98.9||98.9||98.9|9335
1613473530000|2021-02-16 11:05:30|98.94|98.86|99|98.9|99|98.9|98.9|98.82|43152
1613473540000|2021-02-16 11:05:40|98.98|98.88|98.98|98.86|98.98|98.9|98.98|98.86|13998
1613473550000|2021-02-16 11:05:50|98.96|98.84|98.94|98.82|98.96|98.84|98.94|98.8|15605
1613473560000|2021-02-16 11:06:00|98.92|98.8|99|98.9|99|98.9|98.92|98.8|6299
1613473570000|2021-02-16 11:06:10|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.88|1012
1613473580000|2021-02-16 11:06:20|||||||||490
1613473590000|2021-02-16 11:06:30|||||||||1462
1613473600000|2021-02-16 11:06:40||98.9||98.9||98.9||98.9|154
1613473610000|2021-02-16 11:06:50|||||||||2940
1613473630000|2021-02-16 11:07:10|||||||||20414
1613473640000|2021-02-16 11:07:20|99|98.92|98.98|98.9|99|98.92|98.98|98.9|1464
1613473650000|2021-02-16 11:07:30|98.96|98.88|98.94|98.84|99|98.88|98.94|98.84|4521
1613473660000|2021-02-16 11:07:40|98.92|98.82|98.82|98.74|98.92|98.82|98.8|98.72|10819
1613473670000|2021-02-16 11:07:50|98.86|98.76|98.88|98.8|98.88|98.8|98.86|98.76|72195
1613473680000|2021-02-16 11:08:00|98.86|98.82|98.88|98.78|98.88|98.82|98.86|98.76|5400
1613473690000|2021-02-16 11:08:10|98.86||98.88||98.88||98.86||366
1613473700000|2021-02-16 11:08:20|98.9|98.88|98.92|98.86|98.92|98.88|98.9|98.82|3126
1613473710000|2021-02-16 11:08:30|||||||||4000
1613473720000|2021-02-16 11:08:40|98.9|98.84|98.9|98.8|98.9|98.84|98.9|98.78|1005
1613473740000|2021-02-16 11:09:00||98.78||98.78||98.78||98.78|5259
1613473750000|2021-02-16 11:09:10|98.88|98.76|98.78|98.68|98.88|98.76|98.78|98.68|5599
1613473760000|2021-02-16 11:09:20|98.8|98.7|98.8|98.7|98.8|98.7|98.78|98.7|21285
1613473770000|2021-02-16 11:09:30|||||||||23
1613473780000|2021-02-16 11:09:40|98.82|98.72|98.86|98.72|98.92|98.82|98.82|98.72|5917
1613473790000|2021-02-16 11:09:50||98.74||98.74||98.74||98.74|0
1613473810000|2021-02-16 11:10:10|98.84|98.72|98.82|98.7|98.84|98.72|98.82|98.7|5052
1613473820000|2021-02-16 11:10:20|||||||||7582
1613473830000|2021-02-16 11:10:30|98.8|98.72|98.78|98.7|98.8|98.74|98.78|98.7|1618
1613473840000|2021-02-16 11:10:40|98.8|98.72|98.8|98.74|98.8|98.74|98.8|98.7|34
1613473850000|2021-02-16 11:10:50||98.72||98.72||98.72||98.72|13013
1613473860000|2021-02-16 11:11:00|98.84|98.74|98.82|98.74|98.88|98.8|98.78|98.72|34718
1613473870000|2021-02-16 11:11:10|98.8|98.72|98.78|98.68|98.8|98.72|98.78|98.68|481
1613473880000|2021-02-16 11:11:20|98.76|98.66|98.74|98.68|98.76|98.68|98.72|98.64|3710
1613473890000|2021-02-16 11:11:30|||||||||13012
1613473900000|2021-02-16 11:11:40|98.72|98.64|98.56|98.5|98.72|98.64|98.56|98.5|13388
1613473910000|2021-02-16 11:11:50|98.54|98.48|98.48|98.42|98.54|98.48|98.42|98.36|7655
1613473920000|2021-02-16 11:12:00|||||||||3500
1613473930000|2021-02-16 11:12:10|98.52|98.44|98.6|98.52|98.68|98.58|98.52|98.44|39476
1613473940000|2021-02-16 11:12:20|98.62|98.54|98.6|98.48|98.62|98.56|98.6|98.46|500
1613473950000|2021-02-16 11:12:30|98.58||98.58||98.58||98.58||2690
1613473960000|2021-02-16 11:12:40|98.6|98.5|98.7|98.6|98.7|98.6|98.6|98.5|8484
1613473970000|2021-02-16 11:12:50|98.72|98.62|98.7|98.62|98.72|98.62|98.7|98.62|21528
1613473980000|2021-02-16 11:13:00|||||||||366
1613473990000|2021-02-16 11:13:10|98.68|98.6|98.66|98.54|98.68|98.6|98.66|98.52|3052
1613474000000|2021-02-16 11:13:20|||||||||10140
1613474010000|2021-02-16 11:13:30|98.64|98.52|98.58|98.48|98.64|98.52|98.58|98.46|8406
1613474020000|2021-02-16 11:13:40|||||||||6012
1613474030000|2021-02-16 11:13:50|98.6|98.5|98.6|98.52|98.66|98.6|98.6|98.5|5756
1613474040000|2021-02-16 11:14:00|||||||||10240
1613474050000|2021-02-16 11:14:10|||||||||2167
1613474070000|2021-02-16 11:14:30|||||||||10000
1613474080000|2021-02-16 11:14:40|||||||||2200
1613474090000|2021-02-16 11:14:50|98.62|98.54|98.54|98.46|98.68|98.6|98.54|98.44|31551
1613474100000|2021-02-16 11:15:00|98.56|98.48|98.64|98.54|98.66|98.56|98.54|98.46|3572
1613474110000|2021-02-16 11:15:10|||||||||291
1613474120000|2021-02-16 11:15:20|||||||||13592
1613474130000|2021-02-16 11:15:30|98.62|98.52|98.52|98.44|98.62|98.52|98.52|98.44|3006
1613474140000|2021-02-16 11:15:40|98.54|98.46|98.48|98.38|98.54|98.46|98.48|98.38|3559
1613474150000|2021-02-16 11:15:50|98.46|98.4|98.5|98.4|98.5|98.42|98.44|98.38|12205
1613474160000|2021-02-16 11:16:00|98.46|98.38|98.48|98.38|98.5|98.42|98.46|98.36|4041
1613474170000|2021-02-16 11:16:10|98.46|98.36|98.44|98.34|98.46|98.36|98.44|98.32|5414
1613474180000|2021-02-16 11:16:20|98.46|98.36|98.48|98.4|98.5|98.46|98.46|98.36|29698
1613474190000|2021-02-16 11:16:30|98.5|98.42|98.5|98.42|98.5|98.44|98.5|98.4|16685
1613474200000|2021-02-16 11:16:40|98.48|98.4|98.22|98.2|98.5|98.4|98.22|98.2|185253
1613474210000|2021-02-16 11:16:50|||||||||10000
1613474220000|2021-02-16 11:17:00|98.3|98.22|98.28|98.2|98.3|98.22|98.28|98.2|8761
1613474230000|2021-02-16 11:17:10|||||||||12005
1613474250000|2021-02-16 11:17:30|98.3|98.22|98.3|98.22|98.3|98.22|98.28|98.22|24317
1613474260000|2021-02-16 11:17:40|||||||||3101
1613474270000|2021-02-16 11:17:50|98.28|98.2|98.28|98.2|98.28|98.2|98.28|98.2|6307
1613474280000|2021-02-16 11:18:00|98.3|98.22|98.28|98.2|98.3|98.22|98.28|98.2|6760
1613474290000|2021-02-16 11:18:10|98.24||98.24||98.28||98.24||1558
1613474300000|2021-02-16 11:18:20|98.2|98.18|98.24|98.18|98.28|98.2|98.18|98.1|16155
1613474330000|2021-02-16 11:18:50|98.28|98.2|98.3|98.24|98.3|98.24|98.28|98.2|2643
1613474340000|2021-02-16 11:19:00||98.22||98.24||98.24||98.22|10540
1613474350000|2021-02-16 11:19:10|||||||||1749
1613474360000|2021-02-16 11:19:20|98.32|98.22|98.22|98.14|98.34|98.22|98.22|98.12|17170
1613474380000|2021-02-16 11:19:40|98.2|98.12|98.2|98.12|98.2|98.12|98.2|98.1|508
1613474390000|2021-02-16 11:19:50|98.22||98.22||98.22||98.22||10125
1613474400000|2021-02-16 11:20:00|98.26|98.14|98.3|98.16|98.3|98.16|98.24|98.14|3293
1613474410000|2021-02-16 11:20:10|98.32|98.18|98.3|98.22|98.32|98.24|98.3|98.18|0
1613474420000|2021-02-16 11:20:20|98.26|98.2|98.24|98.14|98.26|98.2|98.24|98.12|98768
1613474430000|2021-02-16 11:20:30|98.26||98.26||98.26||98.26||2700
1613474440000|2021-02-16 11:20:40|||||||||63618
1613474450000|2021-02-16 11:20:50|98.28|98.16|98.28|98.18|98.28|98.18|98.28|98.16|0
1613474470000|2021-02-16 11:21:10|98.26|98.16|98.26|98.16|98.26|98.16|98.26|98.16|0
1613474480000|2021-02-16 11:21:20|98.28|98.18|98.34|98.26|98.34|98.26|98.28|98.18|3168
1613474490000|2021-02-16 11:21:30|98.32|98.24|98.36|98.24|98.36|98.28|98.24|98.22|36359
1613474500000|2021-02-16 11:21:40|98.38|98.26|98.4|98.3|98.42|98.34|98.36|98.26|23047
1613474510000|2021-02-16 11:21:50|||||||||316
1613474520000|2021-02-16 11:22:00|98.38||98.4||98.4||98.38||8759
1613474530000|2021-02-16 11:22:10|98.42|98.32|98.44|98.34|98.46|98.34|98.42|98.32|1748
1613474540000|2021-02-16 11:22:20|98.46|98.36|98.48|98.4|98.5|98.4|98.46|98.34|4122
1613474550000|2021-02-16 11:22:30|||||||||20000
1613474560000|2021-02-16 11:22:40||98.38||98.38||98.38||98.38|1035
1613474570000|2021-02-16 11:22:50|98.46|98.36|98.36|98.32|98.46|98.36|98.34|98.28|53848
1613474580000|2021-02-16 11:23:00|98.38|98.3|98.36|98.28|98.42|98.3|98.3|98.26|39270
1613474590000|2021-02-16 11:23:10|98.38|98.26|98.36|98.26|98.38|98.26|98.34|98.24|25
1613474600000|2021-02-16 11:23:20|98.34|98.24|98.32|98.24|98.34|98.24|98.32|98.22|10699
1613474620000|2021-02-16 11:23:40|||||||||980
1613474630000|2021-02-16 11:23:50|98.34||98.34||98.34||98.34||4410
1613474640000|2021-02-16 11:24:00|||||||||10100
1613474650000|2021-02-16 11:24:10|||||||||1000
1613474660000|2021-02-16 11:24:20|98.36|98.26|98.36|98.28|98.38|98.28|98.36|98.26|4020
1613474670000|2021-02-16 11:24:30|98.38|98.3|98.38|98.3|98.42|98.32|98.38|98.28|2097
1613474680000|2021-02-16 11:24:40|98.36|98.28|98.36|98.28|98.36|98.28|98.36|98.28|1805
1613474690000|2021-02-16 11:24:50|||||||||994
1613474700000|2021-02-16 11:25:00|98.38|98.3|98.4|98.3|98.4|98.3|98.38|98.3|25353
1613474710000|2021-02-16 11:25:10|98.38|98.32|98.4|98.32|98.44|98.36|98.36|98.32|3908
1613474720000|2021-02-16 11:25:20|98.38||98.38||98.4||98.38||231
1613474730000|2021-02-16 11:25:30|98.4|98.34|98.42|98.34|98.42|98.34|98.4|98.34|1472
1613474740000|2021-02-16 11:25:40|98.44|98.38|98.38|98.34|98.46|98.4|98.38|98.34|48400
1613474760000|2021-02-16 11:26:00|98.4|98.32|98.32|98.28|98.4|98.36|98.32|98.28|5906
1613474770000|2021-02-16 11:26:10|98.36|98.3|98.36|98.28|98.38|98.3|98.36|98.26|3416
1613474780000|2021-02-16 11:26:20|98.34|98.26|98.32|98.24|98.34|98.26|98.32|98.22|0
1613474790000|2021-02-16 11:26:30|98.34||98.32||98.34||98.32||18
1613474800000|2021-02-16 11:26:40|||||||||3065
1613474810000|2021-02-16 11:26:50|98.34||98.34||98.36||98.32||28144
1613474820000|2021-02-16 11:27:00|98.36|98.26|98.38|98.3|98.38|98.3|98.34|98.26|689
1613474830000|2021-02-16 11:27:10||98.28||98.3||98.3||98.28|1500
1613474840000|2021-02-16 11:27:20|98.36|98.32|98.34|98.26|98.36|98.32|98.34|98.24|6779
1613474850000|2021-02-16 11:27:30|98.36|98.34|98.34|98.28|98.36|98.34|98.34|98.26|39051
1613474860000|2021-02-16 11:27:40|98.36||98.38||98.38||98.34||6237
1613474880000|2021-02-16 11:28:00|||||||||2027
1613474890000|2021-02-16 11:28:10|||||||||4482
1613474910000|2021-02-16 11:28:30|98.36||98.36||98.38||98.34||1905
1613474920000|2021-02-16 11:28:40|98.34|98.26|98.28|98.2|98.34|98.26|98.28|98.2|976
1613474930000|2021-02-16 11:28:50|98.3||98.28||98.3||98.28||0
1613474940000|2021-02-16 11:29:00|||||||||4033
1613474960000|2021-02-16 11:29:20|98.26|98.18|98.2|98.14|98.26|98.18|98.2|98.12|2095
1613474970000|2021-02-16 11:29:30|98.22|98.16|98.24|98.16|98.24|98.18|98.22|98.14|2973
1613474980000|2021-02-16 11:29:40|||||||||10452
1613475010000|2021-02-16 11:30:10|||||||||4000
1613475020000|2021-02-16 11:30:20|98.26|98.18|98.3|98.26|98.32|98.26|98.26|98.18|24681
1613475030000|2021-02-16 11:30:30|98.34|98.28|98.38|98.3|98.38|98.3|98.34|98.28|805
1613475040000|2021-02-16 11:30:40|98.42|98.32|98.42|98.34|98.42|98.36|98.36|98.32|9127
1613475050000|2021-02-16 11:30:50|98.46|98.36|98.56|98.46|98.56|98.46|98.46|98.36|179546
1613475060000|2021-02-16 11:31:00|98.58|98.48|98.6|98.54|98.62|98.54|98.56|98.48|7589
1613475070000|2021-02-16 11:31:10|98.64|98.56|98.62|98.54|98.64|98.56|98.62|98.54|3253
1613475080000|2021-02-16 11:31:20|98.64|98.56|98.64|98.58|98.64|98.58|98.62|98.56|2531
1613475090000|2021-02-16 11:31:30|||||||||2508
1613475110000|2021-02-16 11:31:50|98.68|98.6|98.68|98.6|98.7|98.62|98.68|98.58|26493
1613475120000|2021-02-16 11:32:00|98.7|98.62|98.82|98.72|98.84|98.78|98.7|98.62|1740
1613475130000|2021-02-16 11:32:10|98.8|98.7|98.72|98.66|98.8|98.7|98.72|98.62|6550
1613475140000|2021-02-16 11:32:20|98.7||98.7||98.7||98.7||1498
1613475160000|2021-02-16 11:32:40|98.72|98.68|98.76|98.7|98.78|98.7|98.72|98.66|1591
1613475170000|2021-02-16 11:32:50|98.78|98.72|98.84|98.74|98.86|98.74|98.78|98.72|304
1613475180000|2021-02-16 11:33:00|98.82|98.72|98.82|98.72|98.82|98.72|98.8|98.7|6815
1613475190000|2021-02-16 11:33:10|98.8|98.7|98.72|98.66|98.8|98.7|98.7|98.66|15903
1613475200000|2021-02-16 11:33:20||98.68||98.68||98.68||98.68|0
1613475210000|2021-02-16 11:33:30|||||||||854
1613475220000|2021-02-16 11:33:40|98.76|98.7|98.76|98.7|98.76|98.7|98.76|98.7|41233
1613475230000|2021-02-16 11:33:50||98.68||98.68||98.68||98.68|1552
1613475240000|2021-02-16 11:34:00|||||||||9055
1613475250000|2021-02-16 11:34:10|||||||||7854
1613475260000|2021-02-16 11:34:20||98.7||98.7||98.7||98.7|170
1613475280000|2021-02-16 11:34:40|98.74|98.68|98.72|98.68|98.74|98.7|98.7|98.68|4114
1613475290000|2021-02-16 11:34:50|||||||||752
1613475300000|2021-02-16 11:35:00|98.7|98.64|98.66|98.58|98.7|98.64|98.66|98.58|8
1613475310000|2021-02-16 11:35:10||98.6||98.6||98.6||98.6|734
1613475320000|2021-02-16 11:35:20|98.64|98.62|98.6|98.52|98.64|98.62|98.6|98.5|1015
1613475330000|2021-02-16 11:35:30|||||||||17977
1613475340000|2021-02-16 11:35:40|98.62|98.54|98.66|98.56|98.66|98.56|98.62|98.54|1146
1613475360000|2021-02-16 11:36:00|98.64|98.54|98.64|98.52|98.64|98.54|98.64|98.5|591
1613475380000|2021-02-16 11:36:20|98.62||98.62||98.62||98.6||11633
1613475390000|2021-02-16 11:36:30|98.66|98.54|98.68|98.58|98.7|98.6|98.66|98.54|12869
1613475410000|2021-02-16 11:36:50|98.66|98.56|98.64|98.58|98.66|98.58|98.54|98.46|45988
1613475420000|2021-02-16 11:37:00|98.66|98.56|98.52|98.44|98.66|98.56|98.46|98.44|40165
1613475430000|2021-02-16 11:37:10|98.5|98.42|98.5|98.42|98.5|98.42|98.5|98.42|400
1613475440000|2021-02-16 11:37:20||98.44||98.42||98.44||98.42|0
1613475450000|2021-02-16 11:37:30|98.48|98.4|98.48|98.4|98.48|98.4|98.48|98.38|826
1613475460000|2021-02-16 11:37:40||98.38||98.42||98.42||98.38|105
1613475470000|2021-02-16 11:37:50|||||||||48754
1613475480000|2021-02-16 11:38:00|98.5|98.5|98.62|98.54|98.64|98.54|98.5|98.5|13486
1613475490000|2021-02-16 11:38:10|||||||||51889
1613475500000|2021-02-16 11:38:20|98.64|98.56|98.68|98.66|98.68|98.66|98.62|98.56|7066
1613475510000|2021-02-16 11:38:30|98.7|98.62|98.76|98.68|98.8|98.78|98.7|98.62|43523
1613475520000|2021-02-16 11:38:40|98.74|98.66|98.66|98.6|98.74|98.66|98.66|98.58|11095
1613475530000|2021-02-16 11:38:50|98.68||98.7||98.7||98.68||1672
1613475540000|2021-02-16 11:39:00|98.72|98.62|98.76|98.7|98.76|98.7|98.72|98.62|3928
1613475550000|2021-02-16 11:39:10|98.74||98.76||98.76||98.74||4300
1613475580000|2021-02-16 11:39:40|98.74|98.72|98.7|98.66|98.74|98.72|98.7|98.66|9687
1613475590000|2021-02-16 11:39:50|||||||||687
1613475600000|2021-02-16 11:40:00|98.72||98.72||98.76||98.72||653
1613475610000|2021-02-16 11:40:10|98.74||98.74||98.74||98.74||554
1613475630000|2021-02-16 11:40:30|98.76|98.68|98.76|98.7|98.76|98.7|98.76|98.68|2087
1613475640000|2021-02-16 11:40:40|98.74|98.66|98.74|98.66|98.76|98.66|98.72|98.66|19293
1613475650000|2021-02-16 11:40:50|98.72|98.64|98.64|98.58|98.72|98.64|98.64|98.58|6814
1613475660000|2021-02-16 11:41:00|98.62|98.56|98.7|98.6|98.72|98.6|98.62|98.54|22906
1613475670000|2021-02-16 11:41:10|98.72|98.62|98.7|98.62|98.72|98.62|98.7|98.62|0
1613475680000|2021-02-16 11:41:20|||||||||931
1613475690000|2021-02-16 11:41:30|||||||||12347
1613475700000|2021-02-16 11:41:40|98.6|98.6|98.64|98.56|98.68|98.6|98.6|98.54|38571
1613475710000|2021-02-16 11:41:50|98.66|98.54|98.52|98.46|98.66|98.56|98.52|98.44|6340
1613475720000|2021-02-16 11:42:00|98.56|98.48|98.58|98.48|98.58|98.5|98.54|98.46|4224
1613475730000|2021-02-16 11:42:10|98.56||98.58||98.58||98.56||33
1613475740000|2021-02-16 11:42:20|||||||||397
1613475750000|2021-02-16 11:42:30|98.56|98.46|98.46|98.4|98.56|98.46|98.46|98.38|8639
1613475770000|2021-02-16 11:42:50|98.5|98.42|98.58|98.48|98.6|98.5|98.5|98.42|5731
1613475780000|2021-02-16 11:43:00||98.5||98.5||98.5||98.5|498
1613475790000|2021-02-16 11:43:10|98.6||98.6||98.6||98.58||20
1613475800000|2021-02-16 11:43:20|98.58|98.48|98.54|98.46|98.58|98.5|98.5|98.42|1889
1613475810000|2021-02-16 11:43:30|98.52||98.52||98.52||98.52||10217
1613475820000|2021-02-16 11:43:40|98.54||98.54||98.54||98.54||0
1613475830000|2021-02-16 11:43:50|98.58|98.48|98.58|98.48|98.6|98.48|98.58|98.48|190
1613475840000|2021-02-16 11:44:00|98.6|98.5|98.6|98.52|98.6|98.52|98.6|98.5|2044
1613475850000|2021-02-16 11:44:10|98.58|98.5|98.6|98.52|98.6|98.52|98.5|98.48|23630
1613475860000|2021-02-16 11:44:20|98.58|98.5|98.58|98.5|98.58|98.5|98.54|98.5|6606
1613475870000|2021-02-16 11:44:30||98.52||98.52||98.52||98.52|120362
1613475880000|2021-02-16 11:44:40|98.54|98.5|98.6|98.54|98.6|98.54|98.54|98.5|8971
1613475890000|2021-02-16 11:44:50|98.56|98.52|98.58|98.5|98.6|98.52|98.56|98.48|1915
1613475900000|2021-02-16 11:45:00|98.6|98.54|98.6|98.54|98.6|98.54|98.6|98.54|5410
1613475910000|2021-02-16 11:45:10|98.58|98.5|98.6|98.52|98.66|98.54|98.54|98.48|21680
1613475920000|2021-02-16 11:45:20|||||||||492
1613475930000|2021-02-16 11:45:30|98.62|98.62|98.6|98.5|98.64|98.62|98.58|98.5|21749
1613475940000|2021-02-16 11:45:40|98.62|98.52|98.68|98.58|98.7|98.6|98.62|98.52|6163
1613475950000|2021-02-16 11:45:50||98.56||98.58||98.58||98.56|1250
1613475960000|2021-02-16 11:46:00|98.58|98.56|98.62|98.52|98.68|98.56|98.56|98.52|17092
1613475970000|2021-02-16 11:46:10|||||||||15126
1613475980000|2021-02-16 11:46:20|||||||||8050
1613475990000|2021-02-16 11:46:30||98.5||98.5||98.5||98.5|1845
1613476000000|2021-02-16 11:46:40|98.58|98.48|98.52|98.44|98.58|98.48|98.52|98.42|7917
1613476010000|2021-02-16 11:46:50|98.54|98.42|98.6|98.52|98.6|98.52|98.54|98.42|2741
1613476020000|2021-02-16 11:47:00|98.62|98.54|98.58|98.48|98.62|98.54|98.5|98.42|36048
1613476030000|2021-02-16 11:47:10|98.6||98.6||98.62||98.6||997
1613476040000|2021-02-16 11:47:20|||||||||8000
1613476050000|2021-02-16 11:47:30|98.62|98.6|98.54|98.44|98.64|98.6|98.54|98.42|14565
1613476060000|2021-02-16 11:47:40|||||||||5246
1613476070000|2021-02-16 11:47:50||98.46||98.48||98.48||98.46|152
1613476080000|2021-02-16 11:48:00|98.58|98.5|98.6|98.5|98.62|98.5|98.52|98.5|8268
1613476090000|2021-02-16 11:48:10||98.48||98.5||98.5||98.48|200
1613476100000|2021-02-16 11:48:20||98.52||98.52||98.52||98.52|467
1613476120000|2021-02-16 11:48:40|||||||||5041
1613476130000|2021-02-16 11:48:50|||||||||3001
1613476140000|2021-02-16 11:49:00|||||||||1182
1613476150000|2021-02-16 11:49:10|||||||||695
1613476170000|2021-02-16 11:49:30||98.54||98.54||98.54||98.54|8359
1613476180000|2021-02-16 11:49:40|98.58|98.52|98.56|98.52|98.58|98.52|98.52|98.5|7408
1613476190000|2021-02-16 11:49:50|||||||||6452
1613476200000|2021-02-16 11:50:00|98.58|98.54|98.62|98.56|98.64|98.56|98.58|98.54|40
1613476210000|2021-02-16 11:50:10|98.6||98.6||98.6||98.6||0
1613476220000|2021-02-16 11:50:20|98.58|98.54|98.58|98.5|98.58|98.54|98.58|98.5|168
1613476230000|2021-02-16 11:50:30|98.6|98.52|98.44|98.36|98.62|98.52|98.42|98.36|17177
1613476240000|2021-02-16 11:50:40|98.42|98.34|98.44|98.34|98.44|98.34|98.42|98.32|642
1613476250000|2021-02-16 11:50:50|98.42||98.42||98.42||98.42||4614
1613476260000|2021-02-16 11:51:00|98.44|98.38|98.44|98.38|98.44|98.38|98.44|98.38|303
1613476280000|2021-02-16 11:51:20|||||||||5041
1613476290000|2021-02-16 11:51:30||98.4||98.38||98.4||98.38|5
1613476300000|2021-02-16 11:51:40|98.42||98.42||98.44||98.42||426
1613476310000|2021-02-16 11:51:50|98.44|98.4|98.46|98.4|98.48|98.42|98.44|98.4|106300
1613476320000|2021-02-16 11:52:00|98.48|98.5|98.62|98.54|98.62|98.54|98.48|98.42|32502
1613476330000|2021-02-16 11:52:10|98.6|98.52|98.62|98.54|98.64|98.54|98.6|98.52|2723
1613476340000|2021-02-16 11:52:20|98.6|98.52|98.6|98.52|98.62|98.52|98.58|98.52|4767
1613476350000|2021-02-16 11:52:30|98.62|98.54|98.62|98.54|98.68|98.58|98.62|98.54|1949
1613476360000|2021-02-16 11:52:40|98.64|98.56|98.62|98.56|98.64|98.56|98.62|98.56|520
1613476370000|2021-02-16 11:52:50|||||||||4088
1613476380000|2021-02-16 11:53:00|98.64|98.64|98.76|98.68|98.76|98.68|98.64|98.58|52953
1613476390000|2021-02-16 11:53:10|98.74|98.66|98.58|98.52|98.74|98.68|98.58|98.52|53025
1613476400000|2021-02-16 11:53:20|98.56|98.5|98.56|98.5|98.56|98.52|98.52|98.46|55119
1613476410000|2021-02-16 11:53:30|||||||||785
1613476420000|2021-02-16 11:53:40|98.58|98.52|98.66|98.56|98.66|98.6|98.58|98.52|9950
1613476430000|2021-02-16 11:53:50|98.64|98.6|98.7|98.62|98.74|98.7|98.64|98.6|31279
1613476440000|2021-02-16 11:54:00|98.66|98.64|98.72|98.64|98.76|98.66|98.64|98.62|17788
1613476450000|2021-02-16 11:54:10|98.74|98.66|98.8|98.72|98.8|98.72|98.74|98.66|8575
1613476460000|2021-02-16 11:54:20|98.84||98.82||98.84||98.82||3271
1613476470000|2021-02-16 11:54:30|||||||||19531
1613476480000|2021-02-16 11:54:40|||||||||1000
1613476490000|2021-02-16 11:54:50||98.74||98.72||98.74||98.72|0
1613476510000|2021-02-16 11:55:10|||||||||21652
1613476520000|2021-02-16 11:55:20|98.84|98.74|98.82|98.72|98.84|98.74|98.82|98.72|2060
1613476530000|2021-02-16 11:55:30||98.74||98.74||98.74||98.74|0
1613476550000|2021-02-16 11:55:50|||||||||5118
1613476560000|2021-02-16 11:56:00|98.8|98.76|98.88|98.78|98.88|98.84|98.8|98.74|5363
1613476570000|2021-02-16 11:56:10|98.9|98.8|98.92|98.82|98.92|98.82|98.88|98.8|1686
1613476580000|2021-02-16 11:56:20|98.9||98.9||98.92||98.9||0
1613476590000|2021-02-16 11:56:30|98.88|98.8|98.9|98.82|98.9|98.82|98.88|98.8|6159
1613476600000|2021-02-16 11:56:40|98.88|98.84|98.9|98.84|98.9|98.84|98.88|98.84|25
1613476610000|2021-02-16 11:56:50|98.92||98.92||98.92||98.92||505
1613476630000|2021-02-16 11:57:10|||||||||844
1613476640000|2021-02-16 11:57:20|98.9||98.9||98.92||98.9||158
1613476650000|2021-02-16 11:57:30|98.92|98.86|98.96|98.88|99|98.92|98.92|98.84|78123
1613476660000|2021-02-16 11:57:40||98.9||98.9||98.9||98.88|5018
1613476670000|2021-02-16 11:57:50|98.98|98.92|99.02|98.94|99.02|98.94|98.98|98.92|11253
1613476680000|2021-02-16 11:58:00||98.92||98.92||98.92||98.92|0
1613476690000|2021-02-16 11:58:10|99.04|98.94|99|98.94|99.04|98.94|99|98.92|475
1613476700000|2021-02-16 11:58:20|98.98|98.92|98.92|98.88|98.98|98.92|98.92|98.88|23208
1613476710000|2021-02-16 11:58:30|98.9|98.86|98.86|98.8|98.9|98.86|98.86|98.78|11903
1613476720000|2021-02-16 11:58:40|98.88||98.88||98.88||98.88||995
1613476730000|2021-02-16 11:58:50|||||||||4195
1613476740000|2021-02-16 11:59:00|98.9|98.82|98.92|98.86|98.92|98.86|98.9|98.82|10460
1613476750000|2021-02-16 11:59:10||98.84||98.84||98.84||98.82|2310
1613476760000|2021-02-16 11:59:20|||||||||2001
1613476770000|2021-02-16 11:59:30|98.9||98.9||98.9||98.9||25477
1613476780000|2021-02-16 11:59:40|98.92|98.86|98.84|98.8|98.92|98.88|98.84|98.78|27677
1613476790000|2021-02-16 11:59:50||98.78||98.78||98.78||98.78|0
1613476800000|2021-02-16 12:00:00|98.82|98.74|98.82|98.78|98.84|98.78|98.82|98.74|107121
1613476840000|2021-02-16 12:00:40|||||||||1416
1613476860000|2021-02-16 12:01:00|98.86|98.8|98.8|98.74|98.88|98.8|98.8|98.74|13189
1613476900000|2021-02-16 12:01:40|98.78|98.72|98.7|98.58|98.78|98.72|98.7|98.58|20377
1613476910000|2021-02-16 12:01:50|98.68|98.6|98.68|98.6|98.68|98.62|98.68|98.58|0
1613476920000|2021-02-16 12:02:00|98.66|98.58|98.66|98.58|98.68|98.6|98.6|98.58|12875
1613476940000|2021-02-16 12:02:20|98.68|98.6|98.74|98.66|98.74|98.68|98.68|98.6|7630
1613476950000|2021-02-16 12:02:30||98.68||98.68||98.7||98.68|2004
1613476970000|2021-02-16 12:02:50|98.72|98.66|98.64|98.58|98.72|98.66|98.64|98.58|6617
1613476980000|2021-02-16 12:03:00|98.68|98.6|98.72|98.68|98.72|98.68|98.68|98.6|11274
1613476990000|2021-02-16 12:03:10||98.66||98.68||98.68||98.66|0
1613477000000|2021-02-16 12:03:20|98.74|98.7|98.86|98.76|98.88|98.8|98.74|98.7|12263
1613477010000|2021-02-16 12:03:30||98.78||98.76||98.78||98.76|20
1613477020000|2021-02-16 12:03:40||98.78||98.78||98.78||98.76|1895
1613477030000|2021-02-16 12:03:50|98.84|98.76|98.84|98.76|98.84|98.76|98.84|98.76|1113
1613477040000|2021-02-16 12:04:00|98.86|98.78|98.88|98.8|98.9|98.82|98.86|98.78|11427
1613477050000|2021-02-16 12:04:10|98.9|98.82|98.9|98.82|98.9|98.84|98.86|98.82|2759
1613477060000|2021-02-16 12:04:20|||||||||273
1613477070000|2021-02-16 12:04:30|98.88|98.84|98.9|98.84|98.9|98.84|98.88|98.84|2552
1613477080000|2021-02-16 12:04:40|98.92|98.86|98.96|98.88|98.98|98.9|98.92|98.84|22446
1613477090000|2021-02-16 12:04:50|||||||||8503
1613477100000|2021-02-16 12:05:00|||||||||20000
1613477110000|2021-02-16 12:05:10|||||||||993
1613477130000|2021-02-16 12:05:30|98.98|98.9|98.96|98.88|98.98|98.92|98.96|98.88|15161
1613477140000|2021-02-16 12:05:40|98.98|98.92|99|98.96|99|98.96|98.96|98.9|7330
1613477150000|2021-02-16 12:05:50|98.98|98.94|99.08|99|99.1|99|98.98|98.94|20220
1613477160000|2021-02-16 12:06:00||98.98||98.98||99||98.98|35060
1613477170000|2021-02-16 12:06:10||99||99||99||99|1070
1613477180000|2021-02-16 12:06:20|99.12|99.02|99.1|99.02|99.14|99.08|99.08|99|19175
1613477190000|2021-02-16 12:06:30|99.12|99.04|99.16|99.08|99.18|99.08|99.1|99.04|500
1613477200000|2021-02-16 12:06:40|99.14|99.06|99.14|99.06|99.14|99.08|99.12|99.06|5524
1613477210000|2021-02-16 12:06:50|99.12|99.04|99.04|98.98|99.14|99.06|99.02|98.98|65280
1613477220000|2021-02-16 12:07:00|99.02|98.96|99|98.94|99.02|98.96|98.98|98.94|5505
1613477230000|2021-02-16 12:07:10|99.02|98.96|99.02|98.96|99.06|98.96|99.02|98.96|211
1613477240000|2021-02-16 12:07:20|99|98.94|99|98.94|99|98.94|99|98.94|24137
1613477250000|2021-02-16 12:07:30|99.02|98.98|99.02|98.98|99.02|98.98|99.02|98.94|1877
1613477260000|2021-02-16 12:07:40|||||||||188
1613477290000|2021-02-16 12:08:10|||||||||301
1613477300000|2021-02-16 12:08:20|||||||||21219
1613477310000|2021-02-16 12:08:30|||||||||2002
1613477320000|2021-02-16 12:08:40|99.04|99|99.04|99|99.04|99|99.04|99|1253
1613477330000|2021-02-16 12:08:50||98.98||98.98||98.98||98.98|1075
1613477350000|2021-02-16 12:09:10|99.02||99.02||99.02||99.02||2550
1613477360000|2021-02-16 12:09:20|99.04||99.04||99.04||99.04||0
1613477370000|2021-02-16 12:09:30|99.02||99.04||99.04||99.02||5052
1613477410000|2021-02-16 12:10:10|99.02|99|99|98.98|99.04|99|98.98|98.94|27122
1613477420000|2021-02-16 12:10:20|99.04|99|99.14|99.06|99.14|99.1|99.04|99|15958
1613477430000|2021-02-16 12:10:30||99.08||99.1||99.1||99.08|3714
1613477450000|2021-02-16 12:10:50|99.16|99.08|99.2|99.1|99.2|99.1|99.16|99.08|6747
1613477460000|2021-02-16 12:11:00|99.18|99.14|99.2|99.14|99.2|99.14|99.18|99.14|0
1613477470000|2021-02-16 12:11:10|99.18|99.12|99.18|99.1|99.18|99.12|99.18|99.1|16931
1613477480000|2021-02-16 12:11:20||99.12||99.1||99.12||99.1|195
1613477490000|2021-02-16 12:11:30||99.12||99.12||99.12||99.12|431
1613477500000|2021-02-16 12:11:40|99.2|99.1|99.24|99.18|99.3|99.2|99.2|99.1|23060
1613477510000|2021-02-16 12:11:50|99.22|99.16|99.2|99.14|99.22|99.18|99.16|99.12|58622
1613477520000|2021-02-16 12:12:00|||||||||5007
1613477530000|2021-02-16 12:12:10|99.22|99.2|99.3|99.2|99.3|99.2|99.2|99.14|33503
1613477540000|2021-02-16 12:12:20|99.28|99.22|99.3|99.22|99.3|99.22|99.28|99.22|10209
1613477550000|2021-02-16 12:12:30|99.34|99.24|99.42|99.34|99.42|99.34|99.34|99.2|16349
1613477560000|2021-02-16 12:12:40|99.4|99.32|99.42|99.34|99.42|99.34|99.4|99.32|501
1613477590000|2021-02-16 12:13:10|99.4||99.4||99.4||99.4||3034
1613477600000|2021-02-16 12:13:20|99.42||99.4||99.42||99.4||263
1613477610000|2021-02-16 12:13:30|||||||||3669
1613477620000|2021-02-16 12:13:40|99.42||99.4||99.42||99.4||6992
1613477630000|2021-02-16 12:13:50|99.44|99.36|99.44|99.36|99.46|99.36|99.44|99.34|7971
1613477640000|2021-02-16 12:14:00|99.42|99.34|99.4|99.34|99.42|99.34|99.4|99.34|6952
1613477650000|2021-02-16 12:14:10|||||||||1509
1613477660000|2021-02-16 12:14:20|99.42|99.36|99.48|99.4|99.48|99.4|99.42|99.36|3481
1613477670000|2021-02-16 12:14:30|99.46||99.46||99.46||99.46||0
1613477680000|2021-02-16 12:14:40|||||||||33000
1613477700000|2021-02-16 12:15:00|99.44|99.38|99.44|99.38|99.46|99.38|99.42|99.38|9713
1613477710000|2021-02-16 12:15:10|99.42||99.44||99.46||99.42||2360
1613477720000|2021-02-16 12:15:20|99.42|99.36|99.46|99.38|99.46|99.38|99.42|99.36|38988
1613477730000|2021-02-16 12:15:30|99.48|99.4|99.46|99.38|99.48|99.4|99.46|99.38|575
1613477740000|2021-02-16 12:15:40|||||||||3456
1613477750000|2021-02-16 12:15:50|99.48|99.4|99.48|99.42|99.48|99.42|99.48|99.4|15054
1613477760000|2021-02-16 12:16:00|99.5|99.44|99.58|99.52|99.6|99.52|99.48|99.44|159557
1613477770000|2021-02-16 12:16:10|99.6|99.54|99.56|99.46|99.6|99.54|99.54|99.46|14395
1613477780000|2021-02-16 12:16:20|99.54|99.48|99.48|99.44|99.54|99.48|99.46|99.44|30888
1613477790000|2021-02-16 12:16:30|99.5||99.5||99.5||99.5||2550
1613477800000|2021-02-16 12:16:40|99.48|99.42|99.56|99.5|99.58|99.5|99.44|99.4|35893
1613477810000|2021-02-16 12:16:50|99.58||99.58||99.58||99.58||11983
1613477820000|2021-02-16 12:17:00|99.56||99.58||99.58||99.56||1586
1613477830000|2021-02-16 12:17:10|||||||||3428
1613477840000|2021-02-16 12:17:20|99.6|99.52|99.58|99.5|99.6|99.52|99.58|99.5|8298
1613477850000|2021-02-16 12:17:30|99.6|99.52|99.6|99.52|99.6|99.52|99.6|99.52|549
1613477860000|2021-02-16 12:17:40|99.58||99.6||99.6||99.58||10437
1613477870000|2021-02-16 12:17:50|99.58|99.5|99.58|99.5|99.58|99.5|99.58|99.5|8581
1613477890000|2021-02-16 12:18:10|||||||||2028
1613477910000|2021-02-16 12:18:30||99.52||99.52||99.52||99.52|3610
1613477920000|2021-02-16 12:18:40|99.6||99.6||99.6||99.6||979
1613477940000|2021-02-16 12:19:00||99.54||99.54||99.54||99.54|145
1613477950000|2021-02-16 12:19:10||99.52||99.54||99.54||99.52|4675
1613477960000|2021-02-16 12:19:20||99.56||99.54||99.56||99.54|1677
1613477970000|2021-02-16 12:19:30|99.62|99.56|99.66|99.58|99.68|99.6|99.62|99.54|4726
1613477980000|2021-02-16 12:19:40|99.64|99.56|99.64|99.58|99.64|99.58|99.64|99.56|100
1613477990000|2021-02-16 12:19:50|99.66||99.64||99.66||99.64||23064
1613478010000|2021-02-16 12:20:10|99.62|99.56|99.64|99.56|99.64|99.56|99.62|99.54|16298
1613478020000|2021-02-16 12:20:20|99.62|99.54|99.64|99.56|99.64|99.56|99.62|99.54|667
1613478030000|2021-02-16 12:20:30||99.58||99.58||99.58||99.58|53280
1613478040000|2021-02-16 12:20:40|99.62||99.62||99.62||99.62||137
1613478050000|2021-02-16 12:20:50|||||||||2988
1613478060000|2021-02-16 12:21:00|||||||||7423
1613478070000|2021-02-16 12:21:10|99.66|99.6|99.62|99.56|99.66|99.6|99.6|99.56|13627
1613478080000|2021-02-16 12:21:20|||||||||3187
1613478100000|2021-02-16 12:21:40|||||||||53036
1613478110000|2021-02-16 12:21:50|||||||||988
1613478120000|2021-02-16 12:22:00|99.64|99.58|99.68|99.58|99.68|99.58|99.64|99.58|4254
1613478130000|2021-02-16 12:22:10|||||||||24500
1613478140000|2021-02-16 12:22:20|99.7|99.62|99.7|99.62|99.7|99.64|99.66|99.6|14878
1613478150000|2021-02-16 12:22:30||99.6||99.62||99.62||99.6|0
1613478160000|2021-02-16 12:22:40||99.64||99.64||99.64||99.64|3956
1613478190000|2021-02-16 12:23:10|||||||||11545
1613478200000|2021-02-16 12:23:20|99.72|99.66|99.7|99.64|99.74|99.68|99.68|99.64|25434
1613478220000|2021-02-16 12:23:40|99.68|99.62|99.68|99.62|99.7|99.64|99.66|99.62|12479
1613478230000|2021-02-16 12:23:50|||||||||501
1613478240000|2021-02-16 12:24:00|99.62|99.6|99.6|99.54|99.68|99.62|99.6|99.54|32098
1613478260000|2021-02-16 12:24:20|||||||||4191
1613478270000|2021-02-16 12:24:30|||||||||5000
1613478290000|2021-02-16 12:24:50|||||||||30101
1613478300000|2021-02-16 12:25:00|||||||||5000
1613478310000|2021-02-16 12:25:10|99.64|99.56|99.6|99.56|99.66|99.56|99.6|99.54|4313
1613478320000|2021-02-16 12:25:20|99.64|99.54|99.64|99.54|99.66|99.56|99.64|99.54|2357
1613478330000|2021-02-16 12:25:30|||||||||12397
1613478340000|2021-02-16 12:25:40|||||||||23
1613478350000|2021-02-16 12:25:50|99.62||99.62||99.64||99.6||5204
1613478370000|2021-02-16 12:26:10|99.6|99.6|99.62|99.54|99.62|99.6|99.6|99.54|2259
1613478380000|2021-02-16 12:26:20|99.6|99.5|99.48|99.4|99.6|99.5|99.48|99.4|26093
1613478390000|2021-02-16 12:26:30|99.5|99.42|99.5|99.4|99.56|99.46|99.5|99.4|16088
1613478410000|2021-02-16 12:26:50|||||||||494
1613478420000|2021-02-16 12:27:00||99.42||99.42||99.42||99.42|4479
1613478430000|2021-02-16 12:27:10|||||||||10000
1613478440000|2021-02-16 12:27:20|99.48|99.4|99.48|99.4|99.48|99.4|99.48|99.4|0
1613478450000|2021-02-16 12:27:30|99.52|99.42|99.48|99.42|99.52|99.5|99.48|99.4|16172
1613478470000|2021-02-16 12:27:50|||||||||4733
1613478480000|2021-02-16 12:28:00|99.46||99.46||99.5||99.46||1865
1613478490000|2021-02-16 12:28:10|99.44|99.4|99.44|99.4|99.44|99.4|99.44|99.4|54
1613478500000|2021-02-16 12:28:20||99.36||99.34||99.36||99.34|20
1613478510000|2021-02-16 12:28:30|99.46|99.36|99.38|99.32|99.46|99.36|99.38|99.3|8124
1613478520000|2021-02-16 12:28:40|99.36|99.3|99.36|99.3|99.36|99.3|99.36|99.3|129
1613478530000|2021-02-16 12:28:50|||||||||288
1613478540000|2021-02-16 12:29:00|99.34|99.28|99.34|99.26|99.34|99.28|99.34|99.24|44039
1613478550000|2021-02-16 12:29:10|99.32|99.24|99.3|99.22|99.34|99.24|99.24|99.2|30085
1613478560000|2021-02-16 12:29:20|99.34|99.24|99.32|99.26|99.4|99.3|99.28|99.24|21925
1613478570000|2021-02-16 12:29:30||99.28||99.28||99.28||99.28|250
1613478590000|2021-02-16 12:29:50|99.3|99.26|99.26|99.22|99.3|99.26|99.26|99.22|2153
1613478600000|2021-02-16 12:30:00|99.24|99.2|99.2|99.16|99.24|99.2|99.2|99.14|63938
1613478610000|2021-02-16 12:30:10|99.24|99.18|99.26|99.18|99.26|99.2|99.22|99.18|7727
1613478620000|2021-02-16 12:30:20|99.24|99.16|99.22|99.16|99.26|99.16|99.2|99.16|20248
1613478630000|2021-02-16 12:30:30|99.2|99.14|99.16|99.12|99.2|99.14|99.16|99.1|10396
1613478640000|2021-02-16 12:30:40|99.14||99.16||99.16||99.14||4900
1613478650000|2021-02-16 12:30:50|99.14||99.14||99.14||99.14||5600
1613478670000|2021-02-16 12:31:10||99.1||99.1||99.1||99.1|17332
1613478680000|2021-02-16 12:31:20|99.12|99.08|99.12|99.02|99.14|99.08|99.06|99|25307
1613478690000|2021-02-16 12:31:30|99.1|99.04|99.1|99.02|99.1|99.04|99.1|99.02|2156
1613478700000|2021-02-16 12:31:40|||||||||2002
1613478720000|2021-02-16 12:32:00||99.04||99.04||99.04||99.04|3068
1613478740000|2021-02-16 12:32:20|99.08||99.08||99.08||99.08||720
1613478750000|2021-02-16 12:32:30|99.06|99.02|99.06|99|99.08|99.02|99.06|99|11658
1613478770000|2021-02-16 12:32:50|99.08|99.02|99.12|99.04|99.12|99.06|99.08|99.02|10155
1613478780000|2021-02-16 12:33:00||99.06||99.06||99.06||99.04|3700
1613478790000|2021-02-16 12:33:10|99.1|99.04|99.12|99.04|99.12|99.04|99.1|99.04|2100
1613478800000|2021-02-16 12:33:20|99.1|99.06|99.06|99.02|99.1|99.06|99.06|99.02|4467
1613478810000|2021-02-16 12:33:30|99.04|99|99.06|98.98|99.06|99|99|98.92|39019
1613478820000|2021-02-16 12:33:40|||||||||150000
1613478830000|2021-02-16 12:33:50|99.02|98.96|98.88|98.8|99.02|98.96|98.88|98.8|63119
1613478850000|2021-02-16 12:34:10|98.86|98.82|98.86|98.8|98.86|98.82|98.84|98.8|14478
1613478860000|2021-02-16 12:34:20|98.84||98.86||98.86||98.84||11684
1613478870000|2021-02-16 12:34:30|98.84|98.78|98.84|98.74|98.84|98.78|98.84|98.74|1018
1613478890000|2021-02-16 12:34:50||98.76||98.76||98.76||98.74|150604
1613478900000|2021-02-16 12:35:00|||||||||492
1613478910000|2021-02-16 12:35:10|98.82|98.88|98.94|98.88|98.96|98.88|98.82|98.78|34846
1613478920000|2021-02-16 12:35:20|98.96|98.86|98.92|98.82|98.98|98.9|98.92|98.82|2334
1613478930000|2021-02-16 12:35:30|98.96|98.84|98.96|98.88|98.96|98.88|98.96|98.84|3256
1613478950000|2021-02-16 12:35:50|98.94|98.84|98.9|98.8|98.94|98.84|98.9|98.8|13879
1613478960000|2021-02-16 12:36:00|98.88|98.78|98.86|98.74|98.88|98.78|98.86|98.72|6104
1613478970000|2021-02-16 12:36:10|98.82|98.72|98.8|98.7|98.82|98.72|98.8|98.7|4495
1613478990000|2021-02-16 12:36:30|98.78||98.76||98.78||98.76||3307
1613479010000|2021-02-16 12:36:50|98.74|98.68|98.7|98.62|98.74|98.68|98.7|98.62|2841
1613479020000|2021-02-16 12:37:00|98.72|98.64|98.78|98.68|98.78|98.68|98.7|98.64|8315
1613479030000|2021-02-16 12:37:10|98.76|98.7|98.78|98.7|98.78|98.7|98.76|98.7|3616
1613479050000|2021-02-16 12:37:30|||||||||100
1613479060000|2021-02-16 12:37:40|||||||||80110
1613479070000|2021-02-16 12:37:50|98.8|98.72|98.82|98.74|98.86|98.8|98.8|98.72|15022
1613479080000|2021-02-16 12:38:00|98.8|98.72|98.8|98.72|98.82|98.8|98.78|98.7|56210
1613479090000|2021-02-16 12:38:10|98.78|98.7|98.78|98.7|98.78|98.7|98.78|98.7|15173
1613479110000|2021-02-16 12:38:30|98.76|98.68|98.76|98.68|98.76|98.68|98.76|98.68|47394
1613479120000|2021-02-16 12:38:40|98.78|98.7|98.76|98.7|98.78|98.7|98.76|98.7|1100
1613479130000|2021-02-16 12:38:50|98.74|98.68|98.7|98.62|98.74|98.68|98.7|98.62|9157
1613479140000|2021-02-16 12:39:00|98.68|98.6|98.68|98.6|98.68|98.6|98.68|98.6|11980
1613479150000|2021-02-16 12:39:10|98.7|98.62|98.78|98.68|98.78|98.68|98.7|98.62|25014
1613479160000|2021-02-16 12:39:20|98.74|98.7|98.82|98.76|98.86|98.76|98.74|98.7|13288
1613479170000|2021-02-16 12:39:30|98.8|98.8|98.8|98.72|98.8|98.8|98.8|98.72|65196
1613479180000|2021-02-16 12:39:40|98.82|98.74|98.84|98.76|98.88|98.78|98.82|98.74|8384
1613479190000|2021-02-16 12:39:50|98.86|98.78|98.86|98.82|98.88|98.82|98.86|98.76|5160
1613479200000|2021-02-16 12:40:00|98.9|98.8|98.88|98.8|98.9|98.8|98.88|98.8|11516
1613479210000|2021-02-16 12:40:10|98.86|98.78|98.7|98.62|98.86|98.78|98.66|98.6|14994
1613479220000|2021-02-16 12:40:20|98.72|98.6|98.74|98.64|98.76|98.64|98.72|98.6|0
1613479230000|2021-02-16 12:40:30||98.62||98.62||98.62||98.6|50
1613479240000|2021-02-16 12:40:40|||||||||5816
1613479250000|2021-02-16 12:40:50|||||||||1000
1613479270000|2021-02-16 12:41:10|98.72||98.7||98.72||98.7||4331
1613479280000|2021-02-16 12:41:20|98.68|98.6|98.62|98.52|98.68|98.6|98.58|98.5|3559
1613479290000|2021-02-16 12:41:30|98.6|98.5|98.58|98.5|98.6|98.5|98.58|98.5|960
1613479300000|2021-02-16 12:41:40|||||||||355
1613479310000|2021-02-16 12:41:50|98.56|98.52|98.54|98.44|98.56|98.54|98.54|98.42|11080
1613479320000|2021-02-16 12:42:00|98.52|98.42|98.5|98.42|98.52|98.42|98.5|98.4|6028
1613479330000|2021-02-16 12:42:10||98.4||98.42||98.42||98.4|0
1613479340000|2021-02-16 12:42:20|||||||||5027
1613479350000|2021-02-16 12:42:30|98.48||98.48||98.48||98.48||364
1613479360000|2021-02-16 12:42:40|||||||||2009
1613479380000|2021-02-16 12:43:00|98.46|98.4|98.4|98.34|98.46|98.42|98.4|98.34|8025
1613479390000|2021-02-16 12:43:10||98.32||98.3||98.32||98.3|541
1613479400000|2021-02-16 12:43:20|98.38||98.38||98.38||98.38||1603
1613479420000|2021-02-16 12:43:40|98.4|98.32|98.5|98.42|98.5|98.42|98.4|98.32|21500
1613479430000|2021-02-16 12:43:50|98.48|98.4|98.48|98.4|98.48|98.4|98.48|98.4|10424
1613479440000|2021-02-16 12:44:00|98.46||98.46||98.46||98.46||4160
1613479450000|2021-02-16 12:44:10||98.42||98.42||98.42||98.42|0
1613479460000|2021-02-16 12:44:20|98.5|98.4|98.52|98.44|98.54|98.5|98.5|98.4|7924
1613479470000|2021-02-16 12:44:30|||||||||790
1613479490000|2021-02-16 12:44:50||98.46||98.46||98.48||98.46|20
1613479500000|2021-02-16 12:45:00||98.48||98.48||98.48||98.48|169
1613479510000|2021-02-16 12:45:10|98.54|98.5|98.56|98.52|98.58|98.52|98.54|98.5|10744
1613479520000|2021-02-16 12:45:20|98.58|98.54|98.58|98.52|98.58|98.54|98.56|98.52|3992
1613479540000|2021-02-16 12:45:40|||||||||152
1613479550000|2021-02-16 12:45:50|||||||||2359
1613479570000|2021-02-16 12:46:10|98.56|98.5|98.54|98.48|98.56|98.5|98.52|98.42|2255
1613479580000|2021-02-16 12:46:20||98.46||98.46||98.46||98.44|17117
1613479590000|2021-02-16 12:46:30|||||||||80000
1613479600000|2021-02-16 12:46:40|98.56|98.6|98.62|98.6|98.64|98.6|98.56|98.48|51902
1613479610000|2021-02-16 12:46:50||98.56||98.6||98.6||98.56|1942
1613479620000|2021-02-16 12:47:00||98.56||98.6||98.6||98.54|4152
1613479630000|2021-02-16 12:47:10|||||||||2028
1613479640000|2021-02-16 12:47:20|98.6|98.56|98.56|98.48|98.6|98.6|98.56|98.46|7172
1613479650000|2021-02-16 12:47:30|98.58|98.5|98.58|98.5|98.58|98.5|98.58|98.5|6420
1613479670000|2021-02-16 12:47:50|98.56|98.48|98.56|98.48|98.56|98.48|98.54|98.48|1064
1613479680000|2021-02-16 12:48:00|98.54|98.5|98.52|98.46|98.56|98.52|98.52|98.46|6212
1613479700000|2021-02-16 12:48:20|98.5|98.44|98.48|98.38|98.5|98.44|98.48|98.38|2120
1613479710000|2021-02-16 12:48:30|||||||||10092
1613479720000|2021-02-16 12:48:40|98.46|98.4|98.46|98.4|98.46|98.4|98.46|98.4|2328
1613479730000|2021-02-16 12:48:50|98.48|98.42|98.48|98.42|98.48|98.42|98.48|98.42|2508
1613479740000|2021-02-16 12:49:00|||||||||43844
1613479750000|2021-02-16 12:49:10|98.5|98.44|98.46|98.42|98.52|98.46|98.46|98.42|4495
1613479760000|2021-02-16 12:49:20|||||||||2008
1613479770000|2021-02-16 12:49:30|||||||||1349
1613479780000|2021-02-16 12:49:40|98.44|98.4|98.46|98.4|98.46|98.4|98.42|98.38|4886
1613479790000|2021-02-16 12:49:50||98.42||98.42||98.42||98.42|1045
1613479810000|2021-02-16 12:50:10|98.5|98.44|98.5|98.44|98.5|98.44|98.5|98.44|2771
1613479840000|2021-02-16 12:50:40|||||||||31
1613479850000|2021-02-16 12:50:50|98.48|98.42|98.4|98.32|98.48|98.42|98.4|98.32|8349
1613479860000|2021-02-16 12:51:00||98.3||98.3||98.3||98.3|476
1613479870000|2021-02-16 12:51:10||98.32||98.32||98.32||98.32|1911
1613479880000|2021-02-16 12:51:20|98.44|98.34|98.46|98.4|98.46|98.4|98.44|98.34|3461
1613479890000|2021-02-16 12:51:30|98.48|98.38|98.48|98.4|98.48|98.4|98.48|98.38|343
1613479910000|2021-02-16 12:51:50|98.46|98.38|98.46|98.38|98.46|98.38|98.46|98.38|80
1613479920000|2021-02-16 12:52:00|98.48|98.4|98.48|98.4|98.48|98.4|98.48|98.4|0
1613479940000|2021-02-16 12:52:20||98.42||98.42||98.42||98.42|157
1613479950000|2021-02-16 12:52:30||98.44||98.44||98.44||98.44|290
1613479960000|2021-02-16 12:52:40|98.46|98.42|98.46|98.4|98.46|98.42|98.46|98.4|2772
1613479970000|2021-02-16 12:52:50|98.44|98.38|98.38|98.3|98.44|98.38|98.38|98.3|15239
1613479980000|2021-02-16 12:53:00|||||||||5
1613479990000|2021-02-16 12:53:10|98.36||98.36||98.36||98.36||0
1613480010000|2021-02-16 12:53:30|98.34||98.36||98.36||98.34||2174
1613480020000|2021-02-16 12:53:40|98.34|98.32|98.42|98.36|98.42|98.36|98.34|98.32|33245
1613480030000|2021-02-16 12:53:50|||||||||121
1613480040000|2021-02-16 12:54:00|98.4|98.34|98.42|98.34|98.42|98.34|98.4|98.34|4235
1613480050000|2021-02-16 12:54:10|98.38|98.32|98.38|98.3|98.38|98.32|98.36|98.3|8914
1613480060000|2021-02-16 12:54:20|98.4|98.32|98.36|98.3|98.4|98.32|98.36|98.3|145
1613480080000|2021-02-16 12:54:40|98.34|98.28|98.34|98.26|98.34|98.28|98.34|98.24|5955
1613480090000|2021-02-16 12:54:50|||||||||1017
1613480110000|2021-02-16 12:55:10|98.36|98.28|98.36|98.3|98.52|98.42|98.36|98.28|69870
1613480120000|2021-02-16 12:55:20|98.34|98.28|98.32|98.24|98.34|98.28|98.32|98.22|244
1613480140000|2021-02-16 12:55:40|98.34|98.26|98.36|98.3|98.36|98.3|98.34|98.26|5588
1613480150000|2021-02-16 12:55:50|||||||||55000
1613480160000|2021-02-16 12:56:00|98.4|98.32|98.54|98.48|98.54|98.48|98.4|98.32|17488
1613480170000|2021-02-16 12:56:10|98.52|98.44|98.44|98.38|98.54|98.48|98.44|98.38|9579
1613480180000|2021-02-16 12:56:20|98.42|98.34|98.4|98.32|98.42|98.34|98.4|98.3|506
1613480190000|2021-02-16 12:56:30|||||||||50
1613480200000|2021-02-16 12:56:40|98.42|98.3|98.44|98.36|98.44|98.36|98.42|98.3|5269
1613480210000|2021-02-16 12:56:50|98.42|98.42|98.42|98.34|98.42|98.42|98.38|98.32|14605
1613480220000|2021-02-16 12:57:00|||||||||1600
1613480230000|2021-02-16 12:57:10|||||||||10163
1613480240000|2021-02-16 12:57:20|||||||||105
1613480250000|2021-02-16 12:57:30|||||||||328
1613480270000|2021-02-16 12:57:50||98.36||98.36||98.36||98.36|6047
1613480280000|2021-02-16 12:58:00|98.4||98.4||98.4||98.4||30
1613480300000|2021-02-16 12:58:20|98.36|98.32|98.38|98.3|98.4|98.32|98.36|98.3|400
1613480310000|2021-02-16 12:58:30|98.36|98.32|98.32|98.24|98.36|98.32|98.32|98.24|3991
1613480320000|2021-02-16 12:58:40|98.36|98.26|98.38|98.3|98.38|98.3|98.34|98.26|13104
1613480330000|2021-02-16 12:58:50|||||||||1024
1613480360000|2021-02-16 12:59:20|||||||||21717
1613480380000|2021-02-16 12:59:40|98.36||98.36||98.36||98.36||25610
1613480390000|2021-02-16 12:59:50|98.34|98.28|98.28|98.22|98.34|98.28|98.26|98.22|28319
1613480400000|2021-02-16 13:00:00|98.3|98.2|98.3|98.2|98.32|98.2|98.3|98.2|4079
1613480410000|2021-02-16 13:00:10|98.28|98.22|98.28|98.2|98.28|98.22|98.28|98.2|696
1613480420000|2021-02-16 13:00:20|||||||||12
1613480430000|2021-02-16 13:00:30||98.22||98.22||98.22||98.22|433
1613480440000|2021-02-16 13:00:40|||||||||2035
1613480450000|2021-02-16 13:00:50|98.3|98.24|98.3|98.24|98.3|98.24|98.3|98.24|8974
1613480460000|2021-02-16 13:01:00|98.32|98.28|98.28|98.22|98.36|98.28|98.28|98.2|6771
1613480480000|2021-02-16 13:01:20||98.2||98.22||98.22||98.2|3230
1613480490000|2021-02-16 13:01:30|||||||||2564
1613480510000|2021-02-16 13:01:50|98.26|98.2|98.2|98.1|98.26|98.2|98.16|98.1|20657
1613480520000|2021-02-16 13:02:00|||||||||1000
1613480530000|2021-02-16 13:02:10|98.22|98.12|98.26|98.2|98.26|98.2|98.2|98.12|5099
1613480540000|2021-02-16 13:02:20|98.24|98.22|98.2|98.12|98.24|98.22|98.2|98.12|9132
1613480550000|2021-02-16 13:02:30|||||||||1000
1613480560000|2021-02-16 13:02:40|98.18|98.1|98.2|98.12|98.22|98.12|98.16|98.1|3634
1613480570000|2021-02-16 13:02:50|98.22|98.14|98.22|98.14|98.26|98.14|98.22|98.14|65
1613480580000|2021-02-16 13:03:00|||||||||494
1613480590000|2021-02-16 13:03:10|||||||||10500
1613480600000|2021-02-16 13:03:20|98.2|98.12|98.28|98.22|98.32|98.22|98.2|98.1|17247
1613480610000|2021-02-16 13:03:30|98.3|98.2|98.28|98.2|98.3|98.2|98.28|98.2|0
1613480620000|2021-02-16 13:03:40|98.3|98.18|98.28|98.18|98.3|98.2|98.28|98.16|2198
1613480630000|2021-02-16 13:03:50||98.2||98.2||98.2||98.2|5000
1613480640000|2021-02-16 13:04:00|98.26|98.16|98.24|98.16|98.26|98.16|98.24|98.16|518
1613480650000|2021-02-16 13:04:10|98.22|98.2|98.16|98.08|98.22|98.2|98.16|98.06|16227
1613480660000|2021-02-16 13:04:20||98.06||98.08||98.08||98.06|13577
1613480670000|2021-02-16 13:04:30|98.18|98.16|98.26|98.18|98.3|98.18|98.18|98.16|6482
1613480680000|2021-02-16 13:04:40|98.28|98.16|98.26|98.18|98.28|98.18|98.26|98.16|28138
1613480690000|2021-02-16 13:04:50|||||||||2037
1613480700000|2021-02-16 13:05:00|||||||||1234
1613480710000|2021-02-16 13:05:10|98.28|98.22|98.34|98.26|98.4|98.3|98.26|98.22|3478
1613480720000|2021-02-16 13:05:20||98.24||98.26||98.26||98.24|2331
1613480730000|2021-02-16 13:05:30|98.32|98.28|98.32|98.24|98.34|98.28|98.3|98.24|1006
1613480740000|2021-02-16 13:05:40|98.34|98.26|98.32|98.26|98.34|98.26|98.3|98.2|6926
1613480750000|2021-02-16 13:05:50|98.3|98.24|98.3|98.24|98.32|98.24|98.22|98.14|11856
1613480760000|2021-02-16 13:06:00|98.32|98.26|98.32|98.24|98.32|98.3|98.3|98.24|5184
1613480770000|2021-02-16 13:06:10|98.34|98.26|98.36|98.32|98.4|98.32|98.34|98.26|87125
1613480780000|2021-02-16 13:06:20|98.34|98.28|98.3|98.22|98.34|98.28|98.28|98.18|14512
1613480790000|2021-02-16 13:06:30|98.32|98.24|98.36|98.3|98.4|98.3|98.32|98.24|2505
1613480800000|2021-02-16 13:06:40|98.38|98.38|98.4|98.34|98.44|98.38|98.38|98.32|60897
1613480810000|2021-02-16 13:06:50|98.38|98.32|98.34|98.3|98.38|98.32|98.34|98.3|8047
1613480820000|2021-02-16 13:07:00|98.38|98.26|98.34|98.28|98.38|98.28|98.32|98.26|6158
1613480830000|2021-02-16 13:07:10||98.3||98.3||98.3||98.3|2013
1613480840000|2021-02-16 13:07:20||98.26||98.26||98.26||98.26|3100
1613480850000|2021-02-16 13:07:30||98.28||98.28||98.28||98.28|2527
1613480860000|2021-02-16 13:07:40|98.32|98.26|98.34|98.26|98.34|98.26|98.32|98.26|95
1613480870000|2021-02-16 13:07:50|98.32|98.24|98.3|98.22|98.32|98.24|98.3|98.22|21281
1613480890000|2021-02-16 13:08:10|98.26|98.2|98.24|98.14|98.26|98.2|98.24|98.14|10515
1613480900000|2021-02-16 13:08:20|98.22|98.16|98.22|98.16|98.22|98.16|98.22|98.14|631
1613480910000|2021-02-16 13:08:30|98.2|98.14|98.2|98.1|98.2|98.14|98.2|98.1|572
1613480920000|2021-02-16 13:08:40|98.18|98.08|98.18|98.1|98.18|98.1|98.18|98.08|670
1613480930000|2021-02-16 13:08:50|98.16|98.08|98.16|98.1|98.16|98.1|98.16|98.08|498
1613480940000|2021-02-16 13:09:00|||||||||942
1613480950000|2021-02-16 13:09:10|98.14||98.14||98.14||98.14||5026
1613480960000|2021-02-16 13:09:20|98.12|98.12|98.14|98.08|98.16|98.12|98.12|98.08|4086
1613480970000|2021-02-16 13:09:30||98.06||98.04||98.06||98.04|6510
1613480980000|2021-02-16 13:09:40|||||||||4428
1613481000000|2021-02-16 13:10:00||98.06||98.06||98.08||98.06|5560
1613481010000|2021-02-16 13:10:10|98.12|98.04|98.12|98.1|98.14|98.1|98.1|98.02|26142
1613481020000|2021-02-16 13:10:20|98.14|98.12|98.14|98.08|98.14|98.12|98.12|98.02|15769
1613481030000|2021-02-16 13:10:30||98.06||98.06||98.06||98.06|4264
1613481040000|2021-02-16 13:10:40|98.16|98.08|98.18|98.12|98.18|98.12|98.16|98.06|5103
1613481050000|2021-02-16 13:10:50||98.16||98.14||98.16||98.14|1080
1613481060000|2021-02-16 13:11:00|||||||||4034
1613481070000|2021-02-16 13:11:10|98.16|98.16|98.18|98.16|98.18|98.16|98.14|98.1|10007
1613481080000|2021-02-16 13:11:20|98.22|98.18|98.24|98.18|98.24|98.18|98.22|98.18|4630
1613481090000|2021-02-16 13:11:30|98.22|98.14|98.2|98.12|98.22|98.18|98.2|98.1|9819
1613481100000|2021-02-16 13:11:40|98.18|98.1|98.18|98.12|98.18|98.12|98.18|98.08|998
1613481110000|2021-02-16 13:11:50|98.2|98.14|98.18|98.12|98.2|98.14|98.18|98.1|0
1613481120000|2021-02-16 13:12:00|||||||||5212
1613481130000|2021-02-16 13:12:10|||||||||1350
1613481140000|2021-02-16 13:12:20|||||||||9761
1613481150000|2021-02-16 13:12:30|||||||||29843
1613481160000|2021-02-16 13:12:40|||||||||844
1613481170000|2021-02-16 13:12:50|98.22|98.14|98.18|98.1|98.22|98.16|98.18|98.1|14766
1613481180000|2021-02-16 13:13:00|98.2|98.12|98.14|98.06|98.22|98.12|98.14|98.06|10673
1613481190000|2021-02-16 13:13:10|98.1|98.04|98.12|98.04|98.14|98.08|98.1|98.02|1893
1613481200000|2021-02-16 13:13:20|98.1|98.06|98.1|98.04|98.12|98.06|98.1|98.04|4122
1613481210000|2021-02-16 13:13:30|98.12|98.06|98.12|98.04|98.2|98.08|98.12|98.04|37564
1613481220000|2021-02-16 13:13:40|98.16|98.06|98.12|98.04|98.16|98.06|98.12|98.04|2036
1613481230000|2021-02-16 13:13:50|98.16|98.06|98.16|98.1|98.18|98.1|98.16|98.06|5874
1613481240000|2021-02-16 13:14:00||98.08||98.08||98.08||98.08|1022
1613481250000|2021-02-16 13:14:10|98.18|98.1|98.26|98.16|98.28|98.18|98.18|98.1|16717
1613481270000|2021-02-16 13:14:30|98.24|98.14|98.24|98.16|98.26|98.16|98.22|98.14|2216
1613481280000|2021-02-16 13:14:40|98.22||98.22||98.22||98.22||1605
1613481290000|2021-02-16 13:14:50|||||||||1000
1613481320000|2021-02-16 13:15:20|||||||||25325
1613481330000|2021-02-16 13:15:30|98.26|98.18|98.28|98.2|98.28|98.2|98.26|98.18|27660
1613481340000|2021-02-16 13:15:40|||||||||30
1613481360000|2021-02-16 13:16:00|||||||||1033
1613481390000|2021-02-16 13:16:30|98.26|98.22|98.26|98.2|98.26|98.24|98.26|98.2|9038
1613481400000|2021-02-16 13:16:40|98.24|98.18|98.26|98.2|98.26|98.2|98.22|98.12|15282
1613481410000|2021-02-16 13:16:50|98.24||98.24||98.24||98.24||141
1613481420000|2021-02-16 13:17:00|98.26|98.26|98.26|98.2|98.28|98.26|98.26|98.2|28218
1613481430000|2021-02-16 13:17:10|98.24|98.16|98.24|98.18|98.24|98.18|98.24|98.16|1823
1613481440000|2021-02-16 13:17:20|98.26|98.24|98.32|98.26|98.32|98.28|98.26|98.2|12643
1613481450000|2021-02-16 13:17:30||98.28||98.26||98.3||98.26|1052
1613481460000|2021-02-16 13:17:40|||||||||749
1613481470000|2021-02-16 13:17:50|98.3|98.24|98.26|98.16|98.3|98.24|98.26|98.14|4059
1613481480000|2021-02-16 13:18:00|98.24|98.14|98.3|98.22|98.3|98.22|98.2|98.12|8139
1613481490000|2021-02-16 13:18:10|||||||||87585
1613481500000|2021-02-16 13:18:20|98.32|98.24|98.38|98.3|98.4|98.34|98.32|98.24|8446
1613481510000|2021-02-16 13:18:30||98.28||98.26||98.28||98.26|12
1613481520000|2021-02-16 13:18:40|98.36|98.24|98.3|98.22|98.36|98.26|98.3|98.22|805
1613481560000|2021-02-16 13:19:20|98.28|98.18|98.22|98.16|98.28|98.18|98.22|98.14|3412
1613481580000|2021-02-16 13:19:40||98.12||98.12||98.12||98.12|119
1613481590000|2021-02-16 13:19:50|98.24|98.14|98.22|98.16|98.26|98.16|98.22|98.14|15
1613481600000|2021-02-16 13:20:00||98.18||98.18||98.18||98.18|740
1613481610000|2021-02-16 13:20:10||98.2||98.18||98.2||98.18|7871
1613481630000|2021-02-16 13:20:30||98.2||98.2||98.2||98.2|4075
1613481650000|2021-02-16 13:20:50|98.26|98.18|98.22|98.2|98.28|98.22|98.22|98.18|8827
1613481660000|2021-02-16 13:21:00|98.24|98.18|98.18|98.12|98.26|98.24|98.18|98.1|42484
1613481670000|2021-02-16 13:21:10|||||||||841
1613481680000|2021-02-16 13:21:20|98.2|98.2|98.22|98.14|98.24|98.2|98.2|98.12|22572
1613481690000|2021-02-16 13:21:30|98.24||98.24||98.24||98.24||0
1613481700000|2021-02-16 13:21:40|98.26|98.16|98.24|98.16|98.28|98.18|98.24|98.14|4829
1613481710000|2021-02-16 13:21:50|98.26|98.14|98.26|98.18|98.26|98.18|98.26|98.12|0
1613481720000|2021-02-16 13:22:00|98.24||98.24||98.24||98.24||74
1613481730000|2021-02-16 13:22:10|98.26|98.16|98.28|98.18|98.28|98.18|98.26|98.14|7621
1613481740000|2021-02-16 13:22:20|||||||||2544
1613481750000|2021-02-16 13:22:30|||||||||248
1613481770000|2021-02-16 13:22:50|98.26|98.16|98.26|98.16|98.26|98.16|98.26|98.14|11691
1613481780000|2021-02-16 13:23:00|98.28|98.26|98.28|98.2|98.28|98.26|98.28|98.18|14512
1613481790000|2021-02-16 13:23:10|||||||||2035
1613481800000|2021-02-16 13:23:20|98.26|98.18|98.2|98.14|98.26|98.18|98.2|98.12|2640
1613481810000|2021-02-16 13:23:30||98.12||98.12||98.12||98.12|0
1613481820000|2021-02-16 13:23:40|98.18|98.1|98.16|98.12|98.2|98.12|98.16|98.1|325
1613481830000|2021-02-16 13:23:50|98.18||98.18||98.18||98.18||0
1613481880000|2021-02-16 13:24:40|98.2||98.2||98.2||98.2||3523
1613481900000|2021-02-16 13:25:00||98.14||98.14||98.14||98.14|2100
1613481910000|2021-02-16 13:25:10||98.12||98.12||98.12||98.12|52512
1613481920000|2021-02-16 13:25:20||98.14||98.14||98.14||98.14|259
1613481930000|2021-02-16 13:25:30|98.22|98.16|98.26|98.18|98.28|98.18|98.22|98.16|4891
1613481940000|2021-02-16 13:25:40|98.24|98.16|98.22|98.16|98.24|98.16|98.22|98.16|5082
1613481950000|2021-02-16 13:25:50|98.14|98.14|98.22|98.14|98.22|98.14|98.14|98.12|12582
1613481960000|2021-02-16 13:26:00||98.16||98.16||98.16||98.16|2013
1613481970000|2021-02-16 13:26:10|98.24|98.14|98.22|98.14|98.24|98.16|98.22|98.14|215
1613482000000|2021-02-16 13:26:40|98.2||98.2||98.2||98.2||948
1613482010000|2021-02-16 13:26:50|98.22|98.16|98.32|98.24|98.34|98.24|98.22|98.14|32595
1613482020000|2021-02-16 13:27:00|98.34|98.26|98.34|98.28|98.34|98.28|98.34|98.26|2500
1613482030000|2021-02-16 13:27:10||98.3||98.3||98.3||98.3|118
1613482040000|2021-02-16 13:27:20|98.38|98.32|98.46|98.38|98.46|98.38|98.38|98.32|7887
1613482050000|2021-02-16 13:27:30|98.48|98.4|98.48|98.42|98.48|98.42|98.48|98.4|1006
1613482060000|2021-02-16 13:27:40|98.46|98.4|98.44|98.38|98.46|98.4|98.44|98.38|5570
1613482070000|2021-02-16 13:27:50|||||||||493
1613482080000|2021-02-16 13:28:00|98.42|98.4|98.36|98.24|98.42|98.4|98.36|98.24|7217
1613482090000|2021-02-16 13:28:10|98.32|98.22|98.32|98.24|98.34|98.24|98.32|98.22|45
1613482100000|2021-02-16 13:28:20|98.34|98.28|98.36|98.28|98.36|98.28|98.34|98.28|0
1613482110000|2021-02-16 13:28:30|98.34|98.26|98.34|98.24|98.34|98.28|98.34|98.22|6976
1613482120000|2021-02-16 13:28:40|||||||||5083
1613482130000|2021-02-16 13:28:50|||||||||452
1613482140000|2021-02-16 13:29:00||98.26||98.26||98.26||98.24|220
1613482150000|2021-02-16 13:29:10|98.32|98.24|98.26|98.2|98.32|98.26|98.26|98.2|2050
1613482170000|2021-02-16 13:29:30|98.28|98.22|98.32|98.22|98.34|98.22|98.28|98.22|2088
1613482180000|2021-02-16 13:29:40|||||||||10952
1613482190000|2021-02-16 13:29:50||98.2||98.22||98.22||98.2|323
1613482200000|2021-02-16 13:30:00|98.3|98.2|98.28|98.2|98.3|98.2|98.28|98.2|2624
1613482210000|2021-02-16 13:30:10|98.26||98.26||98.26||98.26||0
1613482220000|2021-02-16 13:30:20|98.28|98.26|98.3|98.22|98.32|98.26|98.26|98.2|10743
1613482230000|2021-02-16 13:30:30|98.28|98.2|98.28|98.2|98.3|98.2|98.26|98.2|200
1613482240000|2021-02-16 13:30:40|98.26||98.26||98.28||98.24||520
1613482250000|2021-02-16 13:30:50|||||||||10175
1613482260000|2021-02-16 13:31:00|98.28|98.22|98.3|98.24|98.32|98.24|98.28|98.22|9365
1613482270000|2021-02-16 13:31:10|98.34||98.32||98.34||98.32||0
1613482280000|2021-02-16 13:31:20||98.22||98.22||98.22||98.22|0
1613482290000|2021-02-16 13:31:30|98.34|98.24|98.36|98.28|98.36|98.28|98.34|98.24|6417
1613482300000|2021-02-16 13:31:40|98.38|98.36|98.42|98.34|98.44|98.38|98.38|98.34|11622
1613482310000|2021-02-16 13:31:50||98.32||98.32||98.34||98.32|57906
1613482320000|2021-02-16 13:32:00|98.44|98.42|98.54|98.48|98.54|98.48|98.44|98.34|42224
1613482330000|2021-02-16 13:32:10|98.56|98.44|98.48|98.4|98.58|98.44|98.48|98.4|2504
1613482340000|2021-02-16 13:32:20|98.46||98.48||98.48||98.46||433
1613482350000|2021-02-16 13:32:30|98.46|98.36|98.42|98.34|98.46|98.38|98.42|98.34|2515
1613482360000|2021-02-16 13:32:40|98.4|98.32|98.36|98.32|98.4|98.32|98.36|98.32|0
1613482370000|2021-02-16 13:32:50|98.34|98.28|98.32|98.26|98.34|98.28|98.32|98.26|86593
1613482380000|2021-02-16 13:33:00|98.3|98.24|98.26|98.14|98.3|98.24|98.26|98.14|8719
1613482390000|2021-02-16 13:33:10|98.24|98.12|98.22|98.14|98.24|98.14|98.22|98.12|28549
1613482400000|2021-02-16 13:33:20|||||||||1001
1613482410000|2021-02-16 13:33:30||98.12||98.12||98.12||98.1|5179
1613482420000|2021-02-16 13:33:40|98.24|98.22|98.32|98.24|98.32|98.26|98.24|98.22|5401
1613482430000|2021-02-16 13:33:50|98.3|98.2|98.28|98.2|98.3|98.2|98.26|98.16|94
1613482440000|2021-02-16 13:34:00|98.26|98.18|98.22|98.14|98.26|98.2|98.22|98.14|8444
1613482450000|2021-02-16 13:34:10||98.12||98.12||98.12||98.1|0
1613482460000|2021-02-16 13:34:20|98.24||98.24||98.24||98.24||0
1613482470000|2021-02-16 13:34:30|98.22||98.2||98.22||98.2||1045
1613482490000|2021-02-16 13:34:50|||||||||192
1613482500000|2021-02-16 13:35:00|98.22|98.14|98.2|98.16|98.26|98.16|98.2|98.14|1917
1613482510000|2021-02-16 13:35:10|98.24||98.22||98.24||98.22||20
1613482520000|2021-02-16 13:35:20|98.24|98.18|98.24|98.18|98.24|98.18|98.24|98.18|8280
1613482530000|2021-02-16 13:35:30|98.22||98.26||98.28||98.22||7474
1613482540000|2021-02-16 13:35:40|98.24||98.24||98.24||98.24||103
1613482550000|2021-02-16 13:35:50|||||||||3663
1613482560000|2021-02-16 13:36:00|98.26|98.2|98.26|98.2|98.28|98.2|98.26|98.2|4106
1613482570000|2021-02-16 13:36:10|98.24|98.18|98.22|98.14|98.28|98.18|98.22|98.12|6960
1613482580000|2021-02-16 13:36:20|98.24|98.16|98.26|98.18|98.26|98.18|98.24|98.16|4178
1613482590000|2021-02-16 13:36:30|||||||||1000
1613482600000|2021-02-16 13:36:40||98.2||98.2||98.2||98.2|329
1613482610000|2021-02-16 13:36:50|98.24|98.18|98.22|98.16|98.24|98.18|98.22|98.16|295
1613482620000|2021-02-16 13:37:00|98.24||98.2||98.24||98.2||3549
1613482630000|2021-02-16 13:37:10|98.18|98.14|98.2|98.12|98.22|98.18|98.16|98.1|17052
1613482640000|2021-02-16 13:37:20|98.18|98.1|98.18|98.12|98.18|98.12|98.18|98.1|0
1613482650000|2021-02-16 13:37:30|||||||||16
1613482660000|2021-02-16 13:37:40|||||||||203
1613482680000|2021-02-16 13:38:00|||||||||2023
1613482690000|2021-02-16 13:38:10|98.16|98.1|98.14|98.06|98.16|98.1|98.14|98.04|35576
1613482700000|2021-02-16 13:38:20|||||||||5671
1613482710000|2021-02-16 13:38:30|98.16|98.08|98.2|98.14|98.2|98.16|98.16|98.08|2977
1613482720000|2021-02-16 13:38:40||98.16||98.14||98.16||98.14|2920
1613482730000|2021-02-16 13:38:50|||||||||978
1613482750000|2021-02-16 13:39:10|98.22|98.16|98.24|98.18|98.26|98.24|98.22|98.16|38149
1613482770000|2021-02-16 13:39:30||98.2||98.18||98.2||98.18|5288
1613482780000|2021-02-16 13:39:40|98.22|98.2|98.2|98.14|98.22|98.2|98.2|98.14|7918
1613482790000|2021-02-16 13:39:50|||||||||10308
1613482800000|2021-02-16 13:40:00|||||||||3000
1613482810000|2021-02-16 13:40:10|98.18||98.2||98.2||98.18||1920
1613482830000|2021-02-16 13:40:30|||||||||2931
1613482840000|2021-02-16 13:40:40|98.18||98.2||98.2||98.18||976
1613482850000|2021-02-16 13:40:50|98.18||98.18||98.18||98.18||4721
1613482870000|2021-02-16 13:41:10|98.2|98.18|98.24|98.18|98.26|98.2|98.2|98.18|30522
1613482880000|2021-02-16 13:41:20|98.26||98.26||98.26||98.26||0
1613482900000|2021-02-16 13:41:40|98.24||98.24||98.26||98.24||15200
1613482920000|2021-02-16 13:42:00|98.22|98.16|98.22|98.14|98.22|98.16|98.22|98.14|2552
1613482930000|2021-02-16 13:42:10|98.24|98.2|98.22|98.16|98.24|98.2|98.22|98.14|125
1613482940000|2021-02-16 13:42:20|98.2|98.14|98.2|98.14|98.2|98.14|98.2|98.14|3033
1613482950000|2021-02-16 13:42:30|||||||||1742
1613482960000|2021-02-16 13:42:40|||||||||1000
1613482970000|2021-02-16 13:42:50|||||||||3724
1613482990000|2021-02-16 13:43:10|||||||||250
1613483000000|2021-02-16 13:43:20|98.18|98.12|98.18|98.12|98.2|98.12|98.18|98.1|4372
1613483070000|2021-02-16 13:44:30|98.16||98.18||98.18||98.16||5347
1613483100000|2021-02-16 13:45:00|98.2|98.14|98.2|98.16|98.2|98.16|98.2|98.14|12031
1613483110000|2021-02-16 13:45:10|98.18|98.14|98.2|98.14|98.2|98.14|98.18|98.12|4695
1613483130000|2021-02-16 13:45:30|||||||||6200
1613483140000|2021-02-16 13:45:40||98.16||98.16||98.16||98.16|4189
1613483160000|2021-02-16 13:46:00|||||||||2015
1613483170000|2021-02-16 13:46:10|98.22|98.18|98.26|98.22|98.26|98.22|98.22|98.18|10416
1613483190000|2021-02-16 13:46:30|98.24|98.2|98.24|98.2|98.26|98.2|98.24|98.2|3396
1613483200000|2021-02-16 13:46:40||98.18||98.18||98.18||98.18|6930
1613483210000|2021-02-16 13:46:50|98.26|98.2|98.26|98.22|98.26|98.22|98.26|98.2|4361
1613483220000|2021-02-16 13:47:00|98.28|98.24|98.28|98.2|98.28|98.24|98.26|98.18|5801
1613483240000|2021-02-16 13:47:20||98.22||98.24||98.24||98.22|526
1613483250000|2021-02-16 13:47:30||98.22||98.22||98.22||98.2|0
1613483260000|2021-02-16 13:47:40|||||||||10120
1613483270000|2021-02-16 13:47:50|||||||||2694
1613483280000|2021-02-16 13:48:00|||||||||392
1613483300000|2021-02-16 13:48:20|||||||||5070
1613483310000|2021-02-16 13:48:30|98.26|98.24|98.34|98.28|98.34|98.28|98.26|98.22|17228
1613483320000|2021-02-16 13:48:40|98.36|98.3|98.3|98.24|98.38|98.32|98.3|98.24|13261
1613483330000|2021-02-16 13:48:50|98.32|98.24|98.28|98.22|98.32|98.24|98.28|98.22|512
1613483340000|2021-02-16 13:49:00|98.3|98.24|98.26|98.14|98.3|98.24|98.26|98.14|1023
1613483350000|2021-02-16 13:49:10|98.24|98.12|98.22|98.12|98.24|98.14|98.22|98.12|0
1613483360000|2021-02-16 13:49:20|98.2|98.1|98.22|98.12|98.22|98.12|98.2|98.1|0
1613483370000|2021-02-16 13:49:30|98.2|98.1|98.18|98.1|98.22|98.12|98.18|98.1|0
1613483380000|2021-02-16 13:49:40|98.2|98.12|98.18|98.1|98.2|98.12|98.18|98.08|2
1613483390000|2021-02-16 13:49:50|98.26|98.16|98.22|98.12|98.26|98.16|98.2|98.1|2500
1613483410000|2021-02-16 13:50:10|98.2|98.1|98.2|98.1|98.2|98.1|98.2|98.1|0
1613483430000|2021-02-16 13:50:30|98.22|98.12|98.2|98.14|98.22|98.14|98.2|98.12|0
1613483440000|2021-02-16 13:50:40|98.22|98.16|98.22|98.14|98.24|98.16|98.22|98.14|811
1613483450000|2021-02-16 13:50:50|98.24|98.16|98.22|98.14|98.24|98.16|98.22|98.14|0
1613483460000|2021-02-16 13:51:00|98.24|98.16|98.2|98.14|98.24|98.16|98.2|98.14|0
1613483470000|2021-02-16 13:51:10|98.22|98.16|98.24|98.16|98.24|98.16|98.22|98.16|0
1613483490000|2021-02-16 13:51:30|98.22|98.14|98.26|98.2|98.26|98.2|98.22|98.14|6207
1613483510000|2021-02-16 13:51:50|98.24|98.18|98.24|98.18|98.24|98.18|98.24|98.18|0
1613483520000|2021-02-16 13:52:00|98.22|98.16|98.24|98.14|98.24|98.16|98.22|98.12|772
1613483530000|2021-02-16 13:52:10|98.22|98.12|98.22|98.12|98.22|98.12|98.22|98.12|0
1613483540000|2021-02-16 13:52:20|98.24|98.14|98.24|98.14|98.26|98.18|98.24|98.14|0
1613483550000|2021-02-16 13:52:30|98.26|98.16|98.26|98.16|98.26|98.16|98.22|98.14|0
1613483560000|2021-02-16 13:52:40|98.24|98.2|98.24|98.18|98.24|98.2|98.24|98.18|0
1613483570000|2021-02-16 13:52:50|98.22|98.2|98.22|98.14|98.22|98.2|98.22|98.14|1012
1613483580000|2021-02-16 13:53:00|98.26|98.16|98.24|98.16|98.26|98.16|98.22|98.14|0
1613483600000|2021-02-16 13:53:20|98.22|98.14|98.16|98.08|98.22|98.14|98.16|98.08|900
1613483610000|2021-02-16 13:53:30|98.18|98.1|98.12|98.06|98.18|98.1|98.12|98.02|19440
1613483620000|2021-02-16 13:53:40|98.14|98.04|98.14|98.06|98.14|98.06|98.12|98.04|0
1613483640000|2021-02-16 13:54:00|98.16|98.12|98.16|98.06|98.18|98.14|98.14|98.04|2
1613483650000|2021-02-16 13:54:10|98.18||98.16||98.18||98.16||0
1613483660000|2021-02-16 13:54:20|98.14|98.04|98.14|98.04|98.14|98.04|98.14|98.04|0
1613483670000|2021-02-16 13:54:30|98.16|98.06|98.16|98.06|98.16|98.06|98.14|98.04|2500
1613483680000|2021-02-16 13:54:40|98.14|98.04|98.14|98.04|98.14|98.04|98.14|98.04|0
1613483710000|2021-02-16 13:55:10|98.16|98.06|98.16|98.06|98.16|98.06|98.14|98.04|0
1613483720000|2021-02-16 13:55:20|98.14|98.04|98.16|98.06|98.16|98.06|98.14|98.04|0
1613483750000|2021-02-16 13:55:50|98.14|98.04|98.12|98.06|98.16|98.08|98.12|98.04|0
1613483760000|2021-02-16 13:56:00|98.1|98.04|98.1|98|98.12|98.04|98.1|98|8571
1613483770000|2021-02-16 13:56:10|98.12|98.02|98.1|98|98.12|98.02|98.1|98|0
1613483780000|2021-02-16 13:56:20|98.12|98.02|98.08|98|98.12|98.02|98.06|97.98|4766
1613483800000|2021-02-16 13:56:40|98.06|97.98|98.08|98|98.08|98|98.06|97.98|0
1613483810000|2021-02-16 13:56:50|98.06|97.98|98.04|97.96|98.06|97.98|98.02|97.94|2226
1613483820000|2021-02-16 13:57:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1613483830000|2021-02-16 13:57:10|98.04|97.96|98.04|97.92|98.04|97.96|98.02|97.9|163
1613483840000|2021-02-16 13:57:20|98.02|97.9|97.98|97.88|98.02|97.9|97.98|97.88|0
1613483850000|2021-02-16 13:57:30|98|97.9|98.02|97.92|98.02|97.92|97.96|97.88|15798
1613483860000|2021-02-16 13:57:40|98.04|97.94|97.94|97.84|98.04|97.94|97.94|97.84|1961
1613483870000|2021-02-16 13:57:50|97.96|97.86|97.92|97.82|97.96|97.86|97.9|97.8|428
1613483880000|2021-02-16 13:58:00|97.9|97.8|97.9|97.8|97.92|97.82|97.9|97.8|0
1613483890000|2021-02-16 13:58:10|97.92|97.82|97.92|97.82|97.92|97.82|97.9|97.8|0
1613483900000|2021-02-16 13:58:20|97.9|97.8|97.88|97.74|97.9|97.8|97.88|97.74|700
1613483910000|2021-02-16 13:58:30|97.86|97.72|97.8|97.7|97.88|97.74|97.78|97.68|1150
1613483920000|2021-02-16 13:58:40|97.78|97.68|97.78|97.68|97.8|97.7|97.78|97.68|0
1613483950000|2021-02-16 13:59:10|97.8|97.7|97.86|97.78|97.86|97.78|97.78|97.7|744
1613483960000|2021-02-16 13:59:20|97.84|97.76|97.86|97.78|97.86|97.78|97.84|97.76|0
1613483970000|2021-02-16 13:59:30|97.84|97.76|97.86|97.82|97.88|97.84|97.84|97.76|0
1613483980000|2021-02-16 13:59:40|97.92|97.84|97.94|97.86|97.94|97.86|97.92|97.82|2500
1613483990000|2021-02-16 13:59:50|97.92|97.84|97.92|97.82|97.94|97.84|97.92|97.82|0
1613484000000|2021-02-16 14:00:00|97.98|97.88|98.04|97.92|98.04|97.94|97.98|97.88|334
1613484010000|2021-02-16 14:00:10|98.02|97.9|98.04|97.92|98.04|97.94|98.02|97.9|0
1613484020000|2021-02-16 14:00:20|98.02|97.9|98.04|97.92|98.04|97.92|98.02|97.9|0
1613484030000|2021-02-16 14:00:30|97.96|97.84|97.98|97.88|97.98|97.88|97.96|97.84|100
1613484040000|2021-02-16 14:00:40|97.96|97.9|97.98|97.88|97.98|97.9|97.96|97.86|0
1613484050000|2021-02-16 14:00:50|97.96|97.86|97.98|97.92|97.98|97.92|97.96|97.86|400
1613484060000|2021-02-16 14:01:00|97.96|97.9|97.98|97.88|97.98|97.92|97.96|97.86|3
1613484070000|2021-02-16 14:01:10|97.96|97.86|97.98|97.86|97.98|97.86|97.96|97.84|0
1613484080000|2021-02-16 14:01:20|97.96|97.84|97.98|97.86|97.98|97.86|97.96|97.84|0
1613484090000|2021-02-16 14:01:30|97.96|97.84|97.88|97.78|97.98|97.86|97.86|97.76|600
1613484110000|2021-02-16 14:01:50|97.84|97.76|97.84|97.76|97.84|97.76|97.84|97.76|0
1613484120000|2021-02-16 14:02:00|97.82|97.72|97.8|97.72|97.82|97.72|97.78|97.7|500
1613484130000|2021-02-16 14:02:10|97.78|97.7|97.78|97.68|97.82|97.74|97.78|97.68|981
1613484140000|2021-02-16 14:02:20|97.8|97.72|97.8|97.7|97.82|97.76|97.78|97.7|2800
1613484150000|2021-02-16 14:02:30|97.78|97.68|97.68|97.6|97.78|97.68|97.68|97.58|5321
1613484160000|2021-02-16 14:02:40|97.7|97.62|97.68|97.6|97.7|97.62|97.68|97.6|0
1613484170000|2021-02-16 14:02:50|97.7|97.58|97.7|97.6|97.7|97.62|97.68|97.58|0
1613484180000|2021-02-16 14:03:00|97.68|97.58|97.68|97.6|97.7|97.62|97.68|97.58|0
1613484190000|2021-02-16 14:03:10|97.7|97.62|97.68|97.6|97.7|97.62|97.68|97.6|0
1613484200000|2021-02-16 14:03:20|97.7|97.62|97.74|97.66|97.74|97.66|97.68|97.6|4671
1613484210000|2021-02-16 14:03:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|0
1613484220000|2021-02-16 14:03:40|97.78|97.68|97.78|97.72|97.8|97.72|97.78|97.68|0
1613484230000|2021-02-16 14:03:50|97.76|97.72|97.72|97.68|97.76|97.72|97.72|97.68|3856
1613484240000|2021-02-16 14:04:00|97.7|97.66|97.74|97.66|97.76|97.66|97.68|97.6|8963
1613484250000|2021-02-16 14:04:10|97.76|97.68|97.76|97.7|97.76|97.7|97.76|97.68|1436
1613484260000|2021-02-16 14:04:20||97.66||97.68||97.68||97.66|2023
1613484270000|2021-02-16 14:04:30|97.74|97.66|97.7|97.62|97.74|97.68|97.68|97.6|27354
1613484280000|2021-02-16 14:04:40|97.72|97.64|97.76|97.66|97.76|97.66|97.72|97.64|1685
1613484290000|2021-02-16 14:04:50||97.68||97.7||97.7||97.68|284
1613484310000|2021-02-16 14:05:10|97.78|97.72|97.8|97.72|97.86|97.74|97.78|97.7|19771
1613484320000|2021-02-16 14:05:20|97.82|97.74|97.78|97.7|97.84|97.76|97.78|97.68|1360
1613484330000|2021-02-16 14:05:30||97.68||97.7||97.7||97.68|5045
1613484340000|2021-02-16 14:05:40|97.8|97.72|97.8|97.74|97.84|97.74|97.8|97.7|21809
1613484350000|2021-02-16 14:05:50|97.82||97.8||97.84||97.8||300
1613484360000|2021-02-16 14:06:00|97.78|97.7|97.72|97.64|97.8|97.72|97.72|97.62|14047
1613484370000|2021-02-16 14:06:10|97.74|97.68|97.76|97.68|97.78|97.68|97.74|97.68|62324
1613484390000|2021-02-16 14:06:30|97.78|97.7|97.8|97.7|97.8|97.7|97.78|97.7|1093
1613484400000|2021-02-16 14:06:40|97.82|97.72|97.84|97.76|97.84|97.76|97.8|97.72|32300
1613484410000|2021-02-16 14:06:50|97.82|97.84|97.82|97.76|97.86|97.84|97.78|97.76|15252
1613484420000|2021-02-16 14:07:00|97.84|97.78|97.9|97.82|97.9|97.82|97.84|97.78|4838
1613484440000|2021-02-16 14:07:20|97.88|97.8|97.88|97.8|97.88|97.8|97.88|97.8|77
1613484450000|2021-02-16 14:07:30|97.9|97.82|97.9|97.82|97.9|97.82|97.9|97.82|0
1613484470000|2021-02-16 14:07:50|97.92|97.84|97.98|97.9|97.98|97.9|97.92|97.84|25046
1613484480000|2021-02-16 14:08:00|97.94|97.88|97.84|97.74|97.94|97.88|97.84|97.72|16440
1613484490000|2021-02-16 14:08:10|97.82|97.72|97.82|97.74|97.82|97.74|97.82|97.72|0
1613484500000|2021-02-16 14:08:20|||||||||1005
1613484510000|2021-02-16 14:08:30|||||||||4258
1613484520000|2021-02-16 14:08:40|||||||||11017
1613484530000|2021-02-16 14:08:50||97.76||97.74||97.76||97.72|2349
1613484540000|2021-02-16 14:09:00|97.8||97.8||97.86||97.8||0
1613484550000|2021-02-16 14:09:10||97.72||97.76||97.76||97.72|49589
1613484560000|2021-02-16 14:09:20||97.72||97.72||97.72||97.7|4264
1613484570000|2021-02-16 14:09:30|97.78|97.7|97.78|97.74|97.78|97.74|97.78|97.7|20676
1613484580000|2021-02-16 14:09:40|97.76|97.7|97.76|97.68|97.76|97.7|97.76|97.68|92
1613484590000|2021-02-16 14:09:50||97.7||97.7||97.7||97.7|52
1613484600000|2021-02-16 14:10:00|97.74|97.68|97.72|97.66|97.76|97.7|97.72|97.66|29
1613484610000|2021-02-16 14:10:10|97.7||97.7||97.72||97.7||1244
1613484620000|2021-02-16 14:10:20|97.68|97.62|97.68|97.62|97.68|97.62|97.68|97.62|5298
1613484630000|2021-02-16 14:10:30|||||||||9653
1613484650000|2021-02-16 14:10:50|97.66|97.6|97.68|97.62|97.68|97.62|97.64|97.6|24105
1613484660000|2021-02-16 14:11:00|97.66|97.6|97.68|97.64|97.68|97.64|97.66|97.6|5276
1613484670000|2021-02-16 14:11:10|97.66|97.62|97.6|97.52|97.66|97.62|97.6|97.52|13240
1613484680000|2021-02-16 14:11:20||97.54||97.54||97.54||97.54|3539
1613484690000|2021-02-16 14:11:30|97.58|97.52|97.64|97.56|97.64|97.56|97.58|97.5|3476
1613484700000|2021-02-16 14:11:40|97.62|97.54|97.6|97.52|97.62|97.54|97.6|97.52|727
1613484710000|2021-02-16 14:11:50||97.5||97.52||97.54||97.5|1057
1613484720000|2021-02-16 14:12:00||97.54||97.54||97.54||97.54|7606
1613484740000|2021-02-16 14:12:20||97.52||97.54||97.54||97.52|11194
1613484760000|2021-02-16 14:12:40|97.62|97.56|97.62|97.56|97.64|97.6|97.62|97.56|7450
1613484770000|2021-02-16 14:12:50|97.64||97.64||97.64||97.64||0
1613484780000|2021-02-16 14:13:00|97.66|97.58|97.64|97.62|97.66|97.62|97.64|97.58|8911
1613484790000|2021-02-16 14:13:10|97.66|97.6|97.68|97.62|97.7|97.66|97.66|97.6|33873
1613484800000|2021-02-16 14:13:20|97.7|97.64|97.7|97.64|97.7|97.66|97.7|97.64|2326
1613484810000|2021-02-16 14:13:30|||||||||1616
1613484820000|2021-02-16 14:13:40||97.66||97.66||97.66||97.64|0
1613484830000|2021-02-16 14:13:50||97.64||97.64||97.66||97.64|2061
1613484840000|2021-02-16 14:14:00|97.74|97.66|97.76|97.66|97.78|97.66|97.74|97.66|6407
1613484850000|2021-02-16 14:14:10|97.74|97.7|97.74|97.66|97.76|97.7|97.72|97.64|6185
1613484860000|2021-02-16 14:14:20|97.76|97.68|97.8|97.72|97.84|97.76|97.76|97.68|12916
1613484870000|2021-02-16 14:14:30||97.68||97.72||97.72||97.68|0
1613484880000|2021-02-16 14:14:40|97.78|97.7|97.78|97.7|97.78|97.7|97.78|97.7|4729
1613484890000|2021-02-16 14:14:50|97.8|97.72|97.8|97.72|97.8|97.72|97.8|97.72|1810
1613484900000|2021-02-16 14:15:00|97.78|97.7|97.8|97.72|97.8|97.72|97.78|97.7|1312
1613484920000|2021-02-16 14:15:20|97.78|97.7|97.7|97.66|97.78|97.7|97.7|97.64|11022
1613484930000|2021-02-16 14:15:30|97.68|97.64|97.68|97.6|97.68|97.64|97.68|97.6|2195
1613484940000|2021-02-16 14:15:40|||||||||5148
1613484960000|2021-02-16 14:16:00|97.66||97.66||97.66||97.66||1134
1613484990000|2021-02-16 14:16:30||97.62||97.6||97.62||97.6|300
1613485010000|2021-02-16 14:16:50|||||||||498
1613485020000|2021-02-16 14:17:00|||||||||503
1613485030000|2021-02-16 14:17:10|97.68|97.62|97.76|97.68|97.78|97.68|97.66|97.62|18830
1613485050000|2021-02-16 14:17:30|97.74|97.66|97.68|97.6|97.74|97.66|97.66|97.6|8397
1613485060000|2021-02-16 14:17:40|97.66||97.64||97.66||97.64||16
1613485070000|2021-02-16 14:17:50|97.62|97.56|97.6|97.56|97.62|97.56|97.6|97.56|113
1613485080000|2021-02-16 14:18:00|97.58|97.54|97.46|97.4|97.58|97.54|97.44|97.4|32564
1613485090000|2021-02-16 14:18:10|97.44|97.44|97.46|97.4|97.46|97.44|97.44|97.4|9000
1613485100000|2021-02-16 14:18:20|97.44|97.36|97.4|97.34|97.44|97.36|97.4|97.32|8874
1613485110000|2021-02-16 14:18:30|97.42|97.32|97.46|97.38|97.5|97.38|97.42|97.32|37940
1613485120000|2021-02-16 14:18:40|97.44|97.36|97.44|97.36|97.44|97.38|97.44|97.34|0
1613485130000|2021-02-16 14:18:50||97.38||97.38||97.38||97.38|600
1613485140000|2021-02-16 14:19:00||97.36||97.36||97.36||97.36|0
1613485150000|2021-02-16 14:19:10|97.36|97.34|97.42|97.34|97.42|97.34|97.36|97.34|51033
1613485160000|2021-02-16 14:19:20||97.36||97.36||97.36||97.36|142
1613485170000|2021-02-16 14:19:30||97.34||97.36||97.36||97.34|5540
1613485180000|2021-02-16 14:19:40|||||||||4382
1613485190000|2021-02-16 14:19:50|97.4|97.34|97.36|97.3|97.4|97.34|97.36|97.3|5225
1613485210000|2021-02-16 14:20:10|||||||||2730
1613485220000|2021-02-16 14:20:20|97.34|97.28|97.28|97.2|97.34|97.28|97.24|97.2|100292
1613485230000|2021-02-16 14:20:30|97.26||97.24||97.26||97.24||5194
1613485240000|2021-02-16 14:20:40|||||||||8652
1613485250000|2021-02-16 14:20:50|97.22|97.18|97.18|97.1|97.22|97.18|97.18|97.1|22886
1613485260000|2021-02-16 14:21:00||97.12||97.12||97.12||97.12|17495
1613485270000|2021-02-16 14:21:10|97.2|97.14|97.22|97.16|97.22|97.2|97.2|97.12|11518
1613485280000|2021-02-16 14:21:20|97.2|97.2|97.2|97.1|97.2|97.2|97.2|97.1|8822
1613485290000|2021-02-16 14:21:30|97.22|97.12|97.2|97.12|97.22|97.12|97.2|97.12|0
1613485310000|2021-02-16 14:21:50|97.22||97.2||97.22||97.2||198904
1613485320000|2021-02-16 14:22:00|97.08|97.1|96.9|96.84|97.2|97.1|96.9|96.84|103389
1613485330000|2021-02-16 14:22:10|96.88|96.82|96.86|96.82|96.88|96.82|96.86|96.82|52062
1613485340000|2021-02-16 14:22:20|96.84|96.8|96.8|96.74|96.86|96.8|96.76|96.74|35672
1613485350000|2021-02-16 14:22:30||96.72||96.72||96.72||96.72|98518
1613485360000|2021-02-16 14:22:40|96.78|96.8|96.78|96.72|96.84|96.8|96.78|96.7|110166
1613485370000|2021-02-16 14:22:50|96.74||96.74||96.74||96.74||44
1613485380000|2021-02-16 14:23:00|96.72|96.7|96.96|96.86|96.98|96.86|96.7|96.68|48427
1613485390000|2021-02-16 14:23:10|96.94|96.84|96.88|96.84|96.94|96.84|96.88|96.8|35234
1613485400000|2021-02-16 14:23:20|96.86|96.82|96.84|96.78|96.86|96.82|96.82|96.78|15832
1613485410000|2021-02-16 14:23:30|96.82|96.76|96.8|96.74|96.82|96.78|96.8|96.74|32022
1613485420000|2021-02-16 14:23:40|||||||||505
1613485430000|2021-02-16 14:23:50|||||||||996
1613485440000|2021-02-16 14:24:00||96.76||96.76||96.76||96.7|3674
1613485450000|2021-02-16 14:24:10|96.82|96.8|96.82|96.76|96.82|96.8|96.82|96.76|8896
1613485460000|2021-02-16 14:24:20|||||||||31811
1613485470000|2021-02-16 14:24:30|96.8|96.8|96.86|96.82|96.86|96.82|96.8|96.8|28304
1613485480000|2021-02-16 14:24:40|96.84|96.8|96.82|96.76|96.9|96.86|96.82|96.76|28403
1613485490000|2021-02-16 14:24:50|||||||||10000
1613485500000|2021-02-16 14:25:00|96.8|96.74|96.74|96.7|96.82|96.74|96.74|96.7|6233
1613485510000|2021-02-16 14:25:10|96.76|96.68|96.6|96.52|96.78|96.68|96.6|96.52|25652
1613485520000|2021-02-16 14:25:20|96.58|96.5|96.42|96.4|96.58|96.52|96.42|96.36|84162
1613485530000|2021-02-16 14:25:30|96.44|96.38|96.52|96.42|96.54|96.46|96.44|96.38|44247
1613485540000|2021-02-16 14:25:40|96.48|96.4|96.58|96.54|96.58|96.54|96.48|96.4|10534
1613485550000|2021-02-16 14:25:50|96.64|96.56|96.66|96.56|96.7|96.56|96.64|96.56|5078
1613485560000|2021-02-16 14:26:00|96.64||96.64||96.64||96.64||2978
1613485570000|2021-02-16 14:26:10|96.66|96.6|96.6|96.56|96.66|96.62|96.6|96.56|15167
1613485580000|2021-02-16 14:26:20|96.64|96.64|96.62|96.56|96.68|96.64|96.62|96.56|35694
1613485590000|2021-02-16 14:26:30|96.64|96.58|96.64|96.58|96.64|96.6|96.64|96.58|22
1613485600000|2021-02-16 14:26:40|96.62|96.56|96.76|96.72|96.92|96.76|96.62|96.56|52607
1613485610000|2021-02-16 14:26:50|96.74|96.68|96.74|96.64|96.74|96.7|96.74|96.62|397
1613485620000|2021-02-16 14:27:00|96.7|96.62|96.62|96.54|96.7|96.62|96.62|96.52|32796
1613485630000|2021-02-16 14:27:10||96.58||96.56||96.58||96.54|83
1613485640000|2021-02-16 14:27:20|||||||||3700
1613485650000|2021-02-16 14:27:30|96.66|96.58|96.68|96.6|96.68|96.6|96.66|96.58|7221
1613485660000|2021-02-16 14:27:40|96.66|96.54|96.66|96.56|96.66|96.6|96.66|96.54|27494
1613485670000|2021-02-16 14:27:50|96.68||96.68||96.68||96.68||30866
1613485680000|2021-02-16 14:28:00|96.66|96.54|96.52|96.42|96.66|96.54|96.52|96.4|36470
1613485690000|2021-02-16 14:28:10|96.48|96.4|96.46|96.42|96.5|96.42|96.42|96.32|66801
1613485700000|2021-02-16 14:28:20|96.44|96.4|96.44|96.4|96.44|96.4|96.44|96.34|6642
1613485710000|2021-02-16 14:28:30||96.38||96.36||96.38||96.36|323
1613485720000|2021-02-16 14:28:40|96.42||96.42||96.42||96.42||6532
1613485730000|2021-02-16 14:28:50|96.44|96.38|96.48|96.44|96.48|96.44|96.44|96.38|31545
1613485740000|2021-02-16 14:29:00|96.5|96.46|96.66|96.54|96.68|96.56|96.5|96.46|50064
1613485750000|2021-02-16 14:29:10|96.54|96.52|96.6|96.5|96.68|96.52|96.54|96.46|6224
1613485760000|2021-02-16 14:29:20|96.58|96.52|96.58|96.52|96.6|96.52|96.56|96.52|2210
1613485770000|2021-02-16 14:29:30|||||||||5176
1613485780000|2021-02-16 14:29:40|96.56|96.5|96.5|96.44|96.56|96.5|96.5|96.44|5767
1613485790000|2021-02-16 14:29:50|96.52|96.46|96.54|96.46|96.54|96.46|96.5|96.46|23886
1613485800000|2021-02-16 14:30:00|96.58|96.48|96.66|96.58|96.66|96.58|96.58|96.48|3477
1613485810000|2021-02-16 14:30:10|96.64|96.56|96.64|96.5|96.64|96.56|96.64|96.5|3980
1613485820000|2021-02-16 14:30:20|96.62|96.52|96.6|96.52|96.62|96.52|96.6|96.5|15122
1613485830000|2021-02-16 14:30:30|96.58|96.48|96.56|96.5|96.6|96.54|96.56|96.48|2922
1613485840000|2021-02-16 14:30:40|96.6|96.52|96.68|96.62|96.72|96.64|96.56|96.48|42034
1613485850000|2021-02-16 14:30:50|96.74||96.72||96.74||96.72||23153
1613485860000|2021-02-16 14:31:00|96.74|96.74|96.74|96.68|96.76|96.74|96.7|96.58|52806
1613485870000|2021-02-16 14:31:10|96.76|96.7|96.7|96.66|96.76|96.72|96.7|96.66|4776
1613485880000|2021-02-16 14:31:20|96.72|96.68|96.72|96.66|96.74|96.7|96.72|96.66|24426
1613485890000|2021-02-16 14:31:30|96.74|96.68|96.82|96.78|96.94|96.9|96.74|96.68|31335
1613485900000|2021-02-16 14:31:40|96.86|96.8|96.9|96.78|96.9|96.8|96.86|96.76|3806
1613485910000|2021-02-16 14:31:50|96.88||96.88||96.88||96.88||6519
1613485920000|2021-02-16 14:32:00|96.9||96.88||96.9||96.88||20754
1613485930000|2021-02-16 14:32:10|96.9|96.8|97.04|96.98|97.12|96.98|96.84|96.74|124620
1613485940000|2021-02-16 14:32:20|97.06|96.96|97.04|96.9|97.16|96.98|96.84|96.78|98547
1613485950000|2021-02-16 14:32:30|97.06|96.92|97.04|96.96|97.14|96.98|97.04|96.9|19047
1613485960000|2021-02-16 14:32:40|97.06|96.98|97.18|97.08|97.24|97.1|97.06|96.98|42824
1613485970000|2021-02-16 14:32:50|97.2|97.06|97.14|97.06|97.24|97.2|97.12|97.02|48511
1613485980000|2021-02-16 14:33:00|97.22|97.14|97.2|97.08|97.3|97.2|97.12|97.06|49730
1613485990000|2021-02-16 14:33:10|97.16|97.1|97.1|97|97.16|97.1|97.02|96.98|46271
1613486000000|2021-02-16 14:33:20|97.12|97.02|97.24|97.14|97.28|97.16|97.12|97.02|9467
1613486010000|2021-02-16 14:33:30|97.22||97.22||97.22||97.22||1525
1613486020000|2021-02-16 14:33:40|97.24|97.16|97.24|97.2|97.28|97.24|97.24|97.16|21195
1613486030000|2021-02-16 14:33:50|97.22|97.18|97.24|97.18|97.24|97.18|97.22|97.16|21456
1613486040000|2021-02-16 14:34:00|97.22|97.16|97.16|97.12|97.24|97.18|97.14|97.12|48070
1613486050000|2021-02-16 14:34:10|97.14|97.1|97.06|97|97.24|97.12|97|96.96|51284
1613486060000|2021-02-16 14:34:20|97.08|97.06|97.12|97.06|97.14|97.08|97.08|97.02|8945
1613486070000|2021-02-16 14:34:30|97.1|97.02|97.1|97|97.12|97.1|97.08|97|34764
1613486080000|2021-02-16 14:34:40|97.12|97.02|97.2|97.1|97.22|97.1|97.12|97|23877
1613486090000|2021-02-16 14:34:50|97.18|97.2|97.2|97.12|97.22|97.2|97.18|97.1|25244
1613486100000|2021-02-16 14:35:00|||||||||1134
1613486110000|2021-02-16 14:35:10||97.1||97.1||97.1||97.1|9690
1613486120000|2021-02-16 14:35:20|97.22|97.12|97.26|97.22|97.3|97.22|97.2|97.12|41244
1613486130000|2021-02-16 14:35:30|97.2|97.2|97.24|97.16|97.3|97.28|97.2|97.16|12059
1613486140000|2021-02-16 14:35:40|||||||||74
1613486150000|2021-02-16 14:35:50|97.26|97.18|97.18|97.1|97.26|97.22|97.14|97.06|57786
1613486160000|2021-02-16 14:36:00|97.2|97.06|97.14|97.1|97.2|97.18|97.12|97|12358
1613486170000|2021-02-16 14:36:10|97.12|97.06|97.1|97.04|97.12|97.06|97.1|97|21093
1613486180000|2021-02-16 14:36:20|97.16|97.02|97.1|97.04|97.18|97.08|97.1|97.02|8348
1613486190000|2021-02-16 14:36:30|97.18|97.02|97.1|97.02|97.18|97.1|97.1|97|22963
1613486200000|2021-02-16 14:36:40|97.16|97.04|97.1|97.04|97.18|97.08|97.1|97.02|5710
1613486210000|2021-02-16 14:36:50|97.08|97.02|97.08|97.02|97.08|97.04|97.08|97.02|174837
1613486220000|2021-02-16 14:37:00|97.06|97|97|96.88|97.08|97|96.92|96.84|141837
1613486230000|2021-02-16 14:37:10|96.98|96.9|96.84|96.8|96.98|96.9|96.84|96.78|23494
1613486240000|2021-02-16 14:37:20|96.94||96.92||96.94||96.92||2201
1613486250000|2021-02-16 14:37:30|96.9||96.9||96.9||96.9||1128
1613486260000|2021-02-16 14:37:40|96.98|96.82|96.96|96.92|97.06|96.92|96.96|96.82|9955
1613486270000|2021-02-16 14:37:50|97.02|96.94|97.08|97.02|97.2|97.1|96.98|96.92|169998
1613486280000|2021-02-16 14:38:00|97|96.98|96.98|96.92|97|97|96.98|96.92|43985
1613486290000|2021-02-16 14:38:10|96.96|96.9|96.88|96.82|96.96|96.9|96.88|96.78|108504
1613486300000|2021-02-16 14:38:20|96.86|96.84|96.88|96.82|96.88|96.84|96.84|96.76|72815
1613486310000|2021-02-16 14:38:30||96.8||96.8||96.8||96.8|0
1613486320000|2021-02-16 14:38:40|96.9|96.82|96.74|96.68|96.96|96.84|96.72|96.64|632039
1613486330000|2021-02-16 14:38:50|96.78|96.7|96.82|96.76|96.92|96.78|96.78|96.7|29282
1613486340000|2021-02-16 14:39:00|96.84|96.78|96.88|96.78|96.92|96.84|96.82|96.76|16002
1613486350000|2021-02-16 14:39:10|96.92|96.84|96.84|96.78|97.06|96.92|96.84|96.76|51702
1613486360000|2021-02-16 14:39:20|96.9|96.76|96.86|96.82|97|96.82|96.82|96.72|45057
1613486370000|2021-02-16 14:39:30|96.84|96.8|96.84|96.76|96.84|96.8|96.84|96.76|18222
1613486380000|2021-02-16 14:39:40|||||||||100
1613486390000|2021-02-16 14:39:50|96.86|96.78|96.94|96.82|97|96.82|96.72|96.62|42291
1613486400000|2021-02-16 14:40:00|97|96.84|96.86|96.78|97|96.86|96.86|96.74|15535
1613486410000|2021-02-16 14:40:10|96.84|96.74|96.86|96.76|96.9|96.76|96.82|96.74|56312
1613486420000|2021-02-16 14:40:20|96.9|96.74|96.86|96.74|96.98|96.74|96.84|96.72|30838
1613486430000|2021-02-16 14:40:30|96.84|96.76|97.02|96.88|97.04|96.88|96.82|96.76|13940
1613486440000|2021-02-16 14:40:40|97|96.86|96.86|96.74|97|96.86|96.8|96.72|23621
1613486450000|2021-02-16 14:40:50|96.84|96.76|97.02|96.9|97.06|96.9|96.8|96.76|13592
1613486460000|2021-02-16 14:41:00|||||||||10000
1613486470000|2021-02-16 14:41:10|97|97|97|96.9|97|97|97|96.88|1416
1613486480000|2021-02-16 14:41:20|96.98|96.88|96.96|96.88|96.98|96.88|96.94|96.86|8908
1613486490000|2021-02-16 14:41:30|96.94|96.84|96.94|96.88|96.98|96.94|96.88|96.82|89171
1613486500000|2021-02-16 14:41:40|96.92|96.86|96.94|96.84|96.94|96.86|96.92|96.82|3955
1613486510000|2021-02-16 14:41:50||96.86||96.86||96.86||96.86|276
1613486520000|2021-02-16 14:42:00|96.86|96.88|96.94|96.88|96.94|96.88|96.86|96.82|13452
1613486530000|2021-02-16 14:42:10||96.86||96.84||96.86||96.82|127
1613486540000|2021-02-16 14:42:20|96.96|96.86|96.94|96.88|97.04|96.88|96.94|96.86|5646
1613486560000|2021-02-16 14:42:40|96.92|96.86|96.86|96.8|96.92|96.86|96.86|96.78|7249
1613486570000|2021-02-16 14:42:50|96.88|96.82|96.86|96.8|96.9|96.84|96.86|96.78|4614
1613486580000|2021-02-16 14:43:00|96.84|96.78|96.84|96.78|96.94|96.8|96.82|96.76|33245
1613486590000|2021-02-16 14:43:10|||||||||498
1613486600000|2021-02-16 14:43:20|96.86|96.76|96.98|96.86|97|96.88|96.86|96.76|7022
1613486610000|2021-02-16 14:43:30|96.96|96.88|96.9|96.84|96.98|96.96|96.9|96.82|31560
1613486620000|2021-02-16 14:43:40||96.86||96.86||96.86||96.86|2850
1613486630000|2021-02-16 14:43:50|96.96|96.88|96.92|96.86|97|96.96|96.92|96.84|64682
1613486640000|2021-02-16 14:44:00|||||||||418
1613486660000|2021-02-16 14:44:20||96.88||96.88||96.88||96.88|4638
1613486670000|2021-02-16 14:44:30||96.86||96.88||96.88||96.86|142257
1613486680000|2021-02-16 14:44:40|96.94|96.86|96.92|96.86|96.94|96.88|96.92|96.86|12579
1613486690000|2021-02-16 14:44:50|||||||||4537
1613486700000|2021-02-16 14:45:00|96.94|96.88|96.94|96.88|96.94|96.88|96.94|96.88|3297
1613486710000|2021-02-16 14:45:10|96.96|96.9|96.98|96.94|97|96.96|96.96|96.9|26849
1613486720000|2021-02-16 14:45:20|97|96.92|97|96.96|97|96.96|97|96.9|15264
1613486730000|2021-02-16 14:45:30|96.98|96.94|97|96.92|97|96.94|96.98|96.92|18160
1613486740000|2021-02-16 14:45:40|||||||||1756
1613486750000|2021-02-16 14:45:50|96.98|96.9|97|96.96|97.06|96.96|96.94|96.86|98634
1613486760000|2021-02-16 14:46:00|96.9|96.94|96.84|96.78|96.98|96.94|96.84|96.76|110984
1613486770000|2021-02-16 14:46:10|96.88|96.8|96.98|96.88|97|96.88|96.82|96.78|43355
1613486780000|2021-02-16 14:46:20|97|97|97|96.92|97.04|97|97|96.86|20776
1613486800000|2021-02-16 14:46:40|97.06|96.94|97.02|96.92|97.12|96.96|96.94|96.92|44946
1613486810000|2021-02-16 14:46:50|97|96.94|96.96|96.9|97.02|96.98|96.9|96.88|53493
1613486820000|2021-02-16 14:47:00|96.98|96.88|97.04|96.98|97.04|97|96.98|96.88|8143
1613486830000|2021-02-16 14:47:10|97.06|97|97.12|97.02|97.14|97.02|97.06|97|5162
1613486840000|2021-02-16 14:47:20|97|97|96.98|96.92|97.1|97|96.98|96.88|48543
1613486850000|2021-02-16 14:47:30|97|96.9|97|96.92|97|96.92|97|96.9|10260
1613486860000|2021-02-16 14:47:40|96.98|96.9|96.98|96.9|97|96.9|96.98|96.88|7658
1613486870000|2021-02-16 14:47:50||96.88||96.9||96.92||96.88|3208
1613486880000|2021-02-16 14:48:00|97|96.92|97|96.94|97.02|96.96|97|96.9|23288
1613486890000|2021-02-16 14:48:10|96.98|96.92|96.98|96.92|96.98|96.92|96.94|96.88|15306
1613486900000|2021-02-16 14:48:20|96.96|96.88|96.92|96.84|97|96.9|96.86|96.78|36386
1613486910000|2021-02-16 14:48:30|96.94|96.86|97.08|96.98|97.1|97|96.94|96.86|1684
1613486920000|2021-02-16 14:48:40|97.1|97|97.08|97.04|97.16|97.06|97.08|97|10627
1613486930000|2021-02-16 14:48:50|97.06|97.02|97.2|97.1|97.2|97.12|97.06|96.98|89242
1613486940000|2021-02-16 14:49:00|97.24|97.12|97.42|97.36|97.44|97.36|97.24|97.12|22117
1613486950000|2021-02-16 14:49:10|97.44|97.34|97.54|97.46|97.54|97.5|97.44|97.34|25384
1613486960000|2021-02-16 14:49:20|97.6|97.54|97.58|97.5|97.6|97.54|97.54|97.42|35400
1613486970000|2021-02-16 14:49:30|97.56|97.48|97.48|97.38|97.62|97.6|97.42|97.34|121188
1613486980000|2021-02-16 14:49:40|97.46|97.4|97.46|97.4|97.46|97.42|97.46|97.36|489
1613486990000|2021-02-16 14:49:50|97.44|97.38|97.28|97.24|97.44|97.38|97.28|97.2|8989
1613487000000|2021-02-16 14:50:00|97.3|97.26|97.34|97.26|97.34|97.26|97.3|97.26|1484
1613487010000|2021-02-16 14:50:10|97.36|97.28|97.4|97.36|97.46|97.36|97.36|97.28|18933
1613487020000|2021-02-16 14:50:20|97.46|97.34|97.56|97.5|97.58|97.5|97.46|97.34|9151
1613487030000|2021-02-16 14:50:30|97.54|97.48|97.54|97.48|97.54|97.48|97.54|97.48|82
1613487040000|2021-02-16 14:50:40|||||||||3551
1613487050000|2021-02-16 14:50:50|97.52|97.46|97.48|97.38|97.52|97.48|97.48|97.32|6551
1613487070000|2021-02-16 14:51:10|97.46|97.36|97.3|97.24|97.46|97.36|97.26|97.22|14079
1613487080000|2021-02-16 14:51:20|||||||||2534
1613487100000|2021-02-16 14:51:40|97.24|97.22|97.26|97.18|97.3|97.24|97.24|97.16|31163
1613487110000|2021-02-16 14:51:50|||||||||231
1613487120000|2021-02-16 14:52:00||97.16||97.18||97.18||97.16|1387
1613487130000|2021-02-16 14:52:10|||||||||1586
1613487140000|2021-02-16 14:52:20||97.22||97.22||97.22||97.22|109
1613487150000|2021-02-16 14:52:30|97.3|97.24|97.38|97.3|97.4|97.3|97.3|97.24|8030
1613487160000|2021-02-16 14:52:40||97.32||97.3||97.32||97.3|4917
1613487180000|2021-02-16 14:53:00|97.44|97.32|97.42|97.38|97.46|97.38|97.42|97.32|7903
1613487190000|2021-02-16 14:53:10|97.48|97.36|97.48|97.4|97.5|97.4|97.38|97.32|2616
1613487200000|2021-02-16 14:53:20|97.46|97.38|97.46|97.4|97.46|97.4|97.46|97.38|22040
1613487210000|2021-02-16 14:53:30|97.48|97.38|97.44|97.38|97.5|97.38|97.44|97.36|15280
1613487220000|2021-02-16 14:53:40|97.5|97.44|97.48|97.44|97.52|97.5|97.48|97.38|25614
1613487230000|2021-02-16 14:53:50|97.54|97.46|97.54|97.48|97.54|97.48|97.54|97.46|9092
1613487240000|2021-02-16 14:54:00|97.58|97.5|97.62|97.56|97.7|97.6|97.56|97.5|6610
1613487250000|2021-02-16 14:54:10|97.68|97.58|97.68|97.62|97.7|97.62|97.68|97.58|7677
1613487260000|2021-02-16 14:54:20|97.7|97.6|97.64|97.6|97.76|97.68|97.64|97.56|16716
1613487270000|2021-02-16 14:54:30|97.68|97.62|97.62|97.56|97.68|97.66|97.58|97.56|9329
1613487280000|2021-02-16 14:54:40|97.64|97.58|97.68|97.62|97.68|97.62|97.64|97.58|5767
1613487290000|2021-02-16 14:54:50|97.72|97.64|97.76|97.66|97.76|97.66|97.72|97.64|2609
1613487300000|2021-02-16 14:55:00|||||||||92
1613487310000|2021-02-16 14:55:10|97.8|97.68|97.8|97.7|97.8|97.7|97.8|97.68|2118
1613487320000|2021-02-16 14:55:20|97.84|97.72|97.84|97.74|97.88|97.74|97.84|97.72|5342
1613487330000|2021-02-16 14:55:30|97.82|97.72|97.82|97.76|97.82|97.76|97.82|97.72|679
1613487340000|2021-02-16 14:55:40||97.78||97.78||97.78||97.78|2658
1613487350000|2021-02-16 14:55:50|97.84|97.8|97.9|97.84|97.9|97.84|97.84|97.8|21844
1613487360000|2021-02-16 14:56:00|97.88|97.82|97.9|97.82|97.9|97.82|97.88|97.82|54
1613487370000|2021-02-16 14:56:10|97.88||97.88||97.88||97.88||1010
1613487380000|2021-02-16 14:56:20|97.9||97.9||97.9||97.9||0
1613487390000|2021-02-16 14:56:30|97.88|97.84|97.84|97.82|97.9|97.84|97.84|97.78|3430
1613487400000|2021-02-16 14:56:40||97.8||97.82||97.82||97.8|15427
1613487410000|2021-02-16 14:56:50|97.9|97.84|97.9|97.84|97.9|97.84|97.9|97.84|2107
1613487420000|2021-02-16 14:57:00|97.92|97.86|98.08|97.98|98.12|98|97.9|97.82|27012
1613487440000|2021-02-16 14:57:20|98.1|98|98.16|98.02|98.18|98.02|98.08|97.96|29300
1613487450000|2021-02-16 14:57:30|98.08|98|97.96|97.88|98.08|98|97.94|97.88|20843
1613487460000|2021-02-16 14:57:40|97.94|97.9|98|97.9|98|97.9|97.94|97.88|2605
1613487470000|2021-02-16 14:57:50|97.98|97.88|97.98|97.9|98|97.94|97.9|97.88|20687
1613487480000|2021-02-16 14:58:00|97.96||97.96||97.96||97.96||143
1613487490000|2021-02-16 14:58:10|97.94|97.88|97.94|97.9|97.96|97.9|97.92|97.88|7446
1613487500000|2021-02-16 14:58:20|97.96|97.92|97.96|97.92|97.96|97.92|97.96|97.9|572
1613487510000|2021-02-16 14:58:30|97.94|97.9|97.94|97.9|97.94|97.9|97.9|97.88|14889
1613487520000|2021-02-16 14:58:40|97.92|97.88|97.92|97.9|97.94|97.9|97.92|97.88|4703
1613487530000|2021-02-16 14:58:50|||||||||10262
1613487540000|2021-02-16 14:59:00|97.9|97.88|97.92|97.82|97.92|97.9|97.88|97.76|89656
1613487550000|2021-02-16 14:59:10|97.94|97.92|97.94|97.84|97.94|97.92|97.92|97.82|9142
1613487560000|2021-02-16 14:59:20|97.92|97.8|97.82|97.74|97.92|97.8|97.82|97.74|12076
1613487570000|2021-02-16 14:59:30||97.76||97.76||97.76||97.76|20
1613487580000|2021-02-16 14:59:40|97.8|97.74|97.8|97.74|97.8|97.74|97.8|97.74|10462
1613487590000|2021-02-16 14:59:50|97.82|97.76|97.9|97.82|97.92|97.84|97.82|97.76|56588
1613487600000|2021-02-16 15:00:00|97.88|97.84|97.84|97.78|97.88|97.84|97.84|97.76|48837
1613487610000|2021-02-16 15:00:10|97.9|97.8|97.88|97.78|97.9|97.8|97.88|97.78|2141
1613487640000|2021-02-16 15:00:40|||||||||1145
1613487650000|2021-02-16 15:00:50|||||||||8678
1613487660000|2021-02-16 15:01:00|97.92|97.8|98|97.94|98.04|97.96|97.9|97.8|63275
1613487670000|2021-02-16 15:01:10|97.98|97.96|97.98|97.92|98|97.96|97.98|97.92|2905
1613487680000|2021-02-16 15:01:20|98|97.94|98|97.92|98|97.94|98|97.92|14734
1613487690000|2021-02-16 15:01:30|97.98||97.98||97.98||97.98||206
1613487700000|2021-02-16 15:01:40|97.96|97.88|97.92|97.84|97.96|97.88|97.9|97.8|1299
1613487710000|2021-02-16 15:01:50||97.86||97.86||97.86||97.84|1724
1613487720000|2021-02-16 15:02:00|97.98|97.84|97.92|97.84|97.98|97.84|97.92|97.82|2588
1613487730000|2021-02-16 15:02:10|97.9|97.82|97.9|97.8|97.92|97.82|97.86|97.78|1899
1613487740000|2021-02-16 15:02:20|97.88||97.88||97.88||97.88||1187
1613487750000|2021-02-16 15:02:30|||||||||33008
1613487770000|2021-02-16 15:02:50|97.92|97.84|97.9|97.82|97.92|97.86|97.9|97.8|40179
1613487780000|2021-02-16 15:03:00|97.86|97.8|97.84|97.76|97.86|97.8|97.84|97.74|2954
1613487790000|2021-02-16 15:03:10|97.82|97.74|97.82|97.76|97.82|97.76|97.82|97.74|108
1613487810000|2021-02-16 15:03:30|97.86|97.78|97.98|97.9|98|97.92|97.86|97.78|10438
1613487820000|2021-02-16 15:03:40|97.96|97.88|98|97.96|98|97.96|97.94|97.86|8139
1613487830000|2021-02-16 15:03:50|98.04|97.94|98.1|98.02|98.22|98.12|98|97.92|116190
1613487840000|2021-02-16 15:04:00|98.12|98|98.1|97.98|98.16|98.06|98.1|97.98|13228
1613487850000|2021-02-16 15:04:10|98.08|98|98.04|97.98|98.08|98|97.98|97.86|15106
1613487860000|2021-02-16 15:04:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.92|0
1613487870000|2021-02-16 15:04:30|98||98||98||98||5591
1613487880000|2021-02-16 15:04:40|98.02|97.92|98.02|97.96|98.02|97.98|98.02|97.92|932
1613487900000|2021-02-16 15:05:00|98|97.94|97.98|97.92|98|97.94|97.98|97.92|244
1613487920000|2021-02-16 15:05:20|||||||||18791
1613487930000|2021-02-16 15:05:30|98.02|97.94|98.02|97.98|98.02|97.98|98.02|97.94|9814
1613487940000|2021-02-16 15:05:40||97.96||97.94||97.96||97.92|26
1613487950000|2021-02-16 15:05:50|||||||||400
1613487960000|2021-02-16 15:06:00|98|97.92|98|97.92|98|97.92|98|97.92|3951
1613487980000|2021-02-16 15:06:20|98.02|97.94|98.04|97.96|98.14|98.02|98.02|97.94|20898
1613487990000|2021-02-16 15:06:30||97.94||97.92||97.94||97.92|5100
1613488000000|2021-02-16 15:06:40|||||||||2127
1613488010000|2021-02-16 15:06:50||97.94||97.94||97.94||97.94|6490
1613488030000|2021-02-16 15:07:10|||||||||2500
1613488040000|2021-02-16 15:07:20|98.06|97.96|98.04|97.96|98.06|98|98.04|97.94|11735
1613488050000|2021-02-16 15:07:30|||||||||4056
1613488060000|2021-02-16 15:07:40||97.98||97.98||97.98||97.98|8239
1613488070000|2021-02-16 15:07:50|||||||||3037
1613488090000|2021-02-16 15:08:10|98.06|98|98.08|98|98.12|98.02|98|97.96|40341
1613488110000|2021-02-16 15:08:30|98.12|98.08|98.36|98.26|98.42|98.26|98.12|98.02|198203
1613488120000|2021-02-16 15:08:40|98.4|98.28|98.3|98.2|98.46|98.36|98.3|98.2|61328
1613488130000|2021-02-16 15:08:50|98.32|98.22|98.36|98.26|98.36|98.3|98.32|98.22|19207
1613488140000|2021-02-16 15:09:00|98.34|98.24|98.24|98.18|98.34|98.24|98.24|98.18|306
1613488150000|2021-02-16 15:09:10|98.26|98.2|98.32|98.22|98.34|98.3|98.26|98.18|95369
1613488160000|2021-02-16 15:09:20|98.36|98.24|98.42|98.34|98.48|98.34|98.32|98.24|39498
1613488170000|2021-02-16 15:09:30|98.44|98.36|98.54|98.42|98.58|98.42|98.44|98.36|12829
1613488180000|2021-02-16 15:09:40|98.56|98.56|98.56|98.52|98.68|98.56|98.54|98.44|98178
1613488190000|2021-02-16 15:09:50|98.54|98.48|98.58|98.5|98.58|98.5|98.54|98.44|4855
1613488200000|2021-02-16 15:10:00|98.56|98.46|98.56|98.44|98.56|98.46|98.56|98.42|4665
1613488210000|2021-02-16 15:10:10|98.58|98.46|98.74|98.56|98.74|98.56|98.54|98.46|26281
1613488220000|2021-02-16 15:10:20|98.72|98.54|98.66|98.58|98.72|98.58|98.62|98.52|6842
1613488230000|2021-02-16 15:10:30|98.68|98.62|98.7|98.62|98.84|98.68|98.64|98.58|77063
1613488240000|2021-02-16 15:10:40|98.68|98.64|98.72|98.6|98.72|98.64|98.66|98.58|75863
1613488250000|2021-02-16 15:10:50|98.7|98.7|98.72|98.64|98.72|98.7|98.7|98.62|6451
1613488260000|2021-02-16 15:11:00|||||||||1000
1613488270000|2021-02-16 15:11:10|98.78|98.66|98.78|98.7|98.82|98.74|98.72|98.66|42029
1613488280000|2021-02-16 15:11:20|98.8|98.72|98.9|98.82|99|98.98|98.78|98.72|77771
1613488290000|2021-02-16 15:11:30|98.88|98.8|98.88|98.76|98.88|98.8|98.88|98.74|1693
1613488300000|2021-02-16 15:11:40|98.9|98.78|98.94|98.84|98.96|98.84|98.9|98.78|22955
1613488310000|2021-02-16 15:11:50|98.96|98.82|98.88|98.76|98.96|98.82|98.88|98.74|14184
1613488320000|2021-02-16 15:12:00|98.9|98.78|98.9|98.8|99.1|99|98.88|98.78|65471
1613488330000|2021-02-16 15:12:10|98.88|98.82|98.9|98.82|99|98.82|98.84|98.76|36467
1613488340000|2021-02-16 15:12:20|98.92|98.84|98.9|98.82|99.02|99|98.86|98.76|79127
1613488350000|2021-02-16 15:12:30|98.88|98.8|98.98|98.86|99.06|99|98.84|98.74|40225
1613488360000|2021-02-16 15:12:40|99.02|98.84|98.98|98.82|99.06|98.86|98.9|98.8|31955
1613488370000|2021-02-16 15:12:50|98.9|98.8|98.92|98.82|99|98.82|98.86|98.76|34063
1613488380000|2021-02-16 15:13:00|98.9|98.8|98.96|98.8|98.98|98.8|98.84|98.74|18828
1613488390000|2021-02-16 15:13:10|98.88|98.78|98.88|98.78|98.88|98.8|98.88|98.76|46005
1613488400000|2021-02-16 15:13:20|||||||||7000
1613488410000|2021-02-16 15:13:30|||||||||7000
1613488420000|2021-02-16 15:13:40|||||||||26957
1613488430000|2021-02-16 15:13:50|||||||||300
1613488440000|2021-02-16 15:14:00|||||||||2007
1613488450000|2021-02-16 15:14:10|98.86|98.76|98.8|98.74|98.88|98.8|98.8|98.74|39547
1613488460000|2021-02-16 15:14:20|98.78|98.76|98.98|98.86|99|98.98|98.78|98.74|416089
1613488470000|2021-02-16 15:14:30|99|99|98.96|98.88|99.18|99|98.9|98.84|122391
1613488480000|2021-02-16 15:14:40|98.94|98.86|98.96|98.88|98.96|98.88|98.94|98.84|9041
1613488490000|2021-02-16 15:14:50|||||||||1138
1613488500000|2021-02-16 15:15:00|99|98.9|99.02|98.92|99.02|98.92|99|98.9|4898
1613488510000|2021-02-16 15:15:10|99.06|98.94|99.16|99|99.22|99|99.06|98.94|41449
1613488520000|2021-02-16 15:15:20|99.14|98.98|99.08|98.98|99.14|98.98|99.08|98.96|2628
1613488530000|2021-02-16 15:15:30|||||||||13345
1613488540000|2021-02-16 15:15:40|||||||||6090
1613488550000|2021-02-16 15:15:50|||||||||75
1613488560000|2021-02-16 15:16:00|||||||||9197
1613488570000|2021-02-16 15:16:10|99.06|99|99.1|98.96|99.16|99|98.96|98.82|90890
1613488580000|2021-02-16 15:16:20|99.12|99.1|99.18|99.1|99.22|99.18|99.08|98.98|38570
1613488590000|2021-02-16 15:16:30|99.22|99.08|99.06|98.96|99.22|99.08|99.06|98.94|6029
1613488600000|2021-02-16 15:16:40||98.94||98.96||98.96||98.94|1000
1613488610000|2021-02-16 15:16:50|99.1|99|98.96|98.88|99.14|99|98.96|98.88|141960
1613488620000|2021-02-16 15:17:00|98.98|98.98|99.02|99|99.12|99|98.96|98.88|119971
1613488630000|2021-02-16 15:17:10|99.12|99.02|99.16|99.06|99.18|99.06|99.12|99.02|1283
1613488640000|2021-02-16 15:17:20|||||||||2009
1613488650000|2021-02-16 15:17:30|99.26|99.08|99.2|99.1|99.3|99.1|99.14|99.08|60721
1613488680000|2021-02-16 15:18:00|99.18|99.18|99.26|99.2|99.3|99.2|99.18|99.1|63734
1613488690000|2021-02-16 15:18:10|99.3|99.22|99.24|99.12|99.34|99.28|99.24|99.1|10911
1613488700000|2021-02-16 15:18:20|||||||||500
1613488710000|2021-02-16 15:18:30|99.26|99.14|99.4|99.32|99.4|99.34|99.26|99.14|22336
1613488720000|2021-02-16 15:18:40|99.36|99.3|99.28|99.18|99.4|99.34|99.28|99.16|53903
1613488730000|2021-02-16 15:18:50|99.26|99.16|99.24|99.16|99.26|99.16|99.24|99.14|15528
1613488740000|2021-02-16 15:19:00|99.22|99.14|99.14|99.06|99.22|99.14|99.14|99.04|13199
1613488750000|2021-02-16 15:19:10|99.12|99.02|99.08|98.96|99.12|99.04|99.08|98.94|3666
1613488760000|2021-02-16 15:19:20||98.94||98.94||98.94||98.92|2721
1613488770000|2021-02-16 15:19:30|||||||||2400
1613488780000|2021-02-16 15:19:40|||||||||1009
1613488790000|2021-02-16 15:19:50|99|98.92|99.14|99.06|99.18|99.1|98.98|98.9|29202
1613488800000|2021-02-16 15:20:00|99.12|99.04|99|98.94|99.14|99.04|98.96|98.88|19843
1613488810000|2021-02-16 15:20:10|98.98|98.92|99|98.9|99|98.92|98.98|98.88|1000
1613488820000|2021-02-16 15:20:20|98.98||98.98||98.98||98.98||26711
1613488830000|2021-02-16 15:20:30|99|98.92|99.1|99.04|99.1|99.04|98.98|98.92|12205
1613488850000|2021-02-16 15:20:50|99.2|99.06|99.16|99.08|99.24|99.1|99.1|99.06|27405
1613488860000|2021-02-16 15:21:00|99.14|99.1|99.14|99.06|99.14|99.1|99.14|99.04|27364
1613488870000|2021-02-16 15:21:10|||||||||3505
1613488880000|2021-02-16 15:21:20|99.16|99.08|99.16|99.08|99.16|99.08|99.16|99.08|24120
1613488890000|2021-02-16 15:21:30|99.14||99.14||99.14||99.14||4256
1613488900000|2021-02-16 15:21:40|99.12|99.06|99.08|98.98|99.12|99.06|99.08|98.94|120542
1613488910000|2021-02-16 15:21:50|99.06|98.96|99|98.94|99.06|98.96|99|98.94|2558
1613488920000|2021-02-16 15:22:00|98.98|98.92|98.96|98.86|98.98|98.92|98.96|98.86|6182
1613488930000|2021-02-16 15:22:10|98.94|98.84|98.86|98.8|98.94|98.86|98.86|98.78|6178
1613488940000|2021-02-16 15:22:20||98.78||98.78||98.78||98.78|74
1613488950000|2021-02-16 15:22:30|98.84||98.84||98.84||98.84||3313
1613488960000|2021-02-16 15:22:40|98.86|98.84|98.84|98.76|98.86|98.84|98.84|98.76|49446
1613488970000|2021-02-16 15:22:50|98.82|98.74|98.66|98.58|98.82|98.74|98.66|98.56|13650
1613488980000|2021-02-16 15:23:00|98.64|98.56|98.64|98.56|98.64|98.56|98.64|98.54|300
1613488990000|2021-02-16 15:23:10|||||||||93381
1613489000000|2021-02-16 15:23:20|98.66|98.66|98.7|98.62|98.72|98.7|98.66|98.58|19035
1613489020000|2021-02-16 15:23:40|98.68|98.6|98.7|98.62|98.72|98.66|98.68|98.54|31459
1613489040000|2021-02-16 15:24:00|||||||||240
1613489050000|2021-02-16 15:24:10|98.72|98.7|98.68|98.66|98.72|98.7|98.66|98.56|17802
1613489060000|2021-02-16 15:24:20|98.66|98.6|98.7|98.62|98.72|98.64|98.66|98.6|2213
1613489070000|2021-02-16 15:24:30|||||||||1008
1613489080000|2021-02-16 15:24:40|||||||||4500
1613489100000|2021-02-16 15:25:00|98.68|98.6|98.68|98.6|98.68|98.6|98.68|98.56|4120
1613489110000|2021-02-16 15:25:10|||||||||92
1613489120000|2021-02-16 15:25:20|||||||||1513
1613489130000|2021-02-16 15:25:30|98.7|98.58|98.7|98.62|98.7|98.62|98.7|98.58|2223
1613489140000|2021-02-16 15:25:40|98.68||98.64||98.68||98.64||13328
1613489150000|2021-02-16 15:25:50|98.68|98.64|98.82|98.76|98.82|98.76|98.68|98.64|49684
1613489160000|2021-02-16 15:26:00|98.84||98.84||98.84||98.84||0
1613489170000|2021-02-16 15:26:10|98.82|98.74|98.8|98.74|98.84|98.74|98.8|98.74|6471
1613489180000|2021-02-16 15:26:20|98.82|98.76|98.82|98.78|98.82|98.78|98.82|98.74|34926
1613489190000|2021-02-16 15:26:30|98.84|98.82|98.84|98.8|98.84|98.82|98.84|98.76|12662
1613489200000|2021-02-16 15:26:40|||||||||29736
1613489210000|2021-02-16 15:26:50|98.86|98.82|98.86|98.84|98.86|98.84|98.86|98.82|3717
1613489220000|2021-02-16 15:27:00|98.8|98.82|98.86|98.8|98.86|98.82|98.8|98.78|19259
1613489230000|2021-02-16 15:27:10|98.88|98.82|98.92|98.86|98.98|98.88|98.88|98.82|2590
1613489240000|2021-02-16 15:27:20|98.9|98.84|98.92|98.84|98.92|98.84|98.9|98.84|13568
1613489250000|2021-02-16 15:27:30||98.86||98.86||98.86||98.86|9333
1613489270000|2021-02-16 15:27:50|98.96|98.88|98.94|98.88|98.96|98.9|98.94|98.88|3202
1613489280000|2021-02-16 15:28:00|98.92|98.86|98.88|98.8|98.92|98.86|98.88|98.8|28991
1613489290000|2021-02-16 15:28:10||98.78||98.78||98.8||98.78|6090
1613489310000|2021-02-16 15:28:30||98.8||98.8||98.8||98.8|100282
1613489320000|2021-02-16 15:28:40|98.86|98.78|98.82|98.76|98.86|98.78|98.82|98.76|300
1613489330000|2021-02-16 15:28:50|98.8|98.78|98.86|98.78|98.86|98.78|98.8|98.78|15731
1613489340000|2021-02-16 15:29:00|98.84|98.76|98.84|98.76|98.84|98.76|98.84|98.74|911
1613489350000|2021-02-16 15:29:10|||||||||397
1613489360000|2021-02-16 15:29:20|98.86|98.78|98.84|98.78|98.88|98.8|98.84|98.78|5307
1613489370000|2021-02-16 15:29:30|98.86|98.8|98.88|98.8|98.88|98.84|98.84|98.78|12741
1613489380000|2021-02-16 15:29:40|98.9|98.82|99|98.92|99|98.92|98.9|98.82|14385
1613489390000|2021-02-16 15:29:50|99.04|98.94|99.08|99|99.1|99|99.02|98.94|68560
1613489400000|2021-02-16 15:30:00|99.06|98.98|98.98|98.9|99.06|98.98|98.98|98.9|15928
1613489410000|2021-02-16 15:30:10|99|98.92|99.28|99.2|99.42|99.32|99|98.92|274306
1613489420000|2021-02-16 15:30:20|99.3|99.22|99.34|99.26|99.38|99.28|99.3|99.16|46408
1613489430000|2021-02-16 15:30:30|99.32|99.24|99.36|99.3|99.38|99.34|99.32|99.22|110245
1613489440000|2021-02-16 15:30:40|99.34|99.24|99.34|99.24|99.34|99.24|99.34|99.2|11368
1613489450000|2021-02-16 15:30:50|99.32|99.22|99.34|99.26|99.34|99.3|99.3|99.22|12936
1613489460000|2021-02-16 15:31:00|||||||||71681
1613489470000|2021-02-16 15:31:10|99.24|99.3|99.24|99.14|99.34|99.3|99.24|99.12|31293
1613489480000|2021-02-16 15:31:20|99.26|99.16|99.22|99.14|99.26|99.2|99.22|99.14|10877
1613489490000|2021-02-16 15:31:30|99.24|99.16|99.24|99.18|99.24|99.22|99.22|99.14|10983
1613489500000|2021-02-16 15:31:40|99.26|99.2|99.36|99.24|99.4|99.24|99.16|99.12|130683
1613489510000|2021-02-16 15:31:50||99.26||99.3||99.3||99.26|46639
1613489520000|2021-02-16 15:32:00|99.44|99.32|99.44|99.3|99.5|99.36|99.44|99.3|8344
1613489530000|2021-02-16 15:32:10|||||||||55226
1613489540000|2021-02-16 15:32:20|||||||||27272
1613489550000|2021-02-16 15:32:30|99.4||99.38||99.4||99.38||12055
1613489560000|2021-02-16 15:32:40|99.36|99.28|99.3|99.22|99.36|99.28|99.3|99.22|28927
1613489570000|2021-02-16 15:32:50|99.32|99.24|99.26|99.18|99.36|99.32|99.24|99.12|46543
1613489580000|2021-02-16 15:33:00|99.24|99.12|99.3|99.24|99.36|99.24|99.2|99.12|66270
1613489590000|2021-02-16 15:33:10|99.32|99.26|99.36|99.28|99.36|99.28|99.32|99.24|18623
1613489610000|2021-02-16 15:33:30|99.4|99.3|99.42|99.38|99.42|99.38|99.36|99.3|33775
1613489620000|2021-02-16 15:33:40|99.44|99.4|99.42|99.38|99.44|99.42|99.42|99.38|13226
1613489640000|2021-02-16 15:34:00|99.44|99.4|99.4|99.34|99.44|99.4|99.4|99.34|17509
1613489660000|2021-02-16 15:34:20|99.38|99.32|99.38|99.28|99.38|99.32|99.38|99.26|16644
1613489670000|2021-02-16 15:34:30|||||||||2699
1613489680000|2021-02-16 15:34:40|||||||||19284
1613489690000|2021-02-16 15:34:50|99.36|99.3|99.34|99.28|99.36|99.34|99.34|99.28|3252
1613489700000|2021-02-16 15:35:00|99.26|99.3|99.3|99.26|99.34|99.3|99.24|99.2|75182
1613489710000|2021-02-16 15:35:10|99.32|99.28|99.36|99.28|99.38|99.34|99.32|99.26|15493
1613489720000|2021-02-16 15:35:20|99.34|99.26|99.34|99.26|99.34|99.26|99.34|99.24|20163
1613489730000|2021-02-16 15:35:30|99.32|99.28|99.32|99.26|99.32|99.3|99.32|99.24|2913
1613489740000|2021-02-16 15:35:40|99.3|99.24|99.36|99.28|99.36|99.28|99.3|99.22|7030
1613489750000|2021-02-16 15:35:50|99.34|99.26|99.34|99.26|99.36|99.26|99.34|99.24|3313
1613489760000|2021-02-16 15:36:00|99.32|99.24|99.34|99.28|99.34|99.28|99.32|99.22|6965
1613489770000|2021-02-16 15:36:10|||||||||20154
1613489780000|2021-02-16 15:36:20|99.32|99.3|99.36|99.3|99.36|99.3|99.32|99.28|28007
1613489800000|2021-02-16 15:36:40|99.38|99.32|99.4|99.36|99.4|99.38|99.38|99.32|9490
1613489810000|2021-02-16 15:36:50|99.42|99.38|99.46|99.4|99.5|99.42|99.42|99.38|8155
1613489820000|2021-02-16 15:37:00|||||||||250
1613489830000|2021-02-16 15:37:10||99.38||99.4||99.4||99.38|49073
1613489840000|2021-02-16 15:37:20|99.44|99.38|99.38|99.3|99.44|99.38|99.38|99.3|9678
1613489850000|2021-02-16 15:37:30|99.4|99.32|99.36|99.26|99.44|99.4|99.34|99.24|50130
1613489860000|2021-02-16 15:37:40|99.24|99.24|99.24|99.16|99.36|99.24|99.22|99.14|28696
1613489870000|2021-02-16 15:37:50|99.22|99.14|99.2|99.16|99.22|99.16|99.18|99.12|9447
1613489880000|2021-02-16 15:38:00|99.18|99.12|99.36|99.28|99.36|99.28|99.18|99.12|21832
1613489890000|2021-02-16 15:38:10|99.34|99.3|99.34|99.24|99.34|99.3|99.3|99.22|19068
1613489900000|2021-02-16 15:38:20|99.32|99.26|99.32|99.24|99.32|99.26|99.32|99.24|5025
1613489910000|2021-02-16 15:38:30|99.3|99.26|99.36|99.28|99.36|99.3|99.28|99.2|32541
1613489930000|2021-02-16 15:38:50|99.34|99.26|99.32|99.24|99.34|99.26|99.32|99.22|12830
1613489940000|2021-02-16 15:39:00|||||||||8541
1613489950000|2021-02-16 15:39:10|99.3|99.2|99.28|99.24|99.3|99.24|99.28|99.2|10559
1613489960000|2021-02-16 15:39:20|99.3|99.26|99.36|99.26|99.36|99.26|99.3|99.26|1803
1613489970000|2021-02-16 15:39:30|99.38|99.28|99.38|99.3|99.42|99.3|99.38|99.28|10333
1613489980000|2021-02-16 15:39:40|||||||||3877
1613489990000|2021-02-16 15:39:50|99.4|99.38|99.48|99.44|99.5|99.44|99.38|99.3|22986
1613490000000|2021-02-16 15:40:00|99.5|99.42|99.5|99.42|99.5|99.46|99.46|99.36|33626
1613490010000|2021-02-16 15:40:10|99.48|99.38|99.46|99.36|99.48|99.4|99.46|99.34|15653
1613490020000|2021-02-16 15:40:20|99.48|99.38|99.58|99.48|99.6|99.52|99.48|99.38|96183
1613490030000|2021-02-16 15:40:30|||||||||2047
1613490040000|2021-02-16 15:40:40|||||||||5283
1613490060000|2021-02-16 15:41:00|99.5|99.46|99.54|99.46|99.56|99.46|99.5|99.44|6416
1613490070000|2021-02-16 15:41:10|||||||||10166
1613490080000|2021-02-16 15:41:20|99.56|99.48|99.58|99.5|99.58|99.5|99.56|99.48|756
1613490090000|2021-02-16 15:41:30|||||||||9000
1613490100000|2021-02-16 15:41:40|99.6|99.58|99.6|99.54|99.6|99.58|99.58|99.5|9401
1613490110000|2021-02-16 15:41:50||99.52||99.54||99.54||99.52|54
1613490120000|2021-02-16 15:42:00||99.52||99.52||99.54||99.52|24098
1613490130000|2021-02-16 15:42:10|99.58|99.5|99.4|99.32|99.58|99.54|99.4|99.3|63609
1613490150000|2021-02-16 15:42:30|99.42|99.34|99.42|99.36|99.42|99.36|99.4|99.34|17406
1613490160000|2021-02-16 15:42:40|99.4|99.34|99.42|99.34|99.42|99.34|99.4|99.3|186
1613490170000|2021-02-16 15:42:50|99.4||99.4||99.4||99.4||3586
1613490180000|2021-02-16 15:43:00|99.38|99.3|99.4|99.34|99.42|99.36|99.36|99.3|14847
1613490190000|2021-02-16 15:43:10|99.42|99.36|99.46|99.38|99.46|99.4|99.4|99.36|37730
1613490200000|2021-02-16 15:43:20|99.44|99.36|99.4|99.34|99.44|99.38|99.4|99.3|12860
1613490210000|2021-02-16 15:43:30||99.32||99.3||99.32||99.3|1573
1613490220000|2021-02-16 15:43:40|||||||||5366
1613490230000|2021-02-16 15:43:50|99.36|99.28|99.4|99.32|99.42|99.36|99.34|99.24|6099
1613490240000|2021-02-16 15:44:00||99.3||99.32||99.32||99.3|9115
1613490250000|2021-02-16 15:44:10|||||||||2132
1613490260000|2021-02-16 15:44:20|99.38|99.3|99.36|99.28|99.38|99.3|99.36|99.26|3521
1613490280000|2021-02-16 15:44:40|||||||||390
1613490290000|2021-02-16 15:44:50|||||||||3395
1613490300000|2021-02-16 15:45:00|99.32|99.26|99.4|99.34|99.42|99.36|99.3|99.22|21757
1613490310000|2021-02-16 15:45:10||99.36||99.36||99.36||99.36|996
1613490320000|2021-02-16 15:45:20|99.42|99.4|99.34|99.24|99.42|99.4|99.34|99.22|7342
1613490330000|2021-02-16 15:45:30||99.22||99.24||99.24||99.22|37
1613490340000|2021-02-16 15:45:40|||||||||1495
1613490350000|2021-02-16 15:45:50|||||||||3150
1613490360000|2021-02-16 15:46:00|||||||||7046
1613490370000|2021-02-16 15:46:10|||||||||3929
1613490380000|2021-02-16 15:46:20|99.4|99.26|99.4|99.3|99.42|99.3|99.38|99.26|8817
1613490390000|2021-02-16 15:46:30|99.38|99.28|99.36|99.28|99.38|99.28|99.32|99.22|20300
1613490400000|2021-02-16 15:46:40|99.38||99.36||99.38||99.36||510
1613490410000|2021-02-16 15:46:50|99.38|99.3|99.38|99.3|99.4|99.32|99.36|99.28|4258
1613490420000|2021-02-16 15:47:00|99.36|99.28|99.38|99.28|99.38|99.28|99.36|99.26|1851
1613490430000|2021-02-16 15:47:10|99.36||99.34||99.36||99.34||2469
1613490440000|2021-02-16 15:47:20|99.32|99.26|99.34|99.26|99.34|99.28|99.28|99.2|16040
1613490460000|2021-02-16 15:47:40|99.32|99.24|99.34|99.26|99.36|99.26|99.24|99.16|26658
1613490470000|2021-02-16 15:47:50|99.32|99.24|99.28|99.22|99.32|99.24|99.28|99.2|8425
1613490480000|2021-02-16 15:48:00|99.26|99.2|99.34|99.28|99.36|99.34|99.24|99.18|18363
1613490490000|2021-02-16 15:48:10|99.36|99.3|99.4|99.36|99.4|99.36|99.34|99.3|3106
1613490500000|2021-02-16 15:48:20||99.34||99.34||99.34||99.32|10808
1613490510000|2021-02-16 15:48:30|99.38|99.32|99.38|99.3|99.4|99.32|99.38|99.3|4811
1613490520000|2021-02-16 15:48:40|99.36||99.36||99.36||99.36||5359
1613490530000|2021-02-16 15:48:50|99.34||99.34||99.34||99.34||3035
1613490540000|2021-02-16 15:49:00|99.26|99.26|99.32|99.26|99.36|99.28|99.24|99.2|79472
1613490550000|2021-02-16 15:49:10|99.26|99.24|99.34|99.26|99.34|99.26|99.24|99.18|52780
1613490560000|2021-02-16 15:49:20|99.36|99.28|99.3|99.26|99.36|99.28|99.3|99.26|21136
1613490570000|2021-02-16 15:49:30|99.32|99.24|99.32|99.26|99.32|99.26|99.3|99.24|14923
1613490580000|2021-02-16 15:49:40|99.34|99.32|99.36|99.28|99.36|99.32|99.32|99.26|7226
1613490590000|2021-02-16 15:49:50|99.38|99.36|99.38|99.28|99.4|99.36|99.34|99.28|13137
1613490600000|2021-02-16 15:50:00||99.3||99.3||99.32||99.3|4523
1613490610000|2021-02-16 15:50:10|99.36|99.28|99.34|99.28|99.38|99.28|99.34|99.28|115
1613490620000|2021-02-16 15:50:20|99.32|99.24|99.38|99.32|99.38|99.32|99.32|99.24|14332
1613490630000|2021-02-16 15:50:30|||||||||90
1613490640000|2021-02-16 15:50:40|||||||||288
1613490650000|2021-02-16 15:50:50|99.4|99.34|99.4|99.32|99.44|99.36|99.4|99.32|25519
1613490660000|2021-02-16 15:51:00|99.38|99.3|99.28|99.18|99.38|99.3|99.28|99.18|33189
1613490670000|2021-02-16 15:51:10|99.3|99.2|99.3|99.22|99.3|99.22|99.28|99.2|20149
1613490680000|2021-02-16 15:51:20|||||||||4999
1613490690000|2021-02-16 15:51:30|99.36||99.32||99.36||99.3||2536
1613490710000|2021-02-16 15:51:50|99.3|99.2|99.3|99.24|99.3|99.24|99.28|99.2|22691
1613490720000|2021-02-16 15:52:00|99.28|99.22|99.22|99.18|99.3|99.24|99.2|99.14|55429
1613490730000|2021-02-16 15:52:10|||||||||1737
1613490740000|2021-02-16 15:52:20|||||||||115
1613490750000|2021-02-16 15:52:30|||||||||10098
1613490760000|2021-02-16 15:52:40|99.24|99.16|99.34|99.24|99.34|99.24|99.24|99.16|60453
1613490770000|2021-02-16 15:52:50|99.32|99.22|99.38|99.32|99.38|99.32|99.3|99.2|64275
1613490780000|2021-02-16 15:53:00|99.42||99.44||99.44||99.42||8845
1613490790000|2021-02-16 15:53:10|99.42|99.34|99.42|99.34|99.42|99.36|99.4|99.34|7746
1613490800000|2021-02-16 15:53:20|99.4|99.36|99.4|99.34|99.4|99.36|99.4|99.34|4361
1613490810000|2021-02-16 15:53:30|99.34|99.32|99.36|99.3|99.38|99.32|99.34|99.28|63543
1613490820000|2021-02-16 15:53:40|99.38|99.32|99.44|99.32|99.44|99.32|99.38|99.32|6513
1613490830000|2021-02-16 15:53:50||99.34||99.36||99.36||99.34|26
1613490850000|2021-02-16 15:54:10|99.5|99.38|99.5|99.44|99.5|99.44|99.48|99.38|10438
1613490860000|2021-02-16 15:54:20|99.48|99.4|99.48|99.4|99.5|99.42|99.46|99.4|25849
1613490870000|2021-02-16 15:54:30||99.44||99.4||99.44||99.4|28242
1613490880000|2021-02-16 15:54:40|99.46|99.38|99.46|99.4|99.46|99.4|99.44|99.38|171
1613490890000|2021-02-16 15:54:50|99.48|99.42|99.48|99.42|99.48|99.42|99.48|99.42|2370
1613490900000|2021-02-16 15:55:00|99.46|99.4|99.46|99.4|99.46|99.4|99.46|99.4|10822
1613490910000|2021-02-16 15:55:10|99.48|99.42|99.48|99.42|99.48|99.42|99.48|99.42|12055
1613490920000|2021-02-16 15:55:20|99.46|99.4|99.44|99.36|99.5|99.44|99.42|99.36|31882
1613490930000|2021-02-16 15:55:30|99.46|99.38|99.46|99.38|99.5|99.48|99.46|99.36|12654
1613490940000|2021-02-16 15:55:40||99.36||99.38||99.38||99.36|925
1613490960000|2021-02-16 15:56:00|99.48|99.4|99.48|99.4|99.5|99.48|99.46|99.38|21640
1613490970000|2021-02-16 15:56:10|99.46|99.38|99.44|99.38|99.46|99.38|99.44|99.38|4197
1613490980000|2021-02-16 15:56:20|99.48|99.4|99.48|99.4|99.48|99.4|99.48|99.4|2360
1613490990000|2021-02-16 15:56:30|99.5|99.42|99.5|99.42|99.5|99.44|99.5|99.4|1102
1613491000000|2021-02-16 15:56:40|99.48|99.4|99.5|99.4|99.5|99.4|99.48|99.4|47306
1613491010000|2021-02-16 15:56:50|99.48||99.48||99.5||99.48||4564
1613491020000|2021-02-16 15:57:00|||||||||978
1613491030000|2021-02-16 15:57:10|99.5|99.42|99.48|99.4|99.5|99.46|99.48|99.4|17048
1613491040000|2021-02-16 15:57:20|99.44|99.42|99.44|99.4|99.48|99.42|99.44|99.4|2658
1613491050000|2021-02-16 15:57:30|99.46|99.42|99.48|99.4|99.48|99.42|99.46|99.4|13873
1613491060000|2021-02-16 15:57:40|||||||||29176
1613491070000|2021-02-16 15:57:50|99.46|99.42|99.46|99.4|99.46|99.42|99.46|99.4|26326
1613491090000|2021-02-16 15:58:10|||||||||977
1613491100000|2021-02-16 15:58:20|||||||||988
1613491110000|2021-02-16 15:58:30|99.44|99.42|99.46|99.4|99.46|99.42|99.44|99.4|16129
1613491130000|2021-02-16 15:58:50|99.44|99.38|99.48|99.4|99.48|99.4|99.42|99.38|15189
1613491140000|2021-02-16 15:59:00|99.46|99.42|99.48|99.4|99.48|99.42|99.44|99.38|5953
1613491150000|2021-02-16 15:59:10|99.46|99.38|99.46|99.38|99.46|99.38|99.46|99.38|0
1613491160000|2021-02-16 15:59:20||99.4||99.4||99.4||99.4|1594
1613491170000|2021-02-16 15:59:30|99.48|99.38|99.48|99.44|99.48|99.44|99.48|99.38|2295
1613491180000|2021-02-16 15:59:40|99.5|99.46|99.58|99.52|99.58|99.52|99.5|99.46|77584
1613491190000|2021-02-16 15:59:50|99.56|99.5|99.56|99.5|99.56|99.5|99.54|99.5|36569
1613491200000|2021-02-16 16:00:00|99.5|99.48|99.48|99.4|99.5|99.48|99.48|99.4|12022
1613491210000|2021-02-16 16:00:10||99.42||99.42||99.44||99.4|1459
1613491220000|2021-02-16 16:00:20|99.5|99.4|99.5|99.44|99.5|99.48|99.48|99.4|11625
1613491240000|2021-02-16 16:00:40||99.42||99.44||99.44||99.42|6210
1613491250000|2021-02-16 16:00:50|99.52|99.46|99.54|99.5|99.56|99.5|99.52|99.46|23050
1613491260000|2021-02-16 16:01:00|99.56|99.52|99.6|99.56|99.6|99.56|99.56|99.52|57304
1613491270000|2021-02-16 16:01:10|99.62|99.58|99.66|99.62|99.68|99.64|99.6|99.58|83824
1613491280000|2021-02-16 16:01:20|99.68||99.68||99.68||99.68||3543
1613491290000|2021-02-16 16:01:30|99.66|99.58|99.64|99.58|99.66|99.58|99.64|99.58|6688
1613491300000|2021-02-16 16:01:40|99.62|99.56|99.62|99.56|99.64|99.56|99.62|99.54|2148
1613491310000|2021-02-16 16:01:50|99.64|99.58|99.64|99.56|99.64|99.58|99.64|99.56|9255
1613491320000|2021-02-16 16:02:00|99.62|99.54|99.62|99.56|99.64|99.56|99.6|99.54|16858
1613491330000|2021-02-16 16:02:10||99.58||99.56||99.58||99.56|3000
1613491340000|2021-02-16 16:02:20|99.6|99.58|99.58|99.52|99.6|99.58|99.58|99.52|4440
1613491350000|2021-02-16 16:02:30|99.6||99.58||99.6||99.58||10
1613491360000|2021-02-16 16:02:40|99.6|99.54|99.6|99.54|99.62|99.54|99.6|99.54|38965
1613491370000|2021-02-16 16:02:50|||||||||502
1613491380000|2021-02-16 16:03:00|99.56|99.52|99.62|99.56|99.62|99.56|99.56|99.52|11224
1613491390000|2021-02-16 16:03:10|99.6|99.54|99.6|99.56|99.6|99.56|99.6|99.54|10020
1613491400000|2021-02-16 16:03:20|99.62|99.58|99.7|99.66|99.7|99.66|99.62|99.58|26241
1613491410000|2021-02-16 16:03:30|99.68|99.64|99.66|99.6|99.68|99.66|99.66|99.6|12165
1613491430000|2021-02-16 16:03:50|99.64|99.56|99.64|99.56|99.64|99.56|99.64|99.54|5487
1613491440000|2021-02-16 16:04:00|99.66|99.58|99.64|99.56|99.66|99.6|99.64|99.56|7862
1613491450000|2021-02-16 16:04:10|99.62|99.58|99.62|99.54|99.62|99.6|99.62|99.52|6054
1613491460000|2021-02-16 16:04:20|99.64|99.56|99.64|99.58|99.64|99.62|99.62|99.54|66609
1613491470000|2021-02-16 16:04:30|99.66|99.56|99.78|99.72|99.8|99.74|99.66|99.54|51909
1613491480000|2021-02-16 16:04:40|||||||||19752
1613491490000|2021-02-16 16:04:50|99.8|99.74|99.84|99.78|99.9|99.84|99.78|99.7|392643
1613491500000|2021-02-16 16:05:00|99.82|99.76|99.8|99.76|99.82|99.76|99.78|99.72|12308
1613491510000|2021-02-16 16:05:10|99.78|99.72|99.84|99.78|99.84|99.78|99.78|99.72|21789
1613491520000|2021-02-16 16:05:20|99.8|99.76|99.84|99.78|99.84|99.78|99.78|99.72|45287
1613491530000|2021-02-16 16:05:30|99.82|99.8|99.84|99.8|99.84|99.8|99.82|99.8|2625
1613491540000|2021-02-16 16:05:40|99.86|99.82|99.88|99.82|99.9|99.86|99.82|99.68|83403
1613491550000|2021-02-16 16:05:50|99.9|99.9|99.9|99.84|99.92|99.9|99.88|99.82|117719
1613491560000|2021-02-16 16:06:00|99.88|99.82|99.92|99.86|99.92|99.86|99.86|99.82|29743
1613491570000|2021-02-16 16:06:10|99.9|99.84|99.92|99.84|99.92|99.86|99.9|99.84|38567
1613491580000|2021-02-16 16:06:20|99.94|99.86|99.98|99.9|99.98|99.94|99.94|99.84|112347
1613491590000|2021-02-16 16:06:30|99.96||99.98||99.98||99.96||1046
1613491600000|2021-02-16 16:06:40|99.96|99.92|100.15|100.05|100.2|100.05|99.96|99.92|255734
1613491610000|2021-02-16 16:06:50|100.2||100.15||100.2||100.15||18800
1613491620000|2021-02-16 16:07:00|100.2|100.1|100.15|100.05|100.2|100.1|100.15|100.05|12863
1613491630000|2021-02-16 16:07:10|||||||||496
1613491640000|2021-02-16 16:07:20|100.1|100|100.1|100.05|100.1|100.05|100.1|100|17562
1613491650000|2021-02-16 16:07:30|||||||||12000
1613491660000|2021-02-16 16:07:40|100.15|100.1|100.05|100|100.15|100.1|100.05|100|65749
1613491670000|2021-02-16 16:07:50|100.1|99.98|100.1|100.05|100.15|100.05|100.1|99.98|153359
1613491680000|2021-02-16 16:08:00|||||||||14887
1613491690000|2021-02-16 16:08:10|100.15|100.1|100.15|100.05|100.15|100.1|100.1|99.98|134558
1613491700000|2021-02-16 16:08:20|100.1||100.15||100.15||100.1||1275
1613491710000|2021-02-16 16:08:30|100.1|100|100.1|100|100.1|100.05|100.05|100|30274
1613491720000|2021-02-16 16:08:40|||||||||11671
1613491730000|2021-02-16 16:08:50|100.05|99.98|100.1|100|100.1|100|100.05|99.98|30729
1613491740000|2021-02-16 16:09:00|100.15|100.05|100.15|100.1|100.15|100.1|100.1|100.05|8593
1613491750000|2021-02-16 16:09:10|100.1|100.05|100.1|100.05|100.15|100.05|100.1|100.05|18812
1613491760000|2021-02-16 16:09:20|100.15||100.1||100.15||100.1||16958
1613491770000|2021-02-16 16:09:30|100.05|100|100.05|100|100.05|100|100.05|99.98|100233
1613491780000|2021-02-16 16:09:40||99.98||99.96||99.98||99.94|11832
1613491790000|2021-02-16 16:09:50|||||||||30741
1613491810000|2021-02-16 16:10:10|100|99.92|100.05|99.96|100.1|100|99.96|99.9|40286
1613491820000|2021-02-16 16:10:20|100.1|100|100.1|100.05|100.1|100.05|100.05|100|22780
1613491830000|2021-02-16 16:10:30|||||||||50368
1613491840000|2021-02-16 16:10:40|100.05|100|100.05|99.96|100.05|100|100.05|99.96|26613
1613491850000|2021-02-16 16:10:50|||||||||39
1613491870000|2021-02-16 16:11:10||100||99.96||100||99.96|3040
1613491880000|2021-02-16 16:11:20||99.94||99.94||99.94||99.92|3161
1613491890000|2021-02-16 16:11:30|100|99.96|99.84|99.82|100.05|100|99.84|99.82|60582
1613491900000|2021-02-16 16:11:40|99.82|99.78|99.8|99.72|99.82|99.78|99.8|99.72|20707
1613491910000|2021-02-16 16:11:50|99.78|99.7|99.74|99.68|99.78|99.7|99.72|99.66|3396
1613491920000|2021-02-16 16:12:00|99.72|99.66|99.74|99.7|99.76|99.7|99.72|99.66|4190
1613491930000|2021-02-16 16:12:10|99.76|99.76|99.9|99.82|99.94|99.84|99.76|99.76|39363
1613491940000|2021-02-16 16:12:20|99.88|99.8|99.86|99.78|99.88|99.8|99.84|99.78|6231
1613491950000|2021-02-16 16:12:30|99.88|99.8|99.92|99.82|99.92|99.84|99.84|99.8|8826
1613491960000|2021-02-16 16:12:40|99.9|99.8|99.88|99.8|99.9|99.8|99.88|99.78|2799
1613491970000|2021-02-16 16:12:50|99.86|99.76|99.8|99.7|99.86|99.76|99.8|99.7|1987
1613491980000|2021-02-16 16:13:00|99.82|99.72|99.78|99.7|99.82|99.76|99.78|99.7|4985
1613491990000|2021-02-16 16:13:10|99.76|99.68|99.74|99.66|99.76|99.68|99.74|99.66|4385
1613492000000|2021-02-16 16:13:20|99.72|99.64|99.72|99.66|99.74|99.66|99.68|99.64|16266
1613492010000|2021-02-16 16:13:30|99.74|99.68|99.78|99.72|99.78|99.72|99.74|99.68|22422
1613492020000|2021-02-16 16:13:40|99.76|99.7|99.76|99.66|99.76|99.7|99.7|99.66|27578
1613492030000|2021-02-16 16:13:50|99.7|99.7|99.76|99.66|99.76|99.7|99.7|99.66|31677
1613492040000|2021-02-16 16:14:00|||||||||22219
1613492050000|2021-02-16 16:14:10|99.74|99.64|99.76|99.7|99.76|99.7|99.68|99.62|42879
1613492060000|2021-02-16 16:14:20||99.68||99.7||99.7||99.68|19384
1613492070000|2021-02-16 16:14:30|99.78|99.72|99.84|99.76|99.84|99.76|99.78|99.72|1464
1613492080000|2021-02-16 16:14:40|99.86|99.84|99.96|99.88|99.98|99.88|99.86|99.8|37761
1613492090000|2021-02-16 16:14:50|99.94||99.94||99.96||99.94||1430
1613492100000|2021-02-16 16:15:00|99.96|99.9|100|99.94|100|99.96|99.96|99.88|32102
1613492110000|2021-02-16 16:15:10|99.98|99.92|100.05|99.96|100.05|100|99.98|99.92|49300
1613492120000|2021-02-16 16:15:20|||||||||2000
1613492130000|2021-02-16 16:15:30|100.1|99.98|100.1|100|100.1|100.05|100.1|99.98|18925
1613492160000|2021-02-16 16:16:00||100.05||100||100.05||100|10864
1613492170000|2021-02-16 16:16:10|100.05|99.98|100.05|100|100.05|100|100.05|99.98|25557
1613492180000|2021-02-16 16:16:20|||||||||1500
1613492190000|2021-02-16 16:16:30|100.1|100.05|100.1|100|100.1|100.05|100.05|100|8893
1613492200000|2021-02-16 16:16:40|||||||||2247
1613492210000|2021-02-16 16:16:50|||||||||8853
1613492220000|2021-02-16 16:17:00|100.05|99.98|100.05|99.96|100.05|100|100.05|99.96|30696
1613492250000|2021-02-16 16:17:30|100|99.98|100.05|99.98|100.05|100|100|99.96|4475
1613492260000|2021-02-16 16:17:40|100|99.96|100|99.94|100.05|99.98|99.96|99.94|53408
1613492270000|2021-02-16 16:17:50|99.98|99.92|99.94|99.9|99.98|99.94|99.92|99.9|113500
1613492280000|2021-02-16 16:18:00|99.92|99.88|99.82|99.78|99.92|99.88|99.76|99.72|55551
1613492290000|2021-02-16 16:18:10|99.84|99.8|99.82|99.76|99.9|99.84|99.82|99.76|13450
1613492300000|2021-02-16 16:18:20|99.8|99.74|99.82|99.76|99.84|99.76|99.8|99.74|1266
1613492310000|2021-02-16 16:18:30|99.84|99.78|99.94|99.88|99.94|99.88|99.84|99.78|32978
1613492320000|2021-02-16 16:18:40|99.96|99.9|100.05|99.94|100.05|99.96|99.96|99.9|26030
1613492330000|2021-02-16 16:18:50|100.1|99.96|100.05|99.96|100.1|100|100.05|99.96|14526
1613492340000|2021-02-16 16:19:00||99.98||99.98||99.98||99.98|245
1613492350000|2021-02-16 16:19:10|100.1|100|100.1|100|100.1|100|100.1|99.98|4424
1613492360000|2021-02-16 16:19:20|100|100.05|100.1|100|100.1|100.05|100|99.98|34535
1613492370000|2021-02-16 16:19:30|||||||||500
1613492380000|2021-02-16 16:19:40|100.05|99.98|100.05|99.98|100.05|99.98|100.05|99.98|11402
1613492390000|2021-02-16 16:19:50|||||||||12759
1613492400000|2021-02-16 16:20:00|||||||||5293
1613492410000|2021-02-16 16:20:10|||||||||9944
1613492420000|2021-02-16 16:20:20||100||99.98||100||99.98|7354
1613492430000|2021-02-16 16:20:30||100||100||100||100|11
1613492440000|2021-02-16 16:20:40|100.1||100.1||100.1||100.1||15993
1613492450000|2021-02-16 16:20:50||100.05||100.05||100.05||100|25349
1613492460000|2021-02-16 16:21:00||100||100||100||100|12044
1613492470000|2021-02-16 16:21:10|100.05||100.05||100.1||100.05||6572
1613492480000|2021-02-16 16:21:20|||||||||11662
1613492490000|2021-02-16 16:21:30|||||||||5255
1613492500000|2021-02-16 16:21:40|100.1|100.05|100.1|100|100.15|100.1|100.1|100|39439
1613492510000|2021-02-16 16:21:50|100.05|100.05|100.1|100|100.1|100.05|100.05|100|14957
1613492520000|2021-02-16 16:22:00|100.05|100.05|100.05|100|100.05|100.05|100.05|100|49523
1613492530000|2021-02-16 16:22:10|100.1|100.05|100.1|100|100.1|100.05|100.1|100|33932
1613492540000|2021-02-16 16:22:20|||||||||5250
1613492550000|2021-02-16 16:22:30|||||||||6913
1613492560000|2021-02-16 16:22:40|100.05||100.05||100.05||100.05||16327
1613492570000|2021-02-16 16:22:50|||||||||6980
1613492580000|2021-02-16 16:23:00|||||||||11150
1613492590000|2021-02-16 16:23:10||99.98||99.98||100||99.98|44663
1613492600000|2021-02-16 16:23:20|||||||||3442
1613492610000|2021-02-16 16:23:30|100|99.96|100.05|99.98|100.05|100|100|99.96|95171
1613492620000|2021-02-16 16:23:40|||||||||1272
1613492640000|2021-02-16 16:24:00|||||||||8031
1613492650000|2021-02-16 16:24:10|||||||||3310
1613492660000|2021-02-16 16:24:20|100|99.96|100|99.96|100.05|99.98|100|99.96|27453
1613492670000|2021-02-16 16:24:30|100.05|99.98|100.05|99.98|100.05|99.98|100.05|99.98|6729
1613492680000|2021-02-16 16:24:40|||||||||1499
1613492690000|2021-02-16 16:24:50|100.1|100|100.1|100.05|100.1|100.05|100.1|100|16461
1613492700000|2021-02-16 16:25:00|100.05|100|100.05|99.98|100.05|100|100.05|99.98|16275
1613492710000|2021-02-16 16:25:10||100||100||100||100|4337
1613492720000|2021-02-16 16:25:20|100.1|100.05|100.05|100|100.1|100.05|100.05|100|19313
1613492730000|2021-02-16 16:25:30|||||||||4500
1613492740000|2021-02-16 16:25:40|100.1|100.05|100.1|100.05|100.15|100.05|100.1|100|24741
1613492750000|2021-02-16 16:25:50||100||100||100||100|14710
1613492760000|2021-02-16 16:26:00|100.05|100.05|100.1|100|100.1|100.05|100.05|100|5014
1613492770000|2021-02-16 16:26:10|||||||||2490
1613492780000|2021-02-16 16:26:20||100.05||100.05||100.05||100|9812
1613492790000|2021-02-16 16:26:30|100.15|100.1|100.2|100.1|100.2|100.15|100.15|100.1|32399
1613492800000|2021-02-16 16:26:40|100.15|100.15|100.2|100.1|100.2|100.15|100.15|100.1|41561
1613492810000|2021-02-16 16:26:50|100.15||100.2||100.2||100.15||14576
1613492820000|2021-02-16 16:27:00|100.25|100.15|100.2|100.1|100.25|100.2|100.2|100.1|32938
1613492830000|2021-02-16 16:27:10|100.25|100.15|100.2|100.1|100.25|100.2|100.2|100.1|80246
1613492850000|2021-02-16 16:27:30||100.15||100.15||100.15||100.1|8760
1613492860000|2021-02-16 16:27:40|100.15|100.1|100.25|100.15|100.25|100.15|100.15|100.1|7108
1613492870000|2021-02-16 16:27:50|100.2||100.25||100.25||100.2||92484
1613492880000|2021-02-16 16:28:00|100.2|100.2|100.15|100.1|100.2|100.2|100.15|100.1|24171
1613492890000|2021-02-16 16:28:10|100.1|100.05|100.15|100.05|100.15|100.05|100.1|100.05|56813
1613492900000|2021-02-16 16:28:20|100.1|100.1|100.1|100.05|100.15|100.1|100.1|100|65693
1613492910000|2021-02-16 16:28:30||100||100||100||100|1209
1613492920000|2021-02-16 16:28:40|100.05|99.98|100.05|99.98|100.1|100|100.05|99.98|8755
1613492930000|2021-02-16 16:28:50|||||||||23523
1613492940000|2021-02-16 16:29:00|100|99.96|100.1|100.05|100.1|100.05|100|99.94|81640
1613492950000|2021-02-16 16:29:10|100.05|100|100.05|99.96|100.15|100.1|99.98|99.96|62347
1613492960000|2021-02-16 16:29:20|100.1|99.94|100.05|99.94|100.1|100.05|100.05|99.94|11651
1613492970000|2021-02-16 16:29:30|||||||||55390
1613492980000|2021-02-16 16:29:40|100|100|100.05|99.96|100.05|100|100|99.94|4017
1613492990000|2021-02-16 16:29:50|100.1|99.98|100.15|100|100.15|100|100.1|99.98|66404
1613548800000|2021-02-17 08:00:00|102.8|102.45|102.85|102.55|102.85|102.8|102.8|102.4|5411
1613548810000|2021-02-17 08:00:10|102.8|102.5|102.5|102.2|102.8|102.5|102.45|102.1|43370
1613548820000|2021-02-17 08:00:20|102.55|102.15|102.5|102.15|102.7|102.2|102.5|102.15|104259
1613548830000|2021-02-17 08:00:30|102.7|102.2|102.65|102.15|102.7|102.2|102.65|102.15|28023
1613548840000|2021-02-17 08:00:40|102.6|102.2|102.45|102.1|102.6|102.3|102.45|102.1|76710
1613548850000|2021-02-17 08:00:50|102.4|102.15|102.45|102.05|102.55|102.15|102|101.95|201208
1613548860000|2021-02-17 08:01:00|102.6|102.4|102.55|102.1|102.6|102.4|102.55|102.05|27494
1613548870000|2021-02-17 08:01:10|102.6|102.15|102.6|102.2|102.65|102.2|102.6|102.15|21486
1613548880000|2021-02-17 08:01:20|102.65|102.15|102.65|102.3|102.65|102.3|102.65|102.15|22840
1613548890000|2021-02-17 08:01:30|102.6|102.15|102.5|102.05|102.6|102.3|102.5|102|90165
1613548900000|2021-02-17 08:01:40|||||||||7647
1613548910000|2021-02-17 08:01:50|102|102.1|102.2|101.9|102.45|102.1|102|101.9|57552
1613548920000|2021-02-17 08:02:00|102.3|102.05|102.45|102.25|102.6|102.3|102.3|102.05|26820
1613548930000|2021-02-17 08:02:10|102.5||102.5||102.5||102.45||30918
1613548940000|2021-02-17 08:02:20|||||||||62094
1613548950000|2021-02-17 08:02:30|102.45|102.2|102.35|102.2|102.45|102.2|102.35|102.2|19208
1613548960000|2021-02-17 08:02:40|102.1|102.1|102.5|102.25|102.5|102.4|102.1|102.05|88912
1613548970000|2021-02-17 08:02:50|102.45|102.1|102.35|102.15|102.5|102.15|102.35|101.95|56533
1613548980000|2021-02-17 08:03:00|102.3|102.1|101.55|101.3|102.45|102.2|101.5|101.25|203081
1613548990000|2021-02-17 08:03:10|101.5|101.2|101.6|101.35|101.8|101.55|101.2|101.1|59088
1613549000000|2021-02-17 08:03:20||101.4||101.4||101.4||101.4|45282
1613549010000|2021-02-17 08:03:30|101.65|101.45|101.9|101.5|102.05|101.7|101.65|101.45|30210
1613549020000|2021-02-17 08:03:40|101.5|101.45|101.95|101.6|102.25|101.8|101.5|101.35|169051
1613549030000|2021-02-17 08:03:50|101.5|101.5|101.7|101.35|101.9|101.55|101.5|101.35|51762
1613549040000|2021-02-17 08:04:00||101.4||101.4||101.4||101.4|6366
1613549050000|2021-02-17 08:04:10|101.8|101.45|101.75|101.45|102|101.6|101.75|101.45|7360
1613549060000|2021-02-17 08:04:20|101.7|101.4|101.55|101.35|101.7|101.4|101.55|101.35|18482
1613549070000|2021-02-17 08:04:30|101.5|101.15|101.45|101.15|101.5|101.15|101.45|101.1|22041
1613549090000|2021-02-17 08:04:50|101.5|101.3|101.75|101.35|101.8|101.45|101.5|101.3|42104
1613549100000|2021-02-17 08:05:00||101.4||101.55||101.55||101.4|21496
1613549110000|2021-02-17 08:05:10|101.8|101.6|101.45|101.2|101.8|101.6|101.4|101.15|43201
1613549120000|2021-02-17 08:05:20|101.4|101.15|101.25|101.05|101.4|101.2|101.2|101.05|35055
1613549130000|2021-02-17 08:05:30|101.3|101.1|101.4|101.2|101.4|101.25|101.3|101.05|52592
1613549140000|2021-02-17 08:05:40|101.35|101.1|101.05|101|101.35|101.1|101|100.85|159535
1613549150000|2021-02-17 08:05:50|101|100.85|100.7|100.5|101|100.85|100.7|100.5|17184
1613549160000|2021-02-17 08:06:00|100.25|100.25|100.6|100.25|100.7|100.25|100.25|100.2|59527
1613549170000|2021-02-17 08:06:10|100.65||100.45||100.65||100.45||61253
1613549180000|2021-02-17 08:06:20|100.5|100.3|100.5|100.25|100.6|100.35|100.5|100.25|42027
1613549190000|2021-02-17 08:06:30|100.45|100.2|100.4|100.15|100.45|100.2|100.3|100.1|57579
1613549200000|2021-02-17 08:06:40|100.45|100.2|100.9|100.55|100.95|100.55|100.4|100.2|18587
1613549210000|2021-02-17 08:06:50|100.95|100.6|100.95|100.65|101|100.65|100.95|100.6|60526
1613549220000|2021-02-17 08:07:00|101.05|100.75|101.05|100.8|101.05|100.8|101.05|100.75|966
1613549230000|2021-02-17 08:07:10|101|100.75|100.9|100.55|101|100.75|100.8|100.4|47388
1613549240000|2021-02-17 08:07:20|100.95|100.6|101|100.65|101|100.65|100.95|100.6|15289
1613549250000|2021-02-17 08:07:30|100.9|100.7|101|100.75|101|100.75|100.9|100.7|10971
1613549260000|2021-02-17 08:07:40|101.1|100.8|101.05|100.8|101.3|101|101.05|100.75|14100
1613549270000|2021-02-17 08:07:50|101.15|100.9|101.15|100.95|101.2|100.95|101.15|100.9|307
1613549280000|2021-02-17 08:08:00||101||100.95||101||100.95|2942
1613549290000|2021-02-17 08:08:10|101.1|101.1|101.3|101.1|101.3|101.1|101.1|100.95|18508
1613549300000|2021-02-17 08:08:20|101.35|101.05|101.15|101|101.35|101.05|101.15|100.95|23985
1613549310000|2021-02-17 08:08:30|101.1|100.95|101.05|100.8|101.1|100.95|101|100.75|56191
1613549320000|2021-02-17 08:08:40|101.1|101.05|101.35|101.1|101.4|101.15|101.1|100.8|52831
1613549330000|2021-02-17 08:08:50|101.3|101.05|101.25|101.1|101.45|101.4|101.15|100.75|89556
1613549340000|2021-02-17 08:09:00|101.3|101.15|101.35|101.1|101.5|101.15|101.3|101.1|36231
1613549350000|2021-02-17 08:09:10||101.15||101.15||101.15||101.15|120
1613549360000|2021-02-17 08:09:20|101.3|101.1|101.2|101|101.3|101.1|101.2|101|20632
1613549370000|2021-02-17 08:09:30|101.15|100.95|101|100.75|101.15|100.95|101|100.65|13552
1613549380000|2021-02-17 08:09:40|100.95|100.7|100.95|100.7|100.95|100.75|100.95|100.7|3000
1613549390000|2021-02-17 08:09:50||100.75||100.75||100.75||100.75|11837
1613549400000|2021-02-17 08:10:00|100.9|100.7|100.9|100.75|100.9|100.75|100.9|100.7|1241
1613549410000|2021-02-17 08:10:10|||||||||2301
1613549420000|2021-02-17 08:10:20|100.85|100.7|101.3|101.05|101.3|101.05|100.85|100.7|53009
1613549430000|2021-02-17 08:10:30||101.1||101.15||101.15||101.1|17648
1613549440000|2021-02-17 08:10:40|101.25|101.1|101.25|101|101.25|101.15|101.25|101|30867
1613549450000|2021-02-17 08:10:50|101.2|101.05|101.2|101.05|101.2|101.05|101.15|101.05|1017
1613549460000|2021-02-17 08:11:00|101.15|101|101.1|101|101.15|101|101.05|100.95|12492
1613549470000|2021-02-17 08:11:10|||||||||1957
1613549480000|2021-02-17 08:11:20|||||||||2286
1613549490000|2021-02-17 08:11:30|||||||||2358
1613549500000|2021-02-17 08:11:40|101|100.95|100.9|100.75|101.25|101.1|100.9|100.7|43249
1613549510000|2021-02-17 08:11:50|100.85|100.7|100.75|100.5|100.85|100.7|100.6|100.5|25135
1613549520000|2021-02-17 08:12:00|100.7|100.45|100.6|100.45|100.7|100.45|100.5|100.45|10009
1613549530000|2021-02-17 08:12:10|100.65|100.5|100.7|100.5|100.75|100.55|100.6|100.5|22313
1613549540000|2021-02-17 08:12:20|100.75|100.55|100.85|100.6|100.95|100.75|100.7|100.55|10664
1613549550000|2021-02-17 08:12:30||100.65||100.7||100.7||100.65|9174
1613549560000|2021-02-17 08:12:40|100.8|100.65|100.75|100.5|100.9|100.65|100.75|100.5|4116
1613549570000|2021-02-17 08:12:50|100.7|100.55|100.75|100.5|100.75|100.55|100.65|100.5|6709
1613549580000|2021-02-17 08:13:00|100.65|100.55|100.8|100.55|100.85|100.55|100.65|100.55|5394
1613549590000|2021-02-17 08:13:10|100.85|100.6|100.85|100.65|100.85|100.65|100.85|100.6|28
1613549600000|2021-02-17 08:13:20|||||||||2400
1613549610000|2021-02-17 08:13:30|100.8|100.7|100.95|100.75|100.95|100.75|100.8|100.7|9668
1613549620000|2021-02-17 08:13:40|101|100.7|100.95|100.75|101.05|101|100.95|100.7|30819
1613549630000|2021-02-17 08:13:50||100.7||100.75||100.75||100.7|2347
1613549640000|2021-02-17 08:14:00|101|100.8|101.05|100.95|101.05|100.95|101|100.8|60645
1613549650000|2021-02-17 08:14:10|101.1|101|101.1|100.95|101.1|101|101.1|100.95|4460
1613549660000|2021-02-17 08:14:20|101|101|101.2|101.1|101.2|101.1|101|101|10023
1613549670000|2021-02-17 08:14:30|101.25|101.2|101.15|101|101.25|101.2|100.95|100.85|33609
1613549680000|2021-02-17 08:14:40|101.1||101.1||101.15||101.1||2883
1613549690000|2021-02-17 08:14:50|||||||||10815
1613549700000|2021-02-17 08:15:00|101.05|100.95|100.95|100.8|101.05|100.95|100.95|100.75|33511
1613549720000|2021-02-17 08:15:20|100.9|100.75|100.95|100.75|100.95|100.8|100.65|100.6|35484
1613549730000|2021-02-17 08:15:30|100.9|100.8|101.05|100.9|101.05|100.9|100.9|100.7|30238
1613549740000|2021-02-17 08:15:40|||||||||9883
1613549750000|2021-02-17 08:15:50|101||101||101||101||28973
1613549760000|2021-02-17 08:16:00|100.95|100.85|101.2|101|101.25|101.05|100.95|100.85|15505
1613549770000|2021-02-17 08:16:10||101.05||101.05||101.05||101.05|7862
1613549780000|2021-02-17 08:16:20|||||||||27489
1613549790000|2021-02-17 08:16:30|101.15|101|101.15|101|101.15|101|101.15|101|7181
1613549800000|2021-02-17 08:16:40|101.1|100.95|101|100.9|101.1|100.95|101|100.9|35221
1613549810000|2021-02-17 08:16:50|101.05|101|101.2|101.05|101.2|101.05|101|100.9|6922
1613549820000|2021-02-17 08:17:00|101.15|101|101.15|101|101.15|101|101.15|101|1747
1613549830000|2021-02-17 08:17:10|101.1|100.95|100.95|100.8|101.1|100.95|100.7|100.55|81990
1613549840000|2021-02-17 08:17:20||100.85||100.85||100.85||100.85|0
1613549850000|2021-02-17 08:17:30|100.9|100.8|100.85|100.7|100.9|100.8|100.85|100.65|13949
1613549860000|2021-02-17 08:17:40|100.9|100.75|100.95|100.85|100.95|100.85|100.9|100.75|9071
1613549870000|2021-02-17 08:17:50|100.9|100.8|100.95|100.8|100.95|100.8|100.9|100.8|1778
1613549880000|2021-02-17 08:18:00||100.85||100.85||100.85||100.85|3129
1613549890000|2021-02-17 08:18:10|100.9|100.8|100.95|100.85|101.05|100.9|100.85|100.75|66127
1613549900000|2021-02-17 08:18:20|100.9|100.8|101.15|101|101.15|101|100.85|100.7|42550
1613549910000|2021-02-17 08:18:30|101.25|101.1|101.25|101.1|101.25|101.15|101.25|101.1|494
1613549920000|2021-02-17 08:18:40|101.3|101.15|101.3|101.15|101.3|101.15|101.3|101.1|26199
1613549930000|2021-02-17 08:18:50|101.35|101.25|101.05|100.9|101.35|101.25|101|100.9|48508
1613549940000|2021-02-17 08:19:00|101|100.85|100.9|100.75|101|100.85|100.9|100.75|19663
1613549950000|2021-02-17 08:19:10|101|100.9|100.85|100.7|101|100.9|100.85|100.7|44080
1613549960000|2021-02-17 08:19:20|100.8|100.65|100.75|100.6|100.8|100.65|100.75|100.55|2500
1613549970000|2021-02-17 08:19:30|100.7|100.65|100.8|100.65|100.8|100.65|100.7|100.55|5720
1613549980000|2021-02-17 08:19:40|100.75||100.8||100.8||100.75||19936
1613549990000|2021-02-17 08:19:50|100.75|100.6|100.8|100.6|100.8|100.65|100.7|100.55|9328
1613550000000|2021-02-17 08:20:00|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.6|29808
1613550010000|2021-02-17 08:20:10|||||||||10000
1613550020000|2021-02-17 08:20:20|100.8|100.8|100.9|100.8|101|100.85|100.8|100.6|49066
1613550030000|2021-02-17 08:20:30|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.8|29963
1613550040000|2021-02-17 08:20:40|101|100.9|101|100.85|101.05|100.9|100.9|100.8|13882
1613550050000|2021-02-17 08:20:50|101.05|100.9|101.05|100.9|101.05|100.9|101.05|100.9|1321
1613550060000|2021-02-17 08:21:00|101|100.85|101|100.85|101.05|100.9|100.9|100.8|9895
1613550070000|2021-02-17 08:21:10|101.05|100.9|101|100.8|101.05|100.95|101|100.8|11224
1613550080000|2021-02-17 08:21:20|101.05|100.85|101.05|100.85|101.1|101|101.05|100.85|10232
1613550090000|2021-02-17 08:21:30|101.1|100.9|101|100.8|101.1|100.95|101|100.8|2901
1613550100000|2021-02-17 08:21:40||100.85||100.8||100.85||100.8|1322
1613550110000|2021-02-17 08:21:50|||||||||4998
1613550120000|2021-02-17 08:22:00|101.05|100.85|101.05|100.95|101.05|101|101.05|100.85|4870
1613550130000|2021-02-17 08:22:10|101.1|101|101.2|101.05|101.2|101.1|101.1|101|20706
1613550140000|2021-02-17 08:22:20|101.15|101.1|101.15|101|101.15|101.1|101.15|101|2036
1613550150000|2021-02-17 08:22:30|||||||||2205
1613550160000|2021-02-17 08:22:40|101.2|101.05|101.15|101.05|101.3|101.15|101.15|101.05|23289
1613550170000|2021-02-17 08:22:50|101.2|101.1|101.3|101.15|101.3|101.15|101.2|101.1|4562
1613550180000|2021-02-17 08:23:00|||||||||42865
1613550200000|2021-02-17 08:23:20|101.25|101.1|101.25|101.1|101.25|101.1|101.25|101.05|4873
1613550210000|2021-02-17 08:23:30|||||||||12755
1613550220000|2021-02-17 08:23:40|||||||||4200
1613550230000|2021-02-17 08:23:50|101.3|101.15|101.4|101.25|101.4|101.3|101.3|101.15|121065
1613550240000|2021-02-17 08:24:00|101.35||101.4||101.4||101.35||21986
1613550250000|2021-02-17 08:24:10|101.35|101.2|101.2|101.1|101.35|101.2|101.2|101.1|17153
1613550260000|2021-02-17 08:24:20|||||||||8652
1613550270000|2021-02-17 08:24:30|101.15|101.05|101.1|101.05|101.15|101.05|101.1|101.05|7906
1613550280000|2021-02-17 08:24:40|101.05|101|101.05|100.9|101.05|101|100.9|100.85|31692
1613550290000|2021-02-17 08:24:50|101.1|100.95|101.1|100.85|101.15|101.05|101.1|100.85|19218
1613550300000|2021-02-17 08:25:00|||||||||1100
1613550310000|2021-02-17 08:25:10|101.15|100.9|101.2|101.05|101.25|101.2|101.15|100.9|30866
1613550320000|2021-02-17 08:25:20|101.25|101.1|101.45|101.25|101.45|101.25|101.25|101.1|4157
1613550330000|2021-02-17 08:25:30||101.3||101.3||101.3||101.3|629
1613550340000|2021-02-17 08:25:40|101.5|101.35|101.55|101.4|101.6|101.45|101.5|101.35|18635
1613550350000|2021-02-17 08:25:50||101.35||101.35||101.35||101.3|2761
1613550360000|2021-02-17 08:26:00|101.6|101.4|101.8|101.6|101.8|101.7|101.6|101.4|15583
1613550370000|2021-02-17 08:26:10|101.85|101.65|101.8|101.65|101.9|101.85|101.75|101.6|26979
1613550380000|2021-02-17 08:26:20|101.75|101.7|101.75|101.5|101.75|101.7|101.6|101.5|41929
1613550390000|2021-02-17 08:26:30|101.7|101.45|101.65|101.45|101.7|101.45|101.45|101.35|25914
1613550400000|2021-02-17 08:26:40|||||||||500
1613550410000|2021-02-17 08:26:50|101.6||101.6||101.6||101.6||40918
1613550420000|2021-02-17 08:27:00|101.55|101.4|101.55|101.4|101.55|101.5|101.45|101.35|20574
1613550430000|2021-02-17 08:27:10|101.5|101.35|101.35|101.25|101.5|101.4|101.35|101.25|20852
1613550440000|2021-02-17 08:27:20|101.4|101.3|101.45|101.3|101.45|101.3|101.4|101.3|7009
1613550450000|2021-02-17 08:27:30|||||||||4504
1613550460000|2021-02-17 08:27:40|101.4|101.35|101.55|101.4|101.55|101.4|101.4|101.35|14063
1613550470000|2021-02-17 08:27:50|101.5|101.35|101.45|101.3|101.5|101.35|101.45|101.3|3020
1613550480000|2021-02-17 08:28:00|101.5|101.5|101.45|101.35|101.55|101.5|101.45|101.3|79928
1613550490000|2021-02-17 08:28:10|101.4|101.3|101.25|101.2|101.4|101.35|101.25|101.15|31808
1613550500000|2021-02-17 08:28:20|101.3|101.25|101.4|101.25|101.45|101.3|101.25|101.25|15577
1613550510000|2021-02-17 08:28:30|101.35|101.2|101.3|101.15|101.35|101.2|101.25|101.1|31063
1613550520000|2021-02-17 08:28:40|||||||||5688
1613550530000|2021-02-17 08:28:50|101.25|101.1|101.3|101.15|101.3|101.15|101.2|101.05|26465
1613550540000|2021-02-17 08:29:00|101.35|101.2|101.3|101.15|101.4|101.3|101.3|101.15|4512
1613550550000|2021-02-17 08:29:10|101.25|101.1|101.15|101.05|101.25|101.1|101.15|101.05|19048
1613550560000|2021-02-17 08:29:20|101.2|101.1|101.25|101.1|101.3|101.1|101.15|101.1|10411
1613550570000|2021-02-17 08:29:30|||||||||30000
1613550580000|2021-02-17 08:29:40|101.3|101.15|101.3|101.1|101.3|101.2|101.25|101.1|24322
1613550590000|2021-02-17 08:29:50|101.35|101.15|101.4|101.2|101.4|101.2|101.35|101.15|13158
1613550610000|2021-02-17 08:30:10|||||||||50250
1613550620000|2021-02-17 08:30:20|101.45|101.25|101.4|101.25|101.5|101.3|101.4|101.25|20893
1613550630000|2021-02-17 08:30:30|||||||||7346
1613550640000|2021-02-17 08:30:40|101.35||101.35||101.35||101.35||510
1613550650000|2021-02-17 08:30:50|101.3|101.2|101.25|101.1|101.3|101.2|101.25|101.1|10239
1613550660000|2021-02-17 08:31:00|101.2|101.05|101.25|101.05|101.25|101.05|101.05|101|29830
1613550670000|2021-02-17 08:31:10|101.2|101|100.9|100.85|101.2|101|100.9|100.85|67990
1613550680000|2021-02-17 08:31:20|100.95|100.9|100.95|100.85|101|100.9|100.9|100.85|26589
1613550690000|2021-02-17 08:31:30|||||||||13405
1613550700000|2021-02-17 08:31:40|||||||||10000
1613550710000|2021-02-17 08:31:50|101|100.9|100.95|100.85|101.05|100.9|100.9|100.85|35663
1613550730000|2021-02-17 08:32:10|100.9|100.8|100.9|100.8|100.9|100.85|100.85|100.8|38002
1613550740000|2021-02-17 08:32:20|100.85|100.75|100.85|100.75|100.85|100.8|100.7|100.6|65460
1613550750000|2021-02-17 08:32:30|100.9|100.8|101|100.85|101|100.9|100.9|100.8|22123
1613550760000|2021-02-17 08:32:40|101.05|100.9|101.05|100.95|101.05|100.95|101.05|100.9|5703
1613550770000|2021-02-17 08:32:50|101.15|101|101.15|101|101.2|101.05|101.15|101|1028
1613550780000|2021-02-17 08:33:00|101.1|100.95|101.05|100.9|101.1|101|101.05|100.9|5480
1613550790000|2021-02-17 08:33:10|101.1|100.95|101.15|100.95|101.15|100.95|101.1|100.95|10702
1613550810000|2021-02-17 08:33:30|||||||||31494
1613550820000|2021-02-17 08:33:40|101.2|101|101.2|101.05|101.2|101.05|101.2|101|261
1613550830000|2021-02-17 08:33:50|101.15|101|101.2|101.05|101.2|101.05|101.15|101|3994
1613550840000|2021-02-17 08:34:00|101.15||101.15||101.15||101.15||70
1613550850000|2021-02-17 08:34:10|101.1|101|101.05|101|101.1|101|101.05|101|5505
1613550860000|2021-02-17 08:34:20|101|100.95|100.95|100.85|101.05|100.95|100.9|100.85|31570
1613550870000|2021-02-17 08:34:30|100.9|100.8|101|100.85|101.05|101|100.9|100.75|69873
1613550880000|2021-02-17 08:34:40|||||||||1500
1613550890000|2021-02-17 08:34:50|||||||||49688
1613550900000|2021-02-17 08:35:00|||||||||18062
1613550910000|2021-02-17 08:35:10|101.05|101|101|100.9|101.05|101|100.85|100.75|66026
1613550920000|2021-02-17 08:35:20|100.95|100.85|100.95|100.85|100.95|100.85|100.9|100.85|6233
1613550930000|2021-02-17 08:35:30|||||||||1921
1613550940000|2021-02-17 08:35:40|100.9|100.8|100.85|100.75|100.9|100.8|100.85|100.75|15605
1613550950000|2021-02-17 08:35:50|100.9|100.8|100.95|100.85|100.95|100.85|100.9|100.8|6051
1613550960000|2021-02-17 08:36:00|100.9|100.8|100.8|100.75|100.9|100.8|100.8|100.75|70247
1613550970000|2021-02-17 08:36:10|100.85|100.9|100.95|100.9|100.95|100.9|100.85|100.75|68384
1613550980000|2021-02-17 08:36:20|101|100.95|101.15|101.05|101.15|101.05|101|100.95|8073
1613550990000|2021-02-17 08:36:30|101.2||101.15||101.2||101.15||78
1613551000000|2021-02-17 08:36:40|101.2|101.1|101.2|101.1|101.2|101.1|101.15|101|500
1613551010000|2021-02-17 08:36:50|101.15|101.05|101.15|101|101.2|101.1|101.15|101|6700
1613551020000|2021-02-17 08:37:00|101.2|101.05|101|100.9|101.2|101.05|100.95|100.9|14705
1613551030000|2021-02-17 08:37:10|||||||||8000
1613551040000|2021-02-17 08:37:20|100.95|100.85|101.15|101.1|101.15|101.1|100.95|100.85|78039
1613551050000|2021-02-17 08:37:30||101||101.1||101.1||101|16191
1613551060000|2021-02-17 08:37:40|101.2|101.05|101.15|101.1|101.2|101.1|101.15|101|25686
1613551070000|2021-02-17 08:37:50||101.05||101.1||101.1||101|18310
1613551080000|2021-02-17 08:38:00||101||101.1||101.1||101|6173
1613551090000|2021-02-17 08:38:10|101.2|101.2|101.15|101.1|101.25|101.2|101.15|101|101086
1613551100000|2021-02-17 08:38:20|101.2|101.15|101.15|101.1|101.25|101.15|101.15|101.05|37348
1613551110000|2021-02-17 08:38:30|101.2|101.15|101.2|101.1|101.2|101.15|101.15|101.05|20695
1613551120000|2021-02-17 08:38:40|||||||||14011
1613551130000|2021-02-17 08:38:50|101.15|101.15|101.15|101.1|101.15|101.15|101.15|101.05|29021
1613551140000|2021-02-17 08:39:00|101.2|101.05|101.3|101.15|101.3|101.15|101.2|101.05|10720
1613551160000|2021-02-17 08:39:20|101.25|101.1|101.25|101.15|101.25|101.15|101.2|101.1|27891
1613551170000|2021-02-17 08:39:30|101.2|101.2|101.25|101.1|101.3|101.2|101.15|101.1|21409
1613551190000|2021-02-17 08:39:50|101.3|101.15|101.25|101.15|101.35|101.2|101.25|101.15|47585
1613551200000|2021-02-17 08:40:00|101.3|101.2|101.35|101.25|101.45|101.4|101.3|101.2|37581
1613551210000|2021-02-17 08:40:10|101.4|101.3|101.5|101.35|101.5|101.35|101.4|101.3|7227
1613551220000|2021-02-17 08:40:20|101.45||101.45||101.45||101.45||15149
1613551230000|2021-02-17 08:40:30|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|3408
1613551260000|2021-02-17 08:41:00|101.55|101.45|101.45|101.35|101.55|101.5|101.45|101.3|16561
1613551270000|2021-02-17 08:41:10|101.5|101.4|101.5|101.35|101.55|101.45|101.45|101.3|15750
1613551280000|2021-02-17 08:41:20|101.55|101.4|101.55|101.45|101.55|101.5|101.55|101.4|16316
1613551290000|2021-02-17 08:41:30|101.5|101.4|101.5|101.25|101.5|101.4|101.5|101.25|10900
1613551300000|2021-02-17 08:41:40|||||||||12190
1613551310000|2021-02-17 08:41:50||101.35||101.35||101.35||101.35|13580
1613551320000|2021-02-17 08:42:00|||||||||29396
1613551330000|2021-02-17 08:42:10|101.55|101.4|101.5|101.4|101.6|101.55|101.45|101.35|53438
1613551340000|2021-02-17 08:42:20|101.6|101.45|101.65|101.5|101.65|101.5|101.6|101.45|13890
1613551350000|2021-02-17 08:42:30|||||||||253
1613551360000|2021-02-17 08:42:40||101.6||101.5||101.6||101.5|35978
1613551370000|2021-02-17 08:42:50|101.7|101.55|101.7|101.5|101.75|101.6|101.7|101.5|9870
1613551380000|2021-02-17 08:43:00|101.65||101.7||101.7||101.6||74909
1613551390000|2021-02-17 08:43:10|101.65||101.7||101.7||101.65||10739
1613551400000|2021-02-17 08:43:20|||||||||14662
1613551410000|2021-02-17 08:43:30|101.65|101.55|101.5|101.4|101.75|101.7|101.5|101.4|84542
1613551420000|2021-02-17 08:43:40|101.45|101.35|101.5|101.35|101.5|101.4|101.45|101.35|14763
1613551430000|2021-02-17 08:43:50||101.4||101.35||101.4||101.35|19
1613551440000|2021-02-17 08:44:00|101.45|101.4|101.5|101.4|101.5|101.45|101.45|101.4|10813
1613551450000|2021-02-17 08:44:10|||||||||250
1613551460000|2021-02-17 08:44:20|||||||||5910
1613551470000|2021-02-17 08:44:30|101.55|101.45|101.5|101.45|101.55|101.45|101.5|101.4|12800
1613551480000|2021-02-17 08:44:40|101.55|101.5|101.45|101.35|101.55|101.5|101.45|101.35|15675
1613551490000|2021-02-17 08:44:50|||||||||5160
1613551500000|2021-02-17 08:45:00|101.5|101.4|101.5|101.4|101.55|101.45|101.45|101.35|7738
1613551510000|2021-02-17 08:45:10|101.45|101.35|101.4|101.25|101.45|101.35|101.3|101.2|29052
1613551530000|2021-02-17 08:45:30|101.45|101.3|101.5|101.35|101.5|101.35|101.45|101.3|17663
1613551540000|2021-02-17 08:45:40|101.45|101.3|101.45|101.3|101.45|101.3|101.45|101.3|4041
1613551550000|2021-02-17 08:45:50|||||||||690
1613551560000|2021-02-17 08:46:00|101.5|101.35|101.5|101.35|101.55|101.4|101.5|101.35|3966
1613551580000|2021-02-17 08:46:20|101.45|101.3|101.4|101.25|101.45|101.3|101.4|101.25|3309
1613551590000|2021-02-17 08:46:30|101.45|101.3|101.4|101.25|101.45|101.35|101.4|101.25|6158
1613551600000|2021-02-17 08:46:40|101.45|101.3|101.45|101.35|101.45|101.35|101.45|101.3|4184
1613551610000|2021-02-17 08:46:50|101.5||101.45||101.5||101.45||5978
1613551620000|2021-02-17 08:47:00|||||||||7000
1613551630000|2021-02-17 08:47:10|101.5||101.5||101.5||101.5||782
1613551640000|2021-02-17 08:47:20|101.45||101.5||101.5||101.45||0
1613551670000|2021-02-17 08:47:50|101.55|101.4|101.4|101.25|101.7|101.5|101.4|101.25|102578
1613551680000|2021-02-17 08:48:00|||||||||1362
1613551690000|2021-02-17 08:48:10|||||||||21358
1613551700000|2021-02-17 08:48:20|101.35||101.35||101.35||101.35||114
1613551720000|2021-02-17 08:48:40|||||||||9934
1613551740000|2021-02-17 08:49:00|101.3|101.2|101.25|101.15|101.3|101.2|101.2|101.1|17147
1613551750000|2021-02-17 08:49:10|101.3|101.2|101.25|101.15|101.3|101.2|101.2|101.1|16674
1613551760000|2021-02-17 08:49:20|101.2|101.1|101.2|101.1|101.2|101.15|101.15|101.1|6432
1613551770000|2021-02-17 08:49:30|101.25|101.15|101.45|101.3|101.55|101.5|101.25|101.15|27509
1613551780000|2021-02-17 08:49:40||101.35||101.35||101.35||101.35|0
1613551790000|2021-02-17 08:49:50|101.5|101.4|101.6|101.5|101.75|101.6|101.5|101.4|34747
1613551800000|2021-02-17 08:50:00|101.65|101.55|101.6|101.45|101.65|101.55|101.5|101.45|18639
1613551810000|2021-02-17 08:50:10|101.65|101.5|101.85|101.7|101.85|101.75|101.65|101.5|29491
1613551820000|2021-02-17 08:50:20|101.8||101.8||101.85||101.8||349
1613551830000|2021-02-17 08:50:30|101.85||101.85||101.9||101.85||70738
1613551840000|2021-02-17 08:50:40|101.8|101.65|101.75|101.6|101.8|101.65|101.7|101.6|12289
1613551850000|2021-02-17 08:50:50|101.8||101.85||101.85||101.8||8000
1613551860000|2021-02-17 08:51:00||101.7||101.7||101.8||101.7|10444
1613551870000|2021-02-17 08:51:10|101.8|101.65|101.9|101.8|101.9|101.8|101.8|101.65|18830
1613551880000|2021-02-17 08:51:20|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.7|48314
1613551890000|2021-02-17 08:51:30|||||||||14760
1613551900000|2021-02-17 08:51:40|||||||||183
1613551910000|2021-02-17 08:51:50|||||||||1965
1613551920000|2021-02-17 08:52:00|101.85|101.75|101.85|101.7|101.85|101.75|101.8|101.65|33474
1613551930000|2021-02-17 08:52:10|||||||||90
1613551940000|2021-02-17 08:52:20|101.9|101.75|101.95|101.8|101.95|101.85|101.9|101.75|3483
1613551950000|2021-02-17 08:52:30|102|101.85|101.95|101.85|102|101.85|101.95|101.85|350
1613551970000|2021-02-17 08:52:50|102|101.9|102|101.9|102|101.9|102|101.85|12530
1613551980000|2021-02-17 08:53:00|||||||||15881
1613552000000|2021-02-17 08:53:20|102.05|101.95|102.05|101.95|102.05|101.95|101.95|101.9|74334
1613552010000|2021-02-17 08:53:30|102|101.9|102.05|101.95|102.05|101.95|102|101.9|6382
1613552020000|2021-02-17 08:53:40||102||101.95||102||101.95|5332
1613552030000|2021-02-17 08:53:50|102|102|102.05|101.95|102.05|102|102|101.95|16128
1613552040000|2021-02-17 08:54:00|102|101.9|101.95|101.85|102|101.9|101.9|101.85|24451
1613552050000|2021-02-17 08:54:10|102|101.9|102|101.9|102|101.9|102|101.9|1482
1613552070000|2021-02-17 08:54:30|102.05|101.95|102.05|101.9|102.05|102|102.05|101.9|42938
1613552080000|2021-02-17 08:54:40|102.1|101.95|102.15|102|102.2|102.05|102.1|101.95|11044
1613552100000|2021-02-17 08:55:00|||||||||7000
1613552110000|2021-02-17 08:55:10|102.1|101.95|102.05|101.9|102.1|101.95|102.05|101.9|2805
1613552120000|2021-02-17 08:55:20|102|101.85|101.95|101.8|102|101.85|101.85|101.8|15143
1613552130000|2021-02-17 08:55:30|102||102||102||102||1579
1613552150000|2021-02-17 08:55:50|||||||||9815
1613552160000|2021-02-17 08:56:00|102.05|101.85|102.1|101.9|102.1|102|102.05|101.85|22187
1613552170000|2021-02-17 08:56:10|||||||||18510
1613552180000|2021-02-17 08:56:20|102.15||102.15||102.15||102.15||1243
1613552190000|2021-02-17 08:56:30|102.1||102.15||102.15||102.1||7931
1613552200000|2021-02-17 08:56:40|102|102|102.1|102|102.15|102|102|101.9|6702
1613552210000|2021-02-17 08:56:50|102.05|101.95|102.15|102|102.15|102|102.05|101.9|10663
1613552220000|2021-02-17 08:57:00|102.1|101.95|102.1|101.9|102.1|101.95|102.1|101.9|0
1613552230000|2021-02-17 08:57:10|||||||||97
1613552240000|2021-02-17 08:57:20|102.15|101.95|102.15|102|102.2|102|102.15|101.95|37266
1613552250000|2021-02-17 08:57:30|||||||||4860
1613552270000|2021-02-17 08:57:50|102.2|102.05|102|101.9|102.25|102.1|101.95|101.8|39801
1613552280000|2021-02-17 08:58:00|||||||||8447
1613552290000|2021-02-17 08:58:10|101.95|101.85|101.95|101.8|101.95|101.85|101.95|101.8|9075
1613552300000|2021-02-17 08:58:20|||||||||1000
1613552310000|2021-02-17 08:58:30|||||||||2943
1613552320000|2021-02-17 08:58:40|102|101.85|102.1|102|102.1|102|102|101.85|6754
1613552330000|2021-02-17 08:58:50|102.05|101.95|101.95|101.8|102.05|101.95|101.9|101.8|33091
1613552340000|2021-02-17 08:59:00|||||||||10575
1613552350000|2021-02-17 08:59:10|101.9||101.9||101.9||101.9||6086
1613552360000|2021-02-17 08:59:20|||||||||3000
1613552370000|2021-02-17 08:59:30|||||||||200
1613552380000|2021-02-17 08:59:40|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|19651
1613552400000|2021-02-17 09:00:00|101.9|101.8|101.95|101.9|101.95|101.9|101.85|101.8|6359
1613552410000|2021-02-17 09:00:10|101.9|101.85|101.8|101.7|101.9|101.85|101.8|101.7|19502
1613552420000|2021-02-17 09:00:20|101.75|101.65|101.7|101.6|101.75|101.65|101.7|101.55|4179
1613552430000|2021-02-17 09:00:30|101.75|101.65|101.9|101.75|101.9|101.75|101.7|101.65|23077
1613552440000|2021-02-17 09:00:40|101.85||101.85||101.85||101.85||1859
1613552450000|2021-02-17 09:00:50|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|1702
1613552460000|2021-02-17 09:01:00|101.8|101.7|101.8|101.65|101.85|101.7|101.8|101.65|11530
1613552470000|2021-02-17 09:01:10|101.85|101.75|101.8|101.65|101.85|101.75|101.8|101.65|31837
1613552480000|2021-02-17 09:01:20|||||||||971
1613552490000|2021-02-17 09:01:30|||||||||289
1613552500000|2021-02-17 09:01:40|||||||||200
1613552520000|2021-02-17 09:02:00|||||||||982
1613552530000|2021-02-17 09:02:10|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|18370
1613552540000|2021-02-17 09:02:20|||||||||4340
1613552560000|2021-02-17 09:02:40|101.7|101.6|101.75|101.6|101.75|101.6|101.65|101.6|2914
1613552570000|2021-02-17 09:02:50|101.8|101.65|101.8|101.7|101.85|101.7|101.8|101.65|8571
1613552580000|2021-02-17 09:03:00|||||||||5965
1613552590000|2021-02-17 09:03:10|101.85|101.65|101.85|101.8|101.85|101.8|101.75|101.65|42448
1613552600000|2021-02-17 09:03:20||101.75||101.8||101.8||101.75|51370
1613552610000|2021-02-17 09:03:30|||||||||1000
1613552620000|2021-02-17 09:03:40|||||||||8518
1613552630000|2021-02-17 09:03:50|||||||||482
1613552640000|2021-02-17 09:04:00|101.9|101.85|101.9|101.8|101.9|101.85|101.9|101.8|7132
1613552660000|2021-02-17 09:04:20|101.95|101.85|101.95|101.8|102|101.85|101.85|101.8|15742
1613552670000|2021-02-17 09:04:30|||||||||4355
1613552700000|2021-02-17 09:05:00|||||||||6000
1613552710000|2021-02-17 09:05:10|101.9||101.95||101.95||101.9||4533
1613552730000|2021-02-17 09:05:30|101.9|101.75|101.85|101.8|101.9|101.8|101.85|101.75|19205
1613552740000|2021-02-17 09:05:40|101.9|101.75|101.9|101.8|101.9|101.8|101.85|101.7|79900
1613552750000|2021-02-17 09:05:50|101.95|101.85|102|101.9|102|101.9|101.95|101.85|7484
1613552760000|2021-02-17 09:06:00|102.05|101.95|102|101.85|102.1|102.05|101.95|101.85|17676
1613552770000|2021-02-17 09:06:10|101.95||101.95||102||101.95||13916
1613552790000|2021-02-17 09:06:30|102||101.95||102||101.95||3609
1613552810000|2021-02-17 09:06:50|||||||||1063
1613552820000|2021-02-17 09:07:00|||||||||5000
1613552840000|2021-02-17 09:07:20|||||||||3
1613552850000|2021-02-17 09:07:30|101.9|101.8|101.85|101.8|101.9|101.8|101.85|101.8|7662
1613552860000|2021-02-17 09:07:40||101.75||101.8||101.8||101.75|2129
1613552870000|2021-02-17 09:07:50|101.9|101.85|101.9|101.8|101.95|101.85|101.9|101.8|20314
1613552880000|2021-02-17 09:08:00|101.85||101.85||101.85||101.85||1006
1613552890000|2021-02-17 09:08:10|101.9|101.75|101.9|101.8|101.9|101.8|101.9|101.75|10229
1613552900000|2021-02-17 09:08:20|||||||||623
1613552910000|2021-02-17 09:08:30|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|4412
1613552920000|2021-02-17 09:08:40|||||||||1000
1613552930000|2021-02-17 09:08:50|102|101.9|102|101.9|102|101.9|102|101.85|9240
1613552940000|2021-02-17 09:09:00|102.05|101.95|102.1|102|102.1|102|102.05|101.95|17238
1613552950000|2021-02-17 09:09:10|102.05|101.95|102|101.9|102.05|101.95|102|101.9|24443
1613552960000|2021-02-17 09:09:20|102.05|101.95|102|101.95|102.05|101.95|102|101.95|2436
1613552970000|2021-02-17 09:09:30|101.95|101.9|102|101.9|102|101.95|101.95|101.9|34201
1613552980000|2021-02-17 09:09:40|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|6283
1613552990000|2021-02-17 09:09:50|102||102||102||102||4231
1613553000000|2021-02-17 09:10:00|||||||||10000
1613553010000|2021-02-17 09:10:10|101.95|102|102|101.9|102.05|102|101.95|101.85|21417
1613553030000|2021-02-17 09:10:30|101.95|101.85|101.95|101.85|101.95|101.9|101.95|101.85|15061
1613553040000|2021-02-17 09:10:40|||||||||980
1613553060000|2021-02-17 09:11:00|101.9|101.8|101.95|101.85|101.95|101.85|101.85|101.75|31751
1613553070000|2021-02-17 09:11:10|102|101.8|101.9|101.8|102|101.85|101.9|101.8|16259
1613553080000|2021-02-17 09:11:20|101.85|101.75|101.9|101.8|101.95|101.85|101.85|101.75|21782
1613553090000|2021-02-17 09:11:30|101.85|101.75|101.8|101.75|101.85|101.8|101.8|101.75|27653
1613553100000|2021-02-17 09:11:40|||||||||10719
1613553110000|2021-02-17 09:11:50|101.85||101.85||101.85||101.85||2071
1613553120000|2021-02-17 09:12:00|101.9|101.8|101.7|101.65|101.9|101.8|101.7|101.6|28924
1613553130000|2021-02-17 09:12:10|101.65|101.6|101.65|101.5|101.7|101.6|101.65|101.5|4749
1613553140000|2021-02-17 09:12:20|||||||||1044
1613553150000|2021-02-17 09:12:30|101.7|101.55|101.75|101.6|101.85|101.7|101.7|101.55|32009
1613553160000|2021-02-17 09:12:40|101.8|101.8|101.7|101.6|101.85|101.8|101.7|101.6|22500
1613553170000|2021-02-17 09:12:50|101.75|101.65|101.75|101.6|101.8|101.65|101.75|101.6|7792
1613553180000|2021-02-17 09:13:00|101.7|101.55|101.65|101.55|101.7|101.55|101.65|101.55|3015
1613553190000|2021-02-17 09:13:10|101.7|101.6|101.65|101.55|101.75|101.65|101.65|101.55|9342
1613553200000|2021-02-17 09:13:20|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|16139
1613553210000|2021-02-17 09:13:30|101.75|101.75|101.75|101.6|101.8|101.75|101.75|101.6|30059
1613553220000|2021-02-17 09:13:40|101.7||101.75||101.75||101.7||71508
1613553230000|2021-02-17 09:13:50|101.8|101.75|101.9|101.75|101.9|101.8|101.8|101.65|12709
1613553240000|2021-02-17 09:14:00|101.85|101.7|101.75|101.6|101.85|101.7|101.75|101.6|10634
1613553250000|2021-02-17 09:14:10||101.7||101.6||101.7||101.6|220
1613553260000|2021-02-17 09:14:20|||||||||2129
1613553270000|2021-02-17 09:14:30|||||||||6191
1613553280000|2021-02-17 09:14:40|||||||||2433
1613553290000|2021-02-17 09:14:50|||||||||189
1613553300000|2021-02-17 09:15:00|101.7|101.55|101.65|101.5|101.7|101.55|101.55|101.45|34288
1613553310000|2021-02-17 09:15:10|101.6|101.55|101.6|101.5|101.6|101.55|101.55|101.45|4290
1613553320000|2021-02-17 09:15:20|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.5|13254
1613553330000|2021-02-17 09:15:30||101.5||101.5||101.6||101.5|3710
1613553350000|2021-02-17 09:15:50|101.6|101.45|101.65|101.55|101.65|101.55|101.6|101.45|9090
1613553360000|2021-02-17 09:16:00|101.6|101.5|101.65|101.5|101.65|101.55|101.6|101.5|7139
1613553370000|2021-02-17 09:16:10|101.7|101.55|101.65|101.5|101.7|101.55|101.65|101.5|14156
1613553380000|2021-02-17 09:16:20|||||||||936
1613553390000|2021-02-17 09:16:30||101.55||101.55||101.55||101.55|9986
1613553400000|2021-02-17 09:16:40|||||||||13976
1613553410000|2021-02-17 09:16:50||101.5||101.5||101.5||101.5|6165
1613553420000|2021-02-17 09:17:00|101.6|101.55|101.65|101.5|101.65|101.55|101.55|101.5|29198
1613553430000|2021-02-17 09:17:10|101.6||101.6||101.6||101.6||1584
1613553440000|2021-02-17 09:17:20|101.55|101.45|101.6|101.5|101.6|101.55|101.55|101.45|37508
1613553450000|2021-02-17 09:17:30|101.55|101.45|101.6|101.5|101.6|101.5|101.55|101.4|3512
1613553460000|2021-02-17 09:17:40|101.55||101.6||101.6||101.55||2481
1613553470000|2021-02-17 09:17:50|||||||||4886
1613553480000|2021-02-17 09:18:00|101.55|101.45|101.6|101.5|101.6|101.5|101.55|101.45|18923
1613553490000|2021-02-17 09:18:10|||||||||12078
1613553510000|2021-02-17 09:18:30|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.5|9599
1613553520000|2021-02-17 09:18:40|||||||||484
1613553530000|2021-02-17 09:18:50|101.7|101.6|101.8|101.65|101.95|101.9|101.7|101.6|193143
1613553540000|2021-02-17 09:19:00|101.75|101.6|101.8|101.7|101.8|101.7|101.7|101.6|15204
1613553550000|2021-02-17 09:19:10|101.85|101.65|101.9|101.85|102|101.9|101.8|101.65|69335
1613553560000|2021-02-17 09:19:20|||||||||9814
1613553570000|2021-02-17 09:19:30|101.95|101.9|102.15|102.05|102.15|102.1|101.95|101.9|13785
1613553580000|2021-02-17 09:19:40|102.1|102|102.1|101.95|102.1|102|102.1|101.95|6194
1613553590000|2021-02-17 09:19:50|102.15|102.1|102.1|101.95|102.15|102.1|102|101.95|35491
1613553600000|2021-02-17 09:20:00|102.05|102|102|101.85|102.1|102|101.95|101.85|2367
1613553610000|2021-02-17 09:20:10|101.95|101.8|102|101.85|102|101.9|101.95|101.8|17163
1613553620000|2021-02-17 09:20:20|||||||||3478
1613553630000|2021-02-17 09:20:30|101.95|101.95|102.05|101.95|102.15|102.05|101.95|101.9|50534
1613553640000|2021-02-17 09:20:40|102.1|102|102.05|101.95|102.1|102|102|101.95|27904
1613553650000|2021-02-17 09:20:50|102|101.9|101.95|101.85|102|101.9|101.85|101.8|18652
1613553660000|2021-02-17 09:21:00|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|2550
1613553670000|2021-02-17 09:21:10|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.8|37210
1613553680000|2021-02-17 09:21:20|102|101.9|102|101.9|102|101.9|102|101.9|2605
1613553700000|2021-02-17 09:21:40|102.05|101.95|102.15|101.95|102.15|102|102|101.9|12955
1613553710000|2021-02-17 09:21:50|102|101.9|102|101.95|102.05|102|102|101.9|8307
1613553720000|2021-02-17 09:22:00|102.05|101.9|102.05|101.9|102.15|101.95|102.05|101.9|11481
1613553730000|2021-02-17 09:22:10||101.95||101.95||101.95||101.95|900
1613553740000|2021-02-17 09:22:20|102.1|102|102.05|101.95|102.2|102|102|101.9|39392
1613553750000|2021-02-17 09:22:30|102.15|102.05|102.15|101.95|102.15|102.05|102.15|101.95|13703
1613553760000|2021-02-17 09:22:40|102.05||102.05||102.05||102.05||2175
1613553770000|2021-02-17 09:22:50|||||||||453
1613553780000|2021-02-17 09:23:00|102.1|102|102.15|102|102.15|102.05|102.1|102|15527
1613553790000|2021-02-17 09:23:10|102.1|102.05|102.05|101.95|102.1|102.05|102.05|101.95|9289
1613553800000|2021-02-17 09:23:20|102.1|102|102.1|101.95|102.1|102|102.05|101.95|6665
1613553810000|2021-02-17 09:23:30|102.15|102|102.1|102|102.15|102.05|102.05|101.95|9723
1613553820000|2021-02-17 09:23:40|102.15|102.05|102.1|101.95|102.15|102.05|102.1|101.95|6972
1613553830000|2021-02-17 09:23:50|102.15|102|102.15|102|102.15|102.1|102.1|102|5835
1613553840000|2021-02-17 09:24:00|||||||||432
1613553850000|2021-02-17 09:24:10|||||||||7731
1613553870000|2021-02-17 09:24:30|||||||||9917
1613553880000|2021-02-17 09:24:40||102.05||102.05||102.05||102.05|7391
1613553890000|2021-02-17 09:24:50|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.05|5361
1613553900000|2021-02-17 09:25:00|102.25|102.15|102.25|102.1|102.35|102.25|102.2|102.1|29020
1613553910000|2021-02-17 09:25:10|||||||||4220
1613553920000|2021-02-17 09:25:20|102.2||102.2||102.2||102.2||3927
1613553930000|2021-02-17 09:25:30|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102.05|10830
1613553940000|2021-02-17 09:25:40|102.2|102.1|102.2|102.05|102.2|102.1|102.2|102.05|21381
1613553950000|2021-02-17 09:25:50|||||||||10364
1613553970000|2021-02-17 09:26:10|102.15|102|102|101.85|102.15|102.05|101.95|101.85|32239
1613553980000|2021-02-17 09:26:20|||||||||4900
1613553990000|2021-02-17 09:26:30|||||||||10000
1613554000000|2021-02-17 09:26:40|||||||||3992
1613554020000|2021-02-17 09:27:00|101.95|101.9|101.9|101.8|101.95|101.9|101.9|101.8|8572
1613554040000|2021-02-17 09:27:20|101.95|101.85|102.05|101.95|102.1|101.95|101.95|101.8|28563
1613554050000|2021-02-17 09:27:30|102.1|102|102.2|102.05|102.2|102.05|102.1|102|16088
1613554070000|2021-02-17 09:27:50|102.15|102|102.1|101.95|102.15|102|102.1|101.9|18410
1613554080000|2021-02-17 09:28:00|||||||||718
1613554090000|2021-02-17 09:28:10|102.15|102|102.1|101.95|102.2|102.05|102.1|101.95|24070
1613554100000|2021-02-17 09:28:20|||||||||6027
1613554110000|2021-02-17 09:28:30|102|101.9|102|101.85|102.1|101.95|101.95|101.8|14315
1613554120000|2021-02-17 09:28:40|||||||||4014
1613554130000|2021-02-17 09:28:50|101.95||101.95||101.95||101.95||7357
1613554140000|2021-02-17 09:29:00|||||||||1177
1613554150000|2021-02-17 09:29:10|102|101.8|101.85|101.75|102|101.85|101.85|101.75|37925
1613554160000|2021-02-17 09:29:20|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|37699
1613554170000|2021-02-17 09:29:30|102|101.8|102|101.9|102|101.9|102|101.8|879
1613554180000|2021-02-17 09:29:40|102.05|101.95|102|101.9|102.25|102.1|102|101.85|119014
1613554190000|2021-02-17 09:29:50|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|2430
1613554200000|2021-02-17 09:30:00|||||||||42545
1613554220000|2021-02-17 09:30:20|102|101.9|102.05|101.95|102.05|101.95|101.95|101.85|38736
1613554230000|2021-02-17 09:30:30|102.1|102|102.2|102.05|102.2|102.05|102|102|11309
1613554270000|2021-02-17 09:31:10|||||||||880
1613554280000|2021-02-17 09:31:20|||||||||954
1613554290000|2021-02-17 09:31:30|102.25|102.1|102.25|102.1|102.25|102.15|102.2|102.1|25243
1613554300000|2021-02-17 09:31:40|102.2|102.15|102.2|102.1|102.2|102.15|102.2|102.1|832
1613554310000|2021-02-17 09:31:50|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.15|14231
1613554320000|2021-02-17 09:32:00|102.25|102.15|102.2|102.1|102.25|102.15|102.2|102.1|5036
1613554330000|2021-02-17 09:32:10|||||||||5877
1613554340000|2021-02-17 09:32:20||102.05||102.1||102.1||102.05|3723
1613554350000|2021-02-17 09:32:30||102.05||102.1||102.1||102.05|2326
1613554360000|2021-02-17 09:32:40||102.15||102.1||102.15||102.1|7859
1613554370000|2021-02-17 09:32:50|102.25|102.15|102.3|102.15|102.3|102.2|102.2|102.15|8682
1613554380000|2021-02-17 09:33:00||102.2||102.2||102.2||102.15|1556
1613554390000|2021-02-17 09:33:10||102.15||102.2||102.2||102.15|140
1613554400000|2021-02-17 09:33:20|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.2|8577
1613554410000|2021-02-17 09:33:30|102.3|102.2|102.3|102.15|102.3|102.2|102.25|102.1|9013
1613554420000|2021-02-17 09:33:40|102.25|102.1|102.1|102|102.25|102.15|102.1|102|8779
1613554430000|2021-02-17 09:33:50|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|1103
1613554440000|2021-02-17 09:34:00|102|101.9|102|101.9|102|101.9|102|101.9|1300
1613554450000|2021-02-17 09:34:10|101.95|101.85|102|101.85|102|101.9|101.95|101.85|4280
1613554460000|2021-02-17 09:34:20|102.05|101.9|102|101.9|102.1|102|102|101.9|4621
1613554470000|2021-02-17 09:34:30||101.85||101.9||101.9||101.85|5429
1613554480000|2021-02-17 09:34:40|101.95|101.85|102|101.9|102|101.9|101.95|101.85|52966
1613554490000|2021-02-17 09:34:50|102.05|101.95|102.1|101.95|102.1|101.95|102.05|101.95|8860
1613554500000|2021-02-17 09:35:00|||||||||20000
1613554510000|2021-02-17 09:35:10|102.05|101.9|102|101.85|102.05|101.9|101.95|101.85|4780
1613554530000|2021-02-17 09:35:30||101.9||101.85||101.9||101.85|4517
1613554540000|2021-02-17 09:35:40||101.9||101.85||101.9||101.85|3562
1613554550000|2021-02-17 09:35:50|101.95|101.8|101.9|101.75|101.95|101.8|101.85|101.7|24268
1613554560000|2021-02-17 09:36:00|||||||||6765
1613554570000|2021-02-17 09:36:10||101.7||101.7||101.7||101.7|269
1613554580000|2021-02-17 09:36:20|101.85|101.75|101.9|101.75|101.9|101.8|101.85|101.75|6174
1613554590000|2021-02-17 09:36:30||101.8||101.8||101.8||101.8|722
1613554600000|2021-02-17 09:36:40|||||||||7
1613554610000|2021-02-17 09:36:50|101.85|101.75|101.85|101.8|101.9|101.8|101.8|101.75|3168
1613554620000|2021-02-17 09:37:00||101.75||101.75||101.75||101.7|14
1613554630000|2021-02-17 09:37:10|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.65|154
1613554640000|2021-02-17 09:37:20|||||||||53186
1613554650000|2021-02-17 09:37:30|101.85|101.75|101.9|101.75|101.95|101.75|101.85|101.7|11499
1613554660000|2021-02-17 09:37:40|||||||||3572
1613554670000|2021-02-17 09:37:50|101.85|101.8|101.95|101.85|102|101.85|101.85|101.8|7902
1613554680000|2021-02-17 09:38:00|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|2780
1613554690000|2021-02-17 09:38:10|101.85||101.85||101.85||101.85||22552
1613554710000|2021-02-17 09:38:30|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|7923
1613554720000|2021-02-17 09:38:40|101.8|101.7|101.8|101.65|101.85|101.7|101.8|101.65|7727
1613554730000|2021-02-17 09:38:50|||||||||1000
1613554740000|2021-02-17 09:39:00|||||||||3000
1613554750000|2021-02-17 09:39:10|101.7|101.6|101.7|101.6|101.7|101.65|101.7|101.6|4501
1613554760000|2021-02-17 09:39:20|101.75|101.65|101.8|101.65|101.8|101.7|101.75|101.65|9687
1613554790000|2021-02-17 09:39:50|||||||||7847
1613554800000|2021-02-17 09:40:00||101.7||101.7||101.7||101.7|1848
1613554810000|2021-02-17 09:40:10|101.85|101.75|101.8|101.7|101.9|101.75|101.8|101.7|5064
1613554830000|2021-02-17 09:40:30||101.65||101.7||101.7||101.65|2487
1613554840000|2021-02-17 09:40:40||101.65||101.65||101.7||101.65|537
1613554860000|2021-02-17 09:41:00||101.7||101.65||101.7||101.65|5870
1613554870000|2021-02-17 09:41:10|101.75|101.6|101.75|101.6|101.75|101.6|101.75|101.6|500
1613554880000|2021-02-17 09:41:20|||||||||1947
1613554890000|2021-02-17 09:41:30|101.7|101.65|101.75|101.65|101.75|101.65|101.7|101.6|3731
1613554900000|2021-02-17 09:41:40|||||||||1500
1613554910000|2021-02-17 09:41:50|||||||||10677
1613554920000|2021-02-17 09:42:00|101.8|101.7|101.8|101.7|101.9|101.8|101.8|101.7|21607
1613554930000|2021-02-17 09:42:10|||||||||5067
1613554940000|2021-02-17 09:42:20|||||||||1274
1613554950000|2021-02-17 09:42:30|||||||||2910
1613554960000|2021-02-17 09:42:40|||||||||5000
1613554970000|2021-02-17 09:42:50|||||||||101
1613554990000|2021-02-17 09:43:10|101.75|101.65|101.8|101.65|101.8|101.65|101.75|101.65|9068
1613555000000|2021-02-17 09:43:20||101.7||101.7||101.7||101.7|0
1613555010000|2021-02-17 09:43:30|||||||||958
1613555020000|2021-02-17 09:43:40|||||||||4905
1613555040000|2021-02-17 09:44:00|||||||||26546
1613555060000|2021-02-17 09:44:20|101.85|101.75|101.9|101.8|101.95|101.9|101.85|101.75|32651
1613555070000|2021-02-17 09:44:30|101.85|101.75|101.85|101.8|101.9|101.8|101.85|101.75|11335
1613555080000|2021-02-17 09:44:40||101.75||101.8||101.8||101.75|3492
1613555090000|2021-02-17 09:44:50|101.9|101.75|102|101.9|102|101.9|101.9|101.75|27151
1613555110000|2021-02-17 09:45:10|||||||||3353
1613555120000|2021-02-17 09:45:20|102.05|101.95|102.1|102|102.1|102|102.05|101.95|5603
1613555130000|2021-02-17 09:45:30|102|101.95|102.1|101.95|102.1|101.95|102|101.95|2874
1613555140000|2021-02-17 09:45:40|||||||||981
1613555160000|2021-02-17 09:46:00|102.05|101.9|102|101.9|102.05|101.95|101.95|101.85|4182
1613555180000|2021-02-17 09:46:20|||||||||5061
1613555190000|2021-02-17 09:46:30|||||||||1000
1613555200000|2021-02-17 09:46:40|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|2619
1613555210000|2021-02-17 09:46:50|102.1||102.1||102.1||102.1||11298
1613555220000|2021-02-17 09:47:00|||||||||4712
1613555240000|2021-02-17 09:47:20|102.05|101.9|102|101.9|102.05|101.95|102|101.85|6164
1613555250000|2021-02-17 09:47:30||101.85||101.9||101.9||101.85|3119
1613555260000|2021-02-17 09:47:40|102.05|101.95|102.05|101.95|102.1|101.95|102|101.95|1759
1613555280000|2021-02-17 09:48:00|||||||||6101
1613555290000|2021-02-17 09:48:10|102|101.9|101.95|101.85|102|101.9|101.95|101.85|22038
1613555300000|2021-02-17 09:48:20|102|102|102|101.9|102.1|102|102|101.9|24521
1613555310000|2021-02-17 09:48:30|102.05|101.95|102.1|102|102.1|102|102.05|101.95|7504
1613555320000|2021-02-17 09:48:40|102.15|101.95|102.1|102|102.15|102|102.1|101.95|4500
1613555330000|2021-02-17 09:48:50|102.15|101.95|102.15|102|102.15|102.05|102.1|101.95|15310
1613555340000|2021-02-17 09:49:00|102.1||102.1||102.1||102.1||0
1613555350000|2021-02-17 09:49:10|||||||||4896
1613555360000|2021-02-17 09:49:20|102.05|101.95|102|101.9|102.05|101.95|102|101.9|10407
1613555370000|2021-02-17 09:49:30|102.05|101.95|102.1|101.95|102.1|101.95|102.05|101.95|3567
1613555380000|2021-02-17 09:49:40|||||||||11081
1613555390000|2021-02-17 09:49:50|||||||||5000
1613555400000|2021-02-17 09:50:00|102|101.9|102|101.9|102|101.9|102|101.9|2936
1613555420000|2021-02-17 09:50:20|102.05|101.95|102.05|101.95|102.1|102|102.05|101.9|10659
1613555430000|2021-02-17 09:50:30|||||||||342
1613555450000|2021-02-17 09:50:50|102||102.05||102.05||102||2718
1613555460000|2021-02-17 09:51:00|102|101.9|102.05|102|102.05|102|102|101.85|3084
1613555470000|2021-02-17 09:51:10|102|101.95|102|101.9|102.05|101.95|102|101.9|27715
1613555480000|2021-02-17 09:51:20|102.05|101.95|102.1|101.95|102.1|102|102.05|101.95|9923
1613555490000|2021-02-17 09:51:30|||||||||2181
1613555500000|2021-02-17 09:51:40|||||||||11810
1613555520000|2021-02-17 09:52:00|||||||||962
1613555530000|2021-02-17 09:52:10|102.15|102|102.15|102.05|102.15|102.05|102.15|102|5869
1613555540000|2021-02-17 09:52:20|102.1|102|102|101.9|102.1|102|102|101.9|11721
1613555550000|2021-02-17 09:52:30||101.95||101.9||101.95||101.9|13
1613555570000|2021-02-17 09:52:50|||||||||964
1613555580000|2021-02-17 09:53:00|||||||||2866
1613555590000|2021-02-17 09:53:10|101.95|101.85|101.95|101.9|102|101.9|101.95|101.85|6968
1613555610000|2021-02-17 09:53:30|102|101.95|102|101.9|102.1|102|102|101.9|49514
1613555620000|2021-02-17 09:53:40|101.95||102||102||101.95||2715
1613555640000|2021-02-17 09:54:00|101.95|101.85|102|101.85|102|101.85|101.95|101.85|1477
1613555650000|2021-02-17 09:54:10|101.95|101.8|101.9|101.75|101.95|101.85|101.8|101.75|16185
1613555660000|2021-02-17 09:54:20|||||||||1000
1613555670000|2021-02-17 09:54:30|101.85|101.8|101.9|101.85|101.9|101.85|101.85|101.75|4758
1613555690000|2021-02-17 09:54:50|||||||||10179
1613555700000|2021-02-17 09:55:00|101.85|101.8|101.9|101.75|101.9|101.8|101.85|101.75|13465
1613555710000|2021-02-17 09:55:10|||||||||6789
1613555730000|2021-02-17 09:55:30|101.85|101.7|101.85|101.7|101.85|101.75|101.75|101.7|27493
1613555740000|2021-02-17 09:55:40||101.75||101.75||101.75||101.75|0
1613555750000|2021-02-17 09:55:50|101.8|101.7|101.85|101.75|101.85|101.75|101.75|101.7|32010
1613555760000|2021-02-17 09:56:00|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|9442
1613555790000|2021-02-17 09:56:30|||||||||50867
1613555800000|2021-02-17 09:56:40|||||||||40
1613555810000|2021-02-17 09:56:50|101.9|101.8|101.9|101.8|101.95|101.8|101.9|101.75|9133
1613555820000|2021-02-17 09:57:00|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|800
1613555830000|2021-02-17 09:57:10|||||||||4000
1613555840000|2021-02-17 09:57:20|||||||||40386
1613555850000|2021-02-17 09:57:30|101.8|101.7|102|101.95|102|101.95|101.8|101.7|69040
1613555860000|2021-02-17 09:57:40||101.9||101.9||101.9||101.85|535
1613555870000|2021-02-17 09:57:50|101.95|101.85|101.95|101.85|101.95|101.9|101.95|101.85|13104
1613555900000|2021-02-17 09:58:20|102|101.9|102.05|101.9|102.05|101.95|102|101.9|22843
1613555910000|2021-02-17 09:58:30|102||102||102.05||102||0
1613555920000|2021-02-17 09:58:40|||||||||12451
1613555950000|2021-02-17 09:59:10|||||||||1451
1613555960000|2021-02-17 09:59:20|||||||||1000
1613555970000|2021-02-17 09:59:30|102.05|102|102.05|101.95|102.05|102|102.05|101.95|8632
1613555980000|2021-02-17 09:59:40|102.1|102|102.15|102|102.15|102.05|102.1|101.95|5600
1613555990000|2021-02-17 09:59:50|102.1|102.05|102|101.9|102.1|102.05|102|101.9|44929
1613556000000|2021-02-17 10:00:00|||||||||6911
1613556010000|2021-02-17 10:00:10|101.95|101.85|102|101.9|102|101.9|101.95|101.85|16367
1613556020000|2021-02-17 10:00:20|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|3468
1613556030000|2021-02-17 10:00:30|102|101.9|102|101.9|102|101.9|102|101.9|4705
1613556060000|2021-02-17 10:01:00||101.95||101.95||101.95||101.95|5336
1613556070000|2021-02-17 10:01:10||101.9||101.9||101.9||101.9|1108
1613556090000|2021-02-17 10:01:30|||||||||10000
1613556110000|2021-02-17 10:01:50|||||||||564
1613556120000|2021-02-17 10:02:00|101.95|101.85|101.95|101.8|102|101.9|101.95|101.8|16300
1613556140000|2021-02-17 10:02:20|||||||||10598
1613556150000|2021-02-17 10:02:30|101.9|101.75|101.8|101.7|101.9|101.75|101.75|101.7|13637
1613556160000|2021-02-17 10:02:40|101.85|101.8|101.85|101.75|101.85|101.8|101.85|101.75|13252
1613556170000|2021-02-17 10:02:50||101.7||101.7||101.7||101.7|3448
1613556180000|2021-02-17 10:03:00|101.8|101.75|101.85|101.7|101.85|101.75|101.8|101.7|4808
1613556190000|2021-02-17 10:03:10|101.8||101.85||101.85||101.8||0
1613556200000|2021-02-17 10:03:20||101.75||101.7||101.75||101.7|336
1613556210000|2021-02-17 10:03:30|101.9|101.75|101.9|101.8|101.9|101.8|101.85|101.75|5617
1613556220000|2021-02-17 10:03:40|101.85|101.75|101.85|101.7|101.9|101.8|101.8|101.7|8911
1613556250000|2021-02-17 10:04:10|||||||||733
1613556260000|2021-02-17 10:04:20|||||||||255879
1613556270000|2021-02-17 10:04:30|101.8|101.75|101.8|101.7|101.85|101.75|101.8|101.7|108779
1613556280000|2021-02-17 10:04:40|||||||||10000
1613556300000|2021-02-17 10:05:00|||||||||140
1613556310000|2021-02-17 10:05:10|101.75||101.75||101.75||101.75||4617
1613556320000|2021-02-17 10:05:20|101.8||101.85||101.85||101.8||3331
1613556330000|2021-02-17 10:05:30|101.8|101.75|101.85|101.7|101.85|101.75|101.8|101.7|700
1613556340000|2021-02-17 10:05:40||101.75||101.7||101.75||101.7|0
1613556360000|2021-02-17 10:06:00|101.8||101.8||101.85||101.8||431
1613556370000|2021-02-17 10:06:10|101.75||101.75||101.75||101.75||607
1613556380000|2021-02-17 10:06:20|101.7|101.65|101.7|101.6|101.75|101.7|101.7|101.6|9711
1613556390000|2021-02-17 10:06:30|||||||||14738
1613556400000|2021-02-17 10:06:40|||||||||2946
1613556410000|2021-02-17 10:06:50|101.75|101.65|101.7|101.65|101.8|101.65|101.7|101.65|5048
1613556420000|2021-02-17 10:07:00||101.6||101.6||101.6||101.6|1226
1613556430000|2021-02-17 10:07:10|||||||||7559
1613556440000|2021-02-17 10:07:20||101.65||101.6||101.65||101.6|0
1613556450000|2021-02-17 10:07:30|||||||||8304
1613556460000|2021-02-17 10:07:40|101.6|101.55|101.55|101.5|101.65|101.55|101.55|101.5|87184
1613556470000|2021-02-17 10:07:50|101.6|101.55|101.65|101.5|101.65|101.55|101.6|101.5|17516
1613556480000|2021-02-17 10:08:00|||||||||900
1613556490000|2021-02-17 10:08:10|101.6|101.55|101.6|101.55|101.65|101.55|101.55|101.55|17835
1613556500000|2021-02-17 10:08:20|101.65||101.6||101.65||101.6||4000
1613556510000|2021-02-17 10:08:30|101.65||101.65||101.65||101.65||26665
1613556520000|2021-02-17 10:08:40||101.6||101.55||101.6||101.55|94
1613556530000|2021-02-17 10:08:50|||||||||1131
1613556540000|2021-02-17 10:09:00|101.7|101.6|101.7|101.65|101.7|101.65|101.7|101.6|13482
1613556550000|2021-02-17 10:09:10|101.75|101.7|101.65|101.55|101.75|101.7|101.65|101.55|26422
1613556560000|2021-02-17 10:09:20|101.7|101.6|101.7|101.65|101.7|101.65|101.7|101.6|4496
1613556590000|2021-02-17 10:09:50|101.65|101.6|101.65|101.6|101.7|101.6|101.65|101.55|5335
1613556600000|2021-02-17 10:10:00|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|10174
1613556610000|2021-02-17 10:10:10|||||||||4176
1613556620000|2021-02-17 10:10:20|101.55|101.55|101.6|101.5|101.6|101.55|101.55|101.5|11829
1613556630000|2021-02-17 10:10:30|101.65|101.55|101.65|101.55|101.7|101.6|101.6|101.55|3905
1613556640000|2021-02-17 10:10:40|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|0
1613556650000|2021-02-17 10:10:50|101.65|101.55|101.6|101.5|101.65|101.55|101.6|101.5|2429
1613556660000|2021-02-17 10:11:00|||||||||4813
1613556670000|2021-02-17 10:11:10|||||||||2951
1613556690000|2021-02-17 10:11:30|101.55||101.55||101.55||101.55||15079
1613556720000|2021-02-17 10:12:00|||||||||585
1613556730000|2021-02-17 10:12:10|||||||||478
1613556740000|2021-02-17 10:12:20|||||||||9786
1613556750000|2021-02-17 10:12:30|101.6|101.55|101.65|101.55|101.65|101.55|101.6|101.55|8082
1613556760000|2021-02-17 10:12:40|||||||||1946
1613556770000|2021-02-17 10:12:50|||||||||12791
1613556780000|2021-02-17 10:13:00|101.7|101.6|101.55|101.5|101.7|101.6|101.55|101.45|30564
1613556790000|2021-02-17 10:13:10|101.5|101.45|101.55|101.45|101.55|101.5|101.5|101.4|45369
1613556800000|2021-02-17 10:13:20|101.5|101.4|101.55|101.4|101.55|101.45|101.5|101.4|2322
1613556810000|2021-02-17 10:13:30||101.45||101.45||101.45||101.45|1100
1613556820000|2021-02-17 10:13:40||101.4||101.4||101.4||101.4|4961
1613556830000|2021-02-17 10:13:50||101.45||101.45||101.45||101.45|80
1613556840000|2021-02-17 10:14:00||101.4||101.4||101.4||101.4|0
1613556850000|2021-02-17 10:14:10|101.6|101.45|101.6|101.5|101.6|101.5|101.5|101.45|44227
1613556880000|2021-02-17 10:14:40|101.65|101.55|101.65|101.6|101.7|101.6|101.65|101.55|2255
1613556890000|2021-02-17 10:14:50|101.7||101.7||101.7||101.7||428
1613556900000|2021-02-17 10:15:00|101.75|101.7|101.8|101.7|101.8|101.7|101.75|101.7|9812
1613556910000|2021-02-17 10:15:10|101.75||101.75||101.8||101.75||50
1613556940000|2021-02-17 10:15:40|||||||||6863
1613556950000|2021-02-17 10:15:50|101.8|101.65|101.8|101.7|101.8|101.7|101.8|101.65|8980
1613556960000|2021-02-17 10:16:00|101.75|101.65|101.8|101.7|101.8|101.7|101.75|101.65|7489
1613556970000|2021-02-17 10:16:10|101.75||101.8||101.8||101.75||13715
1613556980000|2021-02-17 10:16:20|101.85|101.75|101.85|101.75|101.85|101.8|101.85|101.75|6005
1613556990000|2021-02-17 10:16:30|||||||||5002
1613557000000|2021-02-17 10:16:40|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|11597
1613557010000|2021-02-17 10:16:50|||||||||525
1613557030000|2021-02-17 10:17:10|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|16554
1613557040000|2021-02-17 10:17:20|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.65|9110
1613557070000|2021-02-17 10:17:50|||||||||7428
1613557080000|2021-02-17 10:18:00|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|22744
1613557090000|2021-02-17 10:18:10||101.85||101.8||101.85||101.8|455
1613557100000|2021-02-17 10:18:20|101.85||101.9||101.9||101.85||5165
1613557110000|2021-02-17 10:18:30|101.85|101.75|101.9|101.85|101.9|101.85|101.8|101.7|14578
1613557120000|2021-02-17 10:18:40|101.95|101.8|101.95|101.8|101.95|101.85|101.9|101.8|68316
1613557130000|2021-02-17 10:18:50||101.85||101.85||101.85||101.8|960
1613557140000|2021-02-17 10:19:00|||||||||257
1613557150000|2021-02-17 10:19:10|101.9||101.95||101.95||101.9||19687
1613557160000|2021-02-17 10:19:20|||||||||262
1613557180000|2021-02-17 10:19:40|101.9|101.8|101.9|101.8|101.9|101.85|101.85|101.75|19074
1613557190000|2021-02-17 10:19:50|101.95|101.85|102|101.9|102|101.9|101.95|101.85|22036
1613557200000|2021-02-17 10:20:00|||||||||1947
1613557210000|2021-02-17 10:20:10|101.95||102||102||101.95||5364
1613557240000|2021-02-17 10:20:40|101.95|101.85|101.95|101.9|102|101.9|101.95|101.85|49739
1613557250000|2021-02-17 10:20:50||101.85||101.85||101.85||101.85|5928
1613557260000|2021-02-17 10:21:00|||||||||2904
1613557280000|2021-02-17 10:21:20||101.9||101.85||101.9||101.85|605
1613557290000|2021-02-17 10:21:30||101.9||101.9||101.9||101.85|2655
1613557300000|2021-02-17 10:21:40||101.85||101.85||101.85||101.85|5950
1613557310000|2021-02-17 10:21:50||101.9||101.85||101.9||101.85|544
1613557320000|2021-02-17 10:22:00|||||||||1157
1613557330000|2021-02-17 10:22:10|||||||||964
1613557340000|2021-02-17 10:22:20|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|7859
1613557350000|2021-02-17 10:22:30|||||||||1000
1613557360000|2021-02-17 10:22:40||101.8||101.8||101.8||101.8|2441
1613557370000|2021-02-17 10:22:50|||||||||392
1613557390000|2021-02-17 10:23:10|101.85|101.75|101.85|101.75|101.85|101.8|101.8|101.7|20913
1613557400000|2021-02-17 10:23:20|101.9|101.8|101.9|101.8|101.9|101.85|101.9|101.8|17383
1613557410000|2021-02-17 10:23:30|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|5539
1613557420000|2021-02-17 10:23:40|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|29
1613557430000|2021-02-17 10:23:50||101.8||101.75||101.8||101.75|4489
1613557440000|2021-02-17 10:24:00|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.8|15413
1613557460000|2021-02-17 10:24:20|||||||||2924
1613557470000|2021-02-17 10:24:30|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|11619
1613557480000|2021-02-17 10:24:40|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|17147
1613557490000|2021-02-17 10:24:50|101.8|101.7|101.8|101.7|101.8|101.7|101.75|101.7|10726
1613557510000|2021-02-17 10:25:10|||||||||2000
1613557520000|2021-02-17 10:25:20|||||||||7108
1613557530000|2021-02-17 10:25:30||101.75||101.7||101.75||101.7|953
1613557540000|2021-02-17 10:25:40||101.75||101.75||101.75||101.75|91
1613557550000|2021-02-17 10:25:50|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|11896
1613557570000|2021-02-17 10:26:10|101.8|101.7|101.8|101.7|101.8|101.75|101.75|101.65|9036
1613557580000|2021-02-17 10:26:20|||||||||976
1613557600000|2021-02-17 10:26:40||101.75||101.7||101.75||101.7|1010
1613557620000|2021-02-17 10:27:00|101.75|101.65|101.7|101.6|101.75|101.7|101.7|101.6|22439
1613557640000|2021-02-17 10:27:20|||||||||4048
1613557650000|2021-02-17 10:27:30|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|1114
1613557660000|2021-02-17 10:27:40|||||||||1395
1613557670000|2021-02-17 10:27:50|||||||||5100
1613557680000|2021-02-17 10:28:00|||||||||102
1613557700000|2021-02-17 10:28:20|101.7|101.6|101.7|101.6|101.7|101.65|101.7|101.6|17622
1613557720000|2021-02-17 10:28:40|101.65|101.55|101.5|101.4|101.65|101.55|101.45|101.3|99291
1613557730000|2021-02-17 10:28:50||101.45||101.4||101.45||101.4|1079
1613557740000|2021-02-17 10:29:00|101.55|101.45|101.55|101.5|101.55|101.5|101.55|101.45|51122
1613557750000|2021-02-17 10:29:10|101.6|101.55|101.55|101.45|101.65|101.55|101.5|101.45|17451
1613557760000|2021-02-17 10:29:20|101.6|101.4|101.5|101.4|101.6|101.4|101.5|101.4|5231
1613557770000|2021-02-17 10:29:30|101.55|101.35|101.5|101.4|101.6|101.55|101.5|101.35|30190
1613557780000|2021-02-17 10:29:40||101.45||101.45||101.45||101.45|5252
1613557790000|2021-02-17 10:29:50|101.55||101.6||101.6||101.55||685
1613557800000|2021-02-17 10:30:00|101.55|101.4|101.55|101.4|101.55|101.4|101.55|101.4|15243
1613557810000|2021-02-17 10:30:10|101.6|101.45|101.6|101.45|101.6|101.45|101.6|101.45|3726
1613557820000|2021-02-17 10:30:20|||||||||4898
1613557830000|2021-02-17 10:30:30|101.65|101.5|101.65|101.55|101.65|101.55|101.65|101.5|92
1613557840000|2021-02-17 10:30:40||101.5||101.5||101.5||101.5|523
1613557850000|2021-02-17 10:30:50|101.6|101.45|101.55|101.45|101.6|101.45|101.5|101.45|31786
1613557860000|2021-02-17 10:31:00|101.6|101.5|101.65|101.5|101.65|101.5|101.6|101.5|1100
1613557870000|2021-02-17 10:31:10|||||||||2000
1613557900000|2021-02-17 10:31:40|||||||||1500
1613557910000|2021-02-17 10:31:50|||||||||95
1613557920000|2021-02-17 10:32:00|101.6|101.45|101.5|101.4|101.6|101.5|101.5|101.4|12606
1613557930000|2021-02-17 10:32:10|101.55|101.45|101.5|101.45|101.55|101.45|101.5|101.45|3243
1613557940000|2021-02-17 10:32:20|101.45|101.4|101.45|101.35|101.45|101.4|101.4|101.35|7154
1613557950000|2021-02-17 10:32:30|101.4|101.3|101.3|101.2|101.45|101.3|101.25|101.2|51708
1613557960000|2021-02-17 10:32:40|||||||||48
1613557980000|2021-02-17 10:33:00|101.25|101.25|101.25|101.15|101.25|101.25|101.2|101.15|8873
1613557990000|2021-02-17 10:33:10||101.1||101.1||101.1||101.1|5078
1613558000000|2021-02-17 10:33:20||101.15||101.15||101.15||101.15|4901
1613558010000|2021-02-17 10:33:30|101.3|101.25|101.15|101.05|101.3|101.25|101.1|101.05|48137
1613558030000|2021-02-17 10:33:50|||||||||12
1613558040000|2021-02-17 10:34:00|||||||||37
1613558050000|2021-02-17 10:34:10|||||||||3500
1613558060000|2021-02-17 10:34:20|||||||||121
1613558080000|2021-02-17 10:34:40|101.1|101|101.05|100.95|101.15|101|101|100.95|60633
1613558090000|2021-02-17 10:34:50|||||||||86
1613558110000|2021-02-17 10:35:10|||||||||19673
1613558120000|2021-02-17 10:35:20|||||||||6364
1613558130000|2021-02-17 10:35:30|||||||||1700
1613558150000|2021-02-17 10:35:50|101|100.9|101.05|100.95|101.05|100.95|100.95|100.9|53338
1613558160000|2021-02-17 10:36:00|101|101|101.05|101|101.05|101|101|101|1261
1613558170000|2021-02-17 10:36:10|||||||||53
1613558180000|2021-02-17 10:36:20|101|100.95|101|100.95|101|100.95|101|100.95|969
1613558190000|2021-02-17 10:36:30|101.05|100.9|101|100.9|101.05|100.9|101|100.9|1702
1613558220000|2021-02-17 10:37:00|100.95|100.85|100.95|100.9|101|100.9|100.95|100.85|12505
1613558230000|2021-02-17 10:37:10||100.85||100.85||100.85||100.85|1073
1613558240000|2021-02-17 10:37:20|101|100.9|101|100.9|101|100.9|101|100.9|21759
1613558260000|2021-02-17 10:37:40|101.05|100.95|101|100.9|101.05|100.95|101|100.9|8555
1613558270000|2021-02-17 10:37:50|||||||||3903
1613558280000|2021-02-17 10:38:00|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|3275
1613558290000|2021-02-17 10:38:10|100.9|100.8|100.8|100.75|100.9|100.8|100.8|100.75|22286
1613558320000|2021-02-17 10:38:40|100.75|100.7|100.75|100.7|100.8|100.75|100.75|100.7|25874
1613558330000|2021-02-17 10:38:50|100.8|100.75|100.9|100.8|100.9|100.8|100.75|100.7|17505
1613558350000|2021-02-17 10:39:10|||||||||4955
1613558360000|2021-02-17 10:39:20||100.85||100.85||100.85||100.85|8849
1613558380000|2021-02-17 10:39:40|||||||||383
1613558390000|2021-02-17 10:39:50|||||||||539
1613558400000|2021-02-17 10:40:00||100.8||100.8||100.8||100.8|5830
1613558420000|2021-02-17 10:40:20||100.85||100.8||100.85||100.8|2500
1613558430000|2021-02-17 10:40:30|||||||||4840
1613558440000|2021-02-17 10:40:40||100.85||100.85||100.85||100.85|10
1613558450000|2021-02-17 10:40:50||100.8||100.8||100.8||100.8|45
1613558460000|2021-02-17 10:41:00||100.85||100.85||100.85||100.85|210
1613558470000|2021-02-17 10:41:10||100.8||100.8||100.85||100.75|7263
1613558480000|2021-02-17 10:41:20|||||||||1948
1613558510000|2021-02-17 10:41:50|100.85|100.75|100.85|100.75|100.85|100.8|100.85|100.75|2838
1613558520000|2021-02-17 10:42:00|||||||||13552
1613558530000|2021-02-17 10:42:10|100.75|100.7|100.85|100.7|100.9|100.75|100.75|100.7|32966
1613558540000|2021-02-17 10:42:20|100.9|100.85|100.9|100.75|100.9|100.85|100.85|100.75|21176
1613558550000|2021-02-17 10:42:30|100.95|100.8|101.15|101|101.15|101.05|100.95|100.8|126944
1613558560000|2021-02-17 10:42:40|101.1|101.05|101.1|101|101.1|101.05|101.1|101|36566
1613558570000|2021-02-17 10:42:50|||||||||1750
1613558580000|2021-02-17 10:43:00|101.15|100.95|101.15|101.1|101.15|101.1|101.15|100.95|1148
1613558590000|2021-02-17 10:43:10|101.1|101.05|101.1|101|101.1|101.05|101.1|101|10757
1613558600000|2021-02-17 10:43:20|||||||||20000
1613558630000|2021-02-17 10:43:50|101.15|101.05|101.15|101.05|101.2|101.1|101.1|101.05|44913
1613558640000|2021-02-17 10:44:00|101.2|101.1|101.2|101.05|101.2|101.15|101.2|101.05|8994
1613558650000|2021-02-17 10:44:10|101.25|101.1|101.25|101.15|101.25|101.2|101.25|101.1|20200
1613558670000|2021-02-17 10:44:30|||||||||971
1613558700000|2021-02-17 10:45:00|101.3|101.2|101.45|101.3|101.45|101.3|101.3|101.2|33636
1613558710000|2021-02-17 10:45:10||101.35||101.35||101.35||101.35|24
1613558720000|2021-02-17 10:45:20|101.5||101.45||101.5||101.45||5719
1613558730000|2021-02-17 10:45:30|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|11955
1613558740000|2021-02-17 10:45:40|101.45|101.35|101.35|101.25|101.45|101.35|101.35|101.25|12077
1613558750000|2021-02-17 10:45:50|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|5746
1613558760000|2021-02-17 10:46:00||101.15||101.2||101.2||101.15|0
1613558790000|2021-02-17 10:46:30|||||||||90
1613558810000|2021-02-17 10:46:50|101.25|101.15|101.25|101.15|101.25|101.15|101.1|101.05|44700
1613558830000|2021-02-17 10:47:10|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|259
1613558840000|2021-02-17 10:47:20|101.25|101.15|101.25|101.15|101.3|101.15|101.25|101.15|18651
1613558860000|2021-02-17 10:47:40|101.3|101.25|101.25|101.2|101.3|101.25|101.2|101.15|21084
1613558870000|2021-02-17 10:47:50||101.15||101.1||101.15||101.1|5339
1613558880000|2021-02-17 10:48:00|101.2|101.05|101.35|101.25|101.35|101.25|101.2|101.05|22536
1613558890000|2021-02-17 10:48:10||101.2||101.25||101.25||101.2|9246
1613558900000|2021-02-17 10:48:20||101.2||101.2||101.25||101.2|6436
1613558910000|2021-02-17 10:48:30|101.3|101.25|101.3|101.2|101.3|101.25|101.3|101.2|290
1613558920000|2021-02-17 10:48:40||101.25||101.2||101.25||101.2|103
1613558930000|2021-02-17 10:48:50|||||||||40000
1613558940000|2021-02-17 10:49:00|101.25|101.15|101.2|101.1|101.25|101.15|101.2|101.1|14144
1613558950000|2021-02-17 10:49:10|||||||||2000
1613558960000|2021-02-17 10:49:20|101.25|101.15|101.25|101.15|101.3|101.2|101.25|101.15|5771
1613558970000|2021-02-17 10:49:30|101.3||101.3||101.3||101.25||8348
1613558980000|2021-02-17 10:49:40|101.35|101.2|101.35|101.3|101.35|101.3|101.35|101.2|35775
1613558990000|2021-02-17 10:49:50|101.4|101.25|101.45|101.35|101.45|101.35|101.35|101.2|31394
1613559000000|2021-02-17 10:50:00|101.4|101.3|101.4|101.3|101.4|101.3|101.4|101.3|1088
1613559010000|2021-02-17 10:50:10||101.25||101.3||101.3||101.25|181
1613559020000|2021-02-17 10:50:20|101.45||101.45||101.45||101.45||2172
1613559030000|2021-02-17 10:50:30|101.4|101.25|101.4|101.3|101.4|101.3|101.35|101.25|19145
1613559040000|2021-02-17 10:50:40|||||||||2500
1613559050000|2021-02-17 10:50:50||101.35||101.35||101.35||101.35|506
1613559060000|2021-02-17 10:51:00|101.35|101.3|101.25|101.15|101.35|101.3|101.25|101.15|10325
1613559070000|2021-02-17 10:51:10|101.3|101.2|101.25|101.1|101.3|101.2|101.25|101.1|919
1613559090000|2021-02-17 10:51:30||101.15||101.1||101.15||101.1|8118
1613559100000|2021-02-17 10:51:40|101.2|101.15|101.2|101.1|101.2|101.15|101.2|101.1|10
1613559110000|2021-02-17 10:51:50|101.15|101.05|101.15|101.1|101.2|101.15|101.15|101.05|27740
1613559120000|2021-02-17 10:52:00|101.2|101.15|101.2|101.1|101.2|101.15|101.2|101.1|4893
1613559140000|2021-02-17 10:52:20|101.15||101.2||101.2||101.15||4966
1613559160000|2021-02-17 10:52:40||101.15||101.15||101.15||101.15|2165
1613559170000|2021-02-17 10:52:50|101.15|101.1|101.15|101.1|101.15|101.1|101.15|101.1|2523
1613559180000|2021-02-17 10:53:00|101.1|101.05|101.15|101.05|101.15|101.1|101.1|101|9586
1613559200000|2021-02-17 10:53:20|101.1|101|101.2|101.05|101.2|101.15|101.1|101|6217
1613559210000|2021-02-17 10:53:30|101.15|101.1|101.15|101|101.15|101.1|101.15|101|330
1613559220000|2021-02-17 10:53:40|101.1|101.05|101.1|101|101.1|101.05|101.1|101|0
1613559230000|2021-02-17 10:53:50|||||||||705
1613559250000|2021-02-17 10:54:10|101.05|101.05|101.1|101.05|101.1|101.05|101.05|101.05|10902
1613559270000|2021-02-17 10:54:30|101.15|101.1|101.2|101.1|101.2|101.1|101.15|101.1|510
1613559280000|2021-02-17 10:54:40|101.25|101.15|101.25|101.1|101.3|101.2|101.25|101.1|29654
1613559290000|2021-02-17 10:54:50||101.15||101.15||101.15||101.15|2215
1613559300000|2021-02-17 10:55:00|||||||||6552
1613559310000|2021-02-17 10:55:10|101.3|101.2|101.25|101.1|101.3|101.2|101.25|101.1|6045
1613559320000|2021-02-17 10:55:20|101.2|101.15|101.2|101.1|101.2|101.15|101.2|101.1|2883
1613559330000|2021-02-17 10:55:30|101.15|101.05|101.15|101.05|101.15|101.05|101.15|101|31936
1613559370000|2021-02-17 10:56:10|101.2|101.1|101.2|101.05|101.25|101.15|101.2|101.05|12570
1613559380000|2021-02-17 10:56:20||101.1||101.1||101.1||101.1|86
1613559390000|2021-02-17 10:56:30|101.15|101.05|101.15|101.05|101.2|101.05|101.15|101.05|355
1613559400000|2021-02-17 10:56:40|101.2|101.1|101.2|101.1|101.2|101.15|101.2|101.1|17704
1613559420000|2021-02-17 10:57:00|||||||||100
1613559430000|2021-02-17 10:57:10|101.25|101.15|101.2|101.15|101.25|101.15|101.2|101.15|3259
1613559440000|2021-02-17 10:57:20|101.25|101.2|101.3|101.15|101.3|101.25|101.25|101.15|12957
1613559450000|2021-02-17 10:57:30|101.35|101.2|101.25|101.15|101.35|101.25|101.25|101.15|27421
1613559460000|2021-02-17 10:57:40|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.15|400
1613559470000|2021-02-17 10:57:50|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|0
1613559490000|2021-02-17 10:58:10|101.3|101.2|101.25|101.15|101.3|101.2|101.25|101.15|1592
1613559510000|2021-02-17 10:58:30|101.2||101.2||101.2||101.2||510
1613559530000|2021-02-17 10:58:50|||||||||494
1613559540000|2021-02-17 10:59:00|||||||||1549
1613559550000|2021-02-17 10:59:10|101.15|101.1|101.05|100.95|101.2|101.1|101|100.95|73926
1613559570000|2021-02-17 10:59:30||100.9||100.9||100.9||100.9|6046
1613559580000|2021-02-17 10:59:40|||||||||937
1613559590000|2021-02-17 10:59:50|||||||||1220
1613559610000|2021-02-17 11:00:10||100.95||100.95||100.95||100.95|797
1613559620000|2021-02-17 11:00:20||100.9||100.9||100.9||100.9|604
1613559630000|2021-02-17 11:00:30|101|100.95|101.05|100.95|101.05|101|101|100.9|12028
1613559640000|2021-02-17 11:00:40|101.1|101|101.1|101|101.1|101|101.05|101|43
1613559650000|2021-02-17 11:00:50|101.15|101.05|101.15|101.05|101.15|101.05|101.15|101.05|3521
1613559660000|2021-02-17 11:01:00|||||||||189
1613559670000|2021-02-17 11:01:10|||||||||616
1613559680000|2021-02-17 11:01:20||101||101||101.05||101|1436
1613559690000|2021-02-17 11:01:30|101.1||101.1||101.15||101.1||1000
1613559700000|2021-02-17 11:01:40|101.15|101.05|101.15|101.05|101.15|101.1|101.1|101.05|0
1613559720000|2021-02-17 11:02:00|||||||||7267
1613559730000|2021-02-17 11:02:10|101.1|101|101.1|101|101.1|101|101.1|101|943
1613559740000|2021-02-17 11:02:20|101.15|101.05|101.1|101|101.15|101.05|101.1|101|8589
1613559750000|2021-02-17 11:02:30|||||||||5023
1613559770000|2021-02-17 11:02:50|101.05|100.95|101|100.95|101.05|101|101|100.95|1428
1613559780000|2021-02-17 11:03:00|101.05|100.9|100.95|100.85|101.05|100.9|100.9|100.85|12888
1613559790000|2021-02-17 11:03:10|||||||||9
1613559800000|2021-02-17 11:03:20|100.9||100.95||100.95||100.9||10105
1613559810000|2021-02-17 11:03:30||100.9||100.85||100.9||100.85|2095
1613559820000|2021-02-17 11:03:40|101|101|101|100.85|101.05|101|101|100.85|29840
1613559860000|2021-02-17 11:04:20|||||||||37
1613559870000|2021-02-17 11:04:30|100.95|100.8|100.9|100.75|100.95|100.8|100.9|100.75|3569
1613559880000|2021-02-17 11:04:40|100.95|100.8|101|100.85|101|100.85|100.9|100.8|7018
1613559890000|2021-02-17 11:04:50|||||||||19690
1613559910000|2021-02-17 11:05:10|100.95||100.95||100.95||100.95||2213
1613559920000|2021-02-17 11:05:20|101|100.95|101.25|101.15|101.25|101.2|101|100.95|52061
1613559930000|2021-02-17 11:05:30||101.2||101.15||101.2||101.15|4190
1613559940000|2021-02-17 11:05:40|||||||||4500
1613559950000|2021-02-17 11:05:50|||||||||493
1613559960000|2021-02-17 11:06:00|101.2|101.1|101.25|101.15|101.25|101.15|101.15|101.1|8335
1613559970000|2021-02-17 11:06:10|||||||||232
1613559980000|2021-02-17 11:06:20|||||||||1511
1613559990000|2021-02-17 11:06:30|101.2|101.1|101.25|101.15|101.25|101.15|101.2|101.1|361
1613560020000|2021-02-17 11:07:00|101.2|101.1|101.2|101.1|101.2|101.1|101.15|101.05|5582
1613560040000|2021-02-17 11:07:20|101.15|101.05|101.15|101.05|101.15|101.05|101.1|101|8332
1613560070000|2021-02-17 11:07:50|101.1|101|101.1|101|101.1|101|101.1|100.95|1382
1613560080000|2021-02-17 11:08:00|101.15|101.05|101.2|101.1|101.2|101.1|101.15|101.05|2418
1613560090000|2021-02-17 11:08:10|||||||||10859
1613560100000|2021-02-17 11:08:20|101.15|101.05|101.25|101.15|101.25|101.15|101.15|101.05|15379
1613560110000|2021-02-17 11:08:30||101.2||101.2||101.2||101.2|0
1613560120000|2021-02-17 11:08:40|||||||||3250
1613560130000|2021-02-17 11:08:50|||||||||1154
1613560140000|2021-02-17 11:09:00|||||||||486
1613560150000|2021-02-17 11:09:10|||||||||838
1613560160000|2021-02-17 11:09:20|101.2|101.15|101.2|101.1|101.2|101.15|101.1|101.05|21513
1613560170000|2021-02-17 11:09:30|101.25||101.2||101.25||101.2||308
1613560200000|2021-02-17 11:10:00|101.15|101.05|101.15|101.05|101.15|101.05|101.15|101.05|5316
1613560210000|2021-02-17 11:10:10|||||||||275
1613560230000|2021-02-17 11:10:30||101.1||101.05||101.1||101.05|108
1613560240000|2021-02-17 11:10:40|||||||||931
1613560260000|2021-02-17 11:11:00|101.1|101|101.1|100.95|101.1|101.05|101.05|100.95|12579
1613560270000|2021-02-17 11:11:10|101.05|101|101.05|100.95|101.05|101|101.05|100.95|250
1613560290000|2021-02-17 11:11:30|101.1|101|101.1|101|101.1|101.05|101.1|101|6276
1613560310000|2021-02-17 11:11:50|101.15|101.05|101.15|101.05|101.15|101.1|101.15|101|5952
1613560320000|2021-02-17 11:12:00|101.2|101.1|101.25|101.1|101.25|101.1|101.15|101.1|2113
1613560330000|2021-02-17 11:12:10|||||||||44
1613560340000|2021-02-17 11:12:20|||||||||150
1613560350000|2021-02-17 11:12:30|||||||||4970
1613560360000|2021-02-17 11:12:40|||||||||1000
1613560370000|2021-02-17 11:12:50||101.15||101.15||101.15||101.15|1104
1613560390000|2021-02-17 11:13:10|||||||||92
1613560400000|2021-02-17 11:13:20|101.2|101.1|101.2|101.05|101.2|101.15|101.2|101.05|13237
1613560410000|2021-02-17 11:13:30||101.1||101.05||101.1||101.05|59452
1613560450000|2021-02-17 11:14:10||101.1||101.05||101.1||101.05|1124
1613560460000|2021-02-17 11:14:20|||||||||93
1613560470000|2021-02-17 11:14:30|||||||||1014
1613560510000|2021-02-17 11:15:10|101.15||101.2||101.2||101.15||14889
1613560560000|2021-02-17 11:16:00|||||||||62
1613560580000|2021-02-17 11:16:20|101.15|101.1|101.15|101.05|101.15|101.1|101.15|101.05|9329
1613560590000|2021-02-17 11:16:30|||||||||10000
1613560600000|2021-02-17 11:16:40|||||||||989
1613560610000|2021-02-17 11:16:50|||||||||33441
1613560620000|2021-02-17 11:17:00|101.1|101|101.1|101|101.1|101.05|101.1|100.95|7092
1613560640000|2021-02-17 11:17:20||100.95||100.95||100.95||100.95|5043
1613560650000|2021-02-17 11:17:30|||||||||10228
1613560660000|2021-02-17 11:17:40|||||||||4947
1613560670000|2021-02-17 11:17:50|||||||||516
1613560700000|2021-02-17 11:18:20||101||101||101||101|567
1613560710000|2021-02-17 11:18:30||100.95||100.95||100.95||100.95|2360
1613560730000|2021-02-17 11:18:50||101||101||101||101|507
1613560740000|2021-02-17 11:19:00|||||||||10
1613560750000|2021-02-17 11:19:10|101.15|100.95|101.1|101|101.2|101.15|101.1|100.95|47554
1613560760000|2021-02-17 11:19:20|||||||||3850
1613560770000|2021-02-17 11:19:30|||||||||2475
1613560780000|2021-02-17 11:19:40|||||||||1000
1613560790000|2021-02-17 11:19:50|101|100.95|101.1|101|101.1|101|101|100.95|21100
1613560820000|2021-02-17 11:20:20|101.15|101.05|101.1|101.05|101.15|101.05|101.1|101.05|120
1613560830000|2021-02-17 11:20:30|||||||||590
1613560860000|2021-02-17 11:21:00||101||101.05||101.05||101|8460
1613560870000|2021-02-17 11:21:10|||||||||5262
1613560880000|2021-02-17 11:21:20|||||||||19500
1613560900000|2021-02-17 11:21:40|101.05|101|101.05|101|101.05|101.05|101.05|101|563
1613560920000|2021-02-17 11:22:00||100.95||101||101||100.95|1133
1613560930000|2021-02-17 11:22:10|||||||||5061
1613560940000|2021-02-17 11:22:20|101|100.95|100.95|100.85|101|100.95|100.95|100.85|5065
1613560950000|2021-02-17 11:22:30|||||||||1200
1613560960000|2021-02-17 11:22:40|||||||||5884
1613560970000|2021-02-17 11:22:50|||||||||2475
1613560990000|2021-02-17 11:23:10|101|100.9|101|100.9|101|100.9|100.95|100.9|10645
1613561000000|2021-02-17 11:23:20|||||||||5000
1613561010000|2021-02-17 11:23:30|101.05|100.95|101.05|101|101.05|101|101.05|100.95|6043
1613561030000|2021-02-17 11:23:50|||||||||11189
1613561040000|2021-02-17 11:24:00|||||||||1595
1613561060000|2021-02-17 11:24:20|||||||||18503
1613561070000|2021-02-17 11:24:30|101.1|101.1|101.05|101|101.15|101.1|101.05|101|33920
1613561090000|2021-02-17 11:24:50|||||||||3954
1613561100000|2021-02-17 11:25:00|||||||||29295
1613561110000|2021-02-17 11:25:10|||||||||5675
1613561130000|2021-02-17 11:25:30|101.1|101.05|101.1|101|101.15|101.05|101.1|101|15034
1613561140000|2021-02-17 11:25:40|101.15|101.05|101.1|101.05|101.15|101.05|101.1|101.05|1999
1613561150000|2021-02-17 11:25:50||101||101.05||101.05||101|881
1613561170000|2021-02-17 11:26:10|||||||||746
1613561190000|2021-02-17 11:26:30|101.05|101|101.05|101|101.05|101|101.05|101|5226
1613561220000|2021-02-17 11:27:00|||||||||8362
1613561230000|2021-02-17 11:27:10|||||||||390
1613561240000|2021-02-17 11:27:20|101.1|101.05|101.1|101|101.1|101.05|101.1|101|10368
1613561250000|2021-02-17 11:27:30|||||||||9841
1613561260000|2021-02-17 11:27:40|101.15|101.05|101.15|101.05|101.15|101.05|101.15|101.05|22414
1613561280000|2021-02-17 11:28:00|||||||||400
1613561320000|2021-02-17 11:28:40||101.1||101.1||101.1||101.1|869
1613561330000|2021-02-17 11:28:50|101.2|101.2|101.25|101.1|101.25|101.2|101.2|101.1|25200
1613561340000|2021-02-17 11:29:00||101.15||101.15||101.15||101.15|0
1613561370000|2021-02-17 11:29:30|||||||||84
1613561400000|2021-02-17 11:30:00|101.3|101.2|101.35|101.25|101.35|101.25|101.3|101.15|26449
1613561410000|2021-02-17 11:30:10|||||||||17404
1613561420000|2021-02-17 11:30:20|101.4|101.3|101.4|101.35|101.4|101.35|101.4|101.3|8724
1613561430000|2021-02-17 11:30:30|101.45|101.4|101.5|101.45|101.5|101.45|101.45|101.35|1124
1613561440000|2021-02-17 11:30:40|||||||||1000
1613561450000|2021-02-17 11:30:50|101.55|101.5|101.55|101.45|101.6|101.5|101.55|101.45|14059
1613561460000|2021-02-17 11:31:00|||||||||492
1613561470000|2021-02-17 11:31:10|||||||||104
1613561480000|2021-02-17 11:31:20|||||||||1371
1613561490000|2021-02-17 11:31:30|101.5|101.4|101.4|101.3|101.5|101.4|101.4|101.3|21838
1613561500000|2021-02-17 11:31:40|||||||||3439
1613561510000|2021-02-17 11:31:50|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.3|8530
1613561530000|2021-02-17 11:32:10|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|7
1613561540000|2021-02-17 11:32:20||101.45||101.45||101.45||101.45|620
1613561550000|2021-02-17 11:32:30|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.5|6190
1613561580000|2021-02-17 11:33:00|101.6||101.6||101.65||101.6||3880
1613561590000|2021-02-17 11:33:10||101.55||101.55||101.55||101.55|800
1613561600000|2021-02-17 11:33:20|101.65||101.65||101.65||101.65||30
1613561610000|2021-02-17 11:33:30|101.6||101.6||101.6||101.6||2
1613561620000|2021-02-17 11:33:40|101.55|101.5|101.5|101.45|101.55|101.5|101.5|101.45|24927
1613561630000|2021-02-17 11:33:50|101.45|101.4|101.45|101.35|101.45|101.4|101.45|101.35|22012
1613561650000|2021-02-17 11:34:10|||||||||1461
1613561680000|2021-02-17 11:34:40|||||||||7213
1613561690000|2021-02-17 11:34:50|||||||||1000
1613561710000|2021-02-17 11:35:10|||||||||8270
1613561720000|2021-02-17 11:35:20|||||||||1193
1613561740000|2021-02-17 11:35:40||101.4||101.4||101.4||101.35|5700
1613561760000|2021-02-17 11:36:00|101.5|101.45|101.5|101.45|101.5|101.45|101.5|101.45|11125
1613561770000|2021-02-17 11:36:10|||||||||125
1613561810000|2021-02-17 11:36:50|||||||||5005
1613561830000|2021-02-17 11:37:10|||||||||492
1613561840000|2021-02-17 11:37:20|||||||||16637
1613561850000|2021-02-17 11:37:30|||||||||4891
1613561870000|2021-02-17 11:37:50|101.55|101.5|101.6|101.5|101.65|101.6|101.5|101.45|36430
1613561880000|2021-02-17 11:38:00|101.65|101.45|101.65|101.5|101.65|101.55|101.65|101.45|7379
1613561900000|2021-02-17 11:38:20|||||||||1250
1613561910000|2021-02-17 11:38:30||101.55||101.55||101.55||101.55|2286
1613561930000|2021-02-17 11:38:50|101.6||101.65||101.65||101.6||751
1613561950000|2021-02-17 11:39:10|||||||||509
1613561960000|2021-02-17 11:39:20||101.6||101.55||101.6||101.55|519
1613561980000|2021-02-17 11:39:40|||||||||492
1613562000000|2021-02-17 11:40:00|101.6|101.5|101.65|101.55|101.65|101.55|101.6|101.5|17385
1613562010000|2021-02-17 11:40:10|101.6|101.65|101.65|101.55|101.7|101.65|101.6|101.55|29127
1613562020000|2021-02-17 11:40:20|||||||||6886
1613562030000|2021-02-17 11:40:30|||||||||492
1613562040000|2021-02-17 11:40:40||101.6||101.6||101.6||101.6|1248
1613562060000|2021-02-17 11:41:00|101.7||101.7||101.7||101.7||1621
1613562070000|2021-02-17 11:41:10||101.65||101.65||101.65||101.6|1699
1613562080000|2021-02-17 11:41:20|101.65|101.6|101.65|101.55|101.7|101.6|101.65|101.55|30937
1613562100000|2021-02-17 11:41:40|101.7||101.65||101.7||101.65||0
1613562130000|2021-02-17 11:42:10|||||||||10985
1613562160000|2021-02-17 11:42:40|101.6|101.5|101.55|101.5|101.6|101.5|101.55|101.5|11657
1613562170000|2021-02-17 11:42:50|101.6||101.6||101.6||101.6||0
1613562180000|2021-02-17 11:43:00|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|14795
1613562220000|2021-02-17 11:43:40|||||||||9780
1613562230000|2021-02-17 11:43:50|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|11672
1613562240000|2021-02-17 11:44:00|101.75|101.7|101.8|101.7|101.8|101.7|101.75|101.7|11994
1613562250000|2021-02-17 11:44:10|||||||||3355
1613562260000|2021-02-17 11:44:20|101.75|101.65|101.75|101.65|101.75|101.7|101.7|101.6|5767
1613562280000|2021-02-17 11:44:40|||||||||23
1613562310000|2021-02-17 11:45:10|101.7|101.6|101.65|101.55|101.7|101.6|101.6|101.55|15459
1613562340000|2021-02-17 11:45:40|||||||||478
1613562350000|2021-02-17 11:45:50|||||||||4047
1613562360000|2021-02-17 11:46:00|||||||||4405
1613562370000|2021-02-17 11:46:10|101.6||101.6||101.65||101.6||402
1613562380000|2021-02-17 11:46:20|||||||||1939
1613562400000|2021-02-17 11:46:40|101.65|101.6|101.7|101.6|101.7|101.6|101.65|101.6|39776
1613562410000|2021-02-17 11:46:50||101.65||101.65||101.65||101.65|0
1613562430000|2021-02-17 11:47:10|||||||||1819
1613562440000|2021-02-17 11:47:20|||||||||1268
1613562460000|2021-02-17 11:47:40|||||||||5015
1613562480000|2021-02-17 11:48:00|101.75|101.7|101.75|101.65|101.8|101.7|101.75|101.65|7991
1613562490000|2021-02-17 11:48:10|||||||||2177
1613562500000|2021-02-17 11:48:20|101.7|101.7|101.75|101.65|101.75|101.7|101.7|101.65|3064
1613562510000|2021-02-17 11:48:30|||||||||3932
1613562530000|2021-02-17 11:48:50|101.7|101.6|101.7|101.6|101.7|101.6|101.65|101.6|15202
1613562540000|2021-02-17 11:49:00|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|995
1613562610000|2021-02-17 11:50:10|||||||||962
1613562620000|2021-02-17 11:50:20|||||||||2349
1613562640000|2021-02-17 11:50:40|||||||||236
1613562660000|2021-02-17 11:51:00|||||||||300
1613562670000|2021-02-17 11:51:10|101.7|101.65|101.7|101.6|101.75|101.65|101.7|101.6|25000
1613562680000|2021-02-17 11:51:20|101.75||101.75||101.75||101.75||434
1613562690000|2021-02-17 11:51:30||101.65||101.65||101.65||101.65|719
1613562700000|2021-02-17 11:51:40|||||||||897
1613562710000|2021-02-17 11:51:50|||||||||3477
1613562720000|2021-02-17 11:52:00|||||||||2993
1613562770000|2021-02-17 11:52:50|||||||||1946
1613562810000|2021-02-17 11:53:30|||||||||200
1613562820000|2021-02-17 11:53:40|||||||||76767
1613562830000|2021-02-17 11:53:50|||||||||514
1613562870000|2021-02-17 11:54:30|101.8|101.7|101.8|101.7|101.8|101.75|101.8|101.7|6444
1613562880000|2021-02-17 11:54:40|||||||||46243
1613562890000|2021-02-17 11:54:50|||||||||1031
1613562900000|2021-02-17 11:55:00|||||||||288
1613562910000|2021-02-17 11:55:10|101.85|101.75|101.8|101.7|101.85|101.75|101.8|101.7|5774
1613562920000|2021-02-17 11:55:20|101.75||101.75||101.75||101.75||2500
1613562930000|2021-02-17 11:55:30|101.8||101.8||101.8||101.8||4078
1613562960000|2021-02-17 11:56:00|101.85|101.75|101.85|101.75|101.85|101.8|101.85|101.75|17825
1613562970000|2021-02-17 11:56:10|||||||||3395
1613562980000|2021-02-17 11:56:20|101.8||101.85||101.85||101.8||125
1613562990000|2021-02-17 11:56:30|101.8||101.8||101.8||101.8||0
1613563010000|2021-02-17 11:56:50|101.85|101.8|101.85|101.75|101.85|101.8|101.8|101.75|16116
1613563020000|2021-02-17 11:57:00|||||||||2091
1613563030000|2021-02-17 11:57:10|||||||||1943
1613563040000|2021-02-17 11:57:20|||||||||1977
1613563050000|2021-02-17 11:57:30|101.9|101.8|101.9|101.8|101.9|101.85|101.85|101.8|9176
1613563060000|2021-02-17 11:57:40|101.85|101.75|101.9|101.8|101.9|101.8|101.8|101.75|9554
1613563070000|2021-02-17 11:57:50|||||||||245
1613563080000|2021-02-17 11:58:00|||||||||1100
1613563110000|2021-02-17 11:58:30|||||||||91
1613563120000|2021-02-17 11:58:40|101.85||101.9||101.9||101.85||21846
1613563130000|2021-02-17 11:58:50|||||||||32221
1613563140000|2021-02-17 11:59:00|||||||||133
1613563150000|2021-02-17 11:59:10|101.95|101.85|102|101.85|102|101.9|101.95|101.85|26533
1613563160000|2021-02-17 11:59:20||101.9||101.9||101.9||101.9|85
1613563170000|2021-02-17 11:59:30|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|11484
1613563180000|2021-02-17 11:59:40|||||||||696
1613563200000|2021-02-17 12:00:00|||||||||9736
1613563210000|2021-02-17 12:00:10|||||||||675
1613563230000|2021-02-17 12:00:30|||||||||1000
1613563240000|2021-02-17 12:00:40|||||||||251
1613563270000|2021-02-17 12:01:10|101.9|101.8|101.85|101.75|101.9|101.8|101.8|101.75|21354
1613563280000|2021-02-17 12:01:20|||||||||5048
1613563290000|2021-02-17 12:01:30|101.85|101.7|101.9|101.75|101.9|101.75|101.85|101.7|2055
1613563300000|2021-02-17 12:01:40|101.85|101.7|101.9|101.75|101.9|101.75|101.85|101.7|0
1613563310000|2021-02-17 12:01:50|101.85|101.7|101.9|101.75|101.9|101.75|101.85|101.7|0
1613563320000|2021-02-17 12:02:00|101.85|101.7|101.9|101.75|101.9|101.75|101.85|101.7|0
1613563330000|2021-02-17 12:02:10|101.85|101.7|101.85|101.7|101.85|101.7|101.85|101.7|0
1613563340000|2021-02-17 12:02:20|101.9|101.75|101.9|101.75|101.9|101.75|101.9|101.75|0
1613563350000|2021-02-17 12:02:30|101.85|101.7|101.75|101.55|101.85|101.7|101.75|101.55|2830
1613563360000|2021-02-17 12:02:40|101.8|101.6|101.75|101.55|101.8|101.6|101.75|101.55|96
1613563370000|2021-02-17 12:02:50|101.7|101.6|101.7|101.55|101.75|101.6|101.7|101.55|0
1613563380000|2021-02-17 12:03:00|101.75|101.6|101.75|101.6|101.75|101.6|101.75|101.6|0
1613563390000|2021-02-17 12:03:10|101.7|101.55|101.75|101.6|101.75|101.6|101.7|101.55|2500
1613563400000|2021-02-17 12:03:20|101.7|101.55|101.7|101.55|101.7|101.55|101.7|101.55|0
1613563420000|2021-02-17 12:03:40|101.75|101.6|101.7|101.55|101.75|101.6|101.7|101.55|0
1613563430000|2021-02-17 12:03:50|101.75|101.6|101.7|101.55|101.75|101.6|101.7|101.55|0
1613563440000|2021-02-17 12:04:00|101.75|101.6|101.8|101.6|101.8|101.65|101.75|101.55|9846
1613563450000|2021-02-17 12:04:10|101.75|101.55|101.75|101.6|101.8|101.65|101.75|101.55|0
1613563460000|2021-02-17 12:04:20|101.8|101.65|101.75|101.6|101.8|101.65|101.75|101.6|0
1613563470000|2021-02-17 12:04:30|101.8|101.65|101.85|101.65|101.85|101.65|101.8|101.65|0
1613563480000|2021-02-17 12:04:40||101.7||101.7||101.7||101.7|0
1613563490000|2021-02-17 12:04:50|101.8|101.75|101.85|101.65|101.9|101.75|101.8|101.65|1574
1613563500000|2021-02-17 12:05:00|101.9|101.7|101.85|101.7|101.9|101.75|101.85|101.7|0
1613563510000|2021-02-17 12:05:10|101.9|101.75|101.85|101.7|101.9|101.75|101.85|101.7|0
1613563520000|2021-02-17 12:05:20|101.9|101.75|101.9|101.75|101.9|101.75|101.85|101.7|0
1613563530000|2021-02-17 12:05:30|101.85|101.7|101.95|101.8|101.95|101.8|101.85|101.7|284
1613563540000|2021-02-17 12:05:40|101.9|101.75|101.95|101.8|101.95|101.8|101.9|101.75|0
1613563550000|2021-02-17 12:05:50|102|101.85|102|101.85|102|101.85|102|101.85|0
1613563580000|2021-02-17 12:06:20|101.95|101.8|101.85|101.65|101.95|101.8|101.85|101.65|4644
1613563590000|2021-02-17 12:06:30|101.9|101.7|101.9|101.7|101.9|101.7|101.9|101.7|0
1613563600000|2021-02-17 12:06:40|101.85|101.65|101.85|101.65|101.85|101.65|101.85|101.65|0
1613563640000|2021-02-17 12:07:20|101.9|101.7|101.9|101.7|101.9|101.7|101.9|101.7|0
1613563650000|2021-02-17 12:07:30|101.85|101.65|101.85|101.65|101.85|101.65|101.85|101.65|0
1613563670000|2021-02-17 12:07:50|101.8|101.7|101.8|101.65|101.8|101.7|101.8|101.65|0
1613563690000|2021-02-17 12:08:10|101.85|101.7|101.8|101.65|101.85|101.7|101.75|101.6|42
1613563700000|2021-02-17 12:08:20|101.75|101.6|101.75|101.65|101.75|101.65|101.75|101.6|0
1613563710000|2021-02-17 12:08:30|101.8|101.7|101.8|101.65|101.85|101.7|101.75|101.65|880
1613563730000|2021-02-17 12:08:50|101.85|101.7|101.8|101.65|101.85|101.7|101.8|101.65|0
1613563740000|2021-02-17 12:09:00|101.85|101.7|101.8|101.65|101.85|101.7|101.8|101.65|0
1613563750000|2021-02-17 12:09:10|101.85|101.7|101.8|101.65|101.85|101.7|101.75|101.65|0
1613563760000|2021-02-17 12:09:20|101.85|101.7|101.9|101.75|101.9|101.75|101.85|101.7|5
1613563770000|2021-02-17 12:09:30|101.85|101.7|101.85|101.7|101.9|101.75|101.85|101.7|0
1613563780000|2021-02-17 12:09:40|101.9|101.75|101.85|101.7|101.9|101.75|101.85|101.7|0
1613563790000|2021-02-17 12:09:50|101.9|101.75|101.9|101.75|101.9|101.75|101.85|101.7|0
1613563800000|2021-02-17 12:10:00|101.85|101.7|101.85|101.7|101.9|101.75|101.85|101.7|29
1613563810000|2021-02-17 12:10:10|101.95|101.8|101.9|101.75|101.95|101.8|101.9|101.7|0
1613563820000|2021-02-17 12:10:20|101.95|101.8|101.95|101.8|101.95|101.8|101.95|101.8|0
1613563830000|2021-02-17 12:10:30|101.9|101.75|101.8|101.65|101.9|101.75|101.75|101.6|1458
1613563840000|2021-02-17 12:10:40|101.75|101.6|101.65|101.5|101.75|101.6|101.65|101.5|2369
1613563850000|2021-02-17 12:10:50|101.7|101.55|101.7|101.55|101.7|101.55|101.7|101.55|0
1613563860000|2021-02-17 12:11:00|101.65|101.5|101.75|101.6|101.8|101.65|101.65|101.5|2144
1613563870000|2021-02-17 12:11:10|101.8|101.65|101.75|101.6|101.8|101.65|101.75|101.6|0
1613563880000|2021-02-17 12:11:20|101.8|101.65|101.75|101.6|101.8|101.65|101.75|101.6|0
1613563890000|2021-02-17 12:11:30|101.8|101.65|101.85|101.7|101.85|101.7|101.8|101.65|2500
1613563900000|2021-02-17 12:11:40|101.8|101.65|101.85|101.7|101.85|101.7|101.8|101.65|0
1613563910000|2021-02-17 12:11:50|101.8|101.65|101.85|101.65|101.85|101.7|101.8|101.65|0
1613563920000|2021-02-17 12:12:00|101.9|101.7|101.85|101.7|101.9|101.75|101.85|101.65|0
1613563930000|2021-02-17 12:12:10|101.9|101.75|101.85|101.7|101.9|101.75|101.85|101.7|0
1613563940000|2021-02-17 12:12:20|101.75|101.6|101.75|101.6|101.8|101.65|101.75|101.6|59
1613563950000|2021-02-17 12:12:30|101.8|101.65|101.85|101.65|101.9|101.7|101.8|101.65|472
1613563960000|2021-02-17 12:12:40|101.9|101.7|101.9|101.7|101.95|101.75|101.85|101.7|1
1613563970000|2021-02-17 12:12:50|101.95|101.75|101.9|101.7|101.95|101.75|101.9|101.7|0
1613563980000|2021-02-17 12:13:00|101.95|101.75|101.85|101.75|101.95|101.8|101.85|101.75|0
1613563990000|2021-02-17 12:13:10|101.9|101.8|101.85|101.75|101.9|101.8|101.85|101.75|0
1613564000000|2021-02-17 12:13:20|101.9|101.8|101.95|101.75|102|101.8|101.9|101.75|2632
1613564010000|2021-02-17 12:13:30|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|0
1613564020000|2021-02-17 12:13:40|101.95|101.8|101.95|101.8|102|101.8|101.95|101.75|0
1613564030000|2021-02-17 12:13:50|102|101.85|102|101.85|102|101.85|102|101.85|0
1613564040000|2021-02-17 12:14:00|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613564050000|2021-02-17 12:14:10|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613564060000|2021-02-17 12:14:20|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613564070000|2021-02-17 12:14:30|101.95|101.8|102|101.9|102|101.9|101.95|101.8|0
1613564100000|2021-02-17 12:15:00|101.95|101.85|102|101.9|102|101.9|101.95|101.85|0
1613564110000|2021-02-17 12:15:10|101.95|101.85|101.9|101.8|102|101.85|101.85|101.7|1314
1613564120000|2021-02-17 12:15:20|101.85|101.75|101.9|101.75|101.95|101.8|101.85|101.7|0
1613564130000|2021-02-17 12:15:30|101.95|101.8|101.95|101.8|101.95|101.8|101.95|101.8|0
1613564140000|2021-02-17 12:15:40|101.9|101.75|101.9|101.75|101.9|101.75|101.9|101.75|0
1613564160000|2021-02-17 12:16:00||101.8||101.8||101.8||101.8|0
1613564170000|2021-02-17 12:16:10|101.85|101.75|101.8|101.7|101.9|101.75|101.8|101.7|250
1613564180000|2021-02-17 12:16:20|101.85|101.75|101.85|101.7|101.9|101.75|101.85|101.7|0
1613564190000|2021-02-17 12:16:30|101.9|101.75|101.85|101.7|101.9|101.75|101.85|101.7|0
1613564210000|2021-02-17 12:16:50|101.8||101.8||101.8||101.8||2604
1613564220000|2021-02-17 12:17:00|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.8|6449
1613564240000|2021-02-17 12:17:20|101.85||101.85||101.85||101.85||1300
1613564250000|2021-02-17 12:17:30|101.9||101.9||101.9||101.85||0
1613564260000|2021-02-17 12:17:40|101.85||101.85||101.85||101.85||1365
1613564270000|2021-02-17 12:17:50|101.9||101.9||101.9||101.9||373
1613564290000|2021-02-17 12:18:10|||||||||1015
1613564300000|2021-02-17 12:18:20|||||||||1964
1613564340000|2021-02-17 12:19:00|||||||||4218
1613564350000|2021-02-17 12:19:10|||||||||11014
1613564360000|2021-02-17 12:19:20|101.85||101.85||101.85||101.85||11386
1613564370000|2021-02-17 12:19:30|||||||||88
1613564400000|2021-02-17 12:20:00|101.8|101.75|101.85|101.75|101.85|101.75|101.8|101.75|15375
1613564410000|2021-02-17 12:20:10|||||||||183
1613564440000|2021-02-17 12:20:40|||||||||443
1613564450000|2021-02-17 12:20:50||101.8||101.75||101.8||101.75|3996
1613564460000|2021-02-17 12:21:00|101.8|101.7|101.75|101.65|101.85|101.7|101.75|101.65|11838
1613564500000|2021-02-17 12:21:40|||||||||1305
1613564520000|2021-02-17 12:22:00|||||||||9
1613564530000|2021-02-17 12:22:10|101.7|101.6|101.7|101.65|101.75|101.65|101.65|101.55|28783
1613564540000|2021-02-17 12:22:20|||||||||1204
1613564550000|2021-02-17 12:22:30|101.65|101.6|101.65|101.55|101.65|101.6|101.65|101.55|2191
1613564560000|2021-02-17 12:22:40|||||||||2112
1613564570000|2021-02-17 12:22:50|101.6|101.5|101.5|101.45|101.6|101.5|101.5|101.45|8551
1613564580000|2021-02-17 12:23:00|101.45|101.4|101.5|101.4|101.5|101.4|101.45|101.4|3196
1613564620000|2021-02-17 12:23:40|101.45||101.45||101.45||101.45||1141
1613564640000|2021-02-17 12:24:00|101.4|101.35|101.45|101.35|101.45|101.35|101.4|101.3|1085
1613564650000|2021-02-17 12:24:10|101.4|101.3|101.45|101.35|101.45|101.35|101.4|101.3|3500
1613564660000|2021-02-17 12:24:20|101.4|101.3|101.35|101.3|101.4|101.3|101.35|101.3|5693
1613564670000|2021-02-17 12:24:30|101.4||101.4||101.4||101.35||6578
1613564680000|2021-02-17 12:24:40|101.35||101.35||101.35||101.35||0
1613564690000|2021-02-17 12:24:50|101.3|101.25|101.2|101.15|101.3|101.3|101.2|101.15|7964
1613564700000|2021-02-17 12:25:00|101.25||101.2||101.25||101.2||4204
1613564710000|2021-02-17 12:25:10|101.25||101.2||101.25||101.2||1019
1613564730000|2021-02-17 12:25:30||101.1||101.1||101.1||101.1|5796
1613564740000|2021-02-17 12:25:40|101.25|101.15|101.25|101.15|101.25|101.15|101.2|101.15|37103
1613564750000|2021-02-17 12:25:50|101.2|101.1|101.2|101.1|101.25|101.1|101.2|101.1|5730
1613564760000|2021-02-17 12:26:00|101.15||101.15||101.15||101.15||1041
1613564770000|2021-02-17 12:26:10|||||||||3473
1613564780000|2021-02-17 12:26:20||101.05||101.05||101.05||101.05|10
1613564790000|2021-02-17 12:26:30||101.1||101.1||101.1||101.1|0
1613564800000|2021-02-17 12:26:40||101.05||101.05||101.05||101.05|5011
1613564820000|2021-02-17 12:27:00|101.1|101|101.1|101|101.1|101|101.05|101|14317
1613564830000|2021-02-17 12:27:10|101.05|101.05|101.1|100.95|101.1|101.05|101.05|100.95|23089
1613564840000|2021-02-17 12:27:20|||||||||117
1613564850000|2021-02-17 12:27:30||101||101||101||101|1694
1613564860000|2021-02-17 12:27:40|101.05||101.05||101.05||101.05||10
1613564870000|2021-02-17 12:27:50|101.1|101.05|101.15|101.05|101.15|101.05|101.1|101.05|3991
1613564880000|2021-02-17 12:28:00|101.1|101|101.15|101.05|101.15|101.05|101.1|101|14979
1613564900000|2021-02-17 12:28:20|||||||||1681
1613564910000|2021-02-17 12:28:30|101.1|101.1|101.15|101.1|101.15|101.1|101.1|101.1|4650
1613564920000|2021-02-17 12:28:40|101.2|101.15|101.25|101.1|101.25|101.2|101.2|101.1|7742
1613564940000|2021-02-17 12:29:00|101.3|101.15|101.5|101.4|101.5|101.4|101.3|101.15|89047
1613564970000|2021-02-17 12:29:30|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|326
1613564980000|2021-02-17 12:29:40|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|110
1613564990000|2021-02-17 12:29:50|101.65||101.6||101.65||101.6||20
1613565000000|2021-02-17 12:30:00|101.65|101.55|101.6|101.5|101.7|101.6|101.6|101.5|11038
1613565010000|2021-02-17 12:30:10|101.55|101.45|101.55|101.45|101.6|101.55|101.55|101.45|11
1613565020000|2021-02-17 12:30:20||101.5||101.45||101.5||101.45|2500
1613565030000|2021-02-17 12:30:30|||||||||2970
1613565060000|2021-02-17 12:31:00|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.35|1482
1613565100000|2021-02-17 12:31:40|101.45|101.35|101.45|101.35|101.45|101.4|101.45|101.35|6512
1613565110000|2021-02-17 12:31:50|101.5|101.4|101.45|101.35|101.5|101.4|101.45|101.35|8251
1613565120000|2021-02-17 12:32:00|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|149
1613565130000|2021-02-17 12:32:10|||||||||185
1613565150000|2021-02-17 12:32:30|||||||||200
1613565170000|2021-02-17 12:32:50|101.45||101.45||101.45||101.45||1169
1613565180000|2021-02-17 12:33:00|||||||||81
1613565210000|2021-02-17 12:33:30|101.4|101.35|101.35|101.25|101.4|101.35|101.35|101.25|2474
1613565230000|2021-02-17 12:33:50||101.3||101.25||101.3||101.25|1474
1613565240000|2021-02-17 12:34:00|101.4|101.3|101.45|101.35|101.45|101.35|101.4|101.3|52479
1613565250000|2021-02-17 12:34:10|101.5|101.5|101.45|101.35|101.55|101.5|101.45|101.35|54831
1613565260000|2021-02-17 12:34:20|101.4||101.45||101.45||101.4||1970
1613565270000|2021-02-17 12:34:30|||||||||622
1613565280000|2021-02-17 12:34:40|||||||||490
1613565290000|2021-02-17 12:34:50|101.4|101.3|101.4|101.3|101.4|101.3|101.4|101.3|6054
1613565300000|2021-02-17 12:35:00|101.45|101.35|101.55|101.45|101.55|101.45|101.45|101.35|3030
1613565310000|2021-02-17 12:35:10|101.5|101.4|101.55|101.5|101.55|101.5|101.5|101.4|2618
1613565320000|2021-02-17 12:35:20|101.5|101.45|101.5|101.35|101.5|101.45|101.45|101.35|18262
1613565330000|2021-02-17 12:35:30|||||||||33717
1613565340000|2021-02-17 12:35:40|||||||||478
1613565350000|2021-02-17 12:35:50|||||||||500
1613565380000|2021-02-17 12:36:20|||||||||4926
1613565390000|2021-02-17 12:36:30|101.45|101.3|101.4|101.3|101.45|101.35|101.4|101.3|19213
1613565410000|2021-02-17 12:36:50|||||||||86
1613565420000|2021-02-17 12:37:00||101.25||101.25||101.25||101.25|100
1613565430000|2021-02-17 12:37:10|||||||||969
1613565440000|2021-02-17 12:37:20|||||||||10454
1613565450000|2021-02-17 12:37:30||101.3||101.3||101.3||101.3|298
1613565460000|2021-02-17 12:37:40|||||||||424
1613565490000|2021-02-17 12:38:10|101.35|101.25|101.25|101.15|101.35|101.25|101.25|101.15|37427
1613565500000|2021-02-17 12:38:20|101.15|101.1|101.15|101.1|101.25|101.1|101.15|101.1|14396
1613565510000|2021-02-17 12:38:30|101.2|101.05|101.15|101.1|101.2|101.1|101.1|101.05|59163
1613565520000|2021-02-17 12:38:40|101.2|101.05|101.1|101|101.2|101.1|101.05|101|20960
1613565530000|2021-02-17 12:38:50|101.05||101.1||101.1||101.05||8156
1613565540000|2021-02-17 12:39:00|||||||||1076
1613565550000|2021-02-17 12:39:10|101.05|100.95|101.05|100.95|101.15|101|101|100.95|29724
1613565560000|2021-02-17 12:39:20|||||||||7175
1613565580000|2021-02-17 12:39:40|101.1|101|101.1|101.05|101.1|101.05|101.1|101|11958
1613565590000|2021-02-17 12:39:50|101.15||101.15||101.15||101.15||1563
1613565610000|2021-02-17 12:40:10|||||||||500
1613565620000|2021-02-17 12:40:20||101.1||101.1||101.1||101.1|0
1613565640000|2021-02-17 12:40:40|||||||||200
1613565650000|2021-02-17 12:40:50||101.05||101.05||101.05||101.05|4613
1613565660000|2021-02-17 12:41:00|||||||||234
1613565670000|2021-02-17 12:41:10|||||||||4871
1613565690000|2021-02-17 12:41:30|101.1|101.1|101.15|101.1|101.15|101.1|101.1|101.1|3097
1613565700000|2021-02-17 12:41:40|101.2|101.15|101.25|101.15|101.25|101.15|101.2|101.15|11910
1613565710000|2021-02-17 12:41:50|101.3||101.3||101.3||101.25||1514
1613565720000|2021-02-17 12:42:00|101.25|101.2|101.25|101.15|101.25|101.2|101.25|101.15|2533
1613565730000|2021-02-17 12:42:10|101.3|101.2|101.3|101.2|101.3|101.2|101.25|101.2|434
1613565740000|2021-02-17 12:42:20|101.25||101.25||101.25||101.25||2937
1613565750000|2021-02-17 12:42:30|101.2|101.15|101.25|101.15|101.25|101.15|101.2|101.15|3454
1613565760000|2021-02-17 12:42:40|101.2|101.1|101.2|101.1|101.2|101.1|101.2|101.1|11852
1613565770000|2021-02-17 12:42:50|||||||||4000
1613565780000|2021-02-17 12:43:00|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|5371
1613565790000|2021-02-17 12:43:10|||||||||1300
1613565800000|2021-02-17 12:43:20|101.2|101.1|101.2|101.1|101.25|101.1|101.15|101.05|10588
1613565820000|2021-02-17 12:43:40|||||||||95
1613565830000|2021-02-17 12:43:50|101.15|101.2|101.25|101.15|101.25|101.2|101.15|101.1|15009
1613565860000|2021-02-17 12:44:20|||||||||971
1613565870000|2021-02-17 12:44:30|||||||||20571
1613565890000|2021-02-17 12:44:50|||||||||1966
1613565900000|2021-02-17 12:45:00|101.2|101.1|101.2|101.1|101.2|101.1|101.2|101.05|26697
1613565910000|2021-02-17 12:45:10|101.25|101.15|101.2|101.1|101.25|101.15|101.2|101.1|711
1613565920000|2021-02-17 12:45:20|101.25|101.25|101.35|101.25|101.35|101.25|101.25|101.15|29153
1613565950000|2021-02-17 12:45:50|101.4|101.35|101.45|101.35|101.45|101.4|101.4|101.3|38061
1613565970000|2021-02-17 12:46:10||101.3||101.35||101.35||101.3|630
1613565990000|2021-02-17 12:46:30|101.4|101.3|101.4|101.25|101.4|101.3|101.4|101.25|9684
1613566020000|2021-02-17 12:47:00|101.35|101.2|101.35|101.25|101.35|101.25|101.3|101.2|11999
1613566030000|2021-02-17 12:47:10|101.3|101.2|101.3|101.15|101.3|101.2|101.3|101.15|986
1613566050000|2021-02-17 12:47:30||101.2||101.2||101.2||101.2|13
1613566090000|2021-02-17 12:48:10|||||||||1100
1613566100000|2021-02-17 12:48:20|||||||||527
1613566120000|2021-02-17 12:48:40|101.25|101.15|101.25|101.15|101.25|101.15|101.2|101.1|743
1613566130000|2021-02-17 12:48:50|||||||||56
1613566150000|2021-02-17 12:49:10|101.2||101.2||101.2||101.2||49
1613566160000|2021-02-17 12:49:20||101.1||101.1||101.1||101.1|601
1613566170000|2021-02-17 12:49:30|||||||||5893
1613566180000|2021-02-17 12:49:40|||||||||1019
1613566190000|2021-02-17 12:49:50|||||||||3000
1613566200000|2021-02-17 12:50:00|101.15|101.05|101.15|101|101.15|101.05|101.15|101|3484
1613566220000|2021-02-17 12:50:20|||||||||972
1613566240000|2021-02-17 12:50:40|101.1||101.1||101.1||101.1||1066
1613566270000|2021-02-17 12:51:10|101.15|101.05|101.25|101.1|101.25|101.15|101.15|101.05|57192
1613566280000|2021-02-17 12:51:20||101.15||101.15||101.15||101.15|987
1613566300000|2021-02-17 12:51:40|101.2|101.1|101.25|101.15|101.25|101.15|101.2|101.1|2490
1613566310000|2021-02-17 12:51:50|101.2|101.2|101.25|101.15|101.3|101.2|101.2|101.15|6444
1613566320000|2021-02-17 12:52:00||101.2||101.15||101.2||101.15|3490
1613566330000|2021-02-17 12:52:10|||||||||20000
1613566340000|2021-02-17 12:52:20|101.3|101.25|101.3|101.2|101.3|101.25|101.25|101.2|28976
1613566360000|2021-02-17 12:52:40|101.35|101.25|101.35|101.25|101.35|101.3|101.35|101.2|3987
1613566370000|2021-02-17 12:52:50|||||||||11500
1613566380000|2021-02-17 12:53:00|101.3|101.2|101.3|101.2|101.3|101.25|101.3|101.2|22763
1613566390000|2021-02-17 12:53:10|101.35|101.25|101.3|101.2|101.35|101.25|101.3|101.2|0
1613566400000|2021-02-17 12:53:20|||||||||10010
1613566410000|2021-02-17 12:53:30|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.25|11
1613566420000|2021-02-17 12:53:40|101.3||101.35||101.35||101.3||0
1613566430000|2021-02-17 12:53:50|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|49
1613566450000|2021-02-17 12:54:10|||||||||200
1613566460000|2021-02-17 12:54:20||101.15||101.15||101.15||101.15|98
1613566470000|2021-02-17 12:54:30||101.2||101.2||101.2||101.2|0
1613566490000|2021-02-17 12:54:50||101.25||101.25||101.25||101.2|511
1613566500000|2021-02-17 12:55:00||101.2||101.2||101.25||101.2|2158
1613566510000|2021-02-17 12:55:10|101.25|101.15|101.3|101.15|101.3|101.15|101.25|101.15|377
1613566520000|2021-02-17 12:55:20|101.25|101.2|101.35|101.3|101.35|101.3|101.25|101.2|36303
1613566530000|2021-02-17 12:55:30||101.25||101.25||101.25||101.2|2434
1613566550000|2021-02-17 12:55:50||101.2||101.25||101.25||101.2|392
1613566560000|2021-02-17 12:56:00|||||||||1000
1613566580000|2021-02-17 12:56:20||101.2||101.25||101.25||101.2|3187
1613566590000|2021-02-17 12:56:30|||||||||2865
1613566610000|2021-02-17 12:56:50||101.3||101.25||101.3||101.25|5550
1613566620000|2021-02-17 12:57:00||101.3||101.3||101.3||101.3|331
1613566630000|2021-02-17 12:57:10|||||||||300
1613566640000|2021-02-17 12:57:20||101.25||101.25||101.25||101.25|27937
1613566650000|2021-02-17 12:57:30|101.3|101.2|101.3|101.2|101.3|101.25|101.3|101.2|16565
1613566670000|2021-02-17 12:57:50|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.25|5718
1613566690000|2021-02-17 12:58:10|||||||||1535
1613566710000|2021-02-17 12:58:30|||||||||76
1613566720000|2021-02-17 12:58:40|||||||||611
1613566730000|2021-02-17 12:58:50||101.3||101.25||101.3||101.25|282
1613566740000|2021-02-17 12:59:00|||||||||4132
1613566760000|2021-02-17 12:59:20|||||||||976
1613566770000|2021-02-17 12:59:30|||||||||5207
1613566800000|2021-02-17 13:00:00|101.4|101.3|101.55|101.45|101.55|101.45|101.4|101.3|45487
1613566810000|2021-02-17 13:00:10|101.5|101.4|101.55|101.4|101.55|101.45|101.5|101.4|6254
1613566820000|2021-02-17 13:00:20||101.45||101.45||101.45||101.4|110
1613566830000|2021-02-17 13:00:30||101.5||101.45||101.5||101.45|2908
1613566840000|2021-02-17 13:00:40|||||||||5200
1613566860000|2021-02-17 13:01:00|||||||||5600
1613566870000|2021-02-17 13:01:10|||||||||1950
1613566880000|2021-02-17 13:01:20|||||||||8320
1613566890000|2021-02-17 13:01:30|101.5|101.4|101.55|101.5|101.55|101.5|101.45|101.4|72047
1613566900000|2021-02-17 13:01:40|101.6|101.55|101.75|101.65|101.75|101.65|101.6|101.55|24059
1613566910000|2021-02-17 13:01:50|101.7|101.6|101.8|101.7|101.85|101.8|101.7|101.6|26928
1613566920000|2021-02-17 13:02:00|101.75|101.65|101.75|101.65|101.75|101.65|101.7|101.6|2755
1613566930000|2021-02-17 13:02:10||101.6||101.6||101.65||101.6|50
1613566940000|2021-02-17 13:02:20|101.7||101.7||101.7||101.7||319
1613566960000|2021-02-17 13:02:40|101.65||101.65||101.65||101.65||4884
1613566970000|2021-02-17 13:02:50|101.6|101.55|101.6|101.5|101.6|101.55|101.55|101.5|3653
1613566980000|2021-02-17 13:03:00|101.55|101.45|101.6|101.5|101.6|101.5|101.55|101.45|6842
1613566990000|2021-02-17 13:03:10||101.55||101.55||101.55||101.55|740
1613567000000|2021-02-17 13:03:20|||||||||10973
1613567010000|2021-02-17 13:03:30||101.5||101.5||101.5||101.5|53059
1613567020000|2021-02-17 13:03:40|101.65|101.55|101.65|101.55|101.7|101.65|101.65|101.55|15080
1613567050000|2021-02-17 13:04:10|||||||||4890
1613567060000|2021-02-17 13:04:20|||||||||695
1613567070000|2021-02-17 13:04:30|||||||||900
1613567080000|2021-02-17 13:04:40|||||||||5369
1613567100000|2021-02-17 13:05:00|||||||||219
1613567110000|2021-02-17 13:05:10|101.6|101.5|101.7|101.65|101.7|101.65|101.6|101.5|37040
1613567120000|2021-02-17 13:05:20|||||||||79
1613567130000|2021-02-17 13:05:30|101.75|101.7|101.85|101.75|101.85|101.8|101.75|101.7|10402
1613567140000|2021-02-17 13:05:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.65|2812
1613567160000|2021-02-17 13:06:00|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.7|127
1613567170000|2021-02-17 13:06:10|||||||||19826
1613567180000|2021-02-17 13:06:20|101.8|101.7|101.9|101.8|101.9|101.8|101.8|101.7|56292
1613567220000|2021-02-17 13:07:00|101.95|101.95|101.85|101.8|102|101.95|101.8|101.75|147459
1613567240000|2021-02-17 13:07:20|||||||||966
1613567250000|2021-02-17 13:07:30|||||||||13000
1613567260000|2021-02-17 13:07:40|101.8|101.75|101.8|101.75|101.8|101.75|101.8|101.75|15207
1613567290000|2021-02-17 13:08:10|||||||||19
1613567300000|2021-02-17 13:08:20|||||||||476
1613567310000|2021-02-17 13:08:30|||||||||1334
1613567340000|2021-02-17 13:09:00|||||||||1072
1613567350000|2021-02-17 13:09:10|101.85||101.85||101.85||101.85||6681
1613567410000|2021-02-17 13:10:10|101.8|101.7|101.75|101.7|101.85|101.75|101.75|101.7|19746
1613567420000|2021-02-17 13:10:20|101.8||101.8||101.8||101.8||2428
1613567430000|2021-02-17 13:10:30|101.75|101.65|101.75|101.65|101.75|101.65|101.75|101.65|11031
1613567450000|2021-02-17 13:10:50|101.7||101.75||101.75||101.7||4156
1613567460000|2021-02-17 13:11:00|||||||||86
1613567470000|2021-02-17 13:11:10|101.7||101.7||101.7||101.7||6
1613567480000|2021-02-17 13:11:20|||||||||290
1613567510000|2021-02-17 13:11:50|101.75||101.75||101.75||101.75||2930
1613567520000|2021-02-17 13:12:00||101.7||101.65||101.7||101.65|235
1613567530000|2021-02-17 13:12:10|||||||||2703
1613567540000|2021-02-17 13:12:20|101.8|101.7|101.85|101.7|101.85|101.75|101.8|101.7|78650
1613567570000|2021-02-17 13:12:50|101.8||101.8||101.8||101.8||157
1613567590000|2021-02-17 13:13:10|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|9698
1613567610000|2021-02-17 13:13:30|||||||||2000
1613567620000|2021-02-17 13:13:40|||||||||5255
1613567630000|2021-02-17 13:13:50|||||||||4
1613567640000|2021-02-17 13:14:00|101.95|101.85|101.95|101.85|101.95|101.85|101.9|101.85|10057
1613567650000|2021-02-17 13:14:10|101.9|101.8|101.9|101.8|101.9|101.8|101.85|101.8|14178
1613567670000|2021-02-17 13:14:30|||||||||3899
1613567680000|2021-02-17 13:14:40|||||||||310
1613567690000|2021-02-17 13:14:50|101.85|101.75|101.85|101.75|101.85|101.75|101.8|101.7|18759
1613567720000|2021-02-17 13:15:20|101.9|101.8|101.95|101.85|101.95|101.9|101.9|101.8|23918
1613567730000|2021-02-17 13:15:30|||||||||1679
1613567760000|2021-02-17 13:16:00|101.9||101.95||101.95||101.9||754
1613567780000|2021-02-17 13:16:20|101.9|101.8|101.9|101.85|101.9|101.85|101.9|101.8|79058
1613567790000|2021-02-17 13:16:30||101.8||101.85||101.85||101.8|56132
1613567800000|2021-02-17 13:16:40|101.95|101.9|101.95|101.9|102|101.9|101.95|101.85|10883
1613567810000|2021-02-17 13:16:50||101.85||101.85||101.85||101.85|0
1613567860000|2021-02-17 13:17:40||101.9||101.9||101.9||101.9|3105
1613567890000|2021-02-17 13:18:10||101.85||101.85||101.85||101.85|2014
1613567910000|2021-02-17 13:18:30||101.9||101.9||101.9||101.9|272
1613567920000|2021-02-17 13:18:40|||||||||1972
1613567930000|2021-02-17 13:18:50||101.85||101.85||101.85||101.85|0
1613567940000|2021-02-17 13:19:00|101.9||101.95||101.95||101.9||0
1613567960000|2021-02-17 13:19:20|102|101.9|102|101.9|102|101.9|102|101.9|1685
1613567990000|2021-02-17 13:19:50|||||||||2434
1613568010000|2021-02-17 13:20:10|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|85
1613568020000|2021-02-17 13:20:20|102|101.9|102.1|102|102.1|102|101.95|101.9|54056
1613568030000|2021-02-17 13:20:30|||||||||35882
1613568040000|2021-02-17 13:20:40|102.15|102.1|102.1|102|102.15|102.1|102.1|102|17318
1613568050000|2021-02-17 13:20:50|||||||||979
1613568060000|2021-02-17 13:21:00|||||||||2520
1613568080000|2021-02-17 13:21:20|||||||||2089
1613568100000|2021-02-17 13:21:40|102.05|101.95|102.05|101.95|102.05|101.95|101.95|101.9|55781
1613568110000|2021-02-17 13:21:50|||||||||19499
1613568120000|2021-02-17 13:22:00|||||||||390
1613568130000|2021-02-17 13:22:10|102|101.9|101.95|101.9|102|101.9|101.95|101.9|6595
1613568140000|2021-02-17 13:22:20|||||||||60
1613568150000|2021-02-17 13:22:30|102|101.95|102.05|101.95|102.05|101.95|102|101.95|15879
1613568160000|2021-02-17 13:22:40||101.9||101.9||101.9||101.9|34
1613568170000|2021-02-17 13:22:50|||||||||267
1613568200000|2021-02-17 13:23:20||102||101.9||102||101.9|7010
1613568210000|2021-02-17 13:23:30|||||||||13544
1613568240000|2021-02-17 13:24:00|||||||||8030
1613568250000|2021-02-17 13:24:10||101.95||101.95||101.95||101.95|170
1613568270000|2021-02-17 13:24:30|||||||||540
1613568290000|2021-02-17 13:24:50|||||||||473
1613568300000|2021-02-17 13:25:00|102||102.05||102.05||102||2595
1613568310000|2021-02-17 13:25:10|||||||||1000
1613568320000|2021-02-17 13:25:20|102||102||102||102||33
1613568330000|2021-02-17 13:25:30|102.05||102.05||102.05||102.05||343
1613568350000|2021-02-17 13:25:50|||||||||232
1613568360000|2021-02-17 13:26:00|102||102||102||102||667
1613568370000|2021-02-17 13:26:10|101.95|101.9|101.95|101.9|101.95|101.95|101.95|101.85|26892
1613568380000|2021-02-17 13:26:20||101.85||101.85||101.85||101.85|0
1613568400000|2021-02-17 13:26:40|102|101.9|102|101.95|102.05|101.95|102|101.9|3097
1613568420000|2021-02-17 13:27:00|||||||||500
1613568440000|2021-02-17 13:27:20|||||||||1493
1613568450000|2021-02-17 13:27:30|||||||||4870
1613568460000|2021-02-17 13:27:40|||||||||4281
1613568470000|2021-02-17 13:27:50|||||||||1451
1613568480000|2021-02-17 13:28:00|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|12424
1613568490000|2021-02-17 13:28:10|||||||||1438
1613568500000|2021-02-17 13:28:20|102|101.95|102|101.95|102|101.95|102|101.95|6182
1613568510000|2021-02-17 13:28:30|102.05||102.05||102.05||102.05||6775
1613568520000|2021-02-17 13:28:40|||||||||2608
1613568540000|2021-02-17 13:29:00|102||102||102||102||5954
1613568550000|2021-02-17 13:29:10|102.05||102.05||102.05||102.05||34314
1613568560000|2021-02-17 13:29:20||102||101.95||102||101.95|0
1613568580000|2021-02-17 13:29:40|||||||||72
1613568590000|2021-02-17 13:29:50|102||102.05||102.05||102||4085
1613568600000|2021-02-17 13:30:00|102.1|102|102.1|102|102.2|102.05|102.1|102|28245
1613568610000|2021-02-17 13:30:10|102.15|102.05|102.15|102|102.2|102.05|102.15|102|15674
1613568630000|2021-02-17 13:30:30||102.05||102.05||102.05||102|572
1613568640000|2021-02-17 13:30:40|||||||||15001
1613568650000|2021-02-17 13:30:50|||||||||5000
1613568660000|2021-02-17 13:31:00|102.2|102.1|102.25|102.15|102.25|102.2|102.15|102.05|33884
1613568670000|2021-02-17 13:31:10|102.3||102.3||102.3||102.3||16442
1613568680000|2021-02-17 13:31:20|102.25||102.25||102.25||102.25||548
1613568690000|2021-02-17 13:31:30|||||||||3000
1613568700000|2021-02-17 13:31:40|102.2|102.1|102.2|102.15|102.25|102.15|102.2|102.1|8905
1613568710000|2021-02-17 13:31:50|102.25||102.25||102.25||102.2||3205
1613568720000|2021-02-17 13:32:00||102.2||102.2||102.2||102.2|2757
1613568730000|2021-02-17 13:32:10|102.3||102.3||102.3||102.25||8369
1613568740000|2021-02-17 13:32:20|102.25||102.25||102.25||102.25||2197
1613568750000|2021-02-17 13:32:30|102.2|102.15|102.15|102.1|102.2|102.15|102.15|102.1|31063
1613568760000|2021-02-17 13:32:40|||||||||10490
1613568770000|2021-02-17 13:32:50|102.2|102.15|102.2|102.1|102.2|102.15|102.15|102.1|4396
1613568780000|2021-02-17 13:33:00|102.25|102.15|102.25|102.15|102.25|102.15|102.25|102.15|4531
1613568790000|2021-02-17 13:33:10|102.2|102.1|102.2|102.15|102.25|102.15|102.2|102.1|153
1613568820000|2021-02-17 13:33:40||102.1||102.1||102.1||102.1|6998
1613568830000|2021-02-17 13:33:50|||||||||193
1613568850000|2021-02-17 13:34:10|102.25|102.15|102.2|102.1|102.25|102.15|102.2|102.1|14413
1613568860000|2021-02-17 13:34:20|102.15||102.15||102.2||102.15||4147
1613568890000|2021-02-17 13:34:50|||||||||2000
1613568900000|2021-02-17 13:35:00|||||||||2959
1613568910000|2021-02-17 13:35:10|102.2|102.15|102.15|102.1|102.2|102.15|102.15|102.1|57141
1613568930000|2021-02-17 13:35:30|102.1|102.05|102.15|102.05|102.15|102.05|102.1|102.05|6738
1613568940000|2021-02-17 13:35:40|102.1||102.1||102.15||102.1||2255
1613568950000|2021-02-17 13:35:50|102.05|102|102.05|101.95|102.1|102|102|101.95|122670
1613568970000|2021-02-17 13:36:10|||||||||1962
1613568980000|2021-02-17 13:36:20||102||102||102||102|685
1613568990000|2021-02-17 13:36:30|102.1|102.05|102.1|102|102.15|102.05|102.1|102|15588
1613569000000|2021-02-17 13:36:40|||||||||4898
1613569010000|2021-02-17 13:36:50|||||||||100
1613569020000|2021-02-17 13:37:00|||||||||1937
1613569030000|2021-02-17 13:37:10|102.05||102.1||102.1||102.05||6399
1613569050000|2021-02-17 13:37:30|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|6251
1613569060000|2021-02-17 13:37:40|102|102|102.05|102|102.05|102|102|102|3271
1613569080000|2021-02-17 13:38:00|||||||||10021
1613569090000|2021-02-17 13:38:10|||||||||24516
1613569100000|2021-02-17 13:38:20|102.1|102.05|102.1|102|102.1|102.05|102.1|102|42450
1613569110000|2021-02-17 13:38:30|||||||||5880
1613569120000|2021-02-17 13:38:40||102.05||102.05||102.05||102.05|65
1613569130000|2021-02-17 13:38:50|||||||||5000
1613569150000|2021-02-17 13:39:10|||||||||963
1613569170000|2021-02-17 13:39:30|||||||||500
1613569180000|2021-02-17 13:39:40|||||||||400
1613569200000|2021-02-17 13:40:00|102.15|102.1|102.05|102|102.15|102.1|102.05|102|29007
1613569210000|2021-02-17 13:40:10|102.1|101.95|102.1|102|102.1|102|102.05|101.95|19118
1613569220000|2021-02-17 13:40:20|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|3972
1613569230000|2021-02-17 13:40:30|||||||||6000
1613569250000|2021-02-17 13:40:50|||||||||61
1613569260000|2021-02-17 13:41:00|102||102||102||102||590
1613569270000|2021-02-17 13:41:10|||||||||10500
1613569290000|2021-02-17 13:41:30|||||||||1012
1613569300000|2021-02-17 13:41:40|102.05||102.05||102.05||102.05||5706
1613569320000|2021-02-17 13:42:00|102|102|102.05|101.95|102.05|102|102|101.95|4365
1613569330000|2021-02-17 13:42:10|102||102||102||102||500
1613569340000|2021-02-17 13:42:20|101.95|101.9|101.95|101.85|101.95|101.9|101.9|101.85|35836
1613569350000|2021-02-17 13:42:30|||||||||9015
1613569360000|2021-02-17 13:42:40|||||||||2102
1613569370000|2021-02-17 13:42:50|||||||||2072
1613569400000|2021-02-17 13:43:20|||||||||343
1613569410000|2021-02-17 13:43:30|||||||||1977
1613569420000|2021-02-17 13:43:40|||||||||10000
1613569460000|2021-02-17 13:44:20|101.9|101.9|101.95|101.9|101.95|101.9|101.9|101.9|20266
1613569470000|2021-02-17 13:44:30|||||||||1055
1613569480000|2021-02-17 13:44:40|||||||||963
1613569490000|2021-02-17 13:44:50|102|101.95|102|101.9|102|101.95|102|101.9|14491
1613569510000|2021-02-17 13:45:10|101.95||101.95||101.95||101.95||8482
1613569520000|2021-02-17 13:45:20|||||||||735
1613569540000|2021-02-17 13:45:40|||||||||165
1613569560000|2021-02-17 13:46:00||101.85||101.85||101.85||101.85|7819
1613569580000|2021-02-17 13:46:20|101.9||101.9||101.9||101.9||0
1613569590000|2021-02-17 13:46:30|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.8|10277
1613569600000|2021-02-17 13:46:40|101.85||101.85||101.9||101.85||2931
1613569610000|2021-02-17 13:46:50|101.9|101.85|101.9|101.85|101.9|101.85|101.85|101.8|142
1613569620000|2021-02-17 13:47:00|||||||||1214
1613569630000|2021-02-17 13:47:10|||||||||477
1613569640000|2021-02-17 13:47:20|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.8|11616
1613569650000|2021-02-17 13:47:30|101.85||101.85||101.85||101.85||0
1613569660000|2021-02-17 13:47:40|101.9||101.9||101.9||101.9||10075
1613569690000|2021-02-17 13:48:10|||||||||1
1613569700000|2021-02-17 13:48:20|||||||||1139
1613569720000|2021-02-17 13:48:40||101.85||101.8||101.85||101.8|13586
1613569730000|2021-02-17 13:48:50|101.95|101.85|102|101.9|102|101.9|101.95|101.85|15878
1613569740000|2021-02-17 13:49:00|101.95|101.85|101.95|101.9|101.95|101.9|101.95|101.85|5393
1613569760000|2021-02-17 13:49:20|101.9|101.85|101.9|101.8|101.9|101.85|101.9|101.8|4515
1613569770000|2021-02-17 13:49:30|||||||||379
1613569800000|2021-02-17 13:50:00||101.85||101.85||101.85||101.85|1400
1613569810000|2021-02-17 13:50:10|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|19848
1613569850000|2021-02-17 13:50:50|||||||||4905
1613569860000|2021-02-17 13:51:00|||||||||443
1613569870000|2021-02-17 13:51:10|||||||||11301
1613569890000|2021-02-17 13:51:30|||||||||4905
1613569900000|2021-02-17 13:51:40|101.9|101.85|101.95|101.85|101.95|101.85|101.9|101.85|23070
1613569910000|2021-02-17 13:51:50|101.9||101.9||101.9||101.9||0
1613569920000|2021-02-17 13:52:00|101.85|101.8|101.85|101.8|101.85|101.8|101.85|101.8|29537
1613569930000|2021-02-17 13:52:10|101.8|101.75|101.8|101.7|101.8|101.75|101.8|101.7|11207
1613569940000|2021-02-17 13:52:20|101.75|101.65|101.7|101.65|101.75|101.65|101.7|101.65|8455
1613569950000|2021-02-17 13:52:30|101.75|101.7|101.75|101.65|101.8|101.7|101.75|101.65|8880
1613569960000|2021-02-17 13:52:40|101.7|101.6|101.7|101.65|101.7|101.65|101.7|101.6|37
1613569970000|2021-02-17 13:52:50|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|3622
1613569980000|2021-02-17 13:53:00|||||||||4565
1613569990000|2021-02-17 13:53:10|101.7||101.7||101.7||101.7||1615
1613570000000|2021-02-17 13:53:20|101.75|101.6|101.75|101.65|101.75|101.65|101.7|101.6|8022
1613570030000|2021-02-17 13:53:50|101.7|101.6|101.7|101.65|101.7|101.65|101.7|101.6|5115
1613570040000|2021-02-17 13:54:00|||||||||3500
1613570050000|2021-02-17 13:54:10|||||||||17959
1613570070000|2021-02-17 13:54:30|101.75|101.6|101.7|101.6|101.75|101.65|101.7|101.6|8334
1613570100000|2021-02-17 13:55:00|101.65|101.55|101.7|101.6|101.7|101.6|101.6|101.55|11881
1613570110000|2021-02-17 13:55:10|||||||||1485
1613570120000|2021-02-17 13:55:20|||||||||88
1613570140000|2021-02-17 13:55:40|101.65|101.55|101.65|101.55|101.65|101.6|101.6|101.55|14491
1613570150000|2021-02-17 13:55:50||101.6||101.55||101.6||101.55|16311
1613570170000|2021-02-17 13:56:10||101.6||101.55||101.6||101.55|439
1613570180000|2021-02-17 13:56:20|||||||||2168
1613570210000|2021-02-17 13:56:50|101.6|101.5|101.55|101.45|101.6|101.55|101.55|101.45|28292
1613570230000|2021-02-17 13:57:10|101.5|101.4|101.5|101.4|101.5|101.45|101.5|101.4|23755
1613570240000|2021-02-17 13:57:20|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|11980
1613570250000|2021-02-17 13:57:30|||||||||931
1613570260000|2021-02-17 13:57:40|||||||||1388
1613570270000|2021-02-17 13:57:50||101.4||101.35||101.4||101.35|923
1613570280000|2021-02-17 13:58:00|||||||||1460
1613570300000|2021-02-17 13:58:20|||||||||5203
1613570310000|2021-02-17 13:58:30|||||||||2057
1613570330000|2021-02-17 13:58:50||101.4||101.35||101.4||101.35|1023
1613570350000|2021-02-17 13:59:10||101.4||101.35||101.4||101.35|148
1613570380000|2021-02-17 13:59:40|||||||||2445
1613570390000|2021-02-17 13:59:50||101.4||101.35||101.4||101.35|3015
1613570400000|2021-02-17 14:00:00|101.4||101.45||101.45||101.4||5206
1613570410000|2021-02-17 14:00:10|||||||||9364
1613570440000|2021-02-17 14:00:40|101.4||101.4||101.4||101.4||5053
1613570450000|2021-02-17 14:00:50|101.45|101.4|101.45|101.4|101.45|101.4|101.45|101.4|3555
1613570460000|2021-02-17 14:01:00|101.4|101.35|101.45|101.35|101.45|101.4|101.4|101.35|30223
1613570470000|2021-02-17 14:01:10|||||||||4929
1613570480000|2021-02-17 14:01:20||101.4||101.35||101.4||101.35|2273
1613570490000|2021-02-17 14:01:30||101.4||101.4||101.4||101.35|0
1613570500000|2021-02-17 14:01:40|101.5|101.45|101.45|101.4|101.5|101.45|101.45|101.4|18533
1613570510000|2021-02-17 14:01:50|||||||||1956
1613570520000|2021-02-17 14:02:00|||||||||630
1613570530000|2021-02-17 14:02:10|101.5|101.45|101.5|101.4|101.5|101.45|101.45|101.4|3338
1613570540000|2021-02-17 14:02:20||101.45||101.45||101.45||101.45|65
1613570570000|2021-02-17 14:02:50|101.55|101.5|101.6|101.5|101.6|101.5|101.55|101.45|6160
1613570580000|2021-02-17 14:03:00|||||||||2926
1613570660000|2021-02-17 14:04:20|||||||||19587
1613570680000|2021-02-17 14:04:40|||||||||90
1613570690000|2021-02-17 14:04:50|||||||||1000
1613570710000|2021-02-17 14:05:10|||||||||37
1613570720000|2021-02-17 14:05:20|101.55|101.45|101.55|101.5|101.6|101.5|101.5|101.45|30511
1613570730000|2021-02-17 14:05:30||101.45||101.45||101.45||101.45|300
1613570750000|2021-02-17 14:05:50|101.5|101.5|101.55|101.45|101.55|101.5|101.5|101.45|14132
1613570760000|2021-02-17 14:06:00||101.5||101.45||101.5||101.45|0
1613570790000|2021-02-17 14:06:30|101.5|101.4|101.45|101.4|101.5|101.4|101.4|101.35|32278
1613570820000|2021-02-17 14:07:00|101.4|101.35|101.45|101.35|101.45|101.35|101.4|101.35|8319
1613570830000|2021-02-17 14:07:10|101.4||101.45||101.45||101.4||14894
1613570850000|2021-02-17 14:07:30|101.4|101.3|101.35|101.25|101.4|101.3|101.3|101.25|46513
1613570860000|2021-02-17 14:07:40|||||||||4898
1613570890000|2021-02-17 14:08:10|||||||||1033
1613570900000|2021-02-17 14:08:20|101.3||101.3||101.3||101.3||11143
1613570920000|2021-02-17 14:08:40|101.25|101.2|101.25|101.15|101.3|101.2|101.2|101.15|77654
1613570930000|2021-02-17 14:08:50|101.2|101.2|101.3|101.2|101.3|101.25|101.2|101.2|5946
1613570940000|2021-02-17 14:09:00|||||||||195
1613570950000|2021-02-17 14:09:10||101.25||101.25||101.25||101.25|19921
1613570960000|2021-02-17 14:09:20||101.2||101.2||101.2||101.2|2004
1613570970000|2021-02-17 14:09:30|101.25|101.25|101.35|101.25|101.35|101.25|101.25|101.25|849
1613570980000|2021-02-17 14:09:40|101.3||101.3||101.3||101.3||40000
1613570990000|2021-02-17 14:09:50|||||||||68
1613571000000|2021-02-17 14:10:00||101.2||101.2||101.25||101.2|14682
1613571020000|2021-02-17 14:10:20||101.25||101.2||101.25||101.2|3715
1613571030000|2021-02-17 14:10:30|101.25|101.25|101.3|101.2|101.3|101.25|101.25|101.2|4373
1613571040000|2021-02-17 14:10:40|||||||||4899
1613571050000|2021-02-17 14:10:50|||||||||5094
1613571060000|2021-02-17 14:11:00|101.25|101.25|101.3|101.2|101.3|101.25|101.25|101.2|18735
1613571070000|2021-02-17 14:11:10|||||||||312
1613571080000|2021-02-17 14:11:20||101.25||101.25||101.25||101.25|0
1613571090000|2021-02-17 14:11:30|101.35|101.3|101.35|101.25|101.35|101.3|101.3|101.25|28736
1613571110000|2021-02-17 14:11:50|101.3|101.3|101.35|101.25|101.4|101.3|101.3|101.25|46762
1613571130000|2021-02-17 14:12:10|||||||||2045
1613571140000|2021-02-17 14:12:20|101.3||101.3||101.3||101.3||1893
1613571150000|2021-02-17 14:12:30|101.25|101.2|101.25|101.15|101.3|101.2|101.2|101.15|12464
1613571160000|2021-02-17 14:12:40|101.2|101.1|101.2|101.1|101.2|101.1|101.15|101.1|15293
1613571170000|2021-02-17 14:12:50|||||||||100
1613571180000|2021-02-17 14:13:00|101.15||101.15||101.15||101.15||147
1613571190000|2021-02-17 14:13:10|101.2||101.2||101.2||101.2||1987
1613571220000|2021-02-17 14:13:40|||||||||1954
1613571230000|2021-02-17 14:13:50|101.15||101.15||101.15||101.15||645
1613571250000|2021-02-17 14:14:10|||||||||15752
1613571260000|2021-02-17 14:14:20|101.1|101.05|101.1|101|101.15|101.05|101.1|101|17140
1613571270000|2021-02-17 14:14:30|101.05|100.95|101.05|100.95|101.05|100.95|101|100.95|6225
1613571280000|2021-02-17 14:14:40||100.9||100.9||100.9||100.9|200
1613571290000|2021-02-17 14:14:50|101||101||101||100.95||12268
1613571300000|2021-02-17 14:15:00|101.05|100.95|101.1|101|101.1|101|101.05|100.95|17942
1613571310000|2021-02-17 14:15:10||101.05||101.05||101.05||101.05|0
1613571320000|2021-02-17 14:15:20|101.15|101.1|101.15|101.1|101.2|101.15|101.15|101.05|42006
1613571350000|2021-02-17 14:15:50|101.1|101.05|101.15|101.05|101.15|101.05|101.1|101|20603
1613571360000|2021-02-17 14:16:00|101.2|101.1|101.25|101.15|101.3|101.25|101.15|101.05|83056
1613571370000|2021-02-17 14:16:10||101.2||101.15||101.2||101.15|0
1613571380000|2021-02-17 14:16:20|101.3|101.2|101.25|101.15|101.3|101.2|101.25|101.15|4182
1613571400000|2021-02-17 14:16:40|||||||||464
1613571410000|2021-02-17 14:16:50|101.2|101.1|101.25|101.15|101.25|101.15|101.15|101.05|21320
1613571430000|2021-02-17 14:17:10|||||||||1977
1613571440000|2021-02-17 14:17:20|||||||||85
1613571450000|2021-02-17 14:17:30||101.2||101.15||101.2||101.15|2056
1613571480000|2021-02-17 14:18:00||101.2||101.2||101.2||101.2|1507
1613571490000|2021-02-17 14:18:10|||||||||150
1613571500000|2021-02-17 14:18:20|101.3|101.25|101.3|101.25|101.3|101.25|101.3|101.2|19463
1613571510000|2021-02-17 14:18:30|101.35|101.3|101.4|101.3|101.4|101.35|101.3|101.2|72572
1613571520000|2021-02-17 14:18:40|101.45|101.4|101.45|101.4|101.45|101.4|101.45|101.4|16335
1613571530000|2021-02-17 14:18:50|101.5|101.35|101.5|101.4|101.5|101.4|101.45|101.35|22699
1613571540000|2021-02-17 14:19:00||101.45||101.45||101.45||101.45|1613
1613571550000|2021-02-17 14:19:10|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.5|60511
1613571560000|2021-02-17 14:19:20|101.5|101.45|101.3|101.25|101.5|101.45|101.3|101.25|43603
1613571570000|2021-02-17 14:19:30||101.2||101.2||101.25||101.2|0
1613571580000|2021-02-17 14:19:40|||||||||1004
1613571590000|2021-02-17 14:19:50|101.35|101.25|101.55|101.5|101.55|101.5|101.35|101.25|86371
1613571600000|2021-02-17 14:20:00|101.5|101.45|101.5|101.4|101.5|101.45|101.5|101.4|15641
1613571620000|2021-02-17 14:20:20|101.55|101.45|101.5|101.4|101.55|101.45|101.5|101.4|143
1613571630000|2021-02-17 14:20:30|101.55|101.45|101.5|101.45|101.55|101.45|101.5|101.4|5052
1613571640000|2021-02-17 14:20:40|101.55||101.55||101.55||101.5||0
1613571660000|2021-02-17 14:21:00|||||||||61
1613571670000|2021-02-17 14:21:10|||||||||2000
1613571680000|2021-02-17 14:21:20|101.5|101.4|101.45|101.4|101.5|101.4|101.45|101.4|5440
1613571690000|2021-02-17 14:21:30|101.4|101.35|101.4|101.3|101.45|101.35|101.4|101.3|10569
1613571710000|2021-02-17 14:21:50|101.45|101.35|101.5|101.35|101.55|101.45|101.4|101.35|46140
1613571720000|2021-02-17 14:22:00|101.45||101.5||101.5||101.45||0
1613571730000|2021-02-17 14:22:10|||||||||100
1613571740000|2021-02-17 14:22:20|101.45|101.3|101.4|101.3|101.45|101.35|101.4|101.3|0
1613571760000|2021-02-17 14:22:40|101.45|101.35|101.4|101.3|101.45|101.35|101.4|101.3|0
1613571780000|2021-02-17 14:23:00|101.45|101.35|101.4|101.3|101.45|101.35|101.4|101.3|3070
1613571790000|2021-02-17 14:23:10|101.45|101.35|101.5|101.35|101.5|101.35|101.45|101.35|6547
1613571810000|2021-02-17 14:23:30|101.4||101.45||101.45||101.4||6183
1613571820000|2021-02-17 14:23:40|101.4||101.45||101.45||101.4||8500
1613571830000|2021-02-17 14:23:50|101.4|101.3|101.4|101.3|101.4|101.3|101.4|101.3|6173
1613571840000|2021-02-17 14:24:00|101.35|101.25|101.35|101.25|101.35|101.25|101.3|101.2|12261
1613571850000|2021-02-17 14:24:10|101.3|101.2|101.25|101.2|101.3|101.2|101.25|101.2|5812
1613571860000|2021-02-17 14:24:20|101.3|101.25|101.3|101.2|101.3|101.25|101.25|101.2|8642
1613571870000|2021-02-17 14:24:30||101.25||101.2||101.25||101.2|4
1613571880000|2021-02-17 14:24:40||101.25||101.2||101.25||101.2|3487
1613571890000|2021-02-17 14:24:50|||||||||50
1613571900000|2021-02-17 14:25:00||101.25||101.25||101.25||101.25|217
1613571910000|2021-02-17 14:25:10||101.2||101.2||101.2||101.2|2500
1613571920000|2021-02-17 14:25:20|||||||||197
1613571970000|2021-02-17 14:26:10|101.25|101.15|101.25|101.15|101.25|101.15|101.2|101.15|31117
1613571980000|2021-02-17 14:26:20|101.3|101.1|101.25|101.15|101.3|101.2|101.2|101.1|23300
1613571990000|2021-02-17 14:26:30|101.3|101.2|101.35|101.25|101.35|101.25|101.3|101.2|79547
1613572000000|2021-02-17 14:26:40|101.3||101.3||101.3||101.3||2036
1613572010000|2021-02-17 14:26:50||101.2||101.2||101.2||101.2|0
1613572020000|2021-02-17 14:27:00|101.35|101.3|101.3|101.2|101.35|101.3|101.3|101.2|35000
1613572030000|2021-02-17 14:27:10|||||||||2935
1613572040000|2021-02-17 14:27:20|||||||||10187
1613572050000|2021-02-17 14:27:30|101.35|101.3|101.3|101.2|101.35|101.3|101.3|101.2|11039
1613572060000|2021-02-17 14:27:40|||||||||10
1613572070000|2021-02-17 14:27:50|101.25||101.3||101.35||101.25||5500
1613572110000|2021-02-17 14:28:30|101.35|101.25|101.3|101.2|101.35|101.25|101.3|101.2|4468
1613572120000|2021-02-17 14:28:40|101.35|101.25|101.2|101.15|101.35|101.25|101.2|101.15|33852
1613572130000|2021-02-17 14:28:50|101.15|101.1|101.2|101.15|101.2|101.15|101.15|101.1|25571
1613572140000|2021-02-17 14:29:00||101.1||101.15||101.15||101.1|11719
1613572150000|2021-02-17 14:29:10||101.1||101.15||101.15||101.1|12340
1613572160000|2021-02-17 14:29:20|||||||||12463
1613572190000|2021-02-17 14:29:50|||||||||801
1613572210000|2021-02-17 14:30:10|101.25|101.1|101.3|101.2|101.35|101.25|101.2|101.1|520440
1613572220000|2021-02-17 14:30:20|101.25|101.15|101.2|101.15|101.3|101.25|101.2|101.15|131014
1613572230000|2021-02-17 14:30:30|101.15|101.1|101.2|101.15|101.25|101.15|101.15|101.05|91226
1613572240000|2021-02-17 14:30:40|101.25||101.2||101.25||101.2||31916
1613572250000|2021-02-17 14:30:50|101.25|101.1|101.2|101.1|101.25|101.15|101.1|101.05|92325
1613572260000|2021-02-17 14:31:00|101.15|101.05|101.25|101.15|101.25|101.15|101.1|101|684338
1613572270000|2021-02-17 14:31:10|101.3|101.25|101.55|101.45|101.55|101.45|101.25|101.15|299677
1613572280000|2021-02-17 14:31:20|101.6|101.5|101.6|101.45|101.6|101.55|101.55|101.45|39127
1613572290000|2021-02-17 14:31:30|101.55|101.65|101.85|101.8|101.9|101.8|101.55|101.5|210495
1613572300000|2021-02-17 14:31:40||101.75||101.75||101.75||101.75|21517
1613572310000|2021-02-17 14:31:50|101.8|101.7|101.75|101.6|101.8|101.7|101.75|101.6|22812
1613572320000|2021-02-17 14:32:00|101.7|101.55|101.45|101.35|101.7|101.55|101.4|101.3|71970
1613572330000|2021-02-17 14:32:10|101.4|101.4|101.5|101.4|101.5|101.45|101.4|101.35|44668
1613572340000|2021-02-17 14:32:20|101.55|101.45|101.6|101.5|101.6|101.5|101.5|101.4|69476
1613572350000|2021-02-17 14:32:30|101.55|101.45|101.75|101.6|101.75|101.6|101.55|101.45|104038
1613572360000|2021-02-17 14:32:40|101.8|101.65|101.75|101.65|101.8|101.65|101.7|101.6|80222
1613572370000|2021-02-17 14:32:50|101.7|101.6|101.5|101.4|101.75|101.6|101.5|101.4|18496
1613572380000|2021-02-17 14:33:00|101.45|101.35|101.4|101.25|101.45|101.35|101.4|101.25|18697
1613572390000|2021-02-17 14:33:10|||||||||6442
1613572400000|2021-02-17 14:33:20|||||||||19619
1613572410000|2021-02-17 14:33:30|101.35|101.3|101.3|101.25|101.35|101.3|101.3|101.2|15905
1613572420000|2021-02-17 14:33:40|101.35|101.3|101.55|101.45|101.7|101.65|101.3|101.3|289279
1613572430000|2021-02-17 14:33:50|101.6|101.5|101.55|101.45|101.65|101.55|101.5|101.45|68606
1613572440000|2021-02-17 14:34:00|101.6|101.5|101.7|101.6|101.75|101.6|101.55|101.5|66122
1613572450000|2021-02-17 14:34:10|101.75|101.65|101.8|101.65|101.85|101.75|101.7|101.6|139651
1613572460000|2021-02-17 14:34:20|101.75|101.6|101.6|101.45|101.75|101.6|101.5|101.4|137959
1613572470000|2021-02-17 14:34:30|101.55|101.4|101.6|101.5|101.6|101.5|101.5|101.4|844
1613572480000|2021-02-17 14:34:40|101.65|101.55|101.75|101.65|101.9|101.85|101.55|101.5|166742
1613572490000|2021-02-17 14:34:50|101.8|101.6|101.65|101.55|101.8|101.6|101.65|101.55|14653
1613572500000|2021-02-17 14:35:00|101.7|101.6|101.8|101.7|101.9|101.7|101.6|101.55|122487
1613572510000|2021-02-17 14:35:10|101.75|101.65|101.6|101.5|101.8|101.75|101.6|101.5|126659
1613572520000|2021-02-17 14:35:20|101.55|101.45|101.5|101.4|101.55|101.45|101.5|101.35|51180
1613572530000|2021-02-17 14:35:30|101.55|101.45|101.55|101.45|101.65|101.55|101.55|101.45|23419
1613572540000|2021-02-17 14:35:40|101.5|101.4|101.6|101.45|101.7|101.55|101.45|101.4|120425
1613572550000|2021-02-17 14:35:50|101.65|101.55|101.55|101.4|101.7|101.55|101.35|101.25|53302
1613572560000|2021-02-17 14:36:00|101.5|101.35|101.45|101.35|101.55|101.4|101.4|101.35|52614
1613572570000|2021-02-17 14:36:10|101.5|101.4|101.5|101.45|101.7|101.6|101.45|101.35|292796
1613572580000|2021-02-17 14:36:20|101.55|101.4|101.6|101.45|101.75|101.6|101.5|101.4|130725
1613572590000|2021-02-17 14:36:30|101.55|101.5|101.6|101.45|101.65|101.6|101.45|101.35|149126
1613572610000|2021-02-17 14:36:50|101.55|101.4|101.25|101.15|101.55|101.4|101.2|101.1|57222
1613572620000|2021-02-17 14:37:00|101.2|101.1|101.35|101.25|101.35|101.3|101.2|101.1|115821
1613572630000|2021-02-17 14:37:10|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|2600
1613572640000|2021-02-17 14:37:20|101.25|101.15|101.3|101.15|101.3|101.2|101.2|101.1|23975
1613572650000|2021-02-17 14:37:30|||||||||3950
1613572660000|2021-02-17 14:37:40|||||||||130
1613572670000|2021-02-17 14:37:50|||||||||200
1613572680000|2021-02-17 14:38:00|101.25|101.1|101.05|100.9|101.3|101.15|101.05|100.9|161844
1613572690000|2021-02-17 14:38:10|101|100.95|100.9|100.75|101.05|100.95|100.75|100.7|84951
1613572700000|2021-02-17 14:38:20|100.95|100.8|100.9|100.75|100.95|100.85|100.9|100.75|12576
1613572710000|2021-02-17 14:38:30|100.95|100.8|100.95|100.85|100.95|100.85|100.95|100.8|6778
1613572720000|2021-02-17 14:38:40|||||||||22700
1613572730000|2021-02-17 14:38:50|100.85|100.8|101|100.85|101.05|100.95|100.85|100.8|71771
1613572740000|2021-02-17 14:39:00|||||||||13099
1613572750000|2021-02-17 14:39:10|101.05|100.9|101.05|100.9|101.1|101.05|101.05|100.9|58348
1613572760000|2021-02-17 14:39:20|||||||||27057
1613572770000|2021-02-17 14:39:30|101|100.85|100.95|100.85|101|100.85|100.8|100.75|44473
1613572780000|2021-02-17 14:39:40|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|9030
1613572790000|2021-02-17 14:39:50|100.95|100.85|101|100.9|101|100.95|100.95|100.85|31091
1613572800000|2021-02-17 14:40:00|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|24831
1613572810000|2021-02-17 14:40:10|101|100.9|100.9|100.8|101|100.9|100.9|100.8|6947
1613572820000|2021-02-17 14:40:20|||||||||2200
1613572830000|2021-02-17 14:40:30|||||||||15047
1613572840000|2021-02-17 14:40:40|||||||||2593
1613572850000|2021-02-17 14:40:50||100.85||100.8||100.85||100.8|4788
1613572860000|2021-02-17 14:41:00|100.95|100.85|100.9|100.8|100.95|100.85|100.9|100.8|23171
1613572870000|2021-02-17 14:41:10|100.95|100.85|100.85|100.75|100.95|100.85|100.8|100.75|14768
1613572880000|2021-02-17 14:41:20|||||||||7448
1613572890000|2021-02-17 14:41:30|100.9|100.8|100.85|100.8|100.9|100.8|100.85|100.75|13416
1613572900000|2021-02-17 14:41:40|100.8|100.75|100.85|100.75|100.85|100.8|100.8|100.7|18141
1613572910000|2021-02-17 14:41:50||100.8||100.75||100.8||100.75|13848
1613572920000|2021-02-17 14:42:00||100.8||100.75||100.8||100.75|3393
1613572930000|2021-02-17 14:42:10|||||||||2000
1613572940000|2021-02-17 14:42:20|||||||||569
1613572950000|2021-02-17 14:42:30|||||||||10241
1613572960000|2021-02-17 14:42:40|100.8|100.8|100.85|100.75|100.85|100.8|100.8|100.75|15315
1613572970000|2021-02-17 14:42:50|100.9|100.85|101.1|100.95|101.1|101|100.85|100.8|134201
1613572980000|2021-02-17 14:43:00|101.05|100.9|101|100.9|101.05|100.9|100.95|100.85|24047
1613572990000|2021-02-17 14:43:10|101.05|100.95|101|100.9|101.05|100.95|101|100.9|2587
1613573000000|2021-02-17 14:43:20|||||||||4915
1613573010000|2021-02-17 14:43:30|100.95|100.85|100.8|100.75|100.95|100.85|100.8|100.75|16906
1613573020000|2021-02-17 14:43:40|100.85|100.8|101.05|100.9|101.05|101|100.8|100.75|46505
1613573030000|2021-02-17 14:43:50|100.95||101.05||101.05||100.95||10200
1613573040000|2021-02-17 14:44:00||100.95||100.9||100.95||100.9|2933
1613573050000|2021-02-17 14:44:10|||||||||4816
1613573060000|2021-02-17 14:44:20|101||101||101||101||1550
1613573070000|2021-02-17 14:44:30|101.05|100.95|101|100.9|101.05|100.95|101|100.9|65224
1613573080000|2021-02-17 14:44:40|100.95|100.95|100.95|100.8|100.95|100.95|100.9|100.8|2785
1613573090000|2021-02-17 14:44:50|101|100.85|101|100.9|101.05|101|101|100.85|29871
1613573100000|2021-02-17 14:45:00|101.05|100.95|101.05|100.95|101.05|100.95|101|100.95|2046
1613573110000|2021-02-17 14:45:10||100.9||101||101||100.9|8078
1613573120000|2021-02-17 14:45:20|101.1|101.05|101.1|101.05|101.1|101.05|101.1|101.05|11886
1613573130000|2021-02-17 14:45:30|101.15|101.1|101.15|101.05|101.15|101.1|101.15|101.05|12758
1613573140000|2021-02-17 14:45:40|101.1|101|101.1|101|101.1|101|101.05|101|10626
1613573150000|2021-02-17 14:45:50|101.15|101.05|101.1|101|101.15|101.05|101.1|101|3108
1613573170000|2021-02-17 14:46:10|101.15|101.05|101.1|101|101.15|101.05|101.1|101|1586
1613573180000|2021-02-17 14:46:20||101.05||101||101.05||101|5569
1613573190000|2021-02-17 14:46:30|101.05||101.05||101.05||101.05||210
1613573200000|2021-02-17 14:46:40|101.1|100.95|101|100.9|101.1|100.95|101|100.9|7725
1613573210000|2021-02-17 14:46:50|100.9|100.85|100.95|100.9|101|100.9|100.9|100.85|34001
1613573220000|2021-02-17 14:47:00|100.9|100.85|100.95|100.85|100.95|100.85|100.85|100.8|33266
1613573230000|2021-02-17 14:47:10|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|354
1613573240000|2021-02-17 14:47:20|||||||||5462
1613573250000|2021-02-17 14:47:30|100.85|100.75|100.95|100.85|100.95|100.85|100.8|100.75|82137
1613573260000|2021-02-17 14:47:40|101|100.9|100.95|100.9|101|100.95|100.95|100.85|23036
1613573270000|2021-02-17 14:47:50|101|100.85|100.95|100.85|101|100.85|100.95|100.85|1228
1613573280000|2021-02-17 14:48:00|101|100.95|101.1|101.05|101.15|101.05|101|100.95|10461
1613573290000|2021-02-17 14:48:10|101.15|101|101.05|101|101.15|101|101.05|101|3628
1613573320000|2021-02-17 14:48:40|101|100.95|101|100.9|101.05|100.95|101|100.9|15319
1613573330000|2021-02-17 14:48:50|101.05|100.95|101.05|100.95|101.05|100.95|101|100.95|22173
1613573340000|2021-02-17 14:49:00|101|100.9|101|100.9|101.05|100.9|101|100.9|14136
1613573350000|2021-02-17 14:49:10|||||||||2161
1613573360000|2021-02-17 14:49:20|101.05|100.85|101|100.9|101.05|100.9|100.95|100.85|31379
1613573370000|2021-02-17 14:49:30|||||||||2978
1613573380000|2021-02-17 14:49:40|||||||||3249
1613573400000|2021-02-17 14:50:00|101.05|100.95|101.05|100.95|101.05|101|101.05|100.95|10972
1613573410000|2021-02-17 14:50:10|101|100.9|101.05|100.95|101.05|100.95|101|100.9|9518
1613573420000|2021-02-17 14:50:20|101||101.05||101.05||101||7830
1613573430000|2021-02-17 14:50:30|101|100.9|101|100.9|101|100.9|101|100.9|2806
1613573440000|2021-02-17 14:50:40|100.95||101||101||100.95||19751
1613573460000|2021-02-17 14:51:00|101.05|100.95|101.05|100.95|101.05|100.95|101|100.9|30044
1613573470000|2021-02-17 14:51:10|101|100.9|101|100.9|101.05|100.95|100.95|100.9|11758
1613573490000|2021-02-17 14:51:30|||||||||589
1613573510000|2021-02-17 14:51:50|100.95|100.85|100.95|100.9|100.95|100.9|100.9|100.85|22453
1613573520000|2021-02-17 14:52:00|101|100.95|101.05|101|101.1|101|101|100.95|56058
1613573530000|2021-02-17 14:52:10|101|100.95|100.95|100.9|101|100.95|100.95|100.85|36768
1613573540000|2021-02-17 14:52:20|101|100.95|101|100.95|101.05|101|101|100.9|20808
1613573550000|2021-02-17 14:52:30|101.05|101|100.95|100.9|101.05|101|100.95|100.9|30694
1613573560000|2021-02-17 14:52:40|101|100.95|101|100.9|101.05|100.95|101|100.9|3464
1613573570000|2021-02-17 14:52:50|||||||||13
1613573620000|2021-02-17 14:53:40|100.95|100.85|100.9|100.85|100.95|100.85|100.9|100.85|30625
1613573630000|2021-02-17 14:53:50|100.85|100.8|100.85|100.8|100.9|100.85|100.85|100.8|52716
1613573640000|2021-02-17 14:54:00|100.8|100.75|100.8|100.7|100.85|100.75|100.8|100.7|38837
1613573650000|2021-02-17 14:54:10|100.75|100.75|100.65|100.55|100.8|100.75|100.6|100.5|53346
1613573660000|2021-02-17 14:54:20|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|16579
1613573670000|2021-02-17 14:54:30|100.65||100.65||100.65||100.65||22
1613573680000|2021-02-17 14:54:40||100.55||100.55||100.55||100.55|9288
1613573700000|2021-02-17 14:55:00||100.6||100.55||100.6||100.55|10819
1613573710000|2021-02-17 14:55:10||100.6||100.55||100.6||100.55|3280
1613573730000|2021-02-17 14:55:30|||||||||21740
1613573750000|2021-02-17 14:55:50||100.6||100.6||100.6||100.6|5549
1613573760000|2021-02-17 14:56:00||100.55||100.55||100.55||100.55|60425
1613573770000|2021-02-17 14:56:10|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|6657
1613573780000|2021-02-17 14:56:20|100.65|100.55|100.65|100.55|100.65|100.6|100.65|100.55|105616
1613573800000|2021-02-17 14:56:40|100.7|100.6|100.65|100.6|100.7|100.65|100.65|100.6|26470
1613573810000|2021-02-17 14:56:50||100.55||100.55||100.55||100.55|2564
1613573830000|2021-02-17 14:57:10||100.6||100.55||100.6||100.55|899
1613573850000|2021-02-17 14:57:30|100.6|100.5|100.55|100.5|100.6|100.5|100.5|100.4|111814
1613573860000|2021-02-17 14:57:40|100.6|100.55|100.6|100.5|100.6|100.55|100.6|100.5|21733
1613573880000|2021-02-17 14:58:00||100.55||100.55||100.55||100.55|3547
1613573890000|2021-02-17 14:58:10|100.65|100.6|100.65|100.55|100.65|100.6|100.6|100.55|6637
1613573900000|2021-02-17 14:58:20|100.6|100.6|100.6|100.55|100.6|100.6|100.6|100.55|8680
1613573910000|2021-02-17 14:58:30||100.5||100.5||100.5||100.5|6539
1613573920000|2021-02-17 14:58:40|||||||||100
1613573930000|2021-02-17 14:58:50|||||||||977
1613573940000|2021-02-17 14:59:00|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|8785
1613573950000|2021-02-17 14:59:10|100.6||100.6||100.6||100.6||791
1613573960000|2021-02-17 14:59:20|||||||||7926
1613573980000|2021-02-17 14:59:40|100.65|100.6|100.7|100.6|100.7|100.65|100.6|100.55|29909
1613573990000|2021-02-17 14:59:50|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|9513
1613574000000|2021-02-17 15:00:00|100.7|100.6|100.75|100.65|100.75|100.65|100.7|100.6|940
1613574010000|2021-02-17 15:00:10|100.65|100.6|100.7|100.6|100.75|100.65|100.65|100.6|22732
1613574030000|2021-02-17 15:00:30|100.75|100.65|100.8|100.7|100.85|100.75|100.75|100.65|102178
1613574040000|2021-02-17 15:00:40|100.85|100.75|100.9|100.8|100.9|100.85|100.85|100.75|100877
1613574050000|2021-02-17 15:00:50|100.95|100.85|100.95|100.9|100.95|100.9|100.95|100.8|15556
1613574060000|2021-02-17 15:01:00|101|100.95|101|100.95|101|100.95|100.95|100.9|8801
1613574070000|2021-02-17 15:01:10|101.05|101|101.1|101.05|101.1|101.05|101.05|100.95|9964
1613574080000|2021-02-17 15:01:20|101.15|101.1|101.15|101.05|101.15|101.1|101.15|101.05|17218
1613574090000|2021-02-17 15:01:30||101.1||101.1||101.1||101.1|14794
1613574100000|2021-02-17 15:01:40||101.05||101.05||101.05||101.05|3150
1613574120000|2021-02-17 15:02:00|101.1|101|101.35|101.25|101.35|101.25|101.05|101|236058
1613574130000|2021-02-17 15:02:10|101.4||101.35||101.4||101.35||360
1613574140000|2021-02-17 15:02:20|101.3|101.2|101.3|101.2|101.3|101.2|101.2|101.15|123096
1613574150000|2021-02-17 15:02:30|101.35|101.35|101.4|101.35|101.45|101.4|101.35|101.25|205325
1613574170000|2021-02-17 15:02:50|||||||||1000
1613574180000|2021-02-17 15:03:00|101.35|101.3|101.4|101.3|101.4|101.3|101.35|101.3|9437
1613574190000|2021-02-17 15:03:10|101.35|101.35|101.35|101.25|101.35|101.35|101.35|101.25|17111
1613574200000|2021-02-17 15:03:20|101.3|101.2|101.2|101.1|101.35|101.2|101.2|101.1|34739
1613574210000|2021-02-17 15:03:30|101.15|101.05|101.15|101.05|101.2|101.1|101.15|101.05|7104
1613574220000|2021-02-17 15:03:40|101.1|101.1|101.25|101.15|101.3|101.15|101.1|101.1|25826
1613574230000|2021-02-17 15:03:50|||||||||983
1613574240000|2021-02-17 15:04:00|101.2||101.25||101.25||101.2||3066
1613574250000|2021-02-17 15:04:10|101.3|101.2|101.4|101.3|101.4|101.3|101.3|101.2|8399
1613574260000|2021-02-17 15:04:20|101.45||101.4||101.45||101.4||1937
1613574280000|2021-02-17 15:04:40|101.35|101.25|101.3|101.15|101.35|101.25|101.25|101.15|11257
1613574290000|2021-02-17 15:04:50|101.25||101.25||101.3||101.25||2784
1613574300000|2021-02-17 15:05:00|101.3|101.2|101.35|101.25|101.35|101.3|101.3|101.2|10506
1613574310000|2021-02-17 15:05:10|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|3777
1613574320000|2021-02-17 15:05:20|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|11444
1613574330000|2021-02-17 15:05:30||101.2||101.15||101.2||101.15|5493
1613574350000|2021-02-17 15:05:50|101.2|101.25|101.15|101.05|101.3|101.25|101.15|101.05|38443
1613574360000|2021-02-17 15:06:00|101.1|101|101.1|101|101.1|101|101.05|101|15872
1613574370000|2021-02-17 15:06:10|101.05|100.95|101|100.95|101.05|101|101|100.95|18116
1613574390000|2021-02-17 15:06:30|||||||||482
1613574410000|2021-02-17 15:06:50|101.05|101|101.05|100.95|101.05|101|101.05|100.95|22037
1613574430000|2021-02-17 15:07:10|101.1|101|101.1|101|101.1|101.05|101.1|101|15460
1613574450000|2021-02-17 15:07:30|101.05||101.1||101.1||101.05||731
1613574470000|2021-02-17 15:07:50|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|2718
1613574490000|2021-02-17 15:08:10|101.1|101|101.1|101|101.1|101.05|101.05|101|23867
1613574500000|2021-02-17 15:08:20|101.15|101.05|101.05|101|101.15|101.05|101.05|101|32319
1613574510000|2021-02-17 15:08:30|101.1|101.05|101.15|101.05|101.15|101.05|101.1|101.05|9429
1613574520000|2021-02-17 15:08:40|||||||||35
1613574530000|2021-02-17 15:08:50||101.1||101.05||101.1||101.05|230
1613574540000|2021-02-17 15:09:00|101.2|101.1|101.2|101.15|101.25|101.15|101.2|101.1|15912
1613574550000|2021-02-17 15:09:10|101.25||101.2||101.25||101.2||0
1613574560000|2021-02-17 15:09:20|101.25||101.25||101.25||101.25||3270
1613574580000|2021-02-17 15:09:40|101.2||101.25||101.25||101.2||6526
1613574590000|2021-02-17 15:09:50|101.3|101.2|101.35|101.25|101.4|101.3|101.3|101.2|37869
1613574600000|2021-02-17 15:10:00|101.4|101.3|101.4|101.3|101.45|101.3|101.4|101.3|6597
1613574610000|2021-02-17 15:10:10|101.45||101.45||101.45||101.45||0
1613574620000|2021-02-17 15:10:20|||||||||12700
1613574640000|2021-02-17 15:10:40|101.4||101.4||101.4||101.4||6718
1613574650000|2021-02-17 15:10:50|101.35|101.25|101.35|101.3|101.4|101.3|101.35|101.25|1014
1613574660000|2021-02-17 15:11:00|||||||||346
1613574670000|2021-02-17 15:11:10|||||||||3253
1613574680000|2021-02-17 15:11:20|101.3|101.25|101.3|101.25|101.35|101.25|101.3|101.25|7891
1613574690000|2021-02-17 15:11:30|||||||||2000
1613574710000|2021-02-17 15:11:50|101.25|101.2|101.25|101.2|101.25|101.2|101.2|101.15|36510
1613574720000|2021-02-17 15:12:00|101.3|101.25|101.35|101.3|101.35|101.3|101.3|101.2|5513
1613574730000|2021-02-17 15:12:10|101.4|101.35|101.45|101.35|101.5|101.35|101.4|101.3|27502
1613574750000|2021-02-17 15:12:30|||||||||13170
1613574760000|2021-02-17 15:12:40|101.4|101.3|101.35|101.25|101.4|101.3|101.3|101.25|33571
1613574770000|2021-02-17 15:12:50|||||||||1176
1613574790000|2021-02-17 15:13:10|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|18221
1613574800000|2021-02-17 15:13:20|||||||||2033
1613574810000|2021-02-17 15:13:30|101.25|101.25|101.3|101.2|101.3|101.25|101.25|101.2|332
1613574820000|2021-02-17 15:13:40|101.35|101.25|101.35|101.25|101.35|101.3|101.3|101.25|18428
1613574830000|2021-02-17 15:13:50|101.3||101.3||101.3||101.3||36
1613574840000|2021-02-17 15:14:00|101.25|101.2|101.2|101.15|101.25|101.2|101.2|101.1|25214
1613574860000|2021-02-17 15:14:20|101.15|101.1|101.2|101.1|101.2|101.15|101.15|101.05|8939
1613574870000|2021-02-17 15:14:30|101.15||101.15||101.2||101.15||2159
1613574880000|2021-02-17 15:14:40|101.1|101.05|101.1|101.05|101.15|101.05|101.1|101|4803
1613574890000|2021-02-17 15:14:50|101.05|101|100.9|100.8|101.1|101|100.9|100.8|19914
1613574910000|2021-02-17 15:15:10||100.85||100.85||100.85||100.8|17891
1613574920000|2021-02-17 15:15:20|100.85|100.8|100.85|100.8|100.9|100.85|100.85|100.8|42679
1613574930000|2021-02-17 15:15:30|100.9|100.85|100.9|100.8|101|100.9|100.9|100.8|16020
1613574940000|2021-02-17 15:15:40|100.95|100.85|100.9|100.8|100.95|100.85|100.9|100.8|11
1613574950000|2021-02-17 15:15:50|100.85||100.85||100.85||100.85||1448
1613574960000|2021-02-17 15:16:00|100.8|100.75|100.85|100.75|100.85|100.75|100.8|100.7|18332
1613574970000|2021-02-17 15:16:10|100.8||100.8||100.8||100.8||390
1613574980000|2021-02-17 15:16:20|100.75|100.7|100.8|100.7|100.8|100.7|100.75|100.7|6553
1613575000000|2021-02-17 15:16:40|100.85|100.75|100.85|100.75|100.85|100.8|100.8|100.75|16032
1613575010000|2021-02-17 15:16:50||100.8||100.8||100.8||100.8|313
1613575030000|2021-02-17 15:17:10||100.75||100.75||100.75||100.75|10733
1613575040000|2021-02-17 15:17:20||100.8||100.8||100.8||100.8|120
1613575060000|2021-02-17 15:17:40|100.8|100.75|100.85|100.75|100.85|100.8|100.8|100.75|3503
1613575070000|2021-02-17 15:17:50|100.8||100.8||100.8||100.8||1601
1613575080000|2021-02-17 15:18:00|||||||||500
1613575090000|2021-02-17 15:18:10|||||||||1005
1613575100000|2021-02-17 15:18:20|||||||||110
1613575120000|2021-02-17 15:18:40|100.75|100.7|100.8|100.7|100.8|100.75|100.75|100.7|18267
1613575130000|2021-02-17 15:18:50||100.75||100.7||100.75||100.7|7464
1613575140000|2021-02-17 15:19:00||100.75||100.7||100.75||100.7|2731
1613575150000|2021-02-17 15:19:10|||||||||3956
1613575160000|2021-02-17 15:19:20||100.75||100.75||100.75||100.75|5739
1613575170000|2021-02-17 15:19:30||100.7||100.75||100.75||100.7|7159
1613575180000|2021-02-17 15:19:40|100.85|100.8|100.9|100.8|100.95|100.8|100.8|100.75|44411
1613575200000|2021-02-17 15:20:00|100.95|100.85|100.95|100.9|100.95|100.9|100.95|100.85|3673
1613575220000|2021-02-17 15:20:20|100.9|100.85|100.9|100.8|100.9|100.85|100.85|100.8|25264
1613575230000|2021-02-17 15:20:30|||||||||8000
1613575240000|2021-02-17 15:20:40|100.85|100.75|100.8|100.75|100.9|100.8|100.8|100.75|48144
1613575250000|2021-02-17 15:20:50|100.85|100.8|100.85|100.75|100.85|100.8|100.8|100.75|91
1613575260000|2021-02-17 15:21:00|100.8||100.8||100.8||100.8||1071
1613575270000|2021-02-17 15:21:10|100.85||100.8||100.85||100.8||100
1613575280000|2021-02-17 15:21:20|||||||||8716
1613575300000|2021-02-17 15:21:40|100.75|100.7|100.9|100.85|100.95|100.85|100.75|100.7|38917
1613575310000|2021-02-17 15:21:50|100.95|100.9|100.95|100.9|101|100.9|100.95|100.85|16619
1613575340000|2021-02-17 15:22:20|100.9|100.85|100.9|100.8|100.9|100.85|100.85|100.8|16986
1613575350000|2021-02-17 15:22:30|||||||||518
1613575390000|2021-02-17 15:23:10|||||||||830
1613575400000|2021-02-17 15:23:20||100.85||100.8||100.85||100.8|6936
1613575420000|2021-02-17 15:23:40|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|10025
1613575430000|2021-02-17 15:23:50|||||||||3952
1613575440000|2021-02-17 15:24:00||100.8||100.8||100.8||100.8|2948
1613575450000|2021-02-17 15:24:10|100.8|100.75|100.8|100.75|100.8|100.75|100.75|100.7|15352
1613575460000|2021-02-17 15:24:20|100.85|100.8|100.85|100.8|100.85|100.8|100.8|100.75|15593
1613575470000|2021-02-17 15:24:30|100.9|100.75|100.85|100.75|100.9|100.85|100.85|100.75|37542
1613575490000|2021-02-17 15:24:50|||||||||39070
1613575520000|2021-02-17 15:25:20|100.9|100.8|100.95|100.85|100.95|100.85|100.85|100.8|44908
1613575530000|2021-02-17 15:25:30|100.9|100.9|100.95|100.85|100.95|100.9|100.9|100.85|24800
1613575540000|2021-02-17 15:25:40|101|100.9|101.05|100.95|101.05|100.95|100.95|100.85|44213
1613575550000|2021-02-17 15:25:50|101.1|101.1|101.3|101.2|101.3|101.25|101.05|100.95|168948
1613575560000|2021-02-17 15:26:00|101.25|101.15|101.35|101.25|101.35|101.3|101.25|101.15|149770
1613575570000|2021-02-17 15:26:10|101.4|101.3|101.35|101.25|101.4|101.3|101.35|101.25|15717
1613575580000|2021-02-17 15:26:20|101.3|101.2|101.3|101.2|101.3|101.2|101.25|101.15|46116
1613575590000|2021-02-17 15:26:30|||||||||3398
1613575610000|2021-02-17 15:26:50|101.25||101.3||101.3||101.25||6125
1613575620000|2021-02-17 15:27:00||101.25||101.25||101.25||101.25|105
1613575630000|2021-02-17 15:27:10|101.25|101.2|101.3|101.15|101.3|101.2|101.25|101.1|39793
1613575640000|2021-02-17 15:27:20|||||||||10
1613575650000|2021-02-17 15:27:30|101.25||101.25||101.25||101.25||882
1613575660000|2021-02-17 15:27:40|101.2|101.1|101.2|101.1|101.25|101.1|101.15|101.1|18394
1613575680000|2021-02-17 15:28:00|||||||||909
1613575690000|2021-02-17 15:28:10|101.25|101.15|101.25|101.15|101.25|101.2|101.25|101.15|19887
1613575700000|2021-02-17 15:28:20|101.3|101.2|101.35|101.25|101.4|101.25|101.3|101.2|18978
1613575710000|2021-02-17 15:28:30||101.3||101.3||101.3||101.3|0
1613575720000|2021-02-17 15:28:40|||||||||10234
1613575740000|2021-02-17 15:29:00|101.3|101.25|101.35|101.25|101.35|101.25|101.3|101.25|15054
1613575750000|2021-02-17 15:29:10|||||||||1109
1613575760000|2021-02-17 15:29:20|101.3||101.35||101.35||101.3||5564
1613575770000|2021-02-17 15:29:30||101.3||101.25||101.3||101.25|2068
1613575800000|2021-02-17 15:30:00||101.3||101.25||101.3||101.25|2547
1613575810000|2021-02-17 15:30:10|101.3|101.2|101.3|101.25|101.35|101.25|101.25|101.2|21192
1613575820000|2021-02-17 15:30:20|||||||||12310
1613575830000|2021-02-17 15:30:30|101.35||101.35||101.35||101.35||3201
1613575840000|2021-02-17 15:30:40|101.3|101.3|101.45|101.35|101.45|101.4|101.3|101.3|44363
1613575850000|2021-02-17 15:30:50|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|6387
1613575860000|2021-02-17 15:31:00|101.45|101.45|101.5|101.4|101.5|101.45|101.45|101.4|18237
1613575880000|2021-02-17 15:31:20|101.45|101.35|101.4|101.3|101.45|101.35|101.4|101.3|15806
1613575890000|2021-02-17 15:31:30||101.35||101.35||101.35||101.35|15770
1613575900000|2021-02-17 15:31:40|101.45|101.3|101.5|101.4|101.5|101.4|101.45|101.3|22693
1613575910000|2021-02-17 15:31:50|101.45|101.35|101.4|101.35|101.45|101.35|101.4|101.35|8221
1613575920000|2021-02-17 15:32:00|101.45||101.45||101.45||101.45||2925
1613575930000|2021-02-17 15:32:10|||||||||92
1613575940000|2021-02-17 15:32:20|101.4|101.3|101.4|101.3|101.4|101.3|101.35|101.3|8103
1613575950000|2021-02-17 15:32:30|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.25|4836
1613575960000|2021-02-17 15:32:40|101.4|101.3|101.45|101.35|101.45|101.4|101.4|101.3|31215
1613575970000|2021-02-17 15:32:50|101.4|101.3|101.4|101.35|101.4|101.35|101.35|101.3|4770
1613575980000|2021-02-17 15:33:00|101.45|101.4|101.45|101.4|101.5|101.4|101.45|101.4|12726
1613575990000|2021-02-17 15:33:10|101.5|101.45|101.55|101.5|101.55|101.5|101.5|101.45|13517
1613576000000|2021-02-17 15:33:20|101.6|101.55|101.6|101.5|101.6|101.55|101.6|101.5|5073
1613576010000|2021-02-17 15:33:30|||||||||440
1613576020000|2021-02-17 15:33:40|101.55|101.45|101.55|101.5|101.6|101.5|101.5|101.45|13091
1613576030000|2021-02-17 15:33:50||101.45||101.45||101.45||101.45|3647
1613576050000|2021-02-17 15:34:10|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|6221
1613576060000|2021-02-17 15:34:20|101.55||101.6||101.6||101.55||1304
1613576070000|2021-02-17 15:34:30|||||||||1918
1613576080000|2021-02-17 15:34:40|||||||||293
1613576090000|2021-02-17 15:34:50|101.65|101.55|101.7|101.6|101.7|101.65|101.6|101.55|18039
1613576100000|2021-02-17 15:35:00|101.75|101.65|101.75|101.65|101.75|101.65|101.75|101.6|2603
1613576110000|2021-02-17 15:35:10|101.8|101.7|101.8|101.7|101.9|101.75|101.8|101.7|16069
1613576120000|2021-02-17 15:35:20|101.75|101.65|101.75|101.65|101.8|101.65|101.7|101.6|17806
1613576130000|2021-02-17 15:35:30|||||||||5135
1613576160000|2021-02-17 15:36:00|101.8|101.7|101.8|101.7|101.8|101.75|101.75|101.7|15895
1613576170000|2021-02-17 15:36:10|101.75||101.8||101.8||101.75||0
1613576180000|2021-02-17 15:36:20|||||||||5000
1613576190000|2021-02-17 15:36:30|101.75|101.65|101.65|101.55|101.75|101.65|101.45|101.3|293022
1613576200000|2021-02-17 15:36:40|||||||||591
1613576210000|2021-02-17 15:36:50|||||||||22074
1613576220000|2021-02-17 15:37:00|||||||||23784
1613576230000|2021-02-17 15:37:10||101.6||101.55||101.6||101.55|3600
1613576240000|2021-02-17 15:37:20|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|31067
1613576250000|2021-02-17 15:37:30|101.65|101.55|101.65|101.55|101.7|101.55|101.6|101.55|27181
1613576260000|2021-02-17 15:37:40|101.7|101.6|101.75|101.65|101.75|101.65|101.7|101.6|480
1613576290000|2021-02-17 15:38:10|||||||||9469
1613576310000|2021-02-17 15:38:30|||||||||1000
1613576340000|2021-02-17 15:39:00|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|1051
1613576360000|2021-02-17 15:39:20|101.75|101.65|101.75|101.7|101.75|101.7|101.7|101.65|20963
1613576370000|2021-02-17 15:39:30|||||||||3529
1613576400000|2021-02-17 15:40:00||101.65||101.7||101.7||101.65|4462
1613576410000|2021-02-17 15:40:10|101.8|101.75|101.6|101.55|101.8|101.75|101.55|101.45|143430
1613576420000|2021-02-17 15:40:20|101.55|101.5|101.45|101.4|101.55|101.5|101.45|101.35|11615
1613576430000|2021-02-17 15:40:30|101.5|101.45|101.5|101.4|101.5|101.45|101.5|101.4|20953
1613576470000|2021-02-17 15:41:10|101.55|101.45|101.5|101.4|101.55|101.45|101.5|101.4|22131
1613576500000|2021-02-17 15:41:40||101.45||101.45||101.45||101.4|2100
1613576510000|2021-02-17 15:41:50||101.4||101.4||101.4||101.4|14433
1613576520000|2021-02-17 15:42:00||101.45||101.45||101.45||101.45|6186
1613576530000|2021-02-17 15:42:10|101.45|101.4|101.45|101.35|101.45|101.45|101.4|101.35|29512
1613576540000|2021-02-17 15:42:20|101.4||101.4||101.4||101.4||6887
1613576550000|2021-02-17 15:42:30|101.35|101.3|101.4|101.3|101.45|101.35|101.35|101.25|24478
1613576560000|2021-02-17 15:42:40|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|8386
1613576570000|2021-02-17 15:42:50|101.5|101.45|101.5|101.4|101.5|101.45|101.5|101.4|4046
1613576580000|2021-02-17 15:43:00|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|124
1613576590000|2021-02-17 15:43:10|101.5|101.4|101.55|101.5|101.55|101.5|101.5|101.4|26911
1613576600000|2021-02-17 15:43:20||101.45||101.5||101.5||101.45|27489
1613576610000|2021-02-17 15:43:30||101.45||101.5||101.5||101.45|16235
1613576620000|2021-02-17 15:43:40||101.45||101.5||101.5||101.45|12173
1613576630000|2021-02-17 15:43:50||101.45||101.45||101.5||101.45|15237
1613576640000|2021-02-17 15:44:00|101.6|101.5|101.7|101.6|101.7|101.6|101.6|101.45|19812
1613576650000|2021-02-17 15:44:10|101.75|101.65|101.85|101.75|101.85|101.75|101.75|101.6|21031
1613576660000|2021-02-17 15:44:20|101.8|101.8|101.8|101.75|101.85|101.8|101.8|101.75|15223
1613576670000|2021-02-17 15:44:30|101.85|101.8|101.9|101.85|101.9|101.85|101.85|101.8|37934
1613576680000|2021-02-17 15:44:40|101.85|101.8|101.9|101.8|101.9|101.8|101.85|101.75|36582
1613576700000|2021-02-17 15:45:00|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.8|5025
1613576710000|2021-02-17 15:45:10|101.9|101.8|101.95|101.85|101.95|101.85|101.85|101.8|15301
1613576720000|2021-02-17 15:45:20|||||||||5983
1613576750000|2021-02-17 15:45:50|||||||||4523
1613576760000|2021-02-17 15:46:00|||||||||19496
1613576770000|2021-02-17 15:46:10|||||||||244
1613576780000|2021-02-17 15:46:20|||||||||3560
1613576790000|2021-02-17 15:46:30|102|101.9|102.1|101.95|102.15|102.05|102|101.85|116028
1613576800000|2021-02-17 15:46:40|102.05|102|102.05|102|102.05|102|102.05|101.95|9082
1613576810000|2021-02-17 15:46:50|||||||||5045
1613576820000|2021-02-17 15:47:00|102.1||102.1||102.15||102.1||11802
1613576830000|2021-02-17 15:47:10|102.05|101.95|102|101.9|102.05|101.95|102|101.9|34945
1613576840000|2021-02-17 15:47:20|101.95||101.95||101.95||101.95||17251
1613576850000|2021-02-17 15:47:30|102||102||102.05||102||2253
1613576860000|2021-02-17 15:47:40|||||||||70
1613576870000|2021-02-17 15:47:50|101.95||101.95||102||101.95||3209
1613576880000|2021-02-17 15:48:00|102|101.95|102|101.95|102|101.95|102|101.95|6183
1613576910000|2021-02-17 15:48:30|||||||||1159
1613576920000|2021-02-17 15:48:40|102.05||102.05||102.05||102.05||11042
1613576930000|2021-02-17 15:48:50|102||102||102||102||11385
1613576940000|2021-02-17 15:49:00|102.05|102|102.05|102|102.05|102|102.05|101.95|9032
1613576950000|2021-02-17 15:49:10||101.95||102||102||101.95|34
1613576960000|2021-02-17 15:49:20||101.95||102||102||101.95|2278
1613576970000|2021-02-17 15:49:30|102|101.95|102|101.95|102|101.95|101.95|101.9|50795
1613576980000|2021-02-17 15:49:40|102.05|102.05|102.05|102|102.1|102.05|102.05|102|24336
1613576990000|2021-02-17 15:49:50|||||||||800
1613577010000|2021-02-17 15:50:10|102.1|101.95|102|101.95|102.15|101.95|102|101.95|31342
1613577030000|2021-02-17 15:50:30|102.05|102|102.05|102|102.05|102|102.05|102|7320
1613577040000|2021-02-17 15:50:40|102.1|102.05|102.2|102.1|102.2|102.1|102.1|102.05|8071
1613577050000|2021-02-17 15:50:50|102.15|102.05|102.15|102|102.15|102.05|102.1|102|20286
1613577060000|2021-02-17 15:51:00|102.1||102.1||102.1||102.1||0
1613577080000|2021-02-17 15:51:20|||||||||4835
1613577090000|2021-02-17 15:51:30|||||||||2913
1613577100000|2021-02-17 15:51:40|102|101.95|102.15|102.05|102.15|102.1|102|101.95|95458
1613577110000|2021-02-17 15:51:50|||||||||4373
1613577140000|2021-02-17 15:52:20||102.1||102.1||102.1||102.1|5050
1613577150000|2021-02-17 15:52:30|102.1|102.05|102|101.95|102.1|102.05|102|101.95|53797
1613577160000|2021-02-17 15:52:40|||||||||6378
1613577180000|2021-02-17 15:53:00|101.95|101.9|102|101.9|102|101.9|101.95|101.9|26805
1613577200000|2021-02-17 15:53:20|||||||||2453
1613577210000|2021-02-17 15:53:30||101.95||101.9||101.95||101.9|29487
1613577220000|2021-02-17 15:53:40||101.95||101.95||101.95||101.95|227
1613577230000|2021-02-17 15:53:50|102.05|102.05|102|101.95|102.15|102.05|102|101.95|124604
1613577240000|2021-02-17 15:54:00|102.05|102|102|101.95|102.05|102|102|101.95|70430
1613577250000|2021-02-17 15:54:10|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|57287
1613577260000|2021-02-17 15:54:20|||||||||2587
1613577280000|2021-02-17 15:54:40|102|101.95|102.05|101.95|102.1|102|102|101.95|49044
1613577290000|2021-02-17 15:54:50|102||102||102||102||1061
1613577330000|2021-02-17 15:55:30|||||||||1000
1613577340000|2021-02-17 15:55:40|102.05|102|102.05|101.95|102.1|102|102.05|101.95|21528
1613577360000|2021-02-17 15:56:00|102|101.9|101.95|101.9|102|101.95|101.95|101.9|35219
1613577380000|2021-02-17 15:56:20|||||||||12000
1613577400000|2021-02-17 15:56:40|102|101.95|102|101.9|102|101.95|102|101.9|5066
1613577430000|2021-02-17 15:57:10|||||||||30598
1613577440000|2021-02-17 15:57:20|101.95|101.85|101.95|101.85|101.95|101.9|101.9|101.8|58409
1613577450000|2021-02-17 15:57:30|101.9||101.95||101.95||101.9||2805
1613577480000|2021-02-17 15:58:00||101.9||101.9||101.9||101.9|19393
1613577490000|2021-02-17 15:58:10||101.85||101.85||101.85||101.85|10728
1613577500000|2021-02-17 15:58:20||101.9||101.9||101.9||101.9|356
1613577510000|2021-02-17 15:58:30|||||||||272
1613577520000|2021-02-17 15:58:40||101.85||101.85||101.85||101.85|10713
1613577530000|2021-02-17 15:58:50|101.9||101.95||101.95||101.9||8716
1613577540000|2021-02-17 15:59:00||101.9||101.85||101.9||101.85|2194
1613577550000|2021-02-17 15:59:10|101.9|101.8|101.9|101.8|101.9|101.85|101.75|101.25|379828
1613577560000|2021-02-17 15:59:20|101.95|101.85|102.1|101.95|102.1|101.95|101.9|101.8|64229
1613577570000|2021-02-17 15:59:30|102.05|102|102|101.9|102.1|102|101.95|101.9|70589
1613577580000|2021-02-17 15:59:40|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|4604
1613577590000|2021-02-17 15:59:50|||||||||13878
1613577610000|2021-02-17 16:00:10|102.1|102|102.05|101.95|102.1|102|102.05|101.95|11922
1613577620000|2021-02-17 16:00:20|102|101.9|102|101.95|102|101.95|102|101.9|20505
1613577630000|2021-02-17 16:00:30|||||||||514
1613577640000|2021-02-17 16:00:40|102.05|102|102.1|102|102.1|102|102.05|101.95|36160
1613577650000|2021-02-17 16:00:50|102.15|102.05|102.25|102.15|102.25|102.15|102.15|102.05|13517
1613577660000|2021-02-17 16:01:00|102.2|102.2|102.25|102.2|102.25|102.2|102.2|102.15|53312
1613577670000|2021-02-17 16:01:10|||||||||10849
1613577690000|2021-02-17 16:01:30|||||||||5814
1613577710000|2021-02-17 16:01:50|102.2|102.15|102.25|102.15|102.25|102.15|102.2|102.15|37555
1613577720000|2021-02-17 16:02:00|102.2|102.1|102.1|102.05|102.2|102.15|102.1|102|46495
1613577730000|2021-02-17 16:02:10|||||||||1000
1613577740000|2021-02-17 16:02:20|102.05|102|102.1|102|102.1|102|102.05|102|24970
1613577780000|2021-02-17 16:03:00|||||||||964
1613577810000|2021-02-17 16:03:30|||||||||670
1613577820000|2021-02-17 16:03:40|||||||||296
1613577830000|2021-02-17 16:03:50|102.15|102.05|102.1|102|102.15|102.1|102.1|102|43495
1613577840000|2021-02-17 16:04:00|102.15|102.05|102.1|102.05|102.15|102.05|102.1|102.05|4310
1613577850000|2021-02-17 16:04:10||102||102.05||102.05||102|8685
1613577860000|2021-02-17 16:04:20||102||102||102||102|12346
1613577870000|2021-02-17 16:04:30|||||||||12105
1613577890000|2021-02-17 16:04:50||102.05||102.05||102.05||102.05|606
1613577910000|2021-02-17 16:05:10|||||||||12270
1613577920000|2021-02-17 16:05:20|||||||||36
1613577930000|2021-02-17 16:05:30||102||102.05||102.05||102|23111
1613577940000|2021-02-17 16:05:40|102.15|102.1|102.15|102.1|102.15|102.1|102.15|102.05|24623
1613577960000|2021-02-17 16:06:00|102.1|102.05|102.1|102.05|102.15|102.05|102.1|102.05|17825
1613577970000|2021-02-17 16:06:10|102.05|102|102.05|102|102.1|102.05|102.05|102|39431
1613577980000|2021-02-17 16:06:20|||||||||22024
1613577990000|2021-02-17 16:06:30|||||||||12960
1613578010000|2021-02-17 16:06:50|102.1|102.05|102.05|102|102.15|102.05|102.05|102|29465
1613578030000|2021-02-17 16:07:10|||||||||8015
1613578040000|2021-02-17 16:07:20|||||||||246
1613578050000|2021-02-17 16:07:30|102.1||102.05||102.1||102.05||22481
1613578070000|2021-02-17 16:07:50|||||||||1200
1613578080000|2021-02-17 16:08:00|102.1|102.05|102.1|102.05|102.15|102.05|102.1|102|7031
1613578090000|2021-02-17 16:08:10|102.05|102|102.05|102|102.05|102.05|102.05|102|39928
1613578100000|2021-02-17 16:08:20|||||||||1966
1613578110000|2021-02-17 16:08:30|||||||||1
1613578130000|2021-02-17 16:08:50|||||||||475
1613578150000|2021-02-17 16:09:10|||||||||1965
1613578160000|2021-02-17 16:09:20|102|101.95|102|101.95|102|101.95|102|101.95|76449
1613578170000|2021-02-17 16:09:30|||||||||3000
1613578180000|2021-02-17 16:09:40|||||||||8750
1613578190000|2021-02-17 16:09:50|102.05||102||102.05||102||43114
1613578210000|2021-02-17 16:10:10|101.95|101.9|101.95|101.85|101.95|101.9|101.9|101.8|24959
1613578220000|2021-02-17 16:10:20|102|101.9|102|101.9|102|101.9|102|101.9|12350
1613578230000|2021-02-17 16:10:30|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|627
1613578240000|2021-02-17 16:10:40||101.9||101.85||101.9||101.85|1343
1613578250000|2021-02-17 16:10:50||101.9||101.9||101.9||101.85|7905
1613578260000|2021-02-17 16:11:00|102|101.95|102|101.95|102|101.95|102|101.95|7991
1613578270000|2021-02-17 16:11:10||101.9||101.95||101.95||101.9|16461
1613578280000|2021-02-17 16:11:20||101.9||101.95||101.95||101.9|5551
1613578290000|2021-02-17 16:11:30||101.9||101.95||101.95||101.9|2200
1613578300000|2021-02-17 16:11:40||101.9||101.9||101.9||101.9|5123
1613578310000|2021-02-17 16:11:50|101.9|101.85|102|101.9|102|101.9|101.9|101.85|63986
1613578320000|2021-02-17 16:12:00|102.05|101.95|102.15|102.05|102.15|102.05|102.05|101.95|43070
1613578330000|2021-02-17 16:12:10|||||||||4384
1613578350000|2021-02-17 16:12:30|102.1||102.1||102.15||102.1||347
1613578360000|2021-02-17 16:12:40|102.15||102.15||102.15||102.15||80
1613578370000|2021-02-17 16:12:50|||||||||964
1613578380000|2021-02-17 16:13:00|102.2|102.1|102.1|102.05|102.25|102.1|102.1|102.05|9829
1613578390000|2021-02-17 16:13:10|||||||||3794
1613578400000|2021-02-17 16:13:20|102.05|102|102.1|102|102.1|102|102.05|102|8427
1613578410000|2021-02-17 16:13:30|||||||||494
1613578430000|2021-02-17 16:13:50|||||||||401
1613578450000|2021-02-17 16:14:10|102.05|101.95|102.1|102|102.1|102|102.05|101.95|20586
1613578460000|2021-02-17 16:14:20|||||||||4897
1613578470000|2021-02-17 16:14:30|||||||||20000
1613578490000|2021-02-17 16:14:50|||||||||1781
1613578500000|2021-02-17 16:15:00|102.1|101.95|101.9|101.75|102.15|102|101.9|101.75|1117
1613578510000|2021-02-17 16:15:10|101.95|101.8|101.85|101.7|101.95|101.8|101.85|101.7|274
1613578520000|2021-02-17 16:15:20|101.9|101.75|101.9|101.75|101.9|101.75|101.85|101.7|0
1613578530000|2021-02-17 16:15:30|101.85|101.7|101.7|101.55|101.85|101.7|101.7|101.55|842
1613578540000|2021-02-17 16:15:40|101.75|101.6|101.8|101.7|101.85|101.75|101.65|101.5|4061
1613578550000|2021-02-17 16:15:50|101.85|101.75|101.95|101.85|102|101.9|101.85|101.75|3645
1613578560000|2021-02-17 16:16:00|102|101.9|102|101.85|102|101.9|101.9|101.8|0
1613578570000|2021-02-17 16:16:10|101.95|101.8|101.95|101.8|101.95|101.8|101.95|101.8|0
1613578590000|2021-02-17 16:16:30|102|101.85|101.95|101.85|102|101.85|101.95|101.8|0
1613578600000|2021-02-17 16:16:40|102|101.9|101.95|101.85|102|101.9|101.95|101.85|0
1613578610000|2021-02-17 16:16:50|102|101.9|101.95|101.85|102|101.9|101.95|101.85|0
1613578620000|2021-02-17 16:17:00|102|101.9|102.05|101.9|102.05|101.9|102|101.85|2100
1613578630000|2021-02-17 16:17:10|102|101.85|102.05|101.9|102.05|101.9|102|101.85|2342
1613578640000|2021-02-17 16:17:20|102|101.85|102|101.9|102.05|101.9|102|101.85|0
1613578650000|2021-02-17 16:17:30|102.05|101.95|102|101.9|102.1|101.95|102|101.9|0
1613578660000|2021-02-17 16:17:40|102.05|101.95|102|101.9|102.05|101.95|102|101.9|0
1613578670000|2021-02-17 16:17:50|102.05|101.95|102.05|101.9|102.05|101.95|102|101.85|5015
1613578680000|2021-02-17 16:18:00|102|101.85|102.05|101.9|102.05|101.9|102|101.85|1025
1613578690000|2021-02-17 16:18:10|102|101.85|102|101.9|102.05|101.95|102|101.85|0
1613578700000|2021-02-17 16:18:20|102.05|101.95|102|101.9|102.05|101.95|102|101.9|166
1613578710000|2021-02-17 16:18:30||101.85||101.85||101.85||101.85|7445
1613578720000|2021-02-17 16:18:40|102.05|101.9|102.05|101.9|102.05|101.9|102|101.85|0
1613578730000|2021-02-17 16:18:50|102|101.85|102|101.85|102.05|101.9|102|101.85|0
1613578740000|2021-02-17 16:19:00|102.05|101.9|102.05|101.95|102.05|101.95|102|101.85|0
1613578750000|2021-02-17 16:19:10|102|101.9|102.1|102|102.1|102|102|101.9|9
1613578760000|2021-02-17 16:19:20|102.05|101.95|102.05|101.95|102.1|102|102.05|101.95|0
1613578770000|2021-02-17 16:19:30|102.1|102|102.05|101.95|102.1|102|102.05|101.95|7078
1613578780000|2021-02-17 16:19:40|102.1|101.9|102|101.85|102.1|101.95|101.95|101.8|11714
1613578790000|2021-02-17 16:19:50|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613578800000|2021-02-17 16:20:00|101.95|101.8|102|101.85|102.05|101.9|101.95|101.8|6695
1613578810000|2021-02-17 16:20:10|102.05|101.9|101.95|101.85|102.05|101.9|101.95|101.85|0
1613578820000|2021-02-17 16:20:20|102|101.8|101.95|101.85|102|101.85|101.9|101.8|26008
1613578830000|2021-02-17 16:20:30|101.9|101.8|101.85|101.7|101.95|101.85|101.75|101.6|2690
1613578840000|2021-02-17 16:20:40|101.9|101.75|101.9|101.8|101.95|101.85|101.85|101.7|4283
1613578850000|2021-02-17 16:20:50|101.95|101.85|101.95|101.8|102|101.85|101.9|101.8|0
1613578860000|2021-02-17 16:21:00|102|101.85|102.05|101.9|102.05|101.9|101.95|101.8|4800
1613578870000|2021-02-17 16:21:10|102|101.85|102|101.9|102|101.9|101.95|101.85|10000
1613578880000|2021-02-17 16:21:20|101.95|101.85|101.95|101.85|102|101.9|101.95|101.85|0
1613578890000|2021-02-17 16:21:30|102|101.9|101.9|101.8|102|101.9|101.9|101.8|0
1613578900000|2021-02-17 16:21:40|101.95|101.85|102|101.85|102|101.85|101.9|101.8|0
1613578910000|2021-02-17 16:21:50|101.95|101.9|101.95|101.8|102|101.9|101.95|101.8|0
1613578920000|2021-02-17 16:22:00|102|101.85|102|101.85|102|101.85|101.95|101.8|0
1613578930000|2021-02-17 16:22:10|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613578940000|2021-02-17 16:22:20|101.95|101.8|102.05|101.9|102.05|101.9|101.85|101.75|14596
1613578950000|2021-02-17 16:22:30|102|101.85|102.1|102|102.15|102.05|102|101.85|7573
1613578960000|2021-02-17 16:22:40|102.15|102.05|102.15|102|102.15|102.05|102.1|101.95|0
1613578970000|2021-02-17 16:22:50|102.1|101.95|102.1|101.95|102.15|102.05|102.1|101.95|3365
1613578980000|2021-02-17 16:23:00|102.15|102|102.1|102|102.15|102|102.05|101.95|2500
1613579000000|2021-02-17 16:23:20|102.05|101.95|102.05|101.95|102.1|102|102.05|101.95|3649
1613579010000|2021-02-17 16:23:30|102|101.9|102.05|101.95|102.05|101.95|102|101.9|0
1613579020000|2021-02-17 16:23:40|102|101.9|102|101.9|102|101.9|102|101.9|0
1613579030000|2021-02-17 16:23:50|102.05|101.95|101.95|101.8|102.05|101.95|101.95|101.8|59
1613579040000|2021-02-17 16:24:00|102|101.85|102.15|102|102.15|102|101.95|101.8|4504
1613579050000|2021-02-17 16:24:10|102.1|102.05|102.1|101.95|102.15|102.05|102.1|101.95|1428
1613579060000|2021-02-17 16:24:20|102.15|102|102|101.9|102.15|102|101.95|101.85|4346
1613579070000|2021-02-17 16:24:30|101.95|101.85|101.95|101.85|102|101.9|101.95|101.85|0
1613579080000|2021-02-17 16:24:40|102|101.9|102|101.85|102.05|101.9|101.95|101.85|2156
1613579090000|2021-02-17 16:24:50|102.05|101.9|102|101.9|102.05|101.95|102|101.9|0
1613579100000|2021-02-17 16:25:00|102.05|101.95|102|101.9|102.05|101.95|102|101.9|0
1613579110000|2021-02-17 16:25:10|102.1|101.95|102.05|101.95|102.1|101.95|102|101.9|13
1613579120000|2021-02-17 16:25:20|102|101.9|101.95|101.85|102.05|101.95|101.9|101.8|968
1613579130000|2021-02-17 16:25:30|101.9|101.8|101.9|101.8|101.95|101.85|101.85|101.75|4
1613579140000|2021-02-17 16:25:40|101.95|101.85|101.95|101.85|101.95|101.85|101.9|101.8|0
1613579150000|2021-02-17 16:25:50|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|0
1613579160000|2021-02-17 16:26:00|102|101.8|102|101.85|102.05|101.9|101.95|101.8|11690
1613579170000|2021-02-17 16:26:10|102.05|101.9|102|101.85|102.05|101.9|102|101.85|0
1613579180000|2021-02-17 16:26:20|102.05|101.9|102|101.85|102.05|101.9|102|101.85|0
1613579190000|2021-02-17 16:26:30|102.05|101.9|101.95|101.85|102.05|101.9|101.95|101.85|0
1613579200000|2021-02-17 16:26:40|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|5486
1613579210000|2021-02-17 16:26:50|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|0
1613579220000|2021-02-17 16:27:00|101.9|101.8|101.9|101.8|101.95|101.85|101.9|101.8|1637
1613579230000|2021-02-17 16:27:10|101.95|101.85|101.85|101.75|101.95|101.85|101.85|101.75|2927
1613579240000|2021-02-17 16:27:20|101.9|101.8|101.9|101.8|101.95|101.85|101.85|101.75|0
1613579250000|2021-02-17 16:27:30|101.95|101.75|101.95|101.85|101.95|101.85|101.9|101.75|0
1613579260000|2021-02-17 16:27:40|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|2217
1613579270000|2021-02-17 16:27:50|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|623
1613579280000|2021-02-17 16:28:00|101.9|101.8|101.95|101.8|101.95|101.85|101.9|101.8|0
1613579290000|2021-02-17 16:28:10|102|101.85|101.95|101.85|102.05|101.95|101.95|101.85|42092
1613579300000|2021-02-17 16:28:20|102|101.9|102|101.9|102|101.9|101.95|101.8|885
1613579310000|2021-02-17 16:28:30|101.95|101.85|101.95|101.8|102|101.85|101.95|101.8|0
1613579320000|2021-02-17 16:28:40|102|101.85|101.95|101.8|102|101.85|101.95|101.8|0
1613579330000|2021-02-17 16:28:50|102|101.85|101.95|101.8|102|101.85|101.95|101.8|784
1613579340000|2021-02-17 16:29:00|102|101.85|102.05|101.9|102.05|101.9|101.95|101.8|15508
1613579350000|2021-02-17 16:29:10|102|101.85|102|101.85|102.05|101.9|102|101.85|0
1613579360000|2021-02-17 16:29:20|102.05|101.9|102|101.85|102.05|101.9|102|101.85|1372
1613579370000|2021-02-17 16:29:30|102.05|101.9|101.95|101.8|102.05|101.9|101.9|101.8|544
1613579380000|2021-02-17 16:29:40|102|101.85|102|101.85|102|101.85|101.95|101.8|0
1613579390000|2021-02-17 16:29:50|101.95|101.8|102|101.85|102|101.85|101.95|101.8|0
1613635200000|2021-02-18 08:00:00|102.1|102|102.05|102|102.1|102|102|101.8|43874
1613635210000|2021-02-18 08:00:10|102.1|101.8|102.1|102|102.15|102|102.05|101.8|156364
1613635220000|2021-02-18 08:00:20|102.05|101.85|101.35|101.05|102.1|102|101.35|101|131954
1613635230000|2021-02-18 08:00:30|101.1|101|101.1|100.6|101.45|101.15|100.9|100.5|212656
1613635240000|2021-02-18 08:00:40|101.05||101||101.05||101||73674
1613635250000|2021-02-18 08:00:50|101.05|100.65|101.45|101.05|101.5|101.05|101|100.65|35769
1613635260000|2021-02-18 08:01:00|||||||||32181
1613635270000|2021-02-18 08:01:10|101.5|101.1|101.35|101.05|101.55|101.5|101.35|101|45965
1613635280000|2021-02-18 08:01:20||101||101||101||101|12808
1613635290000|2021-02-18 08:01:30|||||||||29868
1613635300000|2021-02-18 08:01:40|101.2|100.95|100.95|100.65|101.2|100.95|100.95|100.65|25950
1613635310000|2021-02-18 08:01:50|100.9|100.6|100.85|100.5|100.9|100.6|100.85|100.5|0
1613635320000|2021-02-18 08:02:00|||||||||13621
1613635330000|2021-02-18 08:02:10|100.8||100.75||100.8||100.75||69802
1613635340000|2021-02-18 08:02:20|||||||||8103
1613635350000|2021-02-18 08:02:30|100.7||100.7||100.7||100.7||12462
1613635360000|2021-02-18 08:02:40|100.65|100.45|100.85|100.55|100.9|100.7|100.45|100.15|84213
1613635370000|2021-02-18 08:02:50|100.8|100.5|100.5|100.35|100.8|100.5|100.5|100.35|94398
1613635380000|2021-02-18 08:03:00|||||||||1922
1613635390000|2021-02-18 08:03:10|100.55|100.4|100.75|100.45|100.75|100.45|100.55|100.4|12676
1613635400000|2021-02-18 08:03:20|100.7|100.5|100.65|100.35|100.7|100.5|100.6|100.3|2947
1613635410000|2021-02-18 08:03:30|100.75|100.4|101.35|100.95|101.4|101.05|100.65|100.4|42526
1613635420000|2021-02-18 08:03:40|101|100.85|101.2|100.9|101.35|100.9|101|100.85|6486
1613635430000|2021-02-18 08:03:50|101.25|100.95|101.35|101.05|101.55|101.3|101.25|100.95|71034
1613635440000|2021-02-18 08:04:00|101.4|101|101.65|101.25|101.65|101.25|101.4|101|98858
1613635450000|2021-02-18 08:04:10|101.6|101.3|101.95|101.65|102|101.65|101.6|101.25|53041
1613635460000|2021-02-18 08:04:20|101.9|101.7|101.95|101.7|101.95|101.7|101.9|101.65|5317
1613635470000|2021-02-18 08:04:30|101.9|101.65|101.8|101.6|101.9|101.65|101.8|101.6|13333
1613635480000|2021-02-18 08:04:40|101.85|101.55|101.95|101.75|101.95|101.9|101.85|101.55|33769
1613635490000|2021-02-18 08:04:50||101.7||101.7||101.7||101.65|7895
1613635500000|2021-02-18 08:05:00|||||||||6198
1613635510000|2021-02-18 08:05:10|102|101.75|102.1|102|102.25|102.1|101.95|101.75|116701
1613635520000|2021-02-18 08:05:20|102.05|101.95|101.8|101.55|102.05|101.95|101.8|101.45|10134
1613635530000|2021-02-18 08:05:30|||||||||3869
1613635540000|2021-02-18 08:05:40|101.75|101.5|101.6|101.35|101.75|101.5|101.6|101.3|4698
1613635550000|2021-02-18 08:05:50|||||||||19093
1613635560000|2021-02-18 08:06:00|||||||||1153
1613635570000|2021-02-18 08:06:10|101.65|101.4|101.55|101.4|101.85|101.55|101.4|101.35|110875
1613635580000|2021-02-18 08:06:20|101.5|101.35|101.35|101.05|101.75|101.35|101.35|101|21481
1613635590000|2021-02-18 08:06:30|101.4|101.1|101.45|101.25|101.6|101.25|101.4|101.1|13413
1613635610000|2021-02-18 08:06:50|101.5||101.45||101.5||101.45||4794
1613635620000|2021-02-18 08:07:00|101.5||101.5||101.5||101.5||430
1613635630000|2021-02-18 08:07:10|101.45|101.2|101.25|101.15|101.45|101.2|101.25|101.1|5617
1613635640000|2021-02-18 08:07:20|101.2|101.1|101.2|101.05|101.25|101.1|101.15|101.05|9048
1613635650000|2021-02-18 08:07:30||101.1||101.1||101.1||101.1|3607
1613635660000|2021-02-18 08:07:40|101.25|101.05|101.55|101.3|101.6|101.3|101.25|101.05|8502
1613635670000|2021-02-18 08:07:50|101.6|101.25|101.35|101.25|101.6|101.25|101.35|101.25|100
1613635680000|2021-02-18 08:08:00|101.4||101.35||101.4||101.35||34573
1613635690000|2021-02-18 08:08:10|101.4|101.2|101.3|101.15|101.4|101.2|101.3|101.15|10683
1613635700000|2021-02-18 08:08:20|101.25|101.1|101.1|100.9|101.25|101.15|101|100.9|31017
1613635710000|2021-02-18 08:08:30||100.95||100.9||100.95||100.9|2263
1613635720000|2021-02-18 08:08:40|101.05|100.85|100.95|100.8|101.05|100.9|100.95|100.75|19211
1613635730000|2021-02-18 08:08:50||100.75||100.8||100.8||100.75|2736
1613635740000|2021-02-18 08:09:00|100.9|100.75|100.9|100.8|100.9|100.8|100.9|100.75|41070
1613635750000|2021-02-18 08:09:10|100.8|100.75|100.6|100.45|100.8|100.75|100.6|100.45|87549
1613635760000|2021-02-18 08:09:20|100.55|100.4|100.65|100.45|100.65|100.45|100.55|100.4|1539
1613635770000|2021-02-18 08:09:30|100.6|100.4|100.6|100.4|100.6|100.4|100.6|100.4|8332
1613635780000|2021-02-18 08:09:40|100.65|100.45|100.6|100.45|100.75|100.6|100.6|100.45|9519
1613635790000|2021-02-18 08:09:50|||||||||35134
1613635800000|2021-02-18 08:10:00|100.55|100.4|100.6|100.4|100.6|100.45|100.45|100.3|17221
1613635810000|2021-02-18 08:10:10|100.55|100.45|100.45|100.3|100.55|100.5|100.45|100.3|7334
1613635820000|2021-02-18 08:10:20|||||||||58777
1613635830000|2021-02-18 08:10:30|100.5|100.35|100.8|100.75|100.85|100.75|100.5|100.35|68733
1613635840000|2021-02-18 08:10:40|100.75|100.7|100.75|100.55|100.8|100.7|100.65|100.55|21234
1613635850000|2021-02-18 08:10:50|100.8|100.8|101|100.85|101|100.9|100.75|100.6|130424
1613635860000|2021-02-18 08:11:00|101.05|100.9|101.15|100.95|101.2|100.95|101.05|100.9|6871
1613635870000|2021-02-18 08:11:10|101.1|100.9|101.1|100.85|101.1|100.9|101.1|100.85|5757
1613635880000|2021-02-18 08:11:20|||||||||10352
1613635890000|2021-02-18 08:11:30|101.05|100.9|101.05|100.9|101.1|100.95|101.05|100.9|4011
1613635900000|2021-02-18 08:11:40|101.1|100.95|100.95|100.85|101.1|101|100.95|100.8|28579
1613635910000|2021-02-18 08:11:50|101|100.9|101.35|101.2|101.35|101.2|101|100.9|21953
1613635920000|2021-02-18 08:12:00|101.3|101.15|101.4|101.2|101.45|101.3|101.3|101.1|7982
1613635940000|2021-02-18 08:12:20|101.35|101.15|101.1|100.9|101.35|101.15|101.1|100.9|8472
1613635950000|2021-02-18 08:12:30||101||100.9||101||100.9|100
1613635970000|2021-02-18 08:12:50|101.15|100.95|101.2|101.1|101.2|101.1|101.1|100.95|15736
1613635980000|2021-02-18 08:13:00|101.25|101.15|101.4|101.25|101.4|101.25|101.25|101.15|6376
1613635990000|2021-02-18 08:13:10|||||||||5185
1613636010000|2021-02-18 08:13:30|101.35|101.2|101.25|101.15|101.35|101.2|101.25|101.15|15083
1613636020000|2021-02-18 08:13:40|101.2|101.1|101.1|101|101.2|101.1|101.05|100.9|22156
1613636030000|2021-02-18 08:13:50|||||||||123
1613636040000|2021-02-18 08:14:00|||||||||3740
1613636050000|2021-02-18 08:14:10|101.15|101.05|101.35|101.25|101.4|101.25|101.15|101.05|16993
1613636060000|2021-02-18 08:14:20|||||||||61
1613636070000|2021-02-18 08:14:30|101.4|101.3|101.4|101.3|101.5|101.3|101.4|101.3|24718
1613636080000|2021-02-18 08:14:40|101.35|101.25|101.2|101|101.35|101.25|101.2|101|21530
1613636090000|2021-02-18 08:14:50|||||||||8
1613636100000|2021-02-18 08:15:00|||||||||40
1613636110000|2021-02-18 08:15:10|101.15|101.05|101.15|101|101.2|101.05|101.1|101|26662
1613636120000|2021-02-18 08:15:20|101.1||101.1||101.15||101.1||25
1613636130000|2021-02-18 08:15:30|101.05|100.95|101.3|101.2|101.35|101.2|101.05|100.95|23514
1613636140000|2021-02-18 08:15:40|101.25|101.15|101.15|101|101.25|101.15|101|100.95|39230
1613636150000|2021-02-18 08:15:50|101.1|100.95|101.1|100.95|101.1|101|101.1|100.95|7597
1613636160000|2021-02-18 08:16:00|101|100.9|100.95|100.85|101|100.9|100.95|100.85|16510
1613636170000|2021-02-18 08:16:10|100.9|100.8|100.9|100.8|100.95|100.85|100.85|100.8|8386
1613636180000|2021-02-18 08:16:20|||||||||180000
1613636190000|2021-02-18 08:16:30|100.85|100.75|100.85|100.7|100.85|100.8|100.85|100.7|22343
1613636200000|2021-02-18 08:16:40|100.8|100.95|101|100.85|101|100.95|100.8|100.75|213604
1613636210000|2021-02-18 08:16:50|100.95||100.95||100.95||100.95||1485
1613636220000|2021-02-18 08:17:00|100.9|100.8|100.85|100.75|100.9|100.85|100.85|100.75|16191
1613636230000|2021-02-18 08:17:10|100.9|100.8|101|100.85|101|100.9|100.9|100.8|63936
1613636240000|2021-02-18 08:17:20|100.95|100.8|100.9|100.75|101|100.8|100.9|100.75|12033
1613636250000|2021-02-18 08:17:30||100.8||100.75||100.8||100.75|10366
1613636270000|2021-02-18 08:17:50|100.85|100.8|100.95|100.8|100.95|100.85|100.85|100.8|4714
1613636280000|2021-02-18 08:18:00|100.9|100.75|100.9|100.75|100.9|100.75|100.9|100.75|7988
1613636290000|2021-02-18 08:18:10|||||||||37
1613636300000|2021-02-18 08:18:20|100.85|100.85|100.9|100.75|100.95|100.85|100.85|100.75|16791
1613636310000|2021-02-18 08:18:30|100.85|100.7|100.8|100.7|100.9|100.8|100.8|100.7|6805
1613636330000|2021-02-18 08:18:50|||||||||321
1613636340000|2021-02-18 08:19:00|100.75||100.75||100.8||100.75||5897
1613636350000|2021-02-18 08:19:10|100.7|100.65|100.75|100.65|100.75|100.65|100.7|100.65|3923
1613636360000|2021-02-18 08:19:20|100.8|100.7|100.9|100.8|100.9|100.8|100.8|100.7|37620
1613636370000|2021-02-18 08:19:30|100.8|100.75|100.9|100.75|100.9|100.75|100.8|100.75|3181
1613636380000|2021-02-18 08:19:40|100.85|100.7|100.75|100.65|100.85|100.7|100.75|100.65|7464
1613636390000|2021-02-18 08:19:50|100.7|100.6|100.7|100.5|100.7|100.6|100.7|100.5|19376
1613636420000|2021-02-18 08:20:20|100.75|100.55|100.95|100.85|100.95|100.9|100.7|100.55|32592
1613636430000|2021-02-18 08:20:30|||||||||1202
1613636440000|2021-02-18 08:20:40|101|100.9|101.1|101.05|101.2|101.05|101|100.9|57833
1613636450000|2021-02-18 08:20:50|101.15|101.1|101.25|101.1|101.3|101.1|101.15|101.1|9312
1613636460000|2021-02-18 08:21:00|101.2|101.15|101.2|101|101.3|101.15|101.15|100.95|15478
1613636470000|2021-02-18 08:21:10|101.15||101.15||101.15||101.15||1477
1613636500000|2021-02-18 08:21:40|101.1|100.95|101.1|100.95|101.1|101|101.1|100.95|11837
1613636510000|2021-02-18 08:21:50|101.05|100.9|101.05|100.95|101.05|100.95|101|100.9|10449
1613636520000|2021-02-18 08:22:00|101|100.9|101.05|100.95|101.05|100.95|101|100.9|3458
1613636530000|2021-02-18 08:22:10|101.1|101|101|100.95|101.2|101.05|101|100.95|16506
1613636540000|2021-02-18 08:22:20|101.1|101|101.15|101|101.15|101|101.1|101|1624
1613636550000|2021-02-18 08:22:30||101.05||101.05||101.05||101.05|5549
1613636570000|2021-02-18 08:22:50|101.1|101|100.95|100.9|101.1|101|100.95|100.9|13754
1613636580000|2021-02-18 08:23:00|||||||||9973
1613636590000|2021-02-18 08:23:10|101||101||101||100.95||5862
1613636610000|2021-02-18 08:23:30|||||||||29135
1613636620000|2021-02-18 08:23:40|101.05|100.95|101|100.95|101.2|101|101|100.95|19173
1613636630000|2021-02-18 08:23:50|100.95|100.9|100.95|100.85|100.95|100.9|100.9|100.85|6139
1613636640000|2021-02-18 08:24:00|||||||||99
1613636650000|2021-02-18 08:24:10|||||||||19849
1613636660000|2021-02-18 08:24:20|100.9|100.9|101|100.9|101|100.9|100.9|100.9|6486
1613636670000|2021-02-18 08:24:30|||||||||9241
1613636680000|2021-02-18 08:24:40|101.05|100.95|101.15|101|101.15|101|101.05|100.95|7441
1613636700000|2021-02-18 08:25:00|||||||||416
1613636720000|2021-02-18 08:25:20|||||||||158
1613636730000|2021-02-18 08:25:30||101.05||101.05||101.05||101.05|5205
1613636740000|2021-02-18 08:25:40|||||||||1813
1613636750000|2021-02-18 08:25:50|101.1|101|101.05|100.95|101.1|101|101.05|100.95|10992
1613636760000|2021-02-18 08:26:00|101|101|101.1|101|101.1|101.05|101|101|16040
1613636770000|2021-02-18 08:26:10|101.15|101.05|101.2|101.05|101.2|101.1|101.15|101.05|4619
1613636780000|2021-02-18 08:26:20|101.15||101.15||101.15||101.15||349
1613636800000|2021-02-18 08:26:40|||||||||1955
1613636820000|2021-02-18 08:27:00|||||||||10948
1613636830000|2021-02-18 08:27:10|101.1|101|101|100.9|101.1|101|101|100.9|24153
1613636840000|2021-02-18 08:27:20|100.95|100.85|101|100.9|101|100.9|100.95|100.85|14621
1613636850000|2021-02-18 08:27:30|100.95|100.85|100.95|100.85|101|100.85|100.95|100.85|11177
1613636860000|2021-02-18 08:27:40|101|100.8|100.9|100.8|101|100.8|100.9|100.8|1388
1613636870000|2021-02-18 08:27:50|100.95|100.85|100.95|100.85|100.95|100.9|100.9|100.85|2201
1613636880000|2021-02-18 08:28:00|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|2640
1613636890000|2021-02-18 08:28:10|100.95|100.85|101|100.85|101|100.85|100.95|100.85|5059
1613636910000|2021-02-18 08:28:30|101.05|100.9|101|100.9|101.1|100.95|101|100.9|4015
1613636920000|2021-02-18 08:28:40||100.95||100.95||100.95||100.9|3051
1613636930000|2021-02-18 08:28:50||100.9||100.9||100.95||100.9|9778
1613636940000|2021-02-18 08:29:00|101.05|100.95|101|100.85|101.1|101|101|100.85|17174
1613636950000|2021-02-18 08:29:10|100.95||101||101||100.95||3300
1613636960000|2021-02-18 08:29:20|100.95||100.95||100.95||100.95||49
1613636980000|2021-02-18 08:29:40|100.9|100.8|100.9|100.8|100.9|100.85|100.9|100.8|3851
1613636990000|2021-02-18 08:29:50|100.85|100.75|100.75|100.65|100.85|100.8|100.75|100.65|8115
1613637000000|2021-02-18 08:30:00|100.8|100.7|100.85|100.7|100.9|100.8|100.8|100.7|16323
1613637010000|2021-02-18 08:30:10|||||||||502
1613637030000|2021-02-18 08:30:30|100.75|100.75|100.85|100.75|100.85|100.75|100.75|100.75|5988
1613637040000|2021-02-18 08:30:40|100.9|100.8|100.95|100.85|101.05|100.9|100.9|100.8|8864
1613637050000|2021-02-18 08:30:50|101||100.9||101||100.9||4614
1613637060000|2021-02-18 08:31:00|100.95|100.9|101|100.9|101|100.9|100.95|100.9|6917
1613637070000|2021-02-18 08:31:10|101.05|100.95|101.1|101|101.15|101|101.05|100.95|1476
1613637080000|2021-02-18 08:31:20|101.05|100.95|100.95|100.85|101.05|100.95|100.95|100.85|30961
1613637090000|2021-02-18 08:31:30|100.9||100.9||100.95||100.9||500
1613637100000|2021-02-18 08:31:40|||||||||526
1613637110000|2021-02-18 08:31:50|100.95|100.9|100.95|100.85|101|100.9|100.95|100.85|5542
1613637120000|2021-02-18 08:32:00|101|100.9|101.1|100.95|101.1|100.95|101|100.9|4944
1613637130000|2021-02-18 08:32:10|101.05||101.1||101.1||101.05||490
1613637140000|2021-02-18 08:32:20|101.05||101.05||101.05||101.05||250
1613637150000|2021-02-18 08:32:30||101||100.95||101||100.95|8245
1613637160000|2021-02-18 08:32:40|101|100.9|100.95|100.85|101|100.9|100.95|100.85|14728
1613637170000|2021-02-18 08:32:50||100.9||100.85||100.9||100.85|261
1613637180000|2021-02-18 08:33:00|101|100.9|101.05|101|101.05|101|101|100.9|9113
1613637190000|2021-02-18 08:33:10||100.95||100.95||100.95||100.95|1379
1613637210000|2021-02-18 08:33:30|101|100.9|101.05|100.9|101.05|100.95|101|100.9|0
1613637220000|2021-02-18 08:33:40|||||||||19923
1613637240000|2021-02-18 08:34:00|101|100.95|101|100.95|101.05|100.95|101|100.95|14119
1613637250000|2021-02-18 08:34:10|101.05||101.05||101.05||101.05||1417
1613637260000|2021-02-18 08:34:20|101||101||101||101||0
1613637270000|2021-02-18 08:34:30|101.05||101.05||101.05||101.05||10228
1613637280000|2021-02-18 08:34:40|101.1||101.1||101.15||101.05||3245
1613637290000|2021-02-18 08:34:50||101||101||101||101|299
1613637300000|2021-02-18 08:35:00|101.05||101.05||101.05||101.05||652
1613637310000|2021-02-18 08:35:10|101|100.95|101.1|101|101.1|101|101|100.9|10391
1613637330000|2021-02-18 08:35:30|101.05||101.1||101.1||101.05||5758
1613637340000|2021-02-18 08:35:40|||||||||135
1613637370000|2021-02-18 08:36:10|101.05||101.05||101.05||101.05||768
1613637400000|2021-02-18 08:36:40|101|100.95|101|100.95|101|100.95|101|100.95|957
1613637410000|2021-02-18 08:36:50||100.9||100.85||100.9||100.85|15331
1613637430000|2021-02-18 08:37:10||100.9||100.9||100.9||100.9|376
1613637460000|2021-02-18 08:37:40|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|167
1613637470000|2021-02-18 08:37:50|101|100.9|101|100.95|101.05|101|101|100.9|14043
1613637480000|2021-02-18 08:38:00|101.05|100.9|101.05|100.9|101.05|100.9|101|100.9|555
1613637490000|2021-02-18 08:38:10|101||101||101||101||4971
1613637500000|2021-02-18 08:38:20|100.95|100.85|100.9|100.8|100.95|100.85|100.85|100.8|7285
1613637520000|2021-02-18 08:38:40|||||||||7745
1613637530000|2021-02-18 08:38:50|100.95|100.85|101|100.85|101|100.85|100.9|100.85|2865
1613637550000|2021-02-18 08:39:10|||||||||20
1613637570000|2021-02-18 08:39:30|||||||||10752
1613637590000|2021-02-18 08:39:50|||||||||1767
1613637600000|2021-02-18 08:40:00||100.8||100.8||100.8||100.8|127
1613637610000|2021-02-18 08:40:10||100.85||100.85||100.85||100.85|0
1613637620000|2021-02-18 08:40:20||100.9||100.9||100.9||100.9|10
1613637650000|2021-02-18 08:40:50|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|4910
1613637660000|2021-02-18 08:41:00|||||||||4919
1613637670000|2021-02-18 08:41:10||100.8||100.8||100.8||100.8|0
1613637680000|2021-02-18 08:41:20|100.9||100.9||100.9||100.9||1742
1613637700000|2021-02-18 08:41:40|100.85|100.75|100.85|100.75|100.9|100.8|100.85|100.75|2106
1613637720000|2021-02-18 08:42:00||100.8||100.75||100.8||100.75|2905
1613637730000|2021-02-18 08:42:10|||||||||298
1613637740000|2021-02-18 08:42:20||100.8||100.75||100.8||100.75|2100
1613637750000|2021-02-18 08:42:30|100.9|100.8|100.95|100.8|101|100.85|100.9|100.8|6251
1613637760000|2021-02-18 08:42:40||100.85||100.85||100.85||100.85|577
1613637790000|2021-02-18 08:43:10||100.9||100.9||100.9||100.9|460
1613637800000|2021-02-18 08:43:20|101|100.95|101|100.9|101|100.95|100.95|100.9|17891
1613637810000|2021-02-18 08:43:30|||||||||2965
1613637820000|2021-02-18 08:43:40|||||||||505
1613637840000|2021-02-18 08:44:00|||||||||34445
1613637850000|2021-02-18 08:44:10|100.95|100.85|100.95|100.85|100.95|100.85|100.9|100.8|15178
1613637860000|2021-02-18 08:44:20|||||||||2790
1613637870000|2021-02-18 08:44:30|101|100.9|101|100.9|101|100.9|101|100.9|3544
1613637880000|2021-02-18 08:44:40|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|749
1613637890000|2021-02-18 08:44:50|||||||||24659
1613637900000|2021-02-18 08:45:00|101|100.9|101.05|100.95|101.1|100.95|101|100.9|7602
1613637910000|2021-02-18 08:45:10||100.9||100.9||100.9||100.9|0
1613637930000|2021-02-18 08:45:30||100.85||100.85||100.85||100.85|0
1613637940000|2021-02-18 08:45:40||100.9||100.9||100.9||100.9|0
1613637950000|2021-02-18 08:45:50|101|100.85|100.9|100.85|101|100.85|100.85|100.8|7080
1613637960000|2021-02-18 08:46:00|100.95|100.9|101|100.9|101|100.9|100.95|100.9|3755
1613637970000|2021-02-18 08:46:10|||||||||16633
1613637980000|2021-02-18 08:46:20|100.95|100.85|100.95|100.85|101|100.9|100.95|100.8|5409
1613637990000|2021-02-18 08:46:30|||||||||5898
1613638060000|2021-02-18 08:47:40|100.9|100.8|100.85|100.8|100.9|100.85|100.85|100.8|10405
1613638070000|2021-02-18 08:47:50|100.9||100.9||100.9||100.9||188
1613638080000|2021-02-18 08:48:00|100.85||100.85||100.85||100.85||32123
1613638100000|2021-02-18 08:48:20|||||||||1468
1613638110000|2021-02-18 08:48:30|100.9|100.85|100.9|100.8|100.95|100.85|100.85|100.8|11964
1613638130000|2021-02-18 08:48:50|||||||||505
1613638140000|2021-02-18 08:49:00|||||||||5000
1613638150000|2021-02-18 08:49:10|100.95|100.85|100.95|100.85|101|100.85|100.95|100.8|6794
1613638170000|2021-02-18 08:49:30|101||101||101||100.95||2929
1613638180000|2021-02-18 08:49:40||100.9||100.9||100.9||100.9|0
1613638190000|2021-02-18 08:49:50|||||||||1044
1613638210000|2021-02-18 08:50:10|||||||||628
1613638220000|2021-02-18 08:50:20|||||||||258
1613638230000|2021-02-18 08:50:30|||||||||6473
1613638240000|2021-02-18 08:50:40|101.05|100.95|101.05|100.95|101.05|100.95|101|100.9|3629
1613638260000|2021-02-18 08:51:00|101|101|101.1|101|101.1|101|101|100.95|59671
1613638280000|2021-02-18 08:51:20|101.05|100.95|101|100.9|101.05|100.95|101|100.9|11048
1613638290000|2021-02-18 08:51:30|101.05|100.95|101.05|100.95|101.05|100.95|101|100.95|6307
1613638300000|2021-02-18 08:51:40|101.1|101|101.15|101.05|101.15|101.05|101.1|101|10792
1613638310000|2021-02-18 08:51:50|101.2|101.1|101.2|101.1|101.2|101.1|101.2|101.1|4910
1613638320000|2021-02-18 08:52:00|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|7970
1613638330000|2021-02-18 08:52:10|101.3|101.2|101.3|101.15|101.3|101.2|101.3|101.15|1371
1613638340000|2021-02-18 08:52:20|||||||||22060
1613638360000|2021-02-18 08:52:40|101.25|101.2|101.2|101.1|101.25|101.2|101.2|101.1|20165
1613638430000|2021-02-18 08:53:50|||||||||479
1613638440000|2021-02-18 08:54:00|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|15885
1613638450000|2021-02-18 08:54:10|||||||||2013
1613638460000|2021-02-18 08:54:20|||||||||493
1613638470000|2021-02-18 08:54:30|101.2|101.1|101.2|101.15|101.2|101.15|101.15|101.1|17476
1613638480000|2021-02-18 08:54:40|101.25|101.2|101.25|101.15|101.25|101.2|101.25|101.15|4332
1613638490000|2021-02-18 08:54:50|101.3|101.2|101.35|101.25|101.35|101.3|101.3|101.2|10292
1613638500000|2021-02-18 08:55:00|101.3|101.3|101.35|101.3|101.45|101.3|101.3|101.25|12199
1613638510000|2021-02-18 08:55:10|||||||||2000
1613638530000|2021-02-18 08:55:30|||||||||5194
1613638540000|2021-02-18 08:55:40|101.3|101.25|101.3|101.2|101.35|101.25|101.3|101.2|8238
1613638550000|2021-02-18 08:55:50||101.25||101.25||101.25||101.25|4729
1613638570000|2021-02-18 08:56:10|101.35||101.35||101.35||101.35||3102
1613638580000|2021-02-18 08:56:20|101.4|101.3|101.45|101.35|101.5|101.35|101.4|101.3|11615
1613638590000|2021-02-18 08:56:30|||||||||1948
1613638610000|2021-02-18 08:56:50|||||||||233
1613638640000|2021-02-18 08:57:20|101.5|101.4|101.45|101.35|101.5|101.4|101.45|101.35|6241
1613638650000|2021-02-18 08:57:30|||||||||233
1613638660000|2021-02-18 08:57:40|101.5|101.4|101.5|101.4|101.5|101.45|101.45|101.4|5946
1613638670000|2021-02-18 08:57:50|||||||||20
1613638690000|2021-02-18 08:58:10|||||||||197
1613638710000|2021-02-18 08:58:30|||||||||2167
1613638730000|2021-02-18 08:58:50|||||||||5000
1613638740000|2021-02-18 08:59:00|101.55|101.45|101.5|101.4|101.55|101.5|101.5|101.4|30219
1613638750000|2021-02-18 08:59:10|||||||||14685
1613638760000|2021-02-18 08:59:20|101.55|101.5|101.55|101.45|101.55|101.5|101.5|101.4|18468
1613638780000|2021-02-18 08:59:40|101.5||101.55||101.55||101.5||2700
1613638790000|2021-02-18 08:59:50|101.6|101.5|101.6|101.5|101.6|101.55|101.55|101.5|1951
1613638800000|2021-02-18 09:00:00|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|7880
1613638810000|2021-02-18 09:00:10|||||||||9
1613638820000|2021-02-18 09:00:20|||||||||20198
1613638830000|2021-02-18 09:00:30|||||||||18381
1613638840000|2021-02-18 09:00:40|||||||||184
1613638850000|2021-02-18 09:00:50|101.5|101.4|101.45|101.4|101.5|101.4|101.45|101.4|9489
1613638860000|2021-02-18 09:01:00|101.5|101.45|101.6|101.5|101.6|101.55|101.5|101.4|23639
1613638900000|2021-02-18 09:01:40|101.65|101.55|101.75|101.65|101.75|101.65|101.65|101.55|19888
1613638910000|2021-02-18 09:01:50|101.7|101.6|101.65|101.55|101.7|101.6|101.65|101.55|62651
1613638920000|2021-02-18 09:02:00|||||||||3410
1613638930000|2021-02-18 09:02:10|||||||||4888
1613638940000|2021-02-18 09:02:20|101.7|101.6|101.75|101.65|101.75|101.65|101.7|101.6|18402
1613638960000|2021-02-18 09:02:40|||||||||1056
1613638980000|2021-02-18 09:03:00|101.7|101.7|101.7|101.6|101.7|101.7|101.7|101.6|14581
1613638990000|2021-02-18 09:03:10|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|2500
1613639010000|2021-02-18 09:03:30|101.7|101.6|101.75|101.65|101.75|101.65|101.65|101.55|21542
1613639020000|2021-02-18 09:03:40|||||||||4914
1613639030000|2021-02-18 09:03:50|101.7|101.6|101.65|101.55|101.7|101.6|101.65|101.55|7378
1613639050000|2021-02-18 09:04:10|101.6|101.6|101.65|101.55|101.65|101.6|101.6|101.55|5394
1613639060000|2021-02-18 09:04:20|101.6||101.6||101.6||101.6||19066
1613639070000|2021-02-18 09:04:30|101.55|101.5|101.55|101.4|101.55|101.55|101.55|101.4|15811
1613639080000|2021-02-18 09:04:40|101.5||101.5||101.5||101.5||1672
1613639090000|2021-02-18 09:04:50|101.45||101.45||101.45||101.45||0
1613639110000|2021-02-18 09:05:10|||||||||4511
1613639120000|2021-02-18 09:05:20|101.4|101.35|101.45|101.35|101.45|101.35|101.4|101.35|14219
1613639130000|2021-02-18 09:05:30|101.4|101.4|101.35|101.25|101.4|101.4|101.35|101.2|8337
1613639140000|2021-02-18 09:05:40|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.15|2006
1613639190000|2021-02-18 09:06:30|||||||||11581
1613639200000|2021-02-18 09:06:40|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|5815
1613639220000|2021-02-18 09:07:00|||||||||7715
1613639240000|2021-02-18 09:07:20|101.2|101.2|101.25|101.15|101.25|101.2|101.2|101.15|19132
1613639260000|2021-02-18 09:07:40|||||||||1393
1613639270000|2021-02-18 09:07:50|101.3|101.2|101.3|101.2|101.3|101.2|101.25|101.2|13645
1613639280000|2021-02-18 09:08:00|101.25|101.25|101.3|101.25|101.3|101.25|101.25|101.25|2824
1613639290000|2021-02-18 09:08:10||101.15||101.2||101.2||101.15|507
1613639300000|2021-02-18 09:08:20|||||||||6871
1613639320000|2021-02-18 09:08:40|||||||||35607
1613639330000|2021-02-18 09:08:50|||||||||3871
1613639340000|2021-02-18 09:09:00|||||||||390
1613639360000|2021-02-18 09:09:20|101.25|101.15|101.2|101.1|101.25|101.15|101.2|101.1|2952
1613639370000|2021-02-18 09:09:30|101.15|101.05|101.15|101.05|101.15|101.05|101.1|101.05|12753
1613639390000|2021-02-18 09:09:50|||||||||21665
1613639410000|2021-02-18 09:10:10|||||||||971
1613639420000|2021-02-18 09:10:20|101.1|101|101.15|101.05|101.15|101.05|101|100.9|23679
1613639430000|2021-02-18 09:10:30|101.1|101|101.1|101|101.1|101|101.1|101|9827
1613639460000|2021-02-18 09:11:00|101.05|100.95|101.05|100.95|101.1|101|101|100.9|18174
1613639470000|2021-02-18 09:11:10|||||||||50292
1613639480000|2021-02-18 09:11:20|||||||||25104
1613639490000|2021-02-18 09:11:30|101.1|101|101.1|101|101.2|101.05|101.1|101|13574
1613639500000|2021-02-18 09:11:40|101.15|101.05|101.1|101.05|101.15|101.05|101.1|101.05|14794
1613639510000|2021-02-18 09:11:50|101.05|101|101.05|101|101.1|101|101.05|101|1577
1613639530000|2021-02-18 09:12:10|101|100.95|101|100.9|101|100.95|101|100.9|527
1613639540000|2021-02-18 09:12:20||100.95||100.9||100.95||100.9|4955
1613639550000|2021-02-18 09:12:30|100.95|100.95|101|100.9|101|100.95|100.95|100.9|11140
1613639560000|2021-02-18 09:12:40|101.05|100.95|101|100.9|101.15|101|101|100.9|11779
1613639580000|2021-02-18 09:13:00|||||||||4803
1613639600000|2021-02-18 09:13:20|100.95|100.85|100.9|100.85|100.95|100.85|100.9|100.85|5199
1613639620000|2021-02-18 09:13:40|100.95|100.9|101|100.9|101|100.9|100.9|100.85|3923
1613639630000|2021-02-18 09:13:50|||||||||24630
1613639640000|2021-02-18 09:14:00|101.05|101|101|100.95|101.05|101|101|100.95|23129
1613639670000|2021-02-18 09:14:30|||||||||1342
1613639680000|2021-02-18 09:14:40|||||||||2000
1613639690000|2021-02-18 09:14:50|101.05||101.05||101.05||101.05||1915
1613639720000|2021-02-18 09:15:20|||||||||9000
1613639730000|2021-02-18 09:15:30|101|101|101|100.95|101|101|101|100.95|11598
1613639740000|2021-02-18 09:15:40|101.05||101.05||101.05||101.05||0
1613639760000|2021-02-18 09:16:00|||||||||20000
1613639780000|2021-02-18 09:16:20|101||101||101.05||101||129
1613639790000|2021-02-18 09:16:30|101.05|101|101.05|100.95|101.05|101|101|100.95|8523
1613639800000|2021-02-18 09:16:40|||||||||1234
1613639810000|2021-02-18 09:16:50|101.1|101|101.05|101|101.15|101|101.05|100.9|9154
1613639820000|2021-02-18 09:17:00|||||||||116
1613639840000|2021-02-18 09:17:20|101|100.95|101|100.9|101|100.95|100.95|100.9|6231
1613639850000|2021-02-18 09:17:30|||||||||2081
1613639860000|2021-02-18 09:17:40|||||||||1174
1613639870000|2021-02-18 09:17:50|||||||||625
1613639880000|2021-02-18 09:18:00||100.95||100.95||100.95||100.95|164
1613639890000|2021-02-18 09:18:10|100.95|100.9|100.95|100.9|101|100.9|100.95|100.9|2291
1613639900000|2021-02-18 09:18:20|||||||||22606
1613639910000|2021-02-18 09:18:30|||||||||21064
1613639930000|2021-02-18 09:18:50|||||||||1371
1613639940000|2021-02-18 09:19:00|101|100.95|100.95|100.85|101|100.95|100.95|100.85|7528
1613639960000|2021-02-18 09:19:20|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|8089
1613639970000|2021-02-18 09:19:30|100.85|100.75|100.85|100.75|100.9|100.75|100.85|100.7|10958
1613639980000|2021-02-18 09:19:40|||||||||13
1613639990000|2021-02-18 09:19:50|||||||||446
1613640020000|2021-02-18 09:20:20||100.8||100.8||100.8||100.8|1701
1613640040000|2021-02-18 09:20:40|100.9|100.85|100.85|100.75|100.9|100.85|100.8|100.7|15146
1613640050000|2021-02-18 09:20:50|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.7|0
1613640060000|2021-02-18 09:21:00|||||||||9919
1613640070000|2021-02-18 09:21:10|100.7|100.65|100.75|100.65|100.8|100.65|100.7|100.65|30072
1613640080000|2021-02-18 09:21:20|100.8|100.7|100.85|100.7|100.85|100.75|100.75|100.65|20520
1613640090000|2021-02-18 09:21:30|||||||||6510
1613640100000|2021-02-18 09:21:40|100.8||100.85||100.85||100.75||2728
1613640120000|2021-02-18 09:22:00|100.8||100.8||100.8||100.8||279
1613640130000|2021-02-18 09:22:10|100.75|100.65|100.8|100.7|100.8|100.7|100.6|100.55|60345
1613640140000|2021-02-18 09:22:20|||||||||3490
1613640170000|2021-02-18 09:22:50|||||||||20000
1613640190000|2021-02-18 09:23:10|100.85|100.8|101|100.9|101|100.9|100.8|100.7|41626
1613640200000|2021-02-18 09:23:20|100.95|100.85|101|100.9|101|100.9|100.95|100.85|0
1613640220000|2021-02-18 09:23:40|101.05|100.95|101.05|100.9|101.1|101|101.05|100.9|12593
1613640230000|2021-02-18 09:23:50||100.95||100.95||100.95||100.9|0
1613640240000|2021-02-18 09:24:00|101|101|101.05|100.95|101.1|101|101|100.95|5643
1613640250000|2021-02-18 09:24:10|101|100.9|100.9|100.8|101|100.9|100.85|100.8|13529
1613640260000|2021-02-18 09:24:20|100.85|100.75|100.9|100.75|100.9|100.75|100.85|100.7|3602
1613640270000|2021-02-18 09:24:30|||||||||1973
1613640280000|2021-02-18 09:24:40|100.85||100.85||100.85||100.85||921
1613640300000|2021-02-18 09:25:00|||||||||86
1613640310000|2021-02-18 09:25:10|||||||||2455
1613640320000|2021-02-18 09:25:20|100.8|100.7|100.9|100.8|100.9|100.8|100.75|100.6|21146
1613640330000|2021-02-18 09:25:30|100.95|100.85|100.8|100.7|100.95|100.85|100.8|100.7|10704
1613640340000|2021-02-18 09:25:40|100.85|100.75|100.8|100.7|100.85|100.75|100.75|100.7|7334
1613640350000|2021-02-18 09:25:50|100.75||100.75||100.8||100.75||243
1613640380000|2021-02-18 09:26:20|100.7|100.65|100.65|100.6|100.7|100.65|100.65|100.6|41103
1613640390000|2021-02-18 09:26:30|||||||||505
1613640400000|2021-02-18 09:26:40|100.6|100.55|100.65|100.55|100.65|100.55|100.6|100.55|4865
1613640410000|2021-02-18 09:26:50|100.6|100.5|100.6|100.5|100.6|100.55|100.55|100.45|73406
1613640420000|2021-02-18 09:27:00|100.65|100.6|100.6|100.5|100.65|100.6|100.6|100.5|15038
1613640430000|2021-02-18 09:27:10|||||||||750
1613640440000|2021-02-18 09:27:20|||||||||44604
1613640460000|2021-02-18 09:27:40|||||||||4937
1613640470000|2021-02-18 09:27:50||100.55||100.5||100.55||100.5|3226
1613640480000|2021-02-18 09:28:00|||||||||1930
1613640490000|2021-02-18 09:28:10|100.55|100.45|100.55|100.45|100.6|100.5|100.5|100.4|10576
1613640510000|2021-02-18 09:28:30|100.6|100.5|100.75|100.6|100.8|100.65|100.6|100.5|20297
1613640520000|2021-02-18 09:28:40|100.7||100.7||100.7||100.7||24
1613640530000|2021-02-18 09:28:50|100.65|100.55|100.65|100.5|100.65|100.55|100.6|100.5|18558
1613640540000|2021-02-18 09:29:00||100.55||100.55||100.55||100.55|496
1613640550000|2021-02-18 09:29:10|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|25215
1613640570000|2021-02-18 09:29:30|100.55||100.55||100.55||100.55||2284
1613640580000|2021-02-18 09:29:40|100.6|100.55|100.6|100.55|100.65|100.55|100.6|100.5|3585
1613640590000|2021-02-18 09:29:50|100.65|100.6|100.65|100.55|100.65|100.6|100.65|100.55|18223
1613640610000|2021-02-18 09:30:10|||||||||42610
1613640620000|2021-02-18 09:30:20|||||||||271
1613640630000|2021-02-18 09:30:30|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|2201
1613640670000|2021-02-18 09:31:10|||||||||200
1613640680000|2021-02-18 09:31:20|100.65|100.55|100.7|100.55|100.7|100.6|100.65|100.5|17441
1613640690000|2021-02-18 09:31:30|100.65||100.65||100.7||100.65||385
1613640700000|2021-02-18 09:31:40|||||||||87
1613640710000|2021-02-18 09:31:50|||||||||12769
1613640750000|2021-02-18 09:32:30|||||||||12000
1613640780000|2021-02-18 09:33:00|100.6|100.5|100.55|100.45|100.6|100.5|100.55|100.45|10901
1613640800000|2021-02-18 09:33:20|100.5||100.5||100.55||100.5||178
1613640810000|2021-02-18 09:33:30||100.4||100.45||100.45||100.4|13915
1613640820000|2021-02-18 09:33:40|||||||||6652
1613640830000|2021-02-18 09:33:50|100.45|100.4|100.45|100.4|100.45|100.45|100.45|100.35|7051
1613640840000|2021-02-18 09:34:00|100.5|100.45|100.6|100.5|100.6|100.5|100.45|100.35|44168
1613640860000|2021-02-18 09:34:20|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.4|11147
1613640870000|2021-02-18 09:34:30|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|0
1613640900000|2021-02-18 09:35:00|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|1409
1613640920000|2021-02-18 09:35:20|||||||||2056
1613640940000|2021-02-18 09:35:40|||||||||1972
1613640950000|2021-02-18 09:35:50||100.5||100.5||100.5||100.5|1448
1613640960000|2021-02-18 09:36:00||100.45||100.45||100.45||100.45|3987
1613640970000|2021-02-18 09:36:10||100.5||100.5||100.5||100.5|0
1613640980000|2021-02-18 09:36:20|100.6|100.55|100.7|100.6|100.7|100.6|100.6|100.5|11136
1613641000000|2021-02-18 09:36:40|||||||||646
1613641020000|2021-02-18 09:37:00|||||||||953
1613641040000|2021-02-18 09:37:20|100.65||100.65||100.7||100.65||3103
1613641050000|2021-02-18 09:37:30|||||||||216
1613641060000|2021-02-18 09:37:40|||||||||5000
1613641070000|2021-02-18 09:37:50|||||||||30000
1613641080000|2021-02-18 09:38:00|||||||||1250
1613641110000|2021-02-18 09:38:30|100.6|100.55|100.65|100.55|100.65|100.6|100.6|100.5|38570
1613641130000|2021-02-18 09:38:50|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.55|1358
1613641150000|2021-02-18 09:39:10|||||||||9654
1613641160000|2021-02-18 09:39:20|100.65|100.65|100.65|100.55|100.65|100.65|100.65|100.55|17869
1613641170000|2021-02-18 09:39:30|||||||||250
1613641180000|2021-02-18 09:39:40|100.7|100.6|100.7|100.6|100.7|100.6|100.65|100.6|362
1613641190000|2021-02-18 09:39:50|||||||||993
1613641200000|2021-02-18 09:40:00|100.65|100.55|100.6|100.45|100.7|100.6|100.5|100.45|14965
1613641210000|2021-02-18 09:40:10|100.65|100.5|100.6|100.5|100.65|100.5|100.6|100.5|0
1613641230000|2021-02-18 09:40:30|||||||||10000
1613641260000|2021-02-18 09:41:00|100.65|100.55|100.65|100.55|100.7|100.55|100.6|100.55|4685
1613641270000|2021-02-18 09:41:10||100.6||100.55||100.6||100.55|6110
1613641280000|2021-02-18 09:41:20|||||||||5005
1613641290000|2021-02-18 09:41:30|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|10
1613641300000|2021-02-18 09:41:40|100.65|100.6|100.6|100.55|100.65|100.6|100.6|100.5|23300
1613641310000|2021-02-18 09:41:50|100.65|100.6|100.65|100.6|100.65|100.6|100.65|100.55|5641
1613641320000|2021-02-18 09:42:00||100.55||100.6||100.6||100.55|14549
1613641330000|2021-02-18 09:42:10|||||||||9958
1613641340000|2021-02-18 09:42:20|||||||||183
1613641350000|2021-02-18 09:42:30|||||||||2981
1613641360000|2021-02-18 09:42:40|||||||||2000
1613641380000|2021-02-18 09:43:00|100.6|100.55|100.6|100.5|100.65|100.6|100.6|100.5|23354
1613641420000|2021-02-18 09:43:40|||||||||981
1613641430000|2021-02-18 09:43:50|100.55||100.55||100.55||100.55||529
1613641480000|2021-02-18 09:44:40|||||||||6597
1613641500000|2021-02-18 09:45:00||100.45||100.45||100.45||100.45|7363
1613641510000|2021-02-18 09:45:10|100.5||100.5||100.5||100.5||480
1613641520000|2021-02-18 09:45:20|||||||||21459
1613641530000|2021-02-18 09:45:30|||||||||2108
1613641560000|2021-02-18 09:46:00|100.55|100.5|100.55|100.5|100.55|100.5|100.5|100.45|14927
1613641570000|2021-02-18 09:46:10||100.45||100.5||100.5||100.45|5
1613641580000|2021-02-18 09:46:20|100.6|100.55|100.6|100.5|100.6|100.55|100.55|100.5|2674
1613641620000|2021-02-18 09:47:00|100.65|100.55|100.65|100.55|100.65|100.55|100.6|100.55|8082
1613641640000|2021-02-18 09:47:20|100.6||100.6||100.6||100.6||1062
1613641650000|2021-02-18 09:47:30|100.65||100.6||100.65||100.6||11
1613641680000|2021-02-18 09:48:00||100.5||100.45||100.5||100.45|10714
1613641690000|2021-02-18 09:48:10|100.55||100.55||100.55||100.55||3946
1613641700000|2021-02-18 09:48:20|100.6|100.5|100.6|100.55|100.6|100.55|100.6|100.5|5754
1613641710000|2021-02-18 09:48:30|||||||||977
1613641730000|2021-02-18 09:48:50|||||||||5407
1613641740000|2021-02-18 09:49:00|100.65|100.6|100.75|100.65|100.8|100.7|100.65|100.6|30751
1613641750000|2021-02-18 09:49:10|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.7|10
1613641760000|2021-02-18 09:49:20|||||||||1000
1613641780000|2021-02-18 09:49:40|||||||||98
1613641790000|2021-02-18 09:49:50|100.75|100.65|100.75|100.65|100.8|100.65|100.7|100.65|6343
1613641820000|2021-02-18 09:50:20||100.7||100.65||100.7||100.65|82
1613641830000|2021-02-18 09:50:30|||||||||284
1613641840000|2021-02-18 09:50:40|100.7|100.6|100.65|100.55|100.7|100.6|100.65|100.55|5815
1613641850000|2021-02-18 09:50:50|||||||||976
1613641860000|2021-02-18 09:51:00|100.6||100.6||100.6||100.6||1282
1613641870000|2021-02-18 09:51:10||100.5||100.5||100.5||100.5|2688
1613641920000|2021-02-18 09:52:00|100.55|100.55|100.6|100.5|100.65|100.55|100.55|100.5|25293
1613641930000|2021-02-18 09:52:10|||||||||7967
1613641940000|2021-02-18 09:52:20|100.65|100.55|100.65|100.6|100.65|100.6|100.65|100.55|2505
1613641960000|2021-02-18 09:52:40|100.7|100.65|100.75|100.65|100.8|100.65|100.7|100.65|696
1613641970000|2021-02-18 09:52:50|100.7|100.6|100.8|100.65|100.8|100.65|100.65|100.6|17287
1613641980000|2021-02-18 09:53:00|100.75|100.7|100.8|100.65|100.8|100.7|100.75|100.65|0
1613642030000|2021-02-18 09:53:50|100.75||100.8||100.8||100.75||376
1613642040000|2021-02-18 09:54:00|100.75|100.6|100.7|100.6|100.75|100.6|100.7|100.6|10238
1613642050000|2021-02-18 09:54:10|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|7670
1613642070000|2021-02-18 09:54:30|100.6||100.6||100.6||100.6||200
1613642080000|2021-02-18 09:54:40|||||||||1969
1613642090000|2021-02-18 09:54:50|||||||||619
1613642100000|2021-02-18 09:55:00|100.65|100.6|100.7|100.6|100.7|100.6|100.65|100.6|29667
1613642130000|2021-02-18 09:55:30|100.65|100.55|100.6|100.55|100.65|100.6|100.6|100.5|20160
1613642140000|2021-02-18 09:55:40|100.65|100.6|100.7|100.6|100.7|100.6|100.65|100.6|1145
1613642150000|2021-02-18 09:55:50|100.65||100.65||100.65||100.65||1735
1613642160000|2021-02-18 09:56:00|100.7|100.65|100.7|100.65|100.7|100.65|100.7|100.65|582
1613642190000|2021-02-18 09:56:30|100.75|100.7|100.65|100.5|100.8|100.7|100.65|100.5|59951
1613642200000|2021-02-18 09:56:40||100.55||100.55||100.55||100.55|17370
1613642210000|2021-02-18 09:56:50|100.6|100.6|100.6|100.5|100.6|100.6|100.55|100.5|14494
1613642220000|2021-02-18 09:57:00||100.55||100.55||100.55||100.55|1259
1613642230000|2021-02-18 09:57:10|100.65||100.6||100.65||100.6||1619
1613642240000|2021-02-18 09:57:20|100.55|100.5|100.55|100.5|100.55|100.5|100.55|100.5|9037
1613642250000|2021-02-18 09:57:30||100.45||100.45||100.45||100.45|23270
1613642260000|2021-02-18 09:57:40||100.5||100.5||100.5||100.5|98
1613642270000|2021-02-18 09:57:50|100.5|100.45|100.5|100.4|100.5|100.45|100.5|100.4|2823
1613642280000|2021-02-18 09:58:00|100.55|100.45|100.5|100.45|100.55|100.45|100.5|100.45|9029
1613642290000|2021-02-18 09:58:10|100.55||100.5||100.55||100.5||131
1613642300000|2021-02-18 09:58:20|100.55|100.4|100.6|100.5|100.6|100.5|100.5|100.4|5355
1613642310000|2021-02-18 09:58:30|100.55|100.45|100.6|100.45|100.6|100.5|100.55|100.45|11086
1613642320000|2021-02-18 09:58:40|100.55|100.5|100.55|100.45|100.55|100.5|100.55|100.45|0
1613642330000|2021-02-18 09:58:50|100.6|100.4|100.6|100.45|100.6|100.45|100.6|100.4|9
1613642340000|2021-02-18 09:59:00|||||||||977
1613642350000|2021-02-18 09:59:10|||||||||1430
1613642360000|2021-02-18 09:59:20|||||||||1089
1613642370000|2021-02-18 09:59:30|||||||||1176
1613642390000|2021-02-18 09:59:50|||||||||58705
1613642400000|2021-02-18 10:00:00|100.55|100.5|100.6|100.5|100.6|100.5|100.5|100.5|5542
1613642410000|2021-02-18 10:00:10|||||||||380
1613642450000|2021-02-18 10:00:50|100.65|100.55|100.75|100.65|100.75|100.65|100.65|100.55|19772
1613642460000|2021-02-18 10:01:00|100.7|100.6|100.75|100.6|100.75|100.6|100.65|100.55|33729
1613642470000|2021-02-18 10:01:10|||||||||49360
1613642480000|2021-02-18 10:01:20|100.7||100.7||100.7||100.7||14113
1613642530000|2021-02-18 10:02:10|||||||||16362
1613642550000|2021-02-18 10:02:30|||||||||3980
1613642560000|2021-02-18 10:02:40|||||||||50
1613642570000|2021-02-18 10:02:50|||||||||5867
1613642580000|2021-02-18 10:03:00|100.65||100.65||100.65||100.65||50014
1613642600000|2021-02-18 10:03:20|100.7|100.7|100.8|100.7|100.85|100.75|100.7|100.7|38526
1613642610000|2021-02-18 10:03:30|100.85|100.75|100.85|100.75|100.85|100.75|100.8|100.75|18
1613642620000|2021-02-18 10:03:40|100.8||100.8||100.8||100.8||30
1613642630000|2021-02-18 10:03:50|||||||||4077
1613642640000|2021-02-18 10:04:00|||||||||4077
1613642650000|2021-02-18 10:04:10|100.85|100.8|100.95|100.85|100.95|100.85|100.85|100.8|9534
1613642670000|2021-02-18 10:04:30|100.9||100.95||100.95||100.9||2286
1613642680000|2021-02-18 10:04:40|||||||||1971
1613642710000|2021-02-18 10:05:10|||||||||2947
1613642740000|2021-02-18 10:05:40|100.9|100.8|100.9|100.85|100.9|100.85|100.85|100.8|18422
1613642760000|2021-02-18 10:06:00|||||||||1063
1613642770000|2021-02-18 10:06:10|||||||||9922
1613642780000|2021-02-18 10:06:20|||||||||6750
1613642790000|2021-02-18 10:06:30|100.85|100.8|100.85|100.75|100.9|100.8|100.8|100.75|13490
1613642810000|2021-02-18 10:06:50|100.8|100.8|100.8|100.75|100.85|100.8|100.8|100.75|12551
1613642820000|2021-02-18 10:07:00|100.85|100.8|100.85|100.75|100.85|100.8|100.75|100.7|46136
1613642830000|2021-02-18 10:07:10|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.7|13040
1613642840000|2021-02-18 10:07:20||100.75||100.75||100.75||100.7|10
1613642850000|2021-02-18 10:07:30||100.7||100.7||100.7||100.7|0
1613642860000|2021-02-18 10:07:40||100.75||100.7||100.75||100.7|207
1613642880000|2021-02-18 10:08:00|100.75|100.65|100.75|100.65|100.75|100.7|100.75|100.6|17257
1613642900000|2021-02-18 10:08:20|||||||||86
1613642910000|2021-02-18 10:08:30|||||||||489
1613642920000|2021-02-18 10:08:40|||||||||496
1613642930000|2021-02-18 10:08:50|100.7||100.7||100.7||100.7||1056
1613642940000|2021-02-18 10:09:00|100.75|100.7|100.7|100.65|100.75|100.7|100.7|100.65|24130
1613642950000|2021-02-18 10:09:10|||||||||6956
1613642960000|2021-02-18 10:09:20|100.75||100.75||100.75||100.75||3461
1613642980000|2021-02-18 10:09:40|||||||||7500
1613643000000|2021-02-18 10:10:00|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|5282
1613643010000|2021-02-18 10:10:10|||||||||99
1613643040000|2021-02-18 10:10:40|||||||||778
1613643050000|2021-02-18 10:10:50|||||||||4901
1613643070000|2021-02-18 10:11:10||100.65||100.65||100.65||100.65|2688
1613643080000|2021-02-18 10:11:20|||||||||21
1613643090000|2021-02-18 10:11:30|||||||||2532
1613643100000|2021-02-18 10:11:40|||||||||1470
1613643120000|2021-02-18 10:12:00|100.65|100.6|100.65|100.6|100.65|100.6|100.65|100.6|5805
1613643140000|2021-02-18 10:12:20|||||||||5000
1613643150000|2021-02-18 10:12:30|100.7|100.65|100.75|100.7|100.75|100.7|100.65|100.6|8021
1613643160000|2021-02-18 10:12:40|100.8|100.75|100.8|100.7|100.8|100.75|100.75|100.7|5293
1613643170000|2021-02-18 10:12:50|||||||||6900
1613643180000|2021-02-18 10:13:00||100.65||100.65||100.65||100.65|66
1613643200000|2021-02-18 10:13:20||100.7||100.75||100.75||100.7|0
1613643210000|2021-02-18 10:13:30|||||||||1996
1613643220000|2021-02-18 10:13:40|100.85|100.7|100.85|100.75|100.85|100.75|100.85|100.7|10605
1613643230000|2021-02-18 10:13:50|100.8||100.85||100.85||100.8||2015
1613643240000|2021-02-18 10:14:00|100.8||100.85||100.85||100.8||2232
1613643250000|2021-02-18 10:14:10|||||||||3935
1613643260000|2021-02-18 10:14:20|||||||||2946
1613643290000|2021-02-18 10:14:50|||||||||43364
1613643310000|2021-02-18 10:15:10|100.8||100.8||100.85||100.8||11951
1613643330000|2021-02-18 10:15:30|||||||||976
1613643340000|2021-02-18 10:15:40|||||||||5000
1613643360000|2021-02-18 10:16:00|100.85|100.8|100.9|100.8|100.9|100.8|100.85|100.8|4437
1613643370000|2021-02-18 10:16:10|100.85||100.85||100.9||100.85||11932
1613643410000|2021-02-18 10:16:50||100.75||100.75||100.75||100.75|3162
1613643420000|2021-02-18 10:17:00|100.8||100.8||100.8||100.8||1315
1613643430000|2021-02-18 10:17:10|||||||||981
1613643440000|2021-02-18 10:17:20|100.75|100.7|100.75|100.7|100.8|100.7|100.75|100.65|105439
1613643450000|2021-02-18 10:17:30|||||||||1944
1613643470000|2021-02-18 10:17:50|||||||||595
1613643480000|2021-02-18 10:18:00|||||||||21
1613643490000|2021-02-18 10:18:10|||||||||4266
1613643500000|2021-02-18 10:18:20|100.7|100.65|100.7|100.6|100.7|100.65|100.7|100.6|13839
1613643510000|2021-02-18 10:18:30|100.75|100.65|100.75|100.65|100.75|100.7|100.7|100.65|13601
1613643560000|2021-02-18 10:19:20|||||||||1976
1613643570000|2021-02-18 10:19:30|100.7|100.7|100.65|100.6|100.7|100.7|100.65|100.6|3537
1613643580000|2021-02-18 10:19:40|100.6|100.55|100.6|100.5|100.65|100.55|100.6|100.5|4510
1613643600000|2021-02-18 10:20:00|100.55|100.45|100.5|100.45|100.6|100.45|100.5|100.45|1119
1613643610000|2021-02-18 10:20:10||100.4||100.4||100.4||100.4|0
1613643640000|2021-02-18 10:20:40|||||||||2737
1613643650000|2021-02-18 10:20:50|||||||||933
1613643660000|2021-02-18 10:21:00|100.45||100.45||100.5||100.45||185
1613643670000|2021-02-18 10:21:10|100.5|100.45|100.6|100.45|100.6|100.45|100.45|100.4|7916
1613643680000|2021-02-18 10:21:20|100.55||100.55||100.55||100.55||873
1613643690000|2021-02-18 10:21:30||100.5||100.5||100.5||100.5|89
1613643700000|2021-02-18 10:21:40|||||||||99
1613643720000|2021-02-18 10:22:00||100.45||100.45||100.45||100.45|109
1613643730000|2021-02-18 10:22:10|100.5||100.55||100.55||100.5||0
1613643760000|2021-02-18 10:22:40|||||||||14513
1613643780000|2021-02-18 10:23:00|||||||||25000
1613643820000|2021-02-18 10:23:40|100.5||100.5||100.5||100.5||43436
1613643840000|2021-02-18 10:24:00|100.55||100.55||100.55||100.55||12510
1613643850000|2021-02-18 10:24:10|100.6|100.5|100.6|100.5|100.6|100.55|100.55|100.5|6581
1613643860000|2021-02-18 10:24:20|||||||||38
1613643880000|2021-02-18 10:24:40|||||||||6919
1613643900000|2021-02-18 10:25:00|100.65||100.6||100.65||100.6||12535
1613643910000|2021-02-18 10:25:10|100.65|100.55|100.65|100.6|100.65|100.6|100.65|100.55|1858
1613643920000|2021-02-18 10:25:20|100.6|100.55|100.65|100.6|100.65|100.6|100.6|100.5|27986
1613643930000|2021-02-18 10:25:30|100.6|100.55|100.7|100.6|100.7|100.6|100.6|100.55|10539
1613643950000|2021-02-18 10:25:50||100.65||100.65||100.65||100.65|135
1613643970000|2021-02-18 10:26:10|||||||||2388
1613644010000|2021-02-18 10:26:50|100.65|100.6|100.7|100.6|100.7|100.6|100.65|100.6|32546
1613644030000|2021-02-18 10:27:10|100.75|100.65|100.7|100.65|100.75|100.65|100.7|100.65|10322
1613644040000|2021-02-18 10:27:20|100.75||100.75||100.75||100.75||973
1613644080000|2021-02-18 10:28:00|||||||||4974
1613644090000|2021-02-18 10:28:10|100.8|100.7|100.8|100.65|100.8|100.7|100.8|100.65|16681
1613644130000|2021-02-18 10:28:50|100.85|100.7|100.8|100.7|101|100.85|100.8|100.7|108493
1613644140000|2021-02-18 10:29:00|100.85|100.75|100.85|100.75|100.9|100.85|100.8|100.75|39084
1613644150000|2021-02-18 10:29:10|100.8|100.7|100.75|100.7|100.8|100.7|100.75|100.7|4346
1613644160000|2021-02-18 10:29:20|||||||||32593
1613644180000|2021-02-18 10:29:40|100.7|100.65|100.75|100.65|100.75|100.65|100.7|100.6|15300
1613644210000|2021-02-18 10:30:10|||||||||10550
1613644220000|2021-02-18 10:30:20|100.7|100.7|100.75|100.7|100.75|100.7|100.7|100.65|7327
1613644240000|2021-02-18 10:30:40|100.8|100.75|100.85|100.75|100.9|100.75|100.8|100.75|16303
1613644260000|2021-02-18 10:31:00||100.7||100.7||100.7||100.7|3743
1613644270000|2021-02-18 10:31:10|||||||||5089
1613644290000|2021-02-18 10:31:30|||||||||248
1613644300000|2021-02-18 10:31:40|100.8||100.75||100.8||100.75||6229
1613644310000|2021-02-18 10:31:50|||||||||50000
1613644320000|2021-02-18 10:32:00|100.8|100.75|100.85|100.75|100.85|100.75|100.8|100.75|9083
1613644330000|2021-02-18 10:32:10|||||||||955
1613644370000|2021-02-18 10:32:50|100.8|100.7|100.8|100.7|100.8|100.7|100.75|100.7|1748
1613644390000|2021-02-18 10:33:10|||||||||2059
1613644410000|2021-02-18 10:33:30|||||||||11006
1613644420000|2021-02-18 10:33:40||100.75||100.75||100.75||100.75|1885
1613644430000|2021-02-18 10:33:50|||||||||483
1613644450000|2021-02-18 10:34:10|100.75|100.7|100.75|100.7|100.75|100.7|100.75|100.7|2605
1613644460000|2021-02-18 10:34:20|||||||||1061
1613644470000|2021-02-18 10:34:30|||||||||9962
1613644490000|2021-02-18 10:34:50|||||||||339
1613644500000|2021-02-18 10:35:00|100.8|100.75|100.8|100.7|100.8|100.75|100.8|100.7|20003
1613644510000|2021-02-18 10:35:10|100.85|100.75|100.8|100.7|100.85|100.75|100.8|100.7|4936
1613644520000|2021-02-18 10:35:20|100.85|100.75|100.75|100.65|100.85|100.75|100.75|100.6|6436
1613644530000|2021-02-18 10:35:30|100.8|100.7|100.8|100.65|100.8|100.7|100.75|100.65|3899
1613644540000|2021-02-18 10:35:40|||||||||1990
1613644550000|2021-02-18 10:35:50|100.75||100.8||100.8||100.75||108
1613644560000|2021-02-18 10:36:00||100.7||100.75||100.75||100.7|10575
1613644580000|2021-02-18 10:36:20|100.75|100.7|100.75|100.65|100.75|100.7|100.75|100.65|2004
1613644600000|2021-02-18 10:36:40|||||||||1969
1613644610000|2021-02-18 10:36:50|||||||||980
1613644630000|2021-02-18 10:37:10|||||||||1417
1613644640000|2021-02-18 10:37:20|100.8|100.7|100.75|100.65|100.85|100.7|100.75|100.65|16761
1613644650000|2021-02-18 10:37:30||100.7||100.7||100.7||100.7|4976
1613644660000|2021-02-18 10:37:40|100.8|100.75|100.85|100.75|100.85|100.75|100.75|100.75|18768
1613644670000|2021-02-18 10:37:50|||||||||2467
1613644680000|2021-02-18 10:38:00|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.7|803
1613644700000|2021-02-18 10:38:20||100.75||100.75||100.75||100.75|1968
1613644710000|2021-02-18 10:38:30|100.85|100.7|100.85|100.8|100.9|100.8|100.85|100.7|2925
1613644720000|2021-02-18 10:38:40|||||||||79
1613644730000|2021-02-18 10:38:50|100.8|100.75|100.8|100.75|100.8|100.8|100.8|100.7|15745
1613644750000|2021-02-18 10:39:10|||||||||967
1613644760000|2021-02-18 10:39:20|100.85|100.8|100.85|100.8|100.85|100.8|100.85|100.75|1480
1613644780000|2021-02-18 10:39:40|100.8|100.75|100.8|100.7|100.8|100.75|100.8|100.7|4269
1613644830000|2021-02-18 10:40:30|100.85|100.75|100.8|100.7|100.85|100.75|100.8|100.7|4887
1613644860000|2021-02-18 10:41:00||100.75||100.75||100.75||100.75|2000
1613644880000|2021-02-18 10:41:20||100.7||100.7||100.7||100.7|1322
1613644950000|2021-02-18 10:42:30||100.75||100.75||100.75||100.75|145
1613645000000|2021-02-18 10:43:20||100.7||100.7||100.7||100.7|2288
1613645020000|2021-02-18 10:43:40|||||||||1565
1613645030000|2021-02-18 10:43:50|100.75||100.75||100.75||100.75||15
1613645040000|2021-02-18 10:44:00|100.7|100.65|100.65|100.6|100.7|100.65|100.65|100.6|68545
1613645050000|2021-02-18 10:44:10|100.7|100.65|100.7|100.6|100.7|100.65|100.65|100.6|44727
1613645060000|2021-02-18 10:44:20|||||||||485
1613645070000|2021-02-18 10:44:30||100.65||100.6||100.65||100.6|21
1613645090000|2021-02-18 10:44:50|||||||||6996
1613645100000|2021-02-18 10:45:00|100.65|100.55|100.6|100.5|100.65|100.55|100.6|100.5|24729
1613645120000|2021-02-18 10:45:20|100.65|100.55|100.65|100.55|100.65|100.6|100.65|100.55|27085
1613645140000|2021-02-18 10:45:40|||||||||53485
1613645150000|2021-02-18 10:45:50|100.6|100.5|100.55|100.45|100.6|100.5|100.55|100.4|10575
1613645160000|2021-02-18 10:46:00|100.6|100.5|100.55|100.45|100.6|100.55|100.55|100.45|4449
1613645180000|2021-02-18 10:46:20|100.5|100.4|100.5|100.45|100.5|100.45|100.5|100.4|1883
1613645190000|2021-02-18 10:46:30||100.4||100.4||100.4||100.4|0
1613645200000|2021-02-18 10:46:40||100.45||100.4||100.45||100.4|1829
1613645210000|2021-02-18 10:46:50|100.55|100.45|100.55|100.5|100.55|100.5|100.55|100.45|21962
1613645220000|2021-02-18 10:47:00|100.6|100.6|100.65|100.55|100.65|100.6|100.6|100.55|38032
1613645240000|2021-02-18 10:47:20|100.6|100.5|100.6|100.5|100.6|100.55|100.6|100.5|0
1613645250000|2021-02-18 10:47:30|100.65|100.55|100.65|100.5|100.65|100.55|100.65|100.5|982
1613645260000|2021-02-18 10:47:40|100.6||100.6||100.6||100.6||0
1613645280000|2021-02-18 10:48:00|100.65|100.55|100.6|100.5|100.65|100.55|100.6|100.5|444
1613645290000|2021-02-18 10:48:10|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.4|6776
1613645300000|2021-02-18 10:48:20|100.5|100.4|100.5|100.4|100.5|100.45|100.5|100.4|65
1613645310000|2021-02-18 10:48:30|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|13
1613645320000|2021-02-18 10:48:40||100.5||100.5||100.5||100.5|703
1613645330000|2021-02-18 10:48:50|||||||||238
1613645340000|2021-02-18 10:49:00||100.45||100.45||100.5||100.45|47183
1613645350000|2021-02-18 10:49:10|100.5|100.4|100.45|100.4|100.55|100.4|100.45|100.4|2902
1613645360000|2021-02-18 10:49:20|100.5|100.45|100.45|100.4|100.5|100.45|100.45|100.4|6990
1613645370000|2021-02-18 10:49:30|100.5|100.45|100.5|100.4|100.55|100.45|100.5|100.4|5561
1613645380000|2021-02-18 10:49:40|100.45|100.35|100.5|100.35|100.5|100.35|100.45|100.35|2000
1613645390000|2021-02-18 10:49:50||100.4||100.35||100.4||100.35|1007
1613645400000|2021-02-18 10:50:00||100.4||100.35||100.4||100.35|3013
1613645420000|2021-02-18 10:50:20|||||||||16037
1613645440000|2021-02-18 10:50:40|100.45||100.45||100.45||100.45||3099
1613645450000|2021-02-18 10:50:50|100.4|100.3|100.2|100.15|100.4|100.3|100.2|100.1|21391
1613645460000|2021-02-18 10:51:00||100.1||100.15||100.15||100.1|5690
1613645470000|2021-02-18 10:51:10|100.25|100.1|100.2|100.15|100.25|100.15|100.2|100.1|7407
1613645480000|2021-02-18 10:51:20|100.25|100.2|100.2|100.15|100.25|100.2|100.2|100.15|20377
1613645500000|2021-02-18 10:51:40|100.25|100.2|100.25|100.15|100.3|100.2|100.25|100.1|15636
1613645520000|2021-02-18 10:52:00|100.3||100.25||100.3||100.25||872
1613645530000|2021-02-18 10:52:10|100.1|100.1|100.25|100.2|100.3|100.2|100.1|100.05|84799
1613645540000|2021-02-18 10:52:20|100.3|100.25|100.3|100.15|100.35|100.3|100.25|100.15|39005
1613645550000|2021-02-18 10:52:30|100.25||100.25||100.25||100.25||0
1613645560000|2021-02-18 10:52:40|||||||||573
1613645600000|2021-02-18 10:53:20|||||||||1000
1613645610000|2021-02-18 10:53:30|||||||||37
1613645620000|2021-02-18 10:53:40|100.2|100.1|100.2|100.15|100.25|100.15|100.2|100.1|15685
1613645630000|2021-02-18 10:53:50|100.25||100.2||100.25||100.2||10
1613645640000|2021-02-18 10:54:00|100.15|100.1|100.1|100.05|100.15|100.1|100.1|100.05|27397
1613645650000|2021-02-18 10:54:10|100.05|100|100.1|100|100.1|100|100.05|100|37758
1613645660000|2021-02-18 10:54:20|100.05|100.05|100.1|100|100.15|100.05|100.05|100|29000
1613645670000|2021-02-18 10:54:30|100.05|99.98|99.9|99.8|100.05|99.98|99.9|99.8|117038
1613645680000|2021-02-18 10:54:40|99.86|99.78|99.86|99.74|99.9|99.82|99.78|99.72|38322
1613645690000|2021-02-18 10:54:50|99.84|99.78|100.05|99.98|100.05|99.98|99.8|99.78|62549
1613645700000|2021-02-18 10:55:00|100.1|100|100.1|99.98|100.15|100.05|100.1|99.98|16643
1613645710000|2021-02-18 10:55:10||100||100||100||100|3088
1613645720000|2021-02-18 10:55:20|100.15|100.05|100.15|100.1|100.15|100.1|100.15|100.05|3813
1613645730000|2021-02-18 10:55:30|||||||||20000
1613645740000|2021-02-18 10:55:40|100.2|100.15|100.2|100.15|100.2|100.15|100.2|100.15|7329
1613645760000|2021-02-18 10:56:00|100.15|100.1|100.15|100.05|100.2|100.15|100.15|100.05|19124
1613645770000|2021-02-18 10:56:10||100.1||100.1||100.1||100.1|0
1613645790000|2021-02-18 10:56:30|100.2|100.15|100.2|100.1|100.2|100.15|100.2|100.1|4250
1613645800000|2021-02-18 10:56:40|100.15||100.2||100.2||100.15||50
1613645820000|2021-02-18 10:57:00|100.15||100.15||100.15||100.15||125
1613645830000|2021-02-18 10:57:10|100.2||100.2||100.2||100.2||6011
1613645850000|2021-02-18 10:57:30|100.15||100.15||100.15||100.15||5688
1613645860000|2021-02-18 10:57:40|100.1|100.05|100.1|100|100.1|100.05|100.1|100|3258
1613645870000|2021-02-18 10:57:50||100.05||100.05||100.05||100.05|14
1613645880000|2021-02-18 10:58:00||100||100.05||100.05||100|3039
1613645890000|2021-02-18 10:58:10|100.15|100.1|100.15|100.1|100.15|100.1|100.15|100.1|11923
1613645910000|2021-02-18 10:58:30|100.2|100.15|100.2|100.15|100.2|100.15|100.2|100.15|20114
1613645930000|2021-02-18 10:58:50|100.15|100.1|100.15|100.05|100.15|100.1|100.15|100.05|19140
1613645940000|2021-02-18 10:59:00|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|0
1613645950000|2021-02-18 10:59:10|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|5590
1613645960000|2021-02-18 10:59:20|100.2|100.1|100.1|100|100.2|100.1|100.1|100|4622
1613645970000|2021-02-18 10:59:30|100.15|100.05|100.1|100|100.15|100.1|100.1|100|19000
1613646000000|2021-02-18 11:00:00|100.05|99.98|100.1|100|100.1|100.05|100.05|99.96|13107
1613646010000|2021-02-18 11:00:10||100.05||100.05||100.05||100.05|1031
1613646020000|2021-02-18 11:00:20|100.05|100|100.1|100.05|100.15|100.05|100.05|99.98|16732
1613646030000|2021-02-18 11:00:30|100.15||100.1||100.15||100.1||325
1613646050000|2021-02-18 11:00:50|||||||||1000
1613646060000|2021-02-18 11:01:00|100.15||100.2||100.2||100.15||1997
1613646070000|2021-02-18 11:01:10||100.1||100.1||100.1||100.1|0
1613646080000|2021-02-18 11:01:20|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|3339
1613646090000|2021-02-18 11:01:30||100.2||100.2||100.2||100.2|0
1613646100000|2021-02-18 11:01:40|||||||||2181
1613646120000|2021-02-18 11:02:00|100.2|100.15|100.2|100.15|100.2|100.15|100.2|100.1|5234
1613646130000|2021-02-18 11:02:10|100.15|100.1|100.15|100.1|100.15|100.1|100.15|100.1|22757
1613646140000|2021-02-18 11:02:20|100.2||100.15||100.2||100.15||3106
1613646150000|2021-02-18 11:02:30|||||||||367
1613646160000|2021-02-18 11:02:40|100.1|100.05|100.1|100.05|100.1|100.05|100.1|100.05|5127
1613646180000|2021-02-18 11:03:00|100.05|100|100.05|99.98|100.05|100|100.05|99.96|13174
1613646190000|2021-02-18 11:03:10|100.1|100|100.05|100|100.1|100.05|100.05|99.98|31690
1613646200000|2021-02-18 11:03:20|100|99.98|99.96|99.86|100|99.98|99.94|99.86|9207
1613646210000|2021-02-18 11:03:30|99.94|99.84|99.8|99.74|99.94|99.84|99.8|99.72|36764
1613646220000|2021-02-18 11:03:40|99.84|99.76|99.82|99.74|99.86|99.76|99.78|99.72|31812
1613646230000|2021-02-18 11:03:50||99.76||99.74||99.76||99.74|304
1613646240000|2021-02-18 11:04:00|99.8||99.8||99.8||99.8||100
1613646260000|2021-02-18 11:04:20|99.78|99.76|99.86|99.76|99.86|99.76|99.78|99.76|7248
1613646270000|2021-02-18 11:04:30|99.88|99.86|99.9|99.8|99.92|99.86|99.8|99.78|16583
1613646280000|2021-02-18 11:04:40|99.88||99.88||99.88||99.84||100
1613646290000|2021-02-18 11:04:50|99.84||99.88||99.88||99.84||2500
1613646300000|2021-02-18 11:05:00|99.84|99.78|99.88|99.8|99.88|99.8|99.78|99.7|33134
1613646310000|2021-02-18 11:05:10|99.84|99.78|99.88|99.82|99.88|99.82|99.84|99.76|3706
1613646320000|2021-02-18 11:05:20|99.92|99.84|100.05|99.94|100.05|99.94|99.92|99.84|11274
1613646370000|2021-02-18 11:06:10|100|99.96|99.94|99.84|100.05|99.96|99.94|99.84|16499
1613646380000|2021-02-18 11:06:20|99.92|99.88|99.98|99.9|99.98|99.9|99.92|99.86|1739
1613646390000|2021-02-18 11:06:30|99.94|99.86|99.94|99.88|99.98|99.88|99.92|99.84|6104
1613646400000|2021-02-18 11:06:40|99.92||99.94||99.94||99.92||22541
1613646410000|2021-02-18 11:06:50|99.92|99.86|99.86|99.78|99.92|99.88|99.86|99.78|16262
1613646420000|2021-02-18 11:07:00|99.84|99.8|99.9|99.8|99.9|99.82|99.8|99.8|15206
1613646430000|2021-02-18 11:07:10|99.86|99.78|99.9|99.8|99.9|99.8|99.86|99.78|2981
1613646450000|2021-02-18 11:07:30|99.92|99.82|99.98|99.9|99.98|99.92|99.92|99.82|4420
1613646480000|2021-02-18 11:08:00|99.96|99.92|99.96|99.9|99.98|99.92|99.94|99.88|6015
1613646490000|2021-02-18 11:08:10|99.94|99.88|99.9|99.8|99.94|99.88|99.9|99.8|9788
1613646500000|2021-02-18 11:08:20|99.92|99.82|99.92|99.82|99.96|99.86|99.9|99.8|1190
1613646510000|2021-02-18 11:08:30|99.9|99.86|99.9|99.82|99.92|99.86|99.9|99.82|2988
1613646520000|2021-02-18 11:08:40|99.88|99.8|99.94|99.86|99.94|99.86|99.88|99.8|29885
1613646540000|2021-02-18 11:09:00|99.92||99.92||99.92||99.92||2372
1613646550000|2021-02-18 11:09:10|||||||||20040
1613646560000|2021-02-18 11:09:20|99.9|99.84|99.88|99.82|99.9|99.86|99.82|99.78|17691
1613646590000|2021-02-18 11:09:50|||||||||2897
1613646600000|2021-02-18 11:10:00|||||||||2629
1613646620000|2021-02-18 11:10:20|99.9|99.86|99.94|99.86|99.94|99.86|99.9|99.86|4907
1613646650000|2021-02-18 11:10:50|99.96|99.88|99.94|99.88|99.96|99.88|99.94|99.88|105
1613646660000|2021-02-18 11:11:00|99.92|99.86|99.92|99.86|99.92|99.88|99.92|99.86|1353
1613646670000|2021-02-18 11:11:10|||||||||11932
1613646680000|2021-02-18 11:11:20|99.88|99.84|99.8|99.78|99.88|99.84|99.8|99.76|20700
1613646690000|2021-02-18 11:11:30|99.78|99.76|99.78|99.74|99.82|99.76|99.78|99.74|9453
1613646710000|2021-02-18 11:11:50|99.82|99.76|99.76|99.7|99.86|99.76|99.76|99.7|6476
1613646730000|2021-02-18 11:12:10|99.7|99.68|99.68|99.6|99.7|99.68|99.68|99.6|13631
1613646740000|2021-02-18 11:12:20|99.72|99.62|99.66|99.58|99.76|99.64|99.66|99.54|3742
1613646750000|2021-02-18 11:12:30|||||||||1000
1613646760000|2021-02-18 11:12:40|||||||||5361
1613646770000|2021-02-18 11:12:50|99.62|99.56|99.58|99.52|99.62|99.56|99.58|99.52|8504
1613646780000|2021-02-18 11:13:00|99.54|99.5|99.54|99.48|99.54|99.5|99.54|99.48|10952
1613646790000|2021-02-18 11:13:10|99.52|99.44|99.48|99.44|99.54|99.48|99.48|99.44|19606
1613646800000|2021-02-18 11:13:20|99.46|99.42|99.48|99.42|99.48|99.44|99.44|99.42|9415
1613646810000|2021-02-18 11:13:30|||||||||8188
1613646820000|2021-02-18 11:13:40|99.5|99.44|99.48|99.42|99.5|99.48|99.48|99.42|9535
1613646830000|2021-02-18 11:13:50|99.46|99.4|99.46|99.4|99.48|99.4|99.46|99.4|3967
1613646840000|2021-02-18 11:14:00|99.44|99.38|99.4|99.36|99.44|99.38|99.4|99.36|104682
1613646850000|2021-02-18 11:14:10|99.38|99.34|99.3|99.24|99.38|99.36|99.3|99.22|56487
1613646860000|2021-02-18 11:14:20|99.28|99.22|99.28|99.22|99.3|99.22|99.28|99.22|4560
1613646870000|2021-02-18 11:14:30|||||||||69361
1613646880000|2021-02-18 11:14:40|99.24|99.2|99.3|99.22|99.34|99.24|99.24|99.18|21401
1613646890000|2021-02-18 11:14:50|99.28|99.2|99.24|99.16|99.3|99.2|99.24|99.16|716
1613646900000|2021-02-18 11:15:00|99.22|99.14|99.16|99.06|99.22|99.2|99.16|99.06|18097
1613646910000|2021-02-18 11:15:10|99.14|99.04|99.12|99.04|99.16|99.08|99.1|99.02|17708
1613646920000|2021-02-18 11:15:20|99.16|99.06|99.18|99.08|99.2|99.12|99.16|99.06|19822
1613646930000|2021-02-18 11:15:30|99.14|99.06|99.18|99.08|99.18|99.08|99.1|99|50526
1613646940000|2021-02-18 11:15:40|99.2|99.1|99.32|99.22|99.36|99.24|99.2|99.1|34476
1613646950000|2021-02-18 11:15:50|99.3|99.26|99.32|99.28|99.32|99.3|99.3|99.26|9972
1613646960000|2021-02-18 11:16:00|99.3|99.26|99.28|99.22|99.32|99.3|99.2|99.18|16587
1613646970000|2021-02-18 11:16:10|99.3|99.2|99.3|99.24|99.32|99.28|99.3|99.18|504
1613646980000|2021-02-18 11:16:20|||||||||15604
1613646990000|2021-02-18 11:16:30|99.28|99.2|99.2|99.12|99.28|99.2|99.2|99.12|5259
1613647000000|2021-02-18 11:16:40|||||||||28589
1613647020000|2021-02-18 11:17:00|||||||||3169
1613647030000|2021-02-18 11:17:10|99.24|99.14|99.22|99.14|99.28|99.2|99.22|99.14|9046
1613647050000|2021-02-18 11:17:30|99.2|99.16|99.22|99.16|99.22|99.18|99.2|99.16|48535
1613647060000|2021-02-18 11:17:40|99.2|99.14|99.22|99.14|99.22|99.14|99.2|99.14|0
1613647070000|2021-02-18 11:17:50||99.16||99.16||99.16||99.16|51
1613647080000|2021-02-18 11:18:00|99.2|99.14|99.2|99.14|99.2|99.14|99.2|99.14|13628
1613647090000|2021-02-18 11:18:10|99.16|99.12|99.12|99.08|99.18|99.12|99.1|99.06|132247
1613647100000|2021-02-18 11:18:20|99.1|99.06|98.98|98.92|99.1|99.06|98.94|98.92|138076
1613647110000|2021-02-18 11:18:30|99|98.94|98.96|98.9|99.04|98.98|98.96|98.9|44864
1613647120000|2021-02-18 11:18:40|99.04|98.92|98.98|98.92|99.04|98.96|98.96|98.92|26106
1613647130000|2021-02-18 11:18:50|98.96|98.9|98.94|98.9|98.96|98.9|98.94|98.9|11313
1613647140000|2021-02-18 11:19:00|98.92|98.88|98.9|98.84|98.92|98.88|98.9|98.84|1740
1613647150000|2021-02-18 11:19:10|98.8|98.82|98.8|98.76|98.86|98.82|98.8|98.76|23221
1613647160000|2021-02-18 11:19:20|98.78|98.72|98.78|98.72|98.78|98.72|98.78|98.72|1399
1613647170000|2021-02-18 11:19:30|98.76|98.68|98.74|98.68|98.76|98.68|98.74|98.68|8566
1613647180000|2021-02-18 11:19:40|||||||||62500
1613647190000|2021-02-18 11:19:50|98.62|98.66|98.54|98.52|98.68|98.68|98.54|98.5|70559
1613647200000|2021-02-18 11:20:00|98.56|98.54|98.68|98.6|98.74|98.68|98.54|98.54|80816
1613647210000|2021-02-18 11:20:10|98.62|98.56|98.6|98.52|98.62|98.56|98.6|98.52|86516
1613647220000|2021-02-18 11:20:20|98.58|98.5|98.48|98.4|98.58|98.5|98.44|98.4|51046
1613647230000|2021-02-18 11:20:30|98.46|98.42|98.4|98.34|98.5|98.46|98.38|98.34|125224
1613647240000|2021-02-18 11:20:40|98.44|98.36|98.44|98.38|98.5|98.42|98.44|98.36|34413
1613647250000|2021-02-18 11:20:50|98.4|98.4|98.44|98.38|98.44|98.4|98.4|98.36|9822
1613647260000|2021-02-18 11:21:00|98.42|98.36|98.42|98.36|98.44|98.38|98.38|98.36|10306
1613647270000|2021-02-18 11:21:10|98.44|98.38|98.46|98.38|98.46|98.42|98.44|98.38|5681
1613647280000|2021-02-18 11:21:20|||||||||4152
1613647290000|2021-02-18 11:21:30|98.44|98.36|98.32|98.24|98.44|98.36|98.32|98.24|33936
1613647300000|2021-02-18 11:21:40|98.3|98.22|98.32|98.2|98.32|98.22|98.26|98.2|14262
1613647310000|2021-02-18 11:21:50|98.26|98.22|98.32|98.28|98.34|98.28|98.26|98.22|3817
1613647320000|2021-02-18 11:22:00|98.3|98.24|98.3|98.24|98.32|98.28|98.28|98.2|16197
1613647330000|2021-02-18 11:22:10|98.28|98.22|98.32|98.22|98.32|98.24|98.26|98.2|17007
1613647340000|2021-02-18 11:22:20|||||||||1066
1613647350000|2021-02-18 11:22:30|98.3|98.2|98.2|98.12|98.36|98.3|98.18|98.12|96988
1613647360000|2021-02-18 11:22:40||98.1||98.1||98.1||98.1|12295
1613647370000|2021-02-18 11:22:50||98.12||98.12||98.12||98.12|5097
1613647380000|2021-02-18 11:23:00|98.24|98.14|98.26|98.16|98.36|98.24|98.24|98.14|10871
1613647390000|2021-02-18 11:23:10|98.32|98.2|98.54|98.4|98.56|98.4|98.32|98.2|25187
1613647400000|2021-02-18 11:23:20|98.52|98.42|98.46|98.38|98.54|98.46|98.44|98.38|16039
1613647410000|2021-02-18 11:23:30|98.44|98.36|98.4|98.34|98.46|98.36|98.4|98.34|9077
1613647420000|2021-02-18 11:23:40|98.38|98.3|98.36|98.3|98.4|98.32|98.34|98.3|20246
1613647430000|2021-02-18 11:23:50|||||||||1171
1613647440000|2021-02-18 11:24:00|98.34|98.26|98.36|98.24|98.36|98.26|98.3|98.22|145653
1613647450000|2021-02-18 11:24:10|98.34|98.26|98.28|98.22|98.36|98.32|98.28|98.22|11739
1613647460000|2021-02-18 11:24:20|98.3||98.28||98.3||98.28||2961
1613647470000|2021-02-18 11:24:30|98.3|98.24|98.3|98.24|98.3|98.24|98.3|98.24|1675
1613647480000|2021-02-18 11:24:40||98.22||98.24||98.24||98.22|8521
1613647490000|2021-02-18 11:24:50|||||||||60000
1613647500000|2021-02-18 11:25:00|98.26|98.22|98.26|98.22|98.26|98.24|98.26|98.22|434
1613647510000|2021-02-18 11:25:10|98.24|98.18|98.24|98.18|98.26|98.18|98.24|98.18|8296
1613647520000|2021-02-18 11:25:20|98.2|98.16|98.26|98.22|98.26|98.22|98.2|98.16|8044
1613647530000|2021-02-18 11:25:30|98.3|98.24|98.52|98.42|98.52|98.42|98.3|98.24|31407
1613647550000|2021-02-18 11:25:50||98.44||98.44||98.44||98.44|48387
1613647560000|2021-02-18 11:26:00|98.54|98.48|98.74|98.64|98.76|98.64|98.54|98.48|13756
1613647570000|2021-02-18 11:26:10|98.76|98.66|98.74|98.64|98.76|98.7|98.72|98.64|5669
1613647580000|2021-02-18 11:26:20|98.76|98.66|98.8|98.72|98.8|98.72|98.76|98.66|2994
1613647590000|2021-02-18 11:26:30|98.78|98.76|98.72|98.66|98.78|98.76|98.7|98.66|16133
1613647600000|2021-02-18 11:26:40|98.74|98.7|98.78|98.68|98.8|98.7|98.74|98.66|43491
1613647610000|2021-02-18 11:26:50|98.8|98.7|99|98.92|99.04|98.92|98.8|98.7|53300
1613647620000|2021-02-18 11:27:00|99.02|98.94|99.02|98.94|99.06|99.02|99|98.92|10199
1613647630000|2021-02-18 11:27:10|99|98.96|99|98.96|99.02|99|99|98.96|35673
1613647640000|2021-02-18 11:27:20|99.02|99|99.02|98.98|99.02|99|99|98.96|17851
1613647650000|2021-02-18 11:27:30|99.04|99|99.28|99.22|99.28|99.22|99.04|99|5666
1613647660000|2021-02-18 11:27:40|99.3|99.24|99.32|99.24|99.34|99.28|99.3|99.22|32934
1613647670000|2021-02-18 11:27:50|99.34|99.26|99.38|99.32|99.4|99.32|99.34|99.26|2842
1613647680000|2021-02-18 11:28:00|99.34|99.3|99.34|99.22|99.34|99.3|99.34|99.22|14353
1613647690000|2021-02-18 11:28:10||99.24||99.24||99.24||99.24|3059
1613647710000|2021-02-18 11:28:30||99.22||99.22||99.22||99.22|40
1613647720000|2021-02-18 11:28:40|99.3|99.2|99.14|99.06|99.3|99.2|99.14|99.04|18730
1613647730000|2021-02-18 11:28:50|99.1|99.04|99.1|99.04|99.14|99.04|99.1|99.04|20
1613647750000|2021-02-18 11:29:10|99.14|99.06|99.16|99.06|99.2|99.12|99.1|99.06|3563
1613647760000|2021-02-18 11:29:20||99.04||99.1||99.1||99.04|7030
1613647770000|2021-02-18 11:29:30|99.14|99.06|99.08|99|99.14|99.06|99.08|99|6142
1613647780000|2021-02-18 11:29:40|99.04|98.98|98.98|98.88|99.04|98.98|98.98|98.86|10349
1613647790000|2021-02-18 11:29:50|||||||||22000
1613647800000|2021-02-18 11:30:00||98.86||98.86||98.86||98.86|105
1613647820000|2021-02-18 11:30:20|98.96|98.84|98.84|98.74|98.96|98.84|98.84|98.74|5343
1613647840000|2021-02-18 11:30:40|98.8|98.72|98.88|98.8|98.88|98.8|98.8|98.7|13120
1613647850000|2021-02-18 11:30:50|98.86|98.78|98.8|98.7|98.86|98.78|98.8|98.7|13729
1613647860000|2021-02-18 11:31:00|||||||||10000
1613647900000|2021-02-18 11:31:40|||||||||1212
1613647920000|2021-02-18 11:32:00|98.78|98.72|98.78|98.7|98.78|98.72|98.78|98.7|2498
1613647930000|2021-02-18 11:32:10|||||||||2000
1613647940000|2021-02-18 11:32:20|||||||||3039
1613647950000|2021-02-18 11:32:30|||||||||7874
1613647960000|2021-02-18 11:32:40|||||||||10493
1613647970000|2021-02-18 11:32:50|98.74|98.72|98.84|98.74|98.86|98.8|98.72|98.7|18625
1613647980000|2021-02-18 11:33:00|98.86|98.76|98.88|98.8|98.88|98.8|98.86|98.76|3179
1613648010000|2021-02-18 11:33:30|||||||||500
1613648020000|2021-02-18 11:33:40|||||||||498
1613648030000|2021-02-18 11:33:50|98.84|98.78|98.88|98.82|98.88|98.82|98.7|98.6|284425
1613648040000|2021-02-18 11:34:00|98.9|98.84|98.86|98.8|98.9|98.88|98.82|98.76|26321
1613648050000|2021-02-18 11:34:10|98.88|98.82|99|98.88|99|98.88|98.88|98.82|10556
1613648060000|2021-02-18 11:34:20|98.98|98.9|98.98|98.9|98.98|98.9|98.98|98.9|0
1613648070000|2021-02-18 11:34:30|98.96|98.88|98.92|98.84|98.96|98.88|98.84|98.76|37596
1613648080000|2021-02-18 11:34:40|98.9|98.82|98.96|98.86|98.98|98.88|98.88|98.8|14134
1613648090000|2021-02-18 11:34:50||98.88||98.86||98.88||98.86|9160
1613648100000|2021-02-18 11:35:00||98.88||98.88||98.88||98.88|2082
1613648110000|2021-02-18 11:35:10|98.94|98.86|98.76|98.68|98.94|98.86|98.76|98.66|3630
1613648120000|2021-02-18 11:35:20|98.74|98.66|98.74|98.62|98.74|98.66|98.74|98.62|510
1613648130000|2021-02-18 11:35:30|98.72||98.72||98.72||98.72||925
1613648140000|2021-02-18 11:35:40|||||||||200
1613648160000|2021-02-18 11:36:00|98.74|98.64|98.78|98.7|98.8|98.74|98.74|98.64|8939
1613648170000|2021-02-18 11:36:10||98.74||98.74||98.74||98.74|5900
1613648190000|2021-02-18 11:36:30||98.7||98.7||98.7||98.7|5961
1613648200000|2021-02-18 11:36:40|98.76||98.76||98.76||98.76||19730
1613648240000|2021-02-18 11:37:20|||||||||4000
1613648250000|2021-02-18 11:37:30|98.74|98.72|98.68|98.62|98.74|98.72|98.66|98.6|14507
1613648280000|2021-02-18 11:38:00|98.72|98.64|98.78|98.7|98.78|98.7|98.72|98.64|24730
1613648290000|2021-02-18 11:38:10||98.72||98.72||98.72||98.72|246
1613648300000|2021-02-18 11:38:20|98.82|98.74|98.88|98.8|98.88|98.8|98.82|98.74|18313
1613648310000|2021-02-18 11:38:30|98.86|98.78|98.88|98.78|98.88|98.78|98.82|98.76|1102
1613648320000|2021-02-18 11:38:40|||||||||1000
1613648330000|2021-02-18 11:38:50|98.86|98.76|98.74|98.64|98.86|98.76|98.74|98.64|30804
1613648340000|2021-02-18 11:39:00|98.76|98.66|98.8|98.7|98.8|98.7|98.74|98.64|30347
1613648350000|2021-02-18 11:39:10|98.82|98.74|98.94|98.88|98.94|98.88|98.82|98.74|5697
1613648360000|2021-02-18 11:39:20||98.86||98.88||98.88||98.86|30
1613648370000|2021-02-18 11:39:30||98.9||98.88||98.9||98.88|5303
1613648380000|2021-02-18 11:39:40|98.92|98.86|98.92|98.84|98.92|98.86|98.86|98.8|67173
1613648400000|2021-02-18 11:40:00|98.9|98.82|98.86|98.72|98.9|98.82|98.86|98.72|14898
1613648410000|2021-02-18 11:40:10|||||||||566
1613648420000|2021-02-18 11:40:20||98.76||98.76||98.76||98.76|192
1613648430000|2021-02-18 11:40:30|||||||||10116
1613648440000|2021-02-18 11:40:40|98.84|98.74|98.7|98.62|98.84|98.74|98.7|98.6|7870
1613648450000|2021-02-18 11:40:50|98.66|98.6|98.68|98.62|98.72|98.62|98.66|98.6|0
1613648460000|2021-02-18 11:41:00|98.7|98.64|98.72|98.62|98.72|98.68|98.7|98.62|2925
1613648470000|2021-02-18 11:41:10|||||||||24483
1613648480000|2021-02-18 11:41:20|98.7||98.72||98.72||98.7||556
1613648490000|2021-02-18 11:41:30|98.7||98.7||98.7||98.7||1
1613648500000|2021-02-18 11:41:40|98.72|98.64|98.78|98.7|98.78|98.7|98.72|98.64|10035
1613648520000|2021-02-18 11:42:00|||||||||3503
1613648530000|2021-02-18 11:42:10||98.72||98.72||98.72||98.72|470
1613648540000|2021-02-18 11:42:20|||||||||49054
1613648560000|2021-02-18 11:42:40|98.76|98.68|98.7|98.6|98.78|98.7|98.7|98.6|709
1613648570000|2021-02-18 11:42:50||98.62||98.62||98.62||98.62|80
1613648580000|2021-02-18 11:43:00|98.68|98.6|98.68|98.6|98.68|98.6|98.68|98.6|0
1613648600000|2021-02-18 11:43:20|98.64|98.56|98.6|98.52|98.64|98.58|98.6|98.5|3831
1613648610000|2021-02-18 11:43:30|||||||||491
1613648620000|2021-02-18 11:43:40|||||||||166
1613648630000|2021-02-18 11:43:50|||||||||2028
1613648640000|2021-02-18 11:44:00|98.62|98.56|98.64|98.56|98.64|98.6|98.62|98.56|3771
1613648650000|2021-02-18 11:44:10||98.58||98.58||98.58||98.58|924
1613648660000|2021-02-18 11:44:20|98.66|98.6|98.72|98.64|98.72|98.68|98.66|98.6|14187
1613648680000|2021-02-18 11:44:40|||||||||1994
1613648700000|2021-02-18 11:45:00|98.74|98.66|98.74|98.64|98.82|98.7|98.74|98.64|6112
1613648710000|2021-02-18 11:45:10||98.62||98.64||98.64||98.62|20207
1613648720000|2021-02-18 11:45:20|98.72|98.62|98.76|98.72|98.76|98.72|98.72|98.62|13046
1613648730000|2021-02-18 11:45:30|||||||||22993
1613648740000|2021-02-18 11:45:40|98.8|98.76|98.78|98.68|98.8|98.76|98.78|98.68|27105
1613648750000|2021-02-18 11:45:50|98.8|98.7|98.78|98.68|98.8|98.7|98.78|98.68|0
1613648760000|2021-02-18 11:46:00|||||||||9793
1613648770000|2021-02-18 11:46:10|98.76|98.72|98.76|98.68|98.76|98.72|98.76|98.68|16
1613648780000|2021-02-18 11:46:20|98.78|98.7|98.66|98.6|98.78|98.72|98.66|98.6|26317
1613648790000|2021-02-18 11:46:30|98.68|98.62|98.66|98.6|98.68|98.62|98.66|98.6|299
1613648800000|2021-02-18 11:46:40|||||||||5000
1613648810000|2021-02-18 11:46:50|98.64|98.56|98.64|98.56|98.64|98.56|98.62|98.56|3897
1613648820000|2021-02-18 11:47:00|98.62|98.54|98.58|98.5|98.62|98.56|98.58|98.5|8992
1613648830000|2021-02-18 11:47:10|98.56||98.56||98.56||98.56||1960
1613648840000|2021-02-18 11:47:20|98.58|98.54|98.58|98.52|98.6|98.54|98.58|98.52|1713
1613648850000|2021-02-18 11:47:30|98.6|98.54|98.6|98.54|98.6|98.54|98.6|98.54|40
1613648860000|2021-02-18 11:47:40|||||||||1001
1613648870000|2021-02-18 11:47:50||98.58||98.58||98.58||98.58|98
1613648880000|2021-02-18 11:48:00|98.64|98.6|98.68|98.6|98.68|98.6|98.64|98.58|1196
1613648890000|2021-02-18 11:48:10|98.66|98.58|98.6|98.5|98.66|98.58|98.6|98.5|24003
1613648900000|2021-02-18 11:48:20|98.62|98.52|98.6|98.52|98.62|98.52|98.6|98.52|2535
1613648910000|2021-02-18 11:48:30|||||||||7712
1613648930000|2021-02-18 11:48:50|||||||||2008
1613648940000|2021-02-18 11:49:00|98.58|98.5|98.66|98.58|98.68|98.58|98.58|98.5|14797
1613648950000|2021-02-18 11:49:10|98.68|98.6|98.7|98.62|98.7|98.64|98.68|98.6|10500
1613648960000|2021-02-18 11:49:20|98.68|98.64|98.66|98.6|98.68|98.64|98.66|98.6|24338
1613648970000|2021-02-18 11:49:30|98.7|98.62|98.76|98.68|98.76|98.68|98.68|98.62|28742
1613648980000|2021-02-18 11:49:40|||||||||310
1613649000000|2021-02-18 11:50:00|98.78|98.7|98.86|98.8|98.86|98.8|98.78|98.7|3330
1613649010000|2021-02-18 11:50:10||98.76||98.76||98.76||98.76|10177
1613649030000|2021-02-18 11:50:30|||||||||10053
1613649040000|2021-02-18 11:50:40|98.88|98.88|98.86|98.76|98.9|98.88|98.86|98.76|29685
1613649100000|2021-02-18 11:51:40|98.88|98.78|98.9|98.8|98.9|98.8|98.86|98.76|13251
1613649110000|2021-02-18 11:51:50|98.92|98.82|98.98|98.88|98.98|98.88|98.92|98.82|3063
1613649120000|2021-02-18 11:52:00|99|98.9|99|98.94|99|98.94|99|98.9|2028
1613649130000|2021-02-18 11:52:10|||||||||2665
1613649140000|2021-02-18 11:52:20||98.96||98.96||98.96||98.94|650
1613649160000|2021-02-18 11:52:40|98.98|98.94|98.94|98.86|98.98|98.94|98.86|98.8|70600
1613649170000|2021-02-18 11:52:50|98.96|98.88|98.94|98.86|98.96|98.88|98.94|98.86|5095
1613649180000|2021-02-18 11:53:00|98.92|98.84|98.86|98.84|98.94|98.84|98.86|98.84|3163
1613649190000|2021-02-18 11:53:10|98.84|98.8|98.82|98.76|98.84|98.8|98.82|98.74|5005
1613649200000|2021-02-18 11:53:20|98.8|98.74|98.8|98.72|98.8|98.76|98.78|98.7|1200
1613649210000|2021-02-18 11:53:30|98.78|98.7|98.76|98.7|98.8|98.76|98.76|98.64|20265
1613649220000|2021-02-18 11:53:40|98.78|98.72|98.84|98.78|98.84|98.8|98.78|98.72|5276
1613649240000|2021-02-18 11:54:00||98.8||98.8||98.8||98.8|0
1613649250000|2021-02-18 11:54:10|98.88|98.82|99.1|99.02|99.1|99.02|98.88|98.82|11374
1613649260000|2021-02-18 11:54:20|99.08|99|99.16|99.06|99.16|99.08|99.04|98.92|24648
1613649270000|2021-02-18 11:54:30|99.14||99.14||99.14||99.14||25
1613649280000|2021-02-18 11:54:40|||||||||1026
1613649290000|2021-02-18 11:54:50|99.16|99.08|99.08|98.98|99.16|99.14|99.08|98.96|5190
1613649300000|2021-02-18 11:55:00|99.06|98.96|99|98.94|99.06|99|99|98.94|5935
1613649320000|2021-02-18 11:55:20|98.98|98.92|98.98|98.9|99|98.92|98.96|98.86|456
1613649330000|2021-02-18 11:55:30|||||||||215
1613649340000|2021-02-18 11:55:40|98.96|98.88|98.96|98.86|98.96|98.88|98.94|98.82|3521
1613649350000|2021-02-18 11:55:50|98.98|98.88|99|98.92|99|98.92|98.98|98.88|209
1613649360000|2021-02-18 11:56:00|98.98|98.94|98.98|98.92|99|98.94|98.98|98.92|1799
1613649370000|2021-02-18 11:56:10|98.96||98.96||98.96||98.96||505
1613649390000|2021-02-18 11:56:30|98.94|98.88|98.94|98.86|98.96|98.9|98.9|98.86|6161
1613649400000|2021-02-18 11:56:40|98.92|98.9|98.92|98.86|98.94|98.9|98.92|98.86|5262
1613649410000|2021-02-18 11:56:50|||||||||4540
1613649420000|2021-02-18 11:57:00|98.9||98.9||98.9||98.9||1106
1613649430000|2021-02-18 11:57:10|98.88|98.82|98.88|98.82|98.9|98.82|98.88|98.78|1504
1613649440000|2021-02-18 11:57:20|98.84|98.78|98.8|98.7|98.84|98.78|98.8|98.7|1000
1613649450000|2021-02-18 11:57:30|98.78|98.66|98.78|98.68|98.78|98.68|98.78|98.66|204
1613649460000|2021-02-18 11:57:40|98.76|98.7|98.86|98.8|98.86|98.8|98.76|98.7|64266
1613649470000|2021-02-18 11:57:50|98.88|98.82|99|98.9|99|98.9|98.88|98.82|9322
1613649480000|2021-02-18 11:58:00|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.88|0
1613649490000|2021-02-18 11:58:10|98.96|98.86|98.8|98.74|98.96|98.86|98.8|98.74|17907
1613649500000|2021-02-18 11:58:20|98.78|98.72|98.78|98.7|98.8|98.74|98.78|98.68|3848
1613649510000|2021-02-18 11:58:30|98.8|98.72|98.88|98.78|98.88|98.82|98.8|98.72|13843
1613649520000|2021-02-18 11:58:40|98.84|98.76|98.84|98.76|98.86|98.76|98.84|98.76|2376
1613649530000|2021-02-18 11:58:50|98.82|98.74|98.84|98.74|98.84|98.74|98.82|98.74|1286
1613649540000|2021-02-18 11:59:00|98.86|98.76|98.82|98.74|98.86|98.76|98.82|98.72|844
1613649550000|2021-02-18 11:59:10|98.8|98.72|98.84|98.74|98.84|98.74|98.78|98.7|3994
1613649560000|2021-02-18 11:59:20|98.82|98.72|98.82|98.74|98.82|98.74|98.82|98.72|39
1613649570000|2021-02-18 11:59:30|98.8|98.72|98.8|98.7|98.82|98.74|98.8|98.7|12941
1613649580000|2021-02-18 11:59:40|98.76|98.68|98.7|98.6|98.76|98.68|98.7|98.58|2720
1613649590000|2021-02-18 11:59:50|98.72|98.62|98.8|98.72|98.8|98.74|98.7|98.62|30065
1613649600000|2021-02-18 12:00:00|98.78|98.7|98.72|98.62|98.78|98.7|98.72|98.62|3809
1613649620000|2021-02-18 12:00:20||98.66||98.66||98.66||98.66|35
1613649630000|2021-02-18 12:00:30|98.74|98.64|98.84|98.72|98.84|98.74|98.74|98.64|14244
1613649650000|2021-02-18 12:00:50||98.74||98.72||98.74||98.72|10
1613649670000|2021-02-18 12:01:10|98.82|98.7|98.78|98.68|98.82|98.7|98.78|98.68|1548
1613649680000|2021-02-18 12:01:20|98.76||98.76||98.76||98.76||0
1613649690000|2021-02-18 12:01:30|98.78|98.66|98.8|98.7|98.8|98.7|98.72|98.62|13033
1613649700000|2021-02-18 12:01:40|98.78|98.68|98.78|98.7|98.78|98.7|98.78|98.68|24510
1613649710000|2021-02-18 12:01:50|98.76|98.68|98.8|98.72|98.86|98.82|98.76|98.68|44495
1613649720000|2021-02-18 12:02:00|98.78|98.74|98.84|98.82|98.86|98.82|98.78|98.74|24226
1613649730000|2021-02-18 12:02:10|98.82|98.78|98.8|98.74|98.82|98.78|98.8|98.74|14458
1613649740000|2021-02-18 12:02:20|98.84|98.76|98.86|98.8|98.86|98.8|98.84|98.76|6561
1613649750000|2021-02-18 12:02:30|98.9|98.82|98.92|98.86|98.92|98.86|98.9|98.82|5101
1613649760000|2021-02-18 12:02:40|98.94|98.88|98.96|98.92|98.96|98.92|98.94|98.88|11821
1613649770000|2021-02-18 12:02:50|98.98|98.94|99.04|98.94|99.08|98.96|98.98|98.94|7803
1613649790000|2021-02-18 12:03:10|99.02|98.92|99.04|98.96|99.04|98.96|99.02|98.92|14346
1613649800000|2021-02-18 12:03:20|99|98.98|99.16|99.08|99.18|99.08|99|98.98|28111
1613649810000|2021-02-18 12:03:30|99.18|99.1|99.18|99.08|99.2|99.1|99.18|99.08|400
1613649820000|2021-02-18 12:03:40|99.2|99.1|99.22|99.12|99.24|99.12|99.2|99.1|3218
1613649830000|2021-02-18 12:03:50|99.24|99.16|99.28|99.22|99.3|99.22|99.24|99.16|28205
1613649840000|2021-02-18 12:04:00|99.3|99.24|99.3|99.22|99.3|99.24|99.3|99.22|16834
1613649850000|2021-02-18 12:04:10|99.28||99.28||99.28||99.28||0
1613649860000|2021-02-18 12:04:20|99.26|99.2|99.16|99.1|99.26|99.2|99.16|99.06|68429
1613649880000|2021-02-18 12:04:40|||||||||899
1613649890000|2021-02-18 12:04:50|99.18|99.12|99.2|99.14|99.2|99.16|99.18|99.12|9436
1613649900000|2021-02-18 12:05:00|99.24|99.16|99.2|99.16|99.24|99.16|99.2|99.14|8763
1613649910000|2021-02-18 12:05:10|||||||||1488
1613649920000|2021-02-18 12:05:20|99.24|99.2|99.24|99.18|99.24|99.2|99.22|99.16|10948
1613649930000|2021-02-18 12:05:30|99.2|99.16|99.14|99.04|99.2|99.16|99.14|99.04|10188
1613649940000|2021-02-18 12:05:40|99.16|99.06|99.2|99.1|99.2|99.1|99.16|99.06|1058
1613649950000|2021-02-18 12:05:50||99.08||99.08||99.08||99.08|0
1613649960000|2021-02-18 12:06:00|99.18|99.1|99.2|99.14|99.2|99.14|99.18|99.1|8119
1613649970000|2021-02-18 12:06:10|99.24|99.16|99.28|99.2|99.28|99.2|99.24|99.16|3138
1613649980000|2021-02-18 12:06:20|99.3|99.22|99.32|99.22|99.32|99.28|99.3|99.22|31339
1613649990000|2021-02-18 12:06:30|99.3|99.26|99.32|99.26|99.32|99.26|99.3|99.26|2500
1613650000000|2021-02-18 12:06:40||99.24||99.22||99.24||99.22|6000
1613650010000|2021-02-18 12:06:50|99.34|99.24|99.38|99.28|99.38|99.28|99.34|99.24|5836
1613650020000|2021-02-18 12:07:00|99.4|99.3|99.4|99.32|99.4|99.32|99.4|99.3|16680
1613650030000|2021-02-18 12:07:10|99.42|99.34|99.44|99.38|99.44|99.38|99.42|99.34|1489
1613650040000|2021-02-18 12:07:20|||||||||2535
1613650050000|2021-02-18 12:07:30|99.48|99.48|99.52|99.44|99.52|99.48|99.48|99.4|8122
1613650060000|2021-02-18 12:07:40|99.54|99.46|99.64|99.52|99.66|99.52|99.54|99.46|16877
1613650070000|2021-02-18 12:07:50|99.66|99.54|99.66|99.56|99.68|99.56|99.66|99.54|1366
1613650080000|2021-02-18 12:08:00|99.68|99.58|99.72|99.62|99.74|99.62|99.68|99.58|30
1613650090000|2021-02-18 12:08:10|99.74|99.64|99.74|99.64|99.76|99.64|99.74|99.64|690
1613650100000|2021-02-18 12:08:20||99.66||99.66||99.66||99.66|199
1613650110000|2021-02-18 12:08:30|99.72|99.64|99.62|99.52|99.72|99.64|99.62|99.52|32206
1613650120000|2021-02-18 12:08:40|99.6||99.6||99.6||99.6||61
1613650130000|2021-02-18 12:08:50|99.56|99.54|99.6|99.54|99.6|99.54|99.56|99.54|2935
1613650140000|2021-02-18 12:09:00|99.58|99.52|99.6|99.52|99.6|99.54|99.58|99.52|1081
1613650150000|2021-02-18 12:09:10|99.58|99.54|99.6|99.54|99.6|99.54|99.58|99.54|2508
1613650170000|2021-02-18 12:09:30|99.62|99.56|99.68|99.6|99.72|99.6|99.62|99.54|5921
1613650200000|2021-02-18 12:10:00|99.66|99.64|99.8|99.7|99.8|99.7|99.66|99.6|11724
1613650210000|2021-02-18 12:10:10|99.76||99.76||99.76||99.76||0
1613650220000|2021-02-18 12:10:20|||||||||478
1613650230000|2021-02-18 12:10:30|||||||||777
1613650240000|2021-02-18 12:10:40|99.8|99.74|99.8|99.74|99.8|99.74|99.8|99.74|4479
1613650250000|2021-02-18 12:10:50|||||||||500
1613650260000|2021-02-18 12:11:00|||||||||1983
1613650270000|2021-02-18 12:11:10|99.76|99.72|99.74|99.64|99.78|99.72|99.74|99.64|17544
1613650280000|2021-02-18 12:11:20|99.72|99.68|99.66|99.56|99.72|99.68|99.66|99.56|0
1613650290000|2021-02-18 12:11:30|||||||||110
1613650300000|2021-02-18 12:11:40|99.64|99.52|99.66|99.54|99.66|99.54|99.64|99.52|1016
1613650310000|2021-02-18 12:11:50||99.56||99.56||99.56||99.56|0
1613650320000|2021-02-18 12:12:00|99.68||99.68||99.68||99.68||1486
1613650330000|2021-02-18 12:12:10|99.7|99.58|99.76|99.68|99.76|99.68|99.7|99.58|8569
1613650340000|2021-02-18 12:12:20|99.74|99.66|99.72|99.62|99.74|99.66|99.68|99.6|954
1613650350000|2021-02-18 12:12:30|99.68||99.68||99.68||99.68||1486
1613650360000|2021-02-18 12:12:40|99.7||99.7||99.7||99.7||0
1613650380000|2021-02-18 12:13:00|99.68|99.6|99.66|99.6|99.68|99.6|99.66|99.6|450
1613650390000|2021-02-18 12:13:10|99.62|99.56|99.68|99.6|99.72|99.64|99.58|99.52|48676
1613650400000|2021-02-18 12:13:20|99.64|99.58|99.68|99.6|99.7|99.6|99.64|99.56|2878
1613650410000|2021-02-18 12:13:30|99.7||99.7||99.7||99.7||409
1613650430000|2021-02-18 12:13:50|99.72|99.64|99.7|99.66|99.72|99.7|99.68|99.64|21148
1613650470000|2021-02-18 12:14:30|99.72|99.68|99.78|99.72|99.82|99.74|99.72|99.68|8564
1613650490000|2021-02-18 12:14:50|99.8||99.8||99.8||99.8||250
1613650500000|2021-02-18 12:15:00|99.82|99.76|99.74|99.64|99.84|99.76|99.74|99.64|17785
1613650510000|2021-02-18 12:15:10|99.76|99.66|99.76|99.66|99.76|99.66|99.76|99.66|0
1613650520000|2021-02-18 12:15:20|99.74|99.64|99.7|99.58|99.74|99.64|99.68|99.58|0
1613650530000|2021-02-18 12:15:30|99.68|99.56|99.64|99.54|99.68|99.58|99.62|99.52|880
1613650540000|2021-02-18 12:15:40|||||||||650
1613650550000|2021-02-18 12:15:50|99.66|99.64|99.68|99.6|99.7|99.64|99.6|99.54|52146
1613650560000|2021-02-18 12:16:00|99.66|99.58|99.66|99.58|99.66|99.58|99.64|99.56|3930
1613650570000|2021-02-18 12:16:10|99.64|99.56|99.6|99.52|99.64|99.56|99.6|99.52|16291
1613650580000|2021-02-18 12:16:20|99.58|99.5|99.54|99.44|99.58|99.5|99.52|99.44|2518
1613650590000|2021-02-18 12:16:30|99.52|99.42|99.52|99.42|99.52|99.44|99.52|99.42|50
1613650600000|2021-02-18 12:16:40|||||||||2500
1613650610000|2021-02-18 12:16:50|99.48|99.4|99.48|99.38|99.48|99.4|99.48|99.38|1020
1613650620000|2021-02-18 12:17:00|||||||||3627
1613650630000|2021-02-18 12:17:10|99.5|99.4|99.52|99.44|99.54|99.44|99.5|99.4|5290
1613650640000|2021-02-18 12:17:20|99.5|99.42|99.5|99.44|99.52|99.44|99.5|99.42|0
1613650650000|2021-02-18 12:17:30|99.48|99.42|99.48|99.38|99.48|99.42|99.48|99.38|0
1613650660000|2021-02-18 12:17:40|99.46|99.36|99.42|99.32|99.46|99.36|99.42|99.32|0
1613650670000|2021-02-18 12:17:50|99.4||99.4||99.42||99.4||6
1613650680000|2021-02-18 12:18:00|99.36|99.3|99.36|99.28|99.36|99.32|99.36|99.28|5232
1613650690000|2021-02-18 12:18:10||99.3||99.28||99.3||99.28|34
1613650700000|2021-02-18 12:18:20|||||||||3141
1613650710000|2021-02-18 12:18:30|99.34|99.26|99.34|99.26|99.34|99.28|99.32|99.26|400
1613650720000|2021-02-18 12:18:40|99.32|99.24|99.3|99.2|99.32|99.24|99.3|99.18|1181
1613650730000|2021-02-18 12:18:50|99.32|99.22|99.38|99.28|99.4|99.32|99.32|99.22|9361
1613650740000|2021-02-18 12:19:00|99.36|99.26|99.36|99.26|99.38|99.26|99.36|99.26|0
1613650760000|2021-02-18 12:19:20|99.4|99.28|99.36|99.28|99.4|99.32|99.36|99.26|4941
1613650770000|2021-02-18 12:19:30||99.26||99.26||99.26||99.26|0
1613650790000|2021-02-18 12:19:50|||||||||1250
1613650800000|2021-02-18 12:20:00|||||||||138
1613650810000|2021-02-18 12:20:10|||||||||2492
1613650820000|2021-02-18 12:20:20|99.4|99.28|99.38|99.28|99.4|99.32|99.38|99.28|2372
1613650830000|2021-02-18 12:20:30|99.36|99.26|99.32|99.26|99.36|99.26|99.32|99.26|10
1613650840000|2021-02-18 12:20:40|99.3|99.24|99.26|99.2|99.3|99.24|99.26|99.2|1025
1613650850000|2021-02-18 12:20:50|99.24|99.18|99.26|99.2|99.28|99.2|99.2|99.1|30638
1613650860000|2021-02-18 12:21:00|99.24||99.24||99.28||99.24||128
1613650870000|2021-02-18 12:21:10|99.26|99.22|99.26|99.2|99.28|99.22|99.26|99.2|1093
1613650880000|2021-02-18 12:21:20||99.22||99.2||99.22||99.2|3750
1613650890000|2021-02-18 12:21:30||99.22||99.22||99.22||99.22|100
1613650900000|2021-02-18 12:21:40|99.28|99.2|99.3|99.24|99.3|99.24|99.26|99.2|25579
1613650910000|2021-02-18 12:21:50|99.26|99.22|99.26|99.2|99.26|99.22|99.26|99.2|0
1613650920000|2021-02-18 12:22:00|99.24|99.16|99.2|99.1|99.24|99.16|99.2|99.1|9594
1613650930000|2021-02-18 12:22:10|99.18|99.08|99.18|99.08|99.18|99.08|99.18|99.08|15
1613650940000|2021-02-18 12:22:20|99.14|99.06|99.14|99.06|99.16|99.08|99.14|99.06|0
1613650950000|2021-02-18 12:22:30||99.08||99.08||99.08||99.08|0
1613650960000|2021-02-18 12:22:40|99.12|99.06|99.1|99|99.12|99.06|99.1|99|7750
1613650970000|2021-02-18 12:22:50|99.08|99.02|99.1|99.02|99.1|99.02|99.06|99.02|4650
1613650980000|2021-02-18 12:23:00|99.08|99|99.06|99.02|99.1|99.02|99.06|99|0
1613650990000|2021-02-18 12:23:10|99.04|99|99.04|99|99.06|99|99.04|99|3398
1613651000000|2021-02-18 12:23:20|99.06|99.02|99.08|99.02|99.08|99.04|99.04|99|26445
1613651010000|2021-02-18 12:23:30||99||99||99||99|2500
1613651030000|2021-02-18 12:23:50||99.02||99||99.02||99|527
1613651060000|2021-02-18 12:24:20|99.1|99.02|99.14|99.08|99.16|99.08|99.1|99.02|38601
1613651070000|2021-02-18 12:24:30|99.12||99.12||99.12||99.12||0
1613651080000|2021-02-18 12:24:40|99.1|99.04|99.08|98.98|99.1|99.04|99.08|98.98|239
1613651090000|2021-02-18 12:24:50||99||99||99||98.98|10081
1613651100000|2021-02-18 12:25:00|99.04|98.98|99.04|98.98|99.08|99|99.04|98.96|368
1613651110000|2021-02-18 12:25:10|99.06|99.02|98.98|98.9|99.08|99.02|98.98|98.9|30418
1613651120000|2021-02-18 12:25:20|99|98.92|98.94|98.88|99|98.92|98.94|98.86|251
1613651130000|2021-02-18 12:25:30|||||||||1424
1613651140000|2021-02-18 12:25:40|98.92|98.86|98.9|98.8|98.92|98.86|98.9|98.8|0
1613651150000|2021-02-18 12:25:50||98.82||98.82||98.82||98.82|1149
1613651160000|2021-02-18 12:26:00|98.88|98.8|98.86|98.78|98.88|98.82|98.86|98.78|710
1613651170000|2021-02-18 12:26:10|98.84|98.76|98.84|98.76|98.84|98.76|98.84|98.76|100
1613651180000|2021-02-18 12:26:20||98.74||98.74||98.74||98.74|1037
1613651190000|2021-02-18 12:26:30|||||||||1200
1613651200000|2021-02-18 12:26:40||98.72||98.74||98.74||98.72|226
1613651220000|2021-02-18 12:27:00|||||||||2500
1613651230000|2021-02-18 12:27:10||98.76||98.76||98.76||98.74|2276
1613651240000|2021-02-18 12:27:20|||||||||1000
1613651260000|2021-02-18 12:27:40|98.86|98.78|98.8|98.74|98.88|98.82|98.8|98.74|2553
1613651270000|2021-02-18 12:27:50|98.84|98.76|98.9|98.84|98.9|98.84|98.84|98.76|6694
1613651280000|2021-02-18 12:28:00|98.92|98.88|98.92|98.84|98.92|98.88|98.92|98.84|3472
1613651290000|2021-02-18 12:28:10|98.9|98.82|98.82|98.76|98.9|98.82|98.82|98.74|2952
1613651300000|2021-02-18 12:28:20||98.78||98.76||98.78||98.76|5053
1613651310000|2021-02-18 12:28:30|98.84|98.78|98.88|98.82|98.9|98.82|98.84|98.78|999
1613651330000|2021-02-18 12:28:50|98.86|98.8|98.86|98.76|98.86|98.8|98.86|98.76|11112
1613651340000|2021-02-18 12:29:00||98.78||98.78||98.78||98.78|4001
1613651360000|2021-02-18 12:29:20|98.84|98.76|98.84|98.76|98.84|98.76|98.84|98.76|899
1613651370000|2021-02-18 12:29:30|98.82|98.78|98.84|98.78|98.84|98.78|98.82|98.78|2883
1613651390000|2021-02-18 12:29:50|98.86|98.8|98.9|98.84|98.9|98.84|98.86|98.8|5781
1613651400000|2021-02-18 12:30:00|98.88|98.82|98.8|98.7|98.88|98.82|98.8|98.7|3584
1613651410000|2021-02-18 12:30:10||98.72||98.72||98.72||98.72|6132
1613651430000|2021-02-18 12:30:30|||||||||1012
1613651440000|2021-02-18 12:30:40|98.82|98.76|98.84|98.78|98.88|98.78|98.8|98.72|6036
1613651450000|2021-02-18 12:30:50|98.86|98.8|98.92|98.84|99.02|98.92|98.86|98.8|6460
1613651460000|2021-02-18 12:31:00|98.9|98.82|98.88|98.78|98.9|98.82|98.88|98.78|0
1613651470000|2021-02-18 12:31:10|98.9|98.8|98.88|98.78|98.92|98.84|98.88|98.78|1011
1613651490000|2021-02-18 12:31:30|||||||||995
1613651510000|2021-02-18 12:31:50|||||||||505
1613651520000|2021-02-18 12:32:00|98.86|98.76|98.88|98.84|98.92|98.84|98.84|98.74|7988
1613651530000|2021-02-18 12:32:10|98.86|98.82|98.86|98.78|98.9|98.82|98.82|98.72|6263
1613651550000|2021-02-18 12:32:30|||||||||2309
1613651560000|2021-02-18 12:32:40|98.88|98.8|98.88|98.82|98.9|98.82|98.88|98.8|10611
1613651570000|2021-02-18 12:32:50|98.86|98.8|98.88|98.78|98.9|98.8|98.86|98.76|496
1613651580000|2021-02-18 12:33:00|98.86|98.76|98.86|98.76|98.88|98.78|98.86|98.74|0
1613651590000|2021-02-18 12:33:10||98.78||98.78||98.78||98.78|64321
1613651610000|2021-02-18 12:33:30|98.88|98.8|98.9|98.84|98.94|98.86|98.86|98.8|9393
1613651620000|2021-02-18 12:33:40|98.94|98.86|99.02|98.98|99.02|98.98|98.94|98.86|10196
1613651630000|2021-02-18 12:33:50|99.06|98.96|99.1|98.98|99.1|99.02|99.06|98.96|1783
1613651640000|2021-02-18 12:34:00|99.08|99.02|99.08|99.02|99.08|99.02|99.06|98.98|4000
1613651650000|2021-02-18 12:34:10|99.06|99|99.06|98.98|99.08|99.04|99.04|98.98|11589
1613651660000|2021-02-18 12:34:20|99.04|98.96|99|98.9|99.04|98.96|99|98.9|2511
1613651680000|2021-02-18 12:34:40||98.92||98.92||98.92||98.92|1432
1613651690000|2021-02-18 12:34:50||98.9||98.9||98.9||98.9|5021
1613651700000|2021-02-18 12:35:00|98.98|98.88|99.04|98.96|99.04|98.96|98.98|98.88|4863
1613651710000|2021-02-18 12:35:10|99|98.92|99|98.9|99|98.92|99|98.9|701
1613651720000|2021-02-18 12:35:20|||||||||7000
1613651730000|2021-02-18 12:35:30|99.02|98.92|99.08|98.96|99.08|98.96|99.02|98.92|1613
1613651740000|2021-02-18 12:35:40|99.06||99.06||99.06||99.06||16661
1613651760000|2021-02-18 12:36:00||98.98||99||99||98.98|1152
1613651770000|2021-02-18 12:36:10||99.02||99.02||99.02||99.02|1177
1613651780000|2021-02-18 12:36:20|99.04|99|99.02|98.92|99.04|99|99.02|98.92|5403
1613651790000|2021-02-18 12:36:30|99.04|98.96|99.02|98.92|99.04|98.96|99.02|98.92|25
1613651800000|2021-02-18 12:36:40|99.04|98.94|99.04|98.98|99.06|99.02|99.04|98.94|13690
1613651820000|2021-02-18 12:37:00|99.06|99|99.06|99|99.06|99.04|99.04|99|3409
1613651830000|2021-02-18 12:37:10|99.1|99.02|99.14|99.06|99.16|99.06|99.1|99.02|7750
1613651840000|2021-02-18 12:37:20|99.12|99.08|99.06|98.96|99.12|99.08|99.04|98.94|13438
1613651850000|2021-02-18 12:37:30|99.04|98.94|99.04|98.94|99.06|98.96|99.02|98.94|53307
1613651860000|2021-02-18 12:37:40|99.06|99|99.02|99|99.06|99|99|98.94|15101
1613651870000|2021-02-18 12:37:50|99.06|98.96|99|98.92|99.06|99|99|98.92|21792
1613651890000|2021-02-18 12:38:10|98.96|98.88|98.9|98.8|98.96|98.9|98.9|98.8|5354
1613651910000|2021-02-18 12:38:30|98.88|98.78|98.84|98.74|98.88|98.78|98.84|98.74|13196
1613651920000|2021-02-18 12:38:40|98.82||98.8||98.82||98.8||20428
1613651930000|2021-02-18 12:38:50|98.78|98.72|98.76|98.68|98.8|98.74|98.76|98.66|4284
1613651940000|2021-02-18 12:39:00|98.72|98.66|98.72|98.64|98.76|98.68|98.7|98.64|7148
1613651950000|2021-02-18 12:39:10|98.7|98.62|98.7|98.6|98.7|98.62|98.7|98.58|10294
1613651960000|2021-02-18 12:39:20|98.72|98.62|98.72|98.62|98.72|98.62|98.72|98.62|0
1613651970000|2021-02-18 12:39:30|98.7|98.6|98.7|98.6|98.7|98.6|98.7|98.6|1600
1613651980000|2021-02-18 12:39:40|98.66|98.58|98.66|98.58|98.66|98.58|98.66|98.54|520
1613651990000|2021-02-18 12:39:50|98.64|98.56|98.6|98.54|98.64|98.56|98.58|98.5|8770
1613652000000|2021-02-18 12:40:00||98.52||98.52||98.52||98.5|0
1613652010000|2021-02-18 12:40:10|98.62|98.54|98.72|98.62|98.72|98.62|98.62|98.54|9346
1613652020000|2021-02-18 12:40:20|98.76|98.64|98.78|98.68|98.78|98.68|98.76|98.64|7332
1613652040000|2021-02-18 12:40:40|||||||||4515
1613652060000|2021-02-18 12:41:00|98.76|98.66|98.72|98.62|98.76|98.66|98.66|98.62|6913
1613652070000|2021-02-18 12:41:10|98.76|98.64|98.78|98.68|98.78|98.68|98.76|98.64|513
1613652080000|2021-02-18 12:41:20|98.82|98.7|98.84|98.72|98.84|98.74|98.82|98.7|560
1613652090000|2021-02-18 12:41:30|98.8|98.74|98.72|98.68|98.8|98.78|98.72|98.68|6442
1613652100000|2021-02-18 12:41:40|98.7|98.66|98.7|98.62|98.7|98.66|98.7|98.62|2627
1613652120000|2021-02-18 12:42:00|98.68|98.6|98.66|98.54|98.68|98.6|98.66|98.54|2939
1613652130000|2021-02-18 12:42:10|98.64|98.52|98.64|98.52|98.64|98.52|98.64|98.52|2507
1613652140000|2021-02-18 12:42:20||98.54||98.58||98.58||98.54|670
1613652150000|2021-02-18 12:42:30|||||||||1517
1613652160000|2021-02-18 12:42:40|||||||||30444
1613652190000|2021-02-18 12:43:10|98.66|98.6|98.66|98.58|98.7|98.6|98.64|98.56|10508
1613652200000|2021-02-18 12:43:20|||||||||150
1613652220000|2021-02-18 12:43:40|||||||||326
1613652230000|2021-02-18 12:43:50|98.68|98.6|98.7|98.62|98.7|98.64|98.68|98.6|162
1613652260000|2021-02-18 12:44:20|98.66|98.6|98.7|98.6|98.7|98.62|98.62|98.56|4843
1613652280000|2021-02-18 12:44:40|98.68|98.58|98.68|98.58|98.68|98.58|98.66|98.58|316
1613652290000|2021-02-18 12:44:50|98.66|98.56|98.66|98.56|98.66|98.56|98.66|98.56|8
1613652300000|2021-02-18 12:45:00|98.64|98.54|98.6|98.54|98.64|98.56|98.6|98.52|5344
1613652310000|2021-02-18 12:45:10|98.58|98.52|98.58|98.5|98.62|98.52|98.58|98.5|0
1613652320000|2021-02-18 12:45:20||98.52||98.52||98.52||98.52|11
1613652350000|2021-02-18 12:45:50|||||||||22947
1613652360000|2021-02-18 12:46:00||98.5||98.52||98.52||98.5|2526
1613652370000|2021-02-18 12:46:10||98.5||98.5||98.5||98.5|3416
1613652390000|2021-02-18 12:46:30|98.56|98.48|98.54|98.5|98.56|98.5|98.52|98.48|11582
1613652410000|2021-02-18 12:46:50|98.58|98.52|98.48|98.4|98.58|98.52|98.48|98.4|30503
1613652420000|2021-02-18 12:47:00|98.5|98.48|98.5|98.4|98.52|98.48|98.5|98.4|17000
1613652440000|2021-02-18 12:47:20|98.48|98.42|98.48|98.4|98.48|98.42|98.48|98.4|732
1613652460000|2021-02-18 12:47:40|98.44|98.38|98.42|98.36|98.44|98.38|98.42|98.34|2410
1613652470000|2021-02-18 12:47:50|98.46|98.4|98.5|98.42|98.5|98.42|98.46|98.38|12145
1613652480000|2021-02-18 12:48:00|98.52|98.44|98.58|98.54|98.58|98.54|98.52|98.42|15084
1613652490000|2021-02-18 12:48:10||98.52||98.54||98.54||98.52|0
1613652500000|2021-02-18 12:48:20|||||||||550
1613652510000|2021-02-18 12:48:30|98.56|98.52|98.66|98.58|98.7|98.6|98.54|98.48|23218
1613652520000|2021-02-18 12:48:40|98.68|98.6|98.7|98.62|98.7|98.62|98.68|98.6|0
1613652550000|2021-02-18 12:49:10|98.66|98.64|98.6|98.5|98.66|98.64|98.6|98.5|16664
1613652580000|2021-02-18 12:49:40|98.58|98.48|98.58|98.5|98.6|98.5|98.58|98.48|0
1613652590000|2021-02-18 12:49:50|||||||||10177
1613652600000|2021-02-18 12:50:00|98.56|98.48|98.52|98.42|98.56|98.48|98.52|98.42|0
1613652610000|2021-02-18 12:50:10|||||||||56778
1613652620000|2021-02-18 12:50:20|98.5||98.5||98.5||98.5||3608
1613652630000|2021-02-18 12:50:30|98.48|98.4|98.48|98.42|98.5|98.42|98.48|98.4|10
1613652640000|2021-02-18 12:50:40|98.5||98.52||98.52||98.5||1375
1613652650000|2021-02-18 12:50:50|98.54|98.52|98.52|98.42|98.58|98.52|98.5|98.42|34500
1613652660000|2021-02-18 12:51:00|||||||||2010
1613652670000|2021-02-18 12:51:10|98.54|98.44|98.54|98.48|98.54|98.5|98.52|98.44|6014
1613652680000|2021-02-18 12:51:20||98.46||98.46||98.46||98.46|512
1613652710000|2021-02-18 12:51:50|98.56|98.48|98.6|98.54|98.6|98.54|98.56|98.48|14774
1613652720000|2021-02-18 12:52:00|98.58|98.52|98.6|98.54|98.6|98.54|98.58|98.52|3521
1613652730000|2021-02-18 12:52:10|98.58|98.52|98.6|98.52|98.6|98.52|98.58|98.52|1022
1613652750000|2021-02-18 12:52:30|98.62|98.6|98.54|98.44|98.64|98.6|98.54|98.44|14713
1613652760000|2021-02-18 12:52:40|98.52||98.52||98.52||98.52||855
1613652780000|2021-02-18 12:53:00|98.5|98.5|98.52|98.48|98.52|98.5|98.5|98.42|2896
1613652790000|2021-02-18 12:53:10|98.56|98.5|98.56|98.46|98.6|98.52|98.56|98.46|7853
1613652800000|2021-02-18 12:53:20|98.54||98.54||98.54||98.54||509
1613652810000|2021-02-18 12:53:30|98.5|98.44|98.54|98.44|98.54|98.44|98.5|98.42|2750
1613652820000|2021-02-18 12:53:40|98.52|98.48|98.54|98.48|98.54|98.48|98.52|98.44|0
1613652830000|2021-02-18 12:53:50|||||||||2031
1613652840000|2021-02-18 12:54:00|98.52|98.46|98.5|98.44|98.52|98.46|98.5|98.42|7681
1613652850000|2021-02-18 12:54:10|98.48|98.42|98.4|98.3|98.48|98.44|98.4|98.3|52215
1613652860000|2021-02-18 12:54:20|98.38||98.38||98.4||98.38||609
1613652870000|2021-02-18 12:54:30|98.4|98.32|98.4|98.32|98.4|98.32|98.4|98.3|1193
1613652880000|2021-02-18 12:54:40|98.38|98.3|98.36|98.3|98.38|98.32|98.36|98.3|948
1613652910000|2021-02-18 12:55:10|98.38|98.32|98.36|98.3|98.38|98.32|98.36|98.3|233
1613652920000|2021-02-18 12:55:20|98.38|98.32|98.38|98.32|98.38|98.32|98.38|98.32|90
1613652930000|2021-02-18 12:55:30|98.36|98.3|98.28|98.2|98.36|98.3|98.26|98.2|10499
1613652940000|2021-02-18 12:55:40|98.3|98.22|98.3|98.22|98.3|98.22|98.3|98.22|610
1613652950000|2021-02-18 12:55:50|98.28|98.2|98.3|98.22|98.3|98.22|98.28|98.2|0
1613652960000|2021-02-18 12:56:00|98.32|98.24|98.3|98.26|98.36|98.28|98.3|98.24|9927
1613652970000|2021-02-18 12:56:10|98.34|98.28|98.4|98.34|98.46|98.36|98.34|98.28|111135
1613652990000|2021-02-18 12:56:30|98.42||98.42||98.42||98.42||8147
1613653000000|2021-02-18 12:56:40|98.44|98.36|98.44|98.36|98.44|98.36|98.42|98.36|4715
1613653020000|2021-02-18 12:57:00|98.4|98.34|98.38|98.28|98.4|98.36|98.38|98.26|22951
1613653030000|2021-02-18 12:57:10|||||||||2315
1613653040000|2021-02-18 12:57:20|98.36||98.36||98.36||98.36||2175
1613653050000|2021-02-18 12:57:30|98.34|98.3|98.34|98.28|98.34|98.3|98.34|98.28|1204
1613653080000|2021-02-18 12:58:00||98.3||98.3||98.3||98.3|271
1613653090000|2021-02-18 12:58:10||98.28||98.28||98.28||98.28|0
1613653130000|2021-02-18 12:58:50|98.36|98.32|98.36|98.28|98.4|98.34|98.36|98.28|12400
1613653140000|2021-02-18 12:59:00|98.34||98.34||98.34||98.34||2550
1613653150000|2021-02-18 12:59:10|||||||||2523
1613653160000|2021-02-18 12:59:20|98.32|98.26|98.28|98.2|98.32|98.26|98.28|98.2|9520
1613653170000|2021-02-18 12:59:30|98.3|98.22|98.24|98.18|98.3|98.22|98.24|98.18|9784
1613653180000|2021-02-18 12:59:40|98.22|98.16|98.2|98.14|98.24|98.16|98.18|98.12|10265
1613653190000|2021-02-18 12:59:50|98.24|98.16|98.24|98.16|98.24|98.18|98.22|98.16|18339
1613653200000|2021-02-18 13:00:00|98.22|98.14|98.22|98.14|98.24|98.16|98.22|98.14|2571
1613653210000|2021-02-18 13:00:10|98.2|98.12|98.2|98.12|98.22|98.12|98.2|98.12|2066
1613653220000|2021-02-18 13:00:20|98.22|98.14|98.2|98.14|98.22|98.18|98.2|98.14|7293
1613653230000|2021-02-18 13:00:30|98.18|98.12|98.12|98.06|98.2|98.14|98.12|98.06|55028
1613653240000|2021-02-18 13:00:40|98.14|98.08|98.18|98.12|98.18|98.12|98.14|98.08|6382
1613653250000|2021-02-18 13:00:50|98.2|98.14|98.22|98.14|98.24|98.14|98.2|98.14|3754
1613653260000|2021-02-18 13:01:00|||||||||2611
1613653270000|2021-02-18 13:01:10|98.2||98.2||98.22||98.2||2582
1613653290000|2021-02-18 13:01:30|98.22|98.16|98.36|98.26|98.36|98.26|98.22|98.16|3973
1613653300000|2021-02-18 13:01:40|98.34||98.34||98.36||98.34||3015
1613653310000|2021-02-18 13:01:50|98.36||98.36||98.36||98.36||1661
1613653320000|2021-02-18 13:02:00|||||||||2001
1613653330000|2021-02-18 13:02:10|98.34|98.24|98.24|98.12|98.34|98.24|98.24|98.12|17359
1613653340000|2021-02-18 13:02:20||98.14||98.14||98.14||98.14|0
1613653350000|2021-02-18 13:02:30|98.22|98.12|98.24|98.14|98.24|98.18|98.22|98.12|31997
1613653360000|2021-02-18 13:02:40|98.26|98.12|98.32|98.22|98.32|98.22|98.26|98.12|14837
1613653370000|2021-02-18 13:02:50|98.3|98.2|98.32|98.22|98.34|98.22|98.3|98.2|1079
1613653380000|2021-02-18 13:03:00|98.3||98.28||98.34||98.28||50
1613653400000|2021-02-18 13:03:20|||||||||25753
1613653410000|2021-02-18 13:03:30|98.32|98.24|98.4|98.3|98.4|98.3|98.32|98.24|5173
1613653420000|2021-02-18 13:03:40|98.38|98.28|98.36|98.26|98.38|98.28|98.36|98.26|10
1613653430000|2021-02-18 13:03:50|98.38|98.28|98.46|98.38|98.46|98.38|98.38|98.28|9657
1613653440000|2021-02-18 13:04:00|98.44|98.42|98.44|98.36|98.44|98.42|98.44|98.36|16
1613653460000|2021-02-18 13:04:20|98.46||98.46||98.46||98.46||1258
1613653470000|2021-02-18 13:04:30|98.44||98.44||98.44||98.44||160
1613653480000|2021-02-18 13:04:40|98.42|98.38|98.44|98.38|98.44|98.38|98.42|98.38|1600
1613653490000|2021-02-18 13:04:50|||||||||24242
1613653500000|2021-02-18 13:05:00|98.42|98.36|98.36|98.28|98.42|98.36|98.36|98.26|6989
1613653510000|2021-02-18 13:05:10||98.26||98.26||98.26||98.24|10107
1613653520000|2021-02-18 13:05:20||98.28||98.3||98.3||98.28|1065
1613653530000|2021-02-18 13:05:30|98.38|98.32|98.36|98.3|98.42|98.32|98.36|98.3|1907
1613653540000|2021-02-18 13:05:40|||||||||5330
1613653550000|2021-02-18 13:05:50|||||||||493
1613653560000|2021-02-18 13:06:00|98.34|98.28|98.24|98.14|98.34|98.28|98.24|98.14|23544
1613653570000|2021-02-18 13:06:10|98.2|98.12|98.24|98.14|98.26|98.16|98.2|98.12|2500
1613653580000|2021-02-18 13:06:20|||||||||21405
1613653590000|2021-02-18 13:06:30|||||||||453
1613653600000|2021-02-18 13:06:40|98.26|98.16|98.28|98.2|98.28|98.2|98.26|98.16|6330
1613653610000|2021-02-18 13:06:50|98.24|98.16|98.22|98.12|98.24|98.16|98.2|98.1|3471
1613653620000|2021-02-18 13:07:00|98.2|98.1|98.14|98.06|98.2|98.1|98.14|98.06|4277
1613653630000|2021-02-18 13:07:10||98.08||98.08||98.08||98.08|3032
1613653640000|2021-02-18 13:07:20||98.06||98.06||98.06||98.04|1709
1613653650000|2021-02-18 13:07:30|||||||||10831
1613653670000|2021-02-18 13:07:50|98.16|98.08|98.14|98.12|98.22|98.14|98.14|98.08|19726
1613653680000|2021-02-18 13:08:00|98.18||98.2||98.2||98.18||2190
1613653690000|2021-02-18 13:08:10|98.16|98.1|98.16|98.08|98.2|98.12|98.12|98.08|10888
1613653700000|2021-02-18 13:08:20|98.18|98.12|98.28|98.2|98.3|98.22|98.18|98.12|34174
1613653710000|2021-02-18 13:08:30|98.3|98.26|98.3|98.22|98.34|98.26|98.26|98.2|5477
1613653720000|2021-02-18 13:08:40|98.28|98.2|98.44|98.36|98.46|98.36|98.28|98.2|10146
1613653730000|2021-02-18 13:08:50|98.46||98.44||98.46||98.44||5028
1613653740000|2021-02-18 13:09:00||98.38||98.36||98.38||98.36|0
1613653750000|2021-02-18 13:09:10|98.42|98.38|98.42|98.38|98.42|98.38|98.42|98.38|285
1613653760000|2021-02-18 13:09:20||98.36||98.36||98.36||98.36|5
1613653770000|2021-02-18 13:09:30|||||||||1000
1613653780000|2021-02-18 13:09:40|98.4|98.34|98.34|98.26|98.4|98.34|98.34|98.24|5587
1613653790000|2021-02-18 13:09:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|1269
1613653820000|2021-02-18 13:10:20|||||||||400
1613653830000|2021-02-18 13:10:30|98.3|98.22|98.3|98.24|98.3|98.24|98.3|98.22|203
1613653840000|2021-02-18 13:10:40||98.26||98.26||98.26||98.26|0
1613653850000|2021-02-18 13:10:50||98.24||98.26||98.26||98.24|10
1613653860000|2021-02-18 13:11:00|98.28|98.24|98.2|98.12|98.28|98.24|98.2|98.12|21839
1613653870000|2021-02-18 13:11:10|98.22|98.14|98.26|98.2|98.3|98.2|98.22|98.14|2484
1613653880000|2021-02-18 13:11:20|98.24|98.18|98.2|98.12|98.24|98.18|98.2|98.12|4848
1613653900000|2021-02-18 13:11:40|98.18|98.1|98.18|98.1|98.18|98.1|98.18|98.1|3724
1613653910000|2021-02-18 13:11:50|98.12||98.18||98.18||98.12||4900
1613653920000|2021-02-18 13:12:00|||||||||2016
1613653930000|2021-02-18 13:12:10|98.2|98.12|98.2|98.12|98.2|98.12|98.2|98.12|325
1613653940000|2021-02-18 13:12:20|98.18|98.14|98.16|98.12|98.2|98.14|98.16|98.12|7600
1613653950000|2021-02-18 13:12:30|||||||||4544
1613653960000|2021-02-18 13:12:40|98.18|98.08|98.14|98.08|98.18|98.08|98.14|98.06|1679
1613653970000|2021-02-18 13:12:50|98.18|98.12|98.26|98.22|98.26|98.22|98.18|98.12|10158
1613653980000|2021-02-18 13:13:00||98.2||98.2||98.2||98.16|1001
1613653990000|2021-02-18 13:13:10|98.28|98.22|98.3|98.26|98.3|98.26|98.28|98.22|5404
1613654000000|2021-02-18 13:13:20||98.24||98.24||98.26||98.24|501
1613654010000|2021-02-18 13:13:30|98.32|98.26|98.32|98.26|98.32|98.26|98.32|98.26|12321
1613654020000|2021-02-18 13:13:40|98.36|98.3|98.36|98.28|98.4|98.3|98.36|98.28|866
1613654040000|2021-02-18 13:14:00|98.34|98.26|98.34|98.26|98.34|98.26|98.34|98.26|391
1613654050000|2021-02-18 13:14:10||98.24||98.24||98.26||98.24|70
1613654060000|2021-02-18 13:14:20|||||||||5047
1613654070000|2021-02-18 13:14:30|98.36|98.26|98.4|98.3|98.44|98.34|98.36|98.26|4218
1613654090000|2021-02-18 13:14:50|98.38|98.28|98.4|98.32|98.4|98.32|98.36|98.28|13794
1613654100000|2021-02-18 13:15:00||98.3||98.32||98.32||98.3|0
1613654110000|2021-02-18 13:15:10|98.42|98.34|98.44|98.36|98.46|98.38|98.42|98.34|2000
1613654120000|2021-02-18 13:15:20|98.46|98.38|98.48|98.4|98.48|98.4|98.46|98.38|19
1613654130000|2021-02-18 13:15:30|98.46|98.38|98.46|98.38|98.46|98.38|98.46|98.38|0
1613654140000|2021-02-18 13:15:40|||||||||304241
1613654150000|2021-02-18 13:15:50|||||||||12025
1613654160000|2021-02-18 13:16:00|98.44|98.36|98.4|98.3|98.44|98.36|98.4|98.28|11483
1613654170000|2021-02-18 13:16:10|98.42|98.5|98.46|98.4|98.54|98.5|98.4|98.36|286781
1613654180000|2021-02-18 13:16:20|98.5|98.5|98.56|98.48|98.56|98.52|98.48|98.42|87709
1613654190000|2021-02-18 13:16:30|98.54|98.46|98.48|98.38|98.54|98.46|98.48|98.38|42344
1613654210000|2021-02-18 13:16:50||98.4||98.4||98.4||98.4|3
1613654220000|2021-02-18 13:17:00|||||||||5042
1613654230000|2021-02-18 13:17:10|98.5|98.46|98.56|98.48|98.56|98.48|98.5|98.46|9720
1613654240000|2021-02-18 13:17:20|98.54|98.46|98.54|98.44|98.54|98.46|98.54|98.44|20
1613654260000|2021-02-18 13:17:40|98.56|98.46|98.54|98.44|98.56|98.48|98.54|98.44|113
1613654270000|2021-02-18 13:17:50|98.52|98.42|98.48|98.38|98.52|98.42|98.48|98.38|507
1613654280000|2021-02-18 13:18:00|98.46|98.36|98.4|98.3|98.46|98.38|98.36|98.3|8023
1613654290000|2021-02-18 13:18:10|98.36||98.36||98.36||98.36||0
1613654300000|2021-02-18 13:18:20|98.4|98.32|98.42|98.34|98.42|98.34|98.4|98.32|921
1613654310000|2021-02-18 13:18:30|||||||||300
1613654350000|2021-02-18 13:19:10|98.44|98.36|98.44|98.34|98.48|98.4|98.44|98.34|29724
1613654370000|2021-02-18 13:19:30|98.42|98.32|98.38|98.3|98.42|98.32|98.38|98.3|13364
1613654380000|2021-02-18 13:19:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|30
1613654410000|2021-02-18 13:20:10|98.4|98.32|98.32|98.24|98.4|98.32|98.32|98.24|6109
1613654420000|2021-02-18 13:20:20|98.28|98.26|98.32|98.24|98.32|98.26|98.28|98.24|2500
1613654430000|2021-02-18 13:20:30|98.28||98.28||98.28||98.28||0
1613654440000|2021-02-18 13:20:40|98.3||98.3||98.32||98.3||6246
1613654460000|2021-02-18 13:21:00|98.28|98.26|98.32|98.26|98.36|98.28|98.28|98.24|23273
1613654480000|2021-02-18 13:21:20|98.28||98.28||98.28||98.28||4621
1613654500000|2021-02-18 13:21:40|||||||||93
1613654510000|2021-02-18 13:21:50|98.32|98.28|98.36|98.28|98.36|98.3|98.32|98.28|20301
1613654520000|2021-02-18 13:22:00|98.34|98.26|98.36|98.28|98.36|98.28|98.34|98.26|0
1613654530000|2021-02-18 13:22:10|||||||||5046
1613654540000|2021-02-18 13:22:20|98.38|98.3|98.38|98.28|98.38|98.32|98.38|98.28|3693
1613654550000|2021-02-18 13:22:30|98.36||98.34||98.36||98.34||5397
1613654570000|2021-02-18 13:22:50|98.36|98.3|98.36|98.3|98.36|98.3|98.36|98.28|936
1613654580000|2021-02-18 13:23:00|98.34|98.28|98.28|98.24|98.34|98.28|98.28|98.24|6923
1613654590000|2021-02-18 13:23:10|||||||||2229
1613654600000|2021-02-18 13:23:20|||||||||87
1613654610000|2021-02-18 13:23:30|||||||||4145
1613654640000|2021-02-18 13:24:00|||||||||9098
1613654650000|2021-02-18 13:24:10|98.26|98.2|98.22|98.2|98.26|98.24|98.22|98.18|16201
1613654660000|2021-02-18 13:24:20|||||||||64
1613654670000|2021-02-18 13:24:30|98.26|98.22|98.28|98.22|98.28|98.22|98.22|98.22|8556
1613654680000|2021-02-18 13:24:40|98.3|98.2|98.3|98.22|98.3|98.22|98.3|98.2|0
1613654690000|2021-02-18 13:24:50|98.32|98.24|98.32|98.24|98.36|98.3|98.32|98.24|34931
1613654700000|2021-02-18 13:25:00|98.3|98.26|98.32|98.26|98.32|98.26|98.3|98.24|18874
1613654710000|2021-02-18 13:25:10|98.3|98.24|98.28|98.2|98.3|98.24|98.28|98.2|6086
1613654740000|2021-02-18 13:25:40|98.24||98.24||98.24||98.24||1119
1613654750000|2021-02-18 13:25:50|||||||||294
1613654760000|2021-02-18 13:26:00|98.22|98.16|98.2|98.14|98.22|98.16|98.2|98.12|24635
1613654770000|2021-02-18 13:26:10||98.12||98.12||98.12||98.12|0
1613654780000|2021-02-18 13:26:20||98.14||98.14||98.14||98.14|1251
1613654800000|2021-02-18 13:26:40|98.18|98.12|98.18|98.12|98.2|98.12|98.18|98.12|4968
1613654810000|2021-02-18 13:26:50|98.2|98.14|98.22|98.16|98.22|98.16|98.2|98.14|6679
1613654820000|2021-02-18 13:27:00||98.14||98.14||98.14||98.14|0
1613654830000|2021-02-18 13:27:10|98.2||98.2||98.2||98.2||118
1613654840000|2021-02-18 13:27:20||98.16||98.16||98.16||98.16|0
1613654850000|2021-02-18 13:27:30|98.22||98.2||98.22||98.2||12455
1613654860000|2021-02-18 13:27:40|||||||||3231
1613654870000|2021-02-18 13:27:50|||||||||2014
1613654880000|2021-02-18 13:28:00|98.18|98.14|98.2|98.14|98.2|98.14|98.14|98.12|8760
1613654890000|2021-02-18 13:28:10||98.16||98.16||98.16||98.16|114
1613654900000|2021-02-18 13:28:20|98.22||98.22||98.22||98.2||4005
1613654910000|2021-02-18 13:28:30||98.18||98.18||98.18||98.18|5047
1613654930000|2021-02-18 13:28:50|98.24|98.2|98.24|98.2|98.24|98.2|98.24|98.2|2640
1613654940000|2021-02-18 13:29:00|98.26|98.22|98.26|98.22|98.26|98.22|98.26|98.22|600
1613654960000|2021-02-18 13:29:20|98.28|98.24|98.28|98.24|98.28|98.24|98.28|98.24|1605
1613654970000|2021-02-18 13:29:30|98.32|98.26|98.42|98.32|98.44|98.32|98.32|98.26|19933
1613654980000|2021-02-18 13:29:40|98.46|98.34|98.42|98.4|98.46|98.4|98.42|98.34|1550
1613654990000|2021-02-18 13:29:50|98.4|98.38|98.38|98.32|98.4|98.38|98.38|98.32|9874
1613655000000|2021-02-18 13:30:00|98.4|98.34|98.46|98.36|98.46|98.36|98.4|98.32|10012
1613655020000|2021-02-18 13:30:20|98.48|98.38|98.54|98.42|98.54|98.44|98.48|98.38|1571
1613655030000|2021-02-18 13:30:30|||||||||2012
1613655040000|2021-02-18 13:30:40||98.44||98.44||98.44||98.44|1296
1613655050000|2021-02-18 13:30:50|98.52|98.42|98.56|98.46|98.58|98.46|98.48|98.42|2920
1613655060000|2021-02-18 13:31:00|||||||||1000
1613655080000|2021-02-18 13:31:20|98.54||98.52||98.54||98.52||522
1613655090000|2021-02-18 13:31:30|98.54|98.48|98.56|98.48|98.56|98.48|98.54|98.48|754
1613655100000|2021-02-18 13:31:40|98.58|98.5|98.56|98.52|98.58|98.52|98.56|98.5|5038
1613655120000|2021-02-18 13:32:00|||||||||1997
1613655130000|2021-02-18 13:32:10|||||||||529
1613655170000|2021-02-18 13:32:50|98.54|98.54|98.66|98.56|98.66|98.56|98.54|98.54|5009
1613655180000|2021-02-18 13:33:00|98.68|98.6|98.66|98.6|98.7|98.6|98.64|98.6|0
1613655200000|2021-02-18 13:33:20|||||||||5036
1613655210000|2021-02-18 13:33:30|98.64|98.58|98.64|98.56|98.64|98.58|98.64|98.56|5789
1613655240000|2021-02-18 13:34:00|98.6|98.52|98.48|98.4|98.6|98.52|98.48|98.38|79
1613655250000|2021-02-18 13:34:10|98.5|98.42|98.52|98.42|98.52|98.5|98.48|98.42|12079
1613655260000|2021-02-18 13:34:20||98.44||98.44||98.48||98.42|6778
1613655280000|2021-02-18 13:34:40|98.56|98.48|98.6|98.54|98.6|98.54|98.56|98.48|8522
1613655290000|2021-02-18 13:34:50|98.62|98.62|98.66|98.56|98.68|98.62|98.62|98.56|18933
1613655300000|2021-02-18 13:35:00|98.6|98.58|98.66|98.56|98.66|98.58|98.6|98.56|3029
1613655310000|2021-02-18 13:35:10|98.64|98.58|98.64|98.54|98.64|98.58|98.64|98.52|20
1613655340000|2021-02-18 13:35:40|98.52|98.52|98.54|98.44|98.6|98.54|98.52|98.44|41032
1613655350000|2021-02-18 13:35:50|||||||||824
1613655360000|2021-02-18 13:36:00|98.5|98.46|98.54|98.44|98.54|98.48|98.48|98.42|18670
1613655370000|2021-02-18 13:36:10||98.46||98.48||98.48||98.46|0
1613655380000|2021-02-18 13:36:20|98.56|98.52|98.64|98.54|98.64|98.58|98.56|98.52|13947
1613655400000|2021-02-18 13:36:40|98.66|98.56|98.66|98.58|98.7|98.6|98.66|98.56|1608
1613655410000|2021-02-18 13:36:50|||||||||1000
1613655420000|2021-02-18 13:37:00|||||||||1123
1613655430000|2021-02-18 13:37:10||98.6||98.6||98.6||98.6|55
1613655440000|2021-02-18 13:37:20|98.68|98.62|98.68|98.6|98.68|98.62|98.68|98.6|1838
1613655460000|2021-02-18 13:37:40|98.66||98.66||98.66||98.66||1020
1613655480000|2021-02-18 13:38:00|98.62|98.58|98.56|98.48|98.64|98.58|98.56|98.48|2896
1613655490000|2021-02-18 13:38:10|98.54|98.46|98.54|98.48|98.56|98.5|98.54|98.46|2500
1613655500000|2021-02-18 13:38:20|98.56|98.46|98.56|98.46|98.6|98.56|98.56|98.46|7573
1613655510000|2021-02-18 13:38:30|98.58|98.48|98.62|98.54|98.62|98.54|98.58|98.48|36582
1613655520000|2021-02-18 13:38:40|98.58|98.56|98.58|98.5|98.64|98.56|98.56|98.48|1953
1613655530000|2021-02-18 13:38:50|98.62|98.48|98.56|98.48|98.62|98.48|98.56|98.48|0
1613655540000|2021-02-18 13:39:00|98.52|98.46|98.52|98.44|98.52|98.46|98.52|98.44|0
1613655550000|2021-02-18 13:39:10|||||||||5840
1613655560000|2021-02-18 13:39:20|98.56|98.46|98.52|98.44|98.56|98.48|98.52|98.44|2198
1613655570000|2021-02-18 13:39:30||98.42||98.42||98.42||98.42|182
1613655580000|2021-02-18 13:39:40|98.5||98.5||98.5||98.5||630
1613655590000|2021-02-18 13:39:50|98.48|98.4|98.44|98.34|98.48|98.4|98.42|98.34|8002
1613655600000|2021-02-18 13:40:00|98.42||98.42||98.42||98.4||76
1613655610000|2021-02-18 13:40:10|98.4|98.36|98.4|98.34|98.4|98.36|98.4|98.34|2106
1613655620000|2021-02-18 13:40:20|98.42|98.36|98.42|98.38|98.42|98.38|98.42|98.34|9165
1613655630000|2021-02-18 13:40:30||98.36||98.36||98.36||98.36|0
1613655640000|2021-02-18 13:40:40|98.46|98.38|98.52|98.44|98.56|98.46|98.46|98.38|1011
1613655650000|2021-02-18 13:40:50|98.5|98.42|98.52|98.42|98.52|98.42|98.5|98.42|627
1613655660000|2021-02-18 13:41:00|98.5|98.44|98.46|98.36|98.5|98.44|98.46|98.36|1246
1613655670000|2021-02-18 13:41:10|98.44|98.34|98.44|98.34|98.44|98.36|98.44|98.34|10
1613655680000|2021-02-18 13:41:20|98.42|98.36|98.44|98.38|98.46|98.42|98.42|98.36|14271
1613655690000|2021-02-18 13:41:30|98.42|98.36|98.42|98.36|98.42|98.36|98.42|98.36|0
1613655700000|2021-02-18 13:41:40||98.34||98.34||98.34||98.34|0
1613655710000|2021-02-18 13:41:50|98.4|98.36|98.38|98.3|98.4|98.36|98.38|98.3|10792
1613655720000|2021-02-18 13:42:00|98.32|98.28|98.32|98.26|98.32|98.28|98.32|98.26|6092
1613655740000|2021-02-18 13:42:20|98.3|98.24|98.28|98.2|98.32|98.3|98.28|98.2|14126
1613655750000|2021-02-18 13:42:30|98.26|98.18|98.16|98.1|98.26|98.18|98.16|98.1|11538
1613655760000|2021-02-18 13:42:40|98.18|98.14|98.26|98.14|98.26|98.16|98.18|98.14|2096
1613655770000|2021-02-18 13:42:50|||||||||498
1613655780000|2021-02-18 13:43:00|98.24|98.12|98.2|98.1|98.24|98.12|98.2|98.1|8863
1613655800000|2021-02-18 13:43:20|||||||||612
1613655810000|2021-02-18 13:43:30|||||||||3305
1613655830000|2021-02-18 13:43:50|98.18||98.16||98.18||98.16||4726
1613655850000|2021-02-18 13:44:10|||||||||100
1613655870000|2021-02-18 13:44:30|98.14|98.08|98.14|98.06|98.14|98.08|98.12|98.04|13526
1613655880000|2021-02-18 13:44:40|||||||||3058
1613655890000|2021-02-18 13:44:50|98.12|98.08|98.12|98.08|98.14|98.08|98.12|98.06|232
1613655900000|2021-02-18 13:45:00|98.1|98.06|98.08|98|98.12|98.08|98.08|98|12580
1613655910000|2021-02-18 13:45:10|98.1|98.02|98.06|98|98.1|98.02|98.06|98|26518
1613655920000|2021-02-18 13:45:20|98.08|98.02|98.08|98|98.1|98.02|98.06|98|22701
1613655930000|2021-02-18 13:45:30|98.12|98.02|98.14|98.06|98.2|98.1|98.08|98.02|6984
1613655940000|2021-02-18 13:45:40|98.12|98.04|98.14|98.04|98.14|98.04|98.12|98.02|20000
1613655950000|2021-02-18 13:45:50|98.16|98.06|98.08|98|98.18|98.08|98.08|98|1095
1613655960000|2021-02-18 13:46:00|98.06|97.98|98.02|97.96|98.06|98|98|97.92|63576
1613655970000|2021-02-18 13:46:10|||||||||13236
1613655980000|2021-02-18 13:46:20|98.06|97.98|98.06|97.98|98.06|98|98.06|97.98|27020
1613655990000|2021-02-18 13:46:30|||||||||11
1613656000000|2021-02-18 13:46:40|98.08|98.02|98.1|98.04|98.1|98.04|98.06|98|29911
1613656010000|2021-02-18 13:46:50|98.12|98.06|98.2|98.1|98.2|98.12|98.12|98.06|1011
1613656030000|2021-02-18 13:47:10|98.18|98.08|98.1|98.04|98.18|98.08|98.1|98|2247
1613656040000|2021-02-18 13:47:20|98.12|98.06|98.2|98.1|98.2|98.1|98.12|98.06|6532
1613656050000|2021-02-18 13:47:30|98.22|98.12|98.22|98.12|98.24|98.12|98.2|98.12|0
1613656060000|2021-02-18 13:47:40|98.2|98.1|98.22|98.1|98.22|98.1|98.2|98.1|0
1613656070000|2021-02-18 13:47:50|||||||||5060
1613656080000|2021-02-18 13:48:00|98.2|98.12|98.22|98.12|98.22|98.14|98.2|98.1|16309
1613656090000|2021-02-18 13:48:10|98.2|98.1|98.22|98.1|98.22|98.1|98.2|98.1|610
1613656100000|2021-02-18 13:48:20|98.2|98.12|98.2|98.12|98.22|98.12|98.2|98.1|10
1613656110000|2021-02-18 13:48:30|98.22|98.16|98.26|98.16|98.26|98.16|98.22|98.16|47329
1613656120000|2021-02-18 13:48:40|98.3|98.2|98.26|98.16|98.3|98.22|98.24|98.16|1750
1613656140000|2021-02-18 13:49:00|98.22|98.14|98.16|98.06|98.22|98.14|98.16|98.06|171
1613656150000|2021-02-18 13:49:10|98.1|98.04|98.06|98.04|98.1|98.04|98.06|98.04|49
1613656160000|2021-02-18 13:49:20|98.04|98|98|97.94|98.04|98|98|97.92|8534
1613656170000|2021-02-18 13:49:30|98.04|97.96|98.04|98|98.08|98.02|98.04|97.96|4684
1613656180000|2021-02-18 13:49:40|98.1|98.02|98.1|98|98.14|98.02|98.08|98|1699
1613656190000|2021-02-18 13:49:50|||||||||500
1613656200000|2021-02-18 13:50:00|98.12|98.02|98.1|98|98.14|98.06|98.1|98|3203
1613656230000|2021-02-18 13:50:30|98.08||98.04||98.08||98.04||1141
1613656240000|2021-02-18 13:50:40|98.1|98.02|98.1|98.02|98.1|98.04|98.1|98.02|931
1613656250000|2021-02-18 13:50:50|98.12|98.04|98.22|98.14|98.28|98.18|98.12|98.04|1327
1613656260000|2021-02-18 13:51:00|98.2|98.12|98.16|98.08|98.2|98.12|98.16|98.06|1433
1613656270000|2021-02-18 13:51:10|98.18|98.1|98.18|98.12|98.22|98.12|98.16|98.08|3127
1613656280000|2021-02-18 13:51:20||98.1||98.08||98.1||98.08|12976
1613656290000|2021-02-18 13:51:30||98.1||98.1||98.1||98.1|311
1613656300000|2021-02-18 13:51:40|98.16|98.08|98.16|98.08|98.16|98.08|98.16|98.08|1636
1613656310000|2021-02-18 13:51:50|||||||||500
1613656320000|2021-02-18 13:52:00|98.14|98.06|98.1|98.02|98.14|98.06|98.08|98|2719
1613656330000|2021-02-18 13:52:10|98.14|98.04|98.16|98.08|98.16|98.1|98.1|98.04|2963
1613656380000|2021-02-18 13:53:00|98.14|98.06|98.14|98.08|98.14|98.08|98.14|98.06|4221
1613656390000|2021-02-18 13:53:10|98.16|98.1|98.16|98.1|98.18|98.16|98.16|98.08|13871
1613656400000|2021-02-18 13:53:20|98.14|98.08|98.16|98.08|98.18|98.16|98.14|98.08|4016
1613656410000|2021-02-18 13:53:30|98.14|98.06|98.14|98.1|98.14|98.1|98.14|98.04|10
1613656430000|2021-02-18 13:53:50|98.16|98.12|98.16|98.1|98.16|98.12|98.16|98.1|12148
1613656440000|2021-02-18 13:54:00|98.14|98.08|98.08|97.98|98.14|98.08|98.08|97.96|17292
1613656450000|2021-02-18 13:54:10||97.96||97.98||97.98||97.96|508
1613656460000|2021-02-18 13:54:20||97.96||97.98||97.98||97.96|3
1613656470000|2021-02-18 13:54:30|98.06|97.96|98.02|97.96|98.06|97.96|98.02|97.96|1592
1613656480000|2021-02-18 13:54:40|98.04|97.98|98.02|97.98|98.04|98.02|98.02|97.98|18166
1613656490000|2021-02-18 13:54:50|98.04|98|98.02|97.96|98.04|98|98.02|97.96|4545
1613656500000|2021-02-18 13:55:00|98|97.94|97.96|97.9|98.02|97.94|97.96|97.9|11509
1613656510000|2021-02-18 13:55:10|||||||||13775
1613656520000|2021-02-18 13:55:20|97.98|97.92|97.96|97.9|97.98|97.92|97.96|97.9|24984
1613656530000|2021-02-18 13:55:30|97.98|97.92|97.98|97.9|97.98|97.92|97.98|97.9|8861
1613656540000|2021-02-18 13:55:40||97.92||97.92||97.92||97.92|5000
1613656550000|2021-02-18 13:55:50|97.94|97.9|97.94|97.86|97.94|97.9|97.94|97.86|15860
1613656560000|2021-02-18 13:56:00|97.92|97.84|97.88|97.8|98|97.9|97.88|97.8|10408
1613656570000|2021-02-18 13:56:10||97.82||97.82||97.82||97.82|8228
1613656580000|2021-02-18 13:56:20||97.8||97.8||97.8||97.8|1634
1613656590000|2021-02-18 13:56:30|97.9|97.82|97.9|97.82|97.9|97.84|97.88|97.82|6321
1613656600000|2021-02-18 13:56:40|97.88|97.8|97.84|97.74|97.88|97.8|97.76|97.74|8315
1613656610000|2021-02-18 13:56:50|97.8|97.72|97.78|97.7|97.8|97.72|97.78|97.7|6568
1613656620000|2021-02-18 13:57:00||97.72||97.7||97.72||97.7|25847
1613656630000|2021-02-18 13:57:10||97.72||97.72||97.72||97.72|2034
1613656640000|2021-02-18 13:57:20|97.8|97.74|97.78|97.72|97.82|97.76|97.76|97.72|26991
1613656650000|2021-02-18 13:57:30|97.76|97.7|97.78|97.7|97.78|97.7|97.76|97.7|27439
1613656660000|2021-02-18 13:57:40||97.72||97.72||97.72||97.72|19281
1613656670000|2021-02-18 13:57:50||97.74||97.72||97.74||97.7|2709
1613656680000|2021-02-18 13:58:00|||||||||5140
1613656690000|2021-02-18 13:58:10|97.8|97.74|97.86|97.78|97.88|97.78|97.8|97.74|10099
1613656700000|2021-02-18 13:58:20|97.88||97.88||97.88||97.88||3670
1613656710000|2021-02-18 13:58:30||97.8||97.8||97.8||97.8|10247
1613656720000|2021-02-18 13:58:40|97.9|97.84|97.9|97.84|97.9|97.84|97.9|97.8|1192
1613656730000|2021-02-18 13:58:50|97.88|97.82|97.88|97.8|97.88|97.82|97.88|97.8|0
1613656740000|2021-02-18 13:59:00|97.86|97.78|97.86|97.78|97.86|97.78|97.86|97.76|5310
1613656750000|2021-02-18 13:59:10|97.84|97.76|97.82|97.72|97.84|97.76|97.82|97.72|100
1613656770000|2021-02-18 13:59:30|||||||||38
1613656790000|2021-02-18 13:59:50|97.84|97.74|97.84|97.74|97.86|97.78|97.84|97.74|41063
1613656800000|2021-02-18 14:00:00|97.82|97.76|97.82|97.72|97.82|97.76|97.82|97.72|20164
1613656810000|2021-02-18 14:00:10|||||||||4591
1613656830000|2021-02-18 14:00:30|||||||||7500
1613656840000|2021-02-18 14:00:40|97.78|97.7|97.78|97.7|97.78|97.7|97.78|97.7|1005
1613656850000|2021-02-18 14:00:50|97.8|97.72|97.78|97.7|97.8|97.72|97.78|97.7|521
1613656860000|2021-02-18 14:01:00|97.74|97.68|97.68|97.62|97.78|97.68|97.66|97.6|53602
1613656870000|2021-02-18 14:01:10|97.7|97.64|97.84|97.74|97.86|97.76|97.7|97.62|25758
1613656880000|2021-02-18 14:01:20|97.78||97.84||97.84||97.78||27831
1613656890000|2021-02-18 14:01:30|||||||||11236
1613656900000|2021-02-18 14:01:40|97.86|97.76|97.86|97.8|97.86|97.8|97.86|97.76|6697
1613656910000|2021-02-18 14:01:50|97.84|97.82|97.88|97.82|97.88|97.82|97.84|97.82|10793
1613656920000|2021-02-18 14:02:00|97.92|97.84|97.94|97.88|97.96|97.88|97.92|97.84|6963
1613656930000|2021-02-18 14:02:10|98|97.9|98|97.92|98|97.92|98|97.9|2660
1613656940000|2021-02-18 14:02:20|98.02|97.96|98.06|97.96|98.06|97.96|98.02|97.96|12093
1613656950000|2021-02-18 14:02:30|||||||||5
1613656960000|2021-02-18 14:02:40|98.02|97.94|98|97.92|98.02|97.94|98|97.9|20273
1613656970000|2021-02-18 14:02:50|97.98|97.9|97.94|97.88|97.98|97.9|97.94|97.88|3947
1613656980000|2021-02-18 14:03:00|97.92|97.84|97.88|97.76|97.92|97.84|97.88|97.76|2746
1613656990000|2021-02-18 14:03:10|97.86|97.74|97.86|97.76|97.86|97.76|97.86|97.74|10
1613657000000|2021-02-18 14:03:20|||||||||868
1613657010000|2021-02-18 14:03:30|97.82|97.74|97.86|97.8|97.92|97.82|97.82|97.72|16088
1613657020000|2021-02-18 14:03:40|97.9|97.82|97.88|97.84|97.94|97.84|97.86|97.82|10151
1613657030000|2021-02-18 14:03:50|97.92||97.94||97.94||97.88||14
1613657040000|2021-02-18 14:04:00|97.98|97.86|98.02|97.92|98.02|97.92|97.98|97.86|6130
1613657060000|2021-02-18 14:04:20||97.96||97.98||97.98||97.96|1021
1613657070000|2021-02-18 14:04:30|98.06|97.96|98.12|98.04|98.14|98.06|98.02|97.96|12308
1613657080000|2021-02-18 14:04:40|98.08|98.02|98.04|97.96|98.08|98.02|98|97.96|9515
1613657090000|2021-02-18 14:04:50||97.98||97.96||97.98||97.96|31
1613657100000|2021-02-18 14:05:00|98.06|97.98|97.96|97.92|98.08|98.02|97.96|97.92|34480
1613657110000|2021-02-18 14:05:10|97.98|97.94|97.94|97.9|98.02|97.94|97.94|97.9|12998
1613657120000|2021-02-18 14:05:20|97.92|97.88|97.94|97.88|97.94|97.88|97.92|97.88|7234
1613657130000|2021-02-18 14:05:30|97.92|97.86|97.86|97.8|97.92|97.86|97.86|97.8|4650
1613657140000|2021-02-18 14:05:40||97.82||97.8||97.82||97.8|20299
1613657150000|2021-02-18 14:05:50|97.88|97.82|97.96|97.88|97.98|97.88|97.88|97.82|27359
1613657160000|2021-02-18 14:06:00|97.94|97.92|97.88|97.8|97.94|97.92|97.88|97.78|10515
1613657170000|2021-02-18 14:06:10|97.92|97.82|97.92|97.82|97.92|97.82|97.88|97.8|2500
1613657180000|2021-02-18 14:06:20||97.84||97.86||97.86||97.84|0
1613657200000|2021-02-18 14:06:40|||||||||11405
1613657210000|2021-02-18 14:06:50|97.94|97.88|97.96|97.9|97.96|97.9|97.92|97.86|15875
1613657220000|2021-02-18 14:07:00|97.98|97.88|97.9|97.86|97.98|97.88|97.9|97.86|1051
1613657230000|2021-02-18 14:07:10|97.94|97.88|98.02|97.96|98.08|97.96|97.94|97.88|50448
1613657240000|2021-02-18 14:07:20|98.06|97.94|97.9|97.84|98.06|97.96|97.9|97.84|76294
1613657250000|2021-02-18 14:07:30|97.86|97.82|97.82|97.74|97.9|97.86|97.82|97.74|59770
1613657260000|2021-02-18 14:07:40|97.84|97.72|97.74|97.7|97.84|97.72|97.7|97.68|55179
1613657270000|2021-02-18 14:07:50|||||||||1004
1613657280000|2021-02-18 14:08:00|97.76|97.72|97.94|97.84|97.98|97.86|97.76|97.72|61419
1613657300000|2021-02-18 14:08:20|97.9|97.82|97.82|97.74|97.9|97.82|97.82|97.72|38816
1613657310000|2021-02-18 14:08:30|97.84|97.78|97.86|97.76|97.88|97.78|97.78|97.68|56224
1613657320000|2021-02-18 14:08:40|97.84|97.8|97.84|97.8|97.84|97.8|97.84|97.8|1010
1613657330000|2021-02-18 14:08:50||97.76||97.76||97.76||97.76|3158
1613657340000|2021-02-18 14:09:00|97.82|97.74|97.8|97.7|97.84|97.76|97.8|97.68|3849
1613657360000|2021-02-18 14:09:20|97.82|97.72|97.8|97.72|97.86|97.76|97.8|97.72|3052
1613657370000|2021-02-18 14:09:30|97.78|97.7|97.78|97.7|97.78|97.7|97.78|97.7|10170
1613657380000|2021-02-18 14:09:40|||||||||5464
1613657390000|2021-02-18 14:09:50||97.72||97.7||97.72||97.7|202
1613657400000|2021-02-18 14:10:00|97.76|97.68|97.68|97.62|97.76|97.68|97.68|97.6|20426
1613657410000|2021-02-18 14:10:10|97.72|97.64|97.76|97.7|97.78|97.7|97.72|97.64|7113
1613657420000|2021-02-18 14:10:20||97.68||97.68||97.68||97.68|20089
1613657430000|2021-02-18 14:10:30|||||||||793
1613657440000|2021-02-18 14:10:40|97.78|97.7|97.84|97.74|97.84|97.74|97.78|97.7|2405
1613657450000|2021-02-18 14:10:50|97.82|97.72|97.78|97.7|97.82|97.72|97.78|97.68|5478
1613657460000|2021-02-18 14:11:00|97.8|97.68|97.78|97.7|97.82|97.7|97.78|97.68|398
1613657480000|2021-02-18 14:11:20|97.76|97.72|97.78|97.72|97.78|97.72|97.76|97.72|100
1613657490000|2021-02-18 14:11:30|97.76|97.7|97.76|97.7|97.76|97.7|97.76|97.7|805
1613657510000|2021-02-18 14:11:50|97.74|97.72|97.74|97.68|97.76|97.72|97.74|97.66|14090
1613657520000|2021-02-18 14:12:00|97.76|97.7|97.78|97.68|97.82|97.74|97.76|97.68|18934
1613657530000|2021-02-18 14:12:10||97.7||97.7||97.7||97.7|2688
1613657550000|2021-02-18 14:12:30|97.8|97.72|97.8|97.7|97.86|97.76|97.8|97.7|52501
1613657560000|2021-02-18 14:12:40|||||||||3270
1613657570000|2021-02-18 14:12:50|97.82|97.8|97.8|97.68|97.82|97.8|97.8|97.68|9738
1613657580000|2021-02-18 14:13:00|97.76|97.7|97.76|97.68|97.82|97.74|97.76|97.68|5867
1613657590000|2021-02-18 14:13:10|97.74|97.66|97.74|97.62|97.76|97.66|97.7|97.62|1138
1613657600000|2021-02-18 14:13:20|97.7|97.6|97.7|97.62|97.74|97.62|97.7|97.6|8248
1613657610000|2021-02-18 14:13:30|97.72||97.74||97.74||97.72||4062
1613657620000|2021-02-18 14:13:40||97.64||97.68||97.68||97.64|450
1613657630000|2021-02-18 14:13:50|97.78|97.7|97.76|97.68|97.84|97.74|97.74|97.66|56129
1613657640000|2021-02-18 14:14:00|97.74|97.66|97.74|97.68|97.74|97.68|97.74|97.62|0
1613657650000|2021-02-18 14:14:10||97.64||97.64||97.64||97.64|1664
1613657660000|2021-02-18 14:14:20|97.72|97.62|97.72|97.62|97.72|97.62|97.72|97.62|12998
1613657680000|2021-02-18 14:14:40|97.74|97.64|97.84|97.74|97.86|97.74|97.74|97.64|64175
1613657690000|2021-02-18 14:14:50|||||||||613
1613657700000|2021-02-18 14:15:00|97.8||97.8||97.8||97.8||572
1613657710000|2021-02-18 14:15:10|97.86|97.76|97.88|97.8|97.88|97.8|97.86|97.76|726
1613657720000|2021-02-18 14:15:20|||||||||7615
1613657730000|2021-02-18 14:15:30|||||||||5069
1613657760000|2021-02-18 14:16:00|97.84|97.78|97.96|97.86|97.96|97.86|97.8|97.74|58141
1613657790000|2021-02-18 14:16:30|98.02|97.88|98.02|97.92|98.02|97.92|98.02|97.88|64
1613657800000|2021-02-18 14:16:40||97.9||97.88||97.9||97.88|0
1613657810000|2021-02-18 14:16:50||97.9||97.9||97.9||97.9|15
1613657820000|2021-02-18 14:17:00|98|97.88|97.84|97.74|98|97.88|97.84|97.74|3815
1613657840000|2021-02-18 14:17:20||97.76||97.76||97.76||97.76|1451
1613657850000|2021-02-18 14:17:30|||||||||10000
1613657860000|2021-02-18 14:17:40|97.82|97.74|97.84|97.76|97.86|97.82|97.82|97.74|1821
1613657880000|2021-02-18 14:18:00|97.82||97.82||97.82||97.82||20
1613657890000|2021-02-18 14:18:10|||||||||3005
1613657900000|2021-02-18 14:18:20|||||||||4043
1613657910000|2021-02-18 14:18:30|||||||||27126
1613657930000|2021-02-18 14:18:50|97.8|97.74|97.8|97.7|97.8|97.74|97.8|97.7|2542
1613657950000|2021-02-18 14:19:10|97.78|97.68|97.74|97.62|97.8|97.7|97.74|97.62|7174
1613657990000|2021-02-18 14:19:50|97.78|97.64|97.74|97.7|97.8|97.7|97.74|97.64|17520
1613658000000|2021-02-18 14:20:00||97.68||97.68||97.68||97.68|25487
1613658010000|2021-02-18 14:20:10||97.66||97.64||97.66||97.64|0
1613658020000|2021-02-18 14:20:20|97.72|97.62|97.72|97.62|97.72|97.62|97.72|97.62|20
1613658060000|2021-02-18 14:21:00||97.64||97.68||97.68||97.64|3
1613658070000|2021-02-18 14:21:10|97.7|97.66|97.66|97.6|97.7|97.68|97.66|97.6|2890
1613658080000|2021-02-18 14:21:20|97.64|97.58|97.64|97.58|97.66|97.58|97.64|97.58|10368
1613658090000|2021-02-18 14:21:30|97.66|97.6|97.72|97.68|97.72|97.68|97.64|97.6|6610
1613658100000|2021-02-18 14:21:40|97.74|97.7|97.78|97.72|97.78|97.72|97.74|97.68|3707
1613658120000|2021-02-18 14:22:00|97.76|97.7|97.72|97.68|97.76|97.7|97.72|97.68|14115
1613658130000|2021-02-18 14:22:10|97.76|97.7|97.78|97.7|97.78|97.72|97.72|97.7|4349
1613658140000|2021-02-18 14:22:20||97.72||97.72||97.72||97.72|52400
1613658150000|2021-02-18 14:22:30|97.82|97.7|97.84|97.78|97.84|97.78|97.8|97.7|1906
1613658160000|2021-02-18 14:22:40|97.82|97.8|97.82|97.76|97.82|97.8|97.82|97.76|2000
1613658170000|2021-02-18 14:22:50|97.84|97.84|97.82|97.76|97.88|97.84|97.82|97.76|58226
1613658180000|2021-02-18 14:23:00||97.78||97.76||97.78||97.76|5198
1613658190000|2021-02-18 14:23:10|97.84|97.78|97.84|97.76|97.84|97.8|97.84|97.76|11447
1613658200000|2021-02-18 14:23:20|97.86|97.8|97.88|97.78|97.88|97.82|97.86|97.78|4036
1613658210000|2021-02-18 14:23:30|||||||||807
1613658220000|2021-02-18 14:23:40|97.9|97.8|97.96|97.9|97.96|97.92|97.88|97.8|41561
1613658230000|2021-02-18 14:23:50||97.88||97.9||97.9||97.88|0
1613658240000|2021-02-18 14:24:00|97.94|97.88|97.92|97.8|97.94|97.88|97.92|97.78|10247
1613658250000|2021-02-18 14:24:10|||||||||153
1613658260000|2021-02-18 14:24:20|97.88|97.78|97.88|97.84|97.88|97.84|97.88|97.78|104
1613658270000|2021-02-18 14:24:30|97.86|97.8|97.86|97.8|97.86|97.8|97.86|97.8|1588
1613658280000|2021-02-18 14:24:40|97.88|97.84|97.9|97.8|97.9|97.84|97.88|97.8|2872
1613658290000|2021-02-18 14:24:50|97.88|97.82|97.9|97.8|97.9|97.84|97.88|97.8|4000
1613658300000|2021-02-18 14:25:00|97.92|97.82|98.06|97.96|98.08|97.96|97.92|97.82|7975
1613658310000|2021-02-18 14:25:10|98.04|98.06|98.1|97.98|98.12|98.06|98.04|97.96|18574
1613658320000|2021-02-18 14:25:20|98.08||98.08||98.1||98.08||1520
1613658330000|2021-02-18 14:25:30|||||||||497
1613658340000|2021-02-18 14:25:40||98.02||98.02||98.02||98.02|50959
1613658350000|2021-02-18 14:25:50|98.1|98.1|98.12|98.1|98.16|98.1|98.1|98.02|5509
1613658360000|2021-02-18 14:26:00||98.08||98.1||98.1||98.06|30986
1613658370000|2021-02-18 14:26:10|98.16|98.12|98.22|98.14|98.22|98.14|98.14|98.1|14103
1613658380000|2021-02-18 14:26:20|98.2|98.12|98.18|98.1|98.2|98.12|98.16|98.1|24364
1613658390000|2021-02-18 14:26:30|98.16||98.14||98.16||98.14||2344
1613658400000|2021-02-18 14:26:40|98.16|98.12|98.16|98.1|98.16|98.12|98.16|98.1|222
1613658410000|2021-02-18 14:26:50|||||||||2091
1613658420000|2021-02-18 14:27:00|98.14|98.08|98.2|98.12|98.2|98.12|98.14|98.08|9996
1613658430000|2021-02-18 14:27:10|98.22|98.14|98.3|98.22|98.3|98.24|98.22|98.14|13234
1613658450000|2021-02-18 14:27:30|||||||||23503
1613658460000|2021-02-18 14:27:40||98.24||98.24||98.24||98.24|1884
1613658480000|2021-02-18 14:28:00|||||||||1030
1613658490000|2021-02-18 14:28:10|98.32|98.34|98.3|98.24|98.4|98.34|98.3|98.24|46377
1613658500000|2021-02-18 14:28:20|98.32|98.26|98.32|98.26|98.32|98.26|98.32|98.24|2500
1613658510000|2021-02-18 14:28:30|||||||||1004
1613658520000|2021-02-18 14:28:40||98.24||98.26||98.26||98.24|4336
1613658530000|2021-02-18 14:28:50|||||||||5049
1613658540000|2021-02-18 14:29:00|98.3|98.24|98.28|98.24|98.32|98.24|98.28|98.24|28539
1613658560000|2021-02-18 14:29:20|98.26|98.22|98.26|98.2|98.3|98.22|98.26|98.18|2883
1613658570000|2021-02-18 14:29:30|98.22|98.18|98.22|98.14|98.22|98.18|98.22|98.14|10374
1613658600000|2021-02-18 14:30:00|98.18||98.18||98.18||98.18||2673
1613658610000|2021-02-18 14:30:10|98.2|98.16|98.16|98.1|98.2|98.16|98.16|98.1|6095
1613658620000|2021-02-18 14:30:20|98.14|98.06|98.1|98.02|98.14|98.06|98.1|98.02|1028
1613658630000|2021-02-18 14:30:30|98.08|98|98.08|98.02|98.08|98.02|98.08|97.96|354
1613658640000|2021-02-18 14:30:40|98.1|98.04|98.1|98.02|98.12|98.08|98.08|98.02|7002
1613658650000|2021-02-18 14:30:50|98.08|98|98.02|97.94|98.08|98|98.02|97.94|3463
1613658660000|2021-02-18 14:31:00|98|97.96|97.98|97.92|98|97.96|97.98|97.9|100
1613658670000|2021-02-18 14:31:10|97.96|97.9|97.88|97.8|97.96|97.9|97.88|97.8|6994
1613658680000|2021-02-18 14:31:20|97.84|97.78|97.84|97.76|97.88|97.78|97.8|97.72|8077
1613658690000|2021-02-18 14:31:30|97.8|97.78|97.76|97.7|97.84|97.78|97.76|97.7|12119
1613658700000|2021-02-18 14:31:40|97.74|97.66|97.74|97.66|97.84|97.72|97.7|97.62|66678
1613658710000|2021-02-18 14:31:50|97.78|97.64|97.76|97.64|97.84|97.72|97.68|97.6|48485
1613658730000|2021-02-18 14:32:10||97.66||97.64||97.66||97.64|855
1613658740000|2021-02-18 14:32:20|97.74|97.62|97.64|97.6|97.74|97.62|97.64|97.6|5268
1613658750000|2021-02-18 14:32:30|97.68|97.62|97.76|97.68|97.76|97.7|97.68|97.62|12592
1613658770000|2021-02-18 14:32:50|97.8|97.7|97.78|97.74|97.8|97.74|97.78|97.7|19029
1613658780000|2021-02-18 14:33:00|97.76|97.72|97.74|97.66|97.76|97.72|97.74|97.66|2650
1613658790000|2021-02-18 14:33:10|97.72|97.64|97.64|97.56|97.72|97.64|97.64|97.54|1458
1613658800000|2021-02-18 14:33:20|97.6|97.54|97.6|97.54|97.6|97.54|97.6|97.54|2078
1613658810000|2021-02-18 14:33:30|97.58|97.56|97.64|97.58|97.64|97.58|97.58|97.54|11377
1613658820000|2021-02-18 14:33:40|97.66|97.62|97.76|97.68|97.76|97.68|97.66|97.62|12254
1613658830000|2021-02-18 14:33:50|97.72|97.66|97.76|97.64|97.76|97.66|97.72|97.62|1834
1613658840000|2021-02-18 14:34:00|97.72|97.66|97.7|97.62|97.76|97.66|97.68|97.62|7130
1613658850000|2021-02-18 14:34:10|97.68|97.64|97.66|97.62|97.68|97.64|97.66|97.6|17102
1613658860000|2021-02-18 14:34:20|97.64|97.6|97.58|97.54|97.66|97.6|97.58|97.54|32137
1613658870000|2021-02-18 14:34:30|97.6|97.56|97.58|97.54|97.62|97.58|97.58|97.54|11468
1613658890000|2021-02-18 14:34:50|97.6|97.56|97.66|97.56|97.72|97.62|97.6|97.56|21971
1613658900000|2021-02-18 14:35:00|97.62|97.54|97.58|97.54|97.62|97.56|97.58|97.54|1608
1613658910000|2021-02-18 14:35:10|97.6|97.56|97.62|97.58|97.62|97.58|97.6|97.56|104144
1613658920000|2021-02-18 14:35:20|97.66|97.64|97.76|97.68|97.76|97.68|97.66|97.58|7091
1613658930000|2021-02-18 14:35:30|97.78|97.72|97.78|97.7|97.88|97.8|97.74|97.68|17785
1613658940000|2021-02-18 14:35:40|97.74|97.68|97.74|97.66|97.74|97.7|97.74|97.66|3574
1613658950000|2021-02-18 14:35:50|97.78|97.68|97.76|97.7|97.84|97.78|97.74|97.66|18872
1613658960000|2021-02-18 14:36:00|97.74|97.68|97.78|97.68|97.8|97.78|97.74|97.66|48219
1613658970000|2021-02-18 14:36:10|97.76|97.7|97.84|97.74|97.84|97.74|97.76|97.68|5431
1613658980000|2021-02-18 14:36:20|||||||||4349
1613659000000|2021-02-18 14:36:40|97.86|97.78|98.04|97.94|98.08|97.94|97.86|97.78|14670
1613659010000|2021-02-18 14:36:50|98.06|97.96|97.94|97.88|98.08|98|97.94|97.86|21911
1613659020000|2021-02-18 14:37:00|97.9|97.84|97.84|97.8|97.9|97.84|97.84|97.78|1975
1613659030000|2021-02-18 14:37:10|97.86|97.82|97.86|97.8|97.9|97.84|97.84|97.8|10772
1613659040000|2021-02-18 14:37:20|||||||||1022
1613659050000|2021-02-18 14:37:30|97.88|97.82|98.02|97.9|98.02|97.9|97.88|97.82|24878
1613659060000|2021-02-18 14:37:40|98|98|98.02|97.94|98.02|98|98|97.9|11610
1613659070000|2021-02-18 14:37:50|98|97.92|97.9|97.82|98.02|97.92|97.9|97.82|8167
1613659080000|2021-02-18 14:38:00|97.88|97.8|97.86|97.76|97.9|97.82|97.86|97.76|273
1613659090000|2021-02-18 14:38:10||97.74||97.76||97.76||97.74|193
1613659100000|2021-02-18 14:38:20|97.82|97.74|97.82|97.76|97.82|97.76|97.82|97.7|1170
1613659110000|2021-02-18 14:38:30|97.76|97.74|97.8|97.74|97.82|97.74|97.76|97.74|5229
1613659120000|2021-02-18 14:38:40|97.78|97.72|97.76|97.72|97.78|97.72|97.76|97.72|14240
1613659130000|2021-02-18 14:38:50|||||||||1073
1613659140000|2021-02-18 14:39:00|97.74|97.68|97.72|97.66|97.74|97.68|97.72|97.66|7432
1613659150000|2021-02-18 14:39:10|||||||||91
1613659160000|2021-02-18 14:39:20|97.7||97.72||97.72||97.7||14742
1613659170000|2021-02-18 14:39:30|97.74|97.68|97.76|97.7|97.76|97.7|97.72|97.68|12521
1613659180000|2021-02-18 14:39:40|97.74|97.68|97.62|97.56|97.74|97.68|97.62|97.54|55107
1613659190000|2021-02-18 14:39:50|97.66|97.58|97.66|97.56|97.7|97.6|97.64|97.56|355
1613659200000|2021-02-18 14:40:00|97.62|97.54|97.52|97.5|97.62|97.54|97.52|97.46|45858
1613659210000|2021-02-18 14:40:10|97.56|97.48|97.52|97.48|97.56|97.5|97.52|97.44|11605
1613659220000|2021-02-18 14:40:20|97.5|97.46|97.5|97.46|97.54|97.46|97.48|97.46|18425
1613659230000|2021-02-18 14:40:30|97.52|97.48|97.4|97.3|97.54|97.48|97.4|97.3|20741
1613659240000|2021-02-18 14:40:40|97.42|97.34|97.4|97.32|97.48|97.34|97.36|97.3|55370
1613659250000|2021-02-18 14:40:50||97.34||97.32||97.34||97.32|579
1613659260000|2021-02-18 14:41:00|97.38|97.3|97.34|97.3|97.38|97.3|97.32|97.3|6956
1613659270000|2021-02-18 14:41:10|97.32|97.32|97.36|97.3|97.38|97.32|97.32|97.3|5426
1613659280000|2021-02-18 14:41:20|97.34|97.26|97.34|97.24|97.34|97.26|97.34|97.22|113
1613659290000|2021-02-18 14:41:30|97.36|97.22|97.38|97.28|97.44|97.32|97.32|97.22|18550
1613659300000|2021-02-18 14:41:40|||||||||377
1613659320000|2021-02-18 14:42:00|97.4|97.32|97.5|97.42|97.52|97.44|97.4|97.32|6487
1613659330000|2021-02-18 14:42:10|97.48|97.4|97.48|97.4|97.48|97.4|97.44|97.4|659
1613659340000|2021-02-18 14:42:20|97.5|97.42|97.56|97.5|97.6|97.54|97.5|97.42|5981
1613659350000|2021-02-18 14:42:30|97.54|97.46|97.54|97.44|97.54|97.46|97.54|97.42|104
1613659360000|2021-02-18 14:42:40|97.52|97.42|97.52|97.4|97.52|97.42|97.48|97.38|44228
1613659370000|2021-02-18 14:42:50|97.54|97.42|97.54|97.46|97.6|97.52|97.52|97.42|27436
1613659380000|2021-02-18 14:43:00|97.56|97.48|97.66|97.6|97.74|97.7|97.54|97.48|80838
1613659390000|2021-02-18 14:43:10|97.62|97.58|97.62|97.54|97.66|97.58|97.62|97.52|133
1613659400000|2021-02-18 14:43:20|97.64|97.58|97.66|97.54|97.68|97.64|97.64|97.54|8914
1613659410000|2021-02-18 14:43:30|97.58|97.52|97.48|97.44|97.58|97.52|97.48|97.44|40076
1613659420000|2021-02-18 14:43:40|97.46|97.42|97.46|97.38|97.48|97.42|97.46|97.38|4794
1613659430000|2021-02-18 14:43:50|97.44|97.4|97.52|97.46|97.52|97.46|97.44|97.36|43914
1613659440000|2021-02-18 14:44:00|97.46|97.44|97.46|97.44|97.52|97.46|97.46|97.44|52230
1613659450000|2021-02-18 14:44:10|97.5|97.46|97.56|97.52|97.56|97.52|97.5|97.44|11204
1613659460000|2021-02-18 14:44:20|97.58|97.54|97.62|97.56|97.62|97.58|97.58|97.54|1621
1613659470000|2021-02-18 14:44:30|||||||||11215
1613659480000|2021-02-18 14:44:40|||||||||5172
1613659490000|2021-02-18 14:44:50|97.58|97.54|97.46|97.4|97.58|97.54|97.46|97.4|5292
1613659500000|2021-02-18 14:45:00|97.44|97.36|97.52|97.44|97.52|97.44|97.42|97.32|41847
1613659510000|2021-02-18 14:45:10|||||||||3
1613659520000|2021-02-18 14:45:20|97.54|97.46|97.6|97.5|97.6|97.5|97.54|97.46|910
1613659530000|2021-02-18 14:45:30|97.56|97.56|97.66|97.56|97.68|97.56|97.56|97.54|3801
1613659540000|2021-02-18 14:45:40|97.64|97.54|97.64|97.52|97.64|97.54|97.64|97.52|501
1613659550000|2021-02-18 14:45:50|97.62|97.56|97.62|97.5|97.62|97.56|97.62|97.5|9499
1613659570000|2021-02-18 14:46:10|97.64|97.52|97.64|97.56|97.64|97.58|97.64|97.52|10397
1613659580000|2021-02-18 14:46:20|97.66||97.62||97.66||97.62||3047
1613659590000|2021-02-18 14:46:30|97.6|97.54|97.58|97.52|97.62|97.56|97.58|97.5|6300
1613659600000|2021-02-18 14:46:40|97.6|97.5|97.58|97.52|97.62|97.58|97.58|97.5|2411
1613659610000|2021-02-18 14:46:50||97.54||97.52||97.54||97.52|23927
1613659620000|2021-02-18 14:47:00|97.62|97.54|97.62|97.52|97.62|97.58|97.62|97.52|1235
1613659630000|2021-02-18 14:47:10|97.58|97.54|97.5|97.44|97.58|97.54|97.5|97.42|12114
1613659640000|2021-02-18 14:47:20|97.54|97.46|97.66|97.56|97.66|97.56|97.52|97.44|5095
1613659650000|2021-02-18 14:47:30|97.64|97.58|97.66|97.56|97.66|97.58|97.64|97.56|2081
1613659660000|2021-02-18 14:47:40||97.58||97.58||97.58||97.58|985
1613659670000|2021-02-18 14:47:50|97.64|97.56|97.64|97.56|97.64|97.56|97.64|97.56|6172
1613659680000|2021-02-18 14:48:00|97.62|97.54|97.6|97.5|97.62|97.54|97.6|97.48|20113
1613659690000|2021-02-18 14:48:10|97.58|97.58|97.56|97.46|97.6|97.58|97.56|97.46|3072
1613659700000|2021-02-18 14:48:20|97.54|97.44|97.48|97.38|97.54|97.44|97.48|97.38|9419
1613659710000|2021-02-18 14:48:30|97.46|97.4|97.5|97.44|97.52|97.44|97.46|97.4|3841
1613659720000|2021-02-18 14:48:40|97.48|97.42|97.48|97.38|97.5|97.46|97.46|97.38|1336
1613659730000|2021-02-18 14:48:50|97.5|97.4|97.48|97.4|97.54|97.5|97.46|97.38|31794
1613659740000|2021-02-18 14:49:00|||||||||1028
1613659750000|2021-02-18 14:49:10|||||||||100
1613659760000|2021-02-18 14:49:20|97.44|97.38|97.36|97.26|97.44|97.38|97.36|97.26|20050
1613659770000|2021-02-18 14:49:30|97.34|97.28|97.3|97.24|97.36|97.28|97.3|97.22|6197
1613659780000|2021-02-18 14:49:40||97.2||97.22||97.22||97.2|5983
1613659790000|2021-02-18 14:49:50|97.28|97.2|97.28|97.2|97.28|97.2|97.28|97.2|210
1613659800000|2021-02-18 14:50:00|97.26|97.22|97.24|97.18|97.26|97.22|97.24|97.18|19154
1613659810000|2021-02-18 14:50:10|97.22|97.14|97.2|97.12|97.22|97.14|97.2|97.1|14325
1613659820000|2021-02-18 14:50:20|97.18|97.1|97.14|97.1|97.2|97.1|97.14|97.1|3381
1613659830000|2021-02-18 14:50:30|97.12|97.12|97.14|97.12|97.14|97.12|97.12|97.12|3045
1613659840000|2021-02-18 14:50:40|97.12|97.1|97.1|97.02|97.12|97.1|97.1|97.02|22639
1613659850000|2021-02-18 14:50:50|97.12|97.04|97.14|97.1|97.14|97.1|97.1|97.04|10425
1613659860000|2021-02-18 14:51:00|97.16|97.12|97.16|97.06|97.2|97.18|97.16|97.06|28524
1613659870000|2021-02-18 14:51:10|97.14|97.08|97.14|97.08|97.16|97.08|97.14|97.08|3571
1613659880000|2021-02-18 14:51:20|97.12|97.16|97.14|97.08|97.18|97.16|97.1|97.08|44615
1613659890000|2021-02-18 14:51:30|97.12|97.06|97.1|97.02|97.12|97.06|97.1|97.02|3731
1613659900000|2021-02-18 14:51:40|97.12|97.04|97.2|97.1|97.2|97.1|97.12|97.04|19436
1613659920000|2021-02-18 14:52:00|97.18|97.14|97.18|97.14|97.2|97.14|97.18|97.14|15613
1613659930000|2021-02-18 14:52:10|97.2|97.16|97.2|97.16|97.2|97.16|97.18|97.16|4489
1613659940000|2021-02-18 14:52:20|97.18|97.18|97.18|97.1|97.2|97.18|97.16|97.08|11670
1613659950000|2021-02-18 14:52:30|97.16|97.08|97.14|97.04|97.16|97.08|97.14|97.04|5500
1613659960000|2021-02-18 14:52:40|97.12|97.1|97.14|97.04|97.14|97.1|97.1|97.04|24867
1613659970000|2021-02-18 14:52:50|97.12||97.12||97.14||97.12||25
1613659980000|2021-02-18 14:53:00|||||||||617
1613659990000|2021-02-18 14:53:10|97.14|97.06|97.16|97.1|97.2|97.1|97.12|97.06|29720
1613660000000|2021-02-18 14:53:20|97.18||97.16||97.18||97.16||9455
1613660010000|2021-02-18 14:53:30|97.18|97.12|97.2|97.1|97.22|97.16|97.18|97.1|29405
1613660020000|2021-02-18 14:53:40|97.22|97.12|97.32|97.28|97.32|97.28|97.22|97.12|2072
1613660030000|2021-02-18 14:53:50|97.36|97.3|97.3|97.22|97.4|97.34|97.3|97.2|71328
1613660040000|2021-02-18 14:54:00|97.28|97.26|97.28|97.2|97.3|97.26|97.28|97.2|5034
1613660050000|2021-02-18 14:54:10|97.3|97.24|97.28|97.22|97.3|97.24|97.28|97.2|2070
1613660060000|2021-02-18 14:54:20||97.2||97.22||97.22||97.2|8257
1613660070000|2021-02-18 14:54:30|97.26|97.2|97.26|97.18|97.26|97.2|97.26|97.18|300
1613660080000|2021-02-18 14:54:40|||||||||36847
1613660100000|2021-02-18 14:55:00|97.24|97.2|97.26|97.2|97.26|97.2|97.24|97.2|5519
1613660110000|2021-02-18 14:55:10|97.24|97.16|97.22|97.12|97.24|97.16|97.22|97.1|58
1613660120000|2021-02-18 14:55:20|97.24|97.14|97.26|97.16|97.26|97.16|97.22|97.14|6322
1613660130000|2021-02-18 14:55:30|97.28|97.2|97.3|97.22|97.3|97.22|97.24|97.2|8012
1613660140000|2021-02-18 14:55:40|97.28|97.24|97.28|97.24|97.3|97.24|97.28|97.24|1095
1613660150000|2021-02-18 14:55:50|97.3|97.28|97.36|97.28|97.36|97.28|97.3|97.28|5818
1613660160000|2021-02-18 14:56:00|97.34|97.24|97.34|97.24|97.34|97.3|97.3|97.24|57851
1613660180000|2021-02-18 14:56:20|97.32|97.28|97.48|97.4|97.52|97.4|97.32|97.28|9506
1613660190000|2021-02-18 14:56:30|||||||||10204
1613660200000|2021-02-18 14:56:40||97.42||97.42||97.42||97.42|98
1613660210000|2021-02-18 14:56:50|97.46|97.4|97.46|97.4|97.48|97.4|97.44|97.38|2698
1613660220000|2021-02-18 14:57:00|97.44|97.38|97.48|97.42|97.48|97.46|97.44|97.36|10206
1613660230000|2021-02-18 14:57:10|97.5|97.44|97.6|97.52|97.6|97.52|97.5|97.44|14834
1613660240000|2021-02-18 14:57:20|97.58|97.54|97.62|97.52|97.62|97.54|97.58|97.52|9085
1613660250000|2021-02-18 14:57:30|97.6||97.62||97.62||97.6||1024
1613660260000|2021-02-18 14:57:40||97.54||97.54||97.54||97.54|8662
1613660270000|2021-02-18 14:57:50|97.6|97.52|97.54|97.46|97.6|97.52|97.54|97.46|28348
1613660280000|2021-02-18 14:58:00|97.52|97.44|97.5|97.42|97.54|97.46|97.5|97.4|13828
1613660290000|2021-02-18 14:58:10|97.52|97.46|97.54|97.48|97.54|97.5|97.52|97.46|10518
1613660300000|2021-02-18 14:58:20|97.58|97.52|97.64|97.54|97.66|97.6|97.58|97.5|15308
1613660310000|2021-02-18 14:58:30||97.52||97.54||97.54||97.52|1619
1613660320000|2021-02-18 14:58:40||97.52||97.52||97.52||97.52|5839
1613660330000|2021-02-18 14:58:50||97.54||97.54||97.54||97.54|10091
1613660340000|2021-02-18 14:59:00|97.62|97.52|97.62|97.52|97.62|97.52|97.62|97.52|2160
1613660350000|2021-02-18 14:59:10|97.58|97.5|97.58|97.54|97.62|97.54|97.58|97.5|101
1613660360000|2021-02-18 14:59:20|97.56|97.52|97.54|97.48|97.56|97.52|97.54|97.48|29637
1613660370000|2021-02-18 14:59:30||97.5||97.5||97.5||97.5|8150
1613660380000|2021-02-18 14:59:40||97.48||97.5||97.5||97.48|1969
1613660390000|2021-02-18 14:59:50|97.52|97.48|97.46|97.38|97.54|97.48|97.46|97.38|8509
1613660400000|2021-02-18 15:00:00|97.44|97.4|97.44|97.4|97.46|97.4|97.44|97.38|1518
1613660410000|2021-02-18 15:00:10|97.42|97.38|97.36|97.3|97.42|97.38|97.36|97.26|2291
1613660420000|2021-02-18 15:00:20|||||||||1000
1613660430000|2021-02-18 15:00:30|||||||||33
1613660440000|2021-02-18 15:00:40|||||||||500
1613660450000|2021-02-18 15:00:50|97.4|97.32|97.44|97.38|97.44|97.38|97.36|97.32|19846
1613660460000|2021-02-18 15:01:00|97.46|97.4|97.52|97.44|97.52|97.44|97.46|97.4|3661
1613660470000|2021-02-18 15:01:10|97.54|97.46|97.56|97.46|97.58|97.46|97.54|97.46|0
1613660480000|2021-02-18 15:01:20||97.5||97.5||97.5||97.5|1052
1613660490000|2021-02-18 15:01:30|97.54|97.48|97.48|97.4|97.56|97.48|97.48|97.4|21140
1613660500000|2021-02-18 15:01:40|97.5|97.44|97.5|97.44|97.5|97.46|97.46|97.4|8120
1613660510000|2021-02-18 15:01:50||97.4||97.4||97.4||97.4|3105
1613660520000|2021-02-18 15:02:00|97.48|97.38|97.46|97.38|97.48|97.38|97.46|97.34|50
1613660530000|2021-02-18 15:02:10|97.44|97.36|97.44|97.34|97.44|97.36|97.44|97.32|2500
1613660540000|2021-02-18 15:02:20|97.42|97.38|97.42|97.34|97.42|97.38|97.42|97.34|20783
1613660560000|2021-02-18 15:02:40|97.44|97.38|97.44|97.38|97.44|97.4|97.44|97.38|8036
1613660570000|2021-02-18 15:02:50|97.42|97.34|97.42|97.34|97.44|97.34|97.42|97.34|56
1613660580000|2021-02-18 15:03:00|||||||||1026
1613660600000|2021-02-18 15:03:20|97.4|97.38|97.4|97.36|97.4|97.38|97.4|97.34|2544
1613660610000|2021-02-18 15:03:30|97.42|97.38|97.44|97.38|97.44|97.4|97.42|97.38|17989
1613660620000|2021-02-18 15:03:40||97.4||97.4||97.4||97.4|135
1613660630000|2021-02-18 15:03:50||97.38||97.4||97.4||97.38|0
1613660640000|2021-02-18 15:04:00||97.38||97.38||97.38||97.38|7766
1613660650000|2021-02-18 15:04:10|97.42|97.4|97.44|97.38|97.44|97.4|97.4|97.38|6010
1613660660000|2021-02-18 15:04:20|97.42|97.36|97.42|97.34|97.44|97.36|97.42|97.34|36622
1613660680000|2021-02-18 15:04:40|97.44|97.44|97.36|97.28|97.5|97.44|97.36|97.28|87868
1613660690000|2021-02-18 15:04:50||97.3||97.26||97.3||97.26|20518
1613660700000|2021-02-18 15:05:00|97.32|97.22|97.26|97.2|97.36|97.3|97.26|97.2|34972
1613660710000|2021-02-18 15:05:10|97.3|97.26|97.26|97.2|97.3|97.26|97.26|97.2|48149
1613660720000|2021-02-18 15:05:20|97.28|97.24|97.26|97.2|97.28|97.24|97.24|97.2|4862
1613660730000|2021-02-18 15:05:30|97.22|97.18|97.16|97.08|97.22|97.18|97.14|97.08|64721
1613660740000|2021-02-18 15:05:40|97.18|97.16|97.18|97.1|97.22|97.16|97.08|97.04|39038
1613660750000|2021-02-18 15:05:50|97.22|97.14|97.22|97.14|97.24|97.14|97.22|97.12|22336
1613660760000|2021-02-18 15:06:00|97.24|97.16|97.3|97.22|97.32|97.22|97.22|97.14|31336
1613660770000|2021-02-18 15:06:10|97.32|97.26|97.3|97.26|97.34|97.26|97.3|97.22|9338
1613660780000|2021-02-18 15:06:20|||||||||6500
1613660790000|2021-02-18 15:06:30|97.28|97.24|97.34|97.24|97.34|97.24|97.28|97.22|21881
1613660800000|2021-02-18 15:06:40|||||||||1510
1613660810000|2021-02-18 15:06:50|||||||||533
1613660820000|2021-02-18 15:07:00|97.36|97.26|97.4|97.34|97.42|97.34|97.36|97.26|27071
1613660830000|2021-02-18 15:07:10|||||||||58
1613660840000|2021-02-18 15:07:20||97.36||97.34||97.36||97.34|14464
1613660850000|2021-02-18 15:07:30|97.38|97.3|97.24|97.18|97.38|97.3|97.24|97.18|14868
1613660860000|2021-02-18 15:07:40|97.28|97.2|97.26|97.2|97.28|97.2|97.24|97.2|10049
1613660870000|2021-02-18 15:07:50|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|1114
1613660880000|2021-02-18 15:08:00|97.24|97.2|97.28|97.2|97.28|97.22|97.24|97.2|12542
1613660890000|2021-02-18 15:08:10||97.22||97.22||97.22||97.2|15353
1613660900000|2021-02-18 15:08:20|||||||||5101
1613660910000|2021-02-18 15:08:30|97.26||97.28||97.28||97.26||5851
1613660920000|2021-02-18 15:08:40|97.26|97.2|97.24|97.16|97.26|97.2|97.2|97.16|52814
1613660930000|2021-02-18 15:08:50|97.22|97.14|97.2|97.14|97.22|97.16|97.2|97.14|8308
1613660940000|2021-02-18 15:09:00|97.18|97.12|97.16|97.1|97.2|97.14|97.16|97.1|26398
1613660950000|2021-02-18 15:09:10|97.18|97.12|97.2|97.14|97.2|97.14|97.16|97.1|281
1613660960000|2021-02-18 15:09:20|97.16||97.16||97.16||97.16||817
1613660970000|2021-02-18 15:09:30|97.2||97.16||97.2||97.16||1138
1613660980000|2021-02-18 15:09:40|97.2|97.16|97.22|97.14|97.24|97.16|97.16|97.14|12648
1613660990000|2021-02-18 15:09:50|97.24|97.16|97.26|97.22|97.28|97.22|97.22|97.14|38640
1613661000000|2021-02-18 15:10:00|97.28|97.26|97.26|97.16|97.3|97.26|97.24|97.14|22479
1613661010000|2021-02-18 15:10:10|97.24|97.18|97.18|97.14|97.28|97.2|97.16|97.14|23788
1613661030000|2021-02-18 15:10:30|97.2|97.18|97.28|97.18|97.32|97.22|97.18|97.14|22498
1613661040000|2021-02-18 15:10:40|97.3|97.22|97.28|97.18|97.34|97.24|97.22|97.18|36707
1613661050000|2021-02-18 15:10:50|97.24|97.22|97.3|97.2|97.36|97.24|97.24|97.18|12755
1613661060000|2021-02-18 15:11:00||97.22||97.22||97.22||97.22|5370
1613661070000|2021-02-18 15:11:10|||||||||29065
1613661080000|2021-02-18 15:11:20|||||||||5862
1613661090000|2021-02-18 15:11:30||97.24||97.24||97.24||97.24|551
1613661120000|2021-02-18 15:12:00|97.28|97.22|97.24|97.18|97.28|97.22|97.24|97.18|7232
1613661130000|2021-02-18 15:12:10|97.22|97.16|97.16|97.1|97.22|97.18|97.16|97.1|27221
1613661140000|2021-02-18 15:12:20|97.14|97.08|97.16|97.08|97.16|97.08|97.14|97.08|8186
1613661160000|2021-02-18 15:12:40|97.14|97.06|97.08|97.02|97.14|97.06|97.08|97.02|10440
1613661170000|2021-02-18 15:12:50|97.1|97.04|97.08|97.02|97.1|97.04|97.08|97.02|4246
1613661180000|2021-02-18 15:13:00|97.1|97.04|97.1|97.02|97.14|97.06|97.06|97.02|66283
1613661190000|2021-02-18 15:13:10|97.06|97.06|97.14|97.04|97.14|97.06|97.06|97.02|46321
1613661200000|2021-02-18 15:13:20|97.16|97.06|97.14|97.06|97.2|97.1|97.12|97.04|100002
1613661210000|2021-02-18 15:13:30|97.12|97.04|97.12|97.04|97.14|97.06|97.06|97.02|25724
1613661220000|2021-02-18 15:13:40|||||||||336
1613661240000|2021-02-18 15:14:00|97.1|97.02|97.1|97.04|97.1|97.04|97.1|97.02|1741
1613661250000|2021-02-18 15:14:10|||||||||6572
1613661260000|2021-02-18 15:14:20|97.12|97.06|97.1|97.06|97.16|97.1|97.1|97.04|16851
1613661270000|2021-02-18 15:14:30|97.08|97.04|97.08|97.02|97.08|97.04|97.08|97.02|1653
1613661280000|2021-02-18 15:14:40|97.1|97.04|97.1|97.04|97.1|97.06|97.08|97.04|4303
1613661310000|2021-02-18 15:15:10|97.12|97.06|97.16|97.1|97.16|97.1|97.12|97.06|15752
1613661320000|2021-02-18 15:15:20|||||||||666
1613661330000|2021-02-18 15:15:30|97.14|97.08|97.08|97|97.14|97.08|97.08|97|16607
1613661340000|2021-02-18 15:15:40|97.04|96.98|96.98|96.9|97.04|96.98|96.98|96.9|124683
1613661350000|2021-02-18 15:15:50|96.96|96.92|96.96|96.92|97.02|96.92|96.96|96.92|72049
1613661360000|2021-02-18 15:16:00||96.9||96.92||96.92||96.9|729
1613661370000|2021-02-18 15:16:10|96.94|96.9|97.02|96.92|97.02|96.92|96.94|96.9|38826
1613661380000|2021-02-18 15:16:20|96.96|96.96|97|96.96|97|96.96|96.96|96.96|2946
1613661390000|2021-02-18 15:16:30|96.98|96.92|96.96|96.9|96.98|96.92|96.96|96.9|9063
1613661400000|2021-02-18 15:16:40|96.94|96.88|96.88|96.8|96.94|96.88|96.88|96.8|1226
1613661410000|2021-02-18 15:16:50|96.72|96.76|96.78|96.7|96.84|96.76|96.72|96.7|11446
1613661420000|2021-02-18 15:17:00|96.74|96.72|96.74|96.68|96.78|96.72|96.74|96.68|5298
1613661430000|2021-02-18 15:17:10|96.72||96.72||96.72||96.72||620
1613661450000|2021-02-18 15:17:30|||||||||766
1613661460000|2021-02-18 15:17:40|96.7|96.64|96.68|96.6|96.72|96.64|96.68|96.6|14537
1613661470000|2021-02-18 15:17:50|96.66|96.62|96.66|96.62|96.72|96.64|96.66|96.62|11038
1613661480000|2021-02-18 15:18:00|96.72|96.64|96.66|96.6|96.72|96.64|96.66|96.6|10682
1613661490000|2021-02-18 15:18:10|96.64|96.62|96.68|96.62|96.68|96.64|96.62|96.62|56018
1613661500000|2021-02-18 15:18:20||96.64||96.64||96.64||96.64|6825
1613661510000|2021-02-18 15:18:30||96.62||96.64||96.64||96.6|16496
1613661520000|2021-02-18 15:18:40|96.72|96.66|96.72|96.68|96.72|96.68|96.72|96.66|33174
1613661530000|2021-02-18 15:18:50|96.74|96.66|96.8|96.68|96.8|96.72|96.74|96.66|11942
1613661540000|2021-02-18 15:19:00|96.78|96.66|96.78|96.68|96.78|96.68|96.78|96.66|52
1613661550000|2021-02-18 15:19:10|96.8|96.7|96.76|96.68|96.8|96.74|96.76|96.68|50533
1613661560000|2021-02-18 15:19:20|96.78|96.7|96.86|96.76|96.86|96.76|96.78|96.7|10328
1613661570000|2021-02-18 15:19:30|96.8|96.78|96.92|96.82|96.92|96.82|96.8|96.78|534
1613661580000|2021-02-18 15:19:40|96.9|96.78|96.88|96.78|96.9|96.78|96.88|96.78|14812
1613661590000|2021-02-18 15:19:50|96.86|96.76|96.8|96.7|96.86|96.76|96.8|96.7|5685
1613661620000|2021-02-18 15:20:20|96.78|96.72|96.72|96.62|96.78|96.72|96.72|96.62|228
1613661630000|2021-02-18 15:20:30|96.76|96.64|96.76|96.68|96.76|96.7|96.72|96.64|106267
1613661640000|2021-02-18 15:20:40|96.74|96.66|96.64|96.58|96.74|96.66|96.64|96.58|7433
1613661650000|2021-02-18 15:20:50|||||||||9240
1613661660000|2021-02-18 15:21:00|96.62|96.56|96.54|96.5|96.66|96.56|96.54|96.5|84338
1613661670000|2021-02-18 15:21:10|96.52|96.48|96.58|96.52|96.58|96.56|96.5|96.44|58512
1613661680000|2021-02-18 15:21:20|96.62|96.58|96.62|96.58|96.64|96.58|96.62|96.58|10224
1613661690000|2021-02-18 15:21:30|96.6|96.56|96.62|96.56|96.62|96.58|96.6|96.56|20577
1613661700000|2021-02-18 15:21:40|96.6|96.52|96.6|96.52|96.6|96.52|96.6|96.5|1014
1613661710000|2021-02-18 15:21:50|||||||||3737
1613661720000|2021-02-18 15:22:00|96.58|96.54|96.58|96.52|96.6|96.54|96.58|96.52|4490
1613661730000|2021-02-18 15:22:10|96.5|96.5|96.58|96.5|96.58|96.5|96.5|96.48|8094
1613661740000|2021-02-18 15:22:20||96.48||96.5||96.5||96.48|17231
1613661750000|2021-02-18 15:22:30|96.6|96.58|96.6|96.5|96.62|96.58|96.58|96.5|25979
1613661760000|2021-02-18 15:22:40|96.62|96.52|96.54|96.48|96.62|96.52|96.54|96.48|15673
1613661770000|2021-02-18 15:22:50|96.52|96.46|96.54|96.48|96.56|96.5|96.52|96.46|12235
1613661790000|2021-02-18 15:23:10|96.58|96.5|96.54|96.5|96.6|96.52|96.54|96.48|17935
1613661800000|2021-02-18 15:23:20|96.58|96.52|96.62|96.54|96.62|96.54|96.58|96.52|2543
1613661810000|2021-02-18 15:23:30|96.6|96.56|96.6|96.54|96.62|96.56|96.6|96.54|168
1613661820000|2021-02-18 15:23:40|96.62|96.56|96.6|96.56|96.62|96.56|96.6|96.54|7764
1613661830000|2021-02-18 15:23:50|||||||||5136
1613661840000|2021-02-18 15:24:00|96.58|96.54|96.54|96.46|96.6|96.56|96.54|96.46|20420
1613661850000|2021-02-18 15:24:10||96.48||96.48||96.48||96.48|3939
1613661860000|2021-02-18 15:24:20|96.58|96.52|96.58|96.52|96.58|96.54|96.54|96.48|8759
1613661870000|2021-02-18 15:24:30|96.6|96.54|96.66|96.6|96.66|96.6|96.6|96.54|12696
1613661890000|2021-02-18 15:24:50|96.62|96.58|96.62|96.5|96.62|96.58|96.6|96.48|17521
1613661900000|2021-02-18 15:25:00|96.6|96.46|96.56|96.46|96.6|96.46|96.56|96.46|108
1613661910000|2021-02-18 15:25:10||96.48||96.48||96.48||96.46|1437
1613661940000|2021-02-18 15:25:40|96.6|96.5|96.56|96.5|96.62|96.54|96.56|96.5|2037
1613661960000|2021-02-18 15:26:00|96.54|96.48|96.54|96.46|96.54|96.48|96.54|96.46|13314
1613661970000|2021-02-18 15:26:10|96.52|96.44|96.46|96.42|96.52|96.44|96.46|96.42|33387
1613661990000|2021-02-18 15:26:30|96.5|96.44|96.48|96.42|96.5|96.44|96.46|96.42|9103
1613662000000|2021-02-18 15:26:40|96.46|96.4|96.46|96.4|96.48|96.44|96.44|96.4|14737
1613662010000|2021-02-18 15:26:50|96.48|96.48|96.42|96.36|96.5|96.48|96.42|96.34|52249
1613662020000|2021-02-18 15:27:00|96.4|96.32|96.36|96.3|96.4|96.32|96.36|96.3|1039
1613662030000|2021-02-18 15:27:10|96.38|96.32|96.36|96.3|96.4|96.36|96.36|96.3|64834
1613662040000|2021-02-18 15:27:20|96.38|96.32|96.36|96.28|96.44|96.4|96.3|96.28|45841
1613662050000|2021-02-18 15:27:30||96.3||96.3||96.3||96.3|1532
1613662060000|2021-02-18 15:27:40|||||||||8045
1613662070000|2021-02-18 15:27:50|96.4|96.32|96.36|96.32|96.46|96.34|96.36|96.32|4216
1613662080000|2021-02-18 15:28:00||96.3||96.3||96.3||96.28|10
1613662090000|2021-02-18 15:28:10|96.34|96.28|96.34|96.28|96.34|96.3|96.34|96.28|3759
1613662100000|2021-02-18 15:28:20|96.36|96.3|96.44|96.36|96.44|96.36|96.36|96.3|9849
1613662110000|2021-02-18 15:28:30|||||||||6629
1613662120000|2021-02-18 15:28:40|96.46|96.38|96.48|96.4|96.5|96.42|96.46|96.38|1401
1613662130000|2021-02-18 15:28:50|96.46||96.46||96.46||96.46||10
1613662140000|2021-02-18 15:29:00|96.48|96.42|96.54|96.48|96.54|96.48|96.48|96.42|38200
1613662150000|2021-02-18 15:29:10|96.52|96.46|96.52|96.4|96.52|96.46|96.52|96.4|6507
1613662160000|2021-02-18 15:29:20|96.54|96.42|96.52|96.42|96.54|96.42|96.52|96.42|8216
1613662170000|2021-02-18 15:29:30|96.54|96.44|96.6|96.54|96.62|96.54|96.54|96.44|4525
1613662180000|2021-02-18 15:29:40|96.58|96.5|96.58|96.5|96.58|96.5|96.58|96.5|23
1613662190000|2021-02-18 15:29:50|96.56|96.48|96.56|96.48|96.58|96.48|96.56|96.48|642
1613662200000|2021-02-18 15:30:00|96.54|96.52|96.52|96.44|96.56|96.52|96.48|96.42|12022
1613662210000|2021-02-18 15:30:10|96.48|96.46|96.54|96.5|96.62|96.54|96.48|96.44|40130
1613662220000|2021-02-18 15:30:20|96.52|96.46|96.58|96.5|96.58|96.52|96.52|96.46|8532
1613662230000|2021-02-18 15:30:30|96.54|96.52|96.58|96.5|96.58|96.52|96.54|96.46|9551
1613662240000|2021-02-18 15:30:40|96.56|96.46|96.56|96.48|96.56|96.5|96.56|96.46|12
1613662250000|2021-02-18 15:30:50|96.54|96.46|96.5|96.46|96.54|96.46|96.5|96.46|1184
1613662260000|2021-02-18 15:31:00|||||||||6945
1613662270000|2021-02-18 15:31:10|||||||||2056
1613662300000|2021-02-18 15:31:40|96.48|96.44|96.48|96.44|96.54|96.46|96.48|96.4|14588
1613662310000|2021-02-18 15:31:50|96.52|96.48|96.56|96.48|96.58|96.5|96.52|96.48|12011
1613662320000|2021-02-18 15:32:00|96.54||96.54||96.56||96.54||861
1613662330000|2021-02-18 15:32:10|96.52|96.44|96.48|96.42|96.54|96.48|96.48|96.42|29373
1613662340000|2021-02-18 15:32:20||96.44||96.42||96.44||96.42|1270
1613662350000|2021-02-18 15:32:30|96.52|96.44|96.5|96.42|96.52|96.44|96.44|96.38|15372
1613662360000|2021-02-18 15:32:40|96.42|96.4|96.46|96.36|96.46|96.42|96.42|96.36|20317
1613662370000|2021-02-18 15:32:50|96.38|96.38|96.38|96.3|96.44|96.38|96.34|96.3|13056
1613662380000|2021-02-18 15:33:00|96.34|96.28|96.3|96.24|96.34|96.28|96.3|96.24|11838
1613662390000|2021-02-18 15:33:10|96.32|96.28|96.34|96.26|96.34|96.28|96.3|96.24|8475
1613662400000|2021-02-18 15:33:20|96.38|96.28|96.36|96.3|96.42|96.32|96.36|96.28|24916
1613662410000|2021-02-18 15:33:30|96.4|96.34|96.42|96.34|96.42|96.36|96.4|96.34|34906
1613662430000|2021-02-18 15:33:50|96.4|96.4|96.4|96.32|96.4|96.4|96.38|96.3|4818
1613662440000|2021-02-18 15:34:00|96.38|96.3|96.38|96.32|96.4|96.32|96.38|96.3|7475
1613662450000|2021-02-18 15:34:10|96.36|96.3|96.34|96.26|96.38|96.32|96.34|96.26|6455
1613662460000|2021-02-18 15:34:20||96.28||96.26||96.28||96.26|8338
1613662470000|2021-02-18 15:34:30|96.32|96.28|96.32|96.26|96.4|96.28|96.32|96.26|6302
1613662480000|2021-02-18 15:34:40|96.3|96.3|96.32|96.26|96.32|96.3|96.3|96.26|1763
1613662490000|2021-02-18 15:34:50||96.28||96.26||96.28||96.26|3001
1613662500000|2021-02-18 15:35:00|96.3|96.24|96.18|96.14|96.3|96.24|96.18|96.14|11542
1613662510000|2021-02-18 15:35:10|96.16|96.1|96.16|96.1|96.16|96.1|96.16|96.1|23620
1613662520000|2021-02-18 15:35:20|||||||||21264
1613662530000|2021-02-18 15:35:30|96.14|96.08|96.14|96.06|96.16|96.08|96.14|96.06|2840
1613662540000|2021-02-18 15:35:40|96.12||96.12||96.12||96.12||515
1613662550000|2021-02-18 15:35:50|96.14|96.08|96.14|96.1|96.16|96.1|96.12|96.08|25809
1613662560000|2021-02-18 15:36:00|96.12|96.08|96.26|96.18|96.26|96.18|96.12|96.06|54681
1613662570000|2021-02-18 15:36:10|96.24|96.2|96.26|96.18|96.26|96.2|96.24|96.16|1003
1613662580000|2021-02-18 15:36:20|96.24|96.16|96.24|96.16|96.24|96.16|96.2|96.14|49761
1613662590000|2021-02-18 15:36:30|96.26|96.18|96.26|96.2|96.26|96.22|96.26|96.18|3393
1613662600000|2021-02-18 15:36:40|96.24|96.18|96.24|96.12|96.24|96.18|96.24|96.12|1455
1613662610000|2021-02-18 15:36:50|96.22|96.14|96.18|96.12|96.22|96.14|96.18|96.12|386
1613662620000|2021-02-18 15:37:00|96.16|96.1|96.1|96.02|96.2|96.14|96.1|96|11107
1613662630000|2021-02-18 15:37:10|||||||||1042
1613662640000|2021-02-18 15:37:20|96.12|96.04|96.1|96.04|96.12|96.08|96.1|96.04|15904
1613662650000|2021-02-18 15:37:30|96.08|96.02|96.08|96|96.08|96.02|96.08|96|5333
1613662660000|2021-02-18 15:37:40|96.06|96.02|96.02|95.96|96.06|96.02|96.02|95.96|26513
1613662670000|2021-02-18 15:37:50|96|95.92|96.02|95.98|96.02|95.98|95.96|95.92|38004
1613662680000|2021-02-18 15:38:00|95.98|95.96|96.02|96|96.02|96|95.96|95.94|35358
1613662690000|2021-02-18 15:38:10|96.06|96.02|96.06|96.02|96.06|96.02|96.06|96.02|9483
1613662700000|2021-02-18 15:38:20|96.08|96.04|96.06|96|96.08|96.06|96.04|96|13364
1613662710000|2021-02-18 15:38:30|96.04|95.98|96.04|95.96|96.04|95.98|96.04|95.96|15201
1613662730000|2021-02-18 15:38:50|96.02|95.98|96.02|95.98|96.02|95.98|96.02|95.96|14133
1613662740000|2021-02-18 15:39:00|||||||||7079
1613662750000|2021-02-18 15:39:10|96.04|96.02|96.06|96.02|96.06|96.02|96.02|95.96|98967
1613662760000|2021-02-18 15:39:20|||||||||2036
1613662770000|2021-02-18 15:39:30|96.08|96.06|96.06|96|96.1|96.06|96.06|96|35219
1613662780000|2021-02-18 15:39:40|96.04|95.98|96.04|95.96|96.04|95.98|96.04|95.96|3352
1613662790000|2021-02-18 15:39:50|96.02|95.94|95.84|95.82|96.02|95.94|95.84|95.8|79926
1613662800000|2021-02-18 15:40:00|95.82|95.8|95.8|95.74|95.82|95.8|95.8|95.72|4505
1613662810000|2021-02-18 15:40:10|95.78|95.78|95.78|95.74|95.78|95.78|95.76|95.7|19650
1613662820000|2021-02-18 15:40:20|95.8|95.76|95.7|95.62|95.8|95.76|95.7|95.6|35424
1613662830000|2021-02-18 15:40:30|95.72|95.7|95.68|95.62|95.72|95.7|95.68|95.62|26124
1613662840000|2021-02-18 15:40:40|95.66|95.6|95.68|95.62|95.72|95.64|95.64|95.6|49787
1613662850000|2021-02-18 15:40:50|95.7|95.6|95.68|95.62|95.7|95.62|95.66|95.6|36894
1613662860000|2021-02-18 15:41:00|95.7|95.64|95.7|95.64|95.76|95.68|95.66|95.62|56573
1613662870000|2021-02-18 15:41:10|95.68|95.62|95.74|95.68|95.74|95.68|95.66|95.6|14417
1613662880000|2021-02-18 15:41:20|95.76|95.74|95.84|95.76|95.84|95.76|95.76|95.74|4685
1613662890000|2021-02-18 15:41:30|95.82|95.74|95.84|95.76|95.84|95.76|95.82|95.74|8660
1613662900000|2021-02-18 15:41:40|95.82||95.84||95.84||95.82||103
1613662910000|2021-02-18 15:41:50|95.88|95.78|95.88|95.78|95.94|95.84|95.86|95.78|21800
1613662920000|2021-02-18 15:42:00|95.9|95.8|95.86|95.78|95.92|95.84|95.86|95.78|24377
1613662930000|2021-02-18 15:42:10|95.88|95.8|95.88|95.8|95.88|95.86|95.84|95.8|75846
1613662940000|2021-02-18 15:42:20|95.9|95.82|95.96|95.92|95.96|95.92|95.9|95.8|29335
1613662950000|2021-02-18 15:42:30|96|95.94|96|95.94|96|95.94|96|95.94|8127
1613662960000|2021-02-18 15:42:40|96.02|95.98|96|95.94|96.02|96|96|95.94|36063
1613662970000|2021-02-18 15:42:50|96.02||96||96.02||96||11543
1613662980000|2021-02-18 15:43:00|96.02|95.96|96.06|96.02|96.06|96.02|96|95.94|32678
1613662990000|2021-02-18 15:43:10|96.04|95.98|95.94|95.88|96.04|96.02|95.92|95.8|79385
1613663000000|2021-02-18 15:43:20|95.96|95.9|95.94|95.88|95.98|95.9|95.94|95.88|23101
1613663010000|2021-02-18 15:43:30|95.92|95.86|95.92|95.84|95.94|95.86|95.92|95.82|22364
1613663020000|2021-02-18 15:43:40|95.9|95.82|95.86|95.82|95.9|95.82|95.86|95.82|9234
1613663030000|2021-02-18 15:43:50|95.9|95.84|95.92|95.84|95.92|95.84|95.9|95.82|17514
1613663040000|2021-02-18 15:44:00||95.82||95.82||95.82||95.82|13057
1613663050000|2021-02-18 15:44:10|||||||||19841
1613663060000|2021-02-18 15:44:20|95.94|95.84|95.94|95.84|95.94|95.86|95.92|95.84|4965
1613663070000|2021-02-18 15:44:30|95.92||95.94||95.94||95.92||15023
1613663080000|2021-02-18 15:44:40|95.96|95.86|95.94|95.86|95.96|95.92|95.92|95.84|35694
1613663100000|2021-02-18 15:45:00|95.92|95.82|95.9|95.84|95.94|95.86|95.9|95.82|19178
1613663110000|2021-02-18 15:45:10|95.92|95.9|95.9|95.84|95.94|95.92|95.9|95.84|67152
1613663120000|2021-02-18 15:45:20|||||||||3000
1613663130000|2021-02-18 15:45:30|95.88|95.82|95.9|95.84|95.9|95.84|95.88|95.82|8447
1613663140000|2021-02-18 15:45:40|95.92|95.86|95.9|95.84|95.94|95.86|95.9|95.84|25975
1613663150000|2021-02-18 15:45:50|95.88|95.82|95.86|95.8|95.9|95.84|95.84|95.8|27813
1613663160000|2021-02-18 15:46:00|95.84||95.84||95.84||95.84||4659
1613663170000|2021-02-18 15:46:10|95.82|95.78|95.78|95.74|95.84|95.78|95.78|95.7|72840
1613663180000|2021-02-18 15:46:20|95.8|95.76|95.84|95.76|95.86|95.76|95.8|95.72|18011
1613663190000|2021-02-18 15:46:30|95.86|95.78|95.84|95.76|95.86|95.78|95.82|95.74|32036
1613663200000|2021-02-18 15:46:40|||||||||370
1613663230000|2021-02-18 15:47:10|95.86|95.78|95.88|95.8|95.88|95.8|95.86|95.78|62025
1613663240000|2021-02-18 15:47:20|95.84|95.82|95.84|95.8|95.9|95.84|95.84|95.8|9240
1613663250000|2021-02-18 15:47:30|95.88|95.82|95.84|95.76|95.9|95.84|95.8|95.76|17541
1613663260000|2021-02-18 15:47:40|95.82|95.72|95.84|95.74|95.84|95.78|95.82|95.72|19885
1613663270000|2021-02-18 15:47:50|||||||||1887
1613663280000|2021-02-18 15:48:00|95.86|95.76|95.92|95.84|95.92|95.86|95.84|95.76|40409
1613663290000|2021-02-18 15:48:10|95.9||95.94||95.94||95.9||5279
1613663300000|2021-02-18 15:48:20|95.92|95.86|95.92|95.88|95.96|95.9|95.9|95.86|50645
1613663310000|2021-02-18 15:48:30|95.9|95.86|95.92|95.84|95.92|95.86|95.9|95.84|7084
1613663320000|2021-02-18 15:48:40|95.94|95.88|95.92|95.88|95.94|95.88|95.92|95.88|6643
1613663330000|2021-02-18 15:48:50|95.88|95.84|95.94|95.88|95.94|95.88|95.88|95.84|4003
1613663340000|2021-02-18 15:49:00|95.92|95.84|95.92|95.86|95.92|95.86|95.92|95.84|1581
1613663350000|2021-02-18 15:49:10|95.94|95.88|95.92|95.88|95.94|95.88|95.92|95.88|7640
1613663360000|2021-02-18 15:49:20|95.94|95.9|95.92|95.88|95.94|95.9|95.92|95.88|2342
1613663370000|2021-02-18 15:49:30||95.86||95.88||95.88||95.86|9370
1613663380000|2021-02-18 15:49:40|95.9|95.86|95.92|95.86|95.92|95.88|95.9|95.86|6745
1613663400000|2021-02-18 15:50:00|||||||||3648
1613663410000|2021-02-18 15:50:10|95.9|95.84|95.9|95.82|95.92|95.86|95.9|95.82|14265
1613663420000|2021-02-18 15:50:20||95.84||95.84||95.84||95.84|6085
1613663430000|2021-02-18 15:50:30|95.92|95.86|95.92|95.86|95.94|95.86|95.92|95.86|6156
1613663440000|2021-02-18 15:50:40|95.9|95.84|95.82|95.8|95.9|95.84|95.82|95.8|10524
1613663450000|2021-02-18 15:50:50|95.86|95.86|95.86|95.84|95.88|95.86|95.86|95.82|23839
1613663460000|2021-02-18 15:51:00|95.9|95.86|95.86|95.82|95.94|95.9|95.84|95.8|22606
1613663470000|2021-02-18 15:51:10||95.8||95.8||95.8||95.8|5300
1613663480000|2021-02-18 15:51:20|95.88|95.82|95.88|95.84|95.9|95.84|95.86|95.82|10921
1613663490000|2021-02-18 15:51:30||95.82||95.82||95.82||95.82|1366
1613663500000|2021-02-18 15:51:40|95.86|95.8|95.82|95.74|95.86|95.8|95.82|95.74|3073
1613663510000|2021-02-18 15:51:50|95.8||95.8||95.8||95.8||15467
1613663520000|2021-02-18 15:52:00||95.72||95.76||95.76||95.7|8355
1613663530000|2021-02-18 15:52:10|95.78|95.74|95.7|95.62|95.8|95.74|95.7|95.62|18706
1613663540000|2021-02-18 15:52:20|95.72|95.64|95.72|95.66|95.78|95.7|95.7|95.64|13106
1613663550000|2021-02-18 15:52:30|95.74|95.68|95.78|95.7|95.78|95.7|95.74|95.68|4370
1613663560000|2021-02-18 15:52:40|95.8|95.72|95.82|95.72|95.84|95.74|95.8|95.7|17173
1613663570000|2021-02-18 15:52:50|95.8|95.74|95.82|95.72|95.82|95.8|95.78|95.7|15988
1613663580000|2021-02-18 15:53:00|95.8|95.7|95.8|95.74|95.8|95.76|95.72|95.66|24439
1613663590000|2021-02-18 15:53:10|95.78|95.72|95.82|95.74|95.82|95.74|95.78|95.7|7677
1613663600000|2021-02-18 15:53:20|95.8|95.76|95.68|95.64|95.8|95.76|95.68|95.6|41061
1613663610000|2021-02-18 15:53:30|95.7|95.62|95.64|95.58|95.7|95.68|95.64|95.58|51460
1613663620000|2021-02-18 15:53:40|95.62|95.56|95.58|95.5|95.62|95.6|95.58|95.5|26134
1613663630000|2021-02-18 15:53:50|95.56|95.46|95.46|95.4|95.56|95.46|95.46|95.4|8545
1613663640000|2021-02-18 15:54:00|95.48|95.42|95.46|95.42|95.48|95.42|95.46|95.42|13893
1613663650000|2021-02-18 15:54:10|95.44|95.4|95.5|95.46|95.5|95.48|95.44|95.4|22320
1613663660000|2021-02-18 15:54:20|95.56|95.48|95.58|95.54|95.6|95.54|95.5|95.48|29136
1613663670000|2021-02-18 15:54:30|95.56|95.52|95.56|95.48|95.56|95.52|95.5|95.46|26980
1613663680000|2021-02-18 15:54:40|95.58|95.5|95.58|95.52|95.58|95.52|95.58|95.5|435
1613663690000|2021-02-18 15:54:50|||||||||616
1613663700000|2021-02-18 15:55:00|95.54|95.5|95.52|95.46|95.58|95.52|95.52|95.46|3082
1613663720000|2021-02-18 15:55:20|95.54|95.48|95.52|95.46|95.54|95.52|95.52|95.46|44240
1613663730000|2021-02-18 15:55:30|95.5|95.44|95.44|95.38|95.5|95.44|95.44|95.38|42772
1613663740000|2021-02-18 15:55:40||95.4||95.38||95.4||95.38|15184
1613663750000|2021-02-18 15:55:50|95.46|95.42|95.5|95.46|95.52|95.48|95.46|95.38|19078
1613663760000|2021-02-18 15:56:00||95.44||95.44||95.44||95.4|59019
1613663770000|2021-02-18 15:56:10|95.48|95.42|95.32|95.22|95.48|95.42|95.32|95.2|117841
1613663780000|2021-02-18 15:56:20|95.3|95.24|95.24|95.2|95.3|95.24|95.24|95.2|9900
1613663790000|2021-02-18 15:56:30|95.22|95.16|95.22|95.14|95.24|95.16|95.22|95.14|6302
1613663800000|2021-02-18 15:56:40|||||||||1657
1613663810000|2021-02-18 15:56:50|95.24|95.16|95.2|95.14|95.24|95.18|95.2|95.14|8676
1613663820000|2021-02-18 15:57:00|95.24|95.16|95.24|95.16|95.28|95.24|95.18|95.1|42075
1613663830000|2021-02-18 15:57:10|||||||||251
1613663840000|2021-02-18 15:57:20|95.22|95.14|95.22|95.16|95.22|95.16|95.2|95.14|5724
1613663850000|2021-02-18 15:57:30||95.14||95.16||95.16||95.14|7890
1613663860000|2021-02-18 15:57:40|||||||||37448
1613663870000|2021-02-18 15:57:50|||||||||9823
1613663880000|2021-02-18 15:58:00|95.18|95.14|95.18|95.12|95.22|95.18|95.16|95.12|98289
1613663890000|2021-02-18 15:58:10|95.16|95.14|95.34|95.24|95.34|95.24|95.16|95.14|55163
1613663900000|2021-02-18 15:58:20|95.38|95.26|95.44|95.36|95.48|95.4|95.38|95.26|85890
1613663910000|2021-02-18 15:58:30|95.42|95.38|95.42|95.32|95.42|95.38|95.42|95.32|16980
1613663920000|2021-02-18 15:58:40|95.4|95.3|95.26|95.18|95.4|95.3|95.26|95.16|35179
1613663930000|2021-02-18 15:58:50|95.24|95.16|95.18|95.1|95.24|95.16|95.18|95.1|6418
1613663940000|2021-02-18 15:59:00|95.16|95.08|95.08|95.02|95.16|95.08|95.08|95.02|15481
1613663950000|2021-02-18 15:59:10|95.1|95|95.1|95.06|95.12|95.08|95.08|95|31143
1613663960000|2021-02-18 15:59:20|95.12|95.08|95.14|95.08|95.16|95.12|95.12|95.06|26169
1613663970000|2021-02-18 15:59:30|95.12|95.06|95.1|95.02|95.12|95.1|95.06|95|65670
1613663980000|2021-02-18 15:59:40||95.04||95.02||95.04||95.02|12077
1613663990000|2021-02-18 15:59:50|95.08|95|95.02|95|95.1|95.04|95.02|94.98|232175
1613664000000|2021-02-18 16:00:00|95|94.98|94.96|94.94|95.06|95|94.96|94.9|110428
1613664010000|2021-02-18 16:00:10|95|94.92|95|94.94|95|94.94|94.96|94.92|22950
1613664020000|2021-02-18 16:00:20|95.04|94.96|95.02|94.94|95.08|95.06|95|94.94|91238
1613664030000|2021-02-18 16:00:30|||||||||1975
1613664040000|2021-02-18 16:00:40|||||||||2700
1613664050000|2021-02-18 16:00:50|94.98||94.98||94.98||94.98||13580
1613664060000|2021-02-18 16:01:00|94.96|94.9|94.9|94.86|94.98|94.9|94.9|94.86|21927
1613664070000|2021-02-18 16:01:10|94.86|94.82|94.9|94.84|94.92|94.9|94.84|94.8|32938
1613664080000|2021-02-18 16:01:20|94.92|94.9|95|94.92|95|94.92|94.92|94.88|23644
1613664090000|2021-02-18 16:01:30|95.02|94.94|95.04|94.96|95.1|95|95.02|94.94|78773
1613664100000|2021-02-18 16:01:40|95.06|95.06|95.12|95.04|95.14|95.06|95.06|95|27893
1613664110000|2021-02-18 16:01:50|95.14|95.06|95.2|95.14|95.26|95.16|95.12|95.06|11538
1613664120000|2021-02-18 16:02:00|95.18|95.1|95.06|95.02|95.22|95.12|95.04|95|68094
1613664130000|2021-02-18 16:02:10|95.08|95.04|95.22|95.16|95.24|95.16|95.08|95.04|65207
1613664140000|2021-02-18 16:02:20|95.26|95.24|95.22|95.16|95.26|95.24|95.22|95.16|61960
1613664150000|2021-02-18 16:02:30|95.2|95.14|95.12|95.06|95.2|95.14|95.12|95.06|39626
1613664160000|2021-02-18 16:02:40|95.14|95.14|95.18|95.1|95.22|95.16|95.14|95.06|57655
1613664170000|2021-02-18 16:02:50|95.16|95.08|95.1|95.02|95.16|95.1|95.06|95.02|11700
1613664180000|2021-02-18 16:03:00|95.08|95|95.04|95|95.1|95|95.04|95|7054
1613664190000|2021-02-18 16:03:10|95.08|95.02|95.1|95.02|95.1|95.06|95.04|95.02|16411
1613664200000|2021-02-18 16:03:20|95.12|95.04|95.12|95.06|95.16|95.06|95.12|95.04|9405
1613664210000|2021-02-18 16:03:30|||||||||20656
1613664220000|2021-02-18 16:03:40|95.1|95.04|95.12|95.04|95.12|95.1|95.08|95.04|45666
1613664230000|2021-02-18 16:03:50|95.1||95.08||95.1||95.08||7180
1613664240000|2021-02-18 16:04:00|95.06|95.02|95.02|94.96|95.1|95.02|94.98|94.96|54282
1613664250000|2021-02-18 16:04:10||95||95||95||94.96|40567
1613664260000|2021-02-18 16:04:20|||||||||56892
1613664270000|2021-02-18 16:04:30||94.96||94.96||94.98||94.96|7954
1613664280000|2021-02-18 16:04:40||94.98||94.96||94.98||94.96|3412
1613664290000|2021-02-18 16:04:50|||||||||35033
1613664300000|2021-02-18 16:05:00|95|95|95|94.96|95.08|95|95|94.96|56140
1613664320000|2021-02-18 16:05:20|95.02|94.98|95|94.96|95.02|94.98|94.98|94.96|28139
1613664330000|2021-02-18 16:05:30|95.02|95|95.02|94.98|95.08|95|95.02|94.98|30877
1613664340000|2021-02-18 16:05:40|94.98|94.96|95|94.94|95|94.96|94.96|94.92|43903
1613664350000|2021-02-18 16:05:50|94.98||94.98||94.98||94.98||7830
1613664360000|2021-02-18 16:06:00|95|94.92|95|94.94|95.08|95.02|95|94.92|31540
1613664370000|2021-02-18 16:06:10||94.96||94.94||94.96||94.94|272
1613664380000|2021-02-18 16:06:20|94.98|95|95.04|94.96|95.04|95|94.98|94.96|36261
1613664390000|2021-02-18 16:06:30|95||95||95||95||2619
1613664400000|2021-02-18 16:06:40||94.94||94.94||94.94||94.94|2300
1613664410000|2021-02-18 16:06:50|94.98|94.92|94.9|94.82|94.98|94.92|94.9|94.8|46194
1613664420000|2021-02-18 16:07:00|94.88|94.8|94.86|94.8|94.88|94.82|94.86|94.8|13803
1613664430000|2021-02-18 16:07:10|94.84|94.78|94.82|94.76|94.84|94.78|94.78|94.74|46478
1613664440000|2021-02-18 16:07:20|94.86|94.78|94.86|94.78|94.9|94.82|94.82|94.76|27330
1613664450000|2021-02-18 16:07:30|94.84|94.8|94.84|94.78|94.84|94.8|94.84|94.78|30685
1613664460000|2021-02-18 16:07:40|||||||||22730
1613664470000|2021-02-18 16:07:50|94.82|94.76|94.82|94.76|94.82|94.76|94.8|94.76|50063
1613664480000|2021-02-18 16:08:00|94.84|94.84|94.82|94.76|94.86|94.84|94.82|94.76|62998
1613664490000|2021-02-18 16:08:10|94.8|94.74|94.74|94.66|94.8|94.76|94.7|94.64|99489
1613664500000|2021-02-18 16:08:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.62|371
1613664510000|2021-02-18 16:08:30|94.7|94.62|94.62|94.54|94.72|94.66|94.62|94.54|20482
1613664520000|2021-02-18 16:08:40|94.58|94.52|94.58|94.52|94.7|94.6|94.56|94.5|48112
1613664540000|2021-02-18 16:09:00|94.56|94.5|94.24|94.14|94.58|94.54|93.92|93.28|813567
1613664550000|2021-02-18 16:09:10|94.26|94.18|94.24|94.2|94.32|94.26|94.22|94.18|150239
1613664560000|2021-02-18 16:09:20|94.26|94.22|94.36|94.28|94.4|94.3|94.26|94.22|102828
1613664570000|2021-02-18 16:09:30|94.38|94.3|94.42|94.36|94.56|94.48|94.36|94.3|62585
1613664580000|2021-02-18 16:09:40|94.44|94.34|94.4|94.34|94.48|94.34|94.4|94.34|16626
1613664590000|2021-02-18 16:09:50|94.42|94.36|94.42|94.36|94.42|94.4|94.42|94.36|8248
1613664600000|2021-02-18 16:10:00|94.44|94.38|94.56|94.48|94.58|94.52|94.44|94.38|18209
1613664610000|2021-02-18 16:10:10|94.58|94.52|94.62|94.56|94.62|94.6|94.56|94.48|51472
1613664620000|2021-02-18 16:10:20|94.64|94.58|94.66|94.58|94.68|94.62|94.64|94.58|10855
1613664630000|2021-02-18 16:10:30|||||||||13235
1613664640000|2021-02-18 16:10:40||94.6||94.6||94.6||94.6|1953
1613664650000|2021-02-18 16:10:50|94.64|94.58|94.58|94.52|94.64|94.58|94.5|94.44|124884
1613664660000|2021-02-18 16:11:00|94.56|94.5|94.56|94.5|94.58|94.52|94.56|94.5|4105
1613664670000|2021-02-18 16:11:10|94.58|94.6|94.6|94.54|94.64|94.6|94.54|94.52|40536
1613664680000|2021-02-18 16:11:20|94.62|94.58|94.62|94.56|94.64|94.6|94.58|94.54|16626
1613664690000|2021-02-18 16:11:30|94.64|94.66|94.66|94.56|94.72|94.66|94.64|94.56|46808
1613664700000|2021-02-18 16:11:40|94.64|94.58|94.64|94.58|94.64|94.58|94.64|94.58|1009
1613664710000|2021-02-18 16:11:50|94.66|94.62|94.7|94.6|94.7|94.62|94.62|94.58|15983
1613664720000|2021-02-18 16:12:00|94.68|94.62|94.64|94.6|94.7|94.66|94.64|94.6|43265
1613664730000|2021-02-18 16:12:10|94.62|94.58|94.62|94.54|94.64|94.58|94.58|94.52|12722
1613664740000|2021-02-18 16:12:20|94.6|94.52|94.58|94.52|94.6|94.52|94.58|94.52|45500
1613664750000|2021-02-18 16:12:30|94.6|94.54|94.64|94.54|94.7|94.62|94.6|94.52|96436
1613664760000|2021-02-18 16:12:40|94.62|94.56|94.64|94.54|94.64|94.6|94.62|94.54|27891
1613664770000|2021-02-18 16:12:50|94.66|94.66|94.62|94.54|94.68|94.66|94.62|94.54|33676
1613664780000|2021-02-18 16:13:00|94.6|94.52|94.6|94.56|94.64|94.56|94.52|94.48|89305
1613664790000|2021-02-18 16:13:10|94.58|94.54|94.6|94.52|94.6|94.56|94.58|94.5|25334
1613664800000|2021-02-18 16:13:20|94.58|94.54|94.58|94.52|94.58|94.54|94.58|94.52|3612
1613664810000|2021-02-18 16:13:30||94.54||94.54||94.54||94.54|5130
1613664820000|2021-02-18 16:13:40|94.56|94.52|94.52|94.48|94.56|94.52|94.52|94.48|18259
1613664830000|2021-02-18 16:13:50|94.56|94.5|94.42|94.36|94.56|94.5|94.42|94.36|49722
1613664840000|2021-02-18 16:14:00|94.4|94.34|94.36|94.3|94.4|94.36|94.34|94.3|48960
1613664850000|2021-02-18 16:14:10|94.34|94.34|94.32|94.26|94.36|94.34|94.32|94.26|21566
1613664860000|2021-02-18 16:14:20|94.34|94.3|94.3|94.26|94.36|94.32|94.3|94.26|27953
1613664870000|2021-02-18 16:14:30|94.32|94.28|94.5|94.44|94.56|94.44|94.3|94.26|55538
1613664880000|2021-02-18 16:14:40|94.52|94.46|94.68|94.58|94.7|94.58|94.52|94.46|25407
1613664890000|2021-02-18 16:14:50|94.7|94.68|94.82|94.68|94.82|94.68|94.68|94.58|92592
1613664900000|2021-02-18 16:15:00|94.8|94.66|94.88|94.8|94.92|94.84|94.8|94.66|10171
1613664910000|2021-02-18 16:15:10|94.92|94.82|94.92|94.84|94.94|94.9|94.88|94.76|14229
1613664920000|2021-02-18 16:15:20|94.94|94.86|94.9|94.82|94.94|94.86|94.9|94.82|1
1613664930000|2021-02-18 16:15:30|94.92|94.84|94.94|94.84|94.94|94.84|94.86|94.78|3900
1613664940000|2021-02-18 16:15:40|94.92|94.82|94.86|94.78|94.92|94.82|94.86|94.78|3127
1613664950000|2021-02-18 16:15:50|94.84|94.76|94.84|94.68|94.84|94.76|94.82|94.66|2990
1613664960000|2021-02-18 16:16:00|94.82|94.66|94.7|94.62|94.82|94.72|94.7|94.62|6214
1613664970000|2021-02-18 16:16:10|94.74|94.64|94.76|94.66|94.76|94.66|94.74|94.64|87
1613664980000|2021-02-18 16:16:20|94.74|94.64|94.76|94.66|94.76|94.66|94.74|94.64|0
1613664990000|2021-02-18 16:16:30|94.74|94.64|94.74|94.68|94.78|94.7|94.74|94.64|1466
1613665000000|2021-02-18 16:16:40|94.76|94.7|94.72|94.66|94.76|94.7|94.72|94.66|576
1613665010000|2021-02-18 16:16:50|94.74|94.68|94.66|94.54|94.74|94.68|94.66|94.54|85
1613665020000|2021-02-18 16:17:00|94.68|94.56|94.62|94.52|94.68|94.58|94.58|94.5|4042
1613665030000|2021-02-18 16:17:10|94.64|94.5|94.58|94.48|94.64|94.52|94.58|94.48|10274
1613665040000|2021-02-18 16:17:20|94.56|94.5|94.66|94.54|94.68|94.56|94.56|94.48|14101
1613665050000|2021-02-18 16:17:30|94.68|94.56|94.7|94.6|94.74|94.64|94.66|94.56|5292
1613665060000|2021-02-18 16:17:40|94.72|94.62|94.72|94.62|94.72|94.62|94.7|94.6|0
1613665070000|2021-02-18 16:17:50|94.7|94.6|94.7|94.62|94.78|94.7|94.66|94.6|5129
1613665080000|2021-02-18 16:18:00|94.68|94.6|94.66|94.6|94.7|94.6|94.64|94.56|1261
1613665090000|2021-02-18 16:18:10|94.74|94.64|94.7|94.62|94.74|94.64|94.7|94.58|139
1613665100000|2021-02-18 16:18:20|94.72|94.64|94.7|94.64|94.72|94.64|94.7|94.62|0
1613665110000|2021-02-18 16:18:30|94.68|94.62|94.66|94.58|94.68|94.62|94.64|94.56|2251
1613665120000|2021-02-18 16:18:40|94.64|94.56|94.62|94.56|94.7|94.58|94.62|94.56|1162
1613665130000|2021-02-18 16:18:50|94.64|94.54|94.62|94.54|94.64|94.56|94.62|94.54|1082
1613665140000|2021-02-18 16:19:00|94.64|94.56|94.6|94.52|94.64|94.56|94.58|94.5|2
1613665150000|2021-02-18 16:19:10|94.58|94.5|94.48|94.42|94.58|94.52|94.48|94.4|12435
1613665160000|2021-02-18 16:19:20|94.46|94.38|94.48|94.4|94.5|94.42|94.44|94.38|4415
1613665170000|2021-02-18 16:19:30|94.5|94.42|94.48|94.4|94.52|94.42|94.46|94.38|1000
1613665180000|2021-02-18 16:19:40|94.5|94.42|94.48|94.4|94.5|94.42|94.48|94.4|0
1613665190000|2021-02-18 16:19:50|94.5|94.42|94.52|94.42|94.52|94.42|94.5|94.4|2393
1613665200000|2021-02-18 16:20:00|94.44|94.4|94.44|94.38|94.5|94.42|94.42|94.36|5787
1613665210000|2021-02-18 16:20:10|94.42|94.36|94.5|94.4|94.5|94.4|94.42|94.36|3495
1613665220000|2021-02-18 16:20:20|94.48|94.38|94.48|94.38|94.5|94.4|94.48|94.38|108
1613665230000|2021-02-18 16:20:30|94.5|94.4|94.56|94.48|94.58|94.5|94.48|94.38|1129
1613665240000|2021-02-18 16:20:40|94.58|94.5|94.56|94.5|94.58|94.5|94.54|94.46|1327
1613665250000|2021-02-18 16:20:50|94.54|94.48|94.56|94.48|94.56|94.5|94.54|94.46|1229
1613665260000|2021-02-18 16:21:00|94.5|94.44|94.56|94.46|94.58|94.48|94.48|94.42|9948
1613665270000|2021-02-18 16:21:10|94.58|94.48|94.54|94.4|94.58|94.48|94.52|94.38|5735
1613665280000|2021-02-18 16:21:20|94.52|94.38|94.46|94.36|94.52|94.4|94.44|94.34|0
1613665290000|2021-02-18 16:21:30|94.42|94.34|94.44|94.36|94.48|94.38|94.42|94.34|2843
1613665300000|2021-02-18 16:21:40|94.46|94.38|94.46|94.38|94.48|94.4|94.46|94.36|4045
1613665310000|2021-02-18 16:21:50|94.48|94.4|94.38|94.3|94.48|94.4|94.38|94.3|4344
1613665320000|2021-02-18 16:22:00|94.42|94.32|94.4|94.3|94.42|94.34|94.36|94.28|4339
1613665330000|2021-02-18 16:22:10|94.42|94.32|94.38|94.3|94.42|94.34|94.38|94.3|0
1613665340000|2021-02-18 16:22:20|94.36|94.26|94.26|94.18|94.4|94.32|94.24|94.16|9333
1613665350000|2021-02-18 16:22:30|94.24|94.16|94.28|94.18|94.28|94.2|94.24|94.16|3781
1613665360000|2021-02-18 16:22:40|94.3|94.2|94.16|94.08|94.3|94.2|94.16|94.08|15482
1613665370000|2021-02-18 16:22:50|94.12|94.06|94.12|94.02|94.22|94.1|94.12|94.02|5970
1613665380000|2021-02-18 16:23:00|94.14|94.04|94.08|94|94.14|94.04|94.04|93.98|21131
1613665390000|2021-02-18 16:23:10|94.1|94.02|94.08|94|94.1|94.02|94.06|93.98|13123
1613665400000|2021-02-18 16:23:20|94.06|93.98|94.12|94.02|94.12|94.02|94.06|93.98|16374
1613665410000|2021-02-18 16:23:30|94.1|94|94.08|94|94.12|94.02|94.08|94|0
1613665420000|2021-02-18 16:23:40|94.06|93.98|94.08|93.96|94.1|94.02|93.98|93.9|5683
1613665430000|2021-02-18 16:23:50|94.06|93.94|94.14|94.04|94.14|94.04|94.02|93.94|3086
1613665440000|2021-02-18 16:24:00|94.12|94.02|94.06|94|94.12|94.04|94.06|94|5202
1613665450000|2021-02-18 16:24:10|94.04|93.98|94.18|94.1|94.28|94.18|94.04|93.98|11809
1613665460000|2021-02-18 16:24:20|94.2|94.12|94.22|94.12|94.22|94.12|94.2|94.12|7500
1613665470000|2021-02-18 16:24:30|94.26|94.18|94.2|94.12|94.3|94.18|94.2|94.1|4120
1613665480000|2021-02-18 16:24:40|94.18|94.1|94.28|94.16|94.28|94.16|94.1|94.02|8434
1613665490000|2021-02-18 16:24:50|94.24|94.12|94.22|94.12|94.24|94.14|94.22|94.12|1167
1613665500000|2021-02-18 16:25:00|94.18|94.08|94.18|94.06|94.2|94.1|94.12|94.04|510
1613665510000|2021-02-18 16:25:10|94.16|94.08|94.06|93.94|94.16|94.08|94.02|93.94|9839
1613665520000|2021-02-18 16:25:20|94.08|93.96|94.04|93.94|94.08|93.96|94.04|93.94|1330
1613665530000|2021-02-18 16:25:30|94.06|93.96|94.1|94.04|94.12|94.04|94.06|93.94|4715
1613665540000|2021-02-18 16:25:40|94.14|94.06|94.06|93.98|94.16|94.1|94.06|93.98|15409
1613665550000|2021-02-18 16:25:50|94.04|93.96|94.1|94.02|94.14|94.04|94.04|93.94|80290
1613665560000|2021-02-18 16:26:00|94.08|94|94.08|94|94.1|94.02|94.06|93.96|1749
1613665570000|2021-02-18 16:26:10|94.06|93.98|94.08|94|94.14|94.02|94.06|93.98|310
1613665580000|2021-02-18 16:26:20|94.06|93.98|94.12|94.02|94.14|94.04|94.06|93.98|6796
1613665590000|2021-02-18 16:26:30|94.1|94|94.12|94.04|94.12|94.04|94.04|93.98|2993
1613665600000|2021-02-18 16:26:40|94.1|94.02|94.1|94.02|94.1|94.02|94.08|94|1210
1613665610000|2021-02-18 16:26:50|94.08|94|94.08|94|94.12|94.04|94.06|94|7071
1613665620000|2021-02-18 16:27:00|94.1|94.02|94.1|94.02|94.12|94.04|94.08|94|1173
1613665630000|2021-02-18 16:27:10|94.12|94.04|94.08|94|94.12|94.06|94.08|94|3240
1613665640000|2021-02-18 16:27:20|94.06|93.98|94.1|94.02|94.12|94.04|94.04|93.96|13742
1613665650000|2021-02-18 16:27:30|94.12|94|94.22|94.14|94.26|94.16|94.1|93.98|10294
1613665660000|2021-02-18 16:27:40|94.3|94.16|94.3|94.2|94.34|94.24|94.26|94.16|3300
1613665670000|2021-02-18 16:27:50|94.32|94.22|94.28|94.2|94.32|94.22|94.26|94.14|186
1613665680000|2021-02-18 16:28:00|94.26|94.16|94.26|94.18|94.28|94.2|94.24|94.16|73
1613665690000|2021-02-18 16:28:10|94.24|94.16|94.12|94.02|94.24|94.16|94.02|93.96|20505
1613665700000|2021-02-18 16:28:20|94.1|94|94.08|94|94.12|94.02|94.04|93.96|11672
1613665710000|2021-02-18 16:28:30|94.06|93.98|94.02|93.94|94.08|94|94.02|93.94|100
1613665720000|2021-02-18 16:28:40|94.04|93.96|94.18|94.06|94.18|94.1|94|93.92|8751
1613665730000|2021-02-18 16:28:50|94.24|94.1|94.14|94.06|94.24|94.14|94.14|94.06|15272
1613665740000|2021-02-18 16:29:00|94.1|94.04|94.1|94.02|94.18|94.1|94.1|94.02|14692
1613665750000|2021-02-18 16:29:10|94.12|94.04|94.06|93.98|94.12|94.06|94.06|93.98|4373
1613665760000|2021-02-18 16:29:20|94.1|94.02|94.12|94|94.14|94.02|94.02|93.94|8871
1613665770000|2021-02-18 16:29:30|94.14|94.02|94.1|94|94.14|94.04|94.08|94|5251
1613665780000|2021-02-18 16:29:40|94.12|94.02|94.1|93.98|94.12|94.04|94.06|93.94|17507
1613665790000|2021-02-18 16:29:50|94.12|94|94.12|93.94|94.14|94|94.1|93.92|1875
1613721610000|2021-02-19 08:00:10|94.84|94.48|94.52|94.2|94.84|94.78|94.52|94.2|9353
1613721620000|2021-02-19 08:00:20|94.5|94.22|94.62|94.22|94.64|94.34|94.5|94.2|16885
1613721630000|2021-02-19 08:00:30|94.6|94.24|94.94|94.7|94.94|94.82|94.6|94.24|171299
1613721640000|2021-02-19 08:00:40|94.98|94.94|94.8|94.38|94.98|94.94|94.76|94.24|216416
1613721650000|2021-02-19 08:00:50|94.82|94.84|94.76|94.44|94.94|94.84|94.76|94.38|100898
1613721660000|2021-02-19 08:01:00|94.74|94.28|94.94|94.56|94.96|94.8|94.72|94.26|57242
1613721670000|2021-02-19 08:01:10|94.96||94.9||94.96||94.9||18126
1613721680000|2021-02-19 08:01:20|94.94||94.92||94.94||94.92||88319
1613721690000|2021-02-19 08:01:30|94.96|94.52|94.92|94.52|94.96|94.94|94.92|94.52|173553
1613721700000|2021-02-19 08:01:40|94.94|94.54|95.04|94.82|95.06|95.04|94.92|94.54|131245
1613721710000|2021-02-19 08:01:50|95.06||95.06||95.06||95.06||20581
1613721720000|2021-02-19 08:02:00|95.04|94.76|94.96|94.62|95.04|94.8|94.96|94.52|69076
1613721730000|2021-02-19 08:02:10|94.98|94.9|95.74|95.38|95.76|95.38|94.96|94.52|187123
1613721740000|2021-02-19 08:02:20|95.72|95.4|95.26|95|95.72|95.42|95.26|94.94|30134
1613721750000|2021-02-19 08:02:30|95.36|95.02|95.48|95.2|95.66|95.3|95.36|94.92|21095
1613721760000|2021-02-19 08:02:40|95.46|95.16|95.44|95.16|95.46|95.18|95.44|95.12|25678
1613721770000|2021-02-19 08:02:50|||||||||32219
1613721780000|2021-02-19 08:03:00|95.46|95.18|95.12|94.8|95.46|95.22|95.12|94.8|40043
1613721790000|2021-02-19 08:03:10|95.1|95.06|94.98|94.74|95.1|95.06|94.92|94.56|46424
1613721800000|2021-02-19 08:03:20|95.06|94.76|95.3|95.08|95.32|95.08|95.02|94.76|36966
1613721810000|2021-02-19 08:03:30|95.32|95.1|95.3|95.08|95.32|95.12|95.3|95.08|4861
1613721820000|2021-02-19 08:03:40||95.06||95.06||95.06||95.06|125974
1613721830000|2021-02-19 08:03:50|||||||||44448
1613721840000|2021-02-19 08:04:00|95.32|95.08|95.26|94.92|95.32|95.12|95.06|94.6|69426
1613721850000|2021-02-19 08:04:10|95.24|94.94|95.12|94.9|95.26|94.96|95.12|94.9|1917
1613721860000|2021-02-19 08:04:20|95.1|94.88|94.86|94.62|95.1|94.88|94.86|94.6|31052
1613721870000|2021-02-19 08:04:30|94.84|94.6|94.82|94.6|94.84|94.6|94.76|94.46|96494
1613721880000|2021-02-19 08:04:40|94.84|94.62|94.9|94.66|94.92|94.66|94.84|94.62|46224
1613721890000|2021-02-19 08:04:50|94.92|94.68|94.92|94.68|94.92|94.68|94.92|94.68|7263
1613721900000|2021-02-19 08:05:00|94.94|94.7|95.1|94.88|95.12|94.88|94.92|94.7|37589
1613721910000|2021-02-19 08:05:10|95.14|94.82|94.82|94.56|95.14|94.82|94.82|94.56|49687
1613721920000|2021-02-19 08:05:20|94.8|94.58|94.98|94.7|95.04|94.7|94.62|94.36|23582
1613721930000|2021-02-19 08:05:30|94.96|94.62|94.78|94.58|94.96|94.66|94.78|94.58|23064
1613721940000|2021-02-19 08:05:40|94.8|94.6|94.9|94.72|94.96|94.72|94.74|94.58|88261
1613721950000|2021-02-19 08:05:50|94.92|94.74|95.1|94.86|95.12|94.94|94.92|94.74|4497
1613721960000|2021-02-19 08:06:00|95|95|95.12|94.9|95.14|95|94.98|94.8|55643
1613721970000|2021-02-19 08:06:10|95.14|94.92|95.12|94.86|95.14|94.94|95.12|94.84|14110
1613721980000|2021-02-19 08:06:20|95.1|94.84|95.08|94.88|95.14|95.1|95.04|94.82|151990
1613721990000|2021-02-19 08:06:30|95.06|94.86|94.92|94.8|95.06|94.86|94.9|94.8|10342
1613722000000|2021-02-19 08:06:40|94.94|94.82|94.98|94.9|95.14|94.9|94.92|94.8|25816
1613722010000|2021-02-19 08:06:50|95|94.92|95.14|94.94|95.14|94.94|95|94.9|4969
1613722020000|2021-02-19 08:07:00|95.12|94.92|95.06|94.9|95.14|94.92|95.06|94.9|26497
1613722030000|2021-02-19 08:07:10|95.08|95.08|95.14|94.96|95.14|95.08|95.02|94.9|136081
1613722040000|2021-02-19 08:07:20|95.16|95.16|95.14|94.94|95.24|95.16|95.14|94.9|144357
1613722050000|2021-02-19 08:07:30|95.16|94.96|95.14|94.98|95.16|94.98|95.14|94.94|12285
1613722060000|2021-02-19 08:07:40|95.12|94.96|95.08|94.9|95.12|94.96|95.08|94.9|7416
1613722070000|2021-02-19 08:07:50|95.06|94.88|94.96|94.8|95.06|94.88|94.96|94.8|9209
1613722080000|2021-02-19 08:08:00|94.94||94.9||94.94||94.86||10802
1613722090000|2021-02-19 08:08:10|94.92|94.82|95.14|94.96|95.16|94.96|94.92|94.8|9136
1613722100000|2021-02-19 08:08:20|95.12|94.88|95.12|94.9|95.12|94.92|95.12|94.88|50615
1613722110000|2021-02-19 08:08:30|95.1|94.88|95.12|94.98|95.12|94.98|94.92|94.8|53391
1613722120000|2021-02-19 08:08:40|95.1|95|95.16|95|95.16|95|95.1|95|39
1613722130000|2021-02-19 08:08:50|95.18|95.02|95.14|94.98|95.24|95.08|95.14|94.98|14211
1613722140000|2021-02-19 08:09:00|95.16|95|95.16|95|95.18|95|95.16|95|3669
1613722150000|2021-02-19 08:09:10|95.14|94.98|95.16|95.02|95.16|95.02|95.14|94.96|17999
1613722160000|2021-02-19 08:09:20|95|94.98|95.32|95.18|95.32|95.2|95|94.98|37332
1613722170000|2021-02-19 08:09:30|95.36|95.2|95.34|95.12|95.36|95.24|95.2|94.98|56850
1613722180000|2021-02-19 08:09:40|95.36|95.14|95.36|95.2|95.36|95.2|95.36|95.14|1184
1613722190000|2021-02-19 08:09:50|95.38|95.22|95.42|95.2|95.52|95.36|95.38|95.2|71694
1613722200000|2021-02-19 08:10:00|95.44|95.22|95.44|95.28|95.44|95.28|95.44|95.22|8785
1613722210000|2021-02-19 08:10:10|95.42|95.26|95.36|95.16|95.42|95.26|95.36|95.14|2396
1613722220000|2021-02-19 08:10:20|95.38|95.18|95.46|95.24|95.48|95.24|95.38|95.18|487
1613722230000|2021-02-19 08:10:30|95.44|95.22|95.3|95.14|95.44|95.22|95.3|95.14|2934
1613722240000|2021-02-19 08:10:40|95.24||95.24||95.24||95.24||14214
1613722250000|2021-02-19 08:10:50|||||||||26088
1613722260000|2021-02-19 08:11:00|95.3|95.16|95.4|95.22|95.42|95.32|95.3|95.16|82893
1613722270000|2021-02-19 08:11:10||95.24||95.24||95.28||95.24|12813
1613722280000|2021-02-19 08:11:20|95.38|95.26|95.4|95.24|95.42|95.26|95.38|95.24|13135
1613722290000|2021-02-19 08:11:30|||||||||1451
1613722300000|2021-02-19 08:11:40|95.42|95.26|95.46|95.34|95.48|95.34|95.42|95.26|35902
1613722310000|2021-02-19 08:11:50|95.48|95.36|95.5|95.42|95.5|95.48|95.46|95.36|30798
1613722320000|2021-02-19 08:12:00|95.52|95.44|95.62|95.5|95.66|95.54|95.52|95.44|49572
1613722330000|2021-02-19 08:12:10||95.52||95.52||95.52||95.52|6810
1613722340000|2021-02-19 08:12:20|||||||||15591
1613722350000|2021-02-19 08:12:30|95.6|95.5|95.56|95.46|95.6|95.5|95.56|95.46|15317
1613722360000|2021-02-19 08:12:40|95.54|95.38|95.48|95.36|95.54|95.38|95.48|95.36|37319
1613722370000|2021-02-19 08:12:50|95.46|95.34|95.6|95.42|95.62|95.44|95.44|95.34|29845
1613722380000|2021-02-19 08:13:00|95.62|95.44|95.64|95.46|95.64|95.48|95.62|95.44|11684
1613722390000|2021-02-19 08:13:10|95.62|95.44|95.54|95.36|95.62|95.44|95.54|95.34|10595
1613722400000|2021-02-19 08:13:20|95.52|95.34|95.52|95.36|95.52|95.36|95.5|95.34|5804
1613722410000|2021-02-19 08:13:30|95.5|95.34|95.5|95.34|95.5|95.34|95.5|95.34|4683
1613722420000|2021-02-19 08:13:40|95.48|95.44|95.46|95.34|95.48|95.44|95.44|95.34|4834
1613722430000|2021-02-19 08:13:50||95.36||95.34||95.36||95.34|281
1613722440000|2021-02-19 08:14:00|95.44|95.32|95.26|95.1|95.44|95.32|95.26|95.1|7951
1613722450000|2021-02-19 08:14:10|95.24|95.08|95.22|95.1|95.26|95.1|95.22|95.06|5266
1613722460000|2021-02-19 08:14:20|95.2|95.02|95.08|95|95.2|95.06|95.08|94.92|1734
1613722470000|2021-02-19 08:14:30|95.1|95.1|95.2|95.08|95.22|95.1|95.1|95|81031
1613722480000|2021-02-19 08:14:40|95.18|95.06|95.06|94.86|95.18|95.06|95.06|94.84|30463
1613722490000|2021-02-19 08:14:50|95.04|94.82|94.98|94.82|95.04|94.84|94.98|94.82|500
1613722500000|2021-02-19 08:15:00|95|94.84|95.16|94.98|95.16|95.1|95|94.84|30770
1613722510000|2021-02-19 08:15:10|95.14|94.96|94.86|94.74|95.14|94.96|94.86|94.74|20249
1613722520000|2021-02-19 08:15:20|94.84|94.7|94.78|94.7|94.84|94.7|94.78|94.7|4211
1613722530000|2021-02-19 08:15:30|94.8|94.72|94.78|94.72|94.84|94.74|94.78|94.7|11382
1613722540000|2021-02-19 08:15:40|94.84|94.74|94.84|94.74|94.86|94.76|94.84|94.74|9321
1613722550000|2021-02-19 08:15:50|94.8|94.7|94.84|94.74|94.86|94.74|94.8|94.7|2727
1613722560000|2021-02-19 08:16:00|94.86|94.76|94.84|94.7|94.94|94.8|94.8|94.7|9917
1613722570000|2021-02-19 08:16:10|94.9|94.72|94.9|94.72|94.9|94.72|94.9|94.7|3912
1613722580000|2021-02-19 08:16:20|94.88|94.82|94.9|94.82|94.92|94.84|94.88|94.82|2000
1613722590000|2021-02-19 08:16:30|94.92||94.9||94.92||94.9||6483
1613722600000|2021-02-19 08:16:40|94.92|94.88|94.88|94.7|94.98|94.88|94.84|94.68|26349
1613722610000|2021-02-19 08:16:50|94.86||94.86||94.86||94.86||52
1613722620000|2021-02-19 08:17:00|94.88|94.76|94.9|94.74|94.92|94.78|94.88|94.72|117167
1613722630000|2021-02-19 08:17:10|94.88|94.72|94.92|94.76|94.92|94.8|94.86|94.7|6376
1613722640000|2021-02-19 08:17:20|94.94|94.92|94.98|94.92|94.98|94.94|94.94|94.78|40369
1613722660000|2021-02-19 08:17:40|95|94.94|95.04|94.92|95.06|94.96|95|94.92|16727
1613722670000|2021-02-19 08:17:50|95.02|94.9|94.96|94.82|95.04|94.92|94.86|94.8|61607
1613722680000|2021-02-19 08:18:00|94.94|94.8|94.82|94.72|94.96|94.82|94.72|94.64|55586
1613722690000|2021-02-19 08:18:10|94.8|94.7|94.68|94.58|94.8|94.74|94.6|94.56|32361
1613722700000|2021-02-19 08:18:20|94.56|94.56|94.68|94.58|94.68|94.58|94.56|94.54|16414
1613722710000|2021-02-19 08:18:30|94.7|94.6|94.84|94.64|94.84|94.64|94.7|94.6|7949
1613722720000|2021-02-19 08:18:40||94.66||94.68||94.68||94.66|3861
1613722730000|2021-02-19 08:18:50|94.82|94.7|94.9|94.78|94.9|94.78|94.82|94.7|2157
1613722740000|2021-02-19 08:19:00|94.94|94.8|94.96|94.82|94.98|94.82|94.94|94.76|16632
1613722750000|2021-02-19 08:19:10|94.98|94.84|94.86|94.76|94.98|94.84|94.86|94.76|38862
1613722760000|2021-02-19 08:19:20|94.84|94.74|94.82|94.64|94.84|94.74|94.82|94.64|55182
1613722770000|2021-02-19 08:19:30|94.84|94.84|94.84|94.7|94.92|94.84|94.84|94.66|87883
1613722780000|2021-02-19 08:19:40|94.88|94.72|94.92|94.76|94.92|94.76|94.88|94.72|4406
1613722790000|2021-02-19 08:19:50|94.8|94.78|94.88|94.78|94.92|94.8|94.8|94.78|5118
1613722800000|2021-02-19 08:20:00|94.86|94.8|94.88|94.76|94.88|94.8|94.86|94.76|14900
1613722810000|2021-02-19 08:20:10|94.92|94.9|94.82|94.7|94.96|94.9|94.82|94.7|119696
1613722820000|2021-02-19 08:20:20|94.84|94.72|94.9|94.76|94.9|94.8|94.82|94.7|5720
1613722830000|2021-02-19 08:20:30|94.94|94.78|94.98|94.82|94.98|94.84|94.94|94.78|27976
1613722840000|2021-02-19 08:20:40|||||||||20945
1613722850000|2021-02-19 08:20:50|94.96|94.9|94.88|94.76|94.96|94.9|94.88|94.76|8857
1613722860000|2021-02-19 08:21:00|94.86||94.84||94.86||94.84||240
1613722870000|2021-02-19 08:21:10|||||||||5235
1613722880000|2021-02-19 08:21:20|94.82|94.7|94.76|94.64|94.82|94.7|94.76|94.64|5543
1613722890000|2021-02-19 08:21:30|94.82|94.66|94.84|94.7|94.86|94.7|94.82|94.66|5175
1613722900000|2021-02-19 08:21:40|94.86||94.84||94.86||94.84||13419
1613722910000|2021-02-19 08:21:50|94.82|94.68|94.76|94.58|94.82|94.68|94.76|94.58|2087
1613722920000|2021-02-19 08:22:00|94.8|94.6|94.82|94.62|94.84|94.68|94.8|94.6|6980
1613722930000|2021-02-19 08:22:10||94.64||94.64||94.64||94.64|26
1613722940000|2021-02-19 08:22:20|94.8|94.66|94.82|94.66|94.82|94.66|94.8|94.66|734
1613722950000|2021-02-19 08:22:30|94.8||94.8||94.8||94.8||0
1613722960000|2021-02-19 08:22:40|94.78||94.78||94.78||94.78||660
1613722970000|2021-02-19 08:22:50|94.8||94.8||94.8||94.8||2408
1613722980000|2021-02-19 08:23:00||94.68||94.68||94.68||94.68|130
1613722990000|2021-02-19 08:23:10|94.86|94.7|94.86|94.72|94.86|94.72|94.84|94.7|1498
1613723000000|2021-02-19 08:23:20||94.74||94.76||94.76||94.74|0
1613723010000|2021-02-19 08:23:30|||||||||1511
1613723020000|2021-02-19 08:23:40|94.84|94.78|94.8|94.68|94.86|94.8|94.8|94.66|7738
1613723030000|2021-02-19 08:23:50|94.78|94.66|94.76|94.66|94.78|94.66|94.76|94.66|541
1613723040000|2021-02-19 08:24:00|||||||||4814
1613723050000|2021-02-19 08:24:10|94.72|94.64|94.7|94.62|94.78|94.64|94.7|94.62|3220
1613723070000|2021-02-19 08:24:30|||||||||16035
1613723080000|2021-02-19 08:24:40|94.74|94.64|94.78|94.64|94.78|94.64|94.74|94.64|7916
1613723090000|2021-02-19 08:24:50|94.76|94.62|94.72|94.6|94.76|94.62|94.68|94.6|12780
1613723100000|2021-02-19 08:25:00|94.76|94.62|94.8|94.68|94.82|94.8|94.74|94.62|22584
1613723110000|2021-02-19 08:25:10|94.82|94.7|94.92|94.8|94.92|94.8|94.82|94.7|8994
1613723120000|2021-02-19 08:25:20|94.94|94.82|94.9|94.76|94.96|94.9|94.9|94.76|14575
1613723130000|2021-02-19 08:25:30|94.88||94.86||94.88||94.86||6000
1613723140000|2021-02-19 08:25:40|94.84||94.84||94.86||94.84||3358
1613723150000|2021-02-19 08:25:50|94.86|94.78|94.9|94.8|94.94|94.86|94.86|94.78|7095
1613723160000|2021-02-19 08:26:00|94.94|94.84|94.98|94.86|94.98|94.86|94.92|94.84|11700
1613723170000|2021-02-19 08:26:10|95|94.88|95.08|94.98|95.08|95|95|94.88|29678
1613723180000|2021-02-19 08:26:20|95.06|95|95.08|95|95.08|95|95.06|95|5000
1613723190000|2021-02-19 08:26:30|95.1|95.08|95.1|95|95.1|95.08|95.1|95|500
1613723200000|2021-02-19 08:26:40|||||||||720
1613723210000|2021-02-19 08:26:50|95.12|95.02|95.24|95.14|95.24|95.16|95.12|95.02|22211
1613723220000|2021-02-19 08:27:00|95.26|95.16|95.66|95.54|95.68|95.54|95.26|95.16|125886
1613723230000|2021-02-19 08:27:10|||||||||20588
1613723240000|2021-02-19 08:27:20|95.64|95.52|95.56|95.44|95.64|95.52|95.56|95.4|101254
1613723250000|2021-02-19 08:27:30|95.58|95.52|95.74|95.66|95.76|95.66|95.54|95.44|39620
1613723260000|2021-02-19 08:27:40|95.72|95.64|95.64|95.54|95.72|95.64|95.62|95.52|45647
1613723270000|2021-02-19 08:27:50|95.66|95.56|95.74|95.66|95.76|95.68|95.66|95.56|11250
1613723280000|2021-02-19 08:28:00|95.76|95.68|95.82|95.74|95.82|95.74|95.74|95.66|19895
1613723290000|2021-02-19 08:28:10|95.84|95.76|95.92|95.84|95.92|95.84|95.84|95.76|55482
1613723300000|2021-02-19 08:28:20|95.9|95.82|95.92|95.82|95.92|95.82|95.9|95.8|6925
1613723310000|2021-02-19 08:28:30|95.94|95.84|95.98|95.86|95.98|95.86|95.92|95.84|19717
1613723320000|2021-02-19 08:28:40|||||||||6754
1613723330000|2021-02-19 08:28:50|95.96|95.82|95.92|95.8|95.96|95.82|95.92|95.8|10091
1613723340000|2021-02-19 08:29:00|||||||||91
1613723350000|2021-02-19 08:29:10|95.94|95.84|96.16|96.02|96.18|96.02|95.94|95.84|50517
1613723360000|2021-02-19 08:29:20|||||||||573
1613723370000|2021-02-19 08:29:30|96.18|96.06|96.26|96.16|96.26|96.16|96.18|96.06|3903
1613723380000|2021-02-19 08:29:40|96.28|96.18|96.32|96.2|96.4|96.32|96.28|96.18|94385
1613723390000|2021-02-19 08:29:50|96.3|96.16|96.3|96.18|96.38|96.24|96.24|96.16|70583
1613723400000|2021-02-19 08:30:00|96.32|96.2|96.36|96.24|96.38|96.26|96.3|96.2|21662
1613723410000|2021-02-19 08:30:10|96.38|96.26|96.26|96.12|96.4|96.26|96.26|96.12|2371
1613723420000|2021-02-19 08:30:20|||||||||10063
1613723430000|2021-02-19 08:30:30||96.14||96.12||96.14||96.12|41013
1613723440000|2021-02-19 08:30:40|96.24|96.1|96.06|95.92|96.24|96.1|96.06|95.92|31712
1613723450000|2021-02-19 08:30:50|96.04|95.9|96.22|96.04|96.24|96.08|96.02|95.88|35777
1613723460000|2021-02-19 08:31:00|96.2|96|96.14|95.96|96.2|96|96.14|95.92|5165
1613723470000|2021-02-19 08:31:10|96.12|95.92|96.1|95.9|96.12|95.94|96.1|95.9|187
1613723480000|2021-02-19 08:31:20|96.08|95.88|95.98|95.8|96.08|95.9|95.98|95.8|9056
1613723490000|2021-02-19 08:31:30||95.82||95.82||95.84||95.82|1063
1613723500000|2021-02-19 08:31:40|95.96|95.84|96.04|95.88|96.08|95.94|95.94|95.84|15976
1613723510000|2021-02-19 08:31:50|96.02||96.02||96.02||96.02||3642
1613723520000|2021-02-19 08:32:00|||||||||15618
1613723530000|2021-02-19 08:32:10||95.9||95.92||95.92||95.9|4522
1613723540000|2021-02-19 08:32:20|96.08|95.94|96.22|96.1|96.22|96.1|96.06|95.94|5884
1613723550000|2021-02-19 08:32:30|96.2|96.08|96.18|96.06|96.2|96.08|96.18|96.06|0
1613723560000|2021-02-19 08:32:40|96.2|96.08|96.18|96.1|96.2|96.12|96.14|96.06|20724
1613723570000|2021-02-19 08:32:50|||||||||15
1613723580000|2021-02-19 08:33:00|||||||||11465
1613723590000|2021-02-19 08:33:10|96.2|96.2|96.02|95.86|96.22|96.2|96.02|95.82|22650
1613723600000|2021-02-19 08:33:20|96|95.84|95.98|95.84|96|95.84|95.98|95.84|13
1613723610000|2021-02-19 08:33:30|95.96|95.8|95.92|95.8|95.96|95.82|95.92|95.8|120
1613723620000|2021-02-19 08:33:40|95.98|95.82|95.98|95.86|96.04|95.92|95.92|95.82|7680
1613723630000|2021-02-19 08:33:50|96|95.88|96.14|96.02|96.16|96.02|96|95.88|18587
1613723640000|2021-02-19 08:34:00|96.16|96.04|96.1|95.96|96.26|96.08|96.1|95.94|13595
1613723650000|2021-02-19 08:34:10|96.12|95.94|96.1|95.94|96.12|95.98|96.1|95.94|210
1613723660000|2021-02-19 08:34:20|96.12|95.96|96.14|96|96.14|96|96.1|95.96|185
1613723670000|2021-02-19 08:34:30|96.12|95.98|96.1|95.96|96.12|95.98|96.06|95.94|9814
1613723680000|2021-02-19 08:34:40|96.08||96.08||96.08||96.08||3252
1613723690000|2021-02-19 08:34:50|96.12|95.98|96.12|96|96.14|96|96.12|95.98|440
1613723700000|2021-02-19 08:35:00|96.06|95.98|96.04|95.94|96.06|95.98|96.04|95.92|26110
1613723710000|2021-02-19 08:35:10|96.02|95.92|96.04|95.96|96.06|95.96|96.02|95.92|505
1613723720000|2021-02-19 08:35:20|96.06||96.06||96.06||96.06||2000
1613723730000|2021-02-19 08:35:30||95.98||95.96||95.98||95.96|264
1613723740000|2021-02-19 08:35:40|96.04|95.94|96.18|96|96.18|96|96.04|95.92|2985
1613723750000|2021-02-19 08:35:50|96.2|96.04|96.28|96.14|96.3|96.14|96.2|96.04|13531
1613723760000|2021-02-19 08:36:00|96.26|96.12|96.16|96.02|96.26|96.12|96.16|96.02|6819
1613723770000|2021-02-19 08:36:10||96.12||96.04||96.12||96.02|1138
1613723780000|2021-02-19 08:36:20|||||||||25000
1613723790000|2021-02-19 08:36:30|96.2|96.06|96.24|96.1|96.24|96.1|96.2|96.06|1958
1613723800000|2021-02-19 08:36:40|||||||||11873
1613723810000|2021-02-19 08:36:50|||||||||20946
1613723820000|2021-02-19 08:37:00|96.28|96.12|96.26|96.12|96.3|96.28|96.26|96.12|15640
1613723830000|2021-02-19 08:37:10||96.14||96.12||96.14||96.12|1027
1613723840000|2021-02-19 08:37:20|96.3|96.14|96.32|96.26|96.4|96.26|96.3|96.14|27782
1613723850000|2021-02-19 08:37:30|96.38|96.28|96.38|96.26|96.44|96.3|96.38|96.26|19499
1613723860000|2021-02-19 08:37:40|96.36|96.24|96.28|96.16|96.36|96.28|96.28|96.14|14054
1613723870000|2021-02-19 08:37:50|||||||||438
1613723880000|2021-02-19 08:38:00|96.32|96.18|96.36|96.22|96.42|96.26|96.32|96.18|6296
1613723890000|2021-02-19 08:38:10|96.34|96.24|96.32|96.22|96.42|96.24|96.32|96.22|419
1613723900000|2021-02-19 08:38:20|96.34|96.24|96.34|96.28|96.34|96.28|96.34|96.24|100
1613723910000|2021-02-19 08:38:30|||||||||200
1613723920000|2021-02-19 08:38:40|96.42|96.34|96.38|96.28|96.44|96.36|96.32|96.24|80693
1613723930000|2021-02-19 08:38:50|||||||||100
1613723940000|2021-02-19 08:39:00|96.36|96.3|96.3|96.18|96.36|96.3|96.26|96.16|10067
1613723950000|2021-02-19 08:39:10|96.32|96.2|96.34|96.22|96.38|96.22|96.32|96.2|2367
1613723960000|2021-02-19 08:39:20|96.36||96.36||96.36||96.36||5
1613723970000|2021-02-19 08:39:30|96.34|96.24|96.34|96.22|96.34|96.24|96.34|96.22|88
1613723980000|2021-02-19 08:39:40|96.36|96.24|96.38|96.3|96.38|96.3|96.36|96.24|33575
1613723990000|2021-02-19 08:39:50|96.44|96.32|96.42|96.3|96.44|96.4|96.4|96.28|12209
1613724000000|2021-02-19 08:40:00||96.32||96.32||96.32||96.32|1561
1613724010000|2021-02-19 08:40:10|96.4|96.28|96.38|96.26|96.4|96.28|96.36|96.18|181
1613724020000|2021-02-19 08:40:20|96.4|96.24|96.26|96.18|96.4|96.24|96.26|96.18|20162
1613724030000|2021-02-19 08:40:30|96.24|96.16|96.22|96.1|96.24|96.16|96.2|96.06|8976
1613724040000|2021-02-19 08:40:40|96.24|96.22|96.22|96.14|96.24|96.22|96.22|96.12|43073
1613724050000|2021-02-19 08:40:50|96.24|96.16|96.34|96.2|96.38|96.24|96.24|96.16|6198
1613724060000|2021-02-19 08:41:00|96.32|96.22|96.24|96.12|96.32|96.22|96.22|96.1|2977
1613724070000|2021-02-19 08:41:10|96.22|96.1|96.18|96.08|96.22|96.1|96.18|96.08|3
1613724080000|2021-02-19 08:41:20|||||||||5340
1613724090000|2021-02-19 08:41:30|96.2|96.1|96.24|96.12|96.3|96.16|96.18|96.1|26823
1613724100000|2021-02-19 08:41:40||96.1||96.1||96.1||96.1|1715
1613724110000|2021-02-19 08:41:50|96.22|96.08|96.2|96.08|96.22|96.08|96.2|96.08|5912
1613724120000|2021-02-19 08:42:00|96.18|96.06|96.12|96|96.18|96.06|96.12|96|6207
1613724130000|2021-02-19 08:42:10|96.14|96.02|96.14|96.02|96.14|96.02|96.12|96.02|8044
1613724140000|2021-02-19 08:42:20|96.12|96|96.08|95.96|96.12|96|96.08|95.94|3109
1613724150000|2021-02-19 08:42:30|96.06|95.94|96.04|95.92|96.06|95.94|96.04|95.92|6030
1613724160000|2021-02-19 08:42:40|||||||||1320
1613724170000|2021-02-19 08:42:50|||||||||2060
1613724180000|2021-02-19 08:43:00|96.02|95.9|95.96|95.8|96.02|95.9|95.96|95.8|7940
1613724190000|2021-02-19 08:43:10|96|95.82|95.98|95.86|96|95.86|95.98|95.82|4031
1613724200000|2021-02-19 08:43:20|96|95.9|96|95.88|96.06|95.9|96|95.86|2710
1613724210000|2021-02-19 08:43:30|96.04|95.9|95.94|95.8|96.04|95.9|95.94|95.8|591
1613724220000|2021-02-19 08:43:40|95.92|95.82|95.94|95.86|95.94|95.86|95.88|95.82|4072
1613724230000|2021-02-19 08:43:50|95.96|95.94|95.88|95.8|95.98|95.94|95.88|95.8|24054
1613724240000|2021-02-19 08:44:00|95.86|95.78|95.78|95.68|95.86|95.78|95.78|95.66|21347
1613724250000|2021-02-19 08:44:10|95.82|95.7|95.8|95.68|95.82|95.72|95.8|95.68|0
1613724260000|2021-02-19 08:44:20|95.78|95.66|95.8|95.72|95.86|95.72|95.74|95.66|6094
1613724270000|2021-02-19 08:44:30|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.68|3327
1613724290000|2021-02-19 08:44:50|||||||||2000
1613724300000|2021-02-19 08:45:00|95.76|95.68|95.6|95.48|95.76|95.68|95.58|95.46|24554
1613724310000|2021-02-19 08:45:10|95.64|95.5|95.64|95.52|95.64|95.52|95.62|95.5|83607
1613724320000|2021-02-19 08:45:20|95.62||95.62||95.62||95.62||518
1613724330000|2021-02-19 08:45:30|95.6|95.5|95.58|95.46|95.6|95.5|95.58|95.46|3674
1613724340000|2021-02-19 08:45:40|95.6|95.6|95.62|95.52|95.64|95.6|95.6|95.48|37033
1613724350000|2021-02-19 08:45:50|95.6|95.5|95.6|95.44|95.62|95.5|95.6|95.42|7890
1613724360000|2021-02-19 08:46:00|||||||||1349
1613724370000|2021-02-19 08:46:10|95.62|95.46|95.62|95.52|95.62|95.54|95.62|95.46|6134
1613724380000|2021-02-19 08:46:20||95.54||95.52||95.54||95.52|2514
1613724400000|2021-02-19 08:46:40|95.6|95.5|95.56|95.44|95.6|95.5|95.56|95.42|8935
1613724410000|2021-02-19 08:46:50|||||||||813
1613724420000|2021-02-19 08:47:00|||||||||6355
1613724430000|2021-02-19 08:47:10|||||||||508
1613724440000|2021-02-19 08:47:20|95.54|95.42|95.46|95.36|95.54|95.44|95.46|95.34|16179
1613724450000|2021-02-19 08:47:30|95.44|95.32|95.54|95.48|95.58|95.5|95.44|95.32|21371
1613724460000|2021-02-19 08:47:40||95.5||95.5||95.5||95.5|4401
1613724470000|2021-02-19 08:47:50|95.58|95.52|95.7|95.6|95.74|95.62|95.58|95.52|9878
1613724490000|2021-02-19 08:48:10|95.72||95.74||95.74||95.72||6139
1613724500000|2021-02-19 08:48:20|95.72|95.58|95.72|95.6|95.72|95.6|95.72|95.54|5184
1613724510000|2021-02-19 08:48:30||95.58||95.58||95.58||95.58|0
1613724520000|2021-02-19 08:48:40|95.7|95.6|95.74|95.64|95.74|95.64|95.7|95.6|16982
1613724530000|2021-02-19 08:48:50|95.72|95.6|95.72|95.6|95.72|95.62|95.72|95.58|405
1613724540000|2021-02-19 08:49:00|||||||||18446
1613724550000|2021-02-19 08:49:10|95.74|95.62|95.74|95.64|95.74|95.64|95.72|95.62|769
1613724560000|2021-02-19 08:49:20|95.72||95.76||95.78||95.72||2110
1613724570000|2021-02-19 08:49:30|95.78|95.68|95.8|95.66|95.82|95.7|95.76|95.64|4722
1613724580000|2021-02-19 08:49:40|95.82|95.68|95.76|95.66|95.84|95.7|95.76|95.66|6210
1613724590000|2021-02-19 08:49:50|95.78|95.64|95.8|95.68|95.82|95.68|95.76|95.64|60
1613724600000|2021-02-19 08:50:00|||||||||365
1613724610000|2021-02-19 08:50:10|||||||||21246
1613724620000|2021-02-19 08:50:20||95.66||95.66||95.66||95.62|1340
1613724640000|2021-02-19 08:50:40||95.68||95.66||95.68||95.66|10407
1613724650000|2021-02-19 08:50:50|95.78|95.64|95.76|95.64|95.78|95.64|95.76|95.64|361
1613724660000|2021-02-19 08:51:00|95.78|95.66|95.8|95.68|95.8|95.7|95.76|95.66|472
1613724670000|2021-02-19 08:51:10|95.78|95.66|95.76|95.68|95.8|95.68|95.76|95.66|11350
1613724690000|2021-02-19 08:51:30|95.8|95.7|95.74|95.68|95.82|95.7|95.74|95.68|650
1613724710000|2021-02-19 08:51:50|95.8||95.78||95.8||95.78||733
1613724720000|2021-02-19 08:52:00|95.8|95.7|95.78|95.7|95.8|95.72|95.78|95.68|22211
1613724730000|2021-02-19 08:52:10|95.76|95.72|95.76|95.68|95.76|95.72|95.76|95.68|17872
1613724740000|2021-02-19 08:52:20|95.74||95.74||95.74||95.74||29276
1613724750000|2021-02-19 08:52:30||95.7||95.68||95.7||95.68|10486
1613724760000|2021-02-19 08:52:40||95.7||95.68||95.7||95.68|20796
1613724770000|2021-02-19 08:52:50|95.76|95.7|95.72|95.6|95.78|95.72|95.72|95.58|15828
1613724780000|2021-02-19 08:53:00|95.74|95.62|95.74|95.62|95.78|95.68|95.68|95.58|6702
1613724790000|2021-02-19 08:53:10|95.72|95.6|95.7|95.58|95.76|95.62|95.7|95.56|5877
1613724800000|2021-02-19 08:53:20||95.56||95.58||95.58||95.56|6327
1613724810000|2021-02-19 08:53:30|95.72|95.7|95.68|95.6|95.76|95.7|95.68|95.58|56982
1613724820000|2021-02-19 08:53:40|95.7|95.62|95.74|95.66|95.78|95.66|95.7|95.62|8205
1613724830000|2021-02-19 08:53:50|95.7||95.68||95.7||95.68||3229
1613724840000|2021-02-19 08:54:00|||||||||2000
1613724850000|2021-02-19 08:54:10|95.7|95.68|95.82|95.72|95.84|95.76|95.7|95.68|19492
1613724860000|2021-02-19 08:54:20|95.84|95.74|95.92|95.8|95.94|95.8|95.84|95.74|9603
1613724870000|2021-02-19 08:54:30|95.9|95.78|95.84|95.76|95.9|95.78|95.82|95.76|2978
1613724890000|2021-02-19 08:54:50|95.88|95.78|95.9|95.78|95.9|95.78|95.88|95.78|800
1613724920000|2021-02-19 08:55:20|95.92|95.8|95.92|95.82|95.98|95.92|95.92|95.8|23505
1613724930000|2021-02-19 08:55:30|95.9|95.78|95.84|95.76|95.9|95.78|95.84|95.76|4659
1613724940000|2021-02-19 08:55:40|95.86|95.72|95.8|95.68|95.86|95.72|95.8|95.66|17886
1613724950000|2021-02-19 08:55:50|||||||||14581
1613724960000|2021-02-19 08:56:00|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|232
1613724970000|2021-02-19 08:56:10|95.8|95.72|95.84|95.76|95.9|95.76|95.8|95.72|16208
1613724980000|2021-02-19 08:56:20|95.86|95.78|95.86|95.78|95.88|95.78|95.86|95.78|2737
1613724990000|2021-02-19 08:56:30|||||||||506
1613725000000|2021-02-19 08:56:40|||||||||3623
1613725010000|2021-02-19 08:56:50|95.88||95.86||95.88||95.86||9217
1613725020000|2021-02-19 08:57:00|95.88|95.8|95.86|95.78|95.9|95.8|95.86|95.78|72
1613725030000|2021-02-19 08:57:10|95.9|95.76|95.8|95.7|95.9|95.76|95.8|95.68|2202
1613725040000|2021-02-19 08:57:20|||||||||10371
1613725050000|2021-02-19 08:57:30|95.78|95.72|95.84|95.74|95.86|95.74|95.78|95.7|8918
1613725060000|2021-02-19 08:57:40|95.86|95.76|95.86|95.78|95.86|95.78|95.86|95.76|0
1613725070000|2021-02-19 08:57:50||95.8||95.78||95.8||95.78|5756
1613725080000|2021-02-19 08:58:00|95.9|95.8|95.94|95.84|95.98|95.84|95.9|95.8|33440
1613725090000|2021-02-19 08:58:10|95.92|95.8|95.94|95.82|95.98|95.94|95.86|95.76|53227
1613725100000|2021-02-19 08:58:20|95.96|95.84|95.98|95.88|95.98|95.88|95.94|95.84|545
1613725110000|2021-02-19 08:58:30|96|95.9|96.02|95.92|96.04|95.92|96|95.9|0
1613725120000|2021-02-19 08:58:40|96.04||96.04||96.06||96.04||3097
1613725130000|2021-02-19 08:58:50||95.94||95.94||95.94||95.94|9170
1613725140000|2021-02-19 08:59:00|96.06||96.04||96.06||96.04||21
1613725150000|2021-02-19 08:59:10|96.02|95.92|96.04|95.9|96.06|95.92|95.98|95.86|2214
1613725160000|2021-02-19 08:59:20|96.02|95.92|96|95.92|96.02|95.92|96|95.92|6034
1613725170000|2021-02-19 08:59:30|||||||||5240
1613725180000|2021-02-19 08:59:40|96.04||96.02||96.04||96||5095
1613725190000|2021-02-19 08:59:50|96.04|95.94|96.04|95.94|96.06|95.94|96.04|95.94|27170
1613725200000|2021-02-19 09:00:00|96.06|95.96|96.08|95.98|96.14|96.04|96.04|95.96|6760
1613725210000|2021-02-19 09:00:10|||||||||15141
1613725220000|2021-02-19 09:00:20||96||96||96||96|668
1613725230000|2021-02-19 09:00:30|||||||||5573
1613725240000|2021-02-19 09:00:40|96.06|95.98|96.04|95.98|96.06|95.98|96.04|95.98|4551
1613725270000|2021-02-19 09:01:10|96.08|96|96.04|96|96.1|96.02|96.04|95.98|5072
1613725280000|2021-02-19 09:01:20|96.1||96.04||96.1||96.04||118
1613725290000|2021-02-19 09:01:30|96.08|95.98|96.02|95.92|96.08|95.98|96.02|95.92|3519
1613725300000|2021-02-19 09:01:40|96.04|95.94|96.04|95.94|96.04|95.94|96.04|95.94|512
1613725310000|2021-02-19 09:01:50|96.02|95.92|96.02|95.92|96.02|95.92|96.02|95.92|891
1613725320000|2021-02-19 09:02:00||95.9||95.9||95.9||95.9|5145
1613725330000|2021-02-19 09:02:10|||||||||95
1613725350000|2021-02-19 09:02:30|96.04|95.92|96|95.92|96.04|95.96|96|95.9|20439
1613725370000|2021-02-19 09:02:50|||||||||5172
1613725380000|2021-02-19 09:03:00||95.9||95.9||95.92||95.9|1127
1613725390000|2021-02-19 09:03:10||95.92||95.92||95.92||95.9|147
1613725400000|2021-02-19 09:03:20|96.04||96.02||96.04||96.02||0
1613725410000|2021-02-19 09:03:30||95.9||95.9||95.92||95.9|3614
1613725420000|2021-02-19 09:03:40|96|95.92|95.98|95.9|96|95.92|95.98|95.9|0
1613725430000|2021-02-19 09:03:50||95.92||95.92||95.92||95.92|360
1613725440000|2021-02-19 09:04:00|96.02|95.94|96.04|95.96|96.04|96|96.02|95.94|3333
1613725460000|2021-02-19 09:04:20|96.02|95.94|96.02|95.9|96.02|95.94|96.02|95.9|11994
1613725470000|2021-02-19 09:04:30|96||95.98||96||95.98||3149
1613725480000|2021-02-19 09:04:40|95.96|95.88|95.94|95.86|95.96|95.88|95.94|95.86|7827
1613725490000|2021-02-19 09:04:50|||||||||54
1613725500000|2021-02-19 09:05:00|95.92||95.92||95.92||95.92||665
1613725520000|2021-02-19 09:05:20|||||||||4007
1613725530000|2021-02-19 09:05:30|||||||||3102
1613725540000|2021-02-19 09:05:40|95.9|95.84|95.9|95.78|95.9|95.84|95.9|95.76|15530
1613725550000|2021-02-19 09:05:50|||||||||3148
1613725560000|2021-02-19 09:06:00|95.86|95.76|95.8|95.7|95.86|95.76|95.78|95.7|5240
1613725570000|2021-02-19 09:06:10|||||||||10366
1613725580000|2021-02-19 09:06:20|95.76||95.76||95.76||95.76||1582
1613725590000|2021-02-19 09:06:30|95.74|95.64|95.74|95.64|95.74|95.64|95.74|95.64|37585
1613725600000|2021-02-19 09:06:40|||||||||21774
1613725610000|2021-02-19 09:06:50|95.76|95.66|95.72|95.66|95.76|95.66|95.72|95.66|21369
1613725620000|2021-02-19 09:07:00||95.68||95.66||95.68||95.66|63
1613725630000|2021-02-19 09:07:10||95.68||95.66||95.68||95.66|10425
1613725640000|2021-02-19 09:07:20|||||||||3029
1613725650000|2021-02-19 09:07:30|95.76|95.68|95.86|95.82|95.9|95.82|95.76|95.68|27015
1613725670000|2021-02-19 09:07:50|95.9|95.84|95.92|95.84|95.92|95.84|95.9|95.82|2519
1613725680000|2021-02-19 09:08:00|95.94|95.86|95.94|95.86|95.94|95.86|95.94|95.86|92
1613725690000|2021-02-19 09:08:10|95.92|95.88|95.92|95.86|95.92|95.88|95.92|95.86|1069
1613725700000|2021-02-19 09:08:20|95.98|95.88|96|95.9|96.02|95.9|95.98|95.88|3571
1613725710000|2021-02-19 09:08:30|96.02|96.04|95.98|95.9|96.06|96.04|95.96|95.88|67240
1613725720000|2021-02-19 09:08:40|95.96|95.88|95.98|95.92|95.98|95.92|95.96|95.88|0
1613725730000|2021-02-19 09:08:50|95.96|95.88|95.94|95.88|95.96|95.92|95.94|95.88|2183
1613725740000|2021-02-19 09:09:00|95.98||95.94||95.98||95.94||42
1613725750000|2021-02-19 09:09:10|95.92|95.84|95.88|95.78|95.92|95.84|95.88|95.78|118
1613725770000|2021-02-19 09:09:30|95.86||95.84||95.86||95.84||583
1613725780000|2021-02-19 09:09:40|95.86|95.76|95.84|95.74|95.86|95.76|95.84|95.72|842
1613725790000|2021-02-19 09:09:50|95.86|95.76|95.94|95.84|95.96|95.84|95.86|95.76|30023
1613725800000|2021-02-19 09:10:00|95.92|95.82|95.82|95.72|95.92|95.82|95.82|95.7|8270
1613725820000|2021-02-19 09:10:20|||||||||2609
1613725830000|2021-02-19 09:10:30|||||||||1123
1613725840000|2021-02-19 09:10:40|95.84|95.74|95.84|95.78|95.92|95.8|95.82|95.74|8203
1613725850000|2021-02-19 09:10:50|95.86||95.86||95.88||95.86||2066
1613725860000|2021-02-19 09:11:00|95.88|95.8|95.88|95.78|95.9|95.8|95.86|95.78|28058
1613725870000|2021-02-19 09:11:10|95.9|95.82|95.94|95.82|95.96|95.82|95.9|95.8|5024
1613725880000|2021-02-19 09:11:20|95.96|95.84|95.94|95.84|95.96|95.86|95.94|95.84|100015
1613725890000|2021-02-19 09:11:30|95.96|95.86|95.98|95.92|96.02|95.92|95.94|95.86|4742
1613725900000|2021-02-19 09:11:40|||||||||5979
1613725910000|2021-02-19 09:11:50|96.02|95.94|95.96|95.88|96.02|95.94|95.96|95.88|4116
1613725920000|2021-02-19 09:12:00|95.98|95.9|96|95.9|96.02|95.9|95.98|95.9|1677
1613725930000|2021-02-19 09:12:10|96.02|95.88|96|95.9|96.02|95.9|96|95.88|21
1613725940000|2021-02-19 09:12:20|||||||||1548
1613725950000|2021-02-19 09:12:30||95.88||95.9||95.9||95.88|0
1613725960000|2021-02-19 09:12:40|||||||||1030
1613725970000|2021-02-19 09:12:50|96.02||96||96.02||96||3014
1613725980000|2021-02-19 09:13:00|96.02||96||96.02||96||616
1613725990000|2021-02-19 09:13:10|95.98||95.98||95.98||95.98||0
1613726000000|2021-02-19 09:13:20||95.88||95.9||95.9||95.88|20679
1613726010000|2021-02-19 09:13:30||95.94||95.9||95.94||95.9|6433
1613726020000|2021-02-19 09:13:40|96|95.92|96|95.9|96.02|96|95.96|95.86|2540
1613726030000|2021-02-19 09:13:50|96.02||96||96.02||96||11718
1613726040000|2021-02-19 09:14:00|95.98|95.88|95.94|95.84|95.98|95.88|95.94|95.82|6079
1613726060000|2021-02-19 09:14:20|95.92|95.82|95.9|95.8|95.92|95.82|95.86|95.74|1933
1613726070000|2021-02-19 09:14:30||95.78||95.8||95.8||95.78|7609
1613726080000|2021-02-19 09:14:40|95.92|95.82|96|95.88|96|95.88|95.92|95.82|9428
1613726090000|2021-02-19 09:14:50|95.98||95.98||96.02||95.98||5459
1613726100000|2021-02-19 09:15:00|95.96|95.86|95.88|95.78|95.96|95.86|95.88|95.76|7808
1613726110000|2021-02-19 09:15:10||95.76||95.76||95.76||95.74|4670
1613726120000|2021-02-19 09:15:20|||||||||1051
1613726130000|2021-02-19 09:15:30|||||||||41494
1613726140000|2021-02-19 09:15:40|95.9|95.86|96.06|95.92|96.08|95.96|95.9|95.82|41635
1613726150000|2021-02-19 09:15:50|96.04|95.94|96.02|95.9|96.04|95.96|96.02|95.88|3915
1613726170000|2021-02-19 09:16:10|96.04||96.02||96.04||96.02||1011
1613726180000|2021-02-19 09:16:20|96.04||96.02||96.04||96.02||309
1613726190000|2021-02-19 09:16:30|96.04||96.02||96.04||96.02||2218
1613726200000|2021-02-19 09:16:40|96.04|95.92|96.02|95.92|96.04|95.94|96.02|95.9|13310
1613726220000|2021-02-19 09:17:00|96.04|95.94|96.06|95.94|96.08|95.96|96.04|95.92|1987
1613726230000|2021-02-19 09:17:10|||||||||4388
1613726240000|2021-02-19 09:17:20|96||96||96||96||6036
1613726250000|2021-02-19 09:17:30||95.92||95.9||95.92||95.9|537
1613726260000|2021-02-19 09:17:40||95.92||95.92||95.92||95.92|0
1613726270000|2021-02-19 09:17:50|||||||||45241
1613726280000|2021-02-19 09:18:00|96.02|95.94|96.08|95.96|96.08|95.96|96.02|95.94|13815
1613726300000|2021-02-19 09:18:20|||||||||6233
1613726310000|2021-02-19 09:18:30|96.02||96.02||96.02||96.02||1535
1613726320000|2021-02-19 09:18:40|96|95.98|96|95.88|96|95.98|96|95.86|3388
1613726330000|2021-02-19 09:18:50|95.98||95.98||95.98||95.98||1037
1613726340000|2021-02-19 09:19:00|||||||||506
1613726350000|2021-02-19 09:19:10|||||||||2092
1613726360000|2021-02-19 09:19:20|||||||||2000
1613726370000|2021-02-19 09:19:30|||||||||3823
1613726380000|2021-02-19 09:19:40|95.96|95.86|95.88|95.8|95.96|95.86|95.88|95.8|7775
1613726390000|2021-02-19 09:19:50|95.86|95.78|95.94|95.84|95.96|95.84|95.84|95.78|17286
1613726400000|2021-02-19 09:20:00||95.82||95.82||95.82||95.82|0
1613726410000|2021-02-19 09:20:10|95.96|95.8|96|95.88|96.02|95.88|95.96|95.8|7748
1613726420000|2021-02-19 09:20:20|95.98|95.86|95.96|95.86|95.98|95.86|95.96|95.84|1565
1613726430000|2021-02-19 09:20:30|96|95.88|96|95.88|96.02|95.88|96|95.88|170
1613726440000|2021-02-19 09:20:40|95.96|95.86|96.04|95.92|96.04|95.92|95.96|95.86|4485
1613726470000|2021-02-19 09:21:10|96.02|95.94|96.02|95.88|96.04|95.94|96.02|95.86|2934
1613726480000|2021-02-19 09:21:20||95.86||95.88||95.9||95.86|0
1613726490000|2021-02-19 09:21:30||95.86||95.88||95.88||95.86|470
1613726500000|2021-02-19 09:21:40|96|95.86|95.92|95.84|96|95.86|95.92|95.8|2047
1613726510000|2021-02-19 09:21:50|95.9||95.9||95.96||95.9||2948
1613726530000|2021-02-19 09:22:10|95.96|95.86|95.98|95.88|95.98|95.9|95.96|95.86|4086
1613726540000|2021-02-19 09:22:20|95.96|95.9|95.92|95.82|95.96|95.9|95.92|95.82|8866
1613726550000|2021-02-19 09:22:30|||||||||2500
1613726560000|2021-02-19 09:22:40||95.8||95.8||95.82||95.8|1563
1613726570000|2021-02-19 09:22:50||95.82||95.82||95.82||95.82|10
1613726590000|2021-02-19 09:23:10|95.94|95.84|95.96|95.9|95.98|95.9|95.94|95.84|9266
1613726600000|2021-02-19 09:23:20|95.98||95.96||95.98||95.96||10004
1613726610000|2021-02-19 09:23:30|95.94|95.88|95.96|95.86|95.96|95.88|95.94|95.84|836
1613726620000|2021-02-19 09:23:40|95.94||95.9||95.94||95.9||0
1613726630000|2021-02-19 09:23:50|95.96||95.96||95.96||95.96||2800
1613726640000|2021-02-19 09:24:00|95.92||95.96||95.96||95.92||2762
1613726650000|2021-02-19 09:24:10|||||||||603
1613726660000|2021-02-19 09:24:20|95.98|95.88|96.02|95.98|96.02|95.98|95.98|95.88|2639
1613726670000|2021-02-19 09:24:30|96|95.94|95.96|95.92|96|95.94|95.96|95.92|11982
1613726680000|2021-02-19 09:24:40|95.94|95.9|95.94|95.88|95.94|95.9|95.94|95.88|3481
1613726690000|2021-02-19 09:24:50|95.96||95.96||95.96||95.96||111
1613726700000|2021-02-19 09:25:00|95.98|95.9|95.96|95.9|96|95.9|95.96|95.9|1777
1613726710000|2021-02-19 09:25:10|||||||||4649
1613726730000|2021-02-19 09:25:30|||||||||614
1613726740000|2021-02-19 09:25:40|||||||||1027
1613726750000|2021-02-19 09:25:50|95.94||95.94||95.96||95.94||1805
1613726760000|2021-02-19 09:26:00|95.96|95.92|96|95.92|96|95.92|95.96|95.92|4750
1613726770000|2021-02-19 09:26:10|95.98|95.9|96|95.92|96.02|95.96|95.94|95.9|49384
1613726780000|2021-02-19 09:26:20|||||||||205
1613726820000|2021-02-19 09:27:00|95.98|95.94|95.96|95.92|96|95.94|95.96|95.92|8668
1613726830000|2021-02-19 09:27:10|96||95.98||96||95.98||279
1613726840000|2021-02-19 09:27:20|96|95.94|96.12|96.06|96.12|96.08|96|95.94|30084
1613726850000|2021-02-19 09:27:30|||||||||6048
1613726860000|2021-02-19 09:27:40|96.1|96.04|96|95.96|96.1|96.04|96|95.92|13620
1613726870000|2021-02-19 09:27:50|96.02|95.98|96.02|95.98|96.02|96|96.02|95.98|25614
1613726880000|2021-02-19 09:28:00|96|95.96|96|95.92|96|95.96|96|95.9|1004
1613726890000|2021-02-19 09:28:10|96.02|95.94|96.06|95.98|96.06|95.98|96.02|95.94|12
1613726900000|2021-02-19 09:28:20|96.04|96|96.06|96|96.06|96|96.04|96|708
1613726920000|2021-02-19 09:28:40|||||||||253
1613726950000|2021-02-19 09:29:10|96.04||96.06||96.06||96.04||431
1613726970000|2021-02-19 09:29:30||96.02||96.02||96.02||96.02|86
1613726980000|2021-02-19 09:29:40|||||||||1325
1613726990000|2021-02-19 09:29:50|96.08|96.04|96.12|96.04|96.12|96.06|96.08|96.04|6419
1613727000000|2021-02-19 09:30:00|96.14|96.06|96.16|96.06|96.16|96.1|96.14|96.04|12253
1613727010000|2021-02-19 09:30:10|96.14||96.14||96.14||96.14||0
1613727040000|2021-02-19 09:30:40|96.12|96.04|96.1|96|96.12|96.04|96.1|96|2274
1613727050000|2021-02-19 09:30:50|96.12|96.02|96.12|96.06|96.14|96.06|96.1|96.02|19188
1613727060000|2021-02-19 09:31:00||96.04||96.04||96.04||96.04|100
1613727070000|2021-02-19 09:31:10|96.1|96.02|96.08|96.02|96.1|96.04|96.04|96|33802
1613727090000|2021-02-19 09:31:30|96.1|96.04|96.12|96.06|96.12|96.08|96.1|96.04|6869
1613727100000|2021-02-19 09:31:40||96.08||96.04||96.08||96.04|116
1613727110000|2021-02-19 09:31:50|96.16|96.06|96.24|96.16|96.24|96.16|96.16|96.04|7809
1613727120000|2021-02-19 09:32:00|96.28|96.18|96.28|96.18|96.3|96.2|96.28|96.16|4758
1613727130000|2021-02-19 09:32:10|||||||||10386
1613727150000|2021-02-19 09:32:30|96.26|96.2|96.26|96.18|96.26|96.2|96.26|96.18|5131
1613727160000|2021-02-19 09:32:40|||||||||727
1613727170000|2021-02-19 09:32:50|96.28|96.2|96.28|96.2|96.28|96.2|96.28|96.2|200
1613727180000|2021-02-19 09:33:00|96.26|96.18|96.26|96.18|96.26|96.18|96.26|96.16|125
1613727190000|2021-02-19 09:33:10|96.24|96.16|96.26|96.2|96.26|96.2|96.24|96.14|5196
1613727200000|2021-02-19 09:33:20||96.18||96.2||96.2||96.18|13117
1613727210000|2021-02-19 09:33:30|96.28|96.26|96.38|96.3|96.42|96.34|96.28|96.26|10827
1613727220000|2021-02-19 09:33:40||96.32||96.32||96.32||96.3|0
1613727230000|2021-02-19 09:33:50||96.34||96.34||96.34||96.34|34473
1613727250000|2021-02-19 09:34:10|||||||||2119
1613727260000|2021-02-19 09:34:20||96.36||96.34||96.36||96.32|17880
1613727270000|2021-02-19 09:34:30|96.42|96.4|96.56|96.46|96.56|96.46|96.42|96.4|24997
1613727280000|2021-02-19 09:34:40|96.58|96.48|96.64|96.56|96.66|96.6|96.58|96.48|10905
1613727290000|2021-02-19 09:34:50|96.66|96.58|96.7|96.62|96.7|96.64|96.66|96.58|339
1613727300000|2021-02-19 09:35:00|96.68|96.64|96.66|96.6|96.7|96.64|96.64|96.58|11262
1613727310000|2021-02-19 09:35:10|96.7|96.62|96.66|96.56|96.7|96.62|96.62|96.52|4788
1613727320000|2021-02-19 09:35:20|96.64||96.66||96.68||96.62||19573
1613727330000|2021-02-19 09:35:30|96.68|96.66|96.7|96.62|96.7|96.66|96.66|96.58|18414
1613727340000|2021-02-19 09:35:40|96.68||96.7||96.7||96.68||102
1613727350000|2021-02-19 09:35:50|96.72|96.64|96.78|96.68|96.78|96.68|96.72|96.64|12740
1613727360000|2021-02-19 09:36:00|96.8|96.74|96.86|96.78|96.86|96.78|96.78|96.68|24502
1613727370000|2021-02-19 09:36:10|96.88|96.76|96.88|96.78|96.9|96.78|96.88|96.76|1028
1613727380000|2021-02-19 09:36:20|96.86|96.8|96.86|96.78|96.86|96.8|96.86|96.78|789
1613727390000|2021-02-19 09:36:30|96.88|96.8|96.88|96.8|96.88|96.8|96.86|96.8|4967
1613727400000|2021-02-19 09:36:40|96.86||96.88||96.88||96.86||2189
1613727410000|2021-02-19 09:36:50||96.82||96.82||96.82||96.82|85
1613727420000|2021-02-19 09:37:00|||||||||4810
1613727430000|2021-02-19 09:37:10|||||||||20004
1613727440000|2021-02-19 09:37:20|96.86|96.8|96.86|96.8|96.88|96.8|96.84|96.8|4936
1613727450000|2021-02-19 09:37:30|96.84|96.78|96.8|96.7|96.84|96.78|96.8|96.68|6039
1613727460000|2021-02-19 09:37:40|96.78||96.78||96.8||96.78||0
1613727480000|2021-02-19 09:38:00||96.66||96.66||96.66||96.64|676
1613727500000|2021-02-19 09:38:20|96.76|96.64|96.74|96.64|96.76|96.64|96.74|96.62|2641
1613727510000|2021-02-19 09:38:30|96.76|96.66|96.74|96.66|96.84|96.7|96.74|96.64|52624
1613727520000|2021-02-19 09:38:40||96.68||96.68||96.7||96.66|7187
1613727530000|2021-02-19 09:38:50|96.78|96.66|96.84|96.74|96.9|96.86|96.78|96.66|48927
1613727540000|2021-02-19 09:39:00|96.88||96.86||96.88||96.86||6195
1613727550000|2021-02-19 09:39:10|96.88|96.76|96.86|96.78|96.9|96.8|96.86|96.76|17430
1613727560000|2021-02-19 09:39:20|96.84|96.76|96.72|96.64|96.84|96.76|96.72|96.62|19008
1613727570000|2021-02-19 09:39:30||96.62||96.62||96.62||96.62|1548
1613727580000|2021-02-19 09:39:40|96.74|96.64|96.8|96.72|96.8|96.72|96.74|96.64|7539
1613727590000|2021-02-19 09:39:50|96.78|96.7|96.78|96.72|96.84|96.74|96.78|96.66|5347
1613727600000|2021-02-19 09:40:00|96.76|96.7|96.76|96.68|96.76|96.7|96.76|96.64|2575
1613727610000|2021-02-19 09:40:10|96.74|96.66|96.68|96.6|96.74|96.66|96.68|96.56|23445
1613727620000|2021-02-19 09:40:20|96.72|96.58|96.74|96.62|96.76|96.66|96.7|96.58|24199
1613727630000|2021-02-19 09:40:30|96.76|96.64|96.84|96.74|96.86|96.74|96.76|96.64|16741
1613727650000|2021-02-19 09:40:50|96.86||96.86||96.88||96.86||1725
1613727660000|2021-02-19 09:41:00|||||||||2000
1613727670000|2021-02-19 09:41:10|96.84|96.72|96.78|96.68|96.84|96.74|96.78|96.66|9928
1613727680000|2021-02-19 09:41:20|96.8|96.7|96.86|96.76|96.86|96.76|96.8|96.7|5713
1613727700000|2021-02-19 09:41:40|||||||||16684
1613727710000|2021-02-19 09:41:50|96.84|96.74|96.84|96.74|96.84|96.74|96.84|96.72|1380
1613727720000|2021-02-19 09:42:00|||||||||2849
1613727740000|2021-02-19 09:42:20|||||||||5215
1613727750000|2021-02-19 09:42:30|96.86|96.76|96.84|96.72|96.86|96.78|96.84|96.7|7025
1613727760000|2021-02-19 09:42:40||96.74||96.74||96.74||96.72|9116
1613727770000|2021-02-19 09:42:50||96.72||96.72||96.72||96.72|554
1613727780000|2021-02-19 09:43:00||96.74||96.74||96.74||96.72|7150
1613727800000|2021-02-19 09:43:20|96.82|96.72|96.82|96.72|96.84|96.72|96.8|96.72|145
1613727810000|2021-02-19 09:43:30|96.8|96.7|96.8|96.7|96.82|96.72|96.74|96.66|8624
1613727820000|2021-02-19 09:43:40|||||||||15193
1613727830000|2021-02-19 09:43:50|96.78||96.78||96.8||96.78||5648
1613727850000|2021-02-19 09:44:10|96.76|96.68|96.76|96.66|96.78|96.68|96.74|96.66|1390
1613727890000|2021-02-19 09:44:50|96.74|96.64|96.68|96.6|96.74|96.64|96.66|96.56|15732
1613727900000|2021-02-19 09:45:00|96.7|96.58|96.7|96.64|96.72|96.64|96.7|96.58|7027
1613727910000|2021-02-19 09:45:10||96.62||96.62||96.62||96.6|471
1613727920000|2021-02-19 09:45:20|96.72|96.64|96.78|96.66|96.8|96.7|96.72|96.64|10739
1613727930000|2021-02-19 09:45:30||96.68||96.68||96.7||96.68|9638
1613727940000|2021-02-19 09:45:40||96.66||96.64||96.66||96.64|6782
1613727950000|2021-02-19 09:45:50|96.76|96.66|96.76|96.66|96.78|96.66|96.74|96.66|0
1613727960000|2021-02-19 09:46:00|96.68|96.64|96.68|96.6|96.68|96.66|96.66|96.54|309
1613727970000|2021-02-19 09:46:10|96.66|96.58|96.66|96.56|96.66|96.58|96.66|96.54|1216
1613727980000|2021-02-19 09:46:20|96.56|96.54|96.64|96.52|96.68|96.56|96.56|96.52|18900
1613727990000|2021-02-19 09:46:30||96.54||96.54||96.54||96.54|689
1613728000000|2021-02-19 09:46:40||96.56||96.54||96.56||96.54|10
1613728010000|2021-02-19 09:46:50|96.7|96.56|96.7|96.58|96.7|96.64|96.7|96.56|10937
1613728020000|2021-02-19 09:47:00|96.74|96.6|96.78|96.7|96.78|96.7|96.7|96.6|2450
1613728030000|2021-02-19 09:47:10|96.76|96.68|96.72|96.6|96.76|96.68|96.72|96.58|5706
1613728040000|2021-02-19 09:47:20|96.74|96.72|96.72|96.64|96.78|96.72|96.72|96.62|91711
1613728050000|2021-02-19 09:47:30|96.76|96.72|96.68|96.58|96.8|96.72|96.68|96.56|40595
1613728060000|2021-02-19 09:47:40||96.56||96.58||96.58||96.56|254
1613728070000|2021-02-19 09:47:50|96.66|96.56|96.66|96.58|96.66|96.58|96.66|96.56|3631
1613728080000|2021-02-19 09:48:00|96.7|96.6|96.7|96.66|96.7|96.66|96.66|96.58|10257
1613728090000|2021-02-19 09:48:10|96.72|96.6|96.74|96.66|96.8|96.72|96.72|96.6|6806
1613728100000|2021-02-19 09:48:20||96.64||96.66||96.66||96.62|101
1613728110000|2021-02-19 09:48:30|96.76|96.64|96.76|96.66|96.76|96.66|96.74|96.64|5270
1613728130000|2021-02-19 09:48:50|96.78|96.68|96.78|96.7|96.78|96.72|96.78|96.68|1202
1613728140000|2021-02-19 09:49:00|96.76|96.68|96.76|96.66|96.76|96.7|96.76|96.66|510
1613728150000|2021-02-19 09:49:10||96.64||96.66||96.66||96.64|1064
1613728160000|2021-02-19 09:49:20||96.64||96.66||96.66||96.64|5000
1613728170000|2021-02-19 09:49:30|||||||||2001
1613728190000|2021-02-19 09:49:50|||||||||10335
1613728200000|2021-02-19 09:50:00|96.74|96.68|96.74|96.64|96.78|96.68|96.72|96.62|2181
1613728210000|2021-02-19 09:50:10|96.76|96.62|96.66|96.58|96.76|96.62|96.66|96.58|1791
1613728220000|2021-02-19 09:50:20|96.68|96.68|96.66|96.6|96.7|96.68|96.66|96.6|26653
1613728230000|2021-02-19 09:50:30|96.7|96.64|96.7|96.66|96.7|96.66|96.7|96.64|153
1613728250000|2021-02-19 09:50:50|96.72|96.68|96.72|96.66|96.72|96.68|96.72|96.66|4762
1613728260000|2021-02-19 09:51:00|96.7|96.64|96.66|96.58|96.7|96.64|96.66|96.56|8276
1613728280000|2021-02-19 09:51:20|||||||||21656
1613728290000|2021-02-19 09:51:30|96.68|96.6|96.68|96.6|96.7|96.62|96.68|96.6|3949
1613728300000|2021-02-19 09:51:40|||||||||500
1613728320000|2021-02-19 09:52:00|96.7|96.62|96.7|96.62|96.7|96.62|96.68|96.6|32
1613728330000|2021-02-19 09:52:10|96.68|96.6|96.7|96.62|96.7|96.62|96.68|96.6|3603
1613728340000|2021-02-19 09:52:20|96.74|96.68|96.76|96.68|96.78|96.7|96.74|96.68|3745
1613728350000|2021-02-19 09:52:30|96.74|96.66|96.66|96.56|96.74|96.66|96.66|96.56|28782
1613728360000|2021-02-19 09:52:40||96.58||96.58||96.58||96.58|4584
1613728370000|2021-02-19 09:52:50|96.7||96.68||96.7||96.68||802
1613728380000|2021-02-19 09:53:00|96.7|96.6|96.72|96.62|96.72|96.62|96.7|96.6|981
1613728390000|2021-02-19 09:53:10|96.74|96.64|96.8|96.7|96.8|96.72|96.74|96.64|2589
1613728400000|2021-02-19 09:53:20||96.72||96.7||96.72||96.7|5000
1613728410000|2021-02-19 09:53:30|96.78|96.68|96.76|96.68|96.78|96.68|96.7|96.68|10517
1613728420000|2021-02-19 09:53:40|96.74|96.66|96.7|96.62|96.76|96.66|96.7|96.6|3789
1613728430000|2021-02-19 09:53:50|||||||||2679
1613728440000|2021-02-19 09:54:00||96.6||96.6||96.6||96.6|541
1613728450000|2021-02-19 09:54:10|96.68|96.58|96.68|96.58|96.68|96.58|96.68|96.56|70950
1613728460000|2021-02-19 09:54:20||96.56||96.58||96.58||96.56|158
1613728470000|2021-02-19 09:54:30|96.7|96.6|96.68|96.62|96.7|96.62|96.68|96.6|0
1613728480000|2021-02-19 09:54:40|96.7|96.7|96.72|96.62|96.76|96.7|96.7|96.62|15283
1613728490000|2021-02-19 09:54:50|96.7|96.64|96.72|96.64|96.74|96.64|96.7|96.62|2770
1613728510000|2021-02-19 09:55:10|96.7|96.62|96.72|96.62|96.72|96.62|96.7|96.62|10
1613728530000|2021-02-19 09:55:30|96.7||96.7||96.74||96.7||5251
1613728540000|2021-02-19 09:55:40|96.68|96.6|96.6|96.54|96.68|96.6|96.6|96.52|2104
1613728550000|2021-02-19 09:55:50|||||||||800
1613728560000|2021-02-19 09:56:00|96.58|96.52|96.58|96.5|96.58|96.52|96.58|96.5|1923
1613728570000|2021-02-19 09:56:10|96.6|96.52|96.6|96.52|96.6|96.52|96.6|96.52|2050
1613728580000|2021-02-19 09:56:20|||||||||5175
1613728590000|2021-02-19 09:56:30||96.54||96.54||96.54||96.54|2153
1613728600000|2021-02-19 09:56:40|96.58|96.52|96.58|96.5|96.6|96.52|96.58|96.5|410
1613728620000|2021-02-19 09:57:00|96.56|96.52|96.58|96.5|96.58|96.52|96.56|96.5|92
1613728630000|2021-02-19 09:57:10|96.6|96.52|96.62|96.54|96.62|96.56|96.6|96.52|2554
1613728640000|2021-02-19 09:57:20||96.56||96.56||96.56||96.56|0
1613728660000|2021-02-19 09:57:40|||||||||11182
1613728670000|2021-02-19 09:57:50|96.6||96.6||96.6||96.6||579
1613728680000|2021-02-19 09:58:00|||||||||6017
1613728700000|2021-02-19 09:58:20|96.62|96.58|96.62|96.58|96.62|96.58|96.62|96.56|3498
1613728710000|2021-02-19 09:58:30|96.6|96.56|96.62|96.56|96.62|96.56|96.58|96.56|1672
1613728720000|2021-02-19 09:58:40|96.6|96.54|96.6|96.54|96.6|96.54|96.6|96.54|5231
1613728730000|2021-02-19 09:58:50|96.58||96.58||96.58||96.58||329
1613728740000|2021-02-19 09:59:00|96.56|96.52|96.54|96.48|96.6|96.52|96.54|96.48|5569
1613728760000|2021-02-19 09:59:20|||||||||450
1613728770000|2021-02-19 09:59:30|96.52|96.46|96.44|96.38|96.52|96.46|96.44|96.36|5903
1613728780000|2021-02-19 09:59:40|96.42|96.36|96.44|96.38|96.48|96.42|96.42|96.36|23189
1613728790000|2021-02-19 09:59:50|96.42|96.36|96.42|96.36|96.44|96.36|96.42|96.36|600
1613728810000|2021-02-19 10:00:10|||||||||2178
1613728820000|2021-02-19 10:00:20|||||||||1000
1613728840000|2021-02-19 10:00:40|96.4|96.32|96.38|96.3|96.4|96.32|96.38|96.3|322
1613728860000|2021-02-19 10:01:00|96.36|96.28|96.28|96.2|96.36|96.28|96.28|96.2|6439
1613728870000|2021-02-19 10:01:10|96.3|96.22|96.3|96.22|96.3|96.22|96.3|96.22|138
1613728880000|2021-02-19 10:01:20|96.28|96.2|96.32|96.26|96.32|96.26|96.28|96.2|8171
1613728890000|2021-02-19 10:01:30|96.3|96.24|96.28|96.22|96.3|96.24|96.28|96.2|0
1613728910000|2021-02-19 10:01:50|96.3|96.24|96.34|96.24|96.34|96.26|96.3|96.22|8276
1613728930000|2021-02-19 10:02:10||96.26||96.26||96.26||96.26|10383
1613728940000|2021-02-19 10:02:20|96.32||96.34||96.34||96.32||100
1613728950000|2021-02-19 10:02:30|96.32|96.24|96.26|96.22|96.32|96.24|96.26|96.22|22108
1613728960000|2021-02-19 10:02:40|96.28|96.24|96.3|96.24|96.32|96.24|96.28|96.24|224
1613728970000|2021-02-19 10:02:50|96.28||96.28||96.28||96.28||12462
1613728980000|2021-02-19 10:03:00|||||||||1585
1613729010000|2021-02-19 10:03:30|96.32|96.26|96.32|96.26|96.32|96.28|96.32|96.22|321
1613729030000|2021-02-19 10:03:50|96.34|96.28|96.36|96.3|96.36|96.3|96.34|96.28|7316
1613729040000|2021-02-19 10:04:00|||||||||2053
1613729070000|2021-02-19 10:04:30|96.38|96.32|96.38|96.34|96.38|96.34|96.38|96.32|4009
1613729080000|2021-02-19 10:04:40|96.4|96.36|96.46|96.4|96.46|96.4|96.4|96.34|13405
1613729090000|2021-02-19 10:04:50|96.44|96.38|96.46|96.38|96.46|96.38|96.44|96.34|618
1613729100000|2021-02-19 10:05:00|96.48|96.4|96.46|96.4|96.5|96.4|96.46|96.4|0
1613729110000|2021-02-19 10:05:10|96.48|96.42|96.5|96.42|96.52|96.42|96.48|96.42|5
1613729120000|2021-02-19 10:05:20|||||||||3627
1613729130000|2021-02-19 10:05:30|96.52|96.44|96.52|96.44|96.56|96.46|96.5|96.44|248
1613729140000|2021-02-19 10:05:40|96.54|96.42|96.54|96.46|96.54|96.46|96.48|96.42|1027
1613729150000|2021-02-19 10:05:50|96.52|96.44|96.54|96.44|96.54|96.44|96.52|96.42|10
1613729160000|2021-02-19 10:06:00|96.52|96.46|96.52|96.46|96.58|96.52|96.52|96.44|5162
1613729170000|2021-02-19 10:06:10|96.5|96.5|96.5|96.4|96.52|96.5|96.5|96.38|7340
1613729180000|2021-02-19 10:06:20|96.52|96.42|96.54|96.44|96.54|96.44|96.52|96.42|1271
1613729200000|2021-02-19 10:06:40|96.52|96.42|96.48|96.4|96.52|96.42|96.48|96.38|50
1613729210000|2021-02-19 10:06:50|96.5|96.42|96.5|96.4|96.52|96.42|96.48|96.38|0
1613729220000|2021-02-19 10:07:00|96.48|96.42|96.48|96.4|96.5|96.42|96.48|96.38|103
1613729230000|2021-02-19 10:07:10|96.5||96.48||96.5||96.48||92
1613729240000|2021-02-19 10:07:20|96.5|96.42|96.48|96.4|96.5|96.42|96.48|96.4|107
1613729260000|2021-02-19 10:07:40|96.4|96.38|96.42|96.38|96.46|96.38|96.4|96.38|4378
1613729290000|2021-02-19 10:08:10|96.4|96.34|96.38|96.32|96.4|96.34|96.38|96.32|764
1613729300000|2021-02-19 10:08:20|96.36|96.3|96.34|96.26|96.36|96.3|96.34|96.22|113
1613729310000|2021-02-19 10:08:30|96.32|96.24|96.28|96.22|96.32|96.24|96.26|96.22|2620
1613729320000|2021-02-19 10:08:40|96.26|96.2|96.26|96.2|96.26|96.2|96.26|96.2|27405
1613729350000|2021-02-19 10:09:10|96.24|96.18|96.16|96.1|96.24|96.2|96.12|96.1|56262
1613729360000|2021-02-19 10:09:20|96.18|96.18|96.22|96.18|96.3|96.2|96.18|96.18|35425
1613729370000|2021-02-19 10:09:30|96.26|96.24|96.26|96.24|96.26|96.24|96.26|96.2|5412
1613729380000|2021-02-19 10:09:40|96.3||96.3||96.3||96.3||1922
1613729390000|2021-02-19 10:09:50||96.26||96.26||96.26||96.26|0
1613729720000|2021-02-19 10:15:20|96.32|96.18|96.32|96.22|96.32|96.22|96.28|96.16|27306
1613729730000|2021-02-19 10:15:30|96.3||96.28||96.3||96.28||40931
1613729740000|2021-02-19 10:15:40|96.3|96.24|96.32|96.26|96.32|96.28|96.28|96.22|5253
1613729750000|2021-02-19 10:15:50|96.3|96.28|96.28|96.22|96.3|96.28|96.28|96.22|60
1613729760000|2021-02-19 10:16:00|96.3|96.24|96.28|96.22|96.32|96.26|96.28|96.22|20000
1613729770000|2021-02-19 10:16:10|96.3|96.24|96.38|96.32|96.44|96.36|96.3|96.24|32115
1613729780000|2021-02-19 10:16:20|96.36|96.3|96.36|96.28|96.36|96.3|96.36|96.26|10161
1613729790000|2021-02-19 10:16:30|96.38|96.3|96.42|96.32|96.42|96.32|96.38|96.3|2010
1613729800000|2021-02-19 10:16:40|96.4|96.3|96.36|96.28|96.4|96.3|96.36|96.28|3385
1613729810000|2021-02-19 10:16:50|96.38|96.3|96.4|96.3|96.4|96.3|96.38|96.3|362
1613729820000|2021-02-19 10:17:00|||||||||5188
1613729830000|2021-02-19 10:17:10|96.38|96.28|96.28|96.2|96.38|96.28|96.28|96.2|7173
1613729840000|2021-02-19 10:17:20|96.26|96.18|96.24|96.18|96.26|96.2|96.24|96.18|0
1613729850000|2021-02-19 10:17:30|96.26|96.2|96.26|96.2|96.26|96.2|96.26|96.2|10
1613729860000|2021-02-19 10:17:40||96.22||96.2||96.22||96.2|0
1613729870000|2021-02-19 10:17:50|96.28|96.22|96.28|96.22|96.28|96.24|96.28|96.22|215
1613729880000|2021-02-19 10:18:00|96.32|96.24|96.38|96.3|96.4|96.32|96.32|96.24|2934
1613729890000|2021-02-19 10:18:10|||||||||100
1613729920000|2021-02-19 10:18:40|96.36|96.28|96.28|96.24|96.36|96.28|96.26|96.22|31499
1613729930000|2021-02-19 10:18:50|96.3|96.22|96.3|96.22|96.32|96.22|96.3|96.22|200
1613729940000|2021-02-19 10:19:00|96.28|96.2|96.28|96.2|96.3|96.2|96.28|96.18|20
1613729960000|2021-02-19 10:19:20|96.3|96.22|96.3|96.24|96.32|96.24|96.3|96.22|213
1613729980000|2021-02-19 10:19:40|||||||||1000
1613729990000|2021-02-19 10:19:50|96.28|96.22|96.28|96.2|96.3|96.24|96.26|96.2|13444
1613730000000|2021-02-19 10:20:00|96.3|96.22|96.3|96.24|96.3|96.24|96.28|96.22|499
1613730010000|2021-02-19 10:20:10|96.32|96.26|96.38|96.3|96.38|96.3|96.32|96.26|3812
1613730020000|2021-02-19 10:20:20|96.4|96.32|96.4|96.32|96.4|96.32|96.4|96.32|2407
1613730040000|2021-02-19 10:20:40|96.38|96.28|96.34|96.26|96.38|96.32|96.34|96.26|2095
1613730050000|2021-02-19 10:20:50|96.36|96.28|96.34|96.26|96.36|96.28|96.34|96.26|0
1613730060000|2021-02-19 10:21:00|96.36|96.28|96.34|96.28|96.36|96.28|96.34|96.26|2861
1613730080000|2021-02-19 10:21:20||96.26||96.26||96.26||96.26|5948
1613730090000|2021-02-19 10:21:30|96.36|96.28|96.36|96.28|96.36|96.28|96.36|96.28|754
1613730100000|2021-02-19 10:21:40|96.34|96.26|96.3|96.24|96.34|96.28|96.3|96.24|1740
1613730160000|2021-02-19 10:22:40|96.32|96.26|96.34|96.26|96.34|96.26|96.3|96.26|26447
1613730170000|2021-02-19 10:22:50|96.32|96.28|96.32|96.28|96.32|96.3|96.32|96.28|12201
1613730180000|2021-02-19 10:23:00|96.34|96.26|96.32|96.26|96.34|96.32|96.32|96.26|4425
1613730200000|2021-02-19 10:23:20|||||||||4153
1613730230000|2021-02-19 10:23:50|||||||||500
1613730240000|2021-02-19 10:24:00|96.3|96.24|96.32|96.26|96.32|96.26|96.3|96.24|3442
1613730250000|2021-02-19 10:24:10||96.28||96.26||96.28||96.26|38
1613730270000|2021-02-19 10:24:30|||||||||1500
1613730280000|2021-02-19 10:24:40|96.34|96.34|96.32|96.26|96.36|96.34|96.32|96.26|60105
1613730290000|2021-02-19 10:24:50|96.3|96.24|96.28|96.24|96.3|96.24|96.28|96.24|420
1613730310000|2021-02-19 10:25:10|||||||||21
1613730320000|2021-02-19 10:25:20|||||||||194
1613730330000|2021-02-19 10:25:30|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.26|797
1613730360000|2021-02-19 10:26:00|96.3|96.24|96.22|96.18|96.3|96.24|96.22|96.18|10321
1613730380000|2021-02-19 10:26:20|||||||||10411
1613730390000|2021-02-19 10:26:30|96.2|96.16|96.2|96.14|96.22|96.16|96.18|96.14|7987
1613730410000|2021-02-19 10:26:50|96.22|96.16|96.22|96.18|96.22|96.18|96.2|96.14|3196
1613730420000|2021-02-19 10:27:00||96.16||96.16||96.16||96.16|0
1613730430000|2021-02-19 10:27:10|||||||||1000
1613730450000|2021-02-19 10:27:30|96.2|96.14|96.06|96|96.2|96.14|96.06|96|62217
1613730460000|2021-02-19 10:27:40|96.08|96.02|96.02|95.92|96.08|96.02|96.02|95.92|26677
1613730470000|2021-02-19 10:27:50|96|95.9|95.94|95.9|96|95.9|95.94|95.9|2379
1613730480000|2021-02-19 10:28:00|95.96|95.92|95.88|95.84|96.02|95.96|95.88|95.84|21890
1613730490000|2021-02-19 10:28:10|95.86|95.82|95.88|95.8|95.9|95.82|95.8|95.7|62877
1613730500000|2021-02-19 10:28:20|95.86|95.78|95.84|95.78|95.88|95.78|95.82|95.72|5512
1613730510000|2021-02-19 10:28:30|95.88|95.8|95.88|95.8|95.88|95.8|95.84|95.8|6138
1613730520000|2021-02-19 10:28:40|||||||||528
1613730530000|2021-02-19 10:28:50|||||||||20000
1613730540000|2021-02-19 10:29:00|95.9|95.82|95.96|95.88|95.96|95.88|95.9|95.82|5190
1613730550000|2021-02-19 10:29:10|95.98|95.9|95.98|95.9|95.98|95.9|95.98|95.9|200
1613730570000|2021-02-19 10:29:30|96|95.92|96|95.96|96|95.96|96|95.92|670
1613730590000|2021-02-19 10:29:50||95.98||95.98||95.98||95.98|10439
1613730600000|2021-02-19 10:30:00|96.04|96|96.06|96|96.08|96.02|96.02|95.98|25141
1613730610000|2021-02-19 10:30:10|96.04|95.98|96.04|95.98|96.06|95.98|96.04|95.98|1474
1613730620000|2021-02-19 10:30:20|96.02|95.96|95.98|95.94|96.02|95.96|95.98|95.94|11790
1613730630000|2021-02-19 10:30:30|96||95.98||96||95.98||105
1613730640000|2021-02-19 10:30:40|96|95.96|96|95.94|96.02|95.96|95.98|95.94|1837
1613730700000|2021-02-19 10:31:40|95.98|95.92|95.98|95.92|95.98|95.92|95.98|95.92|1080
1613730710000|2021-02-19 10:31:50|95.96|95.9|95.92|95.88|95.96|95.9|95.92|95.88|6707
1613730730000|2021-02-19 10:32:10|95.94|95.9|95.96|95.9|95.96|95.9|95.92|95.9|17231
1613730770000|2021-02-19 10:32:50|95.98|95.92|96|95.92|96.02|95.92|95.98|95.92|2308
1613730780000|2021-02-19 10:33:00|96.02|95.94|95.96|95.9|96.04|96|95.96|95.9|13908
1613730790000|2021-02-19 10:33:10|95.94|95.86|95.88|95.78|95.94|95.86|95.88|95.78|1064
1613730800000|2021-02-19 10:33:20||95.8||95.78||95.8||95.78|924
1613730810000|2021-02-19 10:33:30||95.8||95.8||95.8||95.8|0
1613730820000|2021-02-19 10:33:40|95.86|95.82|95.78|95.7|95.86|95.84|95.78|95.7|4384
1613730830000|2021-02-19 10:33:50|95.76||95.76||95.76||95.76||227
1613730840000|2021-02-19 10:34:00|95.74|95.68|95.74|95.68|95.74|95.68|95.74|95.68|11
1613730860000|2021-02-19 10:34:20|95.76|95.7|95.82|95.76|95.82|95.76|95.76|95.7|24513
1613730880000|2021-02-19 10:34:40|95.8|95.72|95.8|95.7|95.8|95.72|95.8|95.7|222
1613730890000|2021-02-19 10:34:50|95.82|95.72|95.82|95.74|95.82|95.74|95.82|95.72|3780
1613730900000|2021-02-19 10:35:00|95.8|95.76|95.82|95.74|95.82|95.76|95.8|95.74|218
1613730910000|2021-02-19 10:35:10||95.76||95.76||95.76||95.74|22852
1613730920000|2021-02-19 10:35:20|||||||||870
1613730930000|2021-02-19 10:35:30|95.8|95.74|95.76|95.68|95.8|95.74|95.76|95.68|21963
1613730950000|2021-02-19 10:35:50|95.78|95.7|95.76|95.68|95.8|95.7|95.76|95.68|25
1613730960000|2021-02-19 10:36:00|95.78|95.7|95.74|95.68|95.78|95.7|95.74|95.68|2
1613730970000|2021-02-19 10:36:10|95.76|95.7|95.74|95.68|95.78|95.7|95.74|95.68|2620
1613730980000|2021-02-19 10:36:20|95.78|95.7|95.78|95.7|95.78|95.72|95.78|95.7|3447
1613730990000|2021-02-19 10:36:30|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.68|2279
1613731000000|2021-02-19 10:36:40|95.74|95.66|95.7|95.62|95.74|95.66|95.7|95.62|18095
1613731010000|2021-02-19 10:36:50||95.6||95.64||95.64||95.6|298
1613731020000|2021-02-19 10:37:00|95.68|95.62|95.68|95.62|95.7|95.62|95.68|95.62|0
1613731030000|2021-02-19 10:37:10|95.7||95.7||95.7||95.7||0
1613731050000|2021-02-19 10:37:30||95.64||95.64||95.64||95.64|766
1613731060000|2021-02-19 10:37:40|95.68||95.68||95.68||95.68||9
1613731070000|2021-02-19 10:37:50|95.7||95.7||95.7||95.7||57881
1613731080000|2021-02-19 10:38:00|95.72|95.66|95.74|95.66|95.74|95.66|95.68|95.66|9322
1613731090000|2021-02-19 10:38:10|95.72|95.68|95.72|95.64|95.74|95.68|95.68|95.62|10678
1613731100000|2021-02-19 10:38:20|95.7|95.62|95.72|95.64|95.72|95.64|95.68|95.6|884
1613731110000|2021-02-19 10:38:30|95.7|95.66|95.7|95.64|95.7|95.66|95.7|95.62|0
1613731120000|2021-02-19 10:38:40|||||||||298
1613731130000|2021-02-19 10:38:50||95.62||95.64||95.64||95.6|0
1613731140000|2021-02-19 10:39:00|||||||||108169
1613731150000|2021-02-19 10:39:10||95.62||95.62||95.62||95.62|10
1613731160000|2021-02-19 10:39:20|95.72|95.64|95.78|95.7|95.8|95.7|95.72|95.64|21445
1613731170000|2021-02-19 10:39:30|95.8||95.78||95.8||95.78||385
1613731180000|2021-02-19 10:39:40|95.8||95.78||95.8||95.78||0
1613731190000|2021-02-19 10:39:50|95.8|95.74|95.82|95.74|95.82|95.76|95.8|95.74|3488
1613731200000|2021-02-19 10:40:00||95.76||95.76||95.76||95.76|23
1613731210000|2021-02-19 10:40:10|||||||||2000
1613731220000|2021-02-19 10:40:20|95.84|95.78|95.9|95.86|95.9|95.86|95.84|95.78|15444
1613731230000|2021-02-19 10:40:30|95.88|95.82|95.86|95.78|95.88|95.82|95.84|95.78|2904
1613731250000|2021-02-19 10:40:50|95.88|95.8|95.88|95.82|95.88|95.82|95.88|95.8|125
1613731260000|2021-02-19 10:41:00||95.84||95.84||95.84||95.84|11
1613731290000|2021-02-19 10:41:30|95.86|95.82|95.86|95.8|95.86|95.82|95.86|95.8|729
1613731300000|2021-02-19 10:41:40|||||||||6277
1613731320000|2021-02-19 10:42:00|||||||||4
1613731330000|2021-02-19 10:42:10|95.88|95.82|95.88|95.8|95.88|95.82|95.88|95.8|512
1613731340000|2021-02-19 10:42:20||95.82||95.82||95.82||95.82|6
1613731350000|2021-02-19 10:42:30|95.9|95.84|95.86|95.8|95.96|95.9|95.86|95.8|7888
1613731370000|2021-02-19 10:42:50|95.84||95.82||95.84||95.82||2132
1613731380000|2021-02-19 10:43:00|95.84||95.84||95.84||95.84||0
1613731390000|2021-02-19 10:43:10|95.86|95.82|95.94|95.86|95.98|95.86|95.86|95.82|13071
1613731440000|2021-02-19 10:44:00|95.92|95.84|95.84|95.78|95.92|95.84|95.84|95.78|2612
1613731450000|2021-02-19 10:44:10|||||||||2587
1613731460000|2021-02-19 10:44:20|95.82|95.76|95.84|95.78|95.86|95.78|95.8|95.76|479
1613731470000|2021-02-19 10:44:30|||||||||2157
1613731480000|2021-02-19 10:44:40|||||||||12086
1613731500000|2021-02-19 10:45:00||95.76||95.76||95.76||95.76|131
1613731510000|2021-02-19 10:45:10|95.82|95.78|95.88|95.8|95.88|95.8|95.82|95.78|13901
1613731520000|2021-02-19 10:45:20|||||||||3899
1613731540000|2021-02-19 10:45:40|95.86||95.86||95.86||95.86||4645
1613731550000|2021-02-19 10:45:50|||||||||1558
1613731560000|2021-02-19 10:46:00|95.88|95.9|95.98|95.94|95.98|95.94|95.88|95.82|72025
1613731570000|2021-02-19 10:46:10|95.96|95.92|95.98|95.9|95.98|95.92|95.96|95.9|812
1613731580000|2021-02-19 10:46:20|95.96|95.92|95.98|95.9|95.98|95.94|95.96|95.9|679
1613731590000|2021-02-19 10:46:30|95.96|95.88|95.94|95.88|95.96|95.88|95.92|95.88|904
1613731600000|2021-02-19 10:46:40|95.98||95.94||95.98||95.94||0
1613731610000|2021-02-19 10:46:50|95.98|95.9|95.98|95.9|95.98|95.9|95.98|95.9|199
1613731620000|2021-02-19 10:47:00|96.02|95.92|96|95.94|96.02|95.94|96|95.92|2005
1613731630000|2021-02-19 10:47:10|95.98|95.92|95.94|95.88|95.98|95.92|95.92|95.88|6037
1613731640000|2021-02-19 10:47:20|95.96||95.92||95.96||95.9||2852
1613731660000|2021-02-19 10:47:40|||||||||435
1613731670000|2021-02-19 10:47:50|||||||||2585
1613731680000|2021-02-19 10:48:00|95.9||95.9||95.92||95.9||3187
1613731690000|2021-02-19 10:48:10|95.94|95.84|95.92|95.84|95.94|95.84|95.92|95.84|258
1613731700000|2021-02-19 10:48:20|95.94|95.86|95.98|95.92|95.98|95.92|95.92|95.86|9156
1613731710000|2021-02-19 10:48:30|95.96|95.9|96.06|95.96|96.06|95.96|95.96|95.9|5750
1613731720000|2021-02-19 10:48:40|96.04|96|96|95.96|96.04|96|96|95.96|2616
1613731730000|2021-02-19 10:48:50|||||||||2736
1613731740000|2021-02-19 10:49:00|96.04|95.98|96.14|96.08|96.18|96.12|96.04|95.96|17289
1613731750000|2021-02-19 10:49:10|96.16||96.16||96.16||96.16||0
1613731760000|2021-02-19 10:49:20|||||||||2100
1613731770000|2021-02-19 10:49:30|96.18||96.16||96.18||96.16||750
1613731780000|2021-02-19 10:49:40|96.18|96.1|96.18|96.1|96.18|96.1|96.18|96.1|0
1613731790000|2021-02-19 10:49:50|96.2|96.12|96.2|96.16|96.22|96.18|96.16|96.12|56754
1613731800000|2021-02-19 10:50:00|96.18|96.14|96.1|96.02|96.18|96.14|96.08|96.02|14483
1613731810000|2021-02-19 10:50:10|96.12|96|96.1|96.04|96.12|96.04|96.1|95.98|9892
1613731820000|2021-02-19 10:50:20|96.12|96.02|96.1|96.04|96.12|96.04|96.1|96.02|1577
1613731830000|2021-02-19 10:50:30|96.12|96.1|96.12|96.08|96.12|96.1|96.1|96.02|21645
1613731840000|2021-02-19 10:50:40|96.1|96.06|96.14|96.04|96.14|96.06|96.1|96.02|928
1613731850000|2021-02-19 10:50:50|96.16|96.06|96.16|96.1|96.16|96.1|96.1|96.06|390
1613731860000|2021-02-19 10:51:00|||||||||1306
1613731870000|2021-02-19 10:51:10|96.14|96.08|96.12|96.04|96.14|96.08|96.12|96|1327
1613731880000|2021-02-19 10:51:20|96.14|96.14|96.12|96.04|96.16|96.14|96.08|96|51001
1613731890000|2021-02-19 10:51:30|96.1|96.02|96.1|96.02|96.1|96.02|96.1|96|0
1613731900000|2021-02-19 10:51:40|96.08|95.98|96.06|95.98|96.08|96|96|95.9|7975
1613731910000|2021-02-19 10:51:50|96.04|96|96.06|96|96.06|96|96.04|96|789
1613731920000|2021-02-19 10:52:00|96.08||96.08||96.08||96.08||7365
1613731930000|2021-02-19 10:52:10|96.06||96.06||96.08||96.06||956
1613731940000|2021-02-19 10:52:20|||||||||485
1613731950000|2021-02-19 10:52:30|96.08|96.02|96.12|96.02|96.18|96.1|96.08|96|77362
1613731960000|2021-02-19 10:52:40|96.1|96|96.06|95.98|96.1|96|96.06|95.98|539
1613731970000|2021-02-19 10:52:50|96.04|95.96|96.06|96|96.06|96.02|96|95.96|14532
1613731980000|2021-02-19 10:53:00||95.96||95.98||95.98||95.96|1052
1613731990000|2021-02-19 10:53:10|96.1|96|96.12|96.06|96.12|96.06|96.08|96|38879
1613732000000|2021-02-19 10:53:20|96.1|96.04|96.16|96.08|96.16|96.08|96.1|96.04|41867
1613732010000|2021-02-19 10:53:30|96.14|96.1|96.14|96.06|96.16|96.12|96.14|96.06|4288
1613732020000|2021-02-19 10:53:40|96.16|96.08|96.22|96.18|96.22|96.18|96.14|96.08|53285
1613732030000|2021-02-19 10:53:50|96.2|96.14|96.18|96.12|96.22|96.14|96.18|96.1|33386
1613732040000|2021-02-19 10:54:00|96.16|96.1|96.16|96.08|96.16|96.1|96.16|96.08|3278
1613732050000|2021-02-19 10:54:10||96.1||96.08||96.1||96.08|436
1613732060000|2021-02-19 10:54:20|96.14|96.04|96.02|95.98|96.14|96.04|96|95.94|4578
1613732070000|2021-02-19 10:54:30||95.96||95.96||95.96||95.96|9438
1613732080000|2021-02-19 10:54:40|96||96.02||96.02||96||18153
1613732090000|2021-02-19 10:54:50|96|95.94|95.96|95.9|96|95.94|95.96|95.86|4119
1613732110000|2021-02-19 10:55:10|95.98|95.92|96|95.96|96|95.96|95.96|95.92|9786
1613732120000|2021-02-19 10:55:20|95.98|95.94|95.94|95.86|95.98|95.94|95.92|95.86|7173
1613732130000|2021-02-19 10:55:30|95.92|95.88|95.92|95.88|95.92|95.88|95.92|95.88|21299
1613732140000|2021-02-19 10:55:40|95.96|95.9|95.96|95.92|95.96|95.92|95.96|95.9|590
1613732150000|2021-02-19 10:55:50|95.98|95.94|96|95.96|96|95.96|95.98|95.94|23747
1613732160000|2021-02-19 10:56:00|95.98|95.94|96.02|95.94|96.02|95.96|95.98|95.92|4125
1613732170000|2021-02-19 10:56:10|96|95.92|95.96|95.9|96|95.92|95.96|95.88|4793
1613732180000|2021-02-19 10:56:20||95.92||95.92||95.92||95.92|436
1613732190000|2021-02-19 10:56:30|||||||||25
1613732200000|2021-02-19 10:56:40|95.98|95.94|96.02|95.96|96.02|95.96|95.98|95.94|2739
1613732210000|2021-02-19 10:56:50|96|95.94|96.02|95.94|96.02|95.96|96|95.92|773
1613732220000|2021-02-19 10:57:00||95.96||95.94||95.96||95.94|419
1613732230000|2021-02-19 10:57:10|96|95.92|96.08|96|96.08|96|96|95.92|8048
1613732240000|2021-02-19 10:57:20|96.1||96.08||96.1||96.08||483
1613732250000|2021-02-19 10:57:30|96.1|96.02|96.1|96.04|96.1|96.04|96.1|96.02|0
1613732260000|2021-02-19 10:57:40|96.08|96.02|96.04|95.96|96.1|96.04|96.02|95.96|3602
1613732270000|2021-02-19 10:57:50|96.06|96.04|96|95.94|96.06|96.04|95.96|95.92|16036
1613732280000|2021-02-19 10:58:00|||||||||500
1613732290000|2021-02-19 10:58:10|95.98|95.92|95.92|95.88|96|95.94|95.92|95.88|8552
1613732300000|2021-02-19 10:58:20|95.9|95.86|95.9|95.84|95.92|95.86|95.84|95.8|11477
1613732310000|2021-02-19 10:58:30|||||||||93
1613732320000|2021-02-19 10:58:40|95.92|95.86|95.94|95.86|95.94|95.86|95.92|95.86|686
1613732330000|2021-02-19 10:58:50|95.92|95.84|95.94|95.88|95.94|95.88|95.92|95.84|26125
1613732340000|2021-02-19 10:59:00|95.92|95.94|95.96|95.9|95.96|95.94|95.92|95.9|25204
1613732350000|2021-02-19 10:59:10|95.98|95.92|95.98|95.92|95.98|95.92|95.96|95.92|21442
1613732360000|2021-02-19 10:59:20|95.96|95.9|95.98|95.92|95.98|95.92|95.94|95.9|8903
1613732370000|2021-02-19 10:59:30|95.96||95.96||95.96||95.96||1542
1613732380000|2021-02-19 10:59:40|95.98|95.9|95.98|95.92|96|95.94|95.96|95.88|3347
1613732390000|2021-02-19 10:59:50|95.96||95.98||95.98||95.96||7500
1613732400000|2021-02-19 11:00:00|||||||||2000
1613732420000|2021-02-19 11:00:20|96|95.94|96.02|95.94|96.02|95.94|95.98|95.94|24608
1613732430000|2021-02-19 11:00:30|96||95.98||96||95.98||0
1613732470000|2021-02-19 11:01:10|96|95.98|96.06|96.02|96.06|96.02|96|95.94|16344
1613732490000|2021-02-19 11:01:30|||||||||2059
1613732500000|2021-02-19 11:01:40|96.08|96.04|96.1|96.04|96.1|96.04|96.08|96.04|4496
1613732510000|2021-02-19 11:01:50|96.08|96.02|96.04|95.96|96.08|96.02|96.04|95.94|6349
1613732520000|2021-02-19 11:02:00|96.06||96.04||96.08||96.04||0
1613732530000|2021-02-19 11:02:10|||||||||1030
1613732540000|2021-02-19 11:02:20|96.06|95.98|96.06|96|96.06|96|96.06|95.98|50035
1613732550000|2021-02-19 11:02:30|96.08|95.98|96.08|96|96.08|96|96.04|95.98|7872
1613732560000|2021-02-19 11:02:40|96.06|96.02|96.08|96.02|96.08|96.02|96.06|96.02|0
1613732580000|2021-02-19 11:03:00|||||||||2058
1613732600000|2021-02-19 11:03:20|96.06|96|96.02|96|96.06|96.02|96.02|96|2305
1613732610000|2021-02-19 11:03:30|96|95.98|95.98|95.96|96|95.98|95.98|95.96|9967
1613732620000|2021-02-19 11:03:40|95.96|95.94|95.96|95.88|95.98|95.94|95.94|95.88|9294
1613732630000|2021-02-19 11:03:50|||||||||1024
1613732640000|2021-02-19 11:04:00|95.94||95.92||95.94||95.92||10676
1613732650000|2021-02-19 11:04:10|95.94|95.86|95.92|95.86|95.96|95.94|95.92|95.86|15000
1613732660000|2021-02-19 11:04:20|95.96|95.88|95.96|95.9|95.98|95.9|95.96|95.86|3835
1613732670000|2021-02-19 11:04:30|||||||||39
1613732680000|2021-02-19 11:04:40|||||||||250
1613732720000|2021-02-19 11:05:20|||||||||5733
1613732750000|2021-02-19 11:05:50|||||||||8018
1613732760000|2021-02-19 11:06:00|95.98|95.92|95.98|95.96|96.04|95.96|95.98|95.92|9023
1613732770000|2021-02-19 11:06:10|||||||||5173
1613732780000|2021-02-19 11:06:20||95.94||95.92||95.94||95.9|603
1613732800000|2021-02-19 11:06:40|||||||||2250
1613732810000|2021-02-19 11:06:50|||||||||1024
1613732820000|2021-02-19 11:07:00|95.96|95.9|95.92|95.84|95.96|95.9|95.92|95.84|4032
1613732830000|2021-02-19 11:07:10|95.9||95.9||95.9||95.9||6198
1613732850000|2021-02-19 11:07:30|95.94|95.88|95.92|95.86|95.94|95.88|95.9|95.86|1321
1613732860000|2021-02-19 11:07:40|95.9||95.9||95.9||95.9||0
1613732880000|2021-02-19 11:08:00|95.88|95.84|95.8|95.78|95.88|95.84|95.8|95.78|5904
1613732900000|2021-02-19 11:08:20|95.84|95.76|95.84|95.76|95.92|95.8|95.8|95.74|27526
1613732920000|2021-02-19 11:08:40|95.86|95.78|95.9|95.82|95.92|95.82|95.84|95.76|21833
1613732930000|2021-02-19 11:08:50|95.88|95.84|95.9|95.82|95.9|95.84|95.88|95.82|0
1613732940000|2021-02-19 11:09:00||95.84||95.84||95.84||95.84|51
1613732950000|2021-02-19 11:09:10||95.82||95.82||95.82||95.82|577
1613732970000|2021-02-19 11:09:30||95.84||95.84||95.84||95.84|2960
1613733010000|2021-02-19 11:10:10|95.88|95.8|95.78|95.7|95.88|95.8|95.78|95.68|10131
1613733020000|2021-02-19 11:10:20|95.8||95.78||95.82||95.78||0
1613733040000|2021-02-19 11:10:40|||||||||232
1613733050000|2021-02-19 11:10:50|95.8|95.72|95.82|95.76|95.82|95.76|95.78|95.72|20651
1613733060000|2021-02-19 11:11:00|95.84|95.8|95.84|95.82|95.9|95.82|95.84|95.8|4101
1613733070000|2021-02-19 11:11:10|95.88|95.8|95.86|95.8|95.88|95.8|95.86|95.78|2758
1613733080000|2021-02-19 11:11:20|||||||||6202
1613733090000|2021-02-19 11:11:30|||||||||5618
1613733100000|2021-02-19 11:11:40|95.88|95.86|95.86|95.78|95.88|95.86|95.86|95.76|16087
1613733110000|2021-02-19 11:11:50|95.88||95.86||95.88||95.86||0
1613733120000|2021-02-19 11:12:00|95.84|95.76|95.84|95.76|95.84|95.76|95.84|95.74|175
1613733130000|2021-02-19 11:12:10|95.86|95.72|95.82|95.76|95.86|95.78|95.78|95.7|26138
1613733140000|2021-02-19 11:12:20||95.78||95.78||95.78||95.78|0
1613733150000|2021-02-19 11:12:30|95.86|95.8|95.88|95.8|95.9|95.82|95.86|95.78|2533
1613733160000|2021-02-19 11:12:40|95.86|95.78|95.86|95.78|95.86|95.78|95.86|95.76|195
1613733170000|2021-02-19 11:12:50|||||||||10374
1613733180000|2021-02-19 11:13:00|95.88|95.86|95.88|95.8|95.88|95.86|95.86|95.78|10353
1613733190000|2021-02-19 11:13:10|95.86|95.78|95.8|95.76|95.86|95.78|95.78|95.72|27117
1613733200000|2021-02-19 11:13:20||95.78||95.76||95.78||95.76|0
1613733220000|2021-02-19 11:13:40|95.84|95.78|95.86|95.8|95.86|95.8|95.84|95.78|3393
1613733230000|2021-02-19 11:13:50||95.78||95.78||95.78||95.76|243
1613733240000|2021-02-19 11:14:00|95.88|95.86|95.88|95.8|95.9|95.86|95.88|95.78|882
1613733250000|2021-02-19 11:14:10|95.9|95.82|95.9|95.82|95.9|95.82|95.9|95.8|0
1613733260000|2021-02-19 11:14:20|95.92||95.92||95.92||95.9||0
1613733270000|2021-02-19 11:14:30|95.9||95.9||95.9||95.9||0
1613733280000|2021-02-19 11:14:40|||||||||10
1613733290000|2021-02-19 11:14:50|95.92|95.84|95.84|95.78|95.92|95.84|95.82|95.78|6862
1613733300000|2021-02-19 11:15:00|95.82|95.76|95.92|95.84|95.94|95.84|95.8|95.76|16001
1613733310000|2021-02-19 11:15:10|95.9|95.82|95.88|95.8|95.9|95.82|95.88|95.78|2500
1613733320000|2021-02-19 11:15:20|95.86|95.78|95.88|95.8|95.88|95.8|95.8|95.72|8680
1613733330000|2021-02-19 11:15:30|95.86|95.76|95.86|95.76|95.86|95.76|95.86|95.74|4804
1613733340000|2021-02-19 11:15:40|95.88|95.78|95.86|95.8|95.88|95.8|95.86|95.78|100
1613733360000|2021-02-19 11:16:00|||||||||3350
1613733390000|2021-02-19 11:16:30|||||||||2608
1613733400000|2021-02-19 11:16:40|95.88|95.82|95.88|95.82|95.88|95.82|95.88|95.82|3052
1613733430000|2021-02-19 11:17:10||95.84||95.84||95.84||95.84|6497
1613733440000|2021-02-19 11:17:20|95.92|95.86|95.92|95.84|95.92|95.86|95.88|95.84|3551
1613733450000|2021-02-19 11:17:30||95.86||95.86||95.86||95.86|87
1613733460000|2021-02-19 11:17:40|95.88|95.84|95.88|95.84|95.88|95.84|95.88|95.84|1001
1613733470000|2021-02-19 11:17:50|95.92|95.86|95.92|95.88|95.96|95.9|95.92|95.86|5489
1613733480000|2021-02-19 11:18:00|95.9|95.86|95.94|95.86|95.96|95.86|95.9|95.84|10051
1613733490000|2021-02-19 11:18:10||95.84||95.84||95.84||95.84|5273
1613733500000|2021-02-19 11:18:20|95.92|95.82|95.9|95.8|95.92|95.82|95.9|95.8|205
1613733510000|2021-02-19 11:18:30||95.82||95.82||95.82||95.82|251
1613733520000|2021-02-19 11:18:40|95.92||95.9||95.92||95.9||1
1613733540000|2021-02-19 11:19:00||95.8||95.82||95.82||95.78|117
1613733560000|2021-02-19 11:19:20|95.92|95.84|95.86|95.78|95.92|95.84|95.86|95.76|11612
1613733570000|2021-02-19 11:19:30|95.88|95.8|95.82|95.74|95.88|95.8|95.82|95.74|2998
1613733580000|2021-02-19 11:19:40|95.84|95.76|95.86|95.76|95.92|95.88|95.84|95.74|10105
1613733590000|2021-02-19 11:19:50|95.84|95.74|95.84|95.74|95.86|95.74|95.74|95.66|21214
1613733600000|2021-02-19 11:20:00|95.86|95.76|95.86|95.76|95.86|95.76|95.84|95.74|5884
1613733610000|2021-02-19 11:20:10|95.84||95.82||95.84||95.82||0
1613733620000|2021-02-19 11:20:20|95.86|95.78|95.9|95.82|95.92|95.86|95.84|95.76|20118
1613733630000|2021-02-19 11:20:30||95.84||95.84||95.84||95.84|800
1613733640000|2021-02-19 11:20:40|95.88|95.82|95.88|95.82|95.88|95.82|95.88|95.82|2512
1613733650000|2021-02-19 11:20:50|||||||||10000
1613733660000|2021-02-19 11:21:00|95.86|95.88|95.98|95.92|95.98|95.92|95.86|95.82|29261
1613733670000|2021-02-19 11:21:10|96||96.02||96.02||96||0
1613733680000|2021-02-19 11:21:20|95.98||95.98||95.98||95.98||0
1613733690000|2021-02-19 11:21:30||95.94||95.96||95.96||95.94|8230
1613733700000|2021-02-19 11:21:40|96.02|95.98|96.08|96|96.08|96|96.02|95.98|9731
1613733710000|2021-02-19 11:21:50|96.1|96.02|96.1|96.02|96.1|96.02|96.1|95.98|3045
1613733720000|2021-02-19 11:22:00|||||||||218
1613733730000|2021-02-19 11:22:10|96.08||96.08||96.1||96.08||0
1613733740000|2021-02-19 11:22:20||96.04||96.02||96.04||96.02|405
1613733750000|2021-02-19 11:22:30|96.1|96.04|96.1|96.02|96.1|96.04|96.08|96.02|207
1613733760000|2021-02-19 11:22:40|96.08||96.08||96.1||96.08||31
1613733770000|2021-02-19 11:22:50|96.06|96|96.06|95.98|96.06|96|96.06|95.98|3463
1613733780000|2021-02-19 11:23:00|||||||||1170
1613733790000|2021-02-19 11:23:10|96.04||96.04||96.04||96.04||0
1613733810000|2021-02-19 11:23:30||96||96||96||96|304
1613733820000|2021-02-19 11:23:40|96.02|95.98|96.02|95.98|96.02|95.98|96.02|95.98|2607
1613733830000|2021-02-19 11:23:50|||||||||1023
1613733860000|2021-02-19 11:24:20|96||96||96||96||203
1613733880000|2021-02-19 11:24:40|95.96|95.96|95.98|95.94|96.02|95.96|95.96|95.94|6583
1613733890000|2021-02-19 11:24:50|||||||||2065
1613733900000|2021-02-19 11:25:00||95.96||95.96||95.96||95.96|40
1613733910000|2021-02-19 11:25:10|96.02|95.98|96.04|95.98|96.04|95.98|96.02|95.98|520
1613733920000|2021-02-19 11:25:20|||||||||19329
1613733930000|2021-02-19 11:25:30|||||||||27201
1613733940000|2021-02-19 11:25:40||96||96||96||96|80
1613733950000|2021-02-19 11:25:50|96.02||96.02||96.02||96.02||0
1613733970000|2021-02-19 11:26:10|96|95.98|96.02|95.96|96.02|95.98|95.98|95.96|4177
1613733990000|2021-02-19 11:26:30|96||96.02||96.02||96||500
1613734000000|2021-02-19 11:26:40|||||||||570
1613734010000|2021-02-19 11:26:50||95.98||95.96||95.98||95.96|0
1613734020000|2021-02-19 11:27:00|96.06|95.98|96.1|96.02|96.1|96.02|96.06|95.98|5888
1613734060000|2021-02-19 11:27:40|96.12|96.04|96.12|96.06|96.12|96.08|96.12|96.04|1561
1613734070000|2021-02-19 11:27:50|||||||||835
1613734080000|2021-02-19 11:28:00|96.14|96.08|96.34|96.24|96.34|96.24|96.14|96.08|119830
1613734090000|2021-02-19 11:28:10|96.32||96.32||96.32||96.32||2503
1613734110000|2021-02-19 11:28:30|96.3|96.22|96.26|96.2|96.3|96.22|96.26|96.2|5895
1613734140000|2021-02-19 11:29:00|96.24|96.22|96.26|96.22|96.26|96.22|96.24|96.22|5655
1613734160000|2021-02-19 11:29:20|96.28|96.24|96.34|96.28|96.34|96.28|96.28|96.24|4257
1613734180000|2021-02-19 11:29:40|96.38|96.3|96.4|96.3|96.4|96.3|96.36|96.3|9372
1613734190000|2021-02-19 11:29:50||96.32||96.32||96.32||96.32|0
1613734200000|2021-02-19 11:30:00|96.38|96.3|96.34|96.26|96.38|96.3|96.32|96.26|3899
1613734210000|2021-02-19 11:30:10|96.32|96.24|96.3|96.22|96.32|96.24|96.28|96.22|1069
1613734220000|2021-02-19 11:30:20|96.32|96.24|96.34|96.24|96.34|96.24|96.32|96.24|0
1613734250000|2021-02-19 11:30:50|96.32||96.32||96.32||96.32||2095
1613734280000|2021-02-19 11:31:20|96.34|96.26|96.34|96.26|96.34|96.26|96.34|96.26|616
1613734290000|2021-02-19 11:31:30|96.32|96.28|96.34|96.28|96.34|96.28|96.32|96.28|45
1613734300000|2021-02-19 11:31:40|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.24|5
1613734320000|2021-02-19 11:32:00|96.3|96.24|96.3|96.24|96.3|96.24|96.3|96.24|105
1613734330000|2021-02-19 11:32:10|96.32||96.32||96.32||96.32||502
1613734340000|2021-02-19 11:32:20|96.3|96.2|96.26|96.22|96.3|96.22|96.26|96.2|3660
1613734360000|2021-02-19 11:32:40|96.24|96.2|96.24|96.16|96.24|96.2|96.22|96.16|9593
1613734370000|2021-02-19 11:32:50|96.22|96.14|96.18|96.1|96.22|96.14|96.18|96.08|559
1613734380000|2021-02-19 11:33:00|96.16|96.08|96.16|96.08|96.16|96.1|96.16|96.08|1834
1613734420000|2021-02-19 11:33:40|96.14|96.06|96.14|96.06|96.16|96.06|96.14|96.04|1477
1613734430000|2021-02-19 11:33:50||96.08||96.08||96.08||96.08|0
1613734440000|2021-02-19 11:34:00|96.12|96.06|96.12|96.06|96.12|96.08|96.12|96.04|0
1613734450000|2021-02-19 11:34:10|96.14|96.04|96.14|96.04|96.14|96.04|96.14|96.02|537
1613734470000|2021-02-19 11:34:30|||||||||1022
1613734480000|2021-02-19 11:34:40||96.06||96.06||96.08||96.04|516
1613734490000|2021-02-19 11:34:50|96.12||96.12||96.12||96.12||2250
1613734500000|2021-02-19 11:35:00|96.14|96.08|96.28|96.2|96.32|96.2|96.14|96.08|10715
1613734520000|2021-02-19 11:35:20|||||||||9689
1613734540000|2021-02-19 11:35:40|96.26||96.26||96.28||96.26||3000
1613734550000|2021-02-19 11:35:50|||||||||279
1613734560000|2021-02-19 11:36:00|96.24|96.18|96.2|96.12|96.24|96.18|96.2|96.1|9374
1613734570000|2021-02-19 11:36:10|96.18||96.18||96.18||96.18||0
1613734580000|2021-02-19 11:36:20||96.1||96.12||96.12||96.1|1330
1613734620000|2021-02-19 11:37:00|||||||||3119
1613734630000|2021-02-19 11:37:10|||||||||5173
1613734640000|2021-02-19 11:37:20|||||||||1022
1613734650000|2021-02-19 11:37:30|96.16|96.14|96.2|96.14|96.22|96.14|96.16|96.1|4013
1613734660000|2021-02-19 11:37:40|96.24|96.16|96.26|96.18|96.26|96.18|96.24|96.16|5251
1613734670000|2021-02-19 11:37:50|96.28|96.2|96.3|96.22|96.32|96.24|96.26|96.2|6071
1613734680000|2021-02-19 11:38:00|96.32|96.24|96.32|96.3|96.32|96.3|96.3|96.24|6235
1613734710000|2021-02-19 11:38:30|96.3|96.26|96.3|96.28|96.3|96.28|96.3|96.24|3836
1613734720000|2021-02-19 11:38:40|||||||||1000
1613734750000|2021-02-19 11:39:10|96.28|96.26|96.3|96.22|96.3|96.26|96.26|96.22|8811
1613734760000|2021-02-19 11:39:20|96.28||96.28||96.28||96.26||5024
1613734770000|2021-02-19 11:39:30|96.26||96.26||96.26||96.26||516
1613734780000|2021-02-19 11:39:40|96.28|96.24|96.48|96.4|96.48|96.4|96.28|96.24|15944
1613734790000|2021-02-19 11:39:50|96.5|96.48|96.56|96.46|96.58|96.48|96.5|96.42|21614
1613734800000|2021-02-19 11:40:00|96.54|96.48|96.52|96.46|96.54|96.48|96.5|96.46|7198
1613734810000|2021-02-19 11:40:10|96.54||96.54||96.54||96.54||25
1613734820000|2021-02-19 11:40:20|96.52|96.48|96.52|96.46|96.52|96.48|96.52|96.46|1298
1613734830000|2021-02-19 11:40:30|96.54|96.5|96.52|96.46|96.54|96.5|96.52|96.46|6922
1613734840000|2021-02-19 11:40:40|96.5||96.5||96.5||96.5||495
1613734880000|2021-02-19 11:41:20|96.48|96.44|96.48|96.42|96.48|96.44|96.48|96.42|2063
1613734890000|2021-02-19 11:41:30|96.46|96.4|96.4|96.34|96.46|96.4|96.4|96.34|1975
1613734900000|2021-02-19 11:41:40|||||||||240
1613734910000|2021-02-19 11:41:50|96.42|96.4|96.42|96.34|96.44|96.4|96.42|96.34|20500
1613734920000|2021-02-19 11:42:00|96.44|96.36|96.46|96.38|96.48|96.4|96.42|96.36|6387
1613734930000|2021-02-19 11:42:10|||||||||622
1613734950000|2021-02-19 11:42:30|96.44|96.36|96.38|96.34|96.44|96.36|96.38|96.3|13317
1613734960000|2021-02-19 11:42:40||96.32||96.32||96.32||96.32|20
1613734970000|2021-02-19 11:42:50|96.36||96.36||96.36||96.36||50
1613734990000|2021-02-19 11:43:10||96.3||96.28||96.3||96.28|119
1613735000000|2021-02-19 11:43:20|96.34||96.32||96.34||96.32||0
1613735020000|2021-02-19 11:43:40|96.3|96.26|96.32|96.26|96.32|96.28|96.3|96.26|5170
1613735030000|2021-02-19 11:43:50|||||||||1000
1613735040000|2021-02-19 11:44:00|96.34|96.28|96.38|96.32|96.4|96.32|96.34|96.28|10759
1613735050000|2021-02-19 11:44:10|96.4|96.34|96.4|96.34|96.4|96.34|96.4|96.34|0
1613735060000|2021-02-19 11:44:20|96.38||96.4||96.4||96.38||100
1613735080000|2021-02-19 11:44:40|96.38||96.38||96.38||96.38||2
1613735090000|2021-02-19 11:44:50|96.4||96.4||96.4||96.38||1878
1613735100000|2021-02-19 11:45:00|96.42|96.36|96.5|96.42|96.52|96.42|96.42|96.36|7285
1613735110000|2021-02-19 11:45:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1613735120000|2021-02-19 11:45:20|96.5||96.5||96.5||96.5||72
1613735130000|2021-02-19 11:45:30|96.48||96.48||96.48||96.48||1450
1613735140000|2021-02-19 11:45:40|96.5|96.46|96.52|96.46|96.52|96.46|96.5|96.46|809
1613735160000|2021-02-19 11:46:00|96.56|96.48|96.56|96.48|96.62|96.5|96.56|96.48|1994
1613735170000|2021-02-19 11:46:10|96.5|96.5|96.56|96.5|96.56|96.5|96.5|96.5|7910
1613735180000|2021-02-19 11:46:20||96.48||96.48||96.48||96.48|0
1613735190000|2021-02-19 11:46:30|96.54|96.46|96.5|96.44|96.54|96.46|96.46|96.44|3106
1613735200000|2021-02-19 11:46:40|96.46|96.42|96.46|96.42|96.46|96.42|96.46|96.42|3221
1613735210000|2021-02-19 11:46:50|||||||||124
1613735220000|2021-02-19 11:47:00|96.48|96.44|96.52|96.44|96.52|96.44|96.48|96.42|16246
1613735240000|2021-02-19 11:47:20|96.54|96.46|96.54|96.46|96.58|96.46|96.54|96.46|41884
1613735250000|2021-02-19 11:47:30|96.56|96.48|96.58|96.5|96.58|96.5|96.54|96.48|2500
1613735260000|2021-02-19 11:47:40|96.56|96.48|96.58|96.5|96.58|96.5|96.56|96.48|0
1613735280000|2021-02-19 11:48:00|96.56|96.48|96.52|96.46|96.56|96.48|96.5|96.44|2401
1613735290000|2021-02-19 11:48:10|96.54|96.44|96.5|96.44|96.54|96.44|96.5|96.44|0
1613735300000|2021-02-19 11:48:20|96.54|96.46|96.58|96.48|96.58|96.5|96.54|96.46|2822
1613735310000|2021-02-19 11:48:30|96.56||96.56||96.56||96.56||1946
1613735320000|2021-02-19 11:48:40|96.54||96.54||96.54||96.54||21
1613735330000|2021-02-19 11:48:50|96.52||96.52||96.52||96.52||6025
1613735340000|2021-02-19 11:49:00||96.46||96.46||96.46||96.46|5178
1613735350000|2021-02-19 11:49:10|96.54|96.48|96.5|96.46|96.54|96.5|96.5|96.46|2411
1613735370000|2021-02-19 11:49:30|96.48|96.44|96.48|96.44|96.48|96.44|96.48|96.44|4740
1613735380000|2021-02-19 11:49:40|96.5||96.48||96.5||96.48||10
1613735390000|2021-02-19 11:49:50|96.46|96.42|96.46|96.42|96.46|96.42|96.46|96.42|717
1613735400000|2021-02-19 11:50:00|96.48||96.48||96.48||96.48||255
1613735410000|2021-02-19 11:50:10|96.46|96.4|96.46|96.4|96.48|96.4|96.44|96.4|6324
1613735420000|2021-02-19 11:50:20|96.48|96.42|96.46|96.4|96.5|96.42|96.46|96.4|720
1613735440000|2021-02-19 11:50:40|96.44||96.44||96.44||96.44||55
1613735450000|2021-02-19 11:50:50|96.46|96.42|96.46|96.4|96.46|96.42|96.46|96.4|3668
1613735460000|2021-02-19 11:51:00|||||||||1555
1613735480000|2021-02-19 11:51:20|96.48|96.42|96.48|96.42|96.48|96.44|96.48|96.42|6194
1613735490000|2021-02-19 11:51:30|96.46|96.4|96.44|96.36|96.46|96.4|96.42|96.34|7890
1613735500000|2021-02-19 11:51:40|96.46|96.38|96.44|96.38|96.46|96.38|96.44|96.36|41
1613735510000|2021-02-19 11:51:50|||||||||1231
1613735540000|2021-02-19 11:52:20|96.42|96.36|96.42|96.34|96.42|96.36|96.4|96.34|1941
1613735550000|2021-02-19 11:52:30|96.4|96.32|96.4|96.32|96.4|96.32|96.4|96.32|360
1613735570000|2021-02-19 11:52:50|96.38|96.3|96.36|96.3|96.38|96.3|96.36|96.3|2
1613735580000|2021-02-19 11:53:00|96.34||96.32||96.34||96.32||1601
1613735590000|2021-02-19 11:53:10|96.3|96.28|96.32|96.28|96.32|96.28|96.3|96.28|9374
1613735600000|2021-02-19 11:53:20|96.3|96.26|96.3|96.26|96.3|96.26|96.3|96.26|104
1613735620000|2021-02-19 11:53:40|96.28|96.24|96.28|96.24|96.28|96.24|96.28|96.24|0
1613735630000|2021-02-19 11:53:50|96.26||96.26||96.26||96.26||21
1613735640000|2021-02-19 11:54:00|96.28||96.3||96.3||96.28||2514
1613735650000|2021-02-19 11:54:10|96.28||96.28||96.28||96.28||0
1613735660000|2021-02-19 11:54:20|96.26|96.22|96.32|96.24|96.32|96.26|96.26|96.18|33803
1613735670000|2021-02-19 11:54:30|96.34|96.26|96.34|96.26|96.38|96.3|96.34|96.26|2181
1613735680000|2021-02-19 11:54:40|96.36|96.28|96.36|96.28|96.36|96.3|96.36|96.28|4003
1613735690000|2021-02-19 11:54:50||96.3||96.28||96.3||96.28|53
1613735700000|2021-02-19 11:55:00|||||||||3346
1613735710000|2021-02-19 11:55:10||96.3||96.3||96.32||96.28|5533
1613735720000|2021-02-19 11:55:20|96.38|96.32|96.42|96.36|96.46|96.36|96.38|96.32|1715
1613735730000|2021-02-19 11:55:30||96.38||96.36||96.38||96.36|9994
1613735750000|2021-02-19 11:55:50||96.38||96.36||96.38||96.36|25
1613735790000|2021-02-19 11:56:30|||||||||1032
1613735800000|2021-02-19 11:56:40|||||||||10600
1613735810000|2021-02-19 11:56:50|96.44|96.38|96.42|96.38|96.5|96.4|96.42|96.38|5034
1613735820000|2021-02-19 11:57:00|96.48||96.46||96.48||96.46||0
1613735830000|2021-02-19 11:57:10|96.44|96.36|96.36|96.28|96.44|96.36|96.36|96.28|386
1613735840000|2021-02-19 11:57:20|96.34|96.26|96.34|96.28|96.36|96.28|96.34|96.26|0
1613735850000|2021-02-19 11:57:30|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.26|0
1613735870000|2021-02-19 11:57:50|96.3|96.24|96.32|96.26|96.32|96.26|96.28|96.24|720
1613735890000|2021-02-19 11:58:10|96.36|96.28|96.36|96.28|96.36|96.28|96.36|96.28|4083
1613735900000|2021-02-19 11:58:20|96.34|96.26|96.34|96.26|96.34|96.26|96.34|96.26|100
1613735910000|2021-02-19 11:58:30||96.24||96.26||96.26||96.24|0
1613735920000|2021-02-19 11:58:40|96.36|96.28|96.38|96.3|96.4|96.32|96.36|96.28|2364
1613735940000|2021-02-19 11:59:00|96.3|96.28|96.32|96.26|96.34|96.28|96.24|96.18|17439
1613735950000|2021-02-19 11:59:10|96.3||96.34||96.36||96.3||68938
1613735960000|2021-02-19 11:59:20|96.32||96.3||96.36||96.3||0
1613735990000|2021-02-19 11:59:50|||||||||2600
1613736010000|2021-02-19 12:00:10|||||||||2087
1613736020000|2021-02-19 12:00:20|96.32|96.28|96.32|96.26|96.36|96.28|96.32|96.26|426
1613736050000|2021-02-19 12:00:50|||||||||69
1613736060000|2021-02-19 12:01:00|96.34|96.28|96.34|96.28|96.36|96.3|96.32|96.28|3694
1613736070000|2021-02-19 12:01:10|96.32||96.32||96.32||96.32||0
1613736110000|2021-02-19 12:01:50|||||||||90
1613736120000|2021-02-19 12:02:00|||||||||297
1613736150000|2021-02-19 12:02:30|96.34|96.3|96.36|96.28|96.36|96.3|96.34|96.28|285
1613736170000|2021-02-19 12:02:50|96.32|96.3|96.32|96.28|96.32|96.3|96.32|96.28|912
1613736180000|2021-02-19 12:03:00|||||||||1037
1613736200000|2021-02-19 12:03:20|96.3|96.26|96.3|96.26|96.3|96.28|96.3|96.26|9482
1613736210000|2021-02-19 12:03:30|96.32|96.28|96.34|96.28|96.42|96.34|96.32|96.28|47766
1613736230000|2021-02-19 12:03:50|96.36||96.34||96.36||96.34||0
1613736240000|2021-02-19 12:04:00|||||||||1000
1613736270000|2021-02-19 12:04:30||96.3||96.3||96.32||96.3|539
1613736280000|2021-02-19 12:04:40|96.32|96.28|96.34|96.26|96.34|96.28|96.32|96.26|3280
1613736290000|2021-02-19 12:04:50||96.28||96.28||96.28||96.28|24
1613736300000|2021-02-19 12:05:00|96.36|96.3|96.34|96.3|96.36|96.32|96.34|96.28|5541
1613736310000|2021-02-19 12:05:10||96.28||96.3||96.3||96.28|0
1613736320000|2021-02-19 12:05:20|96.36|96.32|96.28|96.22|96.4|96.34|96.26|96.2|81846
1613736330000|2021-02-19 12:05:30|||||||||500
1613736340000|2021-02-19 12:05:40|96.26|96.2|96.22|96.14|96.26|96.2|96.22|96.12|3522
1613736350000|2021-02-19 12:05:50||96.12||96.12||96.12||96.12|0
1613736360000|2021-02-19 12:06:00|96.2|96.1|96.16|96.12|96.2|96.12|96.14|96.1|6970
1613736370000|2021-02-19 12:06:10|96.18|96.14|96.18|96.12|96.28|96.24|96.14|96.1|18875
1613736390000|2021-02-19 12:06:30|96.2|96.14|96.24|96.16|96.24|96.18|96.18|96.14|6393
1613736400000|2021-02-19 12:06:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|0
1613736410000|2021-02-19 12:06:50|96.2|96.12|96.18|96.12|96.2|96.12|96.18|96.12|29
1613736430000|2021-02-19 12:07:10|||||||||17083
1613736440000|2021-02-19 12:07:20|||||||||535
1613736460000|2021-02-19 12:07:40|96.2|96.14|96.22|96.16|96.24|96.16|96.2|96.14|12224
1613736470000|2021-02-19 12:07:50||96.14||96.16||96.16||96.14|2056
1613736480000|2021-02-19 12:08:00||96.14||96.14||96.14||96.14|0
1613736490000|2021-02-19 12:08:10||96.16||96.16||96.16||96.16|0
1613736500000|2021-02-19 12:08:20||96.14||96.16||96.16||96.14|1210
1613736530000|2021-02-19 12:08:50|||||||||4500
1613736540000|2021-02-19 12:09:00|||||||||46525
1613736560000|2021-02-19 12:09:20|96.2||96.2||96.2||96.2||761
1613736570000|2021-02-19 12:09:30|96.18|96.14|96.18|96.12|96.22|96.14|96.18|96.12|204
1613736580000|2021-02-19 12:09:40|96.16|96.1|96.16|96.1|96.16|96.1|96.16|96.1|1429
1613736590000|2021-02-19 12:09:50||96.08||96.08||96.08||96.08|0
1613736610000|2021-02-19 12:10:10|96.18|96.04|96.12|96.04|96.18|96.04|96.12|96.02|10281
1613736620000|2021-02-19 12:10:20|96.1||96.1||96.1||96.1||0
1613736630000|2021-02-19 12:10:30|96.12|96.02|96.1|96.02|96.12|96.02|96.1|96.02|0
1613736640000|2021-02-19 12:10:40|96.08||96.08||96.08||96.06||300
1613736650000|2021-02-19 12:10:50|96.06|96|96.1|96.02|96.1|96.02|96.02|95.94|30840
1613736660000|2021-02-19 12:11:00|96.08|96|96.08|96.02|96.08|96.02|96.08|95.98|3163
1613736670000|2021-02-19 12:11:10||95.98||96||96||95.98|135
1613736690000|2021-02-19 12:11:30|96.06|95.96|96.02|95.96|96.06|95.96|96.02|95.94|744
1613736700000|2021-02-19 12:11:40|96|95.94|95.96|95.92|96.02|95.94|95.96|95.9|17625
1613736710000|2021-02-19 12:11:50|96|95.9|96.02|95.94|96.02|95.94|96|95.9|3804
1613736720000|2021-02-19 12:12:00|96|95.92|95.9|95.84|96|95.92|95.9|95.84|2387
1613736730000|2021-02-19 12:12:10|95.92||95.9||95.92||95.9||3241
1613736740000|2021-02-19 12:12:20||95.82||95.8||95.82||95.8|0
1613736760000|2021-02-19 12:12:40|95.92|95.82|95.9|95.82|95.92|95.82|95.9|95.82|10000
1613736780000|2021-02-19 12:13:00|95.88|95.8|95.88|95.8|95.88|95.8|95.88|95.8|1614
1613736800000|2021-02-19 12:13:20|95.9|95.82|95.98|95.9|95.98|95.9|95.9|95.82|17620
1613736810000|2021-02-19 12:13:30|95.96||95.96||95.96||95.96||10
1613736820000|2021-02-19 12:13:40|95.98||95.98||95.98||95.98||0
1613736830000|2021-02-19 12:13:50|95.96||95.98||95.98||95.96||0
1613736850000|2021-02-19 12:14:10|95.96|95.92|95.96|95.92|95.96|95.92|95.96|95.9|51
1613736860000|2021-02-19 12:14:20|||||||||26581
1613736870000|2021-02-19 12:14:30|96|95.94|95.98|95.94|96.02|95.94|95.98|95.94|42
1613736880000|2021-02-19 12:14:40|||||||||250
1613736900000|2021-02-19 12:15:00|95.96|95.92|95.98|95.92|95.98|95.92|95.96|95.88|8139
1613736910000|2021-02-19 12:15:10||95.9||95.9||95.92||95.9|600
1613736920000|2021-02-19 12:15:20||95.92||95.92||95.92||95.92|200
1613736940000|2021-02-19 12:15:40|96.02|96.02|96.06|96.02|96.1|96.04|96.02|96.02|8250
1613736950000|2021-02-19 12:15:50|96.1|96.04|96.06|96.02|96.1|96.04|96.06|96.02|0
1613736980000|2021-02-19 12:16:20|96.1|96.04|96.2|96.12|96.22|96.12|96.1|96.04|14286
1613736990000|2021-02-19 12:16:30|96.22|96.14|96.24|96.16|96.26|96.16|96.2|96.14|9941
1613737010000|2021-02-19 12:16:50|96.26|96.18|96.28|96.2|96.3|96.2|96.26|96.18|2802
1613737020000|2021-02-19 12:17:00|96.3|96.18|96.2|96.12|96.3|96.18|96.18|96.12|14325
1613737030000|2021-02-19 12:17:10|96.18||96.18||96.18||96.18||0
1613737040000|2021-02-19 12:17:20|96.16|96.1|96.14|96.1|96.18|96.12|96.12|96.08|11095
1613737060000|2021-02-19 12:17:40|||||||||2000
1613737080000|2021-02-19 12:18:00|96.18|96.12|96.14|96.1|96.18|96.12|96.14|96.1|6584
1613737090000|2021-02-19 12:18:10|||||||||2045
1613737110000|2021-02-19 12:18:30|96.18|96.2|96.3|96.22|96.32|96.22|96.14|96.1|69981
1613737120000|2021-02-19 12:18:40|96.32|96.2|96.3|96.22|96.32|96.22|96.26|96.2|11183
1613737130000|2021-02-19 12:18:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|5100
1613737140000|2021-02-19 12:19:00|||||||||2200
1613737170000|2021-02-19 12:19:30|||||||||2259
1613737180000|2021-02-19 12:19:40|||||||||2574
1613737200000|2021-02-19 12:20:00|96.34|96.26|96.42|96.32|96.42|96.34|96.34|96.26|15760
1613737210000|2021-02-19 12:20:10|96.4||96.4||96.4||96.4||556
1613737220000|2021-02-19 12:20:20|96.42|96.34|96.44|96.34|96.5|96.4|96.4|96.34|25166
1613737230000|2021-02-19 12:20:30|96.42|96.32|96.36|96.32|96.42|96.32|96.36|96.32|999
1613737240000|2021-02-19 12:20:40|96.38||96.38||96.4||96.38||0
1613737270000|2021-02-19 12:21:10|96.4|96.34|96.4|96.32|96.4|96.34|96.38|96.32|3419
1613737290000|2021-02-19 12:21:30|96.38||96.38||96.38||96.38||81
1613737300000|2021-02-19 12:21:40|96.36|96.3|96.34|96.26|96.36|96.3|96.34|96.24|1382
1613737310000|2021-02-19 12:21:50|96.36|96.28|96.32|96.26|96.38|96.28|96.32|96.26|5431
1613737320000|2021-02-19 12:22:00|96.34|96.28|96.34|96.26|96.34|96.28|96.32|96.26|1811
1613737330000|2021-02-19 12:22:10|96.36|96.34|96.38|96.34|96.38|96.34|96.36|96.34|9463
1613737350000|2021-02-19 12:22:30|||||||||800
1613737370000|2021-02-19 12:22:50|96.4|96.36|96.82|96.74|96.84|96.8|96.38|96.36|309247
1613737380000|2021-02-19 12:23:00|96.8|96.72|96.7|96.62|96.8|96.72|96.64|96.6|51485
1613737390000|2021-02-19 12:23:10|96.68|96.64|96.84|96.76|96.86|96.76|96.68|96.62|29049
1613737400000|2021-02-19 12:23:20|96.82|96.74|96.84|96.78|96.84|96.78|96.8|96.72|23764
1613737410000|2021-02-19 12:23:30|96.82|96.76|96.82|96.76|96.82|96.78|96.78|96.76|31264
1613737420000|2021-02-19 12:23:40|96.8|96.74|96.78|96.72|96.8|96.74|96.78|96.72|14327
1613737430000|2021-02-19 12:23:50|||||||||9504
1613737460000|2021-02-19 12:24:20|96.76|96.7|96.76|96.64|96.76|96.7|96.76|96.64|7632
1613737480000|2021-02-19 12:24:40|||||||||3046
1613737490000|2021-02-19 12:24:50|96.74|96.62|96.7|96.62|96.74|96.64|96.7|96.6|100
1613737500000|2021-02-19 12:25:00|96.72|96.64|96.76|96.66|96.76|96.66|96.72|96.64|10757
1613737520000|2021-02-19 12:25:20|96.74|96.64|96.74|96.64|96.74|96.64|96.74|96.62|1017
1613737530000|2021-02-19 12:25:30|96.76|96.66|96.76|96.66|96.76|96.68|96.76|96.66|1130
1613737540000|2021-02-19 12:25:40||96.68||96.66||96.7||96.66|5500
1613737550000|2021-02-19 12:25:50||96.64||96.68||96.68||96.64|2010
1613737560000|2021-02-19 12:26:00|96.74||96.74||96.74||96.74||1000
1613737580000|2021-02-19 12:26:20|96.76|96.7|96.78|96.7|96.78|96.7|96.74|96.7|11547
1613737590000|2021-02-19 12:26:30|96.8|96.72|96.86|96.82|96.86|96.82|96.8|96.72|4835
1613737610000|2021-02-19 12:26:50|96.9|96.84|96.98|96.88|97|96.9|96.9|96.84|28632
1613737620000|2021-02-19 12:27:00||96.9||96.9||96.92||96.9|0
1613737640000|2021-02-19 12:27:20|||||||||192
1613737650000|2021-02-19 12:27:30|96.96|96.88|96.94|96.84|96.96|96.88|96.92|96.82|23013
1613737660000|2021-02-19 12:27:40|96.9|96.82|96.88|96.78|96.9|96.84|96.88|96.78|1114
1613737670000|2021-02-19 12:27:50|||||||||10251
1613737680000|2021-02-19 12:28:00||96.76||96.76||96.76||96.76|15141
1613737690000|2021-02-19 12:28:10||96.78||96.78||96.78||96.78|3
1613737710000|2021-02-19 12:28:30||96.76||96.76||96.76||96.74|50
1613737720000|2021-02-19 12:28:40|96.86|96.74|96.84|96.72|96.86|96.74|96.84|96.72|159
1613737730000|2021-02-19 12:28:50||96.74||96.74||96.76||96.72|328
1613737740000|2021-02-19 12:29:00||96.72||96.72||96.74||96.72|0
1613737750000|2021-02-19 12:29:10|||||||||4472
1613737760000|2021-02-19 12:29:20||96.74||96.74||96.74||96.72|227
1613737770000|2021-02-19 12:29:30|96.8|96.72|96.8|96.72|96.8|96.72|96.78|96.72|0
1613737780000|2021-02-19 12:29:40|96.82|96.74|96.8|96.74|96.82|96.74|96.8|96.72|9617
1613737790000|2021-02-19 12:29:50||96.72||96.72||96.72||96.72|274
1613737800000|2021-02-19 12:30:00||96.74||96.74||96.74||96.74|10331
1613737810000|2021-02-19 12:30:10|96.82|96.76|96.82|96.74|96.82|96.76|96.82|96.74|1077
1613737840000|2021-02-19 12:30:40|96.78|96.72|96.76|96.7|96.78|96.72|96.76|96.7|654
1613737850000|2021-02-19 12:30:50|96.74|96.66|96.72|96.66|96.74|96.66|96.7|96.66|1774
1613737860000|2021-02-19 12:31:00|96.68|96.64|96.72|96.64|96.74|96.64|96.68|96.64|2665
1613737870000|2021-02-19 12:31:10|96.7|96.62|96.76|96.68|96.76|96.68|96.68|96.6|1715
1613737880000|2021-02-19 12:31:20|96.78|96.7|96.74|96.66|96.84|96.72|96.74|96.64|2045
1613737890000|2021-02-19 12:31:30|||||||||496
1613737900000|2021-02-19 12:31:40|96.76|96.68|96.76|96.68|96.84|96.72|96.74|96.66|13200
1613737910000|2021-02-19 12:31:50|96.82|96.7|96.8|96.72|96.82|96.76|96.76|96.68|30432
1613737920000|2021-02-19 12:32:00|96.82|96.7|96.8|96.72|96.82|96.72|96.8|96.7|6902
1613737930000|2021-02-19 12:32:10|96.82|96.74|96.86|96.76|96.88|96.82|96.8|96.72|21925
1613737940000|2021-02-19 12:32:20|96.88||96.86||96.88||96.86||0
1613737950000|2021-02-19 12:32:30|96.84||96.82||96.84||96.82||0
1613737980000|2021-02-19 12:33:00|96.84||96.82||96.84||96.82||61
1613737990000|2021-02-19 12:33:10|||||||||2651
1613738000000|2021-02-19 12:33:20||96.74||96.78||96.78||96.74|7
1613738020000|2021-02-19 12:33:40|96.8||96.82||96.82||96.8||3170
1613738030000|2021-02-19 12:33:50|96.8|96.76|96.8|96.74|96.8|96.76|96.8|96.74|547
1613738040000|2021-02-19 12:34:00|96.78|96.72|96.76|96.7|96.78|96.72|96.76|96.7|6177
1613738050000|2021-02-19 12:34:10|||||||||16936500
1613738060000|2021-02-19 12:34:20|||||||||712
1613738070000|2021-02-19 12:34:30|96.74|96.68|96.8|96.7|96.8|96.7|96.72|96.64|14431
1613738090000|2021-02-19 12:34:50|||||||||501
1613738100000|2021-02-19 12:35:00||96.72||96.74||96.74||96.72|6048
1613738110000|2021-02-19 12:35:10||96.72||96.72||96.72||96.72|0
1613738130000|2021-02-19 12:35:30||96.74||96.74||96.74||96.74|242
1613738150000|2021-02-19 12:35:50|96.82|96.76|96.92|96.84|96.92|96.86|96.82|96.76|6775
1613738170000|2021-02-19 12:36:10|||||||||3081
1613738180000|2021-02-19 12:36:20|96.9||96.9||96.9||96.9||100
1613738190000|2021-02-19 12:36:30|||||||||2559
1613738200000|2021-02-19 12:36:40|96.88||96.88||96.92||96.88||10
1613738210000|2021-02-19 12:36:50|96.86|96.82|96.86|96.8|96.86|96.82|96.86|96.8|5531
1613738230000|2021-02-19 12:37:10|96.84|96.78|96.82|96.76|96.84|96.78|96.82|96.76|117
1613738240000|2021-02-19 12:37:20|96.84|96.78|96.9|96.82|96.9|96.84|96.84|96.78|8603
1613738250000|2021-02-19 12:37:30||96.84||96.84||96.84||96.84|0
1613738260000|2021-02-19 12:37:40||96.86||96.84||96.86||96.84|510
1613738270000|2021-02-19 12:37:50|||||||||2043
1613738310000|2021-02-19 12:38:30|||||||||505
1613738320000|2021-02-19 12:38:40|||||||||500
1613738350000|2021-02-19 12:39:10|96.88|96.82|96.88|96.82|96.9|96.84|96.86|96.78|1881
1613738370000|2021-02-19 12:39:30|96.9|96.84|96.96|96.88|97|96.88|96.9|96.84|10545
1613738380000|2021-02-19 12:39:40|96.9|96.9|96.88|96.82|96.9|96.9|96.88|96.82|6448
1613738400000|2021-02-19 12:40:00|96.86|96.8|96.84|96.76|96.86|96.8|96.84|96.76|9612
1613738420000|2021-02-19 12:40:20|96.86|96.74|96.9|96.82|96.9|96.86|96.86|96.74|50058
1613738430000|2021-02-19 12:40:30|||||||||687
1613738440000|2021-02-19 12:40:40|96.88|96.8|96.88|96.78|96.88|96.8|96.88|96.76|0
1613738450000|2021-02-19 12:40:50|||||||||4101
1613738490000|2021-02-19 12:41:30|||||||||664
1613738500000|2021-02-19 12:41:40|96.9|96.8|96.94|96.84|97|96.92|96.9|96.8|28760
1613738510000|2021-02-19 12:41:50||96.82||96.84||96.84||96.82|0
1613738520000|2021-02-19 12:42:00|96.96||96.96||96.96||96.94||2400
1613738530000|2021-02-19 12:42:10|96.98|96.86|96.98|96.88|97|96.88|96.98|96.86|3546
1613738540000|2021-02-19 12:42:20|97|96.9|97.14|97.04|97.18|97.04|96.98|96.9|24196
1613738550000|2021-02-19 12:42:30||97.02||97.02||97.04||97.02|140
1613738560000|2021-02-19 12:42:40|97.12|97|97.08|97.04|97.18|97.06|96.98|96.9|70627
1613738570000|2021-02-19 12:42:50|97.14||97.12||97.16||97.08||2693
1613738580000|2021-02-19 12:43:00|97.14|97.12|97.12|97.02|97.14|97.12|97.12|97.02|43589
1613738590000|2021-02-19 12:43:10||97.1||97.02||97.1||97.02|1217
1613738610000|2021-02-19 12:43:30|||||||||2612
1613738620000|2021-02-19 12:43:40|||||||||30714
1613738630000|2021-02-19 12:43:50||97.04||97.04||97.04||97.04|2245
1613738650000|2021-02-19 12:44:10|97.1|97.02|97.02|96.96|97.1|97.02|97.02|96.96|3885
1613738660000|2021-02-19 12:44:20||96.94||96.94||96.94||96.94|50
1613738680000|2021-02-19 12:44:40|97|96.92|96.96|96.9|97|96.92|96.96|96.9|1350
1613738700000|2021-02-19 12:45:00|96.94|96.88|97|96.9|97.02|96.9|96.92|96.88|11275
1613738710000|2021-02-19 12:45:10|||||||||2928
1613738730000|2021-02-19 12:45:30|96.98|96.88|96.98|96.88|96.98|96.88|96.98|96.88|0
1613738740000|2021-02-19 12:45:40|97|96.9|97|96.9|97|96.9|97|96.9|0
1613738750000|2021-02-19 12:45:50|96.98|96.88|96.98|96.88|96.98|96.88|96.98|96.88|1
1613738780000|2021-02-19 12:46:20|96.96|96.9|96.96|96.9|96.96|96.9|96.96|96.9|163
1613738810000|2021-02-19 12:46:50|96.98||96.98||96.98||96.98||570
1613738820000|2021-02-19 12:47:00|96.96|96.88|96.92|96.82|96.96|96.88|96.92|96.8|2363
1613738830000|2021-02-19 12:47:10||96.84||96.84||96.84||96.84|0
1613738840000|2021-02-19 12:47:20|96.94|96.86|96.98|96.88|96.98|96.92|96.92|96.86|12677
1613738850000|2021-02-19 12:47:30|||||||||10000
1613738860000|2021-02-19 12:47:40|||||||||7153
1613738870000|2021-02-19 12:47:50|96.96|96.94|96.96|96.88|96.96|96.94|96.96|96.88|993
1613738890000|2021-02-19 12:48:10|||||||||27
1613738900000|2021-02-19 12:48:20|||||||||1527
1613738910000|2021-02-19 12:48:30|96.94|96.86|96.92|96.84|96.94|96.86|96.92|96.84|1390
1613738930000|2021-02-19 12:48:50|96.94|96.86|96.94|96.84|96.94|96.86|96.92|96.82|103
1613738950000|2021-02-19 12:49:10|96.92||96.94||96.94||96.92||154
1613738960000|2021-02-19 12:49:20|||||||||773
1613738970000|2021-02-19 12:49:30|96.92||96.92||96.92||96.92||204
1613738980000|2021-02-19 12:49:40|96.9||96.88||96.9||96.88||523
1613738990000|2021-02-19 12:49:50|96.86|96.8|96.86|96.8|96.86|96.8|96.86|96.8|609
1613739000000|2021-02-19 12:50:00|96.88|96.82|97.04|96.96|97.04|96.98|96.86|96.82|31147
1613739010000|2021-02-19 12:50:10|97.08|96.98|97.08|97|97.08|97|97.08|96.98|2955
1613739020000|2021-02-19 12:50:20|||||||||1217
1613739040000|2021-02-19 12:50:40|97.06|96.98|97.06|96.96|97.06|96.98|97.06|96.96|232
1613739050000|2021-02-19 12:50:50|97.08|96.98|97.08|96.98|97.08|96.98|97.08|96.98|2047
1613739060000|2021-02-19 12:51:00|97.1|97|97.08|97|97.12|97.04|97.08|97|102
1613739070000|2021-02-19 12:51:10||97.02||97.02||97.02||97.02|10000
1613739130000|2021-02-19 12:52:10|||||||||51214
1613739140000|2021-02-19 12:52:20|97.06|97|97.08|96.98|97.1|97.02|97.02|96.96|11826
1613739170000|2021-02-19 12:52:50|||||||||199
1613739180000|2021-02-19 12:53:00|97.06|97|97.06|96.98|97.06|97|97.06|96.98|3120
1613739210000|2021-02-19 12:53:30|||||||||4621
1613739220000|2021-02-19 12:53:40|97.04|96.96|97.02|96.96|97.04|96.96|97.02|96.96|2525
1613739240000|2021-02-19 12:54:00|96.96|96.94|97|96.98|97.04|96.98|96.88|96.86|29757
1613739250000|2021-02-19 12:54:10|||||||||1300
1613739260000|2021-02-19 12:54:20|||||||||10000
1613739270000|2021-02-19 12:54:30|||||||||2836
1613739280000|2021-02-19 12:54:40|||||||||94
1613739290000|2021-02-19 12:54:50|97.02||97.04||97.04||97.02||7734
1613739300000|2021-02-19 12:55:00|97.06|97|97.16|97.1|97.18|97.1|97.06|97|15537
1613739310000|2021-02-19 12:55:10|||||||||12007
1613739320000|2021-02-19 12:55:20|||||||||2103
1613739330000|2021-02-19 12:55:30|97.14|97.08|97.16|97.06|97.18|97.08|97.1|97|12078
1613739340000|2021-02-19 12:55:40|97.14|97.04|97.08|97.04|97.14|97.04|97.08|97.04|3444
1613739360000|2021-02-19 12:56:00|97.06|97|97.04|96.96|97.06|97|97.04|96.94|428
1613739380000|2021-02-19 12:56:20|||||||||5408
1613739390000|2021-02-19 12:56:30|97.02|96.94|97.02|96.92|97.02|96.94|97.02|96.9|10
1613739410000|2021-02-19 12:56:50|97.04|96.96|97.06|96.98|97.08|96.98|97.04|96.96|1653
1613739420000|2021-02-19 12:57:00|97.04|96.96|97.04|96.94|97.04|96.96|97.04|96.92|3238
1613739430000|2021-02-19 12:57:10|97.06|96.96|97.06|96.98|97.06|96.98|97.06|96.96|8
1613739460000|2021-02-19 12:57:40|97.04||97.04||97.04||97.04||2218
1613739470000|2021-02-19 12:57:50|97.06||97.06||97.06||97.06||0
1613739480000|2021-02-19 12:58:00|97.04||97.06||97.06||97.04||0
1613739490000|2021-02-19 12:58:10||97||96.98||97||96.98|1050
1613739500000|2021-02-19 12:58:20|97.04|96.96|97|96.92|97.04|96.96|97|96.9|101
1613739510000|2021-02-19 12:58:30|96.98|96.9|96.98|96.9|96.98|96.9|96.98|96.9|50
1613739520000|2021-02-19 12:58:40||96.92||96.92||96.92||96.92|100
1613739540000|2021-02-19 12:59:00|96.96|96.9|96.94|96.9|96.96|96.9|96.94|96.9|2841
1613739550000|2021-02-19 12:59:10|96.96|96.92|97.06|96.98|97.06|97.04|96.96|96.92|31793
1613739560000|2021-02-19 12:59:20||97||96.98||97||96.96|1962
1613739570000|2021-02-19 12:59:30|97.04|96.96|97.06|96.98|97.06|96.98|97.04|96.96|53790
1613739580000|2021-02-19 12:59:40|||||||||487
1613739590000|2021-02-19 12:59:50|||||||||6301
1613739610000|2021-02-19 13:00:10|||||||||5118
1613739620000|2021-02-19 13:00:20|97.04|96.96|97.06|96.96|97.06|96.96|97.04|96.94|575
1613739630000|2021-02-19 13:00:30||96.98||97||97||96.98|0
1613739640000|2021-02-19 13:00:40|97.08|97.02|97.18|97.1|97.18|97.12|97.06|97.02|8739
1613739650000|2021-02-19 13:00:50|97.16|97.08|97.18|97.1|97.18|97.1|97.16|97.08|2500
1613739660000|2021-02-19 13:01:00|97.16|97.08|97.12|97.04|97.16|97.08|97.12|97.02|450
1613739670000|2021-02-19 13:01:10|97.1|97|97.1|97.02|97.1|97.02|97.1|97|1100
1613739680000|2021-02-19 13:01:20|||||||||5217
1613739700000|2021-02-19 13:01:40|||||||||1321
1613739710000|2021-02-19 13:01:50|97.08||97.08||97.1||97.08||5010
1613739720000|2021-02-19 13:02:00||97.06||97.06||97.06||97.06|2648
1613739730000|2021-02-19 13:02:10|97.1||97.1||97.1||97.1||30
1613739740000|2021-02-19 13:02:20|97.08||97.1||97.1||97.08||2500
1613739750000|2021-02-19 13:02:30|||||||||1023
1613739770000|2021-02-19 13:02:50|||||||||49
1613739780000|2021-02-19 13:03:00|||||||||2600
1613739800000|2021-02-19 13:03:20|97.14|97.08|97.18|97.1|97.18|97.12|97.14|97.08|21450
1613739810000|2021-02-19 13:03:30|97.2|97.14|97.22|97.16|97.3|97.18|97.2|97.12|19322
1613739830000|2021-02-19 13:03:50|97.2|97.12|97.16|97.1|97.2|97.12|97.16|97.1|313
1613739840000|2021-02-19 13:04:00|97.14|97.12|97.2|97.12|97.22|97.16|97.14|97.1|5351
1613739850000|2021-02-19 13:04:10|97.18||97.18||97.18||97.18||0
1613739880000|2021-02-19 13:04:40|||||||||1015
1613739890000|2021-02-19 13:04:50|97.2|97.2|97.26|97.16|97.28|97.2|97.18|97.12|39599
1613739900000|2021-02-19 13:05:00|||||||||30325
1613739910000|2021-02-19 13:05:10|97.24|97.18|97.24|97.18|97.24|97.18|97.24|97.16|2704
1613739920000|2021-02-19 13:05:20|97.28|97.2|97.32|97.24|97.34|97.24|97.28|97.2|8371
1613739930000|2021-02-19 13:05:30|97.34||97.34||97.34||97.34||0
1613739940000|2021-02-19 13:05:40|97.32|97.22|97.24|97.18|97.32|97.22|97.24|97.18|12266
1613739950000|2021-02-19 13:05:50||97.2||97.18||97.2||97.18|0
1613739960000|2021-02-19 13:06:00|97.26|97.24|97.38|97.3|97.4|97.34|97.26|97.24|89390
1613739970000|2021-02-19 13:06:10|97.36|97.26|97.34|97.26|97.36|97.26|97.32|97.24|11012
1613739990000|2021-02-19 13:06:30|||||||||2010
1613740010000|2021-02-19 13:06:50|97.36|97.28|97.4|97.32|97.42|97.36|97.36|97.28|12908
1613740020000|2021-02-19 13:07:00|97.38|97.3|97.4|97.32|97.4|97.34|97.36|97.28|5643
1613740040000|2021-02-19 13:07:20|||||||||5144
1613740050000|2021-02-19 13:07:30|97.38|97.3|97.38|97.3|97.38|97.3|97.38|97.3|639
1613740060000|2021-02-19 13:07:40||97.32||97.32||97.32||97.32|4679
1613740070000|2021-02-19 13:07:50|||||||||1825
1613740100000|2021-02-19 13:08:20|97.4|97.34|97.44|97.36|97.44|97.4|97.4|97.34|12861
1613740110000|2021-02-19 13:08:30|97.46|97.38|97.52|97.44|97.54|97.44|97.46|97.38|12817
1613740120000|2021-02-19 13:08:40||97.42||97.42||97.44||97.42|17481
1613740130000|2021-02-19 13:08:50||97.4||97.42||97.42||97.4|0
1613740150000|2021-02-19 13:09:10|||||||||202
1613740160000|2021-02-19 13:09:20|97.54|97.48|97.54|97.5|97.54|97.5|97.52|97.48|18694
1613740170000|2021-02-19 13:09:30|97.56|97.52|97.6|97.54|97.6|97.54|97.56|97.52|15132
1613740180000|2021-02-19 13:09:40|97.66|97.6|97.6|97.56|97.66|97.6|97.6|97.54|30783
1613740190000|2021-02-19 13:09:50|97.58|97.54|97.58|97.54|97.58|97.54|97.58|97.54|215
1613740200000|2021-02-19 13:10:00|97.56|97.52|97.64|97.54|97.66|97.56|97.56|97.52|8705
1613740210000|2021-02-19 13:10:10|97.62|97.52|97.52|97.44|97.62|97.52|97.5|97.44|20704
1613740220000|2021-02-19 13:10:20|97.5||97.5||97.5||97.5||0
1613740230000|2021-02-19 13:10:30|97.54|97.46|97.38|97.28|97.56|97.48|97.3|97.26|208483
1613740240000|2021-02-19 13:10:40|97.34||97.34||97.34||97.32||2500
1613740250000|2021-02-19 13:10:50|97.32|97.26|97.24|97.16|97.32|97.26|97.18|97.16|111301
1613740260000|2021-02-19 13:11:00|97.26|97.18|97.28|97.18|97.34|97.22|97.26|97.18|30834
1613740270000|2021-02-19 13:11:10|||||||||513
1613740280000|2021-02-19 13:11:20|97.3|97.2|97.4|97.36|97.44|97.42|97.3|97.2|50559
1613740290000|2021-02-19 13:11:30|97.44|97.38|97.44|97.36|97.46|97.38|97.44|97.34|1700
1613740300000|2021-02-19 13:11:40|97.46||97.48||97.5||97.46||7970
1613740310000|2021-02-19 13:11:50|97.46|97.34|97.44|97.34|97.46|97.34|97.44|97.34|27
1613740320000|2021-02-19 13:12:00||97.32||97.34||97.36||97.32|10
1613740350000|2021-02-19 13:12:30|97.46|97.32|97.44|97.36|97.46|97.38|97.44|97.32|2817
1613740360000|2021-02-19 13:12:40|97.42|97.34|97.32|97.26|97.42|97.34|97.2|97.12|158955
1613740370000|2021-02-19 13:12:50|97.34|97.28|97.42|97.34|97.44|97.34|97.34|97.26|9525
1613740390000|2021-02-19 13:13:10|||||||||6240357
1613740400000|2021-02-19 13:13:20|97.4|97.32|97.32|97.22|97.4|97.32|97.2|97.12|98237
1613740410000|2021-02-19 13:13:30|97.34|97.24|97.34|97.24|97.4|97.26|97.34|97.22|3042
1613740420000|2021-02-19 13:13:40|97.36||97.36||97.36||97.36||0
1613740430000|2021-02-19 13:13:50|97.38|97.26|97.36|97.26|97.42|97.28|97.32|97.26|15000
1613740440000|2021-02-19 13:14:00|97.38|97.28|97.38|97.28|97.4|97.28|97.38|97.28|247
1613740450000|2021-02-19 13:14:10|97.4|97.3|97.38|97.28|97.4|97.32|97.38|97.28|5258
1613740460000|2021-02-19 13:14:20|97.36|97.26|97.34|97.22|97.36|97.26|97.2|97.12|144088
1613740470000|2021-02-19 13:14:30|97.36|97.24|97.44|97.34|97.46|97.34|97.32|97.24|5003
1613740490000|2021-02-19 13:14:50|||||||||5136
1613740500000|2021-02-19 13:15:00|97.42|97.32|97.46|97.42|97.5|97.46|97.4|97.32|25850
1613740510000|2021-02-19 13:15:10|97.44|97.4|97.52|97.46|97.52|97.48|97.2|97.16|181894
1613740520000|2021-02-19 13:15:20|97.5|97.44|97.48|97.4|97.5|97.44|97.48|97.4|4510
1613740530000|2021-02-19 13:15:30|97.46|97.38|97.48|97.38|97.5|97.4|97.4|97.34|11711
1613740540000|2021-02-19 13:15:40|97.46|97.36|97.18|97.12|97.46|97.36|97.18|97.08|181320
1613740550000|2021-02-19 13:15:50|97.16|97.1|97.28|97.18|97.3|97.2|97.14|97.1|22228
1613740560000|2021-02-19 13:16:00||97.2||97.18||97.2||97.18|0
1613740570000|2021-02-19 13:16:10||97.2||97.2||97.2||97.2|0
1613740580000|2021-02-19 13:16:20|||||||||11293
1613740590000|2021-02-19 13:16:30|97.3|97.22|97.38|97.28|97.4|97.28|97.3|97.22|4701
1613740620000|2021-02-19 13:17:00|||||||||7002
1613740630000|2021-02-19 13:17:10|||||||||3972
1613740640000|2021-02-19 13:17:20|97.4|97.3|97.4|97.32|97.4|97.32|97.4|97.3|8286
1613740650000|2021-02-19 13:17:30|||||||||613
1613740660000|2021-02-19 13:17:40|||||||||5941
1613740670000|2021-02-19 13:17:50|97.42|97.34|97.54|97.44|97.54|97.44|97.42|97.34|6757
1613740680000|2021-02-19 13:18:00|||||||||6226
1613740700000|2021-02-19 13:18:20|97.56|97.46|97.56|97.48|97.56|97.48|97.56|97.46|1260
1613740710000|2021-02-19 13:18:30|97.54|97.46|97.5|97.42|97.54|97.46|97.5|97.42|37702
1613740730000|2021-02-19 13:18:50|||||||||492
1613740740000|2021-02-19 13:19:00|||||||||1068
1613740760000|2021-02-19 13:19:20|97.48|97.4|97.42|97.32|97.48|97.4|97.42|97.32|5448
1613740790000|2021-02-19 13:19:50|||||||||2084
1613740800000|2021-02-19 13:20:00|97.44|97.34|97.44|97.34|97.5|97.4|97.44|97.32|176611
1613740810000|2021-02-19 13:20:10|97.42|97.32|97.44|97.34|97.44|97.36|97.2|97.12|176837
1613740820000|2021-02-19 13:20:20|97.42|97.36|97.38|97.3|97.42|97.36|97.2|97.14|166825
1613740830000|2021-02-19 13:20:30||97.28||97.3||97.3||97.28|254
1613740840000|2021-02-19 13:20:40|97.4|97.32|97.42|97.34|97.44|97.34|97.4|97.32|3470
1613740850000|2021-02-19 13:20:50|97.44||97.44||97.44||97.44||0
1613740860000|2021-02-19 13:21:00|97.42|97.36|97.5|97.38|97.52|97.42|97.42|97.36|23708
1613740870000|2021-02-19 13:21:10|97.48|97.36|97.46|97.38|97.48|97.38|97.46|97.36|3
1613740880000|2021-02-19 13:21:20|97.48||97.48||97.48||97.48||0
1613740890000|2021-02-19 13:21:30|97.46|97.36|97.32|97.24|97.46|97.36|97.32|97.24|49999
1613740900000|2021-02-19 13:21:40|97.2|97.22|97.32|97.22|97.34|97.22|97.2|97.08|85400
1613740910000|2021-02-19 13:21:50|97.34|97.2|97.42|97.32|97.46|97.32|97.34|97.2|8361
1613740920000|2021-02-19 13:22:00||97.3||97.3||97.3||97.28|0
1613740930000|2021-02-19 13:22:10|97.4|97.28|97.3|97.22|97.4|97.28|97.14|97.12|200978
1613740940000|2021-02-19 13:22:20|97.32|97.2|97.38|97.3|97.4|97.3|97.32|97.2|9640
1613740950000|2021-02-19 13:22:30|||||||||1027
1613740960000|2021-02-19 13:22:40|97.4||97.4||97.4||97.4||7550
1613740970000|2021-02-19 13:22:50|97.38||97.4||97.4||97.38||2500
1613740980000|2021-02-19 13:23:00|||||||||5100
1613741000000|2021-02-19 13:23:20|97.38|97.28|97.34|97.26|97.4|97.34|97.2|97.14|190521
1613741020000|2021-02-19 13:23:40||97.24||97.24||97.24||97.24|19
1613741030000|2021-02-19 13:23:50|97.36|97.26|97.4|97.3|97.42|97.3|97.36|97.26|15284
1613741060000|2021-02-19 13:24:20||97.38||97.3||97.38||97.3|4860
1613741070000|2021-02-19 13:24:30|97.38|97.28|97.36|97.28|97.38|97.3|97.34|97.28|18834
1613741090000|2021-02-19 13:24:50||97.26||97.26||97.26||97.26|30
1613741100000|2021-02-19 13:25:00|||||||||1000
1613741110000|2021-02-19 13:25:10|97.38|97.28|97.3|97.22|97.38|97.32|97.18|97.1|123319
1613741120000|2021-02-19 13:25:20|97.28|97.2|97.2|97.12|97.28|97.2|97.2|97.12|5133
1613741150000|2021-02-19 13:25:50|97.16|97.1|97.16|97.1|97.16|97.1|97.16|97.1|771
1613741160000|2021-02-19 13:26:00|97.14|97.08|97.1|97.06|97.14|97.08|97.1|97.06|3094
1613741170000|2021-02-19 13:26:10|97.12|97.08|97.2|97.12|97.22|97.12|97.08|97.06|16546
1613741180000|2021-02-19 13:26:20|||||||||953
1613741190000|2021-02-19 13:26:30|||||||||2069
1613741200000|2021-02-19 13:26:40|97.18|97.1|97|96.92|97.18|97.1|96.92|96.88|67256
1613741210000|2021-02-19 13:26:50|96.98|96.9|96.96|96.9|96.98|96.9|96.96|96.9|5906
1613741220000|2021-02-19 13:27:00|96.98|96.92|97.1|97.02|97.12|97.04|96.98|96.92|80938
1613741230000|2021-02-19 13:27:10|97.08|97|97.08|96.98|97.1|97|97|96.94|25554
1613741240000|2021-02-19 13:27:20|97.1||97.1||97.1||97.1||1978
1613741250000|2021-02-19 13:27:30|97.12|97|97.1|97|97.12|97.02|97.1|97|2398
1613741260000|2021-02-19 13:27:40|||||||||15488
1613741270000|2021-02-19 13:27:50|97.12|97.04|97.16|97.08|97.16|97.08|97.12|97.04|7602
1613741280000|2021-02-19 13:28:00|97.2|97.12|97.28|97.2|97.3|97.2|97.2|97.12|16223
1613741290000|2021-02-19 13:28:10|97.26||97.26||97.26||97.26||2008
1613741300000|2021-02-19 13:28:20|97.24|97.22|97.24|97.18|97.26|97.22|97.2|97.16|6223
1613741310000|2021-02-19 13:28:30|97.26|97.16|97.22|97.16|97.26|97.18|97.22|97.16|8454
1613741330000|2021-02-19 13:28:50|97.2|97.14|97.22|97.14|97.24|97.14|97.16|97.12|32529
1613741340000|2021-02-19 13:29:00|97.24|97.16|97.24|97.16|97.24|97.18|97.24|97.14|23000
1613741360000|2021-02-19 13:29:20|97.22|97.12|97.22|97.12|97.22|97.12|97.22|97.12|1106
1613741370000|2021-02-19 13:29:30|97.2|97.1|97.18|97.1|97.2|97.1|97.18|97.06|4775
1613741380000|2021-02-19 13:29:40|97.16|97.08|97.14|97.06|97.16|97.08|97.14|97.06|594
1613741390000|2021-02-19 13:29:50|||||||||1500
1613741400000|2021-02-19 13:30:00|97.16|97.08|97.22|97.12|97.22|97.12|97.16|97.08|4616
1613741410000|2021-02-19 13:30:10|97.2|97.1|97.24|97.12|97.24|97.18|97.18|97.1|12923
1613741420000|2021-02-19 13:30:20|||||||||95158
1613741430000|2021-02-19 13:30:30|97.22|97.14|97.22|97.12|97.24|97.16|97.22|97.1|25587
1613741440000|2021-02-19 13:30:40|97.24|97.14|97.24|97.16|97.24|97.16|97.22|97.14|16318
1613741450000|2021-02-19 13:30:50|||||||||8688
1613741460000|2021-02-19 13:31:00|97.26|97.18|97.4|97.32|97.4|97.32|97.26|97.18|53023
1613741470000|2021-02-19 13:31:10||97.34||97.32||97.34||97.32|68
1613741480000|2021-02-19 13:31:20|97.38|97.28|97.4|97.34|97.4|97.34|97.38|97.28|2530
1613741490000|2021-02-19 13:31:30|97.42|97.36|97.46|97.4|97.46|97.42|97.42|97.36|10379
1613741500000|2021-02-19 13:31:40|||||||||6105
1613741510000|2021-02-19 13:31:50|97.44|97.38|97.52|97.44|97.52|97.46|97.44|97.38|36270
1613741520000|2021-02-19 13:32:00||97.46||97.44||97.46||97.44|4822
1613741530000|2021-02-19 13:32:10|97.54|97.46|97.6|97.56|97.6|97.56|97.54|97.46|15657
1613741540000|2021-02-19 13:32:20||97.54||97.56||97.56||97.54|0
1613741550000|2021-02-19 13:32:30|97.58|97.54|97.52|97.46|97.58|97.54|97.52|97.46|5405
1613741570000|2021-02-19 13:32:50|97.48|97.44|97.54|97.46|97.54|97.46|97.48|97.44|6742
1613741580000|2021-02-19 13:33:00||97.48||97.48||97.48||97.44|17318
1613741590000|2021-02-19 13:33:10||97.5||97.5||97.5||97.5|20002
1613741610000|2021-02-19 13:33:30|97.52|97.48|97.5|97.44|97.54|97.48|97.5|97.44|8436
1613741620000|2021-02-19 13:33:40|97.48|97.42|97.44|97.38|97.48|97.42|97.44|97.38|41862
1613741630000|2021-02-19 13:33:50|97.42|97.36|97.36|97.34|97.42|97.36|97.36|97.34|7377
1613741640000|2021-02-19 13:34:00|97.38|97.32|97.34|97.26|97.38|97.32|97.3|97.2|13954
1613741650000|2021-02-19 13:34:10|97.36|97.28|97.36|97.3|97.36|97.3|97.36|97.28|4091
1613741660000|2021-02-19 13:34:20|||||||||5824
1613741670000|2021-02-19 13:34:30|97.34|97.28|97.24|97.16|97.34|97.28|97.24|97.16|5875
1613741680000|2021-02-19 13:34:40|97.22|97.14|97.2|97.14|97.22|97.14|97.2|97.14|1191
1613741690000|2021-02-19 13:34:50|97.18|97.12|97.14|97.1|97.18|97.12|97.14|97.1|9796
1613741700000|2021-02-19 13:35:00|97.12|97.08|96.98|96.94|97.14|97.08|96.94|96.88|50531
1613741710000|2021-02-19 13:35:10|96.96|96.92|96.98|96.94|96.98|96.94|96.94|96.9|7716
1613741720000|2021-02-19 13:35:20|96.96|96.92|97.02|96.98|97.04|97|96.96|96.92|71098
1613741730000|2021-02-19 13:35:30|97|96.94|97.08|97.02|97.08|97.02|97|96.94|19103
1613741740000|2021-02-19 13:35:40|||||||||500
1613741750000|2021-02-19 13:35:50|97.06|97|96.98|96.86|97.06|97|96.98|96.86|8132
1613741760000|2021-02-19 13:36:00|96.96||96.94||96.96||96.92||4367
1613741780000|2021-02-19 13:36:20|96.92|96.88|96.92|96.86|96.92|96.88|96.92|96.86|1063
1613741790000|2021-02-19 13:36:30|||||||||209
1613741800000|2021-02-19 13:36:40|||||||||1547
1613741810000|2021-02-19 13:36:50|96.94|96.88|96.96|96.88|96.96|96.88|96.94|96.88|13745
1613741820000|2021-02-19 13:37:00|96.94||96.94||96.94||96.94||5119
1613741830000|2021-02-19 13:37:10|||||||||5252
1613741840000|2021-02-19 13:37:20|||||||||361
1613741860000|2021-02-19 13:37:40|96.92|96.86|96.86|96.78|96.92|96.86|96.86|96.78|22810
1613741870000|2021-02-19 13:37:50|||||||||153
1613741890000|2021-02-19 13:38:10|96.84|96.74|96.74|96.66|96.84|96.74|96.7|96.64|4931
1613741900000|2021-02-19 13:38:20|96.72|96.64|96.66|96.6|96.72|96.64|96.66|96.58|14710
1613741910000|2021-02-19 13:38:30|96.64|96.58|96.54|96.5|96.64|96.58|96.52|96.44|79231
1613741920000|2021-02-19 13:38:40|96.58||96.56||96.58||96.56||577
1613741930000|2021-02-19 13:38:50|||||||||3000
1613741950000|2021-02-19 13:39:10|||||||||2589
1613741960000|2021-02-19 13:39:20|96.58|96.52|96.56|96.5|96.68|96.56|96.56|96.5|47785
1613741980000|2021-02-19 13:39:40|96.54||96.54||96.54||96.54||431
1613741990000|2021-02-19 13:39:50|96.56||96.56||96.56||96.56||0
1613742000000|2021-02-19 13:40:00|96.58|96.52|96.64|96.52|96.66|96.52|96.58|96.52|28734
1613742020000|2021-02-19 13:40:20|96.62|96.5|96.56|96.5|96.62|96.5|96.52|96.46|10534
1613742030000|2021-02-19 13:40:30|96.54||96.54||96.54||96.54||2569
1613742040000|2021-02-19 13:40:40|||||||||985
1613742050000|2021-02-19 13:40:50|||||||||2560
1613742060000|2021-02-19 13:41:00|96.52|96.46|96.54|96.5|96.54|96.5|96.52|96.44|13338
1613742080000|2021-02-19 13:41:20|96.52|96.46|96.56|96.5|96.58|96.52|96.52|96.46|26797
1613742090000|2021-02-19 13:41:30|||||||||226
1613742100000|2021-02-19 13:41:40|96.54|96.46|96.52|96.5|96.56|96.52|96.52|96.44|138386
1613742120000|2021-02-19 13:42:00|96.54|96.46|96.62|96.56|96.66|96.56|96.54|96.46|106360
1613742130000|2021-02-19 13:42:10|96.6|96.54|96.58|96.52|96.6|96.54|96.58|96.52|2537
1613742140000|2021-02-19 13:42:20|96.6|96.54|96.62|96.54|96.62|96.54|96.6|96.54|491
1613742150000|2021-02-19 13:42:30|96.64|96.56|96.7|96.62|96.7|96.62|96.64|96.56|2397
1613742160000|2021-02-19 13:42:40|96.68|96.6|96.7|96.64|96.7|96.64|96.64|96.54|24912
1613742170000|2021-02-19 13:42:50|96.74|96.66|96.76|96.72|96.8|96.74|96.74|96.66|46504
1613742190000|2021-02-19 13:43:10|96.78|96.7|96.76|96.68|96.78|96.7|96.76|96.68|353
1613742210000|2021-02-19 13:43:30|||||||||1016
1613742230000|2021-02-19 13:43:50|96.74|96.7|96.74|96.7|96.76|96.7|96.74|96.7|519
1613742240000|2021-02-19 13:44:00|96.76|96.68|96.74|96.68|96.76|96.7|96.74|96.68|148
1613742260000|2021-02-19 13:44:20|96.76|96.7|96.8|96.7|96.8|96.7|96.76|96.7|5955
1613742270000|2021-02-19 13:44:30|96.78|96.72|96.8|96.74|96.8|96.74|96.78|96.68|0
1613742280000|2021-02-19 13:44:40|96.78|96.7|96.8|96.74|96.8|96.74|96.78|96.7|14748
1613742290000|2021-02-19 13:44:50|||||||||6766
1613742300000|2021-02-19 13:45:00|96.78|96.72|96.82|96.76|96.86|96.78|96.78|96.72|11383
1613742310000|2021-02-19 13:45:10|96.86|96.78|96.88|96.78|96.88|96.8|96.84|96.76|12959
1613742320000|2021-02-19 13:45:20|96.86|96.8|96.88|96.8|96.88|96.8|96.86|96.8|1180
1613742330000|2021-02-19 13:45:30|96.86|96.78|96.86|96.76|96.86|96.78|96.86|96.76|46563
1613742350000|2021-02-19 13:45:50|96.84||96.82||96.84||96.82||1235
1613742360000|2021-02-19 13:46:00|96.84|96.78|96.78|96.72|96.86|96.8|96.76|96.72|4809
1613742370000|2021-02-19 13:46:10|96.76|96.7|96.74|96.7|96.76|96.7|96.74|96.7|1560
1613742380000|2021-02-19 13:46:20|96.72|96.68|96.68|96.6|96.72|96.68|96.68|96.6|2868
1613742400000|2021-02-19 13:46:40|96.66|96.58|96.62|96.52|96.66|96.58|96.6|96.5|5197
1613742410000|2021-02-19 13:46:50|||||||||90
1613742430000|2021-02-19 13:47:10|96.6|96.5|96.58|96.5|96.6|96.5|96.58|96.5|11365
1613742460000|2021-02-19 13:47:40|96.56|96.48|96.48|96.38|96.56|96.5|96.48|96.38|34765
1613742470000|2021-02-19 13:47:50|96.5|96.4|96.44|96.36|96.5|96.42|96.4|96.36|20955
1613742480000|2021-02-19 13:48:00|96.38|96.34|96.34|96.28|96.44|96.34|96.34|96.28|11635
1613742490000|2021-02-19 13:48:10|96.32|96.26|96.22|96.18|96.32|96.26|96.22|96.18|8205
1613742500000|2021-02-19 13:48:20|96.2|96.14|96.18|96.16|96.2|96.16|96.18|96.14|1262
1613742510000|2021-02-19 13:48:30|96.2|96.14|96.18|96.14|96.2|96.18|96.18|96.14|6222
1613742520000|2021-02-19 13:48:40|96.2|96.16|96.18|96.14|96.2|96.16|96.18|96.14|5883
1613742540000|2021-02-19 13:49:00|96.2|96.16|96.38|96.28|96.4|96.3|96.2|96.16|49071
1613742550000|2021-02-19 13:49:10|||||||||20750
1613742560000|2021-02-19 13:49:20|96.36|96.26|96.3|96.18|96.36|96.26|96.3|96.18|11334
1613742570000|2021-02-19 13:49:30|96.28|96.16|96.26|96.16|96.28|96.16|96.26|96.16|2210
1613742590000|2021-02-19 13:49:50|||||||||504
1613742620000|2021-02-19 13:50:20|96.28|96.18|96.26|96.18|96.28|96.18|96.26|96.18|10435
1613742630000|2021-02-19 13:50:30|96.28||96.28||96.3||96.28||0
1613742640000|2021-02-19 13:50:40|96.26||96.24||96.26||96.24||1293
1613742650000|2021-02-19 13:50:50|96.22|96.16|96.2|96.12|96.22|96.18|96.2|96.12|7824
1613742660000|2021-02-19 13:51:00|||||||||563
1613742690000|2021-02-19 13:51:30|||||||||9000
1613742700000|2021-02-19 13:51:40|||||||||930
1613742720000|2021-02-19 13:52:00|||||||||1000
1613742730000|2021-02-19 13:52:10|96.18|96.1|96.18|96.1|96.18|96.12|96.16|96.1|25407
1613742740000|2021-02-19 13:52:20|96.2|96.12|96.36|96.22|96.4|96.22|96.2|96.12|45361
1613742750000|2021-02-19 13:52:30|96.38|96.24|96.44|96.36|96.44|96.36|96.38|96.24|4385
1613742760000|2021-02-19 13:52:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|0
1613742770000|2021-02-19 13:52:50|||||||||5147
1613742780000|2021-02-19 13:53:00|96.4|96.32|96.38|96.28|96.4|96.32|96.3|96.22|11101
1613742790000|2021-02-19 13:53:10|96.36|96.26|96.36|96.26|96.36|96.26|96.36|96.24|3284
1613742810000|2021-02-19 13:53:30|96.34|96.24|96.32|96.22|96.34|96.24|96.32|96.2|1485
1613742820000|2021-02-19 13:53:40|||||||||10411
1613742850000|2021-02-19 13:54:10|96.34|96.3|96.44|96.38|96.44|96.4|96.34|96.3|24935
1613742860000|2021-02-19 13:54:20||96.4||96.4||96.4||96.4|1238
1613742870000|2021-02-19 13:54:30|||||||||5000
1613742880000|2021-02-19 13:54:40|96.42|96.36|96.44|96.38|96.44|96.4|96.4|96.36|4251
1613742890000|2021-02-19 13:54:50||96.4||96.4||96.4||96.4|4
1613742920000|2021-02-19 13:55:20|||||||||1438
1613742930000|2021-02-19 13:55:30|96.46|96.42|96.5|96.44|96.5|96.46|96.46|96.42|12842
1613742940000|2021-02-19 13:55:40|96.48||96.5||96.5||96.48||2193
1613742960000|2021-02-19 13:56:00|96.48|96.42|96.44|96.42|96.48|96.42|96.44|96.42|1047
1613742970000|2021-02-19 13:56:10|96.42|96.4|96.44|96.42|96.44|96.42|96.42|96.4|10354
1613742980000|2021-02-19 13:56:20|96.42|96.4|96.38|96.32|96.42|96.4|96.38|96.32|1679
1613742990000|2021-02-19 13:56:30|96.36|96.3|96.32|96.24|96.36|96.3|96.32|96.22|6784
1613743000000|2021-02-19 13:56:40|96.3|96.22|96.3|96.22|96.3|96.22|96.3|96.22|538
1613743020000|2021-02-19 13:57:00|96.28|96.2|96.26|96.2|96.28|96.2|96.26|96.2|1996
1613743030000|2021-02-19 13:57:10|96.24||96.26||96.26||96.24||704
1613743050000|2021-02-19 13:57:30|96.24|96.16|96.14|96.08|96.24|96.16|96.14|96.08|7244
1613743060000|2021-02-19 13:57:40|96.12|96.06|96.06|96|96.12|96.06|96.06|96|5942
1613743080000|2021-02-19 13:58:00|96.04|95.98|96|95.94|96.04|95.98|96|95.92|6747
1613743090000|2021-02-19 13:58:10|96.04|95.96|96.06|96|96.06|96.02|96.04|95.96|9754
1613743120000|2021-02-19 13:58:40|96.04|95.98|95.98|95.9|96.04|95.98|95.98|95.9|5352
1613743130000|2021-02-19 13:58:50|95.96||95.96||95.96||95.96||663
1613743140000|2021-02-19 13:59:00|95.94|95.92|95.96|95.9|95.96|95.92|95.94|95.9|15376
1613743150000|2021-02-19 13:59:10|95.98|95.92|96.02|95.96|96.02|95.96|95.96|95.92|29063
1613743160000|2021-02-19 13:59:20|96.04|95.98|96.2|96.14|96.28|96.16|96.04|95.98|30245
1613743180000|2021-02-19 13:59:40|96.18|96.12|96.14|96.04|96.18|96.12|96.14|96.02|2826
1613743190000|2021-02-19 13:59:50|||||||||37
1613743200000|2021-02-19 14:00:00||96.02||96.04||96.04||96.02|95
1613743220000|2021-02-19 14:00:20|96.12||96.12||96.12||96.12||70
1613743230000|2021-02-19 14:00:30|96.1|96.06|96.1|96.02|96.1|96.06|96.1|96.02|527
1613743240000|2021-02-19 14:00:40|||||||||1035
1613743260000|2021-02-19 14:01:00|96.08|96|96.08|96|96.08|96|96.06|96|4692
1613743270000|2021-02-19 14:01:10|96.06||96.06||96.08||96.06||170
1613743280000|2021-02-19 14:01:20||96.02||96||96.02||96|0
1613743290000|2021-02-19 14:01:30|96.04|95.96|96|95.92|96.04|95.96|96|95.9|10204
1613743300000|2021-02-19 14:01:40|95.98|95.9|95.96|95.88|95.98|95.9|95.96|95.86|2242
1613743310000|2021-02-19 14:01:50|95.98||95.98||95.98||95.96||0
1613743330000|2021-02-19 14:02:10|95.96|95.86|95.94|95.86|95.96|95.86|95.94|95.86|310
1613743340000|2021-02-19 14:02:20|95.92|95.84|95.9|95.82|95.92|95.84|95.9|95.82|12573
1613743370000|2021-02-19 14:02:50|95.92|95.84|95.94|95.88|95.96|95.92|95.92|95.84|15131
1613743380000|2021-02-19 14:03:00|||||||||248
1613743390000|2021-02-19 14:03:10|95.92|95.86|95.88|95.84|95.92|95.86|95.88|95.84|4996
1613743400000|2021-02-19 14:03:20|||||||||2000
1613743420000|2021-02-19 14:03:40|95.86|95.82|95.8|95.74|95.86|95.82|95.8|95.74|1559
1613743430000|2021-02-19 14:03:50|||||||||8372
1613743440000|2021-02-19 14:04:00|95.78|95.7|95.72|95.64|95.78|95.7|95.72|95.62|38526
1613743450000|2021-02-19 14:04:10|95.7|95.7|95.74|95.66|95.78|95.7|95.7|95.62|38230
1613743460000|2021-02-19 14:04:20|95.76|95.68|95.74|95.68|95.76|95.7|95.74|95.68|1702
1613743480000|2021-02-19 14:04:40|||||||||10000
1613743490000|2021-02-19 14:04:50|95.72|95.64|95.7|95.64|95.74|95.64|95.7|95.62|3895
1613743500000|2021-02-19 14:05:00|95.74|95.66|95.78|95.7|95.78|95.7|95.72|95.66|3400
1613743520000|2021-02-19 14:05:20|95.76|95.68|95.76|95.68|95.76|95.68|95.76|95.66|0
1613743530000|2021-02-19 14:05:30|95.78||95.76||95.78||95.76||0
1613743540000|2021-02-19 14:05:40|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|141
1613743560000|2021-02-19 14:06:00|95.76|95.68|95.7|95.62|95.76|95.68|95.7|95.6|10925
1613743570000|2021-02-19 14:06:10|95.68|95.6|95.7|95.62|95.7|95.62|95.68|95.6|301
1613743590000|2021-02-19 14:06:30|||||||||6026
1613743610000|2021-02-19 14:06:50|||||||||15123
1613743620000|2021-02-19 14:07:00|||||||||10000
1613743640000|2021-02-19 14:07:20|95.72|95.64|95.68|95.62|95.74|95.66|95.68|95.62|13241
1613743650000|2021-02-19 14:07:30|95.7|95.64|95.7|95.64|95.72|95.66|95.7|95.64|7295
1613743660000|2021-02-19 14:07:40|||||||||31527
1613743670000|2021-02-19 14:07:50|95.72||95.72||95.72||95.7||358
1613743680000|2021-02-19 14:08:00|95.7|95.62|95.7|95.62|95.72|95.64|95.68|95.62|4447
1613743690000|2021-02-19 14:08:10|95.68||95.68||95.68||95.68||0
1613743700000|2021-02-19 14:08:20|95.7|95.64|95.7|95.64|95.7|95.64|95.7|95.64|7
1613743710000|2021-02-19 14:08:30|95.72|95.66|95.74|95.66|95.74|95.68|95.7|95.64|13893
1613743720000|2021-02-19 14:08:40|95.72||95.72||95.72||95.72||32373
1613743730000|2021-02-19 14:08:50|95.7|95.64|95.68|95.62|95.72|95.64|95.66|95.6|29508
1613743740000|2021-02-19 14:09:00|95.7|95.6|95.8|95.7|95.8|95.7|95.64|95.58|87146
1613743750000|2021-02-19 14:09:10|95.82|95.72|95.76|95.66|95.9|95.78|95.76|95.64|5252
1613743760000|2021-02-19 14:09:20|95.74|95.64|95.72|95.64|95.74|95.64|95.72|95.64|518
1613743770000|2021-02-19 14:09:30|95.74|95.66|95.82|95.74|95.84|95.74|95.74|95.66|4919
1613743780000|2021-02-19 14:09:40|95.84|95.76|95.9|95.82|95.92|95.82|95.84|95.76|2305
1613743790000|2021-02-19 14:09:50|95.92|95.8|95.92|95.82|95.92|95.82|95.92|95.8|1002
1613743800000|2021-02-19 14:10:00|95.94||95.92||95.94||95.92||0
1613743810000|2021-02-19 14:10:10|95.94||95.92||95.94||95.92||2803
1613743820000|2021-02-19 14:10:20|||||||||2000
1613743830000|2021-02-19 14:10:30|||||||||32203
1613743850000|2021-02-19 14:10:50|||||||||7240
1613743860000|2021-02-19 14:11:00|||||||||4143
1613743870000|2021-02-19 14:11:10|95.9||95.94||95.94||95.9||308
1613743880000|2021-02-19 14:11:20|95.92||95.92||95.92||95.92||500
1613743900000|2021-02-19 14:11:40|95.9|95.8|95.84|95.76|95.9|95.8|95.84|95.74|7612
1613743910000|2021-02-19 14:11:50|95.82|95.78|95.86|95.78|95.86|95.78|95.82|95.78|126
1613743930000|2021-02-19 14:12:10|||||||||4621
1613743940000|2021-02-19 14:12:20|95.84|95.76|95.8|95.74|95.84|95.76|95.8|95.74|4377
1613743950000|2021-02-19 14:12:30|95.78|95.72|95.76|95.66|95.78|95.72|95.76|95.64|3008
1613743960000|2021-02-19 14:12:40|||||||||10000
1613743970000|2021-02-19 14:12:50|95.78|95.68|95.78|95.7|95.84|95.78|95.78|95.68|27363
1613743990000|2021-02-19 14:13:10|||||||||251
1613744000000|2021-02-19 14:13:20|95.8|95.72|95.78|95.7|95.8|95.72|95.78|95.7|47
1613744020000|2021-02-19 14:13:40|95.8|95.72|95.8|95.76|95.82|95.76|95.8|95.72|2543
1613744040000|2021-02-19 14:14:00|95.78|95.72|95.8|95.72|95.8|95.72|95.78|95.7|11457
1613744050000|2021-02-19 14:14:10|95.78|95.7|95.78|95.7|95.78|95.7|95.78|95.7|1940
1613744060000|2021-02-19 14:14:20|95.8|95.72|95.8|95.72|95.8|95.72|95.8|95.72|1060
1613744070000|2021-02-19 14:14:30|95.78||95.78||95.78||95.78||0
1613744080000|2021-02-19 14:14:40|95.76|95.7|95.74|95.66|95.76|95.7|95.74|95.64|2760
1613744090000|2021-02-19 14:14:50|95.72|95.64|95.74|95.66|95.74|95.66|95.72|95.64|2641
1613744100000|2021-02-19 14:15:00|95.72||95.74||95.74||95.72||2
1613744110000|2021-02-19 14:15:10|95.72|95.64|95.72|95.62|95.72|95.64|95.72|95.6|3519
1613744120000|2021-02-19 14:15:20|||||||||4000
1613744130000|2021-02-19 14:15:30|95.7||95.7||95.7||95.68||25589
1613744140000|2021-02-19 14:15:40|95.68|95.6|95.64|95.6|95.68|95.62|95.62|95.52|12733
1613744150000|2021-02-19 14:15:50|95.68|95.62|95.72|95.66|95.72|95.68|95.64|95.62|22775
1613744160000|2021-02-19 14:16:00|95.74|95.64|95.78|95.68|95.78|95.7|95.74|95.64|10254
1613744170000|2021-02-19 14:16:10|95.8|95.7|95.88|95.8|95.9|95.8|95.76|95.7|5755
1613744180000|2021-02-19 14:16:20|95.86|95.78|95.84|95.78|95.86|95.78|95.84|95.78|1236
1613744190000|2021-02-19 14:16:30|||||||||1025
1613744200000|2021-02-19 14:16:40|95.86|95.8|95.88|95.8|95.9|95.82|95.86|95.8|15513
1613744210000|2021-02-19 14:16:50|95.9|95.82|95.9|95.82|95.92|95.82|95.9|95.82|0
1613744220000|2021-02-19 14:17:00|95.92|95.8|95.92|95.84|95.94|95.84|95.92|95.8|10423
1613744230000|2021-02-19 14:17:10||95.86||95.86||95.86||95.84|101
1613744240000|2021-02-19 14:17:20|95.94||95.94||95.94||95.94||0
1613744250000|2021-02-19 14:17:30|95.92||95.92||95.92||95.92||1900
1613744280000|2021-02-19 14:18:00|95.9|95.9|95.9|95.86|95.92|95.9|95.9|95.86|3125
1613744300000|2021-02-19 14:18:20|95.88|95.84|95.86|95.8|95.88|95.84|95.84|95.8|26411
1613744310000|2021-02-19 14:18:30|||||||||70
1613744320000|2021-02-19 14:18:40|||||||||8331
1613744350000|2021-02-19 14:19:10|95.88||95.86||95.88||95.86||1177
1613744360000|2021-02-19 14:19:20|||||||||706
1613744380000|2021-02-19 14:19:40|95.84|95.78|95.78|95.7|95.84|95.78|95.78|95.7|4512
1613744390000|2021-02-19 14:19:50|95.76|95.68|95.76|95.7|95.76|95.7|95.74|95.64|2522
1613744400000|2021-02-19 14:20:00||95.66||95.68||95.68||95.66|0
1613744410000|2021-02-19 14:20:10|95.74|95.66|95.74|95.66|95.74|95.66|95.74|95.64|10
1613744420000|2021-02-19 14:20:20|95.76|95.68|95.76|95.68|95.76|95.7|95.76|95.66|10001
1613744450000|2021-02-19 14:20:50|95.74||95.74||95.74||95.74||761
1613744460000|2021-02-19 14:21:00|95.76|95.76|95.8|95.74|95.8|95.76|95.76|95.68|29740
1613744470000|2021-02-19 14:21:10|95.82|95.76|95.86|95.78|95.86|95.8|95.8|95.76|11552
1613744480000|2021-02-19 14:21:20|95.84|95.82|95.8|95.76|95.84|95.82|95.8|95.76|2459
1613744490000|2021-02-19 14:21:30||95.74||95.74||95.74||95.74|4281
1613744510000|2021-02-19 14:21:50|95.78|95.72|95.78|95.7|95.78|95.72|95.76|95.68|1311
1613744540000|2021-02-19 14:22:20|||||||||13
1613744550000|2021-02-19 14:22:30|95.8|95.72|95.8|95.74|95.82|95.74|95.8|95.72|6822
1613744560000|2021-02-19 14:22:40|||||||||1374
1613744570000|2021-02-19 14:22:50|95.78|95.7|95.76|95.7|95.78|95.7|95.76|95.7|1088
1613744590000|2021-02-19 14:23:10|95.74|95.68|95.72|95.66|95.76|95.68|95.72|95.64|4541
1613744600000|2021-02-19 14:23:20|||||||||926
1613744610000|2021-02-19 14:23:30|95.7|95.64|95.68|95.6|95.74|95.64|95.68|95.6|365
1613744620000|2021-02-19 14:23:40|95.66||95.66||95.68||95.66||0
1613744630000|2021-02-19 14:23:50|95.68|95.62|95.7|95.62|95.7|95.66|95.66|95.62|36870
1613744640000|2021-02-19 14:24:00||95.64||95.64||95.64||95.64|0
1613744650000|2021-02-19 14:24:10|95.72|95.66|95.76|95.7|95.76|95.7|95.72|95.66|26495
1613744660000|2021-02-19 14:24:20||95.72||95.7||95.72||95.7|10
1613744670000|2021-02-19 14:24:30|||||||||8314
1613744690000|2021-02-19 14:24:50|95.74|95.68|95.7|95.62|95.74|95.68|95.66|95.6|18017
1613744700000|2021-02-19 14:25:00|||||||||507
1613744710000|2021-02-19 14:25:10|95.68|95.6|95.7|95.64|95.7|95.64|95.66|95.6|5177
1613744720000|2021-02-19 14:25:20|95.72|95.66|95.74|95.68|95.74|95.68|95.72|95.66|6815
1613744730000|2021-02-19 14:25:30|||||||||1027
1613744740000|2021-02-19 14:25:40|||||||||1500
1613744750000|2021-02-19 14:25:50|95.76|95.7|95.76|95.7|95.76|95.7|95.76|95.7|666
1613744760000|2021-02-19 14:26:00|95.74|95.68|95.7|95.62|95.74|95.68|95.68|95.6|8073
1613744770000|2021-02-19 14:26:10|95.68|95.64|95.72|95.64|95.74|95.66|95.68|95.64|15669
1613744780000|2021-02-19 14:26:20||95.62||95.64||95.64||95.62|0
1613744790000|2021-02-19 14:26:30|95.74|95.66|95.74|95.66|95.76|95.7|95.74|95.64|9794
1613744800000|2021-02-19 14:26:40|95.76|95.68|95.78|95.7|95.8|95.74|95.76|95.68|23091
1613744810000|2021-02-19 14:26:50|95.8|95.72|95.82|95.74|95.82|95.74|95.78|95.72|7819
1613744820000|2021-02-19 14:27:00|95.8|95.72|95.76|95.68|95.8|95.72|95.76|95.68|5025
1613744830000|2021-02-19 14:27:10|95.72|95.66|95.7|95.66|95.72|95.66|95.7|95.66|5180
1613744840000|2021-02-19 14:27:20|95.68|95.62|95.68|95.6|95.68|95.62|95.68|95.6|2181
1613744850000|2021-02-19 14:27:30|95.66||95.68||95.68||95.66||23
1613744860000|2021-02-19 14:27:40|95.66|95.58|95.6|95.52|95.66|95.58|95.6|95.5|10238
1613744870000|2021-02-19 14:27:50|95.62||95.62||95.62||95.56||1321
1613744880000|2021-02-19 14:28:00|95.6|95.54|95.6|95.52|95.64|95.56|95.6|95.5|10
1613744890000|2021-02-19 14:28:10|||||||||10209
1613744900000|2021-02-19 14:28:20|95.58|95.5|95.58|95.5|95.58|95.52|95.58|95.5|96690
1613744910000|2021-02-19 14:28:30|95.6|95.62|95.64|95.62|95.64|95.62|95.6|95.52|30082
1613744920000|2021-02-19 14:28:40|95.66|95.64|95.66|95.62|95.68|95.64|95.64|95.62|29089
1613744930000|2021-02-19 14:28:50|||||||||6994
1613744940000|2021-02-19 14:29:00|95.64|95.58|95.64|95.62|95.66|95.62|95.64|95.56|8276
1613744950000|2021-02-19 14:29:10||95.58||95.62||95.62||95.58|28922
1613744960000|2021-02-19 14:29:20|95.6|95.58|95.56|95.5|95.64|95.6|95.56|95.5|44870
1613744970000|2021-02-19 14:29:30|95.54||95.54||95.54||95.54||2241
1613744980000|2021-02-19 14:29:40|||||||||719
1613744990000|2021-02-19 14:29:50|||||||||7844
1613745010000|2021-02-19 14:30:10|95.58|95.52|95.48|95.4|95.58|95.52|95.48|95.4|12811
1613745020000|2021-02-19 14:30:20|95.46|95.36|95.52|95.44|95.54|95.46|95.42|95.32|42319
1613745030000|2021-02-19 14:30:30|||||||||523
1613745040000|2021-02-19 14:30:40|95.5|95.46|95.52|95.44|95.54|95.46|95.5|95.44|4100
1613745050000|2021-02-19 14:30:50|95.54|95.46|95.5|95.44|95.54|95.5|95.5|95.44|7035
1613745060000|2021-02-19 14:31:00|95.54|95.46|95.68|95.62|95.72|95.62|95.54|95.46|64315
1613745070000|2021-02-19 14:31:10|95.66|95.6|95.68|95.62|95.68|95.66|95.66|95.56|7000
1613745090000|2021-02-19 14:31:30||95.64||95.64||95.64||95.64|2875
1613745100000|2021-02-19 14:31:40|95.74|95.66|95.72|95.66|95.76|95.66|95.72|95.66|3923
1613745110000|2021-02-19 14:31:50||95.68||95.66||95.68||95.66|13794
1613745120000|2021-02-19 14:32:00|95.7|95.64|95.62|95.54|95.7|95.64|95.62|95.54|10760
1613745130000|2021-02-19 14:32:10|95.6|95.56|95.72|95.66|95.72|95.66|95.6|95.56|16861
1613745140000|2021-02-19 14:32:20||95.64||95.64||95.64||95.64|15585
1613745150000|2021-02-19 14:32:30|95.74|95.74|95.9|95.82|95.92|95.84|95.74|95.66|103756
1613745160000|2021-02-19 14:32:40|95.92|95.84|95.9|95.82|95.92|95.84|95.9|95.82|4000
1613745170000|2021-02-19 14:32:50|||||||||42
1613745180000|2021-02-19 14:33:00|||||||||10434
1613745200000|2021-02-19 14:33:20|95.92|95.84|95.9|95.84|95.92|95.84|95.9|95.84|0
1613745210000|2021-02-19 14:33:30|95.92|95.86|95.92|95.86|95.92|95.86|95.9|95.84|4892
1613745220000|2021-02-19 14:33:40|95.96|95.88|95.96|95.88|95.96|95.88|95.96|95.88|17517
1613745230000|2021-02-19 14:33:50|96|95.9|96.02|95.96|96.08|95.96|96|95.9|7399
1613745240000|2021-02-19 14:34:00|96.06||96.02||96.06||96.02||407
1613745250000|2021-02-19 14:34:10|96.04|95.98|96.08|96|96.1|96.02|96.04|95.98|4878
1613745260000|2021-02-19 14:34:20|96.06|95.98|96.04|95.96|96.06|95.98|96.04|95.96|3679
1613745280000|2021-02-19 14:34:40|96.06|95.98|96.08|96|96.1|96|96.06|95.98|1844
1613745300000|2021-02-19 14:35:00|96.1|96.02|96.1|96.02|96.16|96.08|96.08|96.02|78295
1613745330000|2021-02-19 14:35:30|96.08||96.08||96.08||96.08||4812
1613745340000|2021-02-19 14:35:40|96.06|96|95.94|95.86|96.16|96.04|95.88|95.76|119101
1613745350000|2021-02-19 14:35:50|95.96|95.88|96|95.94|96|95.94|95.9|95.86|3585
1613745360000|2021-02-19 14:36:00|95.98|95.92|95.92|95.88|95.98|95.92|95.92|95.88|389
1613745370000|2021-02-19 14:36:10|95.9|95.84|95.88|95.84|95.9|95.84|95.88|95.84|108
1613745380000|2021-02-19 14:36:20||95.86||95.86||95.86||95.86|608
1613745390000|2021-02-19 14:36:30||95.84||95.86||95.86||95.84|1072
1613745400000|2021-02-19 14:36:40|95.92|95.88|95.98|95.92|95.98|95.94|95.92|95.88|10008
1613745410000|2021-02-19 14:36:50|96|95.94|96.08|96.04|96.16|96.08|96|95.94|73893
1613745420000|2021-02-19 14:37:00|96.06|96.02|95.92|95.88|96.06|96.02|95.92|95.88|11380
1613745430000|2021-02-19 14:37:10|95.94|95.9|95.98|95.9|96.02|95.96|95.94|95.88|45955
1613745440000|2021-02-19 14:37:20|95.96|95.88|96.06|95.96|96.08|96|95.96|95.88|44900
1613745450000|2021-02-19 14:37:30|96.04||96.04||96.04||96.04||416
1613745470000|2021-02-19 14:37:50|||||||||1562
1613745480000|2021-02-19 14:38:00|||||||||3321
1613745500000|2021-02-19 14:38:20|96.06|95.98|96.16|96.08|96.18|96.08|96.06|95.98|43509
1613745510000|2021-02-19 14:38:30|96.18|96.1|96.16|96.1|96.22|96.16|96.16|96.08|8070
1613745520000|2021-02-19 14:38:40||96.12||96.12||96.12||96.12|52
1613745530000|2021-02-19 14:38:50|||||||||26
1613745540000|2021-02-19 14:39:00|96.2|96.14|96.22|96.16|96.22|96.18|96.18|96.14|3837
1613745550000|2021-02-19 14:39:10|||||||||3303
1613745560000|2021-02-19 14:39:20|96.2|96.14|96.22|96.12|96.22|96.14|96.18|96.12|9886
1613745570000|2021-02-19 14:39:30|96.2||96.2||96.2||96.2||0
1613745590000|2021-02-19 14:39:50|96.18|96.1|96.26|96.16|96.26|96.16|96.14|96.08|35222
1613745600000|2021-02-19 14:40:00|96.28|96.14|96.24|96.16|96.28|96.16|96.24|96.14|60260
1613745630000|2021-02-19 14:40:30|96.22|96.14|96.16|96.12|96.22|96.14|96.16|96.12|3224
1613745640000|2021-02-19 14:40:40|96.18|96.1|96.14|96.06|96.18|96.1|96.14|96.06|756
1613745650000|2021-02-19 14:40:50|96.16|96.08|96.16|96.08|96.16|96.1|96.14|96.06|6925
1613745660000|2021-02-19 14:41:00|96.14|96.06|96.14|96.06|96.16|96.08|96.14|96.06|1091
1613745670000|2021-02-19 14:41:10|96.12|96.08|96.16|96.08|96.16|96.1|96.12|96.06|3880
1613745680000|2021-02-19 14:41:20|96.14|96.1|96.12|96.08|96.16|96.1|96.12|96.08|1100
1613745690000|2021-02-19 14:41:30|96.1|96.06|96.12|96.06|96.12|96.08|96.1|96.06|53987
1613745700000|2021-02-19 14:41:40|96.1|96.08|96.12|96.06|96.12|96.1|96.1|96.06|18096
1613745710000|2021-02-19 14:41:50|96.14|96.08|96.14|96.08|96.14|96.08|96.14|96.06|184
1613745720000|2021-02-19 14:42:00|96.12|96.06|96.14|96.06|96.14|96.06|96.12|96.06|4934
1613745730000|2021-02-19 14:42:10|96.16|96.08|96.16|96.1|96.18|96.1|96.16|96.06|27706
1613745740000|2021-02-19 14:42:20|96.18|96.08|96.2|96.14|96.2|96.14|96.14|96.06|14330
1613745750000|2021-02-19 14:42:30||96.12||96.16||96.16||96.12|300
1613745760000|2021-02-19 14:42:40|96.24|96.18|96.26|96.18|96.26|96.2|96.24|96.16|9227
1613745770000|2021-02-19 14:42:50|96.22|96.2|96.22|96.2|96.22|96.2|96.22|96.2|2153
1613745790000|2021-02-19 14:43:10|||||||||50
1613745800000|2021-02-19 14:43:20|96.2|96.18|96.16|96.1|96.2|96.18|96.12|96.08|25050
1613745810000|2021-02-19 14:43:30||96.12||96.1||96.12||96.1|588
1613745820000|2021-02-19 14:43:40|||||||||2514
1613745830000|2021-02-19 14:43:50||96.12||96.12||96.12||96.12|2583
1613745840000|2021-02-19 14:44:00|||||||||100
1613745850000|2021-02-19 14:44:10|96.18||96.16||96.18||96.16||2532
1613745860000|2021-02-19 14:44:20|96.18|96.14|96.2|96.14|96.22|96.16|96.18|96.14|3276
1613745870000|2021-02-19 14:44:30|96.22|96.16|96.22|96.18|96.22|96.18|96.22|96.16|2406
1613745880000|2021-02-19 14:44:40|||||||||5208
1613745900000|2021-02-19 14:45:00|96.2|96.16|96.18|96.14|96.22|96.16|96.18|96.12|830
1613745910000|2021-02-19 14:45:10|96.22||96.18||96.22||96.18||0
1613745920000|2021-02-19 14:45:20|96.22|96.16|96.3|96.16|96.36|96.16|96.22|96.16|12651
1613745930000|2021-02-19 14:45:30|96.28|96.2|96.26|96.2|96.28|96.2|96.26|96.2|3997
1613745940000|2021-02-19 14:45:40|96.24|96.16|96.2|96.14|96.28|96.16|96.2|96.14|1532
1613745950000|2021-02-19 14:45:50|96.18|96.12|96.2|96.1|96.2|96.14|96.16|96.08|13830
1613745960000|2021-02-19 14:46:00|96.18|96.12|96.2|96.12|96.2|96.14|96.18|96.1|940
1613745970000|2021-02-19 14:46:10|||||||||4510
1613745980000|2021-02-19 14:46:20|96.18||96.18||96.18||96.18||16
1613745990000|2021-02-19 14:46:30|96.2|96.14|96.2|96.14|96.2|96.14|96.2|96.14|817
1613746010000|2021-02-19 14:46:50|96.22|96.16|96.34|96.28|96.36|96.28|96.22|96.16|17004
1613746020000|2021-02-19 14:47:00|96.32|96.26|96.32|96.26|96.34|96.28|96.3|96.26|241
1613746030000|2021-02-19 14:47:10|96.34|96.28|96.34|96.28|96.34|96.28|96.34|96.28|31631
1613746040000|2021-02-19 14:47:20|96.36||96.36||96.36||96.36||73
1613746050000|2021-02-19 14:47:30|96.34||96.34||96.34||96.34||2850
1613746060000|2021-02-19 14:47:40|96.32||96.34||96.34||96.32||6510
1613746070000|2021-02-19 14:47:50|96.36|96.3|96.38|96.34|96.48|96.44|96.36|96.3|61056
1613746080000|2021-02-19 14:48:00|96.4|96.32|96.34|96.3|96.4|96.32|96.34|96.3|2694
1613746090000|2021-02-19 14:48:10|96.32|96.28|96.32|96.26|96.32|96.28|96.3|96.26|27425
1613746100000|2021-02-19 14:48:20|96.36|96.28|96.38|96.32|96.38|96.32|96.36|96.28|8287
1613746110000|2021-02-19 14:48:30|||||||||46068
1613746120000|2021-02-19 14:48:40|96.4|96.34|96.4|96.34|96.46|96.38|96.4|96.34|24948
1613746130000|2021-02-19 14:48:50|96.38|96.32|96.3|96.26|96.38|96.32|96.3|96.26|1388
1613746140000|2021-02-19 14:49:00|96.32|96.28|96.32|96.26|96.34|96.3|96.28|96.2|24797
1613746150000|2021-02-19 14:49:10|96.28|96.22|96.28|96.26|96.28|96.26|96.28|96.22|2010
1613746160000|2021-02-19 14:49:20|96.26|96.22|96.2|96.14|96.26|96.26|96.16|96.1|24550
1613746170000|2021-02-19 14:49:30||96.12||96.12||96.12||96.12|0
1613746180000|2021-02-19 14:49:40|96.18|96.1|96.14|96.1|96.18|96.1|96.14|96.1|17523
1613746190000|2021-02-19 14:49:50|96.16|96.08|96.12|96.08|96.18|96.08|96.12|96.08|6037
1613746200000|2021-02-19 14:50:00|96.14|96.1|96.16|96.08|96.2|96.12|96.14|96.08|4231
1613746210000|2021-02-19 14:50:10||96.1||96.08||96.12||96.08|1216
1613746220000|2021-02-19 14:50:20|96.14|96.06|96.06|96|96.14|96.06|96.06|96|27080
1613746230000|2021-02-19 14:50:30|96.04|95.98|96.02|95.96|96.04|95.98|96.02|95.92|9737
1613746240000|2021-02-19 14:50:40|96|95.94|95.98|95.94|96|95.94|95.98|95.94|2868
1613746250000|2021-02-19 14:50:50|95.96|95.9|95.94|95.86|95.96|95.9|95.92|95.86|2236
1613746260000|2021-02-19 14:51:00||95.88||95.88||95.88||95.88|250
1613746270000|2021-02-19 14:51:10|||||||||1037
1613746280000|2021-02-19 14:51:20|95.96|95.9|96|95.94|96.02|95.98|95.94|95.88|47690
1613746290000|2021-02-19 14:51:30|96.02|95.92|95.94|95.9|96.02|95.92|95.94|95.9|1630
1613746300000|2021-02-19 14:51:40|95.98|95.92|95.94|95.9|95.98|95.92|95.94|95.9|8837
1613746310000|2021-02-19 14:51:50|95.98|95.92|96|95.94|96|95.94|95.98|95.92|11076
1613746320000|2021-02-19 14:52:00|96.04|95.92|96.06|95.98|96.08|95.98|96|95.92|13189
1613746330000|2021-02-19 14:52:10|96.04||96.06||96.06||96.04||4071
1613746340000|2021-02-19 14:52:20|96.04|96|96|95.96|96.06|96|96|95.94|22426
1613746350000|2021-02-19 14:52:30||95.94||95.96||95.96||95.94|1969
1613746360000|2021-02-19 14:52:40|||||||||7485
1613746370000|2021-02-19 14:52:50|||||||||790
1613746380000|2021-02-19 14:53:00|||||||||2605
1613746390000|2021-02-19 14:53:10|96.04|95.98|96.06|96.02|96.14|96.06|96.04|95.98|22761
1613746400000|2021-02-19 14:53:20|96.1|96.04|96.1|96.04|96.12|96.04|96.1|96.04|998
1613746410000|2021-02-19 14:53:30|96.08|96.06|96.22|96.12|96.22|96.12|96.04|96.02|36002
1613746420000|2021-02-19 14:53:40|96.24|96.14|96.2|96.12|96.24|96.14|96.2|96.12|6108
1613746430000|2021-02-19 14:53:50|96.18||96.18||96.22||96.16||2124
1613746440000|2021-02-19 14:54:00|96.16|96.1|96.16|96.08|96.18|96.14|96.14|96.08|59905
1613746450000|2021-02-19 14:54:10|96.12|96.06|96.28|96.2|96.28|96.2|96.1|96.04|28716
1613746460000|2021-02-19 14:54:20||96.22||96.22||96.22||96.22|0
1613746470000|2021-02-19 14:54:30|96.26|96.2|96.2|96.1|96.28|96.2|96.18|96.08|11727
1613746480000|2021-02-19 14:54:40|96.24|96.12|96.2|96.14|96.24|96.14|96.2|96.12|1970
1613746490000|2021-02-19 14:54:50|||||||||1888
1613746520000|2021-02-19 14:55:20|96.18|96.12|96.2|96.12|96.2|96.12|96.18|96.12|5358
1613746530000|2021-02-19 14:55:30|96.18|96.1|96.14|96.1|96.18|96.1|96.14|96.08|0
1613746540000|2021-02-19 14:55:40|96.12|96.08|96.1|96.02|96.12|96.08|96.1|96.02|7398
1613746550000|2021-02-19 14:55:50|||||||||243
1613746560000|2021-02-19 14:56:00|96.12|96|96.08|96|96.12|96.06|96.08|96|1568
1613746570000|2021-02-19 14:56:10||96.02||96||96.02||96|100
1613746580000|2021-02-19 14:56:20||96.02||96.02||96.02||96.02|75
1613746590000|2021-02-19 14:56:30||96||96||96||96|110
1613746610000|2021-02-19 14:56:50|96.06|96.02|96.06|96.02|96.06|96.02|96.06|96.02|1280
1613746620000|2021-02-19 14:57:00|96.08|96.04|96.12|96.04|96.12|96.08|96.08|96|21588
1613746630000|2021-02-19 14:57:10|96.14|96.06|96.24|96.16|96.28|96.18|96.14|96.06|103386
1613746640000|2021-02-19 14:57:20|96.22|96.14|96.24|96.16|96.24|96.16|96.22|96.14|884
1613746650000|2021-02-19 14:57:30|96.28|96.18|96.26|96.2|96.28|96.22|96.24|96.18|6338
1613746670000|2021-02-19 14:57:50|96.28|96.22|96.28|96.2|96.28|96.22|96.28|96.2|5816
1613746680000|2021-02-19 14:58:00|96.26|96.18|96.22|96.14|96.26|96.2|96.22|96.14|38561
1613746700000|2021-02-19 14:58:20|||||||||41347
1613746720000|2021-02-19 14:58:40|96.26|96.16|96.26|96.2|96.28|96.2|96.26|96.16|4558
1613746730000|2021-02-19 14:58:50|||||||||91
1613746740000|2021-02-19 14:59:00|96.28|96.22|96.32|96.24|96.34|96.3|96.26|96.22|61939
1613746760000|2021-02-19 14:59:20||96.26||96.26||96.26||96.24|53
1613746790000|2021-02-19 14:59:50|96.3|96.24|96.26|96.2|96.3|96.24|96.26|96.2|11201
1613746800000|2021-02-19 15:00:00|96.28|96.16|96.46|96.36|96.48|96.36|96.22|96.16|79714
1613746820000|2021-02-19 15:00:20|96.48|96.38|96.46|96.38|96.48|96.38|96.46|96.38|9068
1613746830000|2021-02-19 15:00:30|96.48|96.36|96.52|96.44|96.54|96.46|96.42|96.36|68647
1613746840000|2021-02-19 15:00:40|||||||||214
1613746880000|2021-02-19 15:01:20|96.5||96.5||96.5||96.5||2878
1613746890000|2021-02-19 15:01:30|96.52|96.46|96.54|96.5|96.64|96.56|96.52|96.46|34372
1613746900000|2021-02-19 15:01:40|96.52|96.46|96.56|96.5|96.56|96.5|96.48|96.4|44307
1613746910000|2021-02-19 15:01:50|96.6|96.52|96.64|96.56|96.64|96.56|96.6|96.52|6049
1613746920000|2021-02-19 15:02:00|96.62|96.54|96.62|96.52|96.64|96.56|96.62|96.52|652
1613746930000|2021-02-19 15:02:10|96.64|96.54|96.64|96.58|96.64|96.58|96.64|96.52|5195
1613746940000|2021-02-19 15:02:20|||||||||51450
1613746950000|2021-02-19 15:02:30|96.66|96.6|96.68|96.6|96.68|96.6|96.66|96.6|11167
1613746960000|2021-02-19 15:02:40|96.72|96.62|96.72|96.66|96.74|96.66|96.72|96.62|4361
1613746970000|2021-02-19 15:02:50|96.74|96.64|96.72|96.66|96.74|96.68|96.72|96.64|715
1613746980000|2021-02-19 15:03:00|96.74|96.68|96.72|96.64|96.74|96.68|96.72|96.64|1299
1613746990000|2021-02-19 15:03:10|96.74|96.66|96.74|96.66|96.74|96.66|96.74|96.66|2683
1613747000000|2021-02-19 15:03:20|96.78|96.68|96.8|96.74|96.8|96.74|96.78|96.68|14586
1613747020000|2021-02-19 15:03:40|96.84|96.76|96.86|96.76|96.88|96.8|96.84|96.76|7734
1613747030000|2021-02-19 15:03:50|96.84|96.78|96.84|96.78|96.84|96.78|96.82|96.78|3300
1613747050000|2021-02-19 15:04:10|96.86|96.8|96.86|96.8|96.86|96.82|96.86|96.8|8173
1613747060000|2021-02-19 15:04:20|96.9|96.82|96.92|96.84|96.94|96.9|96.9|96.8|115501
1613747070000|2021-02-19 15:04:30|96.94|96.86|96.92|96.86|96.94|96.86|96.92|96.86|0
1613747080000|2021-02-19 15:04:40|96.94|96.88|96.9|96.86|96.94|96.88|96.9|96.86|3431
1613747090000|2021-02-19 15:04:50||96.88||96.86||96.88||96.86|451
1613747100000|2021-02-19 15:05:00|96.94|96.88|96.9|96.86|97|96.88|96.9|96.86|49556
1613747110000|2021-02-19 15:05:10|96.96|96.88|96.9|96.86|96.98|96.88|96.88|96.84|23952
1613747120000|2021-02-19 15:05:20|96.96|96.88|97.06|97.02|97.14|97.04|96.96|96.88|113137
1613747130000|2021-02-19 15:05:30|97.04|97|97.06|97|97.06|97.02|97.04|96.94|9178
1613747140000|2021-02-19 15:05:40|97.08|97.02|97.08|97.04|97.08|97.04|97.08|97.02|11098
1613747150000|2021-02-19 15:05:50|97.14|97.06|97.3|97.18|97.3|97.24|97.14|97.06|31683
1613747160000|2021-02-19 15:06:00|97.32|97.2|97.3|97.22|97.32|97.22|97.3|97.2|24
1613747170000|2021-02-19 15:06:10|97.32|97.24|97.34|97.24|97.34|97.24|97.32|97.24|1053
1613747180000|2021-02-19 15:06:20|97.32||97.32||97.32||97.32||6011
1613747190000|2021-02-19 15:06:30|97.3|97.26|97.5|97.4|97.5|97.4|97.28|97.22|89414
1613747200000|2021-02-19 15:06:40|97.48|97.42|97.5|97.44|97.5|97.44|97.48|97.42|10000
1613747210000|2021-02-19 15:06:50|97.52|97.48|97.54|97.48|97.54|97.48|97.52|97.44|30544
1613747220000|2021-02-19 15:07:00|97.5|97.5|97.52|97.48|97.58|97.5|97.5|97.46|32666
1613747230000|2021-02-19 15:07:10|||||||||3109
1613747240000|2021-02-19 15:07:20|97.5|97.46|97.46|97.42|97.5|97.48|97.44|97.42|30147
1613747250000|2021-02-19 15:07:30|97.44|97.44|97.54|97.44|97.58|97.44|97.44|97.44|1818
1613747260000|2021-02-19 15:07:40|||||||||18307
1613747270000|2021-02-19 15:07:50|97.58|97.46|97.66|97.48|97.7|97.48|97.58|97.46|4545
1613747280000|2021-02-19 15:08:00||97.5||97.56||97.56||97.5|38
1613747290000|2021-02-19 15:08:10|||||||||124
1613747300000|2021-02-19 15:08:20|97.6|97.54|97.58|97.54|97.66|97.54|97.58|97.54|8062
1613747310000|2021-02-19 15:08:30|97.6|97.56|97.66|97.56|97.66|97.56|97.58|97.54|14167
1613747320000|2021-02-19 15:08:40|97.64|97.58|97.66|97.58|97.66|97.58|97.64|97.58|2269
1613747330000|2021-02-19 15:08:50|97.68|97.6|97.78|97.66|97.8|97.66|97.68|97.6|8329
1613747340000|2021-02-19 15:09:00|97.8|97.8|97.84|97.8|97.86|97.8|97.8|97.68|17172
1613747350000|2021-02-19 15:09:10|97.82|97.78|97.86|97.8|97.88|97.82|97.82|97.76|38074
1613747360000|2021-02-19 15:09:20||97.82||97.82||97.82||97.82|100
1613747370000|2021-02-19 15:09:30|97.92|97.84|97.92|97.86|97.94|97.86|97.92|97.82|1693
1613747380000|2021-02-19 15:09:40|97.94|97.88|97.98|97.9|98|97.92|97.94|97.86|13097
1613747390000|2021-02-19 15:09:50|97.96|97.92|98.22|98.12|98.24|98.12|97.96|97.92|49907
1613747400000|2021-02-19 15:10:00|98.24|98.1|98.2|98.12|98.24|98.12|98.2|98.1|25415
1613747410000|2021-02-19 15:10:10|98.18|98.1|98.12|98.04|98.18|98.1|98.12|98.02|25785
1613747420000|2021-02-19 15:10:20|98.1|98.06|98.16|98.08|98.18|98.1|98.1|98.06|28293
1613747430000|2021-02-19 15:10:30|98.14|98.06|98.06|98|98.14|98.06|98.04|97.96|33077
1613747440000|2021-02-19 15:10:40|98.1|98.02|98.16|98.06|98.22|98.06|98.1|98.02|8515
1613747450000|2021-02-19 15:10:50||98.04||98.04||98.04||98.04|20319
1613747460000|2021-02-19 15:11:00|98.14|98.02|98.12|98|98.14|98.02|98.12|98|7134
1613747470000|2021-02-19 15:11:10|||||||||1425
1613747480000|2021-02-19 15:11:20|98.1|97.98|97.96|97.82|98.1|98|97.82|97.74|70056
1613747490000|2021-02-19 15:11:30|98.02|97.84|98.12|98.06|98.16|98.12|97.96|97.84|64441
1613747500000|2021-02-19 15:11:40|||||||||41412
1613747510000|2021-02-19 15:11:50|98.1|98.04|98.06|97.96|98.1|98.04|98.06|97.96|65220
1613747520000|2021-02-19 15:12:00|98.02|97.94|98.02|97.98|98.02|97.98|97.98|97.94|30270
1613747530000|2021-02-19 15:12:10|98.06||98.06||98.06||98.06||12623
1613747540000|2021-02-19 15:12:20|98.12|98|98.16|98.04|98.18|98.12|98.12|98|13603
1613747550000|2021-02-19 15:12:30||98.06||98.06||98.06||98.06|5114
1613747560000|2021-02-19 15:12:40|98.14|98.04|98.14|98.08|98.16|98.08|98.06|97.94|26514
1613747570000|2021-02-19 15:12:50|||||||||2000
1613747580000|2021-02-19 15:13:00|98.18|98.1|98.24|98.16|98.24|98.16|98.18|98.1|10365
1613747590000|2021-02-19 15:13:10||98.2||98.2||98.2||98.2|8222
1613747600000|2021-02-19 15:13:20|98.26|98.22|98.44|98.36|98.44|98.36|98.26|98.2|47750
1613747610000|2021-02-19 15:13:30|98.5|98.38|98.56|98.52|98.56|98.52|98.5|98.38|19170
1613747620000|2021-02-19 15:13:40|98.54|98.5|98.46|98.36|98.54|98.5|98.46|98.34|23233
1613747630000|2021-02-19 15:13:50||98.38||98.4||98.4||98.38|8416
1613747640000|2021-02-19 15:14:00|98.48|98.42|98.52|98.44|98.56|98.46|98.48|98.38|24939
1613747650000|2021-02-19 15:14:10|98.5|98.42|98.48|98.4|98.5|98.42|98.46|98.38|5972
1613747660000|2021-02-19 15:14:20|98.5|98.42|98.56|98.42|98.56|98.42|98.5|98.42|20813
1613747670000|2021-02-19 15:14:30|98.54|98.44|98.56|98.46|98.56|98.46|98.54|98.44|220
1613747680000|2021-02-19 15:14:40|98.5|98.44|98.48|98.44|98.5|98.44|98.48|98.44|6570
1613747690000|2021-02-19 15:14:50|98.5|98.42|98.56|98.48|98.56|98.48|98.48|98.4|8502
1613747700000|2021-02-19 15:15:00|||||||||3000
1613747710000|2021-02-19 15:15:10|98.58|98.5|98.58|98.52|98.58|98.52|98.56|98.5|10769
1613747720000|2021-02-19 15:15:20|98.6|98.54|98.62|98.58|98.7|98.58|98.6|98.54|8600
1613747730000|2021-02-19 15:15:30|98.7||98.64||98.7||98.62||4000
1613747750000|2021-02-19 15:15:50||98.6||98.62||98.62||98.6|128
1613747760000|2021-02-19 15:16:00||98.6||98.58||98.6||98.58|33554
1613747770000|2021-02-19 15:16:10|98.62|98.6|98.64|98.58|98.64|98.6|98.6|98.58|26140
1613747780000|2021-02-19 15:16:20|98.62|98.56|98.64|98.6|98.64|98.6|98.62|98.56|29445
1613747790000|2021-02-19 15:16:30|98.7|98.62|98.66|98.6|98.7|98.66|98.66|98.6|22426
1613747800000|2021-02-19 15:16:40||98.62||98.62||98.62||98.62|373
1613747810000|2021-02-19 15:16:50|98.7|98.64|98.76|98.66|98.78|98.68|98.7|98.64|31102
1613747820000|2021-02-19 15:17:00|98.74|98.64|98.72|98.6|98.74|98.64|98.72|98.6|36075
1613747830000|2021-02-19 15:17:10|98.7|98.62|98.68|98.62|98.7|98.62|98.68|98.62|20459
1613747840000|2021-02-19 15:17:20|98.66|98.56|98.66|98.62|98.7|98.62|98.66|98.56|31801
1613747850000|2021-02-19 15:17:30|||||||||5189
1613747860000|2021-02-19 15:17:40|98.64|98.56|98.62|98.54|98.66|98.64|98.58|98.54|29444
1613747870000|2021-02-19 15:17:50|98.58|98.56|98.64|98.58|98.64|98.6|98.58|98.54|9954
1613747880000|2021-02-19 15:18:00|98.62|98.54|98.62|98.54|98.64|98.54|98.6|98.54|6386
1613747890000|2021-02-19 15:18:10|98.6|98.52|98.58|98.48|98.6|98.52|98.48|98.44|30741
1613747900000|2021-02-19 15:18:20|98.56||98.54||98.58||98.54||3337
1613747910000|2021-02-19 15:18:30|98.52|98.46|98.48|98.44|98.54|98.46|98.48|98.44|6913
1613747920000|2021-02-19 15:18:40|98.46|98.4|98.3|98.24|98.46|98.4|98.24|98.16|69739
1613747930000|2021-02-19 15:18:50|98.32|98.26|98.46|98.34|98.48|98.4|98.32|98.26|15585
1613747940000|2021-02-19 15:19:00||98.32||98.32||98.34||98.32|2965
1613747950000|2021-02-19 15:19:10|98.44|98.3|98.4|98.32|98.44|98.36|98.38|98.28|8624
1613747960000|2021-02-19 15:19:20|98.38|98.3|98.1|98.06|98.38|98.3|98.06|97.94|265866
1613747970000|2021-02-19 15:19:30|||||||||40
1613747980000|2021-02-19 15:19:40|98.08|98|98.1|98.06|98.18|98.08|98.08|98|158059
1613747990000|2021-02-19 15:19:50|98.08|98.04|98.24|98.16|98.26|98.18|98.08|98.04|127837
1613748000000|2021-02-19 15:20:00|98.22|98.12|98.24|98.14|98.24|98.16|98.18|98.12|117269
1613748010000|2021-02-19 15:20:10|98.12|98.12|98.12|98.06|98.22|98.12|98.12|98.06|13220
1613748020000|2021-02-19 15:20:20|98.18|98.08|98.14|98.06|98.2|98.1|98.08|98.06|19553
1613748030000|2021-02-19 15:20:30|98.18|98.08|98.54|98.4|98.54|98.4|98.1|98.08|66332
1613748040000|2021-02-19 15:20:40|98.52||98.52||98.52||98.52||5076
1613748060000|2021-02-19 15:21:00|98.5||98.5||98.5||98.5||1596
1613748070000|2021-02-19 15:21:10|98.48|98.38|98.4|98.36|98.48|98.4|98.4|98.36|15962
1613748080000|2021-02-19 15:21:20|98.36|98.34|98.36|98.26|98.38|98.34|98.34|98.24|113133
1613748100000|2021-02-19 15:21:40|||||||||5008
1613748110000|2021-02-19 15:21:50|98.38|98.28|98.38|98.28|98.4|98.32|98.38|98.26|3609
1613748120000|2021-02-19 15:22:00|||||||||197
1613748130000|2021-02-19 15:22:10|98.4|98.3|98.38|98.3|98.4|98.3|98.38|98.3|4258
1613748140000|2021-02-19 15:22:20|||||||||6083
1613748150000|2021-02-19 15:22:30|98.4|98.32|98.5|98.44|98.54|98.44|98.4|98.32|16504
1613748160000|2021-02-19 15:22:40|98.52||98.52||98.52||98.52||4000
1613748170000|2021-02-19 15:22:50|98.54|98.46|98.54|98.48|98.54|98.48|98.52|98.46|12301
1613748180000|2021-02-19 15:23:00|98.52|98.46|98.52|98.48|98.52|98.48|98.48|98.38|8481
1613748190000|2021-02-19 15:23:10|||||||||15553
1613748200000|2021-02-19 15:23:20|||||||||997
1613748210000|2021-02-19 15:23:30|98.54|98.5|98.7|98.62|98.72|98.62|98.54|98.5|20631
1613748220000|2021-02-19 15:23:40||98.64||98.66||98.66||98.64|18212
1613748230000|2021-02-19 15:23:50|98.78|98.68|98.8|98.72|98.84|98.72|98.76|98.68|935
1613748240000|2021-02-19 15:24:00|98.78|98.7|98.78|98.7|98.78|98.7|98.78|98.7|11168
1613748250000|2021-02-19 15:24:10|||||||||5187
1613748260000|2021-02-19 15:24:20|98.76|98.72|98.78|98.72|98.78|98.72|98.74|98.68|17607
1613748280000|2021-02-19 15:24:40|98.8|98.74|98.82|98.76|98.84|98.76|98.8|98.74|3549
1613748290000|2021-02-19 15:24:50|98.84|98.78|98.9|98.8|98.9|98.8|98.84|98.78|19540
1613748300000|2021-02-19 15:25:00|98.88|98.82|98.88|98.8|98.9|98.82|98.88|98.78|70
1613748310000|2021-02-19 15:25:10|98.86|98.78|98.9|98.82|98.9|98.82|98.86|98.78|11759
1613748320000|2021-02-19 15:25:20|98.88|98.84|98.88|98.78|98.88|98.84|98.78|98.72|14488
1613748330000|2021-02-19 15:25:30|||||||||4000
1613748340000|2021-02-19 15:25:40|98.86|98.76|98.84|98.78|98.86|98.78|98.8|98.76|34599
1613748350000|2021-02-19 15:25:50|98.86|98.8|98.96|98.88|98.98|98.88|98.86|98.8|12128
1613748360000|2021-02-19 15:26:00|98.98|98.9|98.98|98.92|98.98|98.92|98.98|98.9|1
1613748370000|2021-02-19 15:26:10|99|98.94|99.04|98.96|99.14|99.04|98.98|98.94|62972
1613748380000|2021-02-19 15:26:20|99.02|98.94|98.94|98.84|99.02|98.96|98.94|98.82|25831
1613748390000|2021-02-19 15:26:30|98.96|98.86|98.96|98.86|99.08|98.92|98.92|98.84|30147
1613748400000|2021-02-19 15:26:40|98.98|98.88|98.9|98.84|98.98|98.9|98.9|98.84|13965
1613748420000|2021-02-19 15:27:00|98.88|98.82|98.98|98.88|98.98|98.88|98.84|98.78|45997
1613748430000|2021-02-19 15:27:10|98.96|98.86|98.98|98.88|98.98|98.88|98.96|98.86|12500
1613748440000|2021-02-19 15:27:20|||||||||2052
1613748450000|2021-02-19 15:27:30|98.96||98.96||98.98||98.96||4141
1613748460000|2021-02-19 15:27:40|98.98|98.9|98.94|98.86|99.06|99|98.94|98.84|21939
1613748470000|2021-02-19 15:27:50|98.96||98.94||98.96||98.94||1338
1613748480000|2021-02-19 15:28:00|98.96|98.84|98.94|98.84|98.96|98.84|98.94|98.84|1140
1613748490000|2021-02-19 15:28:10|98.96|98.86|98.96|98.86|98.96|98.86|98.9|98.84|164187
1613748500000|2021-02-19 15:28:20||98.88||98.88||98.88||98.88|105
1613748510000|2021-02-19 15:28:30|98.94|98.86|98.82|98.76|98.94|98.86|98.82|98.76|31421
1613748530000|2021-02-19 15:28:50|98.8|98.74|98.88|98.78|98.98|98.88|98.78|98.74|84660
1613748550000|2021-02-19 15:29:10||98.76||98.76||98.76||98.76|533
1613748560000|2021-02-19 15:29:20|||||||||2005
1613748570000|2021-02-19 15:29:30|98.86|98.74|98.76|98.64|98.86|98.74|98.76|98.64|27808
1613748580000|2021-02-19 15:29:40|98.7|98.66|98.8|98.7|98.82|98.7|98.68|98.66|27595
1613748590000|2021-02-19 15:29:50|98.78|98.72|98.74|98.64|98.78|98.72|98.74|98.64|1010
1613748600000|2021-02-19 15:30:00||98.66||98.64||98.66||98.64|0
1613748610000|2021-02-19 15:30:10|||||||||5143
1613748620000|2021-02-19 15:30:20|98.66||98.7||98.74||98.66||15278
1613748630000|2021-02-19 15:30:30|98.62|98.62|98.62|98.5|98.7|98.62|98.6|98.46|95323
1613748640000|2021-02-19 15:30:40|98.6|98.52|98.58|98.52|98.6|98.54|98.58|98.48|5500
1613748650000|2021-02-19 15:30:50|98.5|98.48|98.54|98.44|98.58|98.52|98.5|98.42|3803
1613748660000|2021-02-19 15:31:00|||||||||680
1613748670000|2021-02-19 15:31:10|||||||||7200
1613748680000|2021-02-19 15:31:20|98.56|98.46|98.64|98.62|98.7|98.62|98.56|98.46|45167
1613748690000|2021-02-19 15:31:30|98.62|98.54|98.58|98.5|98.62|98.56|98.58|98.5|1
1613748700000|2021-02-19 15:31:40|||||||||6110
1613748720000|2021-02-19 15:32:00|98.56|98.48|98.54|98.44|98.56|98.48|98.54|98.44|6294
1613748730000|2021-02-19 15:32:10|98.52|98.42|98.54|98.46|98.54|98.46|98.44|98.34|12180
1613748740000|2021-02-19 15:32:20|98.52|98.44|98.52|98.4|98.52|98.44|98.52|98.38|100
1613748750000|2021-02-19 15:32:30|98.56|98.42|98.56|98.5|98.62|98.5|98.56|98.42|2525
1613748760000|2021-02-19 15:32:40|||||||||100
1613748770000|2021-02-19 15:32:50|98.54|98.48|98.54|98.46|98.54|98.48|98.54|98.46|5163
1613748780000|2021-02-19 15:33:00|98.56|98.48|98.54|98.46|98.56|98.48|98.54|98.46|202752
1613748790000|2021-02-19 15:33:10||98.48||98.48||98.48||98.48|372
1613748800000|2021-02-19 15:33:20|98.52|98.46|98.4|98.32|98.52|98.46|98.4|98.28|32968
1613748820000|2021-02-19 15:33:40|98.38|98.3|98.36|98.28|98.38|98.32|98.3|98.28|17096
1613748830000|2021-02-19 15:33:50|98.26|98.26|98.36|98.28|98.38|98.28|98.26|98.22|45845
1613748840000|2021-02-19 15:34:00|98.32|98.3|98.38|98.32|98.38|98.32|98.32|98.3|8569
1613748850000|2021-02-19 15:34:10|98.36|98.3|98.34|98.28|98.38|98.3|98.34|98.28|5037
1613748860000|2021-02-19 15:34:20|98.36|98.3|98.34|98.3|98.36|98.3|98.34|98.28|4435
1613748870000|2021-02-19 15:34:30||98.28||98.26||98.28||98.26|1052
1613748880000|2021-02-19 15:34:40|98.36|98.28|98.36|98.3|98.38|98.3|98.28|98.26|53086
1613748890000|2021-02-19 15:34:50|98.34|98.28|98.34|98.28|98.36|98.28|98.34|98.28|43
1613748900000|2021-02-19 15:35:00|||||||||1203
1613748910000|2021-02-19 15:35:10|98.32|98.3|98.28|98.2|98.34|98.3|98.28|98.2|15744
1613748920000|2021-02-19 15:35:20|||||||||1000
1613748930000|2021-02-19 15:35:30|||||||||39688
1613748940000|2021-02-19 15:35:40|98.26|98.18|98.24|98.18|98.26|98.18|98.24|98.18|40717
1613748950000|2021-02-19 15:35:50|98.26|98.2|98.36|98.26|98.4|98.26|98.26|98.2|77752
1613748960000|2021-02-19 15:36:00|98.38|98.28|98.44|98.34|98.48|98.38|98.38|98.28|18554
1613748970000|2021-02-19 15:36:10|98.46|98.36|98.48|98.38|98.48|98.38|98.46|98.36|72002
1613748980000|2021-02-19 15:36:20|98.5|98.4|98.58|98.48|98.58|98.48|98.4|98.38|54268
1613748990000|2021-02-19 15:36:30|||||||||92
1613749000000|2021-02-19 15:36:40|||||||||19963
1613749010000|2021-02-19 15:36:50|||||||||4026
1613749020000|2021-02-19 15:37:00|98.6|98.5|98.74|98.68|98.74|98.68|98.6|98.5|33469
1613749030000|2021-02-19 15:37:10|98.72|98.62|98.74|98.64|98.74|98.64|98.72|98.62|3418
1613749040000|2021-02-19 15:37:20|98.76|98.66|98.78|98.68|98.8|98.72|98.76|98.66|14101
1613749050000|2021-02-19 15:37:30|98.7|98.7|98.68|98.6|98.78|98.7|98.68|98.56|92732
1613749060000|2021-02-19 15:37:40|98.7|98.62|98.78|98.66|98.78|98.66|98.68|98.62|46772
1613749070000|2021-02-19 15:37:50|98.8|98.68|98.76|98.68|98.8|98.7|98.74|98.68|2550
1613749080000|2021-02-19 15:38:00|98.74|98.66|98.72|98.64|98.74|98.66|98.72|98.62|68229
1613749090000|2021-02-19 15:38:10|98.74|98.66|98.7|98.64|98.74|98.66|98.7|98.62|4084
1613749100000|2021-02-19 15:38:20|98.68|98.62|98.8|98.72|98.8|98.72|98.64|98.62|10515
1613749110000|2021-02-19 15:38:30|98.84|98.74|98.86|98.76|98.86|98.76|98.82|98.74|13400
1613749120000|2021-02-19 15:38:40|||||||||2913
1613749130000|2021-02-19 15:38:50|98.84||98.84||98.84||98.84||265
1613749140000|2021-02-19 15:39:00|98.86|98.78|98.82|98.76|98.86|98.78|98.8|98.76|7778
1613749150000|2021-02-19 15:39:10|98.86|98.78|98.86|98.78|98.86|98.8|98.82|98.76|24754
1613749160000|2021-02-19 15:39:20|98.9|98.8|99|98.96|99|98.96|98.9|98.8|19827
1613749170000|2021-02-19 15:39:30|99.04|98.98|98.96|98.86|99.1|99.02|98.96|98.84|79570
1613749180000|2021-02-19 15:39:40|98.98|98.88|99|98.9|99|98.92|98.98|98.88|5645
1613749190000|2021-02-19 15:39:50|||||||||5000
1613749200000|2021-02-19 15:40:00|99.02|98.92|99.14|99.06|99.16|99.06|99|98.88|46572
1613749210000|2021-02-19 15:40:10|99.16|99.02|99.16|99.06|99.18|99.06|99.08|99|65149
1613749220000|2021-02-19 15:40:20|99.12|99.08|99.16|99.08|99.18|99.08|99.12|99.06|8176
1613749230000|2021-02-19 15:40:30|99.12||99.12||99.12||99.12||18147
1613749240000|2021-02-19 15:40:40|99.16|99.06|99.02|98.92|99.16|99.06|99.02|98.9|36150
1613749250000|2021-02-19 15:40:50|||||||||10043
1613749260000|2021-02-19 15:41:00|||||||||35641
1613749270000|2021-02-19 15:41:10|||||||||58313
1613749290000|2021-02-19 15:41:30|||||||||394
1613749300000|2021-02-19 15:41:40|99|98.9|98.92|98.88|99|98.9|98.9|98.88|6842
1613749310000|2021-02-19 15:41:50|98.9||98.9||98.9||98.9||1725
1613749320000|2021-02-19 15:42:00|98.92||98.92||98.92||98.92||35276
1613749330000|2021-02-19 15:42:10|||||||||4000
1613749340000|2021-02-19 15:42:20|||||||||8201
1613749350000|2021-02-19 15:42:30|98.94|98.9|99.02|98.94|99.04|98.98|98.94|98.9|23228
1613749360000|2021-02-19 15:42:40||98.92||98.92||98.92||98.92|13941
1613749370000|2021-02-19 15:42:50|99|98.9|98.9|98.78|99|98.9|98.9|98.76|6581
1613749380000|2021-02-19 15:43:00|98.92|98.76|98.92|98.8|98.94|98.8|98.9|98.74|42875
1613749390000|2021-02-19 15:43:10|98.9|98.78|98.88|98.78|98.9|98.78|98.88|98.78|25
1613749400000|2021-02-19 15:43:20|98.9|98.8|98.9|98.84|98.9|98.84|98.9|98.8|4196
1613749420000|2021-02-19 15:43:40|98.88|98.8|99.02|98.94|99.04|98.94|98.8|98.74|26950
1613749430000|2021-02-19 15:43:50|99.04|98.92|99.04|98.96|99.06|98.96|99.04|98.92|10113
1613749440000|2021-02-19 15:44:00|||||||||1500
1613749450000|2021-02-19 15:44:10|99.02|98.94|98.96|98.88|99.02|98.94|98.96|98.86|1181
1613749460000|2021-02-19 15:44:20|98.98||98.96||99||98.96||100
1613749470000|2021-02-19 15:44:30|||||||||15000
1613749490000|2021-02-19 15:44:50|98.94|98.86|98.9|98.84|98.94|98.86|98.9|98.84|5605
1613749500000|2021-02-19 15:45:00|98.92||98.9||98.94||98.9||0
1613749510000|2021-02-19 15:45:10|98.92|98.86|98.96|98.86|98.98|98.86|98.92|98.86|736
1613749530000|2021-02-19 15:45:30|98.94||98.94||98.94||98.94||6117
1613749540000|2021-02-19 15:45:40|98.92|98.88|99|98.94|99|98.94|98.92|98.88|23853
1613749550000|2021-02-19 15:45:50|99.02|98.96|99|98.96|99.04|98.96|99|98.96|2548
1613749570000|2021-02-19 15:46:10|98.98|98.94|98.98|98.9|98.98|98.94|98.98|98.88|16117
1613749580000|2021-02-19 15:46:20|||||||||3012
1613749590000|2021-02-19 15:46:30|99|98.92|98.98|98.9|99|98.94|98.98|98.88|13135
1613749600000|2021-02-19 15:46:40|||||||||7360
1613749610000|2021-02-19 15:46:50|98.96|98.88|98.94|98.86|98.96|98.88|98.94|98.86|832
1613749620000|2021-02-19 15:47:00|98.92|98.84|98.86|98.78|98.92|98.84|98.86|98.76|1276
1613749630000|2021-02-19 15:47:10|98.88||98.86||98.88||98.86||6819
1613749640000|2021-02-19 15:47:20|||||||||31363
1613749650000|2021-02-19 15:47:30|||||||||37185
1613749660000|2021-02-19 15:47:40|98.88|98.8|98.94|98.86|98.98|98.88|98.86|98.8|5942
1613749670000|2021-02-19 15:47:50|98.96|98.88|98.96|98.88|98.96|98.88|98.94|98.88|649
1613749680000|2021-02-19 15:48:00|98.98|98.9|98.94|98.84|99|98.92|98.92|98.84|25112
1613749690000|2021-02-19 15:48:10|98.92|98.82|98.9|98.78|98.92|98.82|98.9|98.78|2199
1613749700000|2021-02-19 15:48:20|98.88||98.9||98.9||98.88||8306
1613749710000|2021-02-19 15:48:30|98.88|98.76|98.88|98.78|98.88|98.78|98.88|98.76|0
1613749730000|2021-02-19 15:48:50|||||||||500
1613749740000|2021-02-19 15:49:00|98.9|98.8|98.92|98.86|98.96|98.9|98.9|98.8|12493
1613749750000|2021-02-19 15:49:10|||||||||494
1613749760000|2021-02-19 15:49:20|98.9|98.84|98.92|98.84|98.92|98.84|98.88|98.8|7349
1613749770000|2021-02-19 15:49:30|||||||||160
1613749780000|2021-02-19 15:49:40|||||||||1000
1613749790000|2021-02-19 15:49:50|||||||||1700
1613749800000|2021-02-19 15:50:00|98.94||98.92||98.94||98.92||241
1613749810000|2021-02-19 15:50:10|||||||||2502
1613749820000|2021-02-19 15:50:20|||||||||7500
1613749830000|2021-02-19 15:50:30|98.9|98.82|98.9|98.8|98.9|98.82|98.88|98.8|213
1613749840000|2021-02-19 15:50:40|98.88||98.88||98.88||98.88||0
1613749860000|2021-02-19 15:51:00|98.9|98.82|98.92|98.88|99|98.9|98.9|98.82|5611
1613749870000|2021-02-19 15:51:10||98.86||98.86||98.86||98.86|0
1613749880000|2021-02-19 15:51:20|98.9|98.84|98.88|98.82|98.9|98.84|98.86|98.8|1796
1613749900000|2021-02-19 15:51:40|98.9|98.8|98.92|98.86|98.92|98.86|98.9|98.8|1720
1613749920000|2021-02-19 15:52:00|98.9|98.84|98.9|98.82|98.9|98.84|98.9|98.82|4352
1613749930000|2021-02-19 15:52:10|98.92|98.84|98.9|98.86|98.92|98.86|98.9|98.84|2550
1613749940000|2021-02-19 15:52:20|98.92||98.9||98.92||98.9||3466
1613749950000|2021-02-19 15:52:30|98.88|98.84|98.9|98.84|98.92|98.86|98.86|98.82|6004
1613749960000|2021-02-19 15:52:40|98.92|98.86|98.96|98.86|98.96|98.86|98.92|98.86|18153
1613749970000|2021-02-19 15:52:50|98.98|98.9|98.94|98.86|99|98.92|98.94|98.86|29515
1613749980000|2021-02-19 15:53:00|||||||||316
1613749990000|2021-02-19 15:53:10|98.96||98.94||98.96||98.94||2452
1613750000000|2021-02-19 15:53:20|98.96|98.88|99.1|99.02|99.1|99.02|98.96|98.88|33626
1613750010000|2021-02-19 15:53:30|99.12|99|99.06|98.98|99.14|99|99.06|98.98|10432
1613750020000|2021-02-19 15:53:40|99.04|98.96|99|98.9|99.04|98.98|98.94|98.88|11942
1613750040000|2021-02-19 15:54:00|||||||||500
1613750050000|2021-02-19 15:54:10||98.92||98.92||98.92||98.92|1886
1613750060000|2021-02-19 15:54:20|||||||||993
1613750070000|2021-02-19 15:54:30|98.98|98.9|98.94|98.88|98.98|98.9|98.94|98.88|8291
1613750080000|2021-02-19 15:54:40|98.92|98.86|98.92|98.84|98.92|98.86|98.92|98.84|1537
1613750090000|2021-02-19 15:54:50||98.86||98.86||98.86||98.86|813
1613750100000|2021-02-19 15:55:00|98.94|98.88|99|98.92|99|98.92|98.94|98.88|5570
1613750110000|2021-02-19 15:55:10|||||||||1000
1613750120000|2021-02-19 15:55:20|||||||||2507
1613750130000|2021-02-19 15:55:30|99.02|98.94|99.06|98.98|99.06|98.98|99.02|98.94|2840
1613750140000|2021-02-19 15:55:40|99.08|99|99.12|99.02|99.12|99.02|99.08|99|1647
1613750150000|2021-02-19 15:55:50|99.14|99.04|99.14|99.06|99.16|99.08|99.12|99.04|16022
1613750160000|2021-02-19 15:56:00|99.12||99.12||99.12||99.12||4750
1613750170000|2021-02-19 15:56:10|99.16|99.08|99.16|99.1|99.18|99.12|99.16|99.08|3123
1613750180000|2021-02-19 15:56:20|99.18||99.18||99.18||99.18||5996
1613750190000|2021-02-19 15:56:30|99.16|99.12|99.16|99.08|99.18|99.12|99.16|99.08|182
1613750200000|2021-02-19 15:56:40||99.1||99.08||99.1||99.08|402
1613750210000|2021-02-19 15:56:50|99.14|99.1|99.14|99.1|99.18|99.1|99.12|99.1|6869
1613750220000|2021-02-19 15:57:00|99.16|99.12|99.22|99.16|99.22|99.18|99.16|99.12|58245
1613750230000|2021-02-19 15:57:10|99.24|99.22|99.22|99.16|99.28|99.22|99.22|99.16|15599
1613750250000|2021-02-19 15:57:30|99.24|99.18|99.28|99.24|99.28|99.24|99.2|99.16|44690
1613750260000|2021-02-19 15:57:40|99.26|99.22|99.26|99.2|99.26|99.24|99.26|99.2|30287
1613750270000|2021-02-19 15:57:50||99.22||99.2||99.22||99.2|2800
1613750280000|2021-02-19 15:58:00|99.24|99.22|99.26|99.2|99.26|99.22|99.24|99.2|3498
1613750290000|2021-02-19 15:58:10|99.24|99.18|99.16|99.12|99.24|99.18|99.16|99.12|39594
1613750300000|2021-02-19 15:58:20|||||||||7012
1613750310000|2021-02-19 15:58:30|99.14|99.1|99.02|98.94|99.14|99.1|98.96|98.86|69999
1613750320000|2021-02-19 15:58:40|99.04|98.96|98.96|98.92|99.06|98.96|98.96|98.92|20265
1613750330000|2021-02-19 15:58:50|98.98||98.98||98.98||98.96||3262
1613750340000|2021-02-19 15:59:00|98.96|98.94|99.04|98.96|99.08|98.96|98.96|98.94|6504
1613750350000|2021-02-19 15:59:10|99.02|98.98|99.02|98.96|99.02|98.98|99|98.96|5238
1613750360000|2021-02-19 15:59:20|99.04|98.98|99.14|99.08|99.16|99.08|99.02|98.98|11958
1613750370000|2021-02-19 15:59:30|99.12|99.06|99.12|99.06|99.12|99.06|99.12|99.06|900
1613750380000|2021-02-19 15:59:40|99.1|99.04|99.02|98.96|99.1|99.04|99|98.96|19594
1613750390000|2021-02-19 15:59:50|99||99||99.02||99||5076
1613750400000|2021-02-19 16:00:00|99.02|98.94|99|98.96|99.02|98.96|98.96|98.94|7498
1613750410000|2021-02-19 16:00:10|99.02|98.94|99.04|99|99.08|99|99.02|98.94|4819
1613750420000|2021-02-19 16:00:20|99|98.96|98.92|98.82|99|98.96|98.9|98.8|22694
1613750430000|2021-02-19 16:00:30|98.96|98.84|98.98|98.92|99|98.92|98.94|98.84|13
1613750440000|2021-02-19 16:00:40|99|98.94|99.06|98.98|99.08|98.98|99|98.94|16050
1613750450000|2021-02-19 16:00:50|99.04|99|99.06|99|99.06|99|99.04|99|5010
1613750460000|2021-02-19 16:01:00|99.04||99.06||99.06||99.04||2500
1613750470000|2021-02-19 16:01:10|99.08|99.02|99.1|99.04|99.1|99.04|99.08|99.02|1787
1613750480000|2021-02-19 16:01:20|99.12|99.06|99.16|99.1|99.16|99.1|99.12|99.06|35593
1613750490000|2021-02-19 16:01:30|99.18|99.12|99.16|99.1|99.2|99.12|99.16|99.1|14138
1613750510000|2021-02-19 16:01:50|99.14|99.12|99.2|99.16|99.2|99.16|99.14|99.12|4449
1613750520000|2021-02-19 16:02:00|99.18|99.14|99.18|99.1|99.2|99.14|99.18|99.1|16572
1613750540000|2021-02-19 16:02:20|99.16|99.08|99.1|99.06|99.16|99.1|99.1|99.04|72605
1613750550000|2021-02-19 16:02:30|99.12|99.04|99.08|99.04|99.12|99.06|99.08|99.04|40849
1613750560000|2021-02-19 16:02:40|99.06|99.02|99.02|98.94|99.06|99.02|99|98.94|21728
1613750570000|2021-02-19 16:02:50|99.04|98.96|98.98|98.92|99.06|98.96|98.94|98.92|7326
1613750580000|2021-02-19 16:03:00|99||98.98||99||98.98||16478
1613750590000|2021-02-19 16:03:10|99|98.94|99.02|98.94|99.04|98.94|99|98.94|783
1613750600000|2021-02-19 16:03:20|99.04|98.96|99.1|98.98|99.1|98.98|99.02|98.96|56792
1613750610000|2021-02-19 16:03:30|99.08||99.08||99.1||99.06||500
1613750620000|2021-02-19 16:03:40|99.06|98.96|99.06|98.94|99.06|98.98|99.06|98.94|4010
1613750630000|2021-02-19 16:03:50|99.04|98.92|99.02|98.94|99.04|98.94|99.02|98.92|0
1613750640000|2021-02-19 16:04:00|99.04|98.96|99.08|98.98|99.08|98.98|99.04|98.96|19595
1613750650000|2021-02-19 16:04:10|99.1|99|99.1|99.02|99.1|99.02|99.06|98.98|20142
1613750660000|2021-02-19 16:04:20|||||||||5234
1613750670000|2021-02-19 16:04:30|99.12|99.04|99.16|99.1|99.18|99.12|99.12|99.04|8049
1613750690000|2021-02-19 16:04:50|99.18|99.12|99.2|99.12|99.2|99.14|99.16|99.12|1203
1613750700000|2021-02-19 16:05:00|99.22|99.14|99.24|99.18|99.24|99.2|99.22|99.14|29146
1613750710000|2021-02-19 16:05:10|99.28|99.2|99.36|99.3|99.36|99.3|99.28|99.2|65667
1613750720000|2021-02-19 16:05:20|99.38|99.32|99.42|99.34|99.44|99.36|99.38|99.32|28547
1613750730000|2021-02-19 16:05:30|99.44|99.36|99.44|99.38|99.46|99.4|99.44|99.36|17609
1613750740000|2021-02-19 16:05:40|99.46|99.4|99.46|99.4|99.46|99.4|99.46|99.4|5366
1613750750000|2021-02-19 16:05:50|99.48|99.42|99.54|99.48|99.56|99.48|99.48|99.42|20000
1613750760000|2021-02-19 16:06:00|99.56|99.46|99.56|99.48|99.56|99.48|99.5|99.46|48919
1613750770000|2021-02-19 16:06:10|99.58|99.5|99.58|99.52|99.6|99.54|99.5|99.48|21309
1613750780000|2021-02-19 16:06:20|99.56|99.54|99.58|99.52|99.6|99.54|99.56|99.52|29486
1613750790000|2021-02-19 16:06:30|99.56|99.5|99.34|99.28|99.56|99.5|99.34|99.24|128943
1613750800000|2021-02-19 16:06:40|99.32|99.26|99.34|99.24|99.34|99.26|99.3|99.22|11617
1613750810000|2021-02-19 16:06:50|99.36|99.26|99.52|99.44|99.56|99.5|99.34|99.26|78578
1613750820000|2021-02-19 16:07:00|99.54|99.46|99.74|99.62|99.74|99.62|99.52|99.46|74886
1613750830000|2021-02-19 16:07:10|99.72||99.74||99.74||99.72||1193
1613750840000|2021-02-19 16:07:20|99.76|99.66|99.76|99.7|99.8|99.72|99.72|99.66|109716
1613750850000|2021-02-19 16:07:30|99.74|99.66|99.36|99.26|99.74|99.66|99.3|99.24|113253
1613750860000|2021-02-19 16:07:40|99.34|99.28|99.46|99.36|99.46|99.38|99.34|99.28|19567
1613750870000|2021-02-19 16:07:50|99.44|99.34|99.44|99.34|99.44|99.34|99.44|99.34|1268
1613750880000|2021-02-19 16:08:00||99.36||99.34||99.36||99.34|19188
1613750890000|2021-02-19 16:08:10|99.46|99.36|99.52|99.4|99.52|99.42|99.46|99.36|14966
1613750900000|2021-02-19 16:08:20|99.54|99.42|99.52|99.44|99.56|99.48|99.46|99.42|38488
1613750910000|2021-02-19 16:08:30|99.5||99.52||99.52||99.5||502
1613750920000|2021-02-19 16:08:40|||||||||200
1613750930000|2021-02-19 16:08:50|99.5|99.46|99.5|99.44|99.52|99.46|99.5|99.44|5250
1613750940000|2021-02-19 16:09:00|99.48|99.42|99.5|99.42|99.52|99.46|99.46|99.42|12950
1613750950000|2021-02-19 16:09:10|99.48|99.44|99.54|99.48|99.54|99.5|99.48|99.44|18218
1613750960000|2021-02-19 16:09:20|99.56|99.5|99.62|99.56|99.62|99.56|99.56|99.48|35340
1613750970000|2021-02-19 16:09:30|99.6|99.58|99.62|99.58|99.62|99.58|99.6|99.58|5509
1613750980000|2021-02-19 16:09:40|99.64|99.6|99.64|99.58|99.66|99.6|99.62|99.58|21259
1613750990000|2021-02-19 16:09:50||99.6||99.6||99.6||99.6|8414
1613751000000|2021-02-19 16:10:00|||||||||12846
1613751010000|2021-02-19 16:10:10|99.62|99.58|99.72|99.62|99.74|99.66|99.62|99.58|47839
1613751020000|2021-02-19 16:10:20|99.7|99.6|99.68|99.6|99.7|99.62|99.68|99.6|15186
1613751030000|2021-02-19 16:10:30|99.7|99.62|99.72|99.62|99.72|99.62|99.7|99.62|10291
1613751040000|2021-02-19 16:10:40|99.76|99.64|99.8|99.72|99.82|99.74|99.76|99.64|103446
1613751060000|2021-02-19 16:11:00|99.78|99.68|99.72|99.68|99.78|99.68|99.72|99.68|14788
1613751070000|2021-02-19 16:11:10|99.7|99.66|99.7|99.62|99.7|99.66|99.6|99.58|76528
1613751080000|2021-02-19 16:11:20|99.68|99.6|99.64|99.6|99.68|99.62|99.64|99.6|0
1613751090000|2021-02-19 16:11:30|99.66|99.62|99.7|99.66|99.7|99.66|99.66|99.62|8357
1613751100000|2021-02-19 16:11:40|99.72|99.64|99.76|99.68|99.76|99.68|99.72|99.62|32226
1613751110000|2021-02-19 16:11:50|99.78|99.76|99.76|99.7|99.82|99.76|99.76|99.68|74212
1613751120000|2021-02-19 16:12:00|99.74|99.68|99.76|99.66|99.76|99.68|99.68|99.62|36065
1613751130000|2021-02-19 16:12:10|99.74|99.64|99.72|99.64|99.74|99.64|99.72|99.64|2686
1613751140000|2021-02-19 16:12:20|99.74|99.66|99.7|99.64|99.76|99.66|99.7|99.64|3298
1613751150000|2021-02-19 16:12:30|99.72|99.66|99.72|99.66|99.72|99.66|99.72|99.66|43802
1613751160000|2021-02-19 16:12:40|99.7|99.64|99.72|99.64|99.72|99.66|99.7|99.64|3702
1613751170000|2021-02-19 16:12:50|99.76|99.66|99.78|99.7|99.8|99.7|99.76|99.66|85159
1613751180000|2021-02-19 16:13:00|||||||||2728
1613751190000|2021-02-19 16:13:10|||||||||3015
1613751200000|2021-02-19 16:13:20|99.76|99.68|99.78|99.68|99.78|99.7|99.68|99.66|74620
1613751210000|2021-02-19 16:13:30|99.8|99.7|99.78|99.72|99.84|99.78|99.78|99.68|18164
1613751220000|2021-02-19 16:13:40|99.8|99.7|99.8|99.7|99.8|99.7|99.8|99.7|15519
1613751230000|2021-02-19 16:13:50||99.72||99.74||99.74||99.72|21047
1613751240000|2021-02-19 16:14:00|99.84|99.76|99.8|99.74|99.88|99.82|99.8|99.74|48476
1613751260000|2021-02-19 16:14:20|99.84|99.76|99.86|99.8|99.88|99.82|99.84|99.76|7124
1613751270000|2021-02-19 16:14:30|99.88|99.82|99.88|99.82|99.88|99.82|99.86|99.8|15090
1613751280000|2021-02-19 16:14:40|99.86|99.8|99.82|99.74|99.86|99.8|99.82|99.74|13611
1613751290000|2021-02-19 16:14:50|99.8|99.72|99.78|99.7|99.8|99.72|99.78|99.7|3524
1613751300000|2021-02-19 16:15:00|99.76||99.74||99.78||99.74||1416
1613751310000|2021-02-19 16:15:10|||||||||13544
1613751320000|2021-02-19 16:15:20|99.76|99.72|99.72|99.7|99.78|99.72|99.72|99.7|48527
1613751330000|2021-02-19 16:15:30|99.74|99.68|99.7|99.64|99.74|99.7|99.66|99.6|55955
1613751340000|2021-02-19 16:15:40|99.68|99.6|99.64|99.6|99.68|99.62|99.64|99.6|28596
1613751360000|2021-02-19 16:16:00|99.62|99.58|99.64|99.6|99.64|99.6|99.6|99.52|58585
1613751370000|2021-02-19 16:16:10|99.66|99.62|99.66|99.6|99.68|99.62|99.66|99.6|10105
1613751380000|2021-02-19 16:16:20||99.62||99.62||99.62||99.6|156
1613751390000|2021-02-19 16:16:30|99.64|99.6|99.58|99.46|99.64|99.6|99.58|99.46|49954
1613751400000|2021-02-19 16:16:40|99.56|99.44|99.5|99.4|99.56|99.44|99.5|99.38|5000
1613751410000|2021-02-19 16:16:50|99.48|99.38|99.46|99.4|99.48|99.42|99.46|99.34|8143
1613751420000|2021-02-19 16:17:00|99.48|99.42|99.48|99.4|99.5|99.44|99.48|99.4|24858
1613751430000|2021-02-19 16:17:10|||||||||3080
1613751440000|2021-02-19 16:17:20|||||||||3132
1613751450000|2021-02-19 16:17:30|||||||||12783
1613751460000|2021-02-19 16:17:40|||||||||100
1613751480000|2021-02-19 16:18:00|99.5|99.44|99.56|99.5|99.58|99.54|99.5|99.44|69878
1613751490000|2021-02-19 16:18:10|99.58||99.56||99.58||99.56||100
1613751500000|2021-02-19 16:18:20|99.58|99.52|99.48|99.42|99.58|99.52|99.48|99.4|40454
1613751510000|2021-02-19 16:18:30||99.44||99.44||99.44||99.44|100
1613751520000|2021-02-19 16:18:40|99.5|99.42|99.56|99.48|99.56|99.48|99.5|99.42|40460
1613751530000|2021-02-19 16:18:50|99.54|99.46|99.52|99.44|99.54|99.46|99.46|99.42|8942
1613751540000|2021-02-19 16:19:00||99.42||99.42||99.42||99.42|0
1613751550000|2021-02-19 16:19:10|||||||||4802
1613751560000|2021-02-19 16:19:20|||||||||15878
1613751580000|2021-02-19 16:19:40||99.44||99.42||99.44||99.42|3401
1613751590000|2021-02-19 16:19:50|||||||||1252
1613751600000|2021-02-19 16:20:00|99.5|99.44|99.4|99.36|99.5|99.46|99.4|99.34|14703
1613751610000|2021-02-19 16:20:10|99.38|99.34|99.3|99.22|99.4|99.34|99.3|99.2|20458
1613751620000|2021-02-19 16:20:20|99.32|99.24|99.3|99.22|99.34|99.28|99.3|99.22|20927
1613751630000|2021-02-19 16:20:30|99.28|99.24|99.32|99.26|99.34|99.28|99.28|99.22|4338
1613751640000|2021-02-19 16:20:40|99.3|99.24|99.32|99.24|99.32|99.26|99.3|99.22|3600
1613751650000|2021-02-19 16:20:50|99.3|99.22|99.18|99.1|99.3|99.22|99.18|99.1|61290
1613751660000|2021-02-19 16:21:00|99.2|99.12|99.18|99.1|99.2|99.12|99.18|99.1|4100
1613751670000|2021-02-19 16:21:10|99.16|99.08|99.22|99.14|99.24|99.2|99.16|99.08|94030
1613751680000|2021-02-19 16:21:20|99.24|99.16|99.22|99.12|99.24|99.16|99.22|99.12|2270
1613751690000|2021-02-19 16:21:30|||||||||3000
1613751700000|2021-02-19 16:21:40|99.24|99.14|99.32|99.28|99.32|99.28|99.24|99.12|47824
1613751710000|2021-02-19 16:21:50|99.36|99.32|99.32|99.22|99.36|99.32|99.3|99.22|7798
1613751720000|2021-02-19 16:22:00||99.24||99.24||99.26||99.24|15
1613751730000|2021-02-19 16:22:10|99.3|99.22|99.3|99.24|99.3|99.24|99.3|99.22|22750
1613751740000|2021-02-19 16:22:20|99.28|99.22|99.22|99.16|99.28|99.22|99.22|99.14|7876
1613751750000|2021-02-19 16:22:30|||||||||61538
1613751760000|2021-02-19 16:22:40|99.2|99.12|99.08|99.02|99.2|99.16|99.08|99|50353
1613751770000|2021-02-19 16:22:50|99.1|99.04|99.1|99.04|99.14|99.08|99.08|99.04|14026
1613751780000|2021-02-19 16:23:00|99.08|99.02|99.1|99.04|99.1|99.04|99.06|99.02|20900
1613751790000|2021-02-19 16:23:10|99.08|99.02|99.08|99.02|99.08|99.02|99.08|99.02|1545
1613751800000|2021-02-19 16:23:20|99.1|99.04|99.1|99.04|99.12|99.08|99.1|99.04|13383
1613751810000|2021-02-19 16:23:30|99.12|99.06|99.18|99.1|99.2|99.14|99.12|99.06|59698
1613751820000|2021-02-19 16:23:40|99.16|99.12|99.16|99.1|99.16|99.12|99.16|99.1|155
1613751830000|2021-02-19 16:23:50|99.14|99.08|99.12|99.08|99.14|99.08|99.12|99.08|1047
1613751840000|2021-02-19 16:24:00|99.1|99.06|99.16|99.12|99.16|99.12|99.06|99.02|61146
1613751850000|2021-02-19 16:24:10||99.1||99.1||99.1||99.08|21371
1613751860000|2021-02-19 16:24:20|99.14|99.08|99.1|99.06|99.14|99.08|99.08|99.06|34379
1613751870000|2021-02-19 16:24:30|99.08|99.08|99.12|99.08|99.14|99.08|99.08|99.08|213445
1613751880000|2021-02-19 16:24:40||99.06||99.04||99.06||99.02|26
1613751890000|2021-02-19 16:24:50||99.02||99.04||99.04||99.02|0
1613751900000|2021-02-19 16:25:00|99.1|99.02|98.96|98.92|99.1|99.02|98.92|98.84|59264
1613751910000|2021-02-19 16:25:10|98.94|98.94|99.06|98.98|99.08|99.02|98.94|98.92|50244
1613751920000|2021-02-19 16:25:20|99.08|99|99|98.92|99.14|99.06|98.96|98.92|42057
1613751930000|2021-02-19 16:25:30|99.04|98.94|99.06|98.98|99.08|98.98|99.04|98.94|18421
1613751940000|2021-02-19 16:25:40|99.04|98.94|99|98.94|99.04|98.98|98.98|98.94|42508
1613751950000|2021-02-19 16:25:50|99.02|98.96|99.02|98.96|99.04|99|99|98.94|22757
1613751960000|2021-02-19 16:26:00|99.04|98.98|99.02|98.96|99.04|98.98|98.98|98.94|38983
1613751970000|2021-02-19 16:26:10|99.04|98.98|99.04|98.98|99.04|98.98|99.04|98.96|33066
1613751980000|2021-02-19 16:26:20|99.06|99|99.06|99|99.06|99|99.04|98.96|11474
1613751990000|2021-02-19 16:26:30|||||||||10421
1613752010000|2021-02-19 16:26:50|||||||||6513
1613752020000|2021-02-19 16:27:00|99.04|98.98|99.02|98.96|99.1|98.98|99|98.96|35685
1613752030000|2021-02-19 16:27:10|99|98.94|98.94|98.88|99|98.94|98.84|98.78|117204
1613752040000|2021-02-19 16:27:20|98.92|98.86|98.98|98.9|98.98|98.9|98.84|98.82|82085
1613752050000|2021-02-19 16:27:30|98.96|98.88|98.96|98.86|98.96|98.88|98.94|98.86|21790
1613752060000|2021-02-19 16:27:40|98.94|98.94|98.92|98.86|98.96|98.94|98.92|98.84|3300
1613752070000|2021-02-19 16:27:50|98.9|98.84|98.84|98.8|98.9|98.84|98.84|98.8|26663
1613752080000|2021-02-19 16:28:00|98.88|98.82|98.92|98.84|98.94|98.86|98.88|98.82|73008
1613752090000|2021-02-19 16:28:10|98.9|98.82|98.86|98.8|98.92|98.82|98.76|98.72|68249
1613752100000|2021-02-19 16:28:20|98.84|98.78|98.86|98.82|98.86|98.82|98.8|98.74|132815
1613752110000|2021-02-19 16:28:30|98.84|98.8|98.92|98.84|98.92|98.84|98.84|98.76|21988
1613752120000|2021-02-19 16:28:40|98.96|98.86|99.04|98.96|99.04|98.96|98.96|98.86|17742
1613752130000|2021-02-19 16:28:50|99.02|98.94|98.98|98.94|99.02|98.94|98.98|98.94|40084
1613752140000|2021-02-19 16:29:00|98.96|98.92|99.02|98.94|99.02|98.94|98.96|98.84|59888
1613752150000|2021-02-19 16:29:10|99.04|98.98|99.1|99.04|99.1|99.04|99.04|98.98|5333
1613752160000|2021-02-19 16:29:20||99.06||99.06||99.06||99.06|27285
1613752170000|2021-02-19 16:29:30|||||||||1000
1613752180000|2021-02-19 16:29:40|99.08|99.04|99.04|98.98|99.1|99.04|99|98.94|95342
1613752190000|2021-02-19 16:29:50|99.08|99|98.9|98.78|99.08|99|98.9|98.78|78004
1613980800000|2021-02-22 08:00:00|97.88|97.38|97.88|97.56|98.02|97.92|97.6|97|40557
1613980810000|2021-02-22 08:00:10|97.86|97.46|97.36|97|97.86|97.46|97.36|97|38190
1613980820000|2021-02-22 08:00:20|97.34|96.92|97.2|96.7|97.46|96.92|96.5|96.38|38910
1613980830000|2021-02-22 08:00:30|97.18|96.68|96.84|96.4|97.18|96.7|96.84|96.4|45472
1613980840000|2021-02-22 08:00:40|96.86|96.84|96.76|96.4|96.86|96.84|96.52|96.38|98662
1613980850000|2021-02-22 08:00:50|96.78|96.42|97.3|96.86|97.44|97.02|96.78|96.42|185329
1613980860000|2021-02-22 08:01:00|97.24|96.76|97.08|96.68|97.24|96.76|96.98|96.66|72612
1613980870000|2021-02-22 08:01:10|97.2|96.72|97.14|96.72|97.2|96.92|96.7|96.66|72126
1613980880000|2021-02-22 08:01:20|97.2|96.74|97.44|97.1|97.44|97.16|97.1|96.74|153241
1613980890000|2021-02-22 08:01:30|97.42|97.04|97.5|97.18|97.5|97.34|97.36|97.02|57525
1613980900000|2021-02-22 08:01:40|97.54|97.2|97.54|97.28|97.54|97.5|97.48|97.16|94040
1613980910000|2021-02-22 08:01:50|97.64|97.3|97.76|97.44|97.78|97.54|97.54|97.3|50455
1613980920000|2021-02-22 08:02:00|97.86|97.46|97.96|97.7|98.06|97.7|97.86|97.46|41259
1613980930000|2021-02-22 08:02:10|98.06|97.72|98.3|97.98|98.38|97.98|97.8|97.02|87995
1613980940000|2021-02-22 08:02:20|98.28|97.94|97.98|97.66|98.28|97.94|97.92|97.6|135940
1613980950000|2021-02-22 08:02:30|97.96|97.68|98.34|98.08|98.64|98.22|97.92|97.62|123170
1613980960000|2021-02-22 08:02:40|98.32|98.16|98.28|98.1|98.32|98.2|98.16|98.06|41549
1613980970000|2021-02-22 08:02:50|98.3|98.12|98.34|98.06|98.42|98.24|98.3|98.04|33914
1613980980000|2021-02-22 08:03:00|98.36|98.3|98.16|97.8|98.4|98.3|98.16|97.78|78003
1613980990000|2021-02-22 08:03:10|98.14|97.72|98.08|97.82|98.14|98|98|97.72|9694
1613981000000|2021-02-22 08:03:20|98.16|97.84|98.16|97.92|98.16|98.08|98.08|97.78|7190
1613981010000|2021-02-22 08:03:30|98.14|97.84|97.98|97.72|98.14|97.84|97.98|97.6|18870
1613981020000|2021-02-22 08:03:40|97.96|97.7|97.94|97.7|97.96|97.72|97.94|97.7|13056
1613981030000|2021-02-22 08:03:50|97.92|97.72|97.82|97.6|97.92|97.72|97.82|97.6|6004
1613981040000|2021-02-22 08:04:00|97.8|97.52|97.84|97.54|97.84|97.62|97.62|97.26|80504
1613981050000|2021-02-22 08:04:10|97.82|97.44|97.84|97.64|97.84|97.66|97.82|97.36|4987
1613981060000|2021-02-22 08:04:20|97.88|97.66|97.88|97.7|97.88|97.7|97.88|97.66|7987
1613981070000|2021-02-22 08:04:30|97.84|97.84|97.78|97.5|97.84|97.84|97.78|97.5|16488
1613981080000|2021-02-22 08:04:40|97.76|97.42|97.7|97.48|97.84|97.7|97.64|97.3|57364
1613981090000|2021-02-22 08:04:50|97.78|97.5|97.7|97.5|97.84|97.54|97.68|97.48|45001
1613981100000|2021-02-22 08:05:00|97.74|97.52|97.84|97.76|97.84|97.76|97.74|97.52|24640
1613981110000|2021-02-22 08:05:10|97.82|97.72|97.84|97.7|97.84|97.76|97.76|97.54|37380
1613981120000|2021-02-22 08:05:20|97.86|97.88|97.64|97.38|97.92|97.88|97.6|97.24|20675
1613981130000|2021-02-22 08:05:30|97.5|97.4|97.66|97.56|97.66|97.6|97.5|97.3|45748
1613981140000|2021-02-22 08:05:40|97.76|97.58|97.92|97.76|98.02|97.78|97.76|97.58|56463
1613981150000|2021-02-22 08:05:50|97.9|97.74|98.12|97.88|98.12|97.88|97.8|97.52|28464
1613981160000|2021-02-22 08:06:00|98.1|97.84|98|97.9|98.1|97.9|98|97.84|8892
1613981170000|2021-02-22 08:06:10|98.1|98|97.88|97.64|98.24|98|97.88|97.6|52901
1613981180000|2021-02-22 08:06:20|97.86|97.62|97.94|97.7|97.94|97.7|97.84|97.56|12477
1613981190000|2021-02-22 08:06:30|97.92|97.92|97.88|97.66|97.94|97.92|97.88|97.64|36388
1613981200000|2021-02-22 08:06:40|97.86|97.6|97.88|97.7|97.88|97.74|97.84|97.6|15482
1613981210000|2021-02-22 08:06:50|97.94|97.72|98|97.82|98|97.86|97.9|97.72|13581
1613981220000|2021-02-22 08:07:00|97.98|97.8|97.94|97.7|97.98|97.82|97.88|97.6|18331
1613981230000|2021-02-22 08:07:10|97.92|97.68|97.7|97.5|97.92|97.68|97.7|97.44|26207
1613981240000|2021-02-22 08:07:20|97.68|97.4|97.58|97.42|97.72|97.42|97.58|97.38|7607
1613981250000|2021-02-22 08:07:30|97.56|97.44|97.52|97.32|97.56|97.44|97.52|97.24|14217
1613981260000|2021-02-22 08:07:40|97.54|97.34|97.64|97.48|97.66|97.54|97.52|97.34|9324
1613981270000|2021-02-22 08:07:50|97.68|97.46|98|97.78|98.1|97.86|97.68|97.46|20937
1613981280000|2021-02-22 08:08:00|98.04|97.8|98.3|98.06|98.32|98.08|98.04|97.8|18829
1613981290000|2021-02-22 08:08:10|98.28|98.02|98.26|97.98|98.32|98.06|98.14|97.96|20816
1613981300000|2021-02-22 08:08:20|98.24|97.96|98.02|97.74|98.28|97.98|97.98|97.72|26166
1613981310000|2021-02-22 08:08:30|98.04|97.76|98.12|97.86|98.12|97.86|98.04|97.76|2813
1613981320000|2021-02-22 08:08:40|98.14|97.88|98.26|97.94|98.26|97.94|98.14|97.88|3770
1613981330000|2021-02-22 08:08:50|98.28|97.96|98.28|98.02|98.32|98.02|98.28|97.96|16772
1613981340000|2021-02-22 08:09:00||98.08||98.08||98.08||98.08|57398
1613981350000|2021-02-22 08:09:10|98.18|98.22|98.32|98.08|98.32|98.22|98.18|98.02|15676
1613981360000|2021-02-22 08:09:20||98.1||98.1||98.1||98.08|1166
1613981370000|2021-02-22 08:09:30|98.3|98.06|98.32|98.2|98.32|98.2|98.2|98.02|32812
1613981380000|2021-02-22 08:09:40|98.34|98.22|98.38|98.22|98.42|98.24|98.34|98.2|18151
1613981390000|2021-02-22 08:09:50|98.42|98.3|98.4|98.24|98.42|98.3|98.3|98.22|22735
1613981400000|2021-02-22 08:10:00|98.38|98.22|98.32|98.2|98.4|98.24|98.32|98.2|15444
1613981410000|2021-02-22 08:10:10|98.3|98.18|98.08|97.8|98.38|98.18|98.08|97.76|3010
1613981420000|2021-02-22 08:10:20|98.06|97.82|98.14|97.98|98.2|97.98|97.94|97.72|9428
1613981430000|2021-02-22 08:10:30|98.16|98|98.14|97.98|98.28|98.08|98.14|97.94|2111
1613981440000|2021-02-22 08:10:40|98.12|97.96|97.98|97.82|98.12|97.96|97.98|97.76|9197
1613981450000|2021-02-22 08:10:50|97.96|97.8|98.02|97.84|98.1|97.88|97.94|97.74|46392
1613981460000|2021-02-22 08:11:00|97.98|97.86|97.78|97.6|97.98|97.86|97.78|97.58|16679
1613981470000|2021-02-22 08:11:10|97.8|97.62|97.78|97.66|97.96|97.8|97.78|97.62|28242
1613981480000|2021-02-22 08:11:20|97.82||97.82||97.84||97.82||8159
1613981490000|2021-02-22 08:11:30|97.8|97.64|97.66|97.5|97.8|97.64|97.66|97.5|12924
1613981500000|2021-02-22 08:11:40|97.64|97.52|97.66|97.52|97.68|97.52|97.62|97.52|23259
1613981510000|2021-02-22 08:11:50|97.68|97.54|97.68|97.54|97.8|97.62|97.62|97.5|7585
1613981520000|2021-02-22 08:12:00|97.72|97.52|97.6|97.5|97.72|97.52|97.6|97.5|5304
1613981530000|2021-02-22 08:12:10|97.64|97.52|97.64|97.52|97.72|97.52|97.62|97.5|13616
1613981540000|2021-02-22 08:12:20|97.66|97.5|97.7|97.52|97.74|97.64|97.66|97.5|35934
1613981550000|2021-02-22 08:12:30|97.68|97.54|97.56|97.38|97.72|97.54|97.4|97.26|23319
1613981560000|2021-02-22 08:12:40|97.54|97.36|97.48|97.38|97.58|97.38|97.44|97.32|32359
1613981570000|2021-02-22 08:12:50|97.46|97.36|97.64|97.5|97.72|97.5|97.42|97.28|36885
1613981580000|2021-02-22 08:13:00|97.66|97.52|97.48|97.3|97.74|97.62|97.48|97.28|5802
1613981590000|2021-02-22 08:13:10|97.46|97.26|97.42|97.24|97.48|97.26|97.42|97.22|127700
1613981600000|2021-02-22 08:13:20|97.46|97.22|97.42|97.34|97.58|97.44|97.34|97.16|143659
1613981610000|2021-02-22 08:13:30|97.5|97.36|97.78|97.62|97.86|97.62|97.5|97.36|20918
1613981620000|2021-02-22 08:13:40|97.76|97.6|97.98|97.76|98|97.88|97.7|97.5|40530
1613981630000|2021-02-22 08:13:50|97.96|97.78|97.9|97.72|97.96|97.8|97.78|97.6|9854
1613981640000|2021-02-22 08:14:00|97.88|97.68|97.56|97.36|97.88|97.68|97.56|97.32|23238
1613981650000|2021-02-22 08:14:10|97.54|97.38|97.56|97.38|97.64|97.42|97.52|97.34|9071
1613981660000|2021-02-22 08:14:20|97.54|97.4|97.42|97.28|97.54|97.4|97.42|97.28|6510
1613981670000|2021-02-22 08:14:30|97.46|97.3|97.54|97.34|97.54|97.34|97.46|97.22|15993
1613981680000|2021-02-22 08:14:40|97.56|97.36|97.7|97.52|97.72|97.58|97.54|97.36|60544
1613981690000|2021-02-22 08:14:50|97.76|97.54|97.82|97.66|97.86|97.68|97.76|97.54|21132
1613981700000|2021-02-22 08:15:00|97.8|97.64|97.56|97.4|97.8|97.66|97.56|97.4|10055
1613981710000|2021-02-22 08:15:10|97.54|97.34|97.66|97.5|97.68|97.5|97.48|97.28|9126
1613981720000|2021-02-22 08:15:20|97.68|97.48|97.68|97.48|97.68|97.48|97.66|97.46|5761
1613981740000|2021-02-22 08:15:40|97.72|97.52|97.72|97.48|97.78|97.62|97.72|97.48|12784
1613981750000|2021-02-22 08:15:50|97.7|97.5|97.7|97.48|97.7|97.5|97.66|97.42|516
1613981760000|2021-02-22 08:16:00|97.72|97.5|97.64|97.42|97.74|97.58|97.64|97.4|1980
1613981770000|2021-02-22 08:16:10|||||||||74
1613981780000|2021-02-22 08:16:20|||||||||962
1613981790000|2021-02-22 08:16:30|97.66|97.44|97.68|97.58|97.7|97.58|97.66|97.44|10444
1613981800000|2021-02-22 08:16:40|||||||||7015
1613981810000|2021-02-22 08:16:50|||||||||12813
1613981820000|2021-02-22 08:17:00|||||||||1006
1613981830000|2021-02-22 08:17:10|97.66|97.56|97.6|97.44|97.66|97.56|97.6|97.44|25196
1613981840000|2021-02-22 08:17:20|97.64|97.46|97.66|97.48|97.66|97.48|97.64|97.42|3582
1613981850000|2021-02-22 08:17:30|97.64|97.46|97.58|97.42|97.64|97.46|97.58|97.42|1076
1613981860000|2021-02-22 08:17:40|97.56|97.36|97.46|97.3|97.56|97.38|97.46|97.28|6677
1613981870000|2021-02-22 08:17:50|97.48|97.32|97.5|97.42|97.56|97.42|97.48|97.32|11543
1613981880000|2021-02-22 08:18:00|97.48|97.4|97.44|97.3|97.48|97.4|97.42|97.24|79506
1613981890000|2021-02-22 08:18:10|97.46|97.32|97.58|97.44|97.58|97.44|97.46|97.32|6874
1613981900000|2021-02-22 08:18:20|97.56|97.4|97.52|97.32|97.56|97.4|97.52|97.26|12846
1613981910000|2021-02-22 08:18:30|97.5|97.3|97.48|97.3|97.5|97.3|97.48|97.3|13551
1613981920000|2021-02-22 08:18:40|||||||||102
1613981930000|2021-02-22 08:18:50|97.46|97.4|97.4|97.22|97.46|97.4|97.4|97.2|26878
1613981940000|2021-02-22 08:19:00|97.38|97.2|97.28|97.08|97.38|97.2|97.28|97.06|1069
1613981950000|2021-02-22 08:19:10||97.06||97.04||97.06||97.02|5022
1613981960000|2021-02-22 08:19:20|97.26|97.02|97.24|97.04|97.26|97.04|97.24|97.02|2478
1613981970000|2021-02-22 08:19:30|97.22|97.02|97.24|97.06|97.24|97.06|97.2|97|6523
1613981980000|2021-02-22 08:19:40|97.26|97.08|97.3|97.14|97.32|97.14|97.26|97.08|46627
1613981990000|2021-02-22 08:19:50|97.28|97.1|97.3|97.1|97.3|97.1|97.28|97.04|58716
1613982000000|2021-02-22 08:20:00|97.28|97.08|97.28|97.06|97.28|97.08|97.28|97.06|587
1613982010000|2021-02-22 08:20:10|97.26|97.04|97.06|96.92|97.26|97.04|97|96.9|124941
1613982020000|2021-02-22 08:20:20|97.04|96.9|97.04|96.88|97.06|97|97|96.8|23689
1613982030000|2021-02-22 08:20:30|97.02|96.86|96.96|96.8|97.02|96.86|96.96|96.74|17195
1613982040000|2021-02-22 08:20:40|96.98|96.78|97.06|96.96|97.06|96.96|96.98|96.76|33649
1613982050000|2021-02-22 08:20:50|97.14|96.98|97.34|97.2|97.38|97.22|97.14|96.98|39941
1613982060000|2021-02-22 08:21:00|97.32|97.18|97.32|97.18|97.32|97.18|97.32|97.08|1629
1613982070000|2021-02-22 08:21:10|97.3|97.14|97.26|97.02|97.3|97.14|97.26|97|10584
1613982080000|2021-02-22 08:21:20|97.24|97|97.14|96.94|97.24|97|97.14|96.9|7069
1613982090000|2021-02-22 08:21:30||96.92||96.92||96.96||96.9|45
1613982100000|2021-02-22 08:21:40||96.94||96.98||96.98||96.94|8455
1613982110000|2021-02-22 08:21:50|97.16|97|97.16|97.02|97.16|97.02|97.16|97|6092
1613982120000|2021-02-22 08:22:00|97.14|97|97.04|96.88|97.14|97.02|97.04|96.84|24273
1613982130000|2021-02-22 08:22:10|97.06|96.84|97|96.82|97.06|96.86|97|96.8|55
1613982140000|2021-02-22 08:22:20|96.98|96.98|96.96|96.76|97.02|96.98|96.92|96.74|11255
1613982150000|2021-02-22 08:22:30|96.98|96.78|96.98|96.88|97|96.88|96.94|96.78|18693
1613982160000|2021-02-22 08:22:40|96.96|96.82|96.96|96.84|96.96|96.84|96.96|96.82|2116
1613982170000|2021-02-22 08:22:50|96.94|96.82|97|96.88|97|96.88|96.92|96.74|4131
1613982180000|2021-02-22 08:23:00|96.92|96.82|96.92|96.82|96.92|96.82|96.92|96.8|16411
1613982190000|2021-02-22 08:23:10||96.84||96.82||96.86||96.8|11144
1613982200000|2021-02-22 08:23:20||96.8||96.8||96.8||96.8|1241
1613982210000|2021-02-22 08:23:30|96.9||96.9||96.9||96.9||1024
1613982220000|2021-02-22 08:23:40|||||||||1402
1613982230000|2021-02-22 08:23:50|96.88|96.72|96.78|96.64|96.88|96.72|96.78|96.62|12872
1613982240000|2021-02-22 08:24:00|96.76|96.66|96.76|96.66|96.82|96.7|96.76|96.64|244
1613982250000|2021-02-22 08:24:10|96.78|96.64|96.82|96.68|96.96|96.9|96.76|96.64|41436
1613982260000|2021-02-22 08:24:20|96.8|96.66|96.92|96.76|96.94|96.76|96.8|96.66|4651
1613982270000|2021-02-22 08:24:30|96.9|96.72|96.9|96.72|96.9|96.74|96.9|96.7|10763
1613982280000|2021-02-22 08:24:40|96.82|96.7|96.82|96.7|96.9|96.72|96.82|96.7|1
1613982290000|2021-02-22 08:24:50|96.8|96.76|96.8|96.7|96.8|96.76|96.8|96.7|2616
1613982300000|2021-02-22 08:25:00|96.78|96.64|96.82|96.7|96.82|96.74|96.76|96.6|25626
1613982310000|2021-02-22 08:25:10|96.84|96.68|96.68|96.58|96.84|96.82|96.66|96.58|23049
1613982320000|2021-02-22 08:25:20|96.7|96.6|96.76|96.62|96.8|96.78|96.7|96.52|44266
1613982330000|2021-02-22 08:25:30|96.74|96.64|96.74|96.62|96.74|96.64|96.74|96.62|98718
1613982340000|2021-02-22 08:25:40||96.6||96.6||96.62||96.58|90821
1613982350000|2021-02-22 08:25:50|96.72|96.58|96.7|96.54|96.72|96.6|96.66|96.5|2255
1613982360000|2021-02-22 08:26:00|96.68|96.52|96.54|96.42|96.68|96.54|96.46|96.32|105926
1613982370000|2021-02-22 08:26:10|96.5|96.4|96.58|96.48|96.66|96.48|96.5|96.38|21546
1613982380000|2021-02-22 08:26:20|||||||||90
1613982390000|2021-02-22 08:26:30|96.66|96.5|96.68|96.56|96.7|96.66|96.64|96.5|27995
1613982400000|2021-02-22 08:26:40|96.7|96.62|96.86|96.68|96.88|96.8|96.7|96.62|30005
1613982410000|2021-02-22 08:26:50|96.84|96.66|96.78|96.64|96.84|96.8|96.78|96.62|2641
1613982420000|2021-02-22 08:27:00|96.8|96.66|96.94|96.86|97|96.86|96.8|96.66|10020
1613982430000|2021-02-22 08:27:10|96.98|96.82|96.84|96.72|96.98|96.86|96.84|96.7|4529
1613982440000|2021-02-22 08:27:20|96.86|96.7|96.86|96.72|96.86|96.72|96.84|96.7|4228
1613982450000|2021-02-22 08:27:30||96.74||96.76||96.76||96.74|1431
1613982460000|2021-02-22 08:27:40||96.78||96.76||96.78||96.76|0
1613982470000|2021-02-22 08:27:50||96.78||96.78||96.78||96.76|6710
1613982480000|2021-02-22 08:28:00|96.84|96.76|96.84|96.7|96.84|96.76|96.84|96.7|1695
1613982490000|2021-02-22 08:28:10||96.72||96.72||96.72||96.72|12098
1613982500000|2021-02-22 08:28:20|96.82|96.7|96.82|96.7|96.84|96.72|96.82|96.7|1295
1613982510000|2021-02-22 08:28:30|96.8|96.68|96.7|96.6|96.8|96.68|96.7|96.6|25049
1613982520000|2021-02-22 08:28:40|96.68|96.58|96.7|96.64|96.76|96.64|96.6|96.46|21769
1613982530000|2021-02-22 08:28:50|96.76|96.62|96.72|96.64|96.76|96.66|96.72|96.62|24411
1613982540000|2021-02-22 08:29:00|96.7|96.62|96.66|96.54|96.76|96.66|96.66|96.52|25065
1613982550000|2021-02-22 08:29:10|96.68|96.56|96.68|96.56|96.7|96.6|96.68|96.54|8551
1613982560000|2021-02-22 08:29:20|96.66||96.66||96.68||96.66||10563
1613982570000|2021-02-22 08:29:30|96.64|96.5|96.62|96.54|96.64|96.54|96.62|96.5|2924
1613982580000|2021-02-22 08:29:40|96.6|96.5|96.76|96.7|96.76|96.72|96.54|96.5|79334
1613982590000|2021-02-22 08:29:50|96.84|96.72|96.8|96.7|96.84|96.78|96.78|96.66|8619
1613982600000|2021-02-22 08:30:00|96.78|96.68|96.72|96.58|96.78|96.7|96.68|96.52|19835
1613982610000|2021-02-22 08:30:10|96.7|96.56|96.66|96.56|96.7|96.56|96.66|96.56|5650
1613982620000|2021-02-22 08:30:20||96.58||96.56||96.58||96.56|6461
1613982630000|2021-02-22 08:30:30|96.64|96.54|96.64|96.5|96.66|96.54|96.64|96.5|24249
1613982640000|2021-02-22 08:30:40|96.6|96.6|96.56|96.46|96.6|96.6|96.52|96.36|23466
1613982650000|2021-02-22 08:30:50|96.62|96.48|96.64|96.56|96.66|96.56|96.62|96.48|8296
1613982660000|2021-02-22 08:31:00|96.66|96.54|96.58|96.44|96.66|96.54|96.58|96.44|19038
1613982670000|2021-02-22 08:31:10|96.56|96.42|96.6|96.56|96.6|96.56|96.56|96.42|19614
1613982680000|2021-02-22 08:31:20||96.54||96.52||96.54||96.52|50744
1613982690000|2021-02-22 08:31:30|96.58|96.5|96.68|96.62|96.74|96.66|96.58|96.44|27691
1613982700000|2021-02-22 08:31:40|96.66|96.58|96.68|96.58|96.68|96.64|96.64|96.56|23844
1613982710000|2021-02-22 08:31:50|96.66|96.56|96.6|96.48|96.66|96.58|96.6|96.48|16213
1613982720000|2021-02-22 08:32:00|96.62|96.5|96.6|96.54|96.66|96.54|96.6|96.5|0
1613982730000|2021-02-22 08:32:10|96.64|96.52|96.6|96.52|96.66|96.52|96.6|96.5|4353
1613982740000|2021-02-22 08:32:20|96.64|96.54|96.66|96.56|96.66|96.6|96.64|96.54|9942
1613982750000|2021-02-22 08:32:30|96.64|96.54|96.66|96.52|96.66|96.58|96.6|96.5|8864
1613982760000|2021-02-22 08:32:40|96.64|96.54|96.66|96.56|96.66|96.56|96.64|96.54|1157
1613982770000|2021-02-22 08:32:50|96.68|96.54|96.82|96.68|96.86|96.74|96.68|96.54|33372
1613982780000|2021-02-22 08:33:00|96.8|96.64|96.86|96.76|96.86|96.76|96.74|96.62|9673
1613982790000|2021-02-22 08:33:10|96.88|96.8|96.88|96.8|96.88|96.8|96.88|96.76|10202
1613982800000|2021-02-22 08:33:20|96.86|96.78|96.88|96.78|96.88|96.8|96.84|96.76|20398
1613982810000|2021-02-22 08:33:30|96.86|96.8|96.82|96.7|96.86|96.8|96.82|96.66|5551
1613982820000|2021-02-22 08:33:40|96.8|96.68|96.76|96.64|96.8|96.7|96.76|96.62|5679
1613982830000|2021-02-22 08:33:50|96.78|96.66|96.96|96.8|96.96|96.8|96.76|96.66|17984
1613982840000|2021-02-22 08:34:00|96.98|96.82|97.14|97|97.24|97.18|96.98|96.82|41267
1613982850000|2021-02-22 08:34:10|97.12|96.98|97.12|96.94|97.12|96.98|97.08|96.92|20598
1613982860000|2021-02-22 08:34:20|97.1|97|97.14|97.02|97.14|97.02|97.1|97|4959
1613982870000|2021-02-22 08:34:30|97.12|97|97.12|96.96|97.12|97|97.12|96.94|2253
1613982880000|2021-02-22 08:34:40|97.14|96.98|97.18|97.06|97.2|97.12|97.14|96.98|8105
1613982890000|2021-02-22 08:34:50|97.2|97.08|97.2|97.1|97.22|97.1|97.2|97.08|5328
1613982900000|2021-02-22 08:35:00|97.18|97.08|97.06|96.9|97.18|97.08|97.06|96.88|9287
1613982910000|2021-02-22 08:35:10|97.04|96.88|97.02|96.94|97.04|96.94|96.92|96.82|53166
1613982920000|2021-02-22 08:35:20|97.04|96.96|97.08|97|97.12|97|97.04|96.96|7993
1613982930000|2021-02-22 08:35:30|97.06|96.98|97.06|97|97.06|97.02|97.02|96.98|11357
1613982940000|2021-02-22 08:35:40|97.08|97.02|97.08|97|97.08|97.02|97.08|97|12961
1613982950000|2021-02-22 08:35:50|97.1|97.02|97.12|97.02|97.16|97.08|97.1|97|20143
1613982960000|2021-02-22 08:36:00|97.14|97.04|97.18|97.14|97.18|97.14|97.12|97|17668
1613982970000|2021-02-22 08:36:10|97.24|97.06|97.14|97.02|97.24|97.16|97.14|97|29164
1613982980000|2021-02-22 08:36:20|97.16|97.04|97.22|97.12|97.22|97.12|97.16|97.04|15898
1613982990000|2021-02-22 08:36:30||97.14||97.14||97.14||97.14|4114
1613983000000|2021-02-22 08:36:40|97.24|97.16|97.36|97.2|97.38|97.2|97.2|97.16|14970
1613983010000|2021-02-22 08:36:50|97.3|97.3|97.4|97.26|97.42|97.3|97.3|97.2|20178
1613983020000|2021-02-22 08:37:00|97.42|97.28|97.38|97.3|97.44|97.3|97.38|97.28|526
1613983030000|2021-02-22 08:37:10||97.32||97.32||97.32||97.32|8161
1613983040000|2021-02-22 08:37:20||97.3||97.3||97.3||97.3|524
1613983050000|2021-02-22 08:37:30|97.36|97.32|97.36|97.32|97.38|97.34|97.36|97.32|5012
1613983060000|2021-02-22 08:37:40|97.38|97.34|97.48|97.4|97.52|97.4|97.38|97.32|11658
1613983070000|2021-02-22 08:37:50|97.46|97.38|97.42|97.28|97.46|97.38|97.42|97.28|29892
1613983080000|2021-02-22 08:38:00|97.4|97.24|97.32|97.2|97.4|97.24|97.32|97.18|1280
1613983090000|2021-02-22 08:38:10|97.34|97.22|97.34|97.2|97.34|97.22|97.32|97.18|1499
1613983100000|2021-02-22 08:38:20|||||||||4146
1613983110000|2021-02-22 08:38:30|97.36|97.22|97.36|97.28|97.38|97.28|97.36|97.22|1745
1613983120000|2021-02-22 08:38:40|97.34|97.26|97.34|97.22|97.34|97.26|97.34|97.22|2043
1613983130000|2021-02-22 08:38:50|97.36|97.24|97.36|97.24|97.36|97.26|97.34|97.2|61
1613983140000|2021-02-22 08:39:00|97.34|97.22|97.34|97.22|97.34|97.22|97.34|97.22|1
1613983150000|2021-02-22 08:39:10|97.36|97.24|97.36|97.24|97.36|97.24|97.34|97.18|18459
1613983160000|2021-02-22 08:39:20|97.38|97.26|97.36|97.28|97.38|97.32|97.34|97.26|9528
1613983170000|2021-02-22 08:39:30|97.34|97.3|97.36|97.3|97.36|97.3|97.34|97.3|5560
1613983180000|2021-02-22 08:39:40|97.38|97.32|97.52|97.4|97.52|97.4|97.38|97.3|14155
1613983190000|2021-02-22 08:39:50|97.54|97.42|97.56|97.44|97.62|97.52|97.52|97.42|16971
1613983200000|2021-02-22 08:40:00|97.54|97.42|97.46|97.36|97.54|97.42|97.46|97.36|10598
1613983210000|2021-02-22 08:40:10|97.52|97.38|97.5|97.34|97.52|97.38|97.5|97.34|1675
1613983220000|2021-02-22 08:40:20|97.48|97.32|97.46|97.34|97.48|97.34|97.46|97.3|5886
1613983230000|2021-02-22 08:40:30|97.44|97.32|97.22|97.12|97.44|97.32|97.22|97.1|25544
1613983240000|2021-02-22 08:40:40|97.24|97.14|97.3|97.16|97.32|97.16|97.24|97.14|9790
1613983260000|2021-02-22 08:41:00|97.28|97.14|97.26|97.18|97.28|97.18|97.24|97.14|24472
1613983270000|2021-02-22 08:41:10|97.28|97.16|97.26|97.12|97.28|97.18|97.2|97.06|26470
1613983290000|2021-02-22 08:41:30|97.24||97.26||97.26||97.24||6105
1613983300000|2021-02-22 08:41:40|97.28|97.14|97.26|97.2|97.3|97.2|97.26|97.14|13232
1613983310000|2021-02-22 08:41:50|97.3|97.22|97.32|97.2|97.38|97.24|97.3|97.2|6258
1613983320000|2021-02-22 08:42:00|97.34|97.22|97.34|97.22|97.36|97.22|97.34|97.22|805
1613983330000|2021-02-22 08:42:10|97.36|97.24|97.24|97.12|97.38|97.24|97.24|97.08|1100
1613983340000|2021-02-22 08:42:20|97.26||97.24||97.26||97.24||572
1613983350000|2021-02-22 08:42:30|||||||||3992
1613983360000|2021-02-22 08:42:40|||||||||5103
1613983370000|2021-02-22 08:42:50|97.28|97.14|97.28|97.16|97.28|97.16|97.28|97.14|2602
1613983380000|2021-02-22 08:43:00|97.26|97.14|97.18|97.1|97.28|97.16|97.16|97.04|8032
1613983390000|2021-02-22 08:43:10|||||||||14529
1613983400000|2021-02-22 08:43:20|97.16|97.08|97.12|97.02|97.16|97.08|97.12|97.02|10187
1613983410000|2021-02-22 08:43:30|97.1|97|97.1|97|97.1|97|97.1|97|1031
1613983420000|2021-02-22 08:43:40|97.08|97.02|97.08|97|97.08|97.02|97.08|97|5838
1613983430000|2021-02-22 08:43:50|97.06|96.96|97.02|96.9|97.06|96.96|97.02|96.9|378133
1613983440000|2021-02-22 08:44:00|97|96.88|97.12|97|97.12|97.02|96.98|96.88|65242
1613983450000|2021-02-22 08:44:10|97.1|97.02|97.06|97.02|97.1|97.02|97.06|97.02|0
1613983460000|2021-02-22 08:44:20||97||97||97.02||97|1
1613983470000|2021-02-22 08:44:30|97.08|96.96|97.22|97.1|97.24|97.16|97.08|96.96|44404
1613983480000|2021-02-22 08:44:40|97.2||97.18||97.2||97.18||51
1613983500000|2021-02-22 08:45:00|97.16|97.04|97.14|97|97.16|97.04|97.14|97|4675
1613983510000|2021-02-22 08:45:10|97.12|96.98|97.02|96.9|97.12|96.98|97.02|96.9|18966
1613983520000|2021-02-22 08:45:20|97.04|97.1|97.14|97.04|97.14|97.1|97.04|96.92|217725
1613983530000|2021-02-22 08:45:30|97.12|97.02|97.1|97.02|97.12|97.02|97.1|97.02|23605
1613983540000|2021-02-22 08:45:40|97.08|97|97.06|97.02|97.12|97.1|97.02|96.92|110232
1613983550000|2021-02-22 08:45:50||97||97||97||97|6375
1613983560000|2021-02-22 08:46:00|97.04|96.98|97|96.9|97.04|96.98|97|96.9|8783
1613983570000|2021-02-22 08:46:10|96.98|96.88|96.94|96.84|96.98|96.9|96.92|96.82|4983
1613983580000|2021-02-22 08:46:20|96.92|96.86|96.96|96.9|97.04|96.92|96.92|96.84|53804
1613983590000|2021-02-22 08:46:30|97.04|97|97|96.94|97.12|97|97|96.92|61402
1613983600000|2021-02-22 08:46:40|96.98|96.92|97|96.88|97|96.92|96.96|96.86|4961
1613983610000|2021-02-22 08:46:50|||||||||5000
1613983620000|2021-02-22 08:47:00|||||||||5001
1613983630000|2021-02-22 08:47:10|97.02|96.9|97.16|97.04|97.2|97.04|97.02|96.9|21121
1613983640000|2021-02-22 08:47:20|97.14|97.02|97.08|97|97.14|97.04|97.06|96.9|37320
1613983650000|2021-02-22 08:47:30|97.06|96.98|97.06|96.98|97.08|97|97.06|96.98|16215
1613983660000|2021-02-22 08:47:40|97|96.96|97.02|96.92|97.08|97|96.94|96.82|133050
1613983670000|2021-02-22 08:47:50|97|96.9|97|96.92|97.02|96.96|97|96.88|210
1613983680000|2021-02-22 08:48:00|96.98|96.9|96.9|96.8|96.98|96.9|96.9|96.8|1052
1613983690000|2021-02-22 08:48:10|96.94|96.82|96.9|96.86|96.94|96.86|96.9|96.82|4458
1613983710000|2021-02-22 08:48:30|||||||||774
1613983720000|2021-02-22 08:48:40|96.94|96.92|97|96.92|97.02|96.94|96.94|96.92|12607
1613983730000|2021-02-22 08:48:50|96.98|96.94|96.98|96.86|97|96.94|96.94|96.84|2532
1613983740000|2021-02-22 08:49:00|97|96.88|96.96|96.86|97.02|97|96.96|96.82|52042
1613983750000|2021-02-22 08:49:10||96.88||96.86||96.88||96.86|11115
1613983760000|2021-02-22 08:49:20|96.94|96.82|96.96|96.86|96.98|96.86|96.9|96.8|2537
1613983770000|2021-02-22 08:49:30|96.94|96.84|96.92|96.8|96.94|96.84|96.92|96.8|873
1613983780000|2021-02-22 08:49:40|96.9|96.82|96.88|96.8|96.9|96.82|96.88|96.8|0
1613983790000|2021-02-22 08:49:50|96.86||96.86||96.86||96.84||12525
1613983800000|2021-02-22 08:50:00|96.84|96.76|96.7|96.6|96.84|96.76|96.7|96.6|14420
1613983810000|2021-02-22 08:50:10|96.68|96.58|96.6|96.56|96.68|96.58|96.6|96.56|11249
1613983820000|2021-02-22 08:50:20|96.62|96.58|96.56|96.46|96.66|96.58|96.56|96.46|24463
1613983830000|2021-02-22 08:50:30|96.54|96.48|96.54|96.46|96.54|96.48|96.54|96.44|0
1613983840000|2021-02-22 08:50:40||96.48||96.48||96.48||96.48|5829
1613983850000|2021-02-22 08:50:50|96.56|96.5|96.7|96.6|96.72|96.6|96.56|96.5|8146
1613983860000|2021-02-22 08:51:00|96.62|96.58|96.62|96.52|96.62|96.58|96.62|96.52|10095
1613983870000|2021-02-22 08:51:10|96.68|96.54|96.68|96.6|96.68|96.6|96.68|96.54|47
1613983880000|2021-02-22 08:51:20|96.64|96.62|96.94|96.86|96.98|96.86|96.64|96.62|27099
1613983890000|2021-02-22 08:51:30|96.92|96.84|96.84|96.74|96.94|96.84|96.84|96.72|27440
1613983900000|2021-02-22 08:51:40|96.86|96.76|96.88|96.76|96.9|96.76|96.86|96.76|6164
1613983910000|2021-02-22 08:51:50|96.9|96.78|96.92|96.82|96.92|96.82|96.9|96.78|100
1613983920000|2021-02-22 08:52:00|96.9|96.8|96.88|96.78|96.9|96.8|96.86|96.76|1281
1613983930000|2021-02-22 08:52:10|96.86|96.74|96.82|96.72|96.86|96.76|96.82|96.7|8671
1613983940000|2021-02-22 08:52:20|||||||||18304
1613983950000|2021-02-22 08:52:30|||||||||16070
1613983960000|2021-02-22 08:52:40|96.8|96.74|96.78|96.66|96.8|96.76|96.78|96.64|11188
1613983970000|2021-02-22 08:52:50|96.76||96.78||96.78||96.76||1
1613983980000|2021-02-22 08:53:00|96.76|96.64|96.78|96.66|96.8|96.66|96.76|96.64|3204
1613983990000|2021-02-22 08:53:10|96.8||96.76||96.8||96.76||22731
1613984000000|2021-02-22 08:53:20|96.74|96.64|96.74|96.68|96.74|96.68|96.74|96.62|1210
1613984010000|2021-02-22 08:53:30|||||||||1190
1613984020000|2021-02-22 08:53:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.62|4405
1613984040000|2021-02-22 08:54:00|96.7|96.62|96.68|96.56|96.7|96.62|96.68|96.54|610
1613984050000|2021-02-22 08:54:10|96.66|96.54|96.6|96.5|96.66|96.54|96.6|96.5|1294
1613984060000|2021-02-22 08:54:20|||||||||1482
1613984070000|2021-02-22 08:54:30|96.64|96.52|96.58|96.5|96.64|96.58|96.58|96.5|24348
1613984080000|2021-02-22 08:54:40|96.56|96.48|96.52|96.46|96.56|96.5|96.5|96.4|8793
1613984090000|2021-02-22 08:54:50|96.5|96.44|96.48|96.4|96.5|96.46|96.48|96.4|764
1613984100000|2021-02-22 08:55:00|96.5|96.42|96.52|96.42|96.64|96.5|96.5|96.42|26284
1613984110000|2021-02-22 08:55:10|96.5|96.4|96.5|96.42|96.54|96.42|96.5|96.4|824
1613984120000|2021-02-22 08:55:20|96.48|96.4|96.42|96.32|96.48|96.4|96.42|96.32|12751
1613984130000|2021-02-22 08:55:30|96.4|96.3|96.38|96.32|96.4|96.32|96.38|96.3|12299
1613984150000|2021-02-22 08:55:50|||||||||8769
1613984160000|2021-02-22 08:56:00|96.4|96.34|96.48|96.36|96.48|96.36|96.38|96.34|10729
1613984170000|2021-02-22 08:56:10||96.38||96.4||96.4||96.38|30
1613984180000|2021-02-22 08:56:20|96.46|96.38|96.42|96.32|96.46|96.38|96.4|96.32|18558
1613984190000|2021-02-22 08:56:30|96.4|96.34|96.46|96.4|96.48|96.4|96.4|96.34|15
1613984200000|2021-02-22 08:56:40|96.48|96.38|96.56|96.46|96.56|96.46|96.48|96.38|13776
1613984210000|2021-02-22 08:56:50|96.54|96.44|96.6|96.5|96.64|96.5|96.54|96.44|13258
1613984230000|2021-02-22 08:57:10|||||||||2048
1613984240000|2021-02-22 08:57:20|96.58|96.48|96.54|96.44|96.58|96.48|96.54|96.42|2056
1613984250000|2021-02-22 08:57:30|96.52|96.42|96.48|96.42|96.52|96.42|96.46|96.36|5094
1613984260000|2021-02-22 08:57:40|96.5|96.5|96.58|96.5|96.6|96.5|96.5|96.5|27592
1613984280000|2021-02-22 08:58:00|96.56|96.52|96.58|96.52|96.58|96.52|96.56|96.52|12481
1613984290000|2021-02-22 08:58:10|||||||||30538
1613984300000|2021-02-22 08:58:20|96.6|96.54|96.48|96.4|96.68|96.56|96.48|96.38|26032
1613984310000|2021-02-22 08:58:30|96.5|96.42|96.6|96.5|96.62|96.5|96.5|96.42|16945
1613984320000|2021-02-22 08:58:40|96.58|96.48|96.52|96.4|96.58|96.48|96.52|96.38|7115
1613984330000|2021-02-22 08:58:50|96.5|96.38|96.48|96.38|96.5|96.38|96.48|96.38|2104
1613984340000|2021-02-22 08:59:00|96.5|96.36|96.5|96.38|96.5|96.38|96.5|96.36|3627
1613984350000|2021-02-22 08:59:10|96.48|96.36|96.48|96.38|96.48|96.38|96.46|96.34|0
1613984360000|2021-02-22 08:59:20|96.5|96.4|96.48|96.36|96.52|96.42|96.48|96.34|14632
1613984370000|2021-02-22 08:59:30|96.5|96.38|96.5|96.4|96.5|96.4|96.5|96.38|7015
1613984380000|2021-02-22 08:59:40|96.48|96.38|96.48|96.38|96.5|96.38|96.42|96.3|19031
1613984390000|2021-02-22 08:59:50|96.5|96.4|96.48|96.36|96.5|96.4|96.48|96.36|6806
1613984400000|2021-02-22 09:00:00|96.46|96.34|96.36|96.3|96.46|96.34|96.36|96.3|6259
1613984410000|2021-02-22 09:00:10|96.34|96.26|96.36|96.26|96.36|96.3|96.32|96.24|16680
1613984420000|2021-02-22 09:00:20|||||||||11052
1613984440000|2021-02-22 09:00:40|96.38|96.28|96.42|96.32|96.42|96.32|96.36|96.28|21656
1613984450000|2021-02-22 09:00:50||96.34||96.34||96.34||96.34|10723
1613984460000|2021-02-22 09:01:00|96.4|96.36|96.4|96.34|96.4|96.36|96.4|96.34|2847
1613984470000|2021-02-22 09:01:10|||||||||20307
1613984480000|2021-02-22 09:01:20|96.42|96.4|96.42|96.34|96.44|96.4|96.42|96.34|41436
1613984490000|2021-02-22 09:01:30||96.36||96.34||96.36||96.34|214
1613984500000|2021-02-22 09:01:40|96.4|96.32|96.36|96.26|96.4|96.32|96.36|96.24|25
1613984510000|2021-02-22 09:01:50|||||||||27390
1613984520000|2021-02-22 09:02:00|96.38|96.28|96.4|96.38|96.5|96.38|96.38|96.28|24251
1613984530000|2021-02-22 09:02:10|96.46|96.4|96.5|96.4|96.5|96.42|96.46|96.38|1536
1613984540000|2021-02-22 09:02:20|96.48|96.38|96.46|96.34|96.48|96.38|96.4|96.28|5999
1613984550000|2021-02-22 09:02:30|96.42|96.32|96.42|96.32|96.42|96.32|96.4|96.32|37290
1613984570000|2021-02-22 09:02:50|96.44|96.34|96.5|96.42|96.5|96.42|96.44|96.34|12659
1613984580000|2021-02-22 09:03:00|96.52|96.44|96.62|96.52|96.64|96.52|96.52|96.44|6195
1613984590000|2021-02-22 09:03:10|96.64|96.54|96.68|96.56|96.7|96.58|96.64|96.52|4814
1613984600000|2021-02-22 09:03:20|96.66|96.58|96.64|96.56|96.66|96.58|96.64|96.56|104
1613984610000|2021-02-22 09:03:30|96.62||96.62||96.62||96.62||19703
1613984620000|2021-02-22 09:03:40|96.6|96.52|96.6|96.48|96.66|96.56|96.56|96.46|31955
1613984630000|2021-02-22 09:03:50|96.58|96.5|96.56|96.46|96.58|96.54|96.52|96.42|16289
1613984640000|2021-02-22 09:04:00|96.58|96.48|96.56|96.48|96.58|96.5|96.54|96.46|21777
1613984650000|2021-02-22 09:04:10|96.58|96.5|96.56|96.48|96.58|96.5|96.56|96.48|24577
1613984660000|2021-02-22 09:04:20|96.58|96.5|96.54|96.48|96.58|96.56|96.54|96.48|25835
1613984670000|2021-02-22 09:04:30|96.56|96.5|96.58|96.48|96.62|96.5|96.56|96.48|38284
1613984680000|2021-02-22 09:04:40|96.56|96.46|96.48|96.36|96.56|96.46|96.48|96.36|8641
1613984690000|2021-02-22 09:04:50|96.5|96.38|96.56|96.48|96.58|96.5|96.48|96.38|29751
1613984700000|2021-02-22 09:05:00|96.58|96.5|96.6|96.48|96.62|96.56|96.52|96.46|42027
1613984710000|2021-02-22 09:05:10|96.56|96.5|96.58|96.48|96.66|96.52|96.54|96.46|39769
1613984720000|2021-02-22 09:05:20|96.56|96.46|96.56|96.46|96.56|96.46|96.5|96.44|16090
1613984730000|2021-02-22 09:05:30|96.58|96.48|96.58|96.48|96.62|96.5|96.56|96.48|61442
1613984740000|2021-02-22 09:05:40|96.56|96.46|96.58|96.48|96.62|96.5|96.54|96.44|10108
1613984760000|2021-02-22 09:06:00|96.62|96.5|96.58|96.48|96.64|96.54|96.56|96.46|21732
1613984770000|2021-02-22 09:06:10|96.56|96.46|96.56|96.48|96.62|96.5|96.56|96.46|57370
1613984780000|2021-02-22 09:06:20|96.6|96.46|96.52|96.46|96.6|96.46|96.52|96.46|1208
1613984790000|2021-02-22 09:06:30|96.56|96.48|96.56|96.46|96.64|96.52|96.56|96.46|14242
1613984810000|2021-02-22 09:06:50|96.54||96.54||96.54||96.52||2650
1613984820000|2021-02-22 09:07:00||96.5||96.46||96.5||96.46|227
1613984830000|2021-02-22 09:07:10|96.56|96.48|96.58|96.5|96.64|96.52|96.56|96.48|15125
1613984840000|2021-02-22 09:07:20|96.56|96.48|96.56|96.48|96.58|96.48|96.56|96.48|200
1613984850000|2021-02-22 09:07:30|96.58||96.58||96.6||96.58||4878
1613984860000|2021-02-22 09:07:40|||||||||2342
1613984870000|2021-02-22 09:07:50|96.6|96.5|96.62|96.54|96.62|96.54|96.6|96.5|6111
1613984880000|2021-02-22 09:08:00|96.64|96.56|96.76|96.66|96.76|96.66|96.62|96.56|6380
1613984890000|2021-02-22 09:08:10|96.78|96.62|96.72|96.62|96.78|96.64|96.72|96.62|10529
1613984900000|2021-02-22 09:08:20|96.76|96.7|96.74|96.64|96.76|96.7|96.74|96.62|1403
1613984910000|2021-02-22 09:08:30|96.76|96.66|96.82|96.74|96.82|96.74|96.76|96.66|9166
1613984920000|2021-02-22 09:08:40||96.76||96.76||96.76||96.76|41
1613984930000|2021-02-22 09:08:50|96.86|96.72|96.88|96.78|96.92|96.8|96.86|96.72|8560
1613984940000|2021-02-22 09:09:00|96.92|96.74|96.92|96.82|96.96|96.84|96.88|96.74|6158
1613984950000|2021-02-22 09:09:10|96.9|96.84|96.96|96.84|96.98|96.84|96.9|96.84|1112
1613984960000|2021-02-22 09:09:20|96.98|96.86|97|96.88|97|96.88|96.98|96.86|1105
1613984970000|2021-02-22 09:09:30|97.02|96.92|97.04|96.94|97.04|96.98|97.02|96.92|5655
1613984990000|2021-02-22 09:09:50|97.02|96.92|97.02|96.92|97.06|96.94|97|96.92|18049
1613985000000|2021-02-22 09:10:00|97.04|96.94|97.06|96.98|97.08|96.98|97.04|96.94|2050
1613985010000|2021-02-22 09:10:10|97.08||97.08||97.08||97.08||2523
1613985020000|2021-02-22 09:10:20|97.06|97|97.06|96.98|97.06|97|97.06|96.98|2734
1613985040000|2021-02-22 09:10:40||97||96.98||97||96.98|1021
1613985050000|2021-02-22 09:10:50|97.04|97|97.14|97.04|97.18|97.08|97.04|96.98|38788
1613985060000|2021-02-22 09:11:00|97.16|97.08|97.28|97.2|97.3|97.2|97.16|97.04|37455
1613985070000|2021-02-22 09:11:10|97.32|97.18|97.36|97.24|97.38|97.26|97.28|97.16|795
1613985090000|2021-02-22 09:11:30|||||||||14745
1613985100000|2021-02-22 09:11:40|||||||||12975
1613985110000|2021-02-22 09:11:50|97.34|97.22|97.4|97.3|97.4|97.3|97.3|97.22|9973
1613985120000|2021-02-22 09:12:00|97.36|97.26|97.34|97.24|97.36|97.3|97.34|97.24|2706
1613985130000|2021-02-22 09:12:10|97.32||97.3||97.32||97.3||22
1613985140000|2021-02-22 09:12:20|97.32||97.32||97.32||97.3||11393
1613985150000|2021-02-22 09:12:30|97.34|97.26|97.44|97.34|97.46|97.34|97.34|97.26|11157
1613985160000|2021-02-22 09:12:40|97.46|97.36|97.54|97.42|97.56|97.42|97.46|97.36|10932
1613985170000|2021-02-22 09:12:50|97.52||97.52||97.52||97.52||420
1613985180000|2021-02-22 09:13:00|||||||||4759
1613985190000|2021-02-22 09:13:10|97.54|97.44|97.6|97.46|97.6|97.46|97.54|97.44|5753
1613985200000|2021-02-22 09:13:20|97.58||97.6||97.6||97.56||0
1613985210000|2021-02-22 09:13:30|||||||||547
1613985220000|2021-02-22 09:13:40|||||||||6061
1613985230000|2021-02-22 09:13:50|97.62|97.48|97.7|97.6|97.72|97.62|97.62|97.48|18193
1613985240000|2021-02-22 09:14:00|97.68|97.58|97.68|97.56|97.68|97.58|97.64|97.52|8237
1613985250000|2021-02-22 09:14:10|97.66||97.66||97.66||97.64||100
1613985260000|2021-02-22 09:14:20|97.64|97.5|97.64|97.52|97.64|97.52|97.64|97.5|101
1613985280000|2021-02-22 09:14:40||97.5||97.54||97.54||97.48|2677
1613985290000|2021-02-22 09:14:50|97.62||97.62||97.62||97.62||0
1613985300000|2021-02-22 09:15:00|97.64|97.56|97.68|97.6|97.68|97.6|97.64|97.56|1991
1613985310000|2021-02-22 09:15:10|97.7|97.62|97.7|97.62|97.7|97.64|97.64|97.62|6532
1613985320000|2021-02-22 09:15:20|97.68|97.64|97.68|97.62|97.68|97.64|97.66|97.62|2284
1613985330000|2021-02-22 09:15:30|97.7|97.64|97.78|97.7|97.78|97.7|97.7|97.64|8253
1613985340000|2021-02-22 09:15:40|97.76|97.68|97.66|97.58|97.76|97.68|97.66|97.58|11259
1613985350000|2021-02-22 09:15:50|97.64||97.66||97.66||97.64||386
1613985360000|2021-02-22 09:16:00|97.64|97.56|97.62|97.56|97.64|97.58|97.6|97.56|10399
1613985370000|2021-02-22 09:16:10|97.64|97.58|97.7|97.64|97.7|97.64|97.62|97.58|13817
1613985380000|2021-02-22 09:16:20|97.72|97.66|97.76|97.7|97.76|97.7|97.72|97.66|115
1613985390000|2021-02-22 09:16:30|97.78|97.72|97.8|97.72|97.82|97.76|97.78|97.7|9281
1613985400000|2021-02-22 09:16:40|97.78|97.7|97.8|97.72|97.8|97.72|97.76|97.7|10865
1613985410000|2021-02-22 09:16:50|||||||||18297
1613985420000|2021-02-22 09:17:00|97.78|97.7|97.78|97.72|97.78|97.72|97.72|97.54|93027
1613985430000|2021-02-22 09:17:10|97.8|97.74|97.82|97.76|97.84|97.78|97.8|97.74|10182
1613985440000|2021-02-22 09:17:20|97.84|97.78|97.86|97.78|97.86|97.78|97.82|97.78|5306
1613985450000|2021-02-22 09:17:30|97.88|97.8|97.82|97.74|97.9|97.86|97.82|97.68|16544
1613985460000|2021-02-22 09:17:40|||||||||13016
1613985470000|2021-02-22 09:17:50|97.8|97.76|97.82|97.76|97.82|97.76|97.8|97.76|587
1613985480000|2021-02-22 09:18:00|97.84|97.78|97.82|97.78|97.84|97.78|97.8|97.78|1386
1613985490000|2021-02-22 09:18:10|97.84|97.72|97.8|97.74|97.84|97.82|97.8|97.72|13984
1613985500000|2021-02-22 09:18:20|97.84|97.78|97.94|97.84|97.96|97.9|97.84|97.78|10761
1613985510000|2021-02-22 09:18:30|97.92|97.82|97.92|97.84|97.92|97.84|97.92|97.82|1232
1613985520000|2021-02-22 09:18:40|97.94||97.94||97.94||97.94||525
1613985550000|2021-02-22 09:19:10|97.96|97.86|97.94|97.86|97.96|97.9|97.94|97.84|1059
1613985560000|2021-02-22 09:19:20|97.96|97.88|97.94|97.88|97.96|97.88|97.94|97.88|1044
1613985570000|2021-02-22 09:19:30|97.96|97.86|97.92|97.84|97.96|97.88|97.88|97.82|18644
1613985580000|2021-02-22 09:19:40|97.94|97.86|97.94|97.86|97.94|97.86|97.92|97.86|50
1613985590000|2021-02-22 09:19:50||97.88||97.88||97.88||97.88|19575
1613985600000|2021-02-22 09:20:00||97.9||97.9||97.9||97.9|6897
1613985610000|2021-02-22 09:20:10|97.92|97.86|97.9|97.8|97.92|97.86|97.9|97.8|7254
1613985620000|2021-02-22 09:20:20|97.88|97.78|98.06|97.98|98.06|97.98|97.86|97.78|34202
1613985630000|2021-02-22 09:20:30|98.04||98.04||98.04||98.04||200
1613985650000|2021-02-22 09:20:50|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.82|11264
1613985660000|2021-02-22 09:21:00|97.94|97.82|97.9|97.82|97.94|97.82|97.9|97.8|3161
1613985670000|2021-02-22 09:21:10|97.92||97.92||97.92||97.92||599
1613985680000|2021-02-22 09:21:20||97.84||97.86||97.86||97.84|300
1613985690000|2021-02-22 09:21:30|97.9|97.84|97.82|97.72|97.9|97.86|97.82|97.72|9075
1613985700000|2021-02-22 09:21:40|97.8|97.74|97.8|97.72|97.82|97.74|97.8|97.72|2755
1613985710000|2021-02-22 09:21:50|97.78|97.74|97.82|97.74|97.82|97.74|97.78|97.74|1972
1613985720000|2021-02-22 09:22:00|97.8|97.72|97.78|97.72|97.8|97.72|97.78|97.72|19
1613985730000|2021-02-22 09:22:10|97.8|97.74|97.72|97.64|97.8|97.74|97.7|97.6|6726
1613985740000|2021-02-22 09:22:20|97.7|97.66|97.7|97.6|97.7|97.66|97.7|97.58|17418
1613985750000|2021-02-22 09:22:30|97.72|97.62|97.74|97.64|97.74|97.64|97.72|97.62|38
1613985760000|2021-02-22 09:22:40|97.72|97.62|97.64|97.54|97.74|97.62|97.62|97.5|0
1613985770000|2021-02-22 09:22:50||97.56||97.56||97.58||97.54|13357
1613985780000|2021-02-22 09:23:00|97.66|97.58|97.68|97.6|97.68|97.6|97.64|97.58|24936
1613985790000|2021-02-22 09:23:10|97.66|97.58|97.56|97.46|97.66|97.58|97.56|97.44|1991
1613985800000|2021-02-22 09:23:20|97.58|97.44|97.58|97.48|97.58|97.48|97.58|97.42|100
1613985810000|2021-02-22 09:23:30|97.56||97.58||97.58||97.56||5092
1613985820000|2021-02-22 09:23:40|97.56||97.54||97.56||97.54||31542
1613985830000|2021-02-22 09:23:50|97.52|97.46|97.58|97.56|97.62|97.56|97.5|97.42|43274
1613985840000|2021-02-22 09:24:00|97.6|97.58|97.68|97.62|97.72|97.62|97.58|97.54|65096
1613985850000|2021-02-22 09:24:10||97.64||97.64||97.64||97.64|500
1613985860000|2021-02-22 09:24:20|97.7|97.72|97.84|97.74|97.84|97.74|97.7|97.64|10987
1613985870000|2021-02-22 09:24:30|97.82||97.84||97.84||97.82||50
1613985880000|2021-02-22 09:24:40|97.82|97.72|97.72|97.62|97.82|97.74|97.72|97.58|24095
1613985890000|2021-02-22 09:24:50|97.74|97.64|97.72|97.64|97.74|97.64|97.72|97.64|2043
1613985900000|2021-02-22 09:25:00|||||||||972
1613985910000|2021-02-22 09:25:10|97.7|97.62|97.68|97.6|97.7|97.62|97.64|97.54|3414
1613985940000|2021-02-22 09:25:40|97.7||97.7||97.7||97.68||20
1613985950000|2021-02-22 09:25:50|97.68||97.68||97.68||97.68||1535
1613985970000|2021-02-22 09:26:10|97.66||97.64||97.66||97.64||171
1613985990000|2021-02-22 09:26:30|97.66|97.62|97.74|97.66|97.76|97.68|97.66|97.62|19492
1613986000000|2021-02-22 09:26:40|97.76|97.68|97.74|97.66|97.78|97.68|97.74|97.66|3757
1613986020000|2021-02-22 09:27:00|97.76|97.68|97.74|97.66|97.76|97.68|97.74|97.66|5964
1613986030000|2021-02-22 09:27:10|||||||||1000
1613986040000|2021-02-22 09:27:20|97.76|97.68|97.76|97.68|97.76|97.68|97.76|97.68|12
1613986060000|2021-02-22 09:27:40|97.74|97.7|97.68|97.62|97.76|97.7|97.68|97.62|16482
1613986070000|2021-02-22 09:27:50|97.66|97.6|97.64|97.56|97.66|97.6|97.64|97.56|2475
1613986080000|2021-02-22 09:28:00|97.62||97.64||97.64||97.62||10
1613986090000|2021-02-22 09:28:10|97.62||97.64||97.64||97.62||3861
1613986100000|2021-02-22 09:28:20|97.62|97.52|97.54|97.44|97.62|97.52|97.54|97.42|22784
1613986110000|2021-02-22 09:28:30|97.52||97.52||97.54||97.52||2026
1613986120000|2021-02-22 09:28:40|97.5||97.52||97.52||97.5||2456
1613986130000|2021-02-22 09:28:50|97.5|97.42|97.46|97.4|97.5|97.42|97.46|97.32|4985
1613986140000|2021-02-22 09:29:00|97.44|97.34|97.38|97.28|97.44|97.34|97.38|97.26|34
1613986150000|2021-02-22 09:29:10|97.36|97.26|97.26|97.16|97.36|97.26|97.26|97.14|9658
1613986160000|2021-02-22 09:29:20|97.24|97.14|97.2|97.12|97.24|97.14|97.2|97.1|236
1613986170000|2021-02-22 09:29:30|97.18|97.1|97.2|97.08|97.22|97.12|97.18|97.06|122
1613986180000|2021-02-22 09:29:40|97.18|97.06|97.08|97|97.18|97.08|97.08|97|3088
1613986190000|2021-02-22 09:29:50|97.06||97.06||97.06||97.06||8640
1613986200000|2021-02-22 09:30:00|97.04|96.96|97|96.94|97.04|96.96|97|96.94|12842
1613986210000|2021-02-22 09:30:10|96.98|96.96|97.1|97|97.12|97.02|96.98|96.96|26738
1613986220000|2021-02-22 09:30:20|97.08|96.98|97.08|96.96|97.08|96.98|97.06|96.94|0
1613986240000|2021-02-22 09:30:40|97.06|96.98|97.08|97|97.08|97|97.06|96.98|177
1613986250000|2021-02-22 09:30:50|97.06|96.98|97.08|97|97.08|97|97.06|96.98|703
1613986260000|2021-02-22 09:31:00|97.06|96.98|97.06|96.98|97.06|96.98|97.06|96.98|1382
1613986270000|2021-02-22 09:31:10|97.08|97|97.08|97|97.08|97|97.08|97|249
1613986280000|2021-02-22 09:31:20|||||||||192
1613986290000|2021-02-22 09:31:30|||||||||2046
1613986300000|2021-02-22 09:31:40|97.06|96.96|96.98|96.94|97.06|96.96|96.98|96.94|3474
1613986310000|2021-02-22 09:31:50|97||97||97||97||50
1613986340000|2021-02-22 09:32:20|96.98|96.9|96.98|96.88|96.98|96.9|96.98|96.84|2892
1613986350000|2021-02-22 09:32:30|||||||||300
1613986370000|2021-02-22 09:32:50|||||||||682
1613986380000|2021-02-22 09:33:00|||||||||257
1613986390000|2021-02-22 09:33:10|||||||||7233
1613986400000|2021-02-22 09:33:20|96.96|96.86|96.88|96.8|96.96|96.86|96.88|96.8|3928
1613986410000|2021-02-22 09:33:30|96.86|96.74|96.82|96.72|96.86|96.74|96.82|96.7|123
1613986420000|2021-02-22 09:33:40|96.84|96.74|96.84|96.72|96.86|96.76|96.84|96.72|2500
1613986430000|2021-02-22 09:33:50|||||||||5226
1613986440000|2021-02-22 09:34:00|96.82|96.7|96.76|96.64|96.82|96.7|96.76|96.64|4264
1613986450000|2021-02-22 09:34:10|96.78|96.66|96.78|96.7|96.8|96.72|96.78|96.66|3326
1613986460000|2021-02-22 09:34:20||96.66||96.68||96.68||96.66|4549
1613986470000|2021-02-22 09:34:30|||||||||2854
1613986480000|2021-02-22 09:34:40|96.76|96.66|96.76|96.66|96.76|96.66|96.76|96.64|62
1613986500000|2021-02-22 09:35:00|96.74|96.64|96.74|96.66|96.74|96.66|96.74|96.64|467
1613986510000|2021-02-22 09:35:10|96.72|96.64|96.7|96.64|96.72|96.64|96.7|96.64|2590
1613986520000|2021-02-22 09:35:20|96.68|96.62|96.66|96.54|96.7|96.62|96.66|96.52|8087
1613986530000|2021-02-22 09:35:30|96.64|96.52|96.6|96.52|96.64|96.52|96.58|96.5|13611
1613986540000|2021-02-22 09:35:40|96.58|96.5|96.68|96.6|96.68|96.62|96.58|96.5|10856
1613986550000|2021-02-22 09:35:50|96.66|96.62|96.62|96.56|96.68|96.62|96.62|96.56|6570
1613986560000|2021-02-22 09:36:00|96.66|96.58|96.7|96.64|96.7|96.66|96.64|96.58|14421
1613986570000|2021-02-22 09:36:10|96.72|96.66|96.76|96.7|96.8|96.7|96.72|96.64|4050
1613986580000|2021-02-22 09:36:20|||||||||2566
1613986590000|2021-02-22 09:36:30|||||||||10275
1613986600000|2021-02-22 09:36:40|||||||||1247
1613986610000|2021-02-22 09:36:50|96.74|96.68|96.76|96.68|96.76|96.68|96.74|96.64|7893
1613986620000|2021-02-22 09:37:00|96.74|96.66|96.74|96.66|96.74|96.66|96.74|96.64|0
1613986630000|2021-02-22 09:37:10|96.72|96.64|96.62|96.56|96.72|96.64|96.6|96.52|68015
1613986640000|2021-02-22 09:37:20||96.54||96.54||96.56||96.54|200
1613986650000|2021-02-22 09:37:30|96.6|96.52|96.6|96.5|96.6|96.52|96.6|96.5|3557
1613986660000|2021-02-22 09:37:40||96.52||96.52||96.52||96.52|650
1613986670000|2021-02-22 09:37:50|96.58|96.5|96.6|96.52|96.6|96.52|96.58|96.5|8152
1613986680000|2021-02-22 09:38:00|96.62|96.6|96.64|96.54|96.66|96.6|96.62|96.52|27390
1613986690000|2021-02-22 09:38:10|96.62|96.52|96.62|96.52|96.62|96.52|96.62|96.52|68
1613986700000|2021-02-22 09:38:20||96.54||96.54||96.54||96.54|13321
1613986710000|2021-02-22 09:38:30|||||||||6376
1613986720000|2021-02-22 09:38:40|96.6|96.52|96.48|96.4|96.6|96.52|96.48|96.4|13381
1613986730000|2021-02-22 09:38:50|96.46|96.38|96.44|96.34|96.46|96.38|96.44|96.32|1100
1613986740000|2021-02-22 09:39:00|96.46|96.36|96.52|96.42|96.52|96.42|96.44|96.36|46603
1613986750000|2021-02-22 09:39:10|||||||||39
1613986760000|2021-02-22 09:39:20|96.54|96.52|96.52|96.44|96.58|96.52|96.52|96.42|30094
1613986770000|2021-02-22 09:39:30|96.56|96.54|96.56|96.46|96.58|96.54|96.56|96.44|23413
1613986780000|2021-02-22 09:39:40|96.54||96.54||96.54||96.54||0
1613986790000|2021-02-22 09:39:50|96.56|96.48|96.62|96.5|96.62|96.5|96.56|96.48|5929
1613986800000|2021-02-22 09:40:00|96.6|96.52|96.6|96.52|96.6|96.54|96.6|96.52|9084
1613986810000|2021-02-22 09:40:10|||||||||10222
1613986820000|2021-02-22 09:40:20|||||||||2047
1613986830000|2021-02-22 09:40:30|96.58||96.58||96.58||96.58||4911
1613986840000|2021-02-22 09:40:40|96.56||96.58||96.58||96.56||15470
1613986850000|2021-02-22 09:40:50|96.56|96.54|96.62|96.56|96.62|96.56|96.56|96.54|212
1613986860000|2021-02-22 09:41:00||96.58||96.58||96.58||96.58|30
1613986880000|2021-02-22 09:41:20|96.64|96.6|96.68|96.66|96.68|96.66|96.64|96.6|7771
1613986890000|2021-02-22 09:41:30|96.7|96.68|96.64|96.56|96.7|96.68|96.64|96.56|14333
1613986900000|2021-02-22 09:41:40|96.62|96.54|96.6|96.52|96.62|96.54|96.6|96.52|6572
1613986910000|2021-02-22 09:41:50|96.58|96.5|96.56|96.46|96.58|96.5|96.54|96.44|52508
1613986920000|2021-02-22 09:42:00|96.54|96.44|96.56|96.46|96.58|96.5|96.54|96.44|5294
1613986930000|2021-02-22 09:42:10|96.58|96.52|96.62|96.54|96.64|96.58|96.58|96.52|23820
1613986960000|2021-02-22 09:42:40|96.6|96.52|96.54|96.5|96.6|96.52|96.54|96.5|1498
1613986970000|2021-02-22 09:42:50|96.52|96.48|96.52|96.48|96.52|96.48|96.52|96.48|3258
1613986980000|2021-02-22 09:43:00||96.46||96.46||96.46||96.44|49844
1613986990000|2021-02-22 09:43:10|96.54|96.56|96.54|96.46|96.58|96.56|96.54|96.44|37500
1613987000000|2021-02-22 09:43:20|96.56|96.48|96.56|96.48|96.58|96.5|96.56|96.46|61633
1613987010000|2021-02-22 09:43:30|96.58|96.5|96.64|96.6|96.68|96.62|96.58|96.5|57204
1613987020000|2021-02-22 09:43:40|96.66|96.58|96.64|96.58|96.66|96.58|96.64|96.56|8042
1613987030000|2021-02-22 09:43:50||96.6||96.62||96.62||96.6|621
1613987040000|2021-02-22 09:44:00|96.66|96.6|96.66|96.6|96.66|96.6|96.66|96.6|4040
1613987050000|2021-02-22 09:44:10|96.64|96.56|96.62|96.54|96.64|96.56|96.62|96.54|1500
1613987060000|2021-02-22 09:44:20|||||||||2093
1613987070000|2021-02-22 09:44:30|96.6|96.56|96.6|96.54|96.6|96.56|96.6|96.54|5464
1613987080000|2021-02-22 09:44:40|96.56|96.52|96.56|96.5|96.56|96.52|96.56|96.48|33820
1613987090000|2021-02-22 09:44:50||96.48||96.48||96.5||96.48|1011
1613987100000|2021-02-22 09:45:00|96.54|96.46|96.52|96.48|96.54|96.48|96.52|96.44|2870
1613987110000|2021-02-22 09:45:10|||||||||11830
1613987120000|2021-02-22 09:45:20||96.46||96.48||96.48||96.44|113
1613987130000|2021-02-22 09:45:30|96.54|96.5|96.52|96.5|96.58|96.5|96.52|96.5|5058
1613987140000|2021-02-22 09:45:40|||||||||8829
1613987150000|2021-02-22 09:45:50|96.58|96.48|96.62|96.56|96.64|96.62|96.56|96.48|30489
1613987160000|2021-02-22 09:46:00|96.64|96.58|96.72|96.6|96.74|96.64|96.64|96.58|2412
1613987170000|2021-02-22 09:46:10|96.7|96.58|96.66|96.56|96.7|96.6|96.66|96.56|3989
1613987180000|2021-02-22 09:46:20|96.68|96.54|96.72|96.64|96.74|96.66|96.68|96.54|8201
1613987190000|2021-02-22 09:46:30|96.7|96.66|96.72|96.66|96.72|96.66|96.7|96.66|0
1613987200000|2021-02-22 09:46:40|96.74||96.76||96.76||96.74||967
1613987210000|2021-02-22 09:46:50|96.78|96.68|96.84|96.78|96.84|96.78|96.78|96.68|19966
1613987220000|2021-02-22 09:47:00||96.8||96.78||96.8||96.78|13029
1613987230000|2021-02-22 09:47:10|96.82|96.76|96.78|96.68|96.82|96.76|96.78|96.66|6923
1613987240000|2021-02-22 09:47:20|96.8|96.7|96.74|96.64|96.8|96.72|96.74|96.64|9339
1613987250000|2021-02-22 09:47:30||96.62||96.66||96.66||96.62|2758
1613987260000|2021-02-22 09:47:40|96.76|96.68|96.78|96.68|96.78|96.7|96.76|96.66|2551
1613987280000|2021-02-22 09:48:00|96.8|96.7|96.82|96.72|96.84|96.82|96.8|96.7|13198
1613987290000|2021-02-22 09:48:10|96.84|96.82|96.84|96.76|96.84|96.82|96.84|96.74|11408
1613987300000|2021-02-22 09:48:20|96.86|96.78|96.9|96.82|96.94|96.84|96.86|96.78|4002
1613987310000|2021-02-22 09:48:30|96.92|96.84|97.04|96.96|97.1|97.02|96.92|96.82|46512
1613987320000|2021-02-22 09:48:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.92|2725
1613987340000|2021-02-22 09:49:00|||||||||6141
1613987350000|2021-02-22 09:49:10|||||||||3076
1613987360000|2021-02-22 09:49:20|97|96.92|96.98|96.9|97|96.92|96.98|96.88|27816
1613987370000|2021-02-22 09:49:30|96.96|96.88|96.98|96.9|96.98|96.9|96.96|96.88|0
1613987380000|2021-02-22 09:49:40|96.96|96.88|96.94|96.88|96.96|96.88|96.94|96.88|951
1613987390000|2021-02-22 09:49:50|96.92|96.84|96.92|96.86|96.92|96.86|96.9|96.8|13607
1613987400000|2021-02-22 09:50:00|96.94|96.88|96.96|96.88|96.96|96.92|96.94|96.86|3335
1613987410000|2021-02-22 09:50:10|96.98||96.98||96.98||96.96||10241
1613987420000|2021-02-22 09:50:20|97.02|96.92|97.02|96.98|97.02|96.98|97.02|96.92|8710
1613987430000|2021-02-22 09:50:30|97|96.96|97|96.9|97|96.96|97|96.88|130
1613987450000|2021-02-22 09:50:50|||||||||7372
1613987460000|2021-02-22 09:51:00|||||||||15275
1613987480000|2021-02-22 09:51:20|97.02|96.92|97.04|97|97.08|97|97.02|96.92|422
1613987490000|2021-02-22 09:51:30|97.08|97.02|97.12|97.04|97.14|97.04|97.08|97.02|3318
1613987500000|2021-02-22 09:51:40||97.06||97.04||97.06||97.04|11
1613987520000|2021-02-22 09:52:00||97.06||97.04||97.06||97.04|0
1613987530000|2021-02-22 09:52:10|97.1|97|97.08|97.04|97.1|97.04|97.08|97|5604
1613987540000|2021-02-22 09:52:20|||||||||3000
1613987550000|2021-02-22 09:52:30|97.1|97.06|97.14|97.06|97.16|97.12|97.1|97.06|20019
1613987560000|2021-02-22 09:52:40|97.16|97.08|97.16|97.08|97.16|97.1|97.16|97.08|5134
1613987570000|2021-02-22 09:52:50||97.1||97.08||97.1||97.08|0
1613987580000|2021-02-22 09:53:00|97.14|97.1|97.16|97.1|97.16|97.1|97.14|97.08|4131
1613987590000|2021-02-22 09:53:10|97.2|97.12|97.24|97.2|97.24|97.2|97.2|97.12|15674
1613987600000|2021-02-22 09:53:20|97.28||97.28||97.28||97.28||4989
1613987610000|2021-02-22 09:53:30|97.26||97.26||97.26||97.26||0
1613987620000|2021-02-22 09:53:40|97.28|97.22|97.3|97.22|97.3|97.22|97.28|97.22|928
1613987630000|2021-02-22 09:53:50|97.28|97.2|97.32|97.22|97.32|97.22|97.28|97.2|190
1613987640000|2021-02-22 09:54:00|97.34|97.24|97.36|97.3|97.38|97.3|97.34|97.24|6387
1613987650000|2021-02-22 09:54:10|97.38|97.28|97.42|97.36|97.42|97.36|97.38|97.28|1614
1613987660000|2021-02-22 09:54:20|97.44|97.38|97.42|97.34|97.44|97.38|97.42|97.34|3149
1613987670000|2021-02-22 09:54:30|97.4|97.32|97.38|97.3|97.4|97.32|97.36|97.24|9502
1613987680000|2021-02-22 09:54:40|97.4||97.4||97.4||97.4||3334
1613987690000|2021-02-22 09:54:50|97.42|97.32|97.44|97.34|97.44|97.34|97.4|97.32|6169
1613987720000|2021-02-22 09:55:20|97.42||97.42||97.42||97.42||114
1613987730000|2021-02-22 09:55:30|97.4||97.4||97.4||97.4||591
1613987740000|2021-02-22 09:55:40|97.38|97.32|97.38|97.28|97.4|97.32|97.34|97.26|6182
1613987750000|2021-02-22 09:55:50|97.36||97.36||97.36||97.36||0
1613987760000|2021-02-22 09:56:00|97.38|97.3|97.34|97.26|97.4|97.3|97.34|97.26|9753
1613987790000|2021-02-22 09:56:30|97.36|97.28|97.36|97.28|97.36|97.28|97.36|97.28|1034
1613987810000|2021-02-22 09:56:50|||||||||9909
1613987820000|2021-02-22 09:57:00|97.4|97.3|97.42|97.34|97.44|97.36|97.4|97.3|881
1613987830000|2021-02-22 09:57:10|97.4|97.3|97.34|97.28|97.4|97.3|97.34|97.28|3100
1613987850000|2021-02-22 09:57:30|97.32|97.26|97.32|97.24|97.32|97.26|97.32|97.24|4669
1613987860000|2021-02-22 09:57:40|||||||||690
1613987870000|2021-02-22 09:57:50|97.36|97.26|97.4|97.3|97.42|97.32|97.36|97.26|386
1613987880000|2021-02-22 09:58:00|97.38|97.32|97.4|97.32|97.4|97.34|97.38|97.32|210
1613987890000|2021-02-22 09:58:10||97.34||97.34||97.34||97.34|513
1613987910000|2021-02-22 09:58:30|97.42|97.36|97.42|97.36|97.44|97.36|97.42|97.36|2502
1613987920000|2021-02-22 09:58:40|97.44||97.42||97.44||97.42||5310
1613987930000|2021-02-22 09:58:50|97.44|97.38|97.52|97.44|97.56|97.46|97.44|97.38|83762
1613987940000|2021-02-22 09:59:00|97.54|97.46|97.52|97.44|97.54|97.46|97.52|97.44|323
1613987950000|2021-02-22 09:59:10|97.5|97.46|97.58|97.52|97.58|97.52|97.5|97.44|11203
1613987970000|2021-02-22 09:59:30|97.54|97.54|97.58|97.54|97.58|97.54|97.54|97.54|6
1613987980000|2021-02-22 09:59:40|97.64|97.56|97.68|97.56|97.7|97.56|97.64|97.56|4800
1613987990000|2021-02-22 09:59:50|97.62||97.66||97.68||97.62||82
1613988000000|2021-02-22 10:00:00|97.68|97.58|97.68|97.6|97.68|97.6|97.68|97.58|1379
1613988010000|2021-02-22 10:00:10|97.62|97.62|97.78|97.68|97.78|97.68|97.62|97.62|2063
1613988020000|2021-02-22 10:00:20|97.82|97.7|97.74|97.64|97.86|97.72|97.74|97.62|15323
1613988030000|2021-02-22 10:00:30|97.72|97.62|97.76|97.64|97.78|97.64|97.7|97.58|13218
1613988040000|2021-02-22 10:00:40|97.74|97.62|97.64|97.56|97.74|97.62|97.64|97.56|4429
1613988050000|2021-02-22 10:00:50|97.62|97.54|97.56|97.46|97.62|97.54|97.56|97.44|7941
1613988060000|2021-02-22 10:01:00|97.58|97.48|97.58|97.48|97.6|97.54|97.58|97.46|0
1613988080000|2021-02-22 10:01:20|97.56|97.46|97.54|97.44|97.56|97.46|97.54|97.42|2684
1613988090000|2021-02-22 10:01:30||97.42||97.42||97.42||97.4|0
1613988100000|2021-02-22 10:01:40||97.44||97.4||97.44||97.4|2515
1613988110000|2021-02-22 10:01:50|97.52|97.38|97.48|97.38|97.52|97.4|97.48|97.38|102
1613988120000|2021-02-22 10:02:00||97.4||97.4||97.4||97.38|62
1613988150000|2021-02-22 10:02:30|97.46|97.38|97.44|97.36|97.46|97.4|97.44|97.34|568
1613988160000|2021-02-22 10:02:40||97.34||97.34||97.34||97.34|2660
1613988170000|2021-02-22 10:02:50|97.46|97.32|97.44|97.36|97.46|97.36|97.44|97.32|850
1613988180000|2021-02-22 10:03:00|97.42|97.34|97.3|97.22|97.42|97.34|97.26|97.18|56234
1613988190000|2021-02-22 10:03:10||97.24||97.24||97.24||97.24|512
1613988200000|2021-02-22 10:03:20|97.28|97.22|97.28|97.2|97.28|97.22|97.28|97.2|7
1613988220000|2021-02-22 10:03:40|97.3|97.18|97.3|97.2|97.3|97.2|97.3|97.16|0
1613988230000|2021-02-22 10:03:50|97.26|97.18|97.32|97.24|97.36|97.24|97.26|97.18|3464
1613988240000|2021-02-22 10:04:00|97.36|97.26|97.36|97.3|97.42|97.32|97.32|97.26|21735
1613988250000|2021-02-22 10:04:10|97.4|97.28|97.42|97.3|97.42|97.4|97.38|97.26|23032
1613988260000|2021-02-22 10:04:20|97.38||97.38||97.38||97.38||0
1613988280000|2021-02-22 10:04:40||97.32||97.32||97.32||97.32|0
1613988290000|2021-02-22 10:04:50|97.44|97.34|97.44|97.38|97.44|97.38|97.44|97.34|6375
1613988300000|2021-02-22 10:05:00|||||||||1012
1613988310000|2021-02-22 10:05:10|||||||||4250
1613988330000|2021-02-22 10:05:30|97.42|97.34|97.42|97.32|97.42|97.34|97.42|97.32|3397
1613988340000|2021-02-22 10:05:40|97.38|97.3|97.28|97.18|97.38|97.3|97.28|97.18|20729
1613988350000|2021-02-22 10:05:50|97.3|97.2|97.42|97.32|97.44|97.34|97.22|97.16|24816
1613988360000|2021-02-22 10:06:00||97.3||97.32||97.32||97.28|0
1613988370000|2021-02-22 10:06:10||97.3||97.3||97.3||97.28|0
1613988380000|2021-02-22 10:06:20||97.28||97.28||97.28||97.28|0
1613988390000|2021-02-22 10:06:30|97.4|97.26|97.38|97.28|97.4|97.28|97.36|97.26|720
1613988400000|2021-02-22 10:06:40|97.36||97.36||97.36||97.36||194
1613988410000|2021-02-22 10:06:50|97.34|97.3|97.34|97.26|97.34|97.3|97.34|97.26|2132
1613988420000|2021-02-22 10:07:00|97.32|97.24|97.3|97.2|97.32|97.24|97.3|97.2|175
1613988430000|2021-02-22 10:07:10|97.32|97.22|97.34|97.22|97.36|97.24|97.32|97.2|3709
1613988440000|2021-02-22 10:07:20|97.36|97.24|97.36|97.28|97.36|97.28|97.3|97.22|3058
1613988450000|2021-02-22 10:07:30|||||||||5083
1613988460000|2021-02-22 10:07:40|97.34|97.26|97.34|97.24|97.34|97.26|97.34|97.24|2
1613988470000|2021-02-22 10:07:50|97.32|97.22|97.32|97.24|97.32|97.24|97.32|97.22|12264
1613988480000|2021-02-22 10:08:00|97.3|97.22|97.26|97.16|97.3|97.22|97.26|97.16|496
1613988490000|2021-02-22 10:08:10||97.18||97.16||97.18||97.16|10456
1613988500000|2021-02-22 10:08:20|||||||||104
1613988510000|2021-02-22 10:08:30|||||||||3063
1613988520000|2021-02-22 10:08:40|||||||||10859
1613988530000|2021-02-22 10:08:50|97.24|97.18|97.24|97.18|97.24|97.18|97.24|97.16|736
1613988540000|2021-02-22 10:09:00||97.16||97.16||97.16||97.16|0
1613988550000|2021-02-22 10:09:10||97.18||97.2||97.2||97.16|0
1613988570000|2021-02-22 10:09:30|97.26||97.26||97.26||97.26||29408
1613988580000|2021-02-22 10:09:40|97.24||97.24||97.24||97.24||880
1613988590000|2021-02-22 10:09:50||97.18||97.18||97.18||97.16|0
1613988600000|2021-02-22 10:10:00|||||||||499
1613988620000|2021-02-22 10:10:20|||||||||6250
1613988640000|2021-02-22 10:10:40|||||||||10232
1613988650000|2021-02-22 10:10:50|97.26||97.28||97.3||97.26||4092
1613988660000|2021-02-22 10:11:00|97.26|97.2|97.34|97.26|97.38|97.3|97.24|97.2|5948
1613988700000|2021-02-22 10:11:40|||||||||9079
1613988710000|2021-02-22 10:11:50|||||||||1
1613988720000|2021-02-22 10:12:00|||||||||5097
1613988750000|2021-02-22 10:12:30|97.32|97.24|97.28|97.18|97.32|97.24|97.26|97.16|15908
1613988760000|2021-02-22 10:12:40|97.3|97.2|97.28|97.2|97.32|97.22|97.26|97.18|100
1613988770000|2021-02-22 10:12:50|97.3|97.18|97.28|97.18|97.3|97.18|97.28|97.18|78
1613988780000|2021-02-22 10:13:00|||||||||2058
1613988790000|2021-02-22 10:13:10|97.26|97.2|97.26|97.2|97.26|97.2|97.26|97.2|1022
1613988800000|2021-02-22 10:13:20|97.28||97.26||97.3||97.26||54
1613988810000|2021-02-22 10:13:30|97.3|97.26|97.28|97.2|97.3|97.26|97.28|97.2|10202
1613988820000|2021-02-22 10:13:40|97.26|97.18|97.26|97.18|97.26|97.18|97.26|97.18|20620
1613988830000|2021-02-22 10:13:50|97.24|97.16|97.22|97.14|97.24|97.18|97.18|97.08|33253
1613988840000|2021-02-22 10:14:00||97.16||97.18||97.18||97.16|4574
1613988850000|2021-02-22 10:14:10||97.16||97.16||97.16||97.16|0
1613988870000|2021-02-22 10:14:30|97.2||97.2||97.2||97.2||4091
1613988880000|2021-02-22 10:14:40|97.22|97.18|97.24|97.18|97.24|97.2|97.22|97.18|10092
1613988890000|2021-02-22 10:14:50|||||||||5113
1613988900000|2021-02-22 10:15:00|97.22|97.16|97.2|97.14|97.22|97.16|97.18|97.14|1828
1613988910000|2021-02-22 10:15:10|97.18|97.12|97.18|97.12|97.18|97.12|97.18|97.12|13244
1613988940000|2021-02-22 10:15:40|97.22|97.14|97.2|97.12|97.22|97.16|97.2|97.1|3688
1613988950000|2021-02-22 10:15:50|||||||||11581
1613988960000|2021-02-22 10:16:00|97.18|97.1|97.18|97.08|97.18|97.1|97.18|97.06|4324
1613988970000|2021-02-22 10:16:10|97.2|97.1|97.2|97.12|97.2|97.12|97.2|97.1|2347
1613988980000|2021-02-22 10:16:20|97.18|97.1|97.18|97.08|97.18|97.1|97.18|97.08|32739
1613988990000|2021-02-22 10:16:30|||||||||800
1613989010000|2021-02-22 10:16:50|97.16||97.14||97.16||97.14||12
1613989020000|2021-02-22 10:17:00|97.12||97.12||97.12||97.12||143
1613989030000|2021-02-22 10:17:10|||||||||1000
1613989040000|2021-02-22 10:17:20|97.1|97.04|97.1|97.04|97.1|97.04|97.1|97.04|2890
1613989050000|2021-02-22 10:17:30|||||||||73
1613989060000|2021-02-22 10:17:40|97.08|97.02|97.06|97|97.08|97.02|97.06|97|4102
1613989070000|2021-02-22 10:17:50|97.08|97.02|97.1|97|97.1|97.02|97.08|97|71
1613989080000|2021-02-22 10:18:00|97.06|97.02|97.06|97.02|97.06|97.02|97.06|97.02|10
1613989090000|2021-02-22 10:18:10|97.08|97|97.08|97|97.1|97.02|97.06|97|9200
1613989100000|2021-02-22 10:18:20|97.06||97.06||97.06||97.06||0
1613989110000|2021-02-22 10:18:30|97.04|97.02|97.06|97.02|97.06|97.02|97.04|97.02|186
1613989120000|2021-02-22 10:18:40|97.1||97.1||97.12||97.1||798
1613989140000|2021-02-22 10:19:00|97.06||97.06||97.06||97.06||171
1613989180000|2021-02-22 10:19:40|97.1||97.1||97.1||97.1||1054
1613989190000|2021-02-22 10:19:50|||||||||286
1613989200000|2021-02-22 10:20:00|97.08|97.04|97.06|97.04|97.08|97.04|97.06|97.04|152
1613989210000|2021-02-22 10:20:10||97.02||97.02||97.02||97.02|0
1613989250000|2021-02-22 10:20:50|||||||||8653
1613989260000|2021-02-22 10:21:00|97.08|97.04|97.14|97.04|97.2|97.14|97.08|97.04|35498
1613989280000|2021-02-22 10:21:20|97.1|97.06|97.06|97|97.1|97.06|97.06|97|1287
1613989290000|2021-02-22 10:21:30|97.08|97.02|97.04|97|97.08|97.02|97.04|97|0
1613989300000|2021-02-22 10:21:40|97.08||97.08||97.08||97.06||2773
1613989310000|2021-02-22 10:21:50|97.04|97.02|97.08|97.02|97.08|97.02|97.04|97.02|5021
1613989320000|2021-02-22 10:22:00|97.12|97.04|97.12|97.02|97.14|97.06|97.06|97.02|34582
1613989330000|2021-02-22 10:22:10||97.04||97.02||97.04||97.02|20
1613989340000|2021-02-22 10:22:20|97.1|97.04|97.04|97|97.1|97.04|97.02|97|751
1613989350000|2021-02-22 10:22:30|||||||||1553
1613989360000|2021-02-22 10:22:40|97.08|96.98|97.02|96.94|97.08|96.98|97.02|96.94|6386
1613989370000|2021-02-22 10:22:50|97||96.98||97||96.98||5208
1613989380000|2021-02-22 10:23:00|97|96.96|96.98|96.94|97.04|96.96|96.98|96.94|20009
1613989390000|2021-02-22 10:23:10|97.02||96.98||97.02||96.98||0
1613989410000|2021-02-22 10:23:30|97|96.96|97|96.92|97.04|96.96|97|96.92|443
1613989430000|2021-02-22 10:23:50|96.98|96.94|96.98|96.92|97|96.94|96.98|96.9|3093
1613989440000|2021-02-22 10:24:00|97|96.9|97|96.96|97|96.96|97|96.9|1458
1613989450000|2021-02-22 10:24:10|97.04||97.04||97.06||97.04||1077
1613989460000|2021-02-22 10:24:20||96.98||96.96||96.98||96.96|402
1613989470000|2021-02-22 10:24:30|||||||||11411
1613989480000|2021-02-22 10:24:40|97.02|96.98|97.02|96.96|97.02|96.98|97.02|96.96|3501
1613989490000|2021-02-22 10:24:50||96.98||96.96||96.98||96.96|10
1613989500000|2021-02-22 10:25:00|97.06|97|97.08|97|97.1|97.04|97.02|97|5015
1613989510000|2021-02-22 10:25:10|97.1|97.02|97.1|97.02|97.1|97.02|97.1|97.02|0
1613989520000|2021-02-22 10:25:20||97.04||97.04||97.04||97.02|15
1613989540000|2021-02-22 10:25:40||97.06||97.06||97.06||97.06|1218
1613989550000|2021-02-22 10:25:50|97.12|97.08|97.18|97.12|97.18|97.12|97.12|97.06|1022
1613989560000|2021-02-22 10:26:00|97.2|97.14|97.2|97.14|97.2|97.14|97.2|97.12|330
1613989570000|2021-02-22 10:26:10|||||||||2037
1613989580000|2021-02-22 10:26:20|97.22|97.16|97.24|97.18|97.28|97.22|97.22|97.16|20187
1613989590000|2021-02-22 10:26:30|97.26|97.2|97.26|97.18|97.26|97.2|97.24|97.16|4600
1613989600000|2021-02-22 10:26:40|97.24||97.24||97.24||97.24||300
1613989630000|2021-02-22 10:27:10||97.2||97.2||97.2||97.2|102
1613989640000|2021-02-22 10:27:20|97.26|97.22|97.3|97.22|97.32|97.22|97.26|97.22|4185
1613989650000|2021-02-22 10:27:30|97.32||97.3||97.32||97.3||15
1613989660000|2021-02-22 10:27:40|97.28|97.2|97.2|97.16|97.28|97.2|97.2|97.16|2632
1613989690000|2021-02-22 10:28:10|97.18|97.12|97.18|97.12|97.2|97.12|97.18|97.12|27224
1613989700000|2021-02-22 10:28:20|97.2|97.14|97.2|97.14|97.2|97.14|97.2|97.14|0
1613989710000|2021-02-22 10:28:30||97.12||97.14||97.14||97.12|9365
1613989720000|2021-02-22 10:28:40|97.22|97.16|97.22|97.16|97.26|97.18|97.22|97.16|2869
1613989730000|2021-02-22 10:28:50||97.14||97.14||97.16||97.14|2056
1613989740000|2021-02-22 10:29:00|97.2|97.12|97.2|97.14|97.22|97.14|97.2|97.12|184669
1613989750000|2021-02-22 10:29:10|97.16|97.16|97.34|97.26|97.34|97.26|97.16|97.14|12202
1613989760000|2021-02-22 10:29:20|97.32||97.32||97.32||97.32||4101
1613989770000|2021-02-22 10:29:30|97.3|97.24|97.32|97.24|97.32|97.24|97.3|97.24|711
1613989810000|2021-02-22 10:30:10||97.26||97.26||97.26||97.26|1906
1613989820000|2021-02-22 10:30:20|97.34|97.34|97.38|97.34|97.42|97.34|97.34|97.28|5465
1613989830000|2021-02-22 10:30:30|97.36|97.3|97.34|97.26|97.36|97.3|97.32|97.24|14100
1613989840000|2021-02-22 10:30:40|97.36|97.4|97.42|97.32|97.44|97.4|97.36|97.28|88055
1613989850000|2021-02-22 10:30:50|||||||||45976
1613989860000|2021-02-22 10:31:00|97.44|97.34|97.52|97.42|97.54|97.42|97.44|97.34|12297
1613989870000|2021-02-22 10:31:10|97.5|97.4|97.46|97.4|97.5|97.4|97.46|97.4|600
1613989880000|2021-02-22 10:31:20||97.42||97.42||97.42||97.42|10
1613989890000|2021-02-22 10:31:30|97.48|97.44|97.54|97.46|97.54|97.46|97.48|97.44|986
1613989910000|2021-02-22 10:31:50|||||||||500
1613989930000|2021-02-22 10:32:10|97.52|97.5|97.48|97.4|97.52|97.5|97.48|97.4|25944
1613989940000|2021-02-22 10:32:20|97.5|97.42|97.54|97.48|97.54|97.48|97.48|97.42|9306
1613989960000|2021-02-22 10:32:40|||||||||1673
1613989970000|2021-02-22 10:32:50|97.58|97.5|97.58|97.54|97.58|97.54|97.58|97.5|2176
1613989980000|2021-02-22 10:33:00|97.56|97.5|97.62|97.56|97.64|97.62|97.56|97.48|48501
1613989990000|2021-02-22 10:33:10||97.58||97.58||97.58||97.58|0
1613990000000|2021-02-22 10:33:20||97.56||97.56||97.56||97.56|16
1613990010000|2021-02-22 10:33:30||97.58||97.58||97.58||97.58|0
1613990020000|2021-02-22 10:33:40|97.6|97.56|97.54|97.46|97.6|97.58|97.54|97.46|33705
1613990030000|2021-02-22 10:33:50|97.52||97.52||97.52||97.52||292
1613990040000|2021-02-22 10:34:00|97.56|97.48|97.58|97.5|97.62|97.52|97.56|97.46|3208
1613990050000|2021-02-22 10:34:10|97.6||97.6||97.6||97.6||399
1613990060000|2021-02-22 10:34:20|97.58|97.48|97.58|97.5|97.58|97.5|97.54|97.46|15681
1613990070000|2021-02-22 10:34:30|97.56|97.48|97.56|97.46|97.58|97.48|97.54|97.44|175
1613990080000|2021-02-22 10:34:40|97.54|97.48|97.56|97.48|97.56|97.48|97.54|97.48|0
1613990090000|2021-02-22 10:34:50|97.54|97.46|97.54|97.46|97.54|97.46|97.54|97.46|90
1613990100000|2021-02-22 10:35:00|97.56|97.48|97.56|97.48|97.56|97.48|97.54|97.46|2986
1613990110000|2021-02-22 10:35:10|97.54|97.46|97.54|97.46|97.56|97.48|97.54|97.46|395
1613990120000|2021-02-22 10:35:20|97.56|97.48|97.54|97.46|97.56|97.48|97.54|97.46|4100
1613990130000|2021-02-22 10:35:30||97.44||97.44||97.46||97.44|4370
1613990140000|2021-02-22 10:35:40|97.52|97.46|97.5|97.44|97.52|97.46|97.5|97.44|2614
1613990150000|2021-02-22 10:35:50|97.48|97.42|97.46|97.4|97.5|97.42|97.46|97.38|6064
1613990160000|2021-02-22 10:36:00|97.44|97.38|97.46|97.38|97.46|97.38|97.44|97.38|7472
1613990170000|2021-02-22 10:36:10|97.44|97.4|97.46|97.4|97.46|97.4|97.44|97.4|2500
1613990180000|2021-02-22 10:36:20|||||||||693
1613990190000|2021-02-22 10:36:30|||||||||3318
1613990200000|2021-02-22 10:36:40|||||||||150
1613990230000|2021-02-22 10:37:10|97.5|97.42|97.46|97.44|97.5|97.44|97.46|97.42|6987
1613990240000|2021-02-22 10:37:20|97.5|97.46|97.58|97.52|97.58|97.52|97.5|97.46|16494
1613990250000|2021-02-22 10:37:30|97.6|97.54|97.66|97.58|97.7|97.6|97.6|97.54|22813
1613990270000|2021-02-22 10:37:50|97.68|97.6|97.68|97.6|97.68|97.6|97.68|97.6|95962
1613990280000|2021-02-22 10:38:00|97.66|97.58|97.78|97.7|97.78|97.7|97.66|97.58|12598
1613990290000|2021-02-22 10:38:10|97.76|97.68|97.72|97.64|97.76|97.68|97.72|97.64|2315
1613990310000|2021-02-22 10:38:30|97.7|97.66|97.72|97.66|97.78|97.66|97.7|97.64|0
1613990320000|2021-02-22 10:38:40|97.74|97.64|97.7|97.64|97.76|97.64|97.7|97.64|2800
1613990340000|2021-02-22 10:39:00|97.68|97.62|97.66|97.6|97.68|97.62|97.66|97.6|9465
1613990350000|2021-02-22 10:39:10||97.62||97.62||97.62||97.62|0
1613990370000|2021-02-22 10:39:30|97.7|97.64|97.76|97.64|97.78|97.66|97.7|97.62|6175
1613990380000|2021-02-22 10:39:40|97.68|97.66|97.74|97.64|97.76|97.68|97.68|97.62|60229
1613990390000|2021-02-22 10:39:50|97.76|97.66|97.76|97.7|97.78|97.7|97.76|97.66|38
1613990420000|2021-02-22 10:40:20|97.74|97.72|97.78|97.72|97.78|97.74|97.74|97.7|4273
1613990430000|2021-02-22 10:40:30|97.82|97.74|97.84|97.76|97.84|97.76|97.8|97.74|3919
1613990440000|2021-02-22 10:40:40|97.82||97.82||97.82||97.82||676
1613990450000|2021-02-22 10:40:50|97.84|97.78|97.82|97.76|97.84|97.78|97.82|97.76|2933
1613990460000|2021-02-22 10:41:00|97.8|97.74|97.78|97.72|97.8|97.74|97.78|97.68|9272
1613990510000|2021-02-22 10:41:50|97.8|97.74|97.76|97.68|97.82|97.74|97.76|97.66|3662
1613990520000|2021-02-22 10:42:00|97.74|97.7|97.74|97.7|97.74|97.7|97.74|97.7|0
1613990530000|2021-02-22 10:42:10|97.78|97.72|97.76|97.7|97.78|97.72|97.74|97.68|480
1613990550000|2021-02-22 10:42:30|97.74|97.68|97.7|97.62|97.74|97.7|97.7|97.6|15264
1613990560000|2021-02-22 10:42:40|97.74|97.64|97.76|97.68|97.76|97.7|97.74|97.64|1901
1613990570000|2021-02-22 10:42:50|97.74|97.66|97.74|97.66|97.74|97.66|97.74|97.64|0
1613990590000|2021-02-22 10:43:10|||||||||1771
1613990620000|2021-02-22 10:43:40|97.72||97.72||97.72||97.72||2643
1613990640000|2021-02-22 10:44:00|||||||||5081
1613990650000|2021-02-22 10:44:10|97.74|97.68|97.72|97.66|97.74|97.68|97.72|97.66|85
1613990660000|2021-02-22 10:44:20|||||||||2028
1613990670000|2021-02-22 10:44:30|97.74|97.68|97.72|97.66|97.74|97.7|97.72|97.66|1413
1613990680000|2021-02-22 10:44:40|||||||||15754
1613990690000|2021-02-22 10:44:50|97.76|97.68|97.76|97.7|97.76|97.72|97.76|97.68|10734
1613990700000|2021-02-22 10:45:00||97.72||97.72||97.72||97.72|500
1613990710000|2021-02-22 10:45:10|||||||||1012
1613990720000|2021-02-22 10:45:20|97.74|97.7|97.74|97.7|97.76|97.7|97.74|97.7|19634
1613990730000|2021-02-22 10:45:30|97.76||97.76||97.76||97.76||61
1613990750000|2021-02-22 10:45:50|97.74|97.72|97.74|97.7|97.74|97.72|97.74|97.7|2500
1613990760000|2021-02-22 10:46:00|97.72|97.68|97.6|97.52|97.72|97.68|97.6|97.52|9212
1613990770000|2021-02-22 10:46:10|97.62|97.54|97.62|97.52|97.64|97.58|97.62|97.52|11564
1613990780000|2021-02-22 10:46:20||97.54||97.52||97.54||97.52|105
1613990790000|2021-02-22 10:46:30|97.58|97.5|97.56|97.5|97.58|97.5|97.56|97.5|249
1613990800000|2021-02-22 10:46:40|||||||||69814
1613990810000|2021-02-22 10:46:50|97.58|97.52|97.62|97.52|97.62|97.56|97.58|97.5|3417
1613990820000|2021-02-22 10:47:00|97.64|97.54|97.62|97.56|97.64|97.56|97.62|97.54|482
1613990830000|2021-02-22 10:47:10|97.64|97.58|97.68|97.6|97.68|97.6|97.64|97.58|17
1613990860000|2021-02-22 10:47:40||97.62||97.62||97.62||97.62|0
1613990870000|2021-02-22 10:47:50|97.66|97.6|97.68|97.58|97.68|97.62|97.64|97.56|9626
1613990880000|2021-02-22 10:48:00|97.66||97.66||97.66||97.66||13
1613990890000|2021-02-22 10:48:10|97.68|97.6|97.66|97.6|97.7|97.62|97.66|97.58|5082
1613990900000|2021-02-22 10:48:20|97.68||97.66||97.68||97.66||0
1613990910000|2021-02-22 10:48:30|||||||||1915
1613990920000|2021-02-22 10:48:40||97.58||97.6||97.6||97.58|12233
1613990930000|2021-02-22 10:48:50|||||||||24445
1613990950000|2021-02-22 10:49:10|97.64|97.58|97.64|97.56|97.64|97.58|97.64|97.54|626
1613990960000|2021-02-22 10:49:20|||||||||24386
1613990990000|2021-02-22 10:49:50||97.58||97.58||97.58||97.58|55
1613991000000|2021-02-22 10:50:00||97.6||97.58||97.6||97.56|0
1613991010000|2021-02-22 10:50:10||97.56||97.56||97.58||97.56|0
1613991020000|2021-02-22 10:50:20||97.58||97.58||97.58||97.58|86
1613991040000|2021-02-22 10:50:40|97.62|97.56|97.62|97.56|97.64|97.56|97.6|97.56|4381
1613991050000|2021-02-22 10:50:50|97.6|97.54|97.56|97.5|97.6|97.54|97.56|97.5|2053
1613991070000|2021-02-22 10:51:10|97.58|97.52|97.6|97.54|97.6|97.54|97.54|97.52|588
1613991080000|2021-02-22 10:51:20|97.58|97.5|97.56|97.5|97.58|97.5|97.56|97.5|0
1613991090000|2021-02-22 10:51:30|97.58|97.52|97.56|97.54|97.62|97.54|97.56|97.52|1978
1613991100000|2021-02-22 10:51:40|97.6|97.56|97.62|97.56|97.62|97.56|97.6|97.56|7082
1613991110000|2021-02-22 10:51:50|97.64|97.58|97.68|97.6|97.72|97.62|97.64|97.58|2834
1613991120000|2021-02-22 10:52:00|97.66|97.58|97.66|97.58|97.66|97.58|97.66|97.56|100
1613991160000|2021-02-22 10:52:40|97.64|97.56|97.64|97.56|97.64|97.56|97.64|97.54|66
1613991190000|2021-02-22 10:53:10|97.66|97.58|97.66|97.6|97.66|97.6|97.66|97.58|235
1613991200000|2021-02-22 10:53:20||97.62||97.62||97.62||97.62|100000
1613991210000|2021-02-22 10:53:30|||||||||2000
1613991230000|2021-02-22 10:53:50||97.64||97.64||97.64||97.64|1849
1613991240000|2021-02-22 10:54:00|97.64|97.62|97.62|97.56|97.66|97.62|97.62|97.54|10778
1613991250000|2021-02-22 10:54:10|97.6|97.54|97.56|97.5|97.62|97.54|97.56|97.5|0
1613991260000|2021-02-22 10:54:20|97.6|97.52|97.54|97.5|97.6|97.52|97.54|97.5|0
1613991270000|2021-02-22 10:54:30|97.56|97.48|97.48|97.44|97.56|97.48|97.48|97.44|4846
1613991280000|2021-02-22 10:54:40|97.46|97.42|97.46|97.4|97.5|97.46|97.46|97.4|13301
1613991290000|2021-02-22 10:54:50||97.38||97.38||97.38||97.38|0
1613991300000|2021-02-22 10:55:00|97.48|97.4|97.46|97.38|97.5|97.42|97.46|97.38|6105
1613991310000|2021-02-22 10:55:10|97.44|97.4|97.4|97.36|97.44|97.4|97.4|97.36|9651
1613991330000|2021-02-22 10:55:30|97.38|97.34|97.36|97.3|97.38|97.34|97.34|97.3|12087
1613991350000|2021-02-22 10:55:50|97.32|97.32|97.38|97.3|97.4|97.32|97.32|97.3|3558
1613991360000|2021-02-22 10:56:00||97.32||97.32||97.32||97.32|6000
1613991370000|2021-02-22 10:56:10|97.36|97.3|97.36|97.3|97.36|97.32|97.36|97.3|8245
1613991380000|2021-02-22 10:56:20||97.32||97.32||97.32||97.32|0
1613991390000|2021-02-22 10:56:30|97.38|97.34|97.44|97.34|97.44|97.34|97.38|97.34|2490
1613991400000|2021-02-22 10:56:40|97.42||97.42||97.42||97.42||0
1613991410000|2021-02-22 10:56:50|97.4|97.32|97.4|97.32|97.4|97.32|97.4|97.32|0
1613991420000|2021-02-22 10:57:00||97.34||97.34||97.34||97.34|5
1613991430000|2021-02-22 10:57:10||97.32||97.32||97.32||97.32|0
1613991440000|2021-02-22 10:57:20||97.34||97.32||97.34||97.32|413
1613991450000|2021-02-22 10:57:30|97.38|97.34|97.38|97.32|97.38|97.34|97.38|97.32|30
1613991460000|2021-02-22 10:57:40|97.4|97.34|97.38|97.32|97.42|97.34|97.38|97.32|203
1613991470000|2021-02-22 10:57:50|||||||||154
1613991490000|2021-02-22 10:58:10|||||||||11282
1613991500000|2021-02-22 10:58:20|97.36|97.3|97.36|97.3|97.38|97.3|97.34|97.3|3915
1613991510000|2021-02-22 10:58:30|97.38|97.32|97.36|97.3|97.4|97.36|97.34|97.3|20016
1613991520000|2021-02-22 10:58:40|97.38|97.32|97.38|97.3|97.4|97.32|97.32|97.3|4957
1613991530000|2021-02-22 10:58:50|97.4|97.32|97.4|97.32|97.4|97.32|97.4|97.32|0
1613991560000|2021-02-22 10:59:20|97.36||97.36||97.36||97.36||5235
1613991570000|2021-02-22 10:59:30|97.4|97.34|97.44|97.36|97.44|97.36|97.4|97.34|1976
1613991590000|2021-02-22 10:59:50|||||||||1040
1613991610000|2021-02-22 11:00:10|97.46|97.38|97.48|97.4|97.48|97.4|97.46|97.38|0
1613991660000|2021-02-22 11:01:00|97.5|97.42|97.68|97.6|97.72|97.62|97.48|97.42|52317
1613991670000|2021-02-22 11:01:10||97.64||97.64||97.64||97.64|7147
1613991680000|2021-02-22 11:01:20|97.66|97.6|97.68|97.6|97.68|97.6|97.66|97.58|1589
1613991690000|2021-02-22 11:01:30|97.66|97.58|97.68|97.6|97.68|97.6|97.66|97.58|0
1613991700000|2021-02-22 11:01:40|||||||||42009
1613991710000|2021-02-22 11:01:50||97.66||97.66||97.66||97.66|395
1613991730000|2021-02-22 11:02:10|97.72|97.68|97.76|97.66|97.78|97.68|97.72|97.66|249
1613991740000|2021-02-22 11:02:20|97.78|97.68|97.78|97.68|97.8|97.68|97.78|97.68|2341
1613991770000|2021-02-22 11:02:50|||||||||10740
1613991780000|2021-02-22 11:03:00|97.8|97.7|97.8|97.76|97.8|97.76|97.8|97.7|2220
1613991790000|2021-02-22 11:03:10|97.84|97.78|97.84|97.78|97.84|97.78|97.84|97.78|16552
1613991800000|2021-02-22 11:03:20|97.86|97.8|97.92|97.82|97.94|97.82|97.86|97.8|8746
1613991810000|2021-02-22 11:03:30|97.9|97.8|97.86|97.78|97.9|97.8|97.84|97.76|1708
1613991820000|2021-02-22 11:03:40|97.84|97.76|97.86|97.78|97.88|97.78|97.84|97.76|30522
1613991830000|2021-02-22 11:03:50|97.84|97.76|97.86|97.76|97.88|97.78|97.84|97.76|146
1613991840000|2021-02-22 11:04:00|97.84|97.78|97.84|97.76|97.84|97.78|97.84|97.76|3438
1613991850000|2021-02-22 11:04:10||97.78||97.78||97.78||97.78|1278
1613991880000|2021-02-22 11:04:40|97.88|97.8|97.88|97.8|97.88|97.8|97.88|97.8|1583
1613991890000|2021-02-22 11:04:50|97.9|97.82|97.96|97.88|97.96|97.88|97.9|97.82|5395
1613991900000|2021-02-22 11:05:00|97.98||97.98||97.98||97.98||87
1613991910000|2021-02-22 11:05:10|97.96||97.96||97.96||97.96||43
1613991920000|2021-02-22 11:05:20|97.98||97.98||97.98||97.98||0
1613991930000|2021-02-22 11:05:30|||||||||5065
1613991950000|2021-02-22 11:05:50||97.9||97.92||97.92||97.9|500
1613991960000|2021-02-22 11:06:00|97.96|97.94|98|97.96|98|97.96|97.96|97.94|4236
1613991970000|2021-02-22 11:06:10|98.04|97.98|98.08|98|98.08|98|98.04|97.98|1722
1613991980000|2021-02-22 11:06:20|98.1|97.98|98.04|97.96|98.1|97.98|98.04|97.96|8901
1613991990000|2021-02-22 11:06:30|98.06|97.98|98.08|97.98|98.08|97.98|98.06|97.98|50
1613992000000|2021-02-22 11:06:40|98.06||98.06||98.06||98.06||30566
1613992020000|2021-02-22 11:07:00|98.1|98|98.06|97.98|98.1|98|98.06|97.98|14687
1613992030000|2021-02-22 11:07:10|98.04||98.04||98.06||98.04||6064
1613992040000|2021-02-22 11:07:20|98.06||98.04||98.06||98.04||10
1613992050000|2021-02-22 11:07:30|98.02|97.96|98|97.92|98.02|97.96|98|97.9|12436
1613992060000|2021-02-22 11:07:40|97.98|97.9|97.96|97.88|97.98|97.9|97.96|97.88|166
1613992080000|2021-02-22 11:08:00|97.94|97.86|97.88|97.78|97.94|97.86|97.88|97.78|7349
1613992090000|2021-02-22 11:08:10|||||||||10010
1613992100000|2021-02-22 11:08:20|97.86|97.76|97.84|97.76|97.86|97.76|97.84|97.76|52
1613992110000|2021-02-22 11:08:30|97.86|97.74|97.86|97.76|97.88|97.78|97.86|97.74|1306
1613992120000|2021-02-22 11:08:40|97.88|97.86|97.82|97.74|97.88|97.86|97.82|97.72|23000
1613992130000|2021-02-22 11:08:50|97.84||97.8||97.84||97.8||0
1613992140000|2021-02-22 11:09:00|97.84|97.76|97.96|97.9|97.96|97.9|97.8|97.76|49778
1613992150000|2021-02-22 11:09:10|97.98|97.88|98|97.88|98.02|97.94|97.94|97.86|2
1613992160000|2021-02-22 11:09:20||97.9||97.9||97.9||97.9|0
1613992180000|2021-02-22 11:09:40|97.96|97.92|98.04|97.94|98.04|97.94|97.96|97.92|728
1613992190000|2021-02-22 11:09:50|98.02|97.96|98.08|97.98|98.1|97.98|98.02|97.96|317
1613992200000|2021-02-22 11:10:00|98.1|97.96|98.04|97.94|98.1|97.96|98.04|97.94|7948
1613992210000|2021-02-22 11:10:10|98.02|97.92|97.9|97.82|98.02|97.92|97.9|97.82|26229
1613992220000|2021-02-22 11:10:20|97.88|97.8|97.84|97.76|97.88|97.8|97.84|97.76|20
1613992230000|2021-02-22 11:10:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3333
1613992240000|2021-02-22 11:10:40|97.8|97.72|97.76|97.72|97.8|97.72|97.76|97.72|154
1613992250000|2021-02-22 11:10:50|97.74|97.7|97.72|97.68|97.74|97.7|97.72|97.68|3257
1613992260000|2021-02-22 11:11:00||97.66||97.66||97.66||97.66|0
1613992270000|2021-02-22 11:11:10|97.7||97.7||97.7||97.7||15
1613992300000|2021-02-22 11:11:40|97.72|97.68|97.84|97.74|97.86|97.74|97.72|97.68|11096
1613992320000|2021-02-22 11:12:00|||||||||1022
1613992330000|2021-02-22 11:12:10|97.86|97.76|97.88|97.78|97.88|97.78|97.84|97.76|82
1613992340000|2021-02-22 11:12:20|97.86||97.88||97.88||97.86||3596
1613992360000|2021-02-22 11:12:40|97.86|97.76|97.88|97.76|97.88|97.76|97.84|97.74|1014
1613992370000|2021-02-22 11:12:50|||||||||3151
1613992380000|2021-02-22 11:13:00|97.86||97.86||97.86||97.86||1000
1613992390000|2021-02-22 11:13:10|97.84||97.84||97.84||97.82||0
1613992400000|2021-02-22 11:13:20|97.82|97.74|97.8|97.7|97.82|97.74|97.76|97.68|10747
1613992420000|2021-02-22 11:13:40|97.78|97.68|97.74|97.66|97.8|97.68|97.74|97.66|0
1613992430000|2021-02-22 11:13:50|97.76|97.68|97.82|97.74|97.82|97.76|97.76|97.68|456
1613992440000|2021-02-22 11:14:00|||||||||5000
1613992450000|2021-02-22 11:14:10|97.84|97.82|97.82|97.74|97.84|97.82|97.82|97.72|12231
1613992460000|2021-02-22 11:14:20|97.8|97.72|97.78|97.7|97.8|97.72|97.78|97.7|2608
1613992470000|2021-02-22 11:14:30|97.76|97.68|97.78|97.68|97.8|97.68|97.76|97.68|13
1613992480000|2021-02-22 11:14:40|97.8|97.7|97.8|97.7|97.8|97.7|97.8|97.7|204
1613992490000|2021-02-22 11:14:50|||||||||250
1613992510000|2021-02-22 11:15:10|97.82|97.72|97.8|97.7|97.82|97.72|97.8|97.68|1906
1613992520000|2021-02-22 11:15:20|97.78|97.68|97.7|97.62|97.78|97.68|97.7|97.62|2573
1613992530000|2021-02-22 11:15:30|97.72|97.64|97.72|97.64|97.74|97.64|97.72|97.64|0
1613992540000|2021-02-22 11:15:40|97.7||97.74||97.74||97.7||6494
1613992550000|2021-02-22 11:15:50|||||||||1006
1613992580000|2021-02-22 11:16:20|97.72||97.72||97.72||97.72||374
1613992590000|2021-02-22 11:16:30|||||||||30000
1613992600000|2021-02-22 11:16:40|97.74||97.74||97.74||97.74||693
1613992610000|2021-02-22 11:16:50|97.7|97.66|97.8|97.72|97.84|97.76|97.7|97.66|11028
1613992620000|2021-02-22 11:17:00|||||||||89
1613992630000|2021-02-22 11:17:10|||||||||502
1613992660000|2021-02-22 11:17:40|97.78|97.76|97.88|97.78|97.9|97.78|97.74|97.68|27075
1613992670000|2021-02-22 11:17:50||97.8||97.82||97.82||97.8|3716
1613992710000|2021-02-22 11:18:30||97.84||97.84||97.84||97.84|909
1613992720000|2021-02-22 11:18:40|97.92|97.86|97.9|97.86|97.96|97.88|97.88|97.84|4820
1613992730000|2021-02-22 11:18:50|97.96|97.88|97.96|97.88|97.96|97.88|97.9|97.86|2074
1613992740000|2021-02-22 11:19:00|97.9|97.86|97.9|97.86|97.9|97.86|97.9|97.86|10
1613992750000|2021-02-22 11:19:10|97.94|97.88|97.96|97.88|97.96|97.88|97.94|97.88|6026
1613992770000|2021-02-22 11:19:30|97.94|97.86|97.92|97.84|97.94|97.86|97.9|97.82|3021
1613992780000|2021-02-22 11:19:40|97.94|97.86|97.96|97.88|97.96|97.88|97.92|97.86|2166
1613992790000|2021-02-22 11:19:50||97.9||97.9||97.9||97.88|1116
1613992800000|2021-02-22 11:20:00|97.94|97.88|97.92|97.84|97.94|97.88|97.9|97.82|15596
1613992810000|2021-02-22 11:20:10||97.86||97.84||97.86||97.84|39
1613992820000|2021-02-22 11:20:20||97.88||97.88||97.88||97.88|5
1613992830000|2021-02-22 11:20:30|97.96|97.9|97.96|97.88|97.96|97.9|97.96|97.88|2919
1613992840000|2021-02-22 11:20:40|97.94|97.9|97.96|97.88|97.96|97.9|97.94|97.88|10
1613992850000|2021-02-22 11:20:50|97.94|97.9|97.96|97.9|97.96|97.9|97.94|97.9|0
1613992860000|2021-02-22 11:21:00||97.88||97.88||97.88||97.88|9
1613992870000|2021-02-22 11:21:10|97.94||97.94||97.94||97.94||10122
1613992880000|2021-02-22 11:21:20|97.96|97.9|97.96|97.9|97.96|97.9|97.96|97.9|500
1613992890000|2021-02-22 11:21:30|||||||||1010
1613992910000|2021-02-22 11:21:50|||||||||144
1613992920000|2021-02-22 11:22:00|98|97.92|98|97.94|98|97.94|97.96|97.92|2258
1613992930000|2021-02-22 11:22:10|||||||||507
1613992940000|2021-02-22 11:22:20|||||||||1275
1613992960000|2021-02-22 11:22:40|||||||||500
1613992980000|2021-02-22 11:23:00|||||||||529
1613992990000|2021-02-22 11:23:10|||||||||3521
1613993050000|2021-02-22 11:24:10|||||||||1046
1613993080000|2021-02-22 11:24:40||97.98||97.98||97.98||97.98|5941
1613993090000|2021-02-22 11:24:50|||||||||507
1613993110000|2021-02-22 11:25:10|||||||||810
1613993140000|2021-02-22 11:25:40|||||||||1000
1613993160000|2021-02-22 11:26:00||97.94||97.96||97.96||97.94|4624
1613993170000|2021-02-22 11:26:10||97.94||97.94||97.94||97.92|500
1613993190000|2021-02-22 11:26:30|||||||||465
1613993200000|2021-02-22 11:26:40|||||||||3996
1613993210000|2021-02-22 11:26:50|97.98|97.92|98|97.94|98|97.94|97.96|97.92|6603
1613993230000|2021-02-22 11:27:10|98.04|97.96|98|97.96|98.06|98|97.98|97.94|3094
1613993240000|2021-02-22 11:27:20|97.98|97.92|97.94|97.9|97.98|97.92|97.94|97.9|2959
1613993250000|2021-02-22 11:27:30|97.96|97.92|97.94|97.9|97.96|97.92|97.92|97.9|471
1613993260000|2021-02-22 11:27:40|97.92|97.88|97.92|97.88|97.92|97.88|97.92|97.88|4162
1613993270000|2021-02-22 11:27:50|97.94|97.9|98.02|97.96|98.04|98|97.94|97.9|23454
1613993290000|2021-02-22 11:28:10|98.06|97.98|98.06|98|98.06|98.02|98.02|97.96|4832
1613993310000|2021-02-22 11:28:30|||||||||4094
1613993320000|2021-02-22 11:28:40|98.04||98.06||98.06||98.04||735
1613993330000|2021-02-22 11:28:50|98.04||98.06||98.06||98.04||1470
1613993340000|2021-02-22 11:29:00|98.1|98.02|98.14|98.08|98.16|98.1|98.1|98.02|24419
1613993350000|2021-02-22 11:29:10|98.12||98.14||98.14||98.12||2
1613993360000|2021-02-22 11:29:20|98.12|98.06|98.08|98|98.12|98.06|98.04|98|6920
1613993370000|2021-02-22 11:29:30|98.1|98.02|98.02|98|98.1|98.02|98.02|98|1107
1613993380000|2021-02-22 11:29:40|98.04|98.02|98.04|98|98.04|98.02|98.04|98|4212
1613993400000|2021-02-22 11:30:00|98.08|98.02|98.1|98.04|98.12|98.06|98.08|98.02|3231
1613993420000|2021-02-22 11:30:20|98.08|98.02|98.08|98|98.08|98.02|98.08|98|8796
1613993430000|2021-02-22 11:30:30||98.02||98||98.02||98|1440
1613993440000|2021-02-22 11:30:40||98.02||98.02||98.02||98.02|0
1613993460000|2021-02-22 11:31:00|||||||||2000
1613993490000|2021-02-22 11:31:30|||||||||1021
1613993510000|2021-02-22 11:31:50|98.06|98|98.06|98|98.06|98|98.04|98|5406
1613993520000|2021-02-22 11:32:00|98.04|97.98|98.02|97.96|98.06|97.98|98.02|97.96|5559
1613993530000|2021-02-22 11:32:10|||||||||1529
1613993540000|2021-02-22 11:32:20|98|97.98|98.06|97.98|98.16|98.06|98|97.96|51709
1613993550000|2021-02-22 11:32:30|98.04||98.04||98.04||98.04||12173
1613993580000|2021-02-22 11:33:00|98.02|97.96|98|97.92|98.02|97.96|98|97.9|2118
1613993590000|2021-02-22 11:33:10|||||||||1007
1613993600000|2021-02-22 11:33:20|97.98|97.9|97.96|97.9|97.98|97.9|97.96|97.9|32
1613993610000|2021-02-22 11:33:30|97.94|97.88|97.92|97.84|97.94|97.88|97.92|97.84|2922
1613993630000|2021-02-22 11:33:50||97.86||97.86||97.86||97.84|205
1613993640000|2021-02-22 11:34:00||97.84||97.84||97.86||97.84|600
1613993650000|2021-02-22 11:34:10|97.9||97.9||97.9||97.9||5707
1613993680000|2021-02-22 11:34:40|97.92|97.86|97.96|97.88|97.96|97.9|97.92|97.86|702
1613993690000|2021-02-22 11:34:50|97.94|97.86|97.92|97.84|97.94|97.86|97.92|97.84|0
1613993700000|2021-02-22 11:35:00|||||||||3797
1613993710000|2021-02-22 11:35:10|97.9|97.82|97.82|97.74|97.9|97.82|97.82|97.74|4572
1613993720000|2021-02-22 11:35:20|97.84|97.76|97.92|97.86|97.92|97.88|97.84|97.74|16787
1613993730000|2021-02-22 11:35:30|97.96|97.9|97.98|97.9|98|97.9|97.96|97.86|6546
1613993740000|2021-02-22 11:35:40|||||||||143
1613993750000|2021-02-22 11:35:50||97.92||97.92||97.92||97.9|436
1613993760000|2021-02-22 11:36:00||97.9||97.92||97.92||97.9|40
1613993770000|2021-02-22 11:36:10|97.96|97.9|97.94|97.86|97.96|97.92|97.94|97.84|1023
1613993780000|2021-02-22 11:36:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|0
1613993810000|2021-02-22 11:36:50||97.82||97.84||97.84||97.82|1272
1613993820000|2021-02-22 11:37:00|97.94|97.86|98|97.92|98|97.92|97.94|97.86|6662
1613993830000|2021-02-22 11:37:10|97.98|97.9|97.94|97.86|97.98|97.9|97.94|97.84|2500
1613993840000|2021-02-22 11:37:20|97.96||97.98||97.98||97.96||5208
1613993850000|2021-02-22 11:37:30|97.96||97.98||97.98||97.96||97
1613993860000|2021-02-22 11:37:40|97.96|97.84|97.92|97.84|97.96|97.84|97.88|97.78|4809
1613993870000|2021-02-22 11:37:50|97.9|97.86|97.94|97.86|97.96|97.86|97.9|97.86|0
1613993880000|2021-02-22 11:38:00|97.98||97.96||97.98||97.96||201
1613993890000|2021-02-22 11:38:10|97.94||97.94||97.94||97.94||0
1613993900000|2021-02-22 11:38:20|||||||||2042
1613993920000|2021-02-22 11:38:40|||||||||2144
1613993930000|2021-02-22 11:38:50|||||||||9951
1613993940000|2021-02-22 11:39:00|97.98|97.88|98.08|98|98.1|98|97.98|97.88|6055
1613993950000|2021-02-22 11:39:10|98.1|98.02|98.08|98|98.1|98.02|98.08|98|7605
1613993970000|2021-02-22 11:39:30|98.1|98.02|98.1|98.02|98.1|98.02|98.08|98|0
1613993980000|2021-02-22 11:39:40|||||||||2849
1613994000000|2021-02-22 11:40:00|98.06|98.04|98.1|98.06|98.14|98.06|98.06|98.04|401
1613994020000|2021-02-22 11:40:20|||||||||101
1613994040000|2021-02-22 11:40:40|98.14|98.1|98.16|98.12|98.18|98.12|98.14|98.1|1406
1613994050000|2021-02-22 11:40:50|||||||||5000
1613994060000|2021-02-22 11:41:00|||||||||5000
1613994070000|2021-02-22 11:41:10|||||||||2700
1613994100000|2021-02-22 11:41:40|98.2|98.14|98.2|98.14|98.2|98.14|98.2|98.14|1277
1613994120000|2021-02-22 11:42:00|98.24|98.16|98.26|98.18|98.28|98.18|98.24|98.16|3965
1613994130000|2021-02-22 11:42:10|98.24|98.16|98.24|98.14|98.24|98.16|98.24|98.12|365
1613994140000|2021-02-22 11:42:20||98.16||98.14||98.16||98.14|1260
1613994150000|2021-02-22 11:42:30||98.16||98.16||98.16||98.16|50
1613994160000|2021-02-22 11:42:40|||||||||2000
1613994170000|2021-02-22 11:42:50|||||||||20537
1613994180000|2021-02-22 11:43:00|98.22|98.14|98.22|98.14|98.24|98.14|98.2|98.1|25725
1613994190000|2021-02-22 11:43:10|||||||||6229
1613994200000|2021-02-22 11:43:20|||||||||10200
1613994210000|2021-02-22 11:43:30|||||||||1155
1613994230000|2021-02-22 11:43:50|||||||||2036
1613994240000|2021-02-22 11:44:00|98.24|98.16|98.26|98.18|98.26|98.24|98.24|98.16|43930
1613994250000|2021-02-22 11:44:10|||||||||113
1613994270000|2021-02-22 11:44:30|||||||||10091
1613994280000|2021-02-22 11:44:40|98.28|98.2|98.3|98.22|98.32|98.26|98.28|98.18|7027
1613994300000|2021-02-22 11:45:00|||||||||523
1613994310000|2021-02-22 11:45:10|98.28|98.2|98.24|98.18|98.28|98.2|98.24|98.18|669
1613994320000|2021-02-22 11:45:20|||||||||313
1613994340000|2021-02-22 11:45:40|98.28|98.2|98.28|98.2|98.28|98.22|98.28|98.18|3510
1613994350000|2021-02-22 11:45:50|||||||||3739
1613994360000|2021-02-22 11:46:00|98.26|98.18|98.26|98.18|98.26|98.18|98.26|98.18|0
1613994370000|2021-02-22 11:46:10|||||||||1404
1613994390000|2021-02-22 11:46:30|98.28|98.2|98.26|98.2|98.28|98.2|98.26|98.2|0
1613994410000|2021-02-22 11:46:50||98.18||98.18||98.2||98.18|0
1613994440000|2021-02-22 11:47:20|98.24|98.16|98.2|98.12|98.24|98.16|98.2|98.12|10012
1613994450000|2021-02-22 11:47:30|98.18|98.1|98.12|98.04|98.18|98.12|98.12|98.04|1671
1613994470000|2021-02-22 11:47:50|98.1|98.02|98.04|98|98.1|98.02|98.02|98|21649
1613994480000|2021-02-22 11:48:00|98.06|98.02|98.12|98.04|98.12|98.06|98.06|98.02|9219
1613994490000|2021-02-22 11:48:10|98.14|98.06|98.12|98.04|98.16|98.06|98.12|98.04|0
1613994500000|2021-02-22 11:48:20|98.16|98.06|98.18|98.1|98.18|98.1|98.16|98.06|1944
1613994510000|2021-02-22 11:48:30||98.12||98.14||98.14||98.1|9535
1613994520000|2021-02-22 11:48:40|98.16|98.1|98.16|98.08|98.16|98.1|98.16|98.06|254
1613994530000|2021-02-22 11:48:50|||||||||5000
1613994540000|2021-02-22 11:49:00|98.14|98.06|98.12|98.06|98.14|98.06|98.12|98.04|61
1613994550000|2021-02-22 11:49:10||98.04||98.04||98.04||98.04|183
1613994560000|2021-02-22 11:49:20|98.1|98.02|98.1|98.04|98.1|98.04|98.1|98|0
1613994570000|2021-02-22 11:49:30||98.02||98.02||98.02||98.02|0
1613994580000|2021-02-22 11:49:40||98.04||98.02||98.04||98.02|0
1613994590000|2021-02-22 11:49:50|98.08|98|98.06|98|98.08|98|98.06|98|3731
1613994600000|2021-02-22 11:50:00|98.04|97.98|98.02|97.96|98.06|97.98|98.02|97.94|584
1613994620000|2021-02-22 11:50:20|98.04|97.98|98.06|97.98|98.08|98|98.04|97.98|24419
1613994630000|2021-02-22 11:50:30|98.08|98|98.06|97.98|98.08|98|98.06|97.96|0
1613994640000|2021-02-22 11:50:40|98.08|98.02|98.1|98.04|98.1|98.04|98.08|98.02|2406
1613994650000|2021-02-22 11:50:50|||||||||10000
1613994660000|2021-02-22 11:51:00||98.02||98.04||98.04||98.02|0
1613994670000|2021-02-22 11:51:10|98.08|98.02|98.06|98|98.08|98.02|98.06|98|13283
1613994680000|2021-02-22 11:51:20|98.08||98.06||98.08||98.06||0
1613994690000|2021-02-22 11:51:30|98.08||98.08||98.08||98.08||1856
1613994700000|2021-02-22 11:51:40||98.02||98.02||98.02||98.02|0
1613994730000|2021-02-22 11:52:10|98.06|98|98.08|98|98.08|98|98.06|98|3200
1613994760000|2021-02-22 11:52:40|98.1|98.02|98.1|98.04|98.1|98.04|98.1|98.02|197
1613994770000|2021-02-22 11:52:50|||||||||2325
1613994780000|2021-02-22 11:53:00|||||||||5065
1613994790000|2021-02-22 11:53:10|98.12|98.12|98.16|98.08|98.16|98.12|98.12|98.04|46843
1613994800000|2021-02-22 11:53:20|98.18|98.1|98.2|98.14|98.2|98.16|98.18|98.1|11191
1613994810000|2021-02-22 11:53:30|98.18|98.1|98.18|98.1|98.18|98.1|98.18|98.08|106
1613994820000|2021-02-22 11:53:40|98.16|98.08|98.18|98.1|98.18|98.1|98.16|98.08|218
1613994830000|2021-02-22 11:53:50|||||||||5061
1613994840000|2021-02-22 11:54:00|||||||||3333
1613994850000|2021-02-22 11:54:10|98.16|98.08|98.18|98.1|98.18|98.1|98.16|98.08|2020
1613994860000|2021-02-22 11:54:20|||||||||999
1613994870000|2021-02-22 11:54:30|98.16|98.08|98.16|98.08|98.16|98.08|98.16|98.08|42
1613994880000|2021-02-22 11:54:40|98.14|98.1|98.1|98.02|98.14|98.1|98.1|98|3673
1613994890000|2021-02-22 11:54:50|98.12|98.04|98.08|98|98.14|98.06|98.08|98|10803
1613994900000|2021-02-22 11:55:00|||||||||4189
1613994910000|2021-02-22 11:55:10|98.1|98.02|98.14|98.06|98.14|98.06|98.1|98.02|14501
1613994920000|2021-02-22 11:55:20|||||||||8841
1613994930000|2021-02-22 11:55:30|98.16|98.16|98.18|98.1|98.2|98.16|98.16|98.08|39664
1613994940000|2021-02-22 11:55:40|98.2|98.12|98.2|98.14|98.2|98.14|98.2|98.12|0
1613994950000|2021-02-22 11:55:50||98.12||98.14||98.16||98.12|0
1613994960000|2021-02-22 11:56:00|||||||||1315
1613994980000|2021-02-22 11:56:20|||||||||6674
1613995000000|2021-02-22 11:56:40|98.22|98.16|98.24|98.22|98.26|98.22|98.22|98.16|4170
1613995010000|2021-02-22 11:56:50||98.2||98.18||98.2||98.16|2318
1613995020000|2021-02-22 11:57:00||98.16||98.16||98.16||98.16|0
1613995030000|2021-02-22 11:57:10||98.18||98.18||98.18||98.18|1038
1613995040000|2021-02-22 11:57:20|||||||||1068
1613995060000|2021-02-22 11:57:40|98.26|98.2|98.3|98.26|98.3|98.26|98.26|98.2|5228
1613995070000|2021-02-22 11:57:50|98.34|98.28|98.38|98.3|98.4|98.3|98.34|98.28|11782
1613995080000|2021-02-22 11:58:00||98.32||98.32||98.32||98.32|11111
1613995090000|2021-02-22 11:58:10|98.4|98.4|98.44|98.34|98.46|98.4|98.38|98.32|66511
1613995110000|2021-02-22 11:58:30|98.42|98.32|98.4|98.32|98.42|98.32|98.38|98.26|2202
1613995130000|2021-02-22 11:58:50|98.38|98.3|98.38|98.3|98.4|98.3|98.36|98.28|30
1613995140000|2021-02-22 11:59:00|98.4|98.28|98.4|98.34|98.44|98.38|98.38|98.28|10196
1613995170000|2021-02-22 11:59:30|||||||||10000
1613995180000|2021-02-22 11:59:40|98.38|98.32|98.22|98.14|98.38|98.32|98.22|98.12|30145
1613995190000|2021-02-22 11:59:50|98.24|98.12|98.2|98.14|98.24|98.14|98.2|98.12|100
1613995200000|2021-02-22 12:00:00||98.12||98.12||98.12||98.1|1204
1613995210000|2021-02-22 12:00:10|98.22|98.14|98.24|98.16|98.24|98.16|98.22|98.14|2693
1613995220000|2021-02-22 12:00:20|98.26|98.18|98.24|98.2|98.26|98.2|98.24|98.18|251
1613995230000|2021-02-22 12:00:30|||||||||311
1613995240000|2021-02-22 12:00:40|98.26||98.28||98.28||98.26||7974
1613995250000|2021-02-22 12:00:50|||||||||24253
1613995260000|2021-02-22 12:01:00|||||||||3043
1613995270000|2021-02-22 12:01:10|||||||||2136
1613995280000|2021-02-22 12:01:20|||||||||1022
1613995290000|2021-02-22 12:01:30|||||||||3000
1613995300000|2021-02-22 12:01:40|98.3|98.22|98.34|98.24|98.38|98.26|98.3|98.22|2923
1613995310000|2021-02-22 12:01:50|98.36|98.26|98.34|98.26|98.36|98.26|98.34|98.26|624
1613995320000|2021-02-22 12:02:00|98.36||98.36||98.38||98.36||0
1613995330000|2021-02-22 12:02:10|98.28|98.24|98.34|98.28|98.36|98.28|98.28|98.24|9750
1613995350000|2021-02-22 12:02:30|98.36|98.3|98.44|98.36|98.46|98.36|98.36|98.3|1167
1613995360000|2021-02-22 12:02:40|||||||||10000
1613995370000|2021-02-22 12:02:50|98.42||98.44||98.44||98.42||1
1613995380000|2021-02-22 12:03:00|98.42||98.44||98.44||98.42||0
1613995390000|2021-02-22 12:03:10|98.42|98.32|98.44|98.36|98.46|98.36|98.3|98.28|40783
1613995400000|2021-02-22 12:03:20|98.48|98.38|98.56|98.46|98.58|98.46|98.48|98.38|3257
1613995420000|2021-02-22 12:03:40|||||||||10000
1613995450000|2021-02-22 12:04:10|98.54|98.48|98.62|98.56|98.62|98.56|98.54|98.48|24188
1613995460000|2021-02-22 12:04:20||98.58||98.58||98.58||98.58|3549
1613995480000|2021-02-22 12:04:40|98.66|98.6|98.7|98.62|98.7|98.64|98.66|98.6|15784
1613995490000|2021-02-22 12:04:50|98.72|98.64|98.74|98.68|98.78|98.72|98.72|98.62|16299
1613995500000|2021-02-22 12:05:00|98.72|98.66|98.68|98.62|98.72|98.66|98.68|98.62|3692
1613995520000|2021-02-22 12:05:20|||||||||1000
1613995530000|2021-02-22 12:05:30|98.7|98.64|98.78|98.72|98.78|98.72|98.7|98.64|9354
1613995540000|2021-02-22 12:05:40|||||||||995
1613995550000|2021-02-22 12:05:50|98.74|98.7|98.78|98.7|98.78|98.72|98.74|98.7|5661
1613995580000|2021-02-22 12:06:20|98.76||98.76||98.76||98.76||206
1613995590000|2021-02-22 12:06:30||98.72||98.72||98.74||98.72|1161
1613995600000|2021-02-22 12:06:40|98.78|98.76|98.78|98.72|98.78|98.76|98.76|98.7|27869
1613995620000|2021-02-22 12:07:00|||||||||10000
1613995630000|2021-02-22 12:07:10|98.76|98.7|98.76|98.7|98.76|98.7|98.72|98.66|12409
1613995640000|2021-02-22 12:07:20|98.78|98.72|98.78|98.74|98.78|98.74|98.78|98.72|1898
1613995650000|2021-02-22 12:07:30||98.7||98.72||98.72||98.7|10
1613995660000|2021-02-22 12:07:40||98.7||98.7||98.7||98.7|0
1613995670000|2021-02-22 12:07:50|98.76||98.76||98.76||98.76||151
1613995680000|2021-02-22 12:08:00||98.72||98.7||98.72||98.7|431
1613995690000|2021-02-22 12:08:10|98.74|98.72|98.76|98.7|98.76|98.72|98.74|98.7|4894
1613995720000|2021-02-22 12:08:40|98.74|98.68|98.72|98.66|98.76|98.68|98.72|98.66|5580
1613995730000|2021-02-22 12:08:50|98.74|98.68|98.74|98.66|98.76|98.68|98.74|98.66|5821
1613995740000|2021-02-22 12:09:00|||||||||413
1613995750000|2021-02-22 12:09:10|98.76|98.68|98.74|98.66|98.76|98.68|98.74|98.66|1062
1613995770000|2021-02-22 12:09:30||98.68||98.66||98.68||98.66|750
1613995780000|2021-02-22 12:09:40||98.68||98.68||98.68||98.68|117
1613995800000|2021-02-22 12:10:00|98.72|98.66|98.68|98.6|98.74|98.68|98.64|98.56|13827
1613995810000|2021-02-22 12:10:10|98.66|98.58|98.66|98.58|98.66|98.58|98.64|98.58|10433
1613995820000|2021-02-22 12:10:20|||||||||407
1613995830000|2021-02-22 12:10:30||98.6||98.6||98.6||98.6|10
1613995840000|2021-02-22 12:10:40|98.64||98.64||98.66||98.64||300
1613995850000|2021-02-22 12:10:50|||||||||5068
1613995860000|2021-02-22 12:11:00|98.66|98.62|98.7|98.64|98.74|98.66|98.66|98.62|30007
1613995870000|2021-02-22 12:11:10|||||||||50735
1613995890000|2021-02-22 12:11:30|98.68|98.62|98.64|98.56|98.68|98.62|98.62|98.56|4367
1613995900000|2021-02-22 12:11:40|98.62||98.62||98.62||98.62||0
1613995910000|2021-02-22 12:11:50|98.64|98.58|98.64|98.58|98.64|98.58|98.64|98.58|0
1613995920000|2021-02-22 12:12:00||98.56||98.56||98.58||98.56|185
1613995930000|2021-02-22 12:12:10|98.62|98.58|98.64|98.58|98.64|98.58|98.62|98.58|1047
1613995940000|2021-02-22 12:12:20|98.62|98.56|98.62|98.52|98.62|98.56|98.62|98.52|1841
1613995950000|2021-02-22 12:12:30|98.64|98.54|98.64|98.58|98.64|98.58|98.62|98.54|2500
1613995960000|2021-02-22 12:12:40|98.62|98.56|98.62|98.52|98.62|98.56|98.62|98.52|2500
1613996010000|2021-02-22 12:13:30|98.6||98.58||98.6||98.58||772
1613996020000|2021-02-22 12:13:40|98.6||98.6||98.6||98.6||4
1613996030000|2021-02-22 12:13:50|98.58||98.58||98.58||98.58||0
1613996040000|2021-02-22 12:14:00|98.6||98.6||98.6||98.6||6224
1613996050000|2021-02-22 12:14:10|98.58||98.58||98.58||98.58||0
1613996060000|2021-02-22 12:14:20|98.54|98.54|98.58|98.54|98.6|98.54|98.54|98.54|988
1613996090000|2021-02-22 12:14:50|98.6|98.56|98.64|98.6|98.64|98.6|98.6|98.56|6074
1613996100000|2021-02-22 12:15:00||98.58||98.56||98.6||98.54|2500
1613996110000|2021-02-22 12:15:10|98.66|98.58|98.66|98.58|98.7|98.62|98.66|98.56|7733
1613996120000|2021-02-22 12:15:20|98.68|98.6|98.72|98.64|98.72|98.64|98.68|98.6|10086
1613996130000|2021-02-22 12:15:30|98.7|98.6|98.7|98.6|98.7|98.62|98.7|98.58|1097
1613996140000|2021-02-22 12:15:40|98.68|98.58|98.66|98.58|98.68|98.58|98.66|98.56|0
1613996150000|2021-02-22 12:15:50|||||||||2996
1613996160000|2021-02-22 12:16:00|||||||||290
1613996170000|2021-02-22 12:16:10|98.64|98.56|98.64|98.56|98.64|98.56|98.64|98.56|445
1613996180000|2021-02-22 12:16:20||98.58||98.56||98.58||98.56|0
1613996190000|2021-02-22 12:16:30||98.58||98.56||98.58||98.56|0
1613996200000|2021-02-22 12:16:40|98.62||98.64||98.64||98.62||61
1613996210000|2021-02-22 12:16:50|98.62|98.52|98.62|98.52|98.62|98.52|98.62|98.52|660
1613996230000|2021-02-22 12:17:10||98.54||98.52||98.54||98.52|25
1613996240000|2021-02-22 12:17:20|||||||||25721
1613996270000|2021-02-22 12:17:50|||||||||623
1613996280000|2021-02-22 12:18:00|||||||||14135
1613996290000|2021-02-22 12:18:10|98.64|98.54|98.7|98.62|98.7|98.62|98.64|98.54|3594
1613996300000|2021-02-22 12:18:20|||||||||996
1613996320000|2021-02-22 12:18:40|98.68||98.7||98.7||98.68||1468
1613996340000|2021-02-22 12:19:00|||||||||533
1613996350000|2021-02-22 12:19:10|||||||||5602
1613996360000|2021-02-22 12:19:20|98.72|98.64|98.7|98.64|98.72|98.66|98.7|98.64|8020
1613996370000|2021-02-22 12:19:30|98.72|98.62|98.72|98.64|98.72|98.64|98.66|98.62|57963
1613996380000|2021-02-22 12:19:40|||||||||4603
1613996390000|2021-02-22 12:19:50|||||||||592
1613996400000|2021-02-22 12:20:00|98.74|98.66|98.88|98.82|98.98|98.86|98.74|98.66|111634
1613996410000|2021-02-22 12:20:10|98.9|98.86|98.92|98.86|98.94|98.88|98.88|98.82|23191
1613996420000|2021-02-22 12:20:20|98.9|98.84|98.92|98.82|98.92|98.84|98.84|98.76|15761
1613996440000|2021-02-22 12:20:40|||||||||2000
1613996450000|2021-02-22 12:20:50|||||||||6130
1613996460000|2021-02-22 12:21:00|98.9||98.9||98.9||98.9||7295
1613996500000|2021-02-22 12:21:40||98.84||98.84||98.84||98.84|29
1613996540000|2021-02-22 12:22:20|98.88|98.82|98.82|98.78|98.88|98.82|98.82|98.76|5260
1613996550000|2021-02-22 12:22:30||98.76||98.76||98.76||98.76|0
1613996560000|2021-02-22 12:22:40|||||||||2124
1613996590000|2021-02-22 12:23:10||98.78||98.78||98.78||98.78|4058
1613996610000|2021-02-22 12:23:30|98.86|98.8|98.9|98.84|98.9|98.84|98.86|98.8|2571
1613996620000|2021-02-22 12:23:40|98.88|98.82|98.88|98.8|98.88|98.82|98.88|98.78|1449
1613996640000|2021-02-22 12:24:00|||||||||7966
1613996680000|2021-02-22 12:24:40|98.86|98.78|98.82|98.76|98.86|98.78|98.82|98.76|2514
1613996700000|2021-02-22 12:25:00|||||||||5000
1613996720000|2021-02-22 12:25:20|98.86|98.78|98.88|98.82|98.88|98.82|98.86|98.78|5523
1613996740000|2021-02-22 12:25:40|||||||||7125
1613996750000|2021-02-22 12:25:50|98.9|98.84|99|98.98|99.06|98.98|98.9|98.84|124696
1613996760000|2021-02-22 12:26:00|99.04|98.96|99.04|98.96|99.04|98.96|99.04|98.94|427
1613996790000|2021-02-22 12:26:30|99.02|98.94|99.02|98.96|99.02|98.96|99.02|98.94|2533
1613996800000|2021-02-22 12:26:40|||||||||2854
1613996830000|2021-02-22 12:27:10|||||||||48
1613996840000|2021-02-22 12:27:20|||||||||5056
1613996860000|2021-02-22 12:27:40|||||||||12028
1613996870000|2021-02-22 12:27:50|||||||||8
1613996880000|2021-02-22 12:28:00|||||||||4918
1613996890000|2021-02-22 12:28:10|99.04|98.98|99.04|98.98|99.04|98.98|99.04|98.98|3717
1613996900000|2021-02-22 12:28:20|||||||||25160
1613996910000|2021-02-22 12:28:30|99.06|99|99.24|99.14|99.26|99.14|99.06|99|169806
1613996920000|2021-02-22 12:28:40|99.2|99.16|99.2|99.16|99.2|99.16|99.2|99.16|4333
1613996930000|2021-02-22 12:28:50|99.28||99.28||99.3||99.28||50514
1613996940000|2021-02-22 12:29:00|99.26|99.14|99.06|99|99.26|99.14|99.06|98.98|18729
1613996950000|2021-02-22 12:29:10|99.04|98.98|99.06|99.02|99.06|99.04|99.02|98.98|54343
1613996960000|2021-02-22 12:29:20||98.98||99||99||98.98|0
1613996980000|2021-02-22 12:29:40|99.04||99.04||99.04||99.04||2850
1613996990000|2021-02-22 12:29:50|99.06||99.06||99.06||99.06||6565
1613997000000|2021-02-22 12:30:00|99.08|99.02|99.16|99.04|99.18|99.06|99.06|99.02|15865
1613997010000|2021-02-22 12:30:10|99.14|99.02|99.04|98.94|99.14|99.02|99.04|98.9|10265
1613997020000|2021-02-22 12:30:20|||||||||80
1613997030000|2021-02-22 12:30:30||98.96||98.94||98.96||98.94|30
1613997040000|2021-02-22 12:30:40|||||||||18223
1613997050000|2021-02-22 12:30:50|99.02|98.92|98.94|98.9|99.02|98.92|98.94|98.9|1814
1613997060000|2021-02-22 12:31:00|98.92|98.88|98.9|98.84|98.94|98.88|98.9|98.82|2646
1613997070000|2021-02-22 12:31:10|98.88|98.82|98.8|98.74|98.88|98.82|98.8|98.74|1867
1613997080000|2021-02-22 12:31:20|98.78|98.72|98.78|98.7|98.78|98.72|98.78|98.7|162
1613997090000|2021-02-22 12:31:30|||||||||233
1613997100000|2021-02-22 12:31:40|98.8|98.72|98.86|98.78|98.88|98.78|98.8|98.72|5027
1613997120000|2021-02-22 12:32:00|98.84|98.76|98.76|98.7|98.84|98.76|98.76|98.7|7050
1613997130000|2021-02-22 12:32:10|98.74|98.68|98.72|98.64|98.74|98.68|98.72|98.64|0
1613997140000|2021-02-22 12:32:20|98.7|98.66|98.72|98.66|98.72|98.66|98.7|98.66|0
1613997160000|2021-02-22 12:32:40|98.7|98.64|98.7|98.64|98.7|98.64|98.7|98.64|1034
1613997180000|2021-02-22 12:33:00|||||||||1006
1613997190000|2021-02-22 12:33:10|98.72||98.72||98.72||98.72||804
1613997210000|2021-02-22 12:33:30||98.66||98.66||98.66||98.66|912
1613997220000|2021-02-22 12:33:40|98.74|98.64|98.78|98.68|98.8|98.7|98.74|98.64|2956
1613997230000|2021-02-22 12:33:50||98.66||98.68||98.68||98.66|0
1613997240000|2021-02-22 12:34:00|||||||||108
1613997260000|2021-02-22 12:34:20|||||||||5000
1613997270000|2021-02-22 12:34:30||98.66||98.68||98.7||98.64|86115
1613997280000|2021-02-22 12:34:40|98.7|98.66|98.7|98.64|98.7|98.66|98.7|98.62|807
1613997290000|2021-02-22 12:34:50||98.62||98.62||98.62||98.6|6000
1613997300000|2021-02-22 12:35:00|||||||||50
1613997310000|2021-02-22 12:35:10|98.74|98.64|98.76|98.68|98.78|98.7|98.74|98.64|2482
1613997320000|2021-02-22 12:35:20|98.74||98.76||98.76||98.74||7028
1613997330000|2021-02-22 12:35:30|98.74||98.74||98.74||98.74||0
1613997340000|2021-02-22 12:35:40|98.76||98.74||98.76||98.74||2000
1613997350000|2021-02-22 12:35:50|98.76||98.76||98.76||98.76||100
1613997360000|2021-02-22 12:36:00|98.74|98.7|98.8|98.74|98.8|98.74|98.74|98.7|10855
1613997370000|2021-02-22 12:36:10||98.76||98.76||98.76||98.76|10
1613997380000|2021-02-22 12:36:20|98.78|98.74|98.78|98.68|98.78|98.74|98.78|98.68|10381
1613997410000|2021-02-22 12:36:50||98.7||98.68||98.7||98.68|673
1613997420000|2021-02-22 12:37:00|98.76||98.76||98.76||98.76||506
1613997440000|2021-02-22 12:37:20|98.78|98.7|98.86|98.78|98.88|98.8|98.78|98.7|6980
1613997450000|2021-02-22 12:37:30|98.9|98.8|98.94|98.88|98.94|98.88|98.9|98.78|13069
1613997460000|2021-02-22 12:37:40|98.96|98.9|99|98.96|99|98.96|98.96|98.9|13721
1613997470000|2021-02-22 12:37:50|99.04|98.94|98.98|98.92|99.06|98.96|98.96|98.92|26635
1613997480000|2021-02-22 12:38:00|98.96|98.9|98.88|98.82|98.96|98.9|98.88|98.82|21944
1613997490000|2021-02-22 12:38:10|||||||||130
1613997500000|2021-02-22 12:38:20|98.86||98.86||98.86||98.86||500
1613997510000|2021-02-22 12:38:30|98.88||98.88||98.88||98.88||2236
1613997520000|2021-02-22 12:38:40|98.86||98.86||98.86||98.86||1870
1613997530000|2021-02-22 12:38:50|||||||||2030
1613997540000|2021-02-22 12:39:00|||||||||2530
1613997580000|2021-02-22 12:39:40|98.88|98.84|98.94|98.86|98.96|98.9|98.88|98.84|3941
1613997590000|2021-02-22 12:39:50|98.96|98.88|98.96|98.88|98.98|98.88|98.96|98.86|0
1613997600000|2021-02-22 12:40:00||98.86||98.86||98.86||98.86|102
1613997610000|2021-02-22 12:40:10||98.88||98.86||98.88||98.86|373
1613997620000|2021-02-22 12:40:20||98.88||98.88||98.88||98.88|353
1613997630000|2021-02-22 12:40:30|98.98|98.9|98.94|98.88|98.98|98.9|98.94|98.88|2881
1613997640000|2021-02-22 12:40:40||98.9||98.9||98.9||98.88|0
1613997650000|2021-02-22 12:40:50|98.92|98.88|98.94|98.9|98.94|98.92|98.92|98.86|11437
1613997660000|2021-02-22 12:41:00|||||||||20106
1613997670000|2021-02-22 12:41:10|98.92|98.92|98.92|98.84|98.94|98.92|98.92|98.82|16984
1613997690000|2021-02-22 12:41:30||98.86||98.84||98.86||98.84|5
1613997700000|2021-02-22 12:41:40|||||||||11262
1613997710000|2021-02-22 12:41:50|98.94|98.86|98.92|98.86|98.94|98.86|98.92|98.86|3361
1613997720000|2021-02-22 12:42:00|98.9|98.84|98.9|98.84|98.9|98.86|98.9|98.84|0
1613997730000|2021-02-22 12:42:10|98.92|98.82|98.84|98.78|98.92|98.82|98.8|98.74|51016
1613997740000|2021-02-22 12:42:20|98.82|98.76|98.8|98.72|98.84|98.78|98.78|98.7|12067
1613997750000|2021-02-22 12:42:30|98.82|98.74|98.82|98.78|98.82|98.78|98.82|98.74|583
1613997760000|2021-02-22 12:42:40|||||||||5896
1613997770000|2021-02-22 12:42:50|98.84|98.8|98.88|98.8|98.92|98.82|98.84|98.78|1686
1613997790000|2021-02-22 12:43:10|98.9|98.82|98.92|98.86|98.92|98.86|98.9|98.82|5088
1613997810000|2021-02-22 12:43:30||98.88||98.88||98.88||98.88|0
1613997830000|2021-02-22 12:43:50|||||||||392
1613997840000|2021-02-22 12:44:00|98.9|98.84|98.9|98.84|98.9|98.88|98.9|98.84|3574
1613997850000|2021-02-22 12:44:10|98.92|98.86|98.9|98.86|98.92|98.86|98.9|98.86|23117
1613997870000|2021-02-22 12:44:30|98.92||98.9||98.92||98.9||996
1613997880000|2021-02-22 12:44:40|||||||||2502
1613997900000|2021-02-22 12:45:00|98.92|98.88|98.88|98.84|98.92|98.88|98.88|98.84|5460
1613997910000|2021-02-22 12:45:10|98.9|98.82|98.92|98.86|98.94|98.86|98.86|98.8|26018
1613997930000|2021-02-22 12:45:30|||||||||1119
1613997940000|2021-02-22 12:45:40|98.9|98.84|98.92|98.84|98.92|98.86|98.9|98.84|2711
1613997950000|2021-02-22 12:45:50||98.86||98.84||98.86||98.84|0
1613997960000|2021-02-22 12:46:00|98.9|98.86|98.92|98.84|98.92|98.88|98.9|98.84|3208
1613997970000|2021-02-22 12:46:10|98.9||98.92||98.92||98.88||1020
1613997980000|2021-02-22 12:46:20||98.86||98.84||98.86||98.84|0
1613998000000|2021-02-22 12:46:40|98.9|98.82|98.9|98.8|98.9|98.82|98.9|98.8|1804
1613998010000|2021-02-22 12:46:50|98.88|98.82|98.84|98.78|98.88|98.82|98.84|98.78|11893
1613998020000|2021-02-22 12:47:00|||||||||20000
1613998030000|2021-02-22 12:47:10||98.8||98.78||98.8||98.78|1700
1613998050000|2021-02-22 12:47:30|||||||||3500
1613998060000|2021-02-22 12:47:40||98.8||98.8||98.8||98.8|942
1613998110000|2021-02-22 12:48:30|98.82|98.78|98.82|98.74|98.84|98.78|98.82|98.72|1581
1613998120000|2021-02-22 12:48:40|98.84|98.76|98.84|98.78|98.84|98.78|98.84|98.76|5579
1613998130000|2021-02-22 12:48:50|98.82|98.76|98.84|98.76|98.84|98.76|98.82|98.76|13000
1613998140000|2021-02-22 12:49:00|||||||||4440
1613998150000|2021-02-22 12:49:10|98.82|98.78|98.84|98.78|98.84|98.78|98.82|98.78|620
1613998160000|2021-02-22 12:49:20||98.76||98.76||98.76||98.76|0
1613998170000|2021-02-22 12:49:30|98.82|98.78|98.84|98.76|98.84|98.78|98.82|98.76|98
1613998190000|2021-02-22 12:49:50|||||||||6626
1613998200000|2021-02-22 12:50:00|98.82||98.82||98.82||98.82||2048
1613998220000|2021-02-22 12:50:20|||||||||8043
1613998230000|2021-02-22 12:50:30|98.84|98.78|98.84|98.78|98.84|98.78|98.84|98.78|0
1613998240000|2021-02-22 12:50:40|98.82|98.76|98.82|98.76|98.82|98.76|98.82|98.76|0
1613998250000|2021-02-22 12:50:50|98.84|98.78|98.82|98.76|98.84|98.78|98.82|98.76|1185
1613998290000|2021-02-22 12:51:30|||||||||995
1613998300000|2021-02-22 12:51:40|||||||||2517
1613998310000|2021-02-22 12:51:50|98.84||98.84||98.84||98.84||27
1613998340000|2021-02-22 12:52:20|||||||||1000
1613998350000|2021-02-22 12:52:30|98.82||98.82||98.82||98.82||429
1613998360000|2021-02-22 12:52:40|98.8|98.74|98.78|98.72|98.8|98.74|98.78|98.68|300
1613998370000|2021-02-22 12:52:50|98.76|98.7|98.76|98.68|98.76|98.7|98.76|98.68|3977
1613998380000|2021-02-22 12:53:00|98.74||98.76||98.76||98.74||104
1613998390000|2021-02-22 12:53:10|||||||||4623
1613998440000|2021-02-22 12:54:00|||||||||5000
1613998450000|2021-02-22 12:54:10|98.74|98.66|98.66|98.58|98.74|98.66|98.66|98.58|4852
1613998460000|2021-02-22 12:54:20|98.64|98.6|98.64|98.56|98.64|98.6|98.64|98.54|0
1613998470000|2021-02-22 12:54:30||98.54||98.54||98.54||98.54|1450
1613998480000|2021-02-22 12:54:40|98.62|98.52|98.64|98.58|98.64|98.58|98.6|98.52|17403
1613998490000|2021-02-22 12:54:50|98.66|98.6|98.64|98.56|98.66|98.62|98.64|98.56|8278
1613998500000|2021-02-22 12:55:00|98.62||98.64||98.64||98.62||0
1613998510000|2021-02-22 12:55:10|98.62|98.54|98.6|98.54|98.62|98.54|98.54|98.5|5625
1613998520000|2021-02-22 12:55:20|98.62|98.52|98.62|98.56|98.66|98.58|98.6|98.52|1424
1613998540000|2021-02-22 12:55:40||98.54||98.54||98.56||98.54|807
1613998550000|2021-02-22 12:55:50|98.6|98.52|98.6|98.52|98.6|98.54|98.6|98.52|0
1613998560000|2021-02-22 12:56:00|98.62|98.54|98.6|98.52|98.62|98.54|98.6|98.52|3384
1613998610000|2021-02-22 12:56:50|98.58|98.5|98.52|98.46|98.58|98.5|98.52|98.46|6495
1613998620000|2021-02-22 12:57:00|98.5||98.5||98.5||98.5||3550
1613998630000|2021-02-22 12:57:10|98.54|98.48|98.54|98.46|98.54|98.48|98.54|98.46|6266
1613998640000|2021-02-22 12:57:20|||||||||445
1613998660000|2021-02-22 12:57:40|98.56|98.48|98.58|98.5|98.6|98.52|98.56|98.48|915
1613998670000|2021-02-22 12:57:50||98.52||98.5||98.52||98.5|0
1613998680000|2021-02-22 12:58:00||98.52||98.52||98.52||98.52|1546
1613998690000|2021-02-22 12:58:10||98.5||98.5||98.5||98.48|1240
1613998710000|2021-02-22 12:58:30|||||||||23
1613998720000|2021-02-22 12:58:40|98.6|98.52|98.62|98.56|98.62|98.58|98.6|98.52|786
1613998730000|2021-02-22 12:58:50||98.54||98.56||98.56||98.54|0
1613998750000|2021-02-22 12:59:10||98.58||98.58||98.58||98.58|20
1613998760000|2021-02-22 12:59:20|98.66|98.6|98.66|98.58|98.66|98.62|98.66|98.58|1809
1613998780000|2021-02-22 12:59:40||98.6||98.6||98.6||98.58|928
1613998790000|2021-02-22 12:59:50|98.64|98.58|98.66|98.62|98.66|98.62|98.64|98.58|0
1613998800000|2021-02-22 13:00:00||98.6||98.6||98.6||98.6|16466
1613998810000|2021-02-22 13:00:10|98.64|98.62|98.64|98.6|98.66|98.62|98.64|98.6|1452
1613998820000|2021-02-22 13:00:20||98.58||98.58||98.6||98.58|3000
1613998830000|2021-02-22 13:00:30|98.62|98.56|98.58|98.5|98.62|98.56|98.56|98.5|24905
1613998840000|2021-02-22 13:00:40|98.62|98.52|98.64|98.56|98.64|98.56|98.6|98.52|391
1613998850000|2021-02-22 13:00:50|||||||||600
1613998870000|2021-02-22 13:01:10|98.62||98.62||98.62||98.62||10
1613998880000|2021-02-22 13:01:20|98.64|98.58|98.64|98.58|98.64|98.58|98.64|98.58|247
1613998890000|2021-02-22 13:01:30||98.6||98.58||98.6||98.58|9274
1613998900000|2021-02-22 13:01:40|||||||||723
1613998940000|2021-02-22 13:02:20|||||||||3020
1613998950000|2021-02-22 13:02:30|98.62||98.62||98.62||98.62||0
1613998960000|2021-02-22 13:02:40|98.64||98.64||98.64||98.64||2273
1613998970000|2021-02-22 13:02:50|98.62|98.56|98.62|98.56|98.62|98.56|98.62|98.52|12503
1613998980000|2021-02-22 13:03:00|98.64|98.58|98.64|98.58|98.64|98.58|98.64|98.58|950
1613998990000|2021-02-22 13:03:10|||||||||847
1613999000000|2021-02-22 13:03:20|||||||||2510
1613999010000|2021-02-22 13:03:30|98.62||98.62||98.62||98.62||255
1613999020000|2021-02-22 13:03:40|98.64|98.54|98.64|98.56|98.64|98.56|98.62|98.54|984
1613999030000|2021-02-22 13:03:50||98.58||98.58||98.58||98.58|0
1613999060000|2021-02-22 13:04:20|98.66|98.6|98.66|98.58|98.66|98.6|98.66|98.58|2496
1613999070000|2021-02-22 13:04:30|98.64||98.64||98.64||98.64||2008
1613999130000|2021-02-22 13:05:30|98.62|98.56|98.64|98.56|98.64|98.6|98.6|98.56|6763
1613999140000|2021-02-22 13:05:40||98.58||98.58||98.58||98.58|360
1613999150000|2021-02-22 13:05:50|||||||||5171
1613999160000|2021-02-22 13:06:00||98.56||98.56||98.56||98.56|1560
1613999180000|2021-02-22 13:06:20|98.66|98.58|98.64|98.62|98.66|98.62|98.62|98.58|5753
1613999190000|2021-02-22 13:06:30|98.66|98.64|98.68|98.62|98.68|98.64|98.66|98.62|5229
1613999200000|2021-02-22 13:06:40||98.64||98.64||98.64||98.64|25337
1613999210000|2021-02-22 13:06:50||98.62||98.64||98.64||98.62|0
1613999250000|2021-02-22 13:07:30|98.66|98.62|98.68|98.6|98.68|98.62|98.66|98.6|12998
1613999260000|2021-02-22 13:07:40||98.62||98.64||98.64||98.62|0
1613999290000|2021-02-22 13:08:10|||||||||429
1613999320000|2021-02-22 13:08:40|98.66|98.62|98.62|98.56|98.66|98.62|98.6|98.54|18844
1613999350000|2021-02-22 13:09:10|||||||||88
1613999370000|2021-02-22 13:09:30|98.58|98.54|98.6|98.54|98.62|98.58|98.58|98.54|18899
1613999390000|2021-02-22 13:09:50||98.56||98.56||98.56||98.56|5
1613999400000|2021-02-22 13:10:00||98.54||98.54||98.54||98.54|60
1613999420000|2021-02-22 13:10:20|98.62|98.58|98.68|98.6|98.68|98.62|98.62|98.58|1057
1613999430000|2021-02-22 13:10:30|98.66|98.58|98.66|98.6|98.66|98.6|98.66|98.58|0
1613999440000|2021-02-22 13:10:40|||||||||504
1613999500000|2021-02-22 13:11:40|98.64|98.58|98.64|98.58|98.66|98.58|98.62|98.58|960
1613999510000|2021-02-22 13:11:50|98.66||98.66||98.66||98.66||2
1613999520000|2021-02-22 13:12:00|98.64||98.66||98.66||98.64||5
1613999530000|2021-02-22 13:12:10|98.64||98.64||98.64||98.64||5997
1613999540000|2021-02-22 13:12:20|98.66||98.66||98.66||98.66||819
1613999550000|2021-02-22 13:12:30|98.64|98.56|98.62|98.56|98.64|98.56|98.6|98.56|1221
1613999560000|2021-02-22 13:12:40|||||||||2060
1613999570000|2021-02-22 13:12:50|98.64||98.64||98.64||98.64||147
1613999580000|2021-02-22 13:13:00|98.62||98.62||98.62||98.62||0
1613999590000|2021-02-22 13:13:10|98.6|98.54|98.58|98.52|98.6|98.54|98.54|98.52|50895
1613999600000|2021-02-22 13:13:20|98.6|98.54|98.6|98.54|98.6|98.54|98.6|98.54|622
1613999610000|2021-02-22 13:13:30|98.58|98.52|98.66|98.58|98.66|98.6|98.58|98.52|2400
1613999620000|2021-02-22 13:13:40|||||||||38
1613999630000|2021-02-22 13:13:50|98.64||98.64||98.66||98.64||0
1613999650000|2021-02-22 13:14:10|98.66|98.6|98.66|98.6|98.66|98.6|98.66|98.6|1065
1613999660000|2021-02-22 13:14:20|98.68|98.62|98.68|98.64|98.68|98.64|98.68|98.62|2426
1613999670000|2021-02-22 13:14:30|98.72|98.66|98.72|98.68|98.76|98.68|98.7|98.66|993
1613999680000|2021-02-22 13:14:40||98.7||98.7||98.7||98.7|7678
1613999690000|2021-02-22 13:14:50|||||||||506
1613999700000|2021-02-22 13:15:00|98.76|98.72|98.8|98.72|98.82|98.74|98.76|98.72|10325
1613999710000|2021-02-22 13:15:10||98.74||98.74||98.74||98.74|3127
1613999720000|2021-02-22 13:15:20|98.78|98.72|98.78|98.68|98.78|98.72|98.78|98.68|2486
1613999730000|2021-02-22 13:15:30|98.76|98.66|98.76|98.68|98.78|98.68|98.74|98.66|865
1613999740000|2021-02-22 13:15:40|98.74|98.66|98.76|98.68|98.78|98.68|98.74|98.66|150
1613999750000|2021-02-22 13:15:50|98.74|98.66|98.76|98.68|98.78|98.68|98.74|98.66|0
1613999760000|2021-02-22 13:16:00||98.66||98.68||98.68||98.66|1995
1613999790000|2021-02-22 13:16:30|98.74|98.66|98.76|98.68|98.76|98.68|98.74|98.66|1331
1613999800000|2021-02-22 13:16:40|98.74||98.74||98.76||98.74||32
1613999810000|2021-02-22 13:16:50|98.76||98.74||98.76||98.74||0
1613999820000|2021-02-22 13:17:00||98.66||98.66||98.66||98.66|20
1613999830000|2021-02-22 13:17:10|98.72||98.72||98.72||98.72||0
1613999840000|2021-02-22 13:17:20|98.74|98.68|98.74|98.68|98.74|98.68|98.74|98.68|300
1613999850000|2021-02-22 13:17:30|98.72|98.66|98.72|98.66|98.74|98.66|98.72|98.66|317
1613999880000|2021-02-22 13:18:00|98.74|98.68|98.76|98.72|98.76|98.72|98.74|98.68|2954
1613999890000|2021-02-22 13:18:10|98.78|98.7|98.78|98.7|98.78|98.7|98.78|98.68|502
1613999900000|2021-02-22 13:18:20|98.74|98.66|98.76|98.7|98.78|98.7|98.74|98.66|16831
1613999910000|2021-02-22 13:18:30||98.68||98.74||98.74||98.68|0
1613999940000|2021-02-22 13:19:00||98.72||98.7||98.72||98.68|386
1613999980000|2021-02-22 13:19:40|||||||||391
1613999990000|2021-02-22 13:19:50|||||||||2453
1614000000000|2021-02-22 13:20:00|||||||||491
1614000020000|2021-02-22 13:20:20|||||||||10064
1614000060000|2021-02-22 13:21:00|98.74|98.68|98.72|98.66|98.74|98.68|98.7|98.66|10701
1614000070000|2021-02-22 13:21:10|98.7||98.72||98.74||98.7||3700
1614000080000|2021-02-22 13:21:20|98.7|98.64|98.7|98.64|98.72|98.64|98.68|98.64|10228
1614000090000|2021-02-22 13:21:30|||||||||5066
1614000110000|2021-02-22 13:21:50|98.72|98.66|98.72|98.66|98.72|98.68|98.72|98.66|12037
1614000120000|2021-02-22 13:22:00|||||||||353
1614000130000|2021-02-22 13:22:10|98.74|98.64|98.76|98.7|98.8|98.74|98.74|98.64|7701
1614000140000|2021-02-22 13:22:20||98.72||98.72||98.72||98.72|18192
1614000150000|2021-02-22 13:22:30||98.7||98.72||98.72||98.7|0
1614000170000|2021-02-22 13:22:50|98.74|98.68|98.74|98.66|98.74|98.68|98.74|98.66|145
1614000180000|2021-02-22 13:23:00|98.72|98.64|98.74|98.66|98.74|98.66|98.7|98.64|15612
1614000190000|2021-02-22 13:23:10|98.72|98.68|98.72|98.66|98.72|98.68|98.72|98.66|202
1614000200000|2021-02-22 13:23:20|98.74|98.68|98.74|98.68|98.74|98.68|98.74|98.68|1635
1614000210000|2021-02-22 13:23:30||98.66||98.66||98.66||98.66|302
1614000220000|2021-02-22 13:23:40|98.76|98.68|98.76|98.72|98.8|98.72|98.76|98.68|3150
1614000260000|2021-02-22 13:24:20|98.8|98.74|98.8|98.74|98.8|98.76|98.8|98.74|1903
1614000290000|2021-02-22 13:24:50||98.76||98.76||98.76||98.76|60
1614000310000|2021-02-22 13:25:10|98.82|98.78|98.8|98.78|98.84|98.78|98.8|98.78|846
1614000320000|2021-02-22 13:25:20||98.76||98.76||98.76||98.76|9212
1614000330000|2021-02-22 13:25:30|98.78|98.78|98.78|98.72|98.78|98.78|98.78|98.72|1648
1614000350000|2021-02-22 13:25:50||98.74||98.76||98.76||98.72|801
1614000360000|2021-02-22 13:26:00|98.76|98.72|98.78|98.7|98.78|98.72|98.76|98.7|1740
1614000370000|2021-02-22 13:26:10|98.76|98.72|98.76|98.72|98.76|98.72|98.76|98.72|18
1614000380000|2021-02-22 13:26:20|||||||||2009
1614000430000|2021-02-22 13:27:10|98.74|98.7|98.68|98.62|98.74|98.7|98.66|98.62|10993
1614000450000|2021-02-22 13:27:30|98.66|98.6|98.64|98.6|98.68|98.6|98.62|98.6|2522
1614000470000|2021-02-22 13:27:50|98.62||98.64||98.64||98.62||4635
1614000490000|2021-02-22 13:28:10|||||||||1103
1614000510000|2021-02-22 13:28:30|||||||||1333
1614000530000|2021-02-22 13:28:50|||||||||1019
1614000550000|2021-02-22 13:29:10|||||||||1027
1614000560000|2021-02-22 13:29:20|98.66|98.62|98.72|98.62|98.74|98.64|98.66|98.62|5888
1614000570000|2021-02-22 13:29:30|98.7|98.64|98.7|98.62|98.7|98.64|98.7|98.62|15
1614000580000|2021-02-22 13:29:40||98.64||98.66||98.66||98.62|300
1614000590000|2021-02-22 13:29:50|98.72|98.68|98.78|98.7|98.78|98.7|98.72|98.68|7769
1614000610000|2021-02-22 13:30:10|||||||||229
1614000630000|2021-02-22 13:30:30|||||||||3580
1614000640000|2021-02-22 13:30:40||98.74||98.74||98.74||98.74|2389
1614000650000|2021-02-22 13:30:50|98.82|98.76|98.82|98.74|98.84|98.78|98.82|98.74|5162
1614000660000|2021-02-22 13:31:00|98.8|98.72|98.72|98.66|98.8|98.72|98.72|98.66|4710
1614000690000|2021-02-22 13:31:30||98.68||98.68||98.68||98.68|106
1614000700000|2021-02-22 13:31:40||98.66||98.66||98.66||98.66|5
1614000720000|2021-02-22 13:32:00|98.74|98.7|98.74|98.7|98.74|98.72|98.74|98.7|11462
1614000730000|2021-02-22 13:32:10|98.78|98.72|98.78|98.72|98.78|98.72|98.78|98.72|578
1614000750000|2021-02-22 13:32:30|98.76|98.7|98.82|98.74|98.82|98.74|98.76|98.7|10198
1614000760000|2021-02-22 13:32:40|98.8||98.8||98.8||98.8||0
1614000770000|2021-02-22 13:32:50|98.78||98.78||98.78||98.78||1318
1614000780000|2021-02-22 13:33:00|98.8||98.82||98.82||98.8||157
1614000800000|2021-02-22 13:33:20|||||||||1001
1614000810000|2021-02-22 13:33:30|98.8|98.76|98.8|98.76|98.8|98.76|98.8|98.74|695
1614000830000|2021-02-22 13:33:50|98.78|98.74|98.76|98.74|98.78|98.74|98.76|98.74|1022
1614000840000|2021-02-22 13:34:00|98.78|98.7|98.78|98.7|98.8|98.7|98.78|98.68|1677
1614000870000|2021-02-22 13:34:30||98.72||98.72||98.72||98.72|250
1614000900000|2021-02-22 13:35:00||98.74||98.72||98.74||98.72|1351
1614000910000|2021-02-22 13:35:10|||||||||189
1614000920000|2021-02-22 13:35:20|||||||||1500
1614000930000|2021-02-22 13:35:30|98.8|98.74|98.8|98.72|98.8|98.78|98.8|98.72|8608
1614000940000|2021-02-22 13:35:40|98.78|98.74|98.8|98.72|98.8|98.74|98.78|98.72|800
1614000950000|2021-02-22 13:35:50|98.78|98.74|98.78|98.72|98.78|98.74|98.78|98.72|0
1614000960000|2021-02-22 13:36:00|98.8|98.74|98.9|98.84|98.92|98.84|98.8|98.74|38888
1614000970000|2021-02-22 13:36:10|98.92|98.86|98.94|98.86|98.94|98.88|98.92|98.84|11736
1614000980000|2021-02-22 13:36:20||98.88||98.88||98.88||98.86|0
1614000990000|2021-02-22 13:36:30|98.96|98.9|98.98|98.92|98.98|98.92|98.96|98.88|1239
1614001010000|2021-02-22 13:36:50|98.96|98.9|98.9|98.84|98.96|98.9|98.9|98.84|9859
1614001020000|2021-02-22 13:37:00|98.92|98.86|98.92|98.84|98.92|98.86|98.92|98.84|312
1614001030000|2021-02-22 13:37:10|98.9|98.86|98.9|98.86|98.9|98.86|98.9|98.84|356
1614001040000|2021-02-22 13:37:20|98.88|98.84|98.88|98.84|98.88|98.84|98.88|98.84|324
1614001050000|2021-02-22 13:37:30|98.9||98.9||98.9||98.9||4044
1614001060000|2021-02-22 13:37:40|||||||||289
1614001070000|2021-02-22 13:37:50|98.92|98.86|98.96|98.88|98.98|98.88|98.92|98.86|12162
1614001100000|2021-02-22 13:38:20|||||||||7534
1614001110000|2021-02-22 13:38:30|98.94||98.94||98.94||98.94||1920
1614001120000|2021-02-22 13:38:40|98.96|98.96|98.96|98.9|98.98|98.96|98.94|98.88|10000
1614001130000|2021-02-22 13:38:50|98.98|98.92|99.06|99|99.08|99|98.98|98.92|39379
1614001140000|2021-02-22 13:39:00|99.04|99.02|99.16|99.08|99.16|99.1|99.04|99|19529
1614001150000|2021-02-22 13:39:10||99.1||99.1||99.1||99.1|14108
1614001170000|2021-02-22 13:39:30|99.14|99.08|99.12|99.04|99.14|99.08|99.1|99.02|13239
1614001180000|2021-02-22 13:39:40|99.1|99.02|99.1|99.04|99.1|99.04|99.1|99.02|194
1614001190000|2021-02-22 13:39:50|99.08||99.08||99.08||99.08||0
1614001200000|2021-02-22 13:40:00|99.1||99.1||99.1||99.1||1006
1614001210000|2021-02-22 13:40:10||99.06||99.06||99.06||99.06|0
1614001220000|2021-02-22 13:40:20|99.12|99.08|99.16|99.1|99.18|99.1|99.12|99.08|4195
1614001230000|2021-02-22 13:40:30|99.14|99.08|99.14|99.04|99.14|99.08|99.14|99.04|1035
1614001240000|2021-02-22 13:40:40||99.06||99.04||99.06||99.04|4096
1614001260000|2021-02-22 13:41:00|99.12|99.02|99.06|99|99.12|99.02|99.06|99|0
1614001270000|2021-02-22 13:41:10|99.08|99.02|98.98|98.9|99.1|99.02|98.98|98.9|4830
1614001280000|2021-02-22 13:41:20|99.02|98.92|99.04|98.98|99.06|98.98|99.02|98.92|655
1614001290000|2021-02-22 13:41:30|99.06|99|99.06|98.98|99.1|99|99.06|98.98|170
1614001300000|2021-02-22 13:41:40|||||||||1193
1614001320000|2021-02-22 13:42:00||98.96||98.96||98.96||98.96|86
1614001330000|2021-02-22 13:42:10|99.02|98.94|99|98.94|99.02|98.94|99|98.92|201
1614001340000|2021-02-22 13:42:20|98.98|98.92|98.98|98.9|98.98|98.92|98.98|98.9|100
1614001350000|2021-02-22 13:42:30|99.02|98.92|99|98.94|99.02|98.94|99|98.92|0
1614001360000|2021-02-22 13:42:40||98.96||98.94||98.96||98.94|20094
1614001370000|2021-02-22 13:42:50|98.98|98.92|98.98|98.9|98.98|98.92|98.98|98.88|382
1614001380000|2021-02-22 13:43:00|98.96|98.88|98.94|98.88|98.96|98.88|98.94|98.88|225
1614001390000|2021-02-22 13:43:10|98.92|98.86|98.92|98.86|98.94|98.86|98.92|98.86|3003
1614001400000|2021-02-22 13:43:20|98.96|98.88|98.98|98.92|98.98|98.92|98.96|98.88|14761
1614001410000|2021-02-22 13:43:30|98.96|98.9|98.98|98.9|98.98|98.92|98.96|98.9|0
1614001420000|2021-02-22 13:43:40|98.96|98.88|98.92|98.86|98.96|98.88|98.92|98.86|2120
1614001430000|2021-02-22 13:43:50||98.9||98.86||98.9||98.86|604
1614001440000|2021-02-22 13:44:00|98.9||98.9||98.9||98.9||0
1614001450000|2021-02-22 13:44:10|98.92||98.9||98.92||98.9||18
1614001470000|2021-02-22 13:44:30|98.92||98.9||98.92||98.9||25
1614001480000|2021-02-22 13:44:40|98.92||98.9||98.92||98.9||4579
1614001490000|2021-02-22 13:44:50|98.88|98.84|98.9|98.84|98.92|98.84|98.88|98.84|6247
1614001500000|2021-02-22 13:45:00|98.88|98.82|98.86|98.76|98.88|98.82|98.86|98.76|2211
1614001510000|2021-02-22 13:45:10||98.78||98.78||98.78||98.78|0
1614001520000|2021-02-22 13:45:20||98.8||98.78||98.8||98.78|6504
1614001540000|2021-02-22 13:45:40|98.82|98.76|98.82|98.76|98.82|98.76|98.8|98.76|0
1614001550000|2021-02-22 13:45:50|||||||||3035
1614001570000|2021-02-22 13:46:10|98.8||98.8||98.8||98.8||180
1614001580000|2021-02-22 13:46:20|98.82|98.74|98.8|98.74|98.82|98.76|98.8|98.72|5837
1614001590000|2021-02-22 13:46:30||98.76||98.76||98.76||98.76|0
1614001600000|2021-02-22 13:46:40|||||||||4000
1614001620000|2021-02-22 13:47:00|98.82|98.78|98.82|98.8|98.88|98.8|98.82|98.78|3098
1614001630000|2021-02-22 13:47:10|98.86|98.78|98.86|98.78|98.88|98.8|98.86|98.78|5733
1614001650000|2021-02-22 13:47:30|||||||||3511
1614001660000|2021-02-22 13:47:40|98.84|98.8|98.84|98.76|98.84|98.8|98.84|98.76|12068
1614001670000|2021-02-22 13:47:50||98.78||98.78||98.78||98.78|0
1614001680000|2021-02-22 13:48:00|||||||||1000
1614001690000|2021-02-22 13:48:10||98.76||98.78||98.78||98.76|10
1614001700000|2021-02-22 13:48:20||98.8||98.8||98.8||98.8|531
1614001710000|2021-02-22 13:48:30|98.86|98.82|98.86|98.82|98.86|98.82|98.86|98.82|4269
1614001720000|2021-02-22 13:48:40||98.8||98.8||98.8||98.8|0
1614001730000|2021-02-22 13:48:50|||||||||3221
1614001740000|2021-02-22 13:49:00|98.9|98.82|98.9|98.82|98.92|98.84|98.9|98.82|476
1614001750000|2021-02-22 13:49:10|98.92|98.84|98.9|98.84|98.92|98.84|98.9|98.84|0
1614001760000|2021-02-22 13:49:20|98.86|98.82|98.86|98.8|98.86|98.82|98.86|98.8|401
1614001770000|2021-02-22 13:49:30||98.84||98.78||98.84||98.78|1374
1614001780000|2021-02-22 13:49:40||98.78||98.76||98.78||98.76|0
1614001790000|2021-02-22 13:49:50|98.84|98.74|98.86|98.78|98.86|98.78|98.84|98.74|0
1614001820000|2021-02-22 13:50:20||98.8||98.78||98.8||98.78|0
1614001830000|2021-02-22 13:50:30|98.84|98.74|98.84|98.76|98.84|98.76|98.84|98.74|0
1614001840000|2021-02-22 13:50:40||98.74||98.74||98.74||98.74|0
1614001890000|2021-02-22 13:51:30||98.76||98.76||98.76||98.76|0
1614001910000|2021-02-22 13:51:50|98.82|98.72|98.78|98.68|98.82|98.72|98.76|98.68|15
1614001920000|2021-02-22 13:52:00|98.76|98.7|98.84|98.74|98.84|98.74|98.76|98.68|3025
1614001930000|2021-02-22 13:52:10|98.82||98.84||98.84||98.82||0
1614001940000|2021-02-22 13:52:20|98.82||98.82||98.82||98.82||0
1614002020000|2021-02-22 13:53:40|98.86|98.76|98.8|98.72|98.86|98.76|98.8|98.72|2490
1614002070000|2021-02-22 13:54:30|98.78||98.78||98.78||98.78||0
1614002090000|2021-02-22 13:54:50|98.8||98.8||98.8||98.8||0
1614002100000|2021-02-22 13:55:00||98.7||98.7||98.7||98.7|1806
1614002110000|2021-02-22 13:55:10|98.86|98.72|98.86|98.76|98.86|98.76|98.86|98.72|4814
1614002150000|2021-02-22 13:55:50|98.92|98.78|98.92|98.82|98.92|98.84|98.92|98.78|50
1614002160000|2021-02-22 13:56:00|98.9|98.8|98.9|98.78|98.9|98.8|98.9|98.78|0
1614002170000|2021-02-22 13:56:10||98.8||98.78||98.8||98.78|0
1614002180000|2021-02-22 13:56:20||98.8||98.8||98.8||98.8|0
1614002210000|2021-02-22 13:56:50|98.84|98.76|98.84|98.78|98.88|98.78|98.84|98.76|2600
1614002220000|2021-02-22 13:57:00|98.86|98.74|98.82|98.72|98.86|98.74|98.82|98.72|1215
1614002230000|2021-02-22 13:57:10|98.8|98.74|98.8|98.7|98.8|98.74|98.8|98.7|0
1614002240000|2021-02-22 13:57:20||98.68||98.7||98.7||98.68|0
1614002250000|2021-02-22 13:57:30|98.78||98.78||98.8||98.78||0
1614002270000|2021-02-22 13:57:50|98.76|98.68|98.76|98.7|98.76|98.7|98.76|98.68|0
1614002280000|2021-02-22 13:58:00|98.8|98.72|98.8|98.72|98.8|98.72|98.8|98.72|648
1614002290000|2021-02-22 13:58:10||98.7||98.7||98.7||98.7|0
1614002320000|2021-02-22 13:58:40|98.78|98.68|98.78|98.7|98.78|98.7|98.78|98.68|0
1614002350000|2021-02-22 13:59:10|98.76|98.68|98.78|98.68|98.78|98.68|98.76|98.68|0
1614002360000|2021-02-22 13:59:20|98.8|98.7|98.8|98.72|98.8|98.72|98.8|98.7|0
1614002390000|2021-02-22 13:59:50||98.7||98.7||98.7||98.7|0
1614002400000|2021-02-22 14:00:00||98.72||98.72||98.72||98.72|0
1614002430000|2021-02-22 14:00:30|98.82|98.74|98.88|98.78|98.88|98.78|98.82|98.74|1045
1614002440000|2021-02-22 14:00:40|98.86|98.82|98.86|98.82|98.86|98.82|98.86|98.82|0
1614002460000|2021-02-22 14:01:00||98.78||98.78||98.78||98.78|215
1614002470000|2021-02-22 14:01:10||98.8||98.8||98.8||98.8|0
1614002520000|2021-02-22 14:02:00|98.9|98.86|98.88|98.8|98.9|98.86|98.86|98.78|1690
1614002530000|2021-02-22 14:02:10||98.78||98.8||98.8||98.78|0
1614002540000|2021-02-22 14:02:20|98.82|98.78|98.82|98.78|98.82|98.78|98.82|98.78|0
1614002550000|2021-02-22 14:02:30|98.88||98.88||98.88||98.88||0
1614002560000|2021-02-22 14:02:40|98.84|98.74|98.86|98.76|98.86|98.76|98.84|98.74|5434
1614002580000|2021-02-22 14:03:00|98.82|98.74|98.82|98.74|98.84|98.76|98.82|98.74|228
1614002630000|2021-02-22 14:03:50|98.84|98.76|98.86|98.76|98.86|98.76|98.84|98.76|2136
1614002640000|2021-02-22 14:04:00|98.84||98.82||98.86||98.82||0
1614002650000|2021-02-22 14:04:10|98.84|98.74|98.8|98.72|98.84|98.74|98.8|98.72|1095
1614002660000|2021-02-22 14:04:20|98.82||98.8||98.82||98.8||0
1614002670000|2021-02-22 14:04:30|98.82||98.82||98.82||98.82||0
1614002680000|2021-02-22 14:04:40|98.8||98.8||98.8||98.8||0
1614002700000|2021-02-22 14:05:00||98.74||98.74||98.74||98.74|0
1614002730000|2021-02-22 14:05:30|98.82||98.82||98.82||98.82||70
1614002770000|2021-02-22 14:06:10|98.8|98.78|98.8|98.78|98.8|98.78|98.8|98.78|420
1614002780000|2021-02-22 14:06:20|98.82||98.82||98.82||98.82||3081
1614002820000|2021-02-22 14:07:00|98.84|98.8|98.92|98.86|98.96|98.92|98.84|98.8|23589
1614002830000|2021-02-22 14:07:10|98.9|98.84|98.94|98.84|98.94|98.84|98.9|98.82|1259
1614002850000|2021-02-22 14:07:30||98.86||98.88||98.88||98.86|16181
1614002860000|2021-02-22 14:07:40|||||||||5022
1614002870000|2021-02-22 14:07:50|||||||||5000
1614002890000|2021-02-22 14:08:10||98.86||98.88||98.88||98.86|12
1614002920000|2021-02-22 14:08:40|||||||||4408
1614002930000|2021-02-22 14:08:50|||||||||12000
1614002940000|2021-02-22 14:09:00|||||||||1010
1614002960000|2021-02-22 14:09:20|98.96|98.92|98.96|98.92|98.98|98.96|98.96|98.9|6751
1614002970000|2021-02-22 14:09:30|98.98|98.94|98.98|98.94|98.98|98.96|98.98|98.94|4257
1614002990000|2021-02-22 14:09:50|98.96|98.92|98.98|98.92|98.98|98.92|98.96|98.92|2893
1614003000000|2021-02-22 14:10:00|99||98.98||99||98.98||4029
1614003010000|2021-02-22 14:10:10|99|98.94|99|98.92|99|98.94|98.98|98.92|290
1614003020000|2021-02-22 14:10:20|98.92|98.9|98.96|98.88|98.96|98.9|98.92|98.88|1674
1614003040000|2021-02-22 14:10:40|98.94||98.94||98.94||98.94||35
1614003050000|2021-02-22 14:10:50|||||||||913
1614003080000|2021-02-22 14:11:20|98.96|98.9|98.96|98.9|98.96|98.9|98.96|98.9|258
1614003100000|2021-02-22 14:11:40|||||||||34504
1614003110000|2021-02-22 14:11:50|98.94||98.94||98.94||98.94||235
1614003120000|2021-02-22 14:12:00|98.96||98.96||98.96||98.96||399
1614003140000|2021-02-22 14:12:20||98.92||98.92||98.92||98.92|993
1614003150000|2021-02-22 14:12:30|98.98|98.94|99.08|99.02|99.08|99.02|98.96|98.92|22400
1614003160000|2021-02-22 14:12:40|99.06|99.04|99.06|99|99.06|99.04|99.06|99|11113
1614003170000|2021-02-22 14:12:50|||||||||7051
1614003180000|2021-02-22 14:13:00||99.02||99.02||99.02||99.02|200
1614003190000|2021-02-22 14:13:10|99.08|99.04|99.08|99.04|99.08|99.06|99.08|99.02|3870
1614003200000|2021-02-22 14:13:20|||||||||20242
1614003210000|2021-02-22 14:13:30|||||||||528
1614003230000|2021-02-22 14:13:50|99.12|99.08|99.14|99.06|99.14|99.08|99.12|99.04|4057
1614003270000|2021-02-22 14:14:30|99.16|99.12|99.16|99.12|99.16|99.14|99.16|99.12|10882
1614003280000|2021-02-22 14:14:40||99.14||99.14||99.14||99.14|1922
1614003290000|2021-02-22 14:14:50|99.14|99.12|99.16|99.1|99.16|99.12|99.14|99.1|19596
1614003300000|2021-02-22 14:15:00|99.14|99.08|99.1|99.06|99.16|99.08|99.1|99.04|12834
1614003310000|2021-02-22 14:15:10||99.04||99.04||99.04||99.04|6
1614003320000|2021-02-22 14:15:20|99.14|99.06|99.16|99.08|99.16|99.08|99.14|99.06|2458
1614003330000|2021-02-22 14:15:30|99.14||99.14||99.14||99.14||747
1614003340000|2021-02-22 14:15:40|99.16|99.1|99.16|99.1|99.16|99.1|99.16|99.1|10090
1614003350000|2021-02-22 14:15:50||99.08||99.08||99.08||99.08|50
1614003360000|2021-02-22 14:16:00|99.14|99.06|99.12|99.06|99.16|99.06|99.1|99.04|21514
1614003370000|2021-02-22 14:16:10||99.04||99.04||99.04||99.04|1109
1614003390000|2021-02-22 14:16:30|99.14|99.06|99.16|99.1|99.16|99.1|99.14|99.06|15074
1614003400000|2021-02-22 14:16:40||99.08||99.08||99.08||99.06|150
1614003410000|2021-02-22 14:16:50|99.14|99.06|99.16|99.1|99.16|99.1|99.14|99.04|1269
1614003430000|2021-02-22 14:17:10|99.14|99.08|99.12|99.04|99.14|99.08|99.12|99.04|5367
1614003440000|2021-02-22 14:17:20|99.1|99.02|99.1|99.04|99.12|99.04|99.04|99.02|1121
1614003460000|2021-02-22 14:17:40|99.12|99.06|99.1|99.04|99.14|99.08|99.1|99.04|15100
1614003470000|2021-02-22 14:17:50|99.08||99.08||99.08||99.08||0
1614003480000|2021-02-22 14:18:00|99.06|99.02|99.04|98.96|99.06|99.02|99|98.9|13823
1614003490000|2021-02-22 14:18:10|99.02|98.98|99.02|98.94|99.02|98.98|99.02|98.92|330
1614003500000|2021-02-22 14:18:20|99|98.96|99|98.94|99|98.96|99|98.94|5000
1614003510000|2021-02-22 14:18:30|99.04|98.96|99.04|98.96|99.04|98.98|99.04|98.94|1737
1614003520000|2021-02-22 14:18:40|99.02|98.94|99.04|98.96|99.04|98.96|99.02|98.94|7174
1614003550000|2021-02-22 14:19:10|99||99||99||99||2926
1614003560000|2021-02-22 14:19:20|99.04||99.04||99.04||99.04||110
1614003570000|2021-02-22 14:19:30|99.02|98.98|98.96|98.9|99.02|99|98.96|98.9|21488
1614003580000|2021-02-22 14:19:40||98.88||98.86||98.88||98.86|0
1614003590000|2021-02-22 14:19:50||98.88||98.88||98.88||98.86|0
1614003620000|2021-02-22 14:20:20|98.94|98.9|98.94|98.88|98.94|98.9|98.94|98.88|42
1614003630000|2021-02-22 14:20:30|98.96|98.9|99.04|98.98|99.04|98.98|98.96|98.88|23687
1614003640000|2021-02-22 14:20:40|99.02|98.96|99.04|98.96|99.04|98.96|99.02|98.94|367
1614003650000|2021-02-22 14:20:50|||||||||1009
1614003660000|2021-02-22 14:21:00|99.02||99.02||99.02||99.02||1096
1614003670000|2021-02-22 14:21:10|||||||||4000
1614003680000|2021-02-22 14:21:20|99|98.94|98.82|98.74|99|98.96|98.8|98.74|50168
1614003690000|2021-02-22 14:21:30|98.78|98.72|98.76|98.7|98.78|98.72|98.76|98.7|4376
1614003700000|2021-02-22 14:21:40|98.74|98.72|98.82|98.78|98.82|98.78|98.74|98.72|35114
1614003710000|2021-02-22 14:21:50||98.76||98.78||98.78||98.76|997
1614003720000|2021-02-22 14:22:00||98.76||98.76||98.76||98.76|5257
1614003730000|2021-02-22 14:22:10|98.86|98.78|98.9|98.82|98.92|98.84|98.86|98.78|22814
1614003740000|2021-02-22 14:22:20|98.88|98.8|98.88|98.8|98.88|98.8|98.86|98.8|5514
1614003750000|2021-02-22 14:22:30||98.82||98.8||98.82||98.8|0
1614003770000|2021-02-22 14:22:50||98.82||98.82||98.82||98.8|110
1614003780000|2021-02-22 14:23:00||98.84||98.82||98.84||98.82|0
1614003790000|2021-02-22 14:23:10|||||||||8073
1614003800000|2021-02-22 14:23:20|||||||||30500
1614003810000|2021-02-22 14:23:30|98.86|98.8|98.84|98.8|98.86|98.8|98.84|98.8|1173
1614003820000|2021-02-22 14:23:40|98.82|98.78|98.8|98.76|98.82|98.78|98.76|98.74|19168
1614003830000|2021-02-22 14:23:50|98.82|98.78|98.82|98.76|98.82|98.78|98.82|98.76|17354
1614003840000|2021-02-22 14:24:00|98.8|98.78|98.86|98.8|98.86|98.82|98.8|98.78|27738
1614003850000|2021-02-22 14:24:10|||||||||8364
1614003890000|2021-02-22 14:24:50|98.84|98.78|98.8|98.76|98.86|98.78|98.78|98.76|10869
1614003900000|2021-02-22 14:25:00|98.78|98.74|98.78|98.72|98.8|98.74|98.78|98.72|10702
1614003910000|2021-02-22 14:25:10|98.76|98.74|98.78|98.74|98.78|98.74|98.76|98.74|4774
1614003920000|2021-02-22 14:25:20|||||||||3076
1614003930000|2021-02-22 14:25:30||98.72||98.72||98.72||98.72|160
1614003940000|2021-02-22 14:25:40|98.76|98.7|98.66|98.6|98.78|98.7|98.66|98.6|17798
1614003960000|2021-02-22 14:26:00|||||||||3052
1614003970000|2021-02-22 14:26:10|98.64|98.58|98.58|98.54|98.64|98.58|98.58|98.54|17743
1614003980000|2021-02-22 14:26:20|98.6|98.6|98.6|98.54|98.62|98.6|98.6|98.54|40400
1614003990000|2021-02-22 14:26:30|98.62|98.56|98.62|98.58|98.64|98.62|98.62|98.56|17930
1614004000000|2021-02-22 14:26:40|98.64|98.6|98.74|98.68|98.74|98.68|98.64|98.58|11403
1614004030000|2021-02-22 14:27:10|98.76|98.7|98.78|98.74|98.78|98.74|98.76|98.7|3651
1614004040000|2021-02-22 14:27:20|98.76|98.72|98.76|98.68|98.78|98.72|98.74|98.68|10345
1614004070000|2021-02-22 14:27:50|98.74|98.7|98.76|98.7|98.76|98.7|98.72|98.68|9243
1614004080000|2021-02-22 14:28:00|98.78|98.72|98.84|98.76|98.86|98.78|98.78|98.72|7020
1614004090000|2021-02-22 14:28:10|||||||||1016
1614004100000|2021-02-22 14:28:20|98.86|98.78|98.88|98.78|98.88|98.78|98.86|98.78|4016
1614004110000|2021-02-22 14:28:30|98.86|98.8|98.88|98.82|98.88|98.82|98.86|98.8|4016
1614004120000|2021-02-22 14:28:40|||||||||302
1614004130000|2021-02-22 14:28:50|||||||||503
1614004140000|2021-02-22 14:29:00||98.84||98.82||98.84||98.82|387
1614004150000|2021-02-22 14:29:10|98.86|98.8|98.84|98.78|98.86|98.82|98.84|98.76|4573
1614004170000|2021-02-22 14:29:30|98.82||98.84||98.84||98.82||2609
1614004190000|2021-02-22 14:29:50|98.82||98.82||98.84||98.82||50
1614004200000|2021-02-22 14:30:00|98.8|98.76|98.72|98.66|98.82|98.76|98.72|98.66|8972
1614004210000|2021-02-22 14:30:10|98.74|98.68|98.72|98.66|98.76|98.72|98.72|98.66|11807
1614004220000|2021-02-22 14:30:20|98.76|98.68|98.76|98.72|98.76|98.72|98.74|98.66|9802
1614004230000|2021-02-22 14:30:30|98.78|98.74|98.78|98.7|98.8|98.74|98.76|98.66|23818
1614004240000|2021-02-22 14:30:40|98.8|98.72|98.8|98.72|98.8|98.74|98.78|98.7|5263
1614004250000|2021-02-22 14:30:50|98.82|98.74|98.86|98.8|98.86|98.82|98.82|98.74|35345
1614004260000|2021-02-22 14:31:00|98.88|98.78|98.88|98.8|98.88|98.84|98.88|98.78|4638
1614004270000|2021-02-22 14:31:10|98.9|98.82|99|98.94|99.04|99|98.9|98.82|34194
1614004280000|2021-02-22 14:31:20|98.98|98.92|99|98.94|99|98.94|98.98|98.92|122
1614004290000|2021-02-22 14:31:30|99.02|98.96|99.08|99.02|99.08|99.04|99|98.96|43274
1614004300000|2021-02-22 14:31:40|99.12|99.04|99.14|99.1|99.16|99.1|99.12|99.04|22458
1614004310000|2021-02-22 14:31:50|99.16|99.12|99.22|99.14|99.24|99.18|99.14|99.12|35897
1614004320000|2021-02-22 14:32:00|99.2|99.12|99.16|99.1|99.2|99.12|99.14|99.1|8612
1614004330000|2021-02-22 14:32:10|99.2|99.12|99.22|99.16|99.22|99.16|99.2|99.1|15969
1614004340000|2021-02-22 14:32:20|99.24|99.18|99.3|99.24|99.32|99.26|99.24|99.18|30252
1614004360000|2021-02-22 14:32:40|99.34|99.26|99.38|99.32|99.4|99.32|99.34|99.26|2345
1614004370000|2021-02-22 14:32:50||99.3||99.3||99.3||99.3|2991
1614004380000|2021-02-22 14:33:00|99.36|99.28|99.42|99.36|99.42|99.38|99.34|99.28|24083
1614004390000|2021-02-22 14:33:10|99.4|99.34|99.42|99.36|99.42|99.36|99.36|99.3|95759
1614004400000|2021-02-22 14:33:20|99.4|99.32|99.56|99.48|99.58|99.5|99.4|99.3|55152
1614004410000|2021-02-22 14:33:30|99.58|99.5|99.52|99.44|99.64|99.5|99.52|99.44|22453
1614004420000|2021-02-22 14:33:40|99.54|99.46|99.5|99.4|99.62|99.48|99.5|99.4|12879
1614004430000|2021-02-22 14:33:50|99.48|99.42|99.46|99.44|99.48|99.44|99.44|99.4|2677
1614004440000|2021-02-22 14:34:00|99.48|99.42|99.5|99.44|99.52|99.46|99.48|99.42|1965
1614004450000|2021-02-22 14:34:10|99.52|99.46|99.42|99.36|99.54|99.46|99.38|99.34|39333
1614004460000|2021-02-22 14:34:20|99.4|99.34|99.5|99.4|99.5|99.48|99.38|99.34|6679
1614004470000|2021-02-22 14:34:30|99.48|99.38|99.32|99.26|99.48|99.42|99.28|99.22|68872
1614004480000|2021-02-22 14:34:40|99.34|99.28|99.36|99.32|99.36|99.32|99.32|99.26|12761
1614004490000|2021-02-22 14:34:50|99.42|99.36|99.46|99.36|99.48|99.36|99.38|99.32|16509
1614004500000|2021-02-22 14:35:00|99.44|99.32|99.38|99.32|99.44|99.32|99.38|99.32|2099
1614004510000|2021-02-22 14:35:10|99.4|99.28|99.36|99.28|99.4|99.3|99.26|99.22|23482
1614004520000|2021-02-22 14:35:20|99.4|99.3|99.4|99.32|99.44|99.38|99.38|99.3|13741
1614004530000|2021-02-22 14:35:30|99.46|99.34|99.42|99.32|99.46|99.4|99.4|99.32|2927
1614004540000|2021-02-22 14:35:40|99.44|99.42|99.56|99.48|99.6|99.5|99.44|99.42|36831
1614004550000|2021-02-22 14:35:50|99.54|99.46|99.56|99.48|99.56|99.48|99.54|99.46|22500
1614004560000|2021-02-22 14:36:00|99.54|99.5|99.56|99.46|99.56|99.5|99.46|99.44|20222
1614004570000|2021-02-22 14:36:10||99.48||99.5||99.5||99.48|51
1614004580000|2021-02-22 14:36:20|99.6|99.52|99.54|99.46|99.6|99.54|99.54|99.46|16461
1614004590000|2021-02-22 14:36:30|99.52|99.48|99.52|99.46|99.52|99.48|99.48|99.46|2268
1614004600000|2021-02-22 14:36:40|99.54|99.5|99.52|99.46|99.6|99.52|99.5|99.44|19784
1614004610000|2021-02-22 14:36:50|99.5|99.48|99.58|99.5|99.6|99.5|99.5|99.48|4750
1614004620000|2021-02-22 14:37:00|99.56|99.48|99.58|99.5|99.58|99.52|99.54|99.48|2657
1614004630000|2021-02-22 14:37:10||99.52||99.52||99.52||99.52|0
1614004640000|2021-02-22 14:37:20|99.6|99.54|99.68|99.62|99.68|99.62|99.6|99.54|31406
1614004650000|2021-02-22 14:37:30|99.7|99.64|99.78|99.72|99.78|99.72|99.7|99.64|15736
1614004660000|2021-02-22 14:37:40|99.76|99.7|99.76|99.7|99.78|99.72|99.7|99.68|9475
1614004670000|2021-02-22 14:37:50|99.78|99.68|99.76|99.68|99.78|99.7|99.76|99.68|4922
1614004680000|2021-02-22 14:38:00|99.74|99.64|99.7|99.62|99.74|99.66|99.64|99.62|6066
1614004690000|2021-02-22 14:38:10|99.72|99.64|99.66|99.58|99.78|99.64|99.66|99.58|39967
1614004700000|2021-02-22 14:38:20|99.64|99.56|99.6|99.54|99.64|99.6|99.6|99.54|2850
1614004710000|2021-02-22 14:38:30|99.62|99.56|99.74|99.66|99.8|99.66|99.62|99.56|39640
1614004720000|2021-02-22 14:38:40|99.72|99.64|99.7|99.66|99.72|99.66|99.7|99.64|7170
1614004730000|2021-02-22 14:38:50|99.72|99.68|99.76|99.72|99.76|99.72|99.72|99.66|5721
1614004740000|2021-02-22 14:39:00|99.74|99.7|99.74|99.7|99.74|99.7|99.74|99.7|21499
1614004750000|2021-02-22 14:39:10|99.72|99.68|99.62|99.54|99.72|99.68|99.62|99.52|15683
1614004760000|2021-02-22 14:39:20|99.6|99.56|99.64|99.56|99.66|99.58|99.6|99.54|12904
1614004770000|2021-02-22 14:39:30|99.62|99.54|99.58|99.52|99.66|99.54|99.58|99.52|10439
1614004780000|2021-02-22 14:39:40|99.62|99.54|99.62|99.56|99.62|99.56|99.58|99.54|4119
1614004790000|2021-02-22 14:39:50|99.64|99.58|99.78|99.66|99.86|99.76|99.64|99.58|126037
1614004800000|2021-02-22 14:40:00|99.76|99.68|99.74|99.64|99.76|99.7|99.72|99.62|6781
1614004810000|2021-02-22 14:40:10|99.72||99.72||99.72||99.72||0
1614004820000|2021-02-22 14:40:20|99.7|99.66|99.74|99.66|99.76|99.68|99.7|99.66|9780
1614004830000|2021-02-22 14:40:30|99.76|99.68|99.82|99.76|99.82|99.78|99.76|99.68|32725
1614004840000|2021-02-22 14:40:40|||||||||29963
1614004850000|2021-02-22 14:40:50|99.8|99.74|99.74|99.64|99.82|99.74|99.74|99.64|23735
1614004860000|2021-02-22 14:41:00|99.72|99.62|99.64|99.56|99.72|99.62|99.64|99.56|8442
1614004870000|2021-02-22 14:41:10||99.58||99.56||99.58||99.56|2639
1614004880000|2021-02-22 14:41:20|99.62|99.58|99.74|99.64|99.78|99.66|99.62|99.58|44156
1614004890000|2021-02-22 14:41:30|99.72|99.66|99.64|99.6|99.72|99.66|99.64|99.6|16329
1614004900000|2021-02-22 14:41:40|||||||||1823
1614004910000|2021-02-22 14:41:50|99.62|99.58|99.56|99.5|99.62|99.58|99.52|99.46|45435
1614004920000|2021-02-22 14:42:00|99.54|99.48|99.56|99.48|99.56|99.48|99.54|99.48|59
1614004930000|2021-02-22 14:42:10|99.58|99.5|99.64|99.58|99.68|99.58|99.58|99.5|8944
1614004940000|2021-02-22 14:42:20|99.66||99.66||99.66||99.64||74
1614004950000|2021-02-22 14:42:30|99.64||99.66||99.66||99.64||1203
1614004960000|2021-02-22 14:42:40|99.64|99.6|99.66|99.56|99.66|99.6|99.64|99.56|1198
1614004970000|2021-02-22 14:42:50|99.64|99.58|99.66|99.56|99.66|99.58|99.64|99.56|13
1614004980000|2021-02-22 14:43:00||99.58||99.58||99.58||99.58|0
1614004990000|2021-02-22 14:43:10|99.64|99.56|99.6|99.54|99.64|99.56|99.6|99.54|12508
1614005010000|2021-02-22 14:43:30|99.62|99.56|99.62|99.58|99.62|99.58|99.6|99.56|11789
1614005020000|2021-02-22 14:43:40|99.6|99.56|99.62|99.58|99.62|99.58|99.6|99.56|7055
1614005030000|2021-02-22 14:43:50|99.64|99.6|99.8|99.72|99.8|99.72|99.64|99.6|20748
1614005040000|2021-02-22 14:44:00||99.74||99.74||99.74||99.72|2687
1614005050000|2021-02-22 14:44:10|99.78|99.72|99.8|99.72|99.8|99.72|99.76|99.7|14094
1614005060000|2021-02-22 14:44:20|99.78|99.7|99.78|99.7|99.78|99.7|99.78|99.7|3659
1614005070000|2021-02-22 14:44:30|99.8|99.72|99.78|99.7|99.8|99.72|99.78|99.7|5141
1614005080000|2021-02-22 14:44:40|99.76|99.68|99.62|99.54|99.76|99.68|99.58|99.48|47271
1614005090000|2021-02-22 14:44:50||99.56||99.56||99.56||99.54|703
1614005100000|2021-02-22 14:45:00|99.64|99.58|99.64|99.58|99.66|99.62|99.62|99.56|10486
1614005110000|2021-02-22 14:45:10|99.66|99.6|99.78|99.72|99.8|99.74|99.64|99.58|19206
1614005120000|2021-02-22 14:45:20|99.82|99.74|99.82|99.72|99.88|99.76|99.78|99.72|30943
1614005130000|2021-02-22 14:45:30|99.8|99.74|99.76|99.7|99.8|99.76|99.76|99.7|5419
1614005140000|2021-02-22 14:45:40|99.74|99.66|99.72|99.64|99.74|99.66|99.68|99.64|9736
1614005150000|2021-02-22 14:45:50|99.76|99.66|99.78|99.7|99.82|99.74|99.76|99.66|7649
1614005160000|2021-02-22 14:46:00|99.76|99.68|99.74|99.66|99.8|99.7|99.7|99.64|62612
1614005170000|2021-02-22 14:46:10|99.72|99.64|99.64|99.56|99.72|99.66|99.64|99.56|53476
1614005180000|2021-02-22 14:46:20|99.62|99.54|99.56|99.48|99.72|99.66|99.56|99.48|29529
1614005190000|2021-02-22 14:46:30|99.54|99.46|99.46|99.38|99.54|99.46|99.44|99.38|73892
1614005200000|2021-02-22 14:46:40|99.44|99.36|99.46|99.36|99.48|99.4|99.42|99.36|41147
1614005210000|2021-02-22 14:46:50|99.44|99.34|99.4|99.32|99.44|99.36|99.36|99.3|38112
1614005220000|2021-02-22 14:47:00|99.42|99.34|99.4|99.32|99.48|99.38|99.4|99.32|41876
1614005230000|2021-02-22 14:47:10|99.42|99.34|99.38|99.3|99.46|99.36|99.38|99.3|27813
1614005240000|2021-02-22 14:47:20|99.4|99.32|99.36|99.28|99.44|99.34|99.32|99.28|79334
1614005250000|2021-02-22 14:47:30|99.4|99.3|99.38|99.32|99.44|99.38|99.38|99.3|28106
1614005260000|2021-02-22 14:47:40|99.36|99.3|99.26|99.2|99.36|99.3|99.26|99.2|20488
1614005270000|2021-02-22 14:47:50|99.24|99.18|99.22|99.12|99.26|99.2|99.18|99.1|34660
1614005280000|2021-02-22 14:48:00|99.26|99.14|99.34|99.26|99.34|99.26|99.26|99.12|30947
1614005290000|2021-02-22 14:48:10|99.36|99.28|99.38|99.3|99.4|99.34|99.32|99.28|3511
1614005300000|2021-02-22 14:48:20|99.36|99.28|99.36|99.28|99.36|99.28|99.36|99.26|750
1614005310000|2021-02-22 14:48:30|99.38|99.36|99.42|99.32|99.42|99.36|99.36|99.26|16413
1614005320000|2021-02-22 14:48:40|99.4|99.28|99.46|99.4|99.46|99.4|99.4|99.28|21775
1614005330000|2021-02-22 14:48:50|99.48|99.42|99.46|99.4|99.48|99.44|99.46|99.4|4953
1614005340000|2021-02-22 14:49:00|99.48|99.42|99.48|99.42|99.48|99.42|99.46|99.4|2662
1614005350000|2021-02-22 14:49:10|99.46|99.4|99.38|99.32|99.46|99.4|99.38|99.32|4143
1614005360000|2021-02-22 14:49:20|99.4|99.34|99.48|99.42|99.48|99.42|99.4|99.34|10660
1614005370000|2021-02-22 14:49:30|99.5|99.44|99.5|99.46|99.5|99.46|99.5|99.44|3152
1614005380000|2021-02-22 14:49:40|99.52|99.48|99.58|99.5|99.6|99.52|99.52|99.48|10454
1614005390000|2021-02-22 14:49:50|99.56|99.48|99.48|99.4|99.56|99.48|99.42|99.4|10695
1614005400000|2021-02-22 14:50:00|99.4|99.38|99.42|99.34|99.44|99.38|99.38|99.34|15276
1614005410000|2021-02-22 14:50:10||99.36||99.36||99.36||99.34|1650
1614005420000|2021-02-22 14:50:20|99.4|99.34|99.44|99.36|99.46|99.38|99.32|99.28|38381
1614005430000|2021-02-22 14:50:30|99.46|99.38|99.46|99.38|99.46|99.38|99.46|99.38|4033
1614005440000|2021-02-22 14:50:40|99.48||99.46||99.48||99.46||0
1614005460000|2021-02-22 14:51:00|99.48|99.4|99.48|99.42|99.48|99.44|99.48|99.4|2378
1614005470000|2021-02-22 14:51:10|99.46|99.4|99.48|99.4|99.48|99.4|99.46|99.38|27730
1614005480000|2021-02-22 14:51:20|99.46|99.38|99.46|99.38|99.48|99.4|99.46|99.38|2626
1614005490000|2021-02-22 14:51:30||99.4||99.4||99.4||99.4|0
1614005500000|2021-02-22 14:51:40|99.44|99.36|99.38|99.32|99.44|99.36|99.38|99.32|1974
1614005510000|2021-02-22 14:51:50|||||||||478
1614005520000|2021-02-22 14:52:00|99.4|99.34|99.44|99.38|99.44|99.38|99.4|99.34|628
1614005530000|2021-02-22 14:52:10|99.46|99.4|99.46|99.4|99.46|99.42|99.46|99.38|11126
1614005540000|2021-02-22 14:52:20|99.44|99.38|99.5|99.42|99.5|99.42|99.4|99.34|25576
1614005550000|2021-02-22 14:52:30|99.48|99.44|99.48|99.42|99.48|99.44|99.46|99.4|2674
1614005560000|2021-02-22 14:52:40|99.5|99.4|99.54|99.44|99.54|99.46|99.5|99.4|14108
1614005570000|2021-02-22 14:52:50|99.56|99.46|99.5|99.44|99.6|99.5|99.5|99.44|13163
1614005580000|2021-02-22 14:53:00|99.48|99.42|99.48|99.4|99.52|99.42|99.44|99.36|73005
1614005590000|2021-02-22 14:53:10|99.46|99.38|99.42|99.36|99.46|99.38|99.42|99.36|8629
1614005600000|2021-02-22 14:53:20|99.4|99.38|99.44|99.4|99.44|99.4|99.4|99.36|13043
1614005620000|2021-02-22 14:53:40|99.42|99.36|99.4|99.36|99.42|99.36|99.4|99.36|3174
1614005630000|2021-02-22 14:53:50|||||||||1009
1614005640000|2021-02-22 14:54:00|99.44|99.38|99.36|99.32|99.44|99.38|99.36|99.32|20477
1614005650000|2021-02-22 14:54:10|99.38|99.34|99.4|99.34|99.4|99.34|99.38|99.32|1043
1614005660000|2021-02-22 14:54:20|99.34|99.32|99.4|99.34|99.4|99.34|99.34|99.32|20871
1614005670000|2021-02-22 14:54:30|99.38|99.32|99.4|99.32|99.42|99.34|99.38|99.32|3000
1614005680000|2021-02-22 14:54:40|99.42|99.34|99.52|99.42|99.56|99.44|99.42|99.34|38995
1614005690000|2021-02-22 14:54:50|99.5|99.38|99.5|99.4|99.52|99.4|99.5|99.38|18574
1614005700000|2021-02-22 14:55:00|99.54|99.42|99.54|99.44|99.58|99.44|99.52|99.42|44204
1614005710000|2021-02-22 14:55:10|99.52|99.42|99.52|99.44|99.54|99.52|99.52|99.42|5300
1614005720000|2021-02-22 14:55:20||99.46||99.46||99.46||99.46|1997
1614005730000|2021-02-22 14:55:30|99.5|99.44|99.44|99.4|99.5|99.46|99.44|99.4|1202
1614005740000|2021-02-22 14:55:40|99.48|99.42|99.48|99.42|99.48|99.42|99.48|99.42|4156
1614005750000|2021-02-22 14:55:50|99.5|99.4|99.54|99.48|99.54|99.48|99.5|99.4|21402
1614005760000|2021-02-22 14:56:00|99.56|99.46|99.56|99.48|99.6|99.54|99.56|99.46|36336
1614005770000|2021-02-22 14:56:10|99.52|99.46|99.48|99.42|99.52|99.46|99.48|99.42|8018
1614005780000|2021-02-22 14:56:20|99.46|99.44|99.5|99.4|99.52|99.44|99.42|99.38|15416
1614005790000|2021-02-22 14:56:30|99.46|99.42|99.46|99.44|99.46|99.44|99.46|99.42|220
1614005800000|2021-02-22 14:56:40|99.5|99.46|99.64|99.54|99.66|99.56|99.46|99.46|37067
1614005810000|2021-02-22 14:56:50|99.62|99.56|99.7|99.62|99.72|99.64|99.62|99.56|9466
1614005820000|2021-02-22 14:57:00|99.68|99.6|99.66|99.6|99.68|99.62|99.66|99.6|22837
1614005830000|2021-02-22 14:57:10|||||||||94
1614005840000|2021-02-22 14:57:20|99.68|99.62|99.7|99.62|99.7|99.62|99.66|99.62|27785
1614005850000|2021-02-22 14:57:30||99.64||99.62||99.66||99.6|5686
1614005880000|2021-02-22 14:58:00|99.72|99.64|99.84|99.78|99.84|99.82|99.72|99.64|73332
1614005890000|2021-02-22 14:58:10|99.86|99.8|99.94|99.86|99.96|99.86|99.86|99.8|40402
1614005900000|2021-02-22 14:58:20||99.82||99.84||99.84||99.82|157
1614005910000|2021-02-22 14:58:30|99.92|99.86|99.92|99.88|99.92|99.88|99.92|99.86|584
1614005920000|2021-02-22 14:58:40||99.86||99.88||99.88||99.86|110199
1614005930000|2021-02-22 14:58:50|99.84|99.86|99.88|99.82|99.92|99.86|99.84|99.8|54349
1614005940000|2021-02-22 14:59:00|99.86||99.88||99.88||99.86||3484
1614005950000|2021-02-22 14:59:10|99.86|99.86|99.86|99.84|99.88|99.86|99.86|99.82|8760
1614005960000|2021-02-22 14:59:20|99.88|99.86|99.92|99.86|99.92|99.86|99.88|99.84|43786
1614005970000|2021-02-22 14:59:30|||||||||1000
1614005990000|2021-02-22 14:59:50|99.9|99.88|99.92|99.88|99.92|99.88|99.9|99.88|5449
1614006000000|2021-02-22 15:00:00|99.98|99.9|99.94|99.9|99.98|99.92|99.94|99.88|1732
1614006010000|2021-02-22 15:00:10|99.98|99.92|99.96|99.9|99.98|99.92|99.96|99.9|2697
1614006020000|2021-02-22 15:00:20|99.92|99.92|99.9|99.84|99.92|99.92|99.88|99.84|35549
1614006030000|2021-02-22 15:00:30|||||||||2797
1614006040000|2021-02-22 15:00:40|||||||||2327
1614006050000|2021-02-22 15:00:50|99.94|99.86|99.9|99.84|99.94|99.9|99.9|99.84|9412
1614006060000|2021-02-22 15:01:00|99.92|99.86|99.94|99.88|99.96|99.9|99.92|99.86|6949
1614006070000|2021-02-22 15:01:10||99.9||99.9||99.9||99.9|66
1614006080000|2021-02-22 15:01:20|99.96|99.88|99.86|99.82|99.96|99.88|99.86|99.82|31357
1614006090000|2021-02-22 15:01:30|99.84|99.8|99.82|99.76|99.84|99.8|99.82|99.76|21832
1614006100000|2021-02-22 15:01:40|99.8|99.74|99.78|99.74|99.8|99.74|99.78|99.74|16377
1614006110000|2021-02-22 15:01:50|99.8|99.78|99.7|99.66|99.8|99.78|99.7|99.64|52261
1614006120000|2021-02-22 15:02:00|99.72|99.64|99.72|99.66|99.72|99.66|99.66|99.62|12137
1614006130000|2021-02-22 15:02:10|||||||||18
1614006140000|2021-02-22 15:02:20|||||||||4423
1614006150000|2021-02-22 15:02:30|99.7|99.64|99.62|99.56|99.72|99.64|99.6|99.56|33160
1614006160000|2021-02-22 15:02:40|99.64|99.58|99.7|99.62|99.7|99.64|99.64|99.58|48566
1614006170000|2021-02-22 15:02:50|99.72|99.64|99.7|99.64|99.72|99.68|99.68|99.62|2149
1614006190000|2021-02-22 15:03:10|99.68|99.62|99.52|99.46|99.68|99.62|99.5|99.34|430167
1614006200000|2021-02-22 15:03:20|99.54|99.44|99.54|99.48|99.54|99.48|99.5|99.44|58694
1614006210000|2021-02-22 15:03:30|99.56|99.5|99.64|99.58|99.64|99.58|99.56|99.5|20063
1614006220000|2021-02-22 15:03:40|||||||||389
1614006230000|2021-02-22 15:03:50|99.66|99.6|99.7|99.66|99.7|99.66|99.66|99.6|8998
1614006240000|2021-02-22 15:04:00|||||||||25072
1614006250000|2021-02-22 15:04:10|99.72|99.68|99.76|99.68|99.8|99.74|99.66|99.64|34091
1614006260000|2021-02-22 15:04:20|99.78|99.7|99.8|99.72|99.8|99.74|99.78|99.7|6619
1614006270000|2021-02-22 15:04:30|99.82|99.74|99.8|99.74|99.86|99.82|99.78|99.74|26704
1614006280000|2021-02-22 15:04:40|||||||||5100
1614006300000|2021-02-22 15:05:00|99.82|99.76|99.84|99.78|99.86|99.8|99.8|99.76|39526
1614006310000|2021-02-22 15:05:10||99.76||99.76||99.76||99.76|0
1614006320000|2021-02-22 15:05:20|99.82|99.78|99.8|99.74|99.82|99.78|99.78|99.74|5780
1614006330000|2021-02-22 15:05:30|99.78|99.76|99.8|99.76|99.84|99.8|99.78|99.76|1044
1614006350000|2021-02-22 15:05:50|99.82|99.78|99.88|99.82|99.88|99.84|99.82|99.78|18030
1614006360000|2021-02-22 15:06:00|99.86|99.8|99.88|99.82|99.88|99.82|99.86|99.76|3779
1614006370000|2021-02-22 15:06:10|99.86|99.84|99.94|99.88|99.94|99.9|99.86|99.82|43029
1614006390000|2021-02-22 15:06:30|99.96|99.9|99.98|99.92|100|99.92|99.96|99.9|7529
1614006400000|2021-02-22 15:06:40|100|99.94|100.1|100|100.1|100.05|100|99.94|124357
1614006410000|2021-02-22 15:06:50|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|11883
1614006420000|2021-02-22 15:07:00|100.2|100.1|100.2|100.1|100.2|100.15|100.15|100.05|28842
1614006430000|2021-02-22 15:07:10||100.15||100.1||100.15||100.1|118
1614006440000|2021-02-22 15:07:20|100.15|100.05|100.1|100.05|100.15|100.05|100.1|100|20302
1614006450000|2021-02-22 15:07:30|100.15|100.1|100.15|100.1|100.15|100.1|100.1|100.05|9527
1614006460000|2021-02-22 15:07:40||100.05||100.05||100.05||100.05|31744
1614006470000|2021-02-22 15:07:50||100.1||100.1||100.1||100.1|10063
1614006480000|2021-02-22 15:08:00|100.1|100.05|100.1|100|100.15|100.1|100.05|99.98|41708
1614006490000|2021-02-22 15:08:10|||||||||6165
1614006510000|2021-02-22 15:08:30|100.05|99.98|100.15|100.1|100.15|100.1|100.05|99.98|12999
1614006520000|2021-02-22 15:08:40|100.2|100.15|100.25|100.15|100.3|100.2|100.2|100.15|20909
1614006530000|2021-02-22 15:08:50|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|10059
1614006540000|2021-02-22 15:09:00||100.15||100.1||100.15||100.1|4316
1614006550000|2021-02-22 15:09:10||100.15||100.15||100.15||100.15|81959
1614006560000|2021-02-22 15:09:20|100.25|100.2|100.3|100.25|100.3|100.25|100.25|100.2|11062
1614006570000|2021-02-22 15:09:30|100.35|100.3|100.1|100.05|100.4|100.3|100.1|100.05|58175
1614006580000|2021-02-22 15:09:40|100.15|100.1|100.3|100.2|100.3|100.2|100.15|100.1|37827
1614006600000|2021-02-22 15:10:00|100.35|100.25|100.35|100.25|100.4|100.3|100.35|100.25|3662
1614006620000|2021-02-22 15:10:20|||||||||6424
1614006630000|2021-02-22 15:10:30|||||||||100
1614006640000|2021-02-22 15:10:40|||||||||4839
1614006650000|2021-02-22 15:10:50|100.3|100.2|100.3|100.2|100.3|100.2|100.2|100.15|25166
1614006660000|2021-02-22 15:11:00|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.15|2528
1614006670000|2021-02-22 15:11:10|100.2||100.25||100.25||100.2||5171
1614006680000|2021-02-22 15:11:20|100.3|100.2|100.4|100.3|100.5|100.35|100.3|100.2|42878
1614006700000|2021-02-22 15:11:40|||||||||3412
1614006710000|2021-02-22 15:11:50|||||||||10917
1614006720000|2021-02-22 15:12:00|||||||||24763
1614006740000|2021-02-22 15:12:20|100.35|100.35|100.4|100.3|100.4|100.35|100.35|100.3|16018
1614006750000|2021-02-22 15:12:30||100.35||100.35||100.35||100.35|4996
1614006760000|2021-02-22 15:12:40|100.35|100.3|100.35|100.3|100.4|100.35|100.35|100.3|7416
1614006770000|2021-02-22 15:12:50|||||||||396
1614006780000|2021-02-22 15:13:00|||||||||10066
1614006790000|2021-02-22 15:13:10|100.3|100.25|100.3|100.2|100.35|100.25|100.25|100.15|30474
1614006810000|2021-02-22 15:13:30|||||||||1790
1614006820000|2021-02-22 15:13:40|100.35|100.25|100.35|100.25|100.35|100.25|100.3|100.2|14784
1614006840000|2021-02-22 15:14:00|||||||||5969
1614006850000|2021-02-22 15:14:10|100.3|100.2|100.3|100.2|100.3|100.2|100.25|100.2|3113
1614006860000|2021-02-22 15:14:20|100.2|100.15|100.3|100.2|100.3|100.2|100.2|100.15|6318
1614006880000|2021-02-22 15:14:40|||||||||32721
1614006900000|2021-02-22 15:15:00|100.35|100.25|100.3|100.2|100.35|100.25|100.3|100.2|9672
1614006920000|2021-02-22 15:15:20|100.25||100.3||100.3||100.25||23222
1614006930000|2021-02-22 15:15:30|||||||||695
1614006940000|2021-02-22 15:15:40|||||||||347
1614006950000|2021-02-22 15:15:50|100.25|100.15|100.2|100.1|100.25|100.15|100.15|100.1|58737
1614006960000|2021-02-22 15:16:00|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.1|7961
1614006970000|2021-02-22 15:16:10|100.2|100.2|100.3|100.2|100.3|100.2|100.15|100.1|23446
1614006980000|2021-02-22 15:16:20|100.35|100.25|100.3|100.2|100.35|100.25|100.25|100.2|48388
1614006990000|2021-02-22 15:16:30|||||||||4995
1614007000000|2021-02-22 15:16:40|||||||||510
1614007010000|2021-02-22 15:16:50|||||||||64800
1614007020000|2021-02-22 15:17:00|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|18986
1614007030000|2021-02-22 15:17:10|100.3||100.3||100.3||100.3||0
1614007050000|2021-02-22 15:17:30|||||||||3988
1614007060000|2021-02-22 15:17:40|100.35||100.35||100.35||100.35||198977
1614007070000|2021-02-22 15:17:50||100.3||100.25||100.3||100.25|363
1614007080000|2021-02-22 15:18:00||100.3||100.3||100.3||100.3|94
1614007090000|2021-02-22 15:18:10|100.4|100.35|100.5|100.4|100.55|100.5|100.2|100.15|202096
1614007100000|2021-02-22 15:18:20|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|7063
1614007120000|2021-02-22 15:18:40|100.5|100.45|100.5|100.4|100.55|100.45|100.45|100.35|61532
1614007130000|2021-02-22 15:18:50|100.55|100.45|100.55|100.45|100.6|100.45|100.55|100.45|1205
1614007140000|2021-02-22 15:19:00|100.5||100.5||100.5||100.5||5475
1614007150000|2021-02-22 15:19:10|100.45|100.4|100.45|100.4|100.5|100.4|100.4|100.3|26810101
1614007160000|2021-02-22 15:19:20|100.5|100.45|100.5|100.4|100.55|100.5|100.5|100.4|16417
1614007170000|2021-02-22 15:19:30|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|6496
1614007180000|2021-02-22 15:19:40|100.6|100.55|100.55|100.45|100.65|100.6|100.55|100.45|122755
1614007190000|2021-02-22 15:19:50|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|1938
1614007200000|2021-02-22 15:20:00|100.65|100.55|100.75|100.65|100.75|100.7|100.65|100.55|78223
1614007210000|2021-02-22 15:20:10|100.8|100.7|100.75|100.7|100.8|100.75|100.75|100.7|17108
1614007220000|2021-02-22 15:20:20|||||||||5399
1614007230000|2021-02-22 15:20:30|100.8|100.75|100.8|100.7|100.8|100.75|100.8|100.7|3461
1614007240000|2021-02-22 15:20:40|100.75|100.65|100.75|100.65|100.75|100.7|100.7|100.65|31858
1614007250000|2021-02-22 15:20:50|100.7|100.7|100.75|100.65|100.75|100.7|100.7|100.65|8360
1614007260000|2021-02-22 15:21:00||100.7||100.7||100.7||100.7|10410
1614007270000|2021-02-22 15:21:10|||||||||1500
1614007280000|2021-02-22 15:21:20|100.8|100.8|100.85|100.75|100.85|100.8|100.8|100.7|110751
1614007290000|2021-02-22 15:21:30|||||||||25821
1614007300000|2021-02-22 15:21:40|100.8|100.8|100.95|100.9|101|100.9|100.8|100.8|24170
1614007310000|2021-02-22 15:21:50|100.9|100.85|100.95|100.9|100.95|100.9|100.9|100.85|11225
1614007320000|2021-02-22 15:22:00|101|100.95|101.1|101.05|101.15|101.05|101|100.95|154695
1614007330000|2021-02-22 15:22:10|101.15|101.1|101.05|101|101.15|101.1|101.05|100.95|9492
1614007340000|2021-02-22 15:22:20|101|100.95|101|100.95|101|100.95|100.95|100.9|31304
1614007350000|2021-02-22 15:22:30|101.05|100.9|101.05|101|101.05|101|100.9|100.85|114407
1614007360000|2021-02-22 15:22:40|101.1|101.05|101.15|101.05|101.15|101.05|101.1|101.05|10194
1614007370000|2021-02-22 15:22:50|101.2|101.1|101.2|101.05|101.25|101.15|101.15|101.05|21838
1614007380000|2021-02-22 15:23:00|101.25|101.25|101.25|101.1|101.3|101.25|101.2|101.1|102166
1614007390000|2021-02-22 15:23:10|101.2|101.15|101.35|101.2|101.35|101.2|101.2|101.15|50416
1614007400000|2021-02-22 15:23:20|101.3||101.3||101.3||101.3||10188
1614007410000|2021-02-22 15:23:30|101.2|101.15|101.3|101.2|101.3|101.2|101.2|101.1|15104
1614007420000|2021-02-22 15:23:40|||||||||3972
1614007430000|2021-02-22 15:23:50|101.25|101.15|101.1|100.95|101.25|101.15|101.1|100.95|46724
1614007440000|2021-02-22 15:24:00|101.15|101|101.15|101|101.15|101.05|101.15|101|5098
1614007450000|2021-02-22 15:24:10|101.2|101.05|101.25|101.1|101.25|101.1|101.2|101.05|44446
1614007460000|2021-02-22 15:24:20|101.3|101.05|101.35|101.2|101.35|101.2|101.2|101.05|41459
1614007470000|2021-02-22 15:24:30|||||||||100
1614007480000|2021-02-22 15:24:40|||||||||548
1614007490000|2021-02-22 15:24:50|101.3||101.35||101.35||101.3||4206
1614007500000|2021-02-22 15:25:00|101.3|101.35|101.3|101.2|101.4|101.35|101.3|101.2|25329
1614007510000|2021-02-22 15:25:10|101.25|101.15|101.25|101.1|101.25|101.15|101.25|101.1|34768
1614007520000|2021-02-22 15:25:20|101.2|101.15|101.3|101.2|101.3|101.2|101.2|101.1|8936
1614007530000|2021-02-22 15:25:30|101.35|101.3|101.3|101.15|101.35|101.3|101.3|101.15|7847
1614007540000|2021-02-22 15:25:40|101.25|101.05|101.25|101.1|101.3|101.1|101.25|101.05|1132
1614007550000|2021-02-22 15:25:50|101.2|101.05|101.25|101.15|101.25|101.15|101.15|101.05|12343
1614007560000|2021-02-22 15:26:00|||||||||3112
1614007570000|2021-02-22 15:26:10|101.3|101.3|101.55|101.45|101.55|101.45|101.3|101.2|131630
1614007580000|2021-02-22 15:26:20|101.5|101.4|101.55|101.4|101.55|101.45|101.4|101.35|70267
1614007590000|2021-02-22 15:26:30|101.5|101.45|101.5|101.45|101.5|101.45|101.5|101.4|17393
1614007600000|2021-02-22 15:26:40|101.55|101.5|101.55|101.45|101.55|101.5|101.55|101.45|55133
1614007610000|2021-02-22 15:26:50|||||||||8072
1614007620000|2021-02-22 15:27:00|101.6|101.5|101.7|101.6|101.7|101.6|101.55|101.5|41716
1614007630000|2021-02-22 15:27:10|101.65|101.55|101.65|101.6|101.65|101.6|101.65|101.55|13072
1614007640000|2021-02-22 15:27:20|101.7|101.65|101.85|101.7|101.85|101.75|101.7|101.65|25072
1614007650000|2021-02-22 15:27:30|101.8|101.75|101.85|101.75|101.85|101.75|101.75|101.65|64793
1614007660000|2021-02-22 15:27:40|101.8|101.7|101.85|101.8|101.85|101.8|101.8|101.7|26184
1614007670000|2021-02-22 15:27:50||101.75||101.8||101.8||101.75|23732
1614007680000|2021-02-22 15:28:00|101.8|101.75|101.85|101.75|101.9|101.8|101.8|101.7|56835
1614007690000|2021-02-22 15:28:10|101.8|101.8|101.8|101.7|101.8|101.8|101.8|101.7|11646
1614007710000|2021-02-22 15:28:30|101.75|101.65|101.55|101.4|101.75|101.65|101.55|101.4|48651
1614007720000|2021-02-22 15:28:40|101.6|101.45|101.6|101.5|101.65|101.55|101.55|101.45|9057
1614007730000|2021-02-22 15:28:50|101.55|101.4|101.65|101.5|101.65|101.55|101.55|101.4|47464
1614007740000|2021-02-22 15:29:00|101.7|101.55|101.75|101.6|101.75|101.6|101.7|101.55|4791
1614007750000|2021-02-22 15:29:10|101.7|101.55|101.65|101.5|101.7|101.55|101.6|101.5|177
1614007760000|2021-02-22 15:29:20|101.7|101.55|101.75|101.6|101.75|101.6|101.7|101.55|626
1614007770000|2021-02-22 15:29:30|101.7|101.55|101.7|101.6|101.7|101.6|101.65|101.5|18745
1614007780000|2021-02-22 15:29:40|101.75|101.65|101.75|101.65|101.8|101.7|101.7|101.6|9252
1614007790000|2021-02-22 15:29:50|||||||||100
1614007800000|2021-02-22 15:30:00|||||||||6715
1614007810000|2021-02-22 15:30:10|101.7|101.6|101.7|101.6|101.7|101.7|101.7|101.6|15579
1614007820000|2021-02-22 15:30:20|101.65|101.5|101.65|101.5|101.65|101.5|101.6|101.5|14623
1614007840000|2021-02-22 15:30:40|101.6|101.55|101.65|101.55|101.65|101.55|101.6|101.55|30390
1614007850000|2021-02-22 15:30:50|101.6|101.5|101.6|101.5|101.6|101.55|101.6|101.5|40937
1614007860000|2021-02-22 15:31:00|||||||||4534
1614007870000|2021-02-22 15:31:10|||||||||22712
1614007880000|2021-02-22 15:31:20|||||||||13605
1614007890000|2021-02-22 15:31:30|||||||||35788
1614007900000|2021-02-22 15:31:40|||||||||9601
1614007910000|2021-02-22 15:31:50|||||||||14876
1614007920000|2021-02-22 15:32:00|101.55|101.45|101.5|101.4|101.55|101.5|101.5|101.3|42275
1614007930000|2021-02-22 15:32:10|||||||||20824
1614007940000|2021-02-22 15:32:20|101.45|101.35|101.4|101.35|101.45|101.35|101.35|101.3|28669
1614007950000|2021-02-22 15:32:30||101.3||101.3||101.3||101.3|14392
1614007960000|2021-02-22 15:32:40|||||||||2000
1614007970000|2021-02-22 15:32:50|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.2|6351
1614007980000|2021-02-22 15:33:00|||||||||6184
1614007990000|2021-02-22 15:33:10|101.3|101.2|101.25|101.15|101.3|101.25|101.25|101.15|47617
1614008000000|2021-02-22 15:33:20|101.3|101.2|101.3|101.2|101.3|101.25|101.25|101.15|36561
1614008010000|2021-02-22 15:33:30|101.25|101.15|101.3|101.2|101.45|101.25|101.2|101.15|45034
1614008020000|2021-02-22 15:33:40|101.35|101.3|101.45|101.25|101.45|101.3|101.3|101.25|21619
1614008030000|2021-02-22 15:33:50||101.3||101.3||101.3||101.3|827
1614008040000|2021-02-22 15:34:00|101.4|101.25|101.35|101.25|101.4|101.35|101.35|101.25|13971
1614008050000|2021-02-22 15:34:10|101.4|101.3|101.45|101.35|101.5|101.35|101.25|101.2|82503
1614008060000|2021-02-22 15:34:20|||||||||14407
1614008070000|2021-02-22 15:34:30|||||||||5809
1614008080000|2021-02-22 15:34:40|101.5|101.4|101.5|101.45|101.5|101.45|101.45|101.4|2742
1614008090000|2021-02-22 15:34:50|101.55||101.55||101.55||101.55||5987
1614008100000|2021-02-22 15:35:00|101.6|101.5|101.6|101.55|101.6|101.55|101.6|101.45|12779
1614008110000|2021-02-22 15:35:10|101.65|101.6|101.65|101.6|101.65|101.6|101.65|101.55|8497
1614008120000|2021-02-22 15:35:20|101.7|101.55|101.8|101.75|101.8|101.75|101.7|101.55|25461
1614008130000|2021-02-22 15:35:30|101.75|101.7|101.65|101.55|101.75|101.7|101.6|101.55|47753
1614008140000|2021-02-22 15:35:40|101.7|101.6|101.8|101.7|101.8|101.7|101.65|101.55|34390
1614008150000|2021-02-22 15:35:50|101.75|101.65|101.85|101.75|102|101.8|101.7|101.6|129663
1614008160000|2021-02-22 15:36:00|101.9|101.8|101.8|101.7|101.9|101.8|101.8|101.7|33201
1614008170000|2021-02-22 15:36:10|||||||||24835
1614008180000|2021-02-22 15:36:20|101.85|101.75|101.8|101.75|101.85|101.8|101.8|101.7|22013
1614008190000|2021-02-22 15:36:30||101.7||101.7||101.7||101.7|5394
1614008200000|2021-02-22 15:36:40|101.85|101.75|101.95|101.85|101.95|101.85|101.85|101.75|10507
1614008210000|2021-02-22 15:36:50|101.9|101.8|101.85|101.75|101.9|101.8|101.8|101.75|9514
1614008220000|2021-02-22 15:37:00|101.9|101.8|101.85|101.8|101.95|101.85|101.85|101.8|19427
1614008230000|2021-02-22 15:37:10|101.9||101.95||101.95||101.9||8845
1614008240000|2021-02-22 15:37:20|101.9||101.9||101.95||101.9||10906
1614008250000|2021-02-22 15:37:30|101.95|101.85|101.9|101.8|101.95|101.85|101.85|101.75|10475
1614008260000|2021-02-22 15:37:40|101.95|101.75|102.2|102.1|102.2|102.1|101.95|101.75|223175
1614008270000|2021-02-22 15:37:50|102.25|102.05|102.2|102.1|102.3|102.2|102.2|102.05|53837
1614008280000|2021-02-22 15:38:00|102.15|102.05|102.15|102|102.2|102.1|102.15|102|45883
1614008290000|2021-02-22 15:38:10|102.1||102.1||102.1||102.1||5966
1614008300000|2021-02-22 15:38:20|102.05|101.9|102.05|102|102.15|102|101.95|101.85|21393
1614008310000|2021-02-22 15:38:30||101.95||102||102||101.95|49851
1614008320000|2021-02-22 15:38:40|||||||||6904
1614008330000|2021-02-22 15:38:50||101.95||101.95||101.95||101.95|21863
1614008340000|2021-02-22 15:39:00|102||102||102||102||1989
1614008350000|2021-02-22 15:39:10|||||||||1110
1614008360000|2021-02-22 15:39:20|102.05|102|102.1|102|102.1|102.05|102.05|101.95|19175
1614008370000|2021-02-22 15:39:30|102.05|101.95|101.9|101.75|102.05|101.95|101.9|101.75|54159
1614008380000|2021-02-22 15:39:40|101.95|101.8|101.95|101.85|101.95|101.85|101.9|101.8|37243
1614008390000|2021-02-22 15:39:50|101.85|101.8|102.1|102|102.1|102|101.85|101.8|46287
1614008400000|2021-02-22 15:40:00|102.05||102.1||102.1||102.05||27913
1614008410000|2021-02-22 15:40:10|102.05||102.05||102.05||102.05||6522
1614008430000|2021-02-22 15:40:30|101.95|101.95|102.1|102.05|102.1|102.05|101.95|101.9|65997
1614008440000|2021-02-22 15:40:40|102.15|102.1|102.15|102.05|102.15|102.1|102.15|102.05|8774
1614008450000|2021-02-22 15:40:50||102.1||102.05||102.1||102.05|49526
1614008460000|2021-02-22 15:41:00|102|102.1|102.2|102.1|102.2|102.15|102|101.95|86128
1614008470000|2021-02-22 15:41:10|102.15|102.05|102.15|102|102.15|102.1|102.05|102|42205
1614008480000|2021-02-22 15:41:20|102.1|101.95|102.25|102.1|102.25|102.1|102.05|101.95|70880
1614008490000|2021-02-22 15:41:30|102.2|102.15|102.15|102.1|102.2|102.15|102.15|102.1|8415
1614008500000|2021-02-22 15:41:40|102.2||102.25||102.25||102.2||498
1614008510000|2021-02-22 15:41:50||102.15||102.15||102.15||102.15|2215
1614008520000|2021-02-22 15:42:00||102.1||102.15||102.15||102.1|68125
1614008530000|2021-02-22 15:42:10|102.2|102.1|102.25|102.15|102.25|102.15|102.1|102|51838
1614008540000|2021-02-22 15:42:20|||||||||7597
1614008550000|2021-02-22 15:42:30|||||||||23450
1614008560000|2021-02-22 15:42:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.05|47296
1614008570000|2021-02-22 15:42:50|102.15|102.05|102.2|102.1|102.2|102.15|102.15|102.05|8277
1614008580000|2021-02-22 15:43:00|||||||||1236
1614008590000|2021-02-22 15:43:10|||||||||13002
1614008600000|2021-02-22 15:43:20|102.25|102.2|102.25|102.15|102.25|102.2|102.2|102.1|31340
1614008610000|2021-02-22 15:43:30|||||||||2831
1614008620000|2021-02-22 15:43:40|102.2|102.1|102.35|102.3|102.35|102.3|102.15|102.05|124698
1614008630000|2021-02-22 15:43:50|102.4|102.35|102.45|102.4|102.45|102.4|102.4|102.35|53737
1614008640000|2021-02-22 15:44:00|||||||||4903
1614008650000|2021-02-22 15:44:10|102.4|102.35|102.4|102.3|102.45|102.35|102.4|102.3|18810
1614008660000|2021-02-22 15:44:20|102.35|102.35|102.4|102.3|102.4|102.35|102.35|102.3|21409
1614008670000|2021-02-22 15:44:30|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|8761
1614008680000|2021-02-22 15:44:40|||||||||32856
1614008700000|2021-02-22 15:45:00|102.45|102.45|102.45|102.35|102.45|102.45|102.4|102.3|52799
1614008710000|2021-02-22 15:45:10|102.5|102.4|102.55|102.45|102.6|102.45|102.45|102.4|27221
1614008720000|2021-02-22 15:45:20|102.5|102.4|102.55|102.45|102.55|102.45|102.45|102.4|35888
1614008730000|2021-02-22 15:45:30|||||||||4419
1614008740000|2021-02-22 15:45:40|||||||||7805
1614008750000|2021-02-22 15:45:50|||||||||20047
1614008760000|2021-02-22 15:46:00|||||||||43073
1614008770000|2021-02-22 15:46:10|102.5|102.5|102.55|102.45|102.6|102.5|102.5|102.45|23626
1614008780000|2021-02-22 15:46:20|102.6|102.5|102.6|102.5|102.6|102.5|102.55|102.45|420
1614008790000|2021-02-22 15:46:30|102.55|102.55|102.6|102.55|102.6|102.55|102.55|102.55|1605
1614008800000|2021-02-22 15:46:40|102.65|102.6|102.6|102.55|102.65|102.6|102.6|102.55|6321
1614008810000|2021-02-22 15:46:50|102.65|102.6|102.8|102.7|102.8|102.7|102.65|102.6|18286
1614008820000|2021-02-22 15:47:00|||||||||6345
1614008830000|2021-02-22 15:47:10|||||||||22766
1614008840000|2021-02-22 15:47:20|||||||||1017
1614008850000|2021-02-22 15:47:30|102.7|102.65|102.75|102.65|102.75|102.65|102.7|102.65|30390
1614008860000|2021-02-22 15:47:40|102.8|102.7|102.85|102.75|102.85|102.75|102.75|102.65|32520
1614008870000|2021-02-22 15:47:50|102.9|102.8|102.95|102.85|103|102.9|102.8|102.75|110073
1614008880000|2021-02-22 15:48:00|103|102.9|103.3|103.2|103.35|103.25|103|102.9|328025
1614008890000|2021-02-22 15:48:10|103.25|103.15|103.2|103.1|103.25|103.15|103.1|103|136442
1614008900000|2021-02-22 15:48:20|||||||||9503
1614008910000|2021-02-22 15:48:30|103.15|103.05|103.25|103.15|103.3|103.15|103.15|103.05|47810
1614008920000|2021-02-22 15:48:40|103.2|103.1|103.15|103.05|103.2|103.1|103.1|103.05|22945
1614008930000|2021-02-22 15:48:50|103.2|103.1|103.25|103.15|103.25|103.15|103.2|103.1|15558
1614008940000|2021-02-22 15:49:00|||||||||1000
1614008950000|2021-02-22 15:49:10|||||||||26743
1614008960000|2021-02-22 15:49:20|103.15|103.1|103.25|103.15|103.25|103.15|103.15|103.1|66078
1614008970000|2021-02-22 15:49:30|103.3|103.2|103.4|103.25|103.4|103.25|103.2|103.15|28431
1614008980000|2021-02-22 15:49:40|||||||||45057
1614008990000|2021-02-22 15:49:50|103.35|103.2|103.35|103.25|103.35|103.25|103.25|103.2|128508
1614009000000|2021-02-22 15:50:00|103.4|103.3|103.35|103.3|103.4|103.3|103.35|103.25|17562
1614009010000|2021-02-22 15:50:10|103.4|103.25|103.3|103.25|103.4|103.3|103.3|103.2|48703
1614009020000|2021-02-22 15:50:20|103.35|103.3|103.4|103.3|103.45|103.3|103.35|103.25|7197
1614009030000|2021-02-22 15:50:30|103.45|103.35|103.5|103.4|103.5|103.4|103.4|103.35|20854
1614009040000|2021-02-22 15:50:40|103.45|103.35|103.4|103.3|103.45|103.35|103.3|103.25|36283
1614009050000|2021-02-22 15:50:50|103.45|103.35|103.5|103.35|103.5|103.35|103.45|103.35|22646
1614009060000|2021-02-22 15:51:00|103.45||103.45||103.45||103.45||11782
1614009070000|2021-02-22 15:51:10|103.5||103.45||103.5||103.45||5179
1614009080000|2021-02-22 15:51:20|103.5|103.5|103.5|103.35|103.65|103.5|103.45|103.35|130037
1614009090000|2021-02-22 15:51:30|103.45|103.4|103.5|103.4|103.55|103.4|103.45|103.4|47673
1614009100000|2021-02-22 15:51:40|103.55|103.45|103.6|103.5|103.65|103.55|103.55|103.45|53083
1614009110000|2021-02-22 15:51:50|103.65|103.45|103.6|103.45|103.65|103.45|103.6|103.4|33639
1614009120000|2021-02-22 15:52:00|103.65|103.5|103.6|103.5|103.65|103.55|103.6|103.5|108515
1614009130000|2021-02-22 15:52:10|103.65|103.55|103.65|103.6|103.65|103.6|103.6|103.55|63344
1614009140000|2021-02-22 15:52:20|103.7|103.65|103.8|103.7|103.8|103.7|103.7|103.6|59856
1614009150000|2021-02-22 15:52:30|103.85|103.75|103.85|103.75|103.95|103.8|103.8|103.7|87149
1614009160000|2021-02-22 15:52:40|103.9|103.8|103.9|103.85|103.95|103.85|103.9|103.8|8452
1614009170000|2021-02-22 15:52:50|103.95|103.8|104.45|104.35|104.45|104.4|103.9|103.8|306635
1614009180000|2021-02-22 15:53:00|104.4|104.3|104.55|104.45|104.6|104.45|104.3|104.25|142467
1614009190000|2021-02-22 15:53:10|104.6|104.4|104.65|104.55|104.75|104.6|104.55|104.35|91291
1614009200000|2021-02-22 15:53:20|104.7|104.6|104.7|104.6|104.85|104.75|104.6|104.5|166841
1614009210000|2021-02-22 15:53:30|104.65|104.55|104.4|104.25|104.65|104.55|104.4|104.2|104271
1614009220000|2021-02-22 15:53:40|104.45|104.3|104.7|104.55|104.75|104.6|104.4|104.25|88794
1614009230000|2021-02-22 15:53:50|104.65|104.5|104.7|104.55|104.75|104.65|104.6|104.4|88425
1614009240000|2021-02-22 15:54:00|104.75|104.6|104.75|104.65|104.85|104.75|104.65|104.55|146519
1614009250000|2021-02-22 15:54:10|104.7|104.6|104.7|104.6|104.7|104.6|104.55|104.4|218570
1614009260000|2021-02-22 15:54:20|104.75|104.8|104.85|104.7|104.9|104.8|104.75|104.6|117442
1614009270000|2021-02-22 15:54:30|104.8|104.65|104.8|104.65|104.9|104.7|104.7|104.6|77033
1614009280000|2021-02-22 15:54:40|104.75|104.6|104.6|104.4|104.75|104.6|104.4|104.15|13447
1614009290000|2021-02-22 15:54:50|104.65|104.45|104.65|104.5|104.7|104.5|104.65|104.4|18760
1614009300000|2021-02-22 15:55:00|104.7|104.55|104.8|104.7|104.8|104.7|104.7|104.5|33446
1614009310000|2021-02-22 15:55:10|104.75|104.6|104.55|104.4|104.75|104.6|104.55|104.4|40906
1614009320000|2021-02-22 15:55:20|104.6|104.45|104.55|104.4|104.7|104.5|104.5|104.4|31022
1614009330000|2021-02-22 15:55:30|104.5|104.35|104.6|104.5|104.65|104.6|104.45|104.3|77061
1614009340000|2021-02-22 15:55:40|104.7|104.55|104.7|104.6|104.7|104.65|104.65|104.55|33016
1614009350000|2021-02-22 15:55:50|104.75|104.65|104.75|104.65|104.85|104.8|104.65|104.55|184579
1614009360000|2021-02-22 15:56:00|104.8|104.7|104.8|104.7|104.85|104.8|104.8|104.65|119164
1614009370000|2021-02-22 15:56:10|104.75|104.65|104.8|104.6|104.8|104.7|104.7|104.55|43415
1614009380000|2021-02-22 15:56:20|104.75|104.65|104.8|104.65|104.8|104.7|104.75|104.65|60013
1614009390000|2021-02-22 15:56:30|104.75|104.6|104.4|104.3|104.75|104.65|104.4|104.3|105109
1614009400000|2021-02-22 15:56:40|104.35|104.25|104.6|104.45|104.65|104.5|104.35|104.2|69604
1614009410000|2021-02-22 15:56:50|104.65|104.5|104.8|104.65|104.8|104.7|104.6|104.45|73016
1614009420000|2021-02-22 15:57:00|104.75|104.6|104.6|104.45|104.75|104.65|104.6|104.45|216203
1614009430000|2021-02-22 15:57:10|104.55|104.4|104.4|104.3|104.6|104.4|104.4|104.3|128547
1614009440000|2021-02-22 15:57:20|104.35|104.25|104.3|104.2|104.4|104.35|104.3|104.2|99098
1614009450000|2021-02-22 15:57:30|104.4|104.3|104.1|104|104.4|104.3|104.1|103.95|113633
1614009460000|2021-02-22 15:57:40|104.15|104.05|104.3|104.15|104.3|104.15|104.1|104|50140
1614009470000|2021-02-22 15:57:50|104.35|104.2|104.15|104.05|104.4|104.25|104.1|104.05|80319
1614009480000|2021-02-22 15:58:00|104.1|104.1|104.2|104.05|104.2|104.1|104.1|104.05|28002
1614009490000|2021-02-22 15:58:10|104.15|104|104.15|104.05|104.15|104.1|104|103.95|67595
1614009500000|2021-02-22 15:58:20|104.1|104.1|104.15|104.05|104.15|104.1|104.1|104.05|23648
1614009510000|2021-02-22 15:58:30|104.1|104|104.15|104.05|104.15|104.05|104|103.95|114636
1614009520000|2021-02-22 15:58:40|104.1|104.1|104.15|104.1|104.15|104.1|104.1|104.05|40654
1614009530000|2021-02-22 15:58:50|104.1|104.05|104.15|104.05|104.15|104.05|104.1|103.95|28625
1614009540000|2021-02-22 15:59:00|104.1|104.1|104.05|104|104.1|104.1|104.05|104|23220
1614009550000|2021-02-22 15:59:10|104|103.95|104|103.9|104|103.95|103.95|103.85|101187
1614009560000|2021-02-22 15:59:20|103.95|103.85|103.85|103.75|103.95|103.85|103.8|103.7|60948
1614009570000|2021-02-22 15:59:30|103.9|103.8|103.9|103.75|104.05|103.95|103.9|103.75|48640
1614009580000|2021-02-22 15:59:40|103.85|103.8|103.8|103.65|103.85|103.8|103.8|103.65|20815
1614009590000|2021-02-22 15:59:50|103.75|103.7|103.7|103.65|103.75|103.7|103.7|103.65|22278
1614009600000|2021-02-22 16:00:00|103.65|103.6|103.65|103.5|103.7|103.65|103.5|103.45|335669
1614009610000|2021-02-22 16:00:10|103.6|103.55|103.7|103.65|103.8|103.7|103.6|103.5|84594
1614009620000|2021-02-22 16:00:20|103.6|103.6|103.7|103.6|103.8|103.6|103.6|103.55|190040
1614009630000|2021-02-22 16:00:30|103.65|103.55|103.65|103.55|103.7|103.6|103.6|103.5|81822
1614009640000|2021-02-22 16:00:40|103.6|103.6|103.65|103.55|103.65|103.6|103.6|103.55|8812
1614009650000|2021-02-22 16:00:50|103.6|103.6|103.6|103.5|103.65|103.6|103.6|103.45|44807
1614009660000|2021-02-22 16:01:00|||||||||22404
1614009670000|2021-02-22 16:01:10|103.55|103.45|103.35|103.2|103.6|103.5|103.35|103.2|209272
1614009680000|2021-02-22 16:01:20|||||||||3565
1614009690000|2021-02-22 16:01:30|103.3|103.15|103.2|103.1|103.3|103.15|103.2|103.1|22123
1614009700000|2021-02-22 16:01:40|103.25|103.15|103.5|103.4|103.5|103.45|103.25|103.15|189103
1614009710000|2021-02-22 16:01:50|103.45|103.35|103.25|103.15|103.45|103.35|103.15|103.05|108647
1614009720000|2021-02-22 16:02:00|103.2|103.1|103.25|103.1|103.25|103.2|103.15|103.1|48811
1614009730000|2021-02-22 16:02:10|103.2|103.15|103.35|103.25|103.45|103.35|103.2|103.15|66721
1614009740000|2021-02-22 16:02:20|103.3|103.2|103.4|103.3|103.4|103.3|103.3|103.2|10139
1614009750000|2021-02-22 16:02:30|103.45|103.35|103.45|103.35|103.5|103.35|103.45|103.35|11538
1614009760000|2021-02-22 16:02:40|103.5|103.4|103.65|103.55|103.7|103.55|103.5|103.35|68169
1614009770000|2021-02-22 16:02:50|||||||||36
1614009780000|2021-02-22 16:03:00|103.7|103.6|103.7|103.6|103.7|103.6|103.6|103.55|67812
1614009790000|2021-02-22 16:03:10|103.75|103.65|103.9|103.8|103.9|103.8|103.75|103.65|20454
1614009800000|2021-02-22 16:03:20|103.85|103.75|104.05|103.85|104.05|103.85|103.8|103.75|23147
1614009810000|2021-02-22 16:03:30|104.1|103.9|104.05|103.95|104.1|104|104|103.8|82539
1614009820000|2021-02-22 16:03:40|104.1||104.05||104.1||104.05||24444
1614009830000|2021-02-22 16:03:50|104.1|104|104.2|104.1|104.2|104.1|104.1|104|46557
1614009840000|2021-02-22 16:04:00|104.25|104.15|104.4|104.3|104.4|104.3|104.15|104.1|36942
1614009850000|2021-02-22 16:04:10|||||||||18343
1614009860000|2021-02-22 16:04:20|||||||||21798
1614009870000|2021-02-22 16:04:30|104.35|104.25|104.2|104.15|104.35|104.25|104.2|104.15|41868
1614009880000|2021-02-22 16:04:40|104.25|104.2|104.2|104.1|104.3|104.2|104.15|104.1|57458
1614009890000|2021-02-22 16:04:50|104.25|104.15|104.3|104.2|104.3|104.25|104.2|104.1|35996
1614009900000|2021-02-22 16:05:00|104.4|104.25|104.35|104.25|104.4|104.25|104.35|104.25|17020
1614009910000|2021-02-22 16:05:10|104.3|104.2|104.4|104.25|104.4|104.35|104.25|104.15|56986
1614009920000|2021-02-22 16:05:20|104.35|104.3|104.4|104.3|104.4|104.35|104.35|104.25|92984
1614009930000|2021-02-22 16:05:30|104.35|104.25|104.3|104.2|104.4|104.3|104.3|104.2|74387
1614009940000|2021-02-22 16:05:40|104.35|104.25|104.4|104.25|104.4|104.25|104.35|104.25|22506
1614009950000|2021-02-22 16:05:50|104.45|104.3|104.45|104.35|104.45|104.35|104.4|104.3|55205
1614009960000|2021-02-22 16:06:00|||||||||27933
1614009970000|2021-02-22 16:06:10|||||||||35178
1614009980000|2021-02-22 16:06:20|||||||||5192
1614009990000|2021-02-22 16:06:30|104.4|104.4|104.45|104.35|104.45|104.4|104.4|104.35|29022
1614010000000|2021-02-22 16:06:40|104.4||104.45||104.45||104.4||11095
1614010010000|2021-02-22 16:06:50|104.5|104.4|104.6|104.45|104.65|104.55|104.5|104.4|62740
1614010020000|2021-02-22 16:07:00||104.5||104.5||104.5||104.5|5052
1614010030000|2021-02-22 16:07:10|104.65|104.55|104.65|104.55|104.65|104.55|104.55|104.5|8804
1614010040000|2021-02-22 16:07:20|104.6||104.6||104.65||104.6||9058
1614010050000|2021-02-22 16:07:30|104.65|104.5|104.6|104.55|104.65|104.55|104.55|104.5|19003
1614010060000|2021-02-22 16:07:40|||||||||10636
1614010070000|2021-02-22 16:07:50|||||||||9512
1614010080000|2021-02-22 16:08:00|104.55|104.5|104.45|104.35|104.55|104.5|104.45|104.35|87110
1614010090000|2021-02-22 16:08:10|104.5|104.45|104.45|104.35|104.5|104.45|104.45|104.35|108139
1614010100000|2021-02-22 16:08:20|104.5|104.5|104.55|104.5|104.6|104.55|104.5|104.4|222723
1614010110000|2021-02-22 16:08:30||104.4||104.5||104.5||104.4|43502
1614010120000|2021-02-22 16:08:40|||||||||14391
1614010130000|2021-02-22 16:08:50|104.6|104.55|104.55|104.5|104.6|104.55|104.55|104.5|62024
1614010140000|2021-02-22 16:09:00|104.5|104.45|104.55|104.45|104.6|104.5|104.5|104.45|33731
1614010150000|2021-02-22 16:09:10|104.5|104.4|104.5|104.4|104.5|104.4|104.35|104.3|58337
1614010160000|2021-02-22 16:09:20|||||||||87944
1614010170000|2021-02-22 16:09:30|104.45|104.35|104.65|104.55|104.65|104.55|104.45|104.35|88588
1614010180000|2021-02-22 16:09:40|104.7|104.6|104.7|104.6|104.7|104.65|104.7|104.6|48661
1614010190000|2021-02-22 16:09:50|104.65|104.55|104.7|104.65|104.7|104.65|104.65|104.55|155458
1614010200000|2021-02-22 16:10:00|104.75|104.6|104.85|104.75|104.85|104.8|104.75|104.6|85555
1614010210000|2021-02-22 16:10:10|104.9|104.8|105.15|105|105.15|105|104.85|104.8|274920
1614010220000|2021-02-22 16:10:20|105.1|104.95|105.1|105|105.15|105|105.1|104.95|79054
1614010230000|2021-02-22 16:10:30|105|104.95|105.15|105.05|105.15|105.05|105|104.9|70436
1614010240000|2021-02-22 16:10:40|105|105|105.25|105.15|105.25|105.15|105|104.95|97982
1614010250000|2021-02-22 16:10:50|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|32453
1614010260000|2021-02-22 16:11:00|105.15|105.05|105.1|105|105.15|105.05|105.1|105|43884
1614010270000|2021-02-22 16:11:10|105.15|105.05|105.2|105.05|105.25|105.2|105.15|105.05|103927
1614010280000|2021-02-22 16:11:20||105.1||105.05||105.1||105.05|23015
1614010290000|2021-02-22 16:11:30|105.15|105|105|104.85|105.15|105|104.9|104.85|88301
1614010300000|2021-02-22 16:11:40|105.05|104.9|105|104.85|105.05|104.95|104.85|104.7|104761
1614010310000|2021-02-22 16:11:50|104.95|104.8|105|104.9|105.05|105|104.9|104.7|127821
1614010320000|2021-02-22 16:12:00|104.95|104.85|105.05|105|105.05|105|104.95|104.85|95591
1614010330000|2021-02-22 16:12:10|105.1|104.95|105.05|105|105.1|105|105|104.9|37168
1614010340000|2021-02-22 16:12:20|105.1|104.95|105|104.95|105.1|105|105|104.95|44295
1614010350000|2021-02-22 16:12:30|104.95|104.9|104.95|104.85|105.1|105|104.85|104.8|176886
1614010360000|2021-02-22 16:12:40|104.9|104.9|104.95|104.85|104.95|104.9|104.9|104.85|70739
1614010370000|2021-02-22 16:12:50|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|23610
1614010380000|2021-02-22 16:13:00|104.95|104.85|104.85|104.8|104.95|104.85|104.85|104.8|18192
1614010390000|2021-02-22 16:13:10|104.9||104.85||104.9||104.85||22652
1614010400000|2021-02-22 16:13:20|104.8|104.75|104.9|104.8|104.95|104.85|104.75|104.65|96542
1614010410000|2021-02-22 16:13:30|104.95|104.85|104.9|104.8|104.95|104.85|104.8|104.75|34538
1614010420000|2021-02-22 16:13:40|104.95|104.85|104.95|104.9|104.95|104.9|104.9|104.8|36531
1614010430000|2021-02-22 16:13:50|105|104.85|105|104.9|105|104.9|105|104.85|14708
1614010440000|2021-02-22 16:14:00|104.95|104.95|105|104.95|105|104.95|104.95|104.9|26603
1614010450000|2021-02-22 16:14:10||104.9||104.95||104.95||104.9|16144
1614010460000|2021-02-22 16:14:20|104.95|104.9|105.05|104.95|105.05|104.95|104.95|104.9|44464
1614010470000|2021-02-22 16:14:30|105|104.9|105|104.95|105|104.95|105|104.9|149271
1614010480000|2021-02-22 16:14:40|||||||||15783
1614010490000|2021-02-22 16:14:50|||||||||24478
1614010500000|2021-02-22 16:15:00|105.05|104.95|105.1|105|105.1|105|105.05|104.95|4666
1614010520000|2021-02-22 16:15:20|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|2286
1614010530000|2021-02-22 16:15:30|105.25|105.05|105.45|105.25|105.5|105.35|105.25|105.05|14133
1614010540000|2021-02-22 16:15:40|105.4|105.2|105.45|105.2|105.45|105.25|105.4|105.2|0
1614010550000|2021-02-22 16:15:50|105.3|105.05|105.1|104.95|105.3|105.05|105.05|104.95|7860
1614010560000|2021-02-22 16:16:00|105.05|105|105.25|105.05|105.25|105.05|105.05|104.95|7994
1614010570000|2021-02-22 16:16:10|105.1|104.95|105.1|104.95|105.1|104.95|105.05|104.95|2930
1614010580000|2021-02-22 16:16:20|105.15|105|105.1|105|105.15|105|105.05|104.95|2387
1614010590000|2021-02-22 16:16:30||104.95||104.95||104.95||104.95|975
1614010600000|2021-02-22 16:16:40|105.05||105.1||105.1||105.05||4478
1614010610000|2021-02-22 16:16:50|105.15|105|105.2|105.1|105.2|105.1|105.15|105|3470
1614010620000|2021-02-22 16:17:00|105.25|105.15|105.2|105.05|105.25|105.15|105.2|105.05|146
1614010640000|2021-02-22 16:17:20|105.15|105|105.1|105|105.15|105|105.1|105|7627
1614010660000|2021-02-22 16:17:40|105.15|104.95|105.15|105|105.15|105|105.15|104.95|3540
1614010670000|2021-02-22 16:17:50|||||||||94
1614010680000|2021-02-22 16:18:00|105.1|105.05|105.15|105|105.15|105.05|105.1|104.95|1078
1614010690000|2021-02-22 16:18:10|105.1|105.05|105.1|105|105.15|105.05|105.1|105|2940
1614010700000|2021-02-22 16:18:20|105.05|104.95|105.1|104.95|105.15|105|105.05|104.95|2025
1614010720000|2021-02-22 16:18:40|105.15|105|105.05|104.95|105.15|105|105.05|104.95|0
1614010730000|2021-02-22 16:18:50|105.1|105|105.1|104.95|105.1|105|105.1|104.95|6919
1614010740000|2021-02-22 16:19:00|105.05||105.05||105.05||105.05||0
1614010750000|2021-02-22 16:19:10|105.1||105.1||105.1||105.1||11
1614010760000|2021-02-22 16:19:20|105.05||105.05||105.05||105.05||2160
1614010770000|2021-02-22 16:19:30|||||||||2000
1614010790000|2021-02-22 16:19:50|105.1|105|105.1|105|105.1|105|105.1|105|684
1614010800000|2021-02-22 16:20:00|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|5794
1614010810000|2021-02-22 16:20:10|105.1|105|105.1|105|105.15|105|105.1|105|4615
1614010820000|2021-02-22 16:20:20||104.95||104.95||104.95||104.95|598
1614010830000|2021-02-22 16:20:30|105.15|105|105.15|105|105.15|105|105.15|105|20
1614010840000|2021-02-22 16:20:40|105.1|105.05|105.1|104.95|105.1|105.05|105.1|104.95|2052
1614010850000|2021-02-22 16:20:50|105.05||105.1||105.1||105.05||7431
1614010860000|2021-02-22 16:21:00|105.05||105.05||105.1||105.05||1190
1614010890000|2021-02-22 16:21:30|105.1|105|105.1|105|105.1|105|105.1|105|25
1614010910000|2021-02-22 16:21:50|105.25|105.1|105.25|105.1|105.25|105.1|105.25|105.1|107
1614010920000|2021-02-22 16:22:00|105.2|105.05|105.25|105.1|105.25|105.1|105.2|105.05|473
1614010930000|2021-02-22 16:22:10|||||||||2500
1614010940000|2021-02-22 16:22:20||105.15||105.15||105.15||105.15|0
1614010950000|2021-02-22 16:22:30|||||||||3000
1614010960000|2021-02-22 16:22:40|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|1564
1614010970000|2021-02-22 16:22:50|105.15|105.15|105.3|105.15|105.3|105.15|105.15|105.05|3258
1614010980000|2021-02-22 16:23:00|105.25|105.1|105.2|105.05|105.25|105.1|105.2|105.05|3530
1614010990000|2021-02-22 16:23:10|105.15|104.95|105.05|104.95|105.15|104.95|105.05|104.95|5077
1614011000000|2021-02-22 16:23:20|105.1|105|105.1|105|105.1|105|105.1|105|4153
1614011010000|2021-02-22 16:23:30|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|4191
1614011020000|2021-02-22 16:23:40|105.15|105|105.15|105|105.15|105|105.15|105|1623
1614011040000|2021-02-22 16:24:00|105.1|105.1|105.2|105.05|105.2|105.1|105.1|105.05|56
1614011060000|2021-02-22 16:24:20|105.15||105.2||105.25||105.15||18
1614011070000|2021-02-22 16:24:30|105.15||105.2||105.2||105.15||873
1614011090000|2021-02-22 16:24:50|||||||||5017
1614011110000|2021-02-22 16:25:10|||||||||100
1614011120000|2021-02-22 16:25:20|105.15||105.15||105.15||105.15||1836
1614011130000|2021-02-22 16:25:30|105.2||105.2||105.2||105.2||0
1614011140000|2021-02-22 16:25:40|105.25|105.1|105.2|105.1|105.25|105.1|105.2|105.05|29
1614011150000|2021-02-22 16:25:50|105.25||105.25||105.25||105.25||5194
1614011160000|2021-02-22 16:26:00|105.3|105.15|105.3|105.15|105.3|105.15|105.3|105.1|5688
1614011180000|2021-02-22 16:26:20|105.4|105.25|105.4|105.25|105.4|105.25|105.3|105.15|36942
1614011190000|2021-02-22 16:26:30|105.5|105.35|105.45|105.25|105.6|105.45|105.45|105.25|32195
1614011200000|2021-02-22 16:26:40|105.35||105.4||105.4||105.35||9090
1614011210000|2021-02-22 16:26:50|105.35|105.2|105.35|105.25|105.4|105.25|105.35|105.2|665
1614011220000|2021-02-22 16:27:00|105.2|105.1|105.35|105.15|105.35|105.15|105.15|105.05|12379
1614011230000|2021-02-22 16:27:10|105.3|105.2|105.35|105.2|105.35|105.2|105.3|105.2|2301
1614011240000|2021-02-22 16:27:20|105.3|105.15|105.35|105.15|105.35|105.2|105.3|105.15|3785
1614011250000|2021-02-22 16:27:30||105.2||105.15||105.25||105.15|0
1614011260000|2021-02-22 16:27:40|105.3|105.1|105.15|105.05|105.3|105.1|105.15|105.05|9502
1614011270000|2021-02-22 16:27:50|105.25|105.1|105.25|105.1|105.3|105.15|105.25|105.1|18638
1614011280000|2021-02-22 16:28:00||105.05||105.1||105.1||105.05|9301
1614011290000|2021-02-22 16:28:10|105.2|105.05|105.2|105.05|105.2|105.05|105.2|105.05|470
1614011300000|2021-02-22 16:28:20|105.15|105|105.2|105.05|105.2|105.05|105.15|105|78
1614011310000|2021-02-22 16:28:30|105.15||105.15||105.15||105.15||4616
1614011320000|2021-02-22 16:28:40|105.2||105.2||105.2||105.15||6562
1614011330000|2021-02-22 16:28:50|105.15||105.2||105.2||105.15||0
1614011340000|2021-02-22 16:29:00|105.25|105.1|105.45|105.3|105.45|105.3|105.2|105.1|4132
1614011350000|2021-02-22 16:29:10|105.4|105.2|105.45|105.3|105.5|105.3|105.4|105.2|4077
1614011360000|2021-02-22 16:29:20|105.4|105.25|105.45|105.3|105.45|105.3|105.4|105.25|29
1614011370000|2021-02-22 16:29:30|105.4|105.2|105.2|105.05|105.4|105.25|105.2|105.05|28702
1614011380000|2021-02-22 16:29:40|105.25|105.1|105.25|105.1|105.25|105.1|105.25|105.1|13
1614011390000|2021-02-22 16:29:50|105.35|105.15|105.5|105.25|105.5|105.3|105.35|105.15|3257
1614067220000|2021-02-23 08:00:20|106.3|105.95|106.55|106.2|106.65|106.2|106.25|105.95|34729
1614067230000|2021-02-23 08:00:30|106.5|106.15|107.4|106.85|107.45|107.2|106.5|106.15|82239
1614067240000|2021-02-23 08:00:40|107.1|107|107.45|107.05|107.5|107.05|107.1|107|13388
1614067250000|2021-02-23 08:00:50|107.55|107.15|107.95|107.5|108|107.65|107.55|107.15|17175
1614067260000|2021-02-23 08:01:00|108.3|107.6|109.55|109.2|109.55|109.2|108.3|107.55|67655
1614067270000|2021-02-23 08:01:10|109.65|109.45|109.7|109.4|109.75|109.45|109.6|109.4|5719
1614067280000|2021-02-23 08:01:20|109.05|108.9|109.15|108.9|109.3|108.9|108.85|108.8|118753
1614067290000|2021-02-23 08:01:30|109.35|109|109.45|109.1|109.45|109.1|109.35|109|117320
1614067300000|2021-02-23 08:01:40|109.4|109.05|109.15|108.8|109.4|109.05|109|108.65|113712
1614067310000|2021-02-23 08:01:50|109.1|108.75|108.75|108.2|109.1|108.75|108.75|108|197589
1614067320000|2021-02-23 08:02:00|108.7|108.1|108.5|108.15|108.7|108.35|108.05|108|371083
1614067330000|2021-02-23 08:02:10|108.45|108.1|109|108.8|109|108.8|108.3|108|37719
1614067340000|2021-02-23 08:02:20|109.2|108.75|109.4|109.15|109.45|109.15|109.15|108.75|76134
1614067350000|2021-02-23 08:02:30|109.45|109.5|109.85|109.6|109.95|109.8|109.45|109.2|269087
1614067360000|2021-02-23 08:02:40|109.9|109.65|109.55|109.3|110|109.75|109.5|109.2|79000
1614067370000|2021-02-23 08:02:50|109.5|109.2|109.35|108.9|109.5|109.2|109.35|108.75|159663
1614067380000|2021-02-23 08:03:00|109.25|108.95|109|108.65|109.5|109.15|109|108.6|107636
1614067390000|2021-02-23 08:03:10|109.05|108.6|109.5|109.2|109.5|109.2|109.05|108.6|144318
1614067400000|2021-02-23 08:03:20|109.45|109.15|110.25|110|110.25|110.2|109.1|108.65|450363
1614067410000|2021-02-23 08:03:30|110.3|110.05|110.25|110|110.3|110.05|110.15|109.8|358038
1614067420000|2021-02-23 08:03:40|110.2|109.85|110.25|110|110.3|110|109.85|109.5|185356
1614067430000|2021-02-23 08:03:50|110.2|110.05|110.25|110.05|110.3|110.05|110.2|110|105863
1614067440000|2021-02-23 08:04:00|110.3|110.1|110.45|110.25|110.8|110.7|110.3|110.1|218223
1614067450000|2021-02-23 08:04:10|110.4|110.2|110.3|110.1|110.45|110.2|110.25|110|20360
1614067460000|2021-02-23 08:04:20|110.25|110.25|110.35|110.05|110.5|110.3|110|109.65|267833
1614067470000|2021-02-23 08:04:30|110.3|110|110.3|110|110.35|110.1|110.05|109.75|113684
1614067480000|2021-02-23 08:04:40|110.25|110.05|110.25|110|110.3|110.05|110.2|110|28907
1614067490000|2021-02-23 08:04:50|110.3|110.05|110.25|110.05|110.35|110.2|110|109.7|205438
1614067500000|2021-02-23 08:05:00|110.3|110.1|110.3|110.15|110.35|110.15|110.15|110.05|111627
1614067510000|2021-02-23 08:05:10|110.35|110.2|109.5|109.2|110.65|110.45|109.45|108.85|245718
1614067520000|2021-02-23 08:05:20|109.45|109.25|109.5|109.25|110.2|109.85|109.45|109.1|287044
1614067530000|2021-02-23 08:05:30|109.45|109.15|109.45|109.2|109.5|109.3|109.1|108.8|123771
1614067540000|2021-02-23 08:05:40|109.5|109.25|109.9|109.75|110|109.75|109.4|109.2|158766
1614067550000|2021-02-23 08:05:50|109.95|109.8|110|109.75|110.25|109.95|109.6|109.3|280292
1614067560000|2021-02-23 08:06:00|110.15|109.8|110.1|109.95|110.25|110.05|110|109.55|99184
1614067570000|2021-02-23 08:06:10|110|109.9|110.7|110.45|111.3|111.1|109.9|109.85|960871
1614067580000|2021-02-23 08:06:20|110.6|110.4|110.85|110.6|110.95|110.6|110.5|110.1|218667
1614067590000|2021-02-23 08:06:30|111.05|110.5|110.9|110.7|111.2|110.85|110.5|110.45|248330
1614067600000|2021-02-23 08:06:40|110.85|110.65|110.65|110.45|111|110.7|110.6|110.35|164442
1614067610000|2021-02-23 08:06:50|110.55|110.5|110.65|110.45|110.75|110.5|110.45|110.2|194961
1614067620000|2021-02-23 08:07:00|110.6|110.3|110.6|110.4|110.7|110.4|110|109.75|222615
1614067630000|2021-02-23 08:07:10|110.5|110.15|110.4|110.05|110.5|110.3|109.85|109.4|131239
1614067640000|2021-02-23 08:07:20|110.45|110.1|110.3|110.15|110.65|110.15|110|109.6|161809
1614067650000|2021-02-23 08:07:30|110.25|110.1|110.2|110|110.45|110.2|110.2|110|54387
1614067660000|2021-02-23 08:07:40|110.15|110.05|110.25|110.05|110.45|110.2|110|109.7|145082
1614067670000|2021-02-23 08:07:50|110.2|110|110.35|110.05|110.5|110.2|110|109.85|104183
1614067680000|2021-02-23 08:08:00|110.3|110.1|110.2|110.05|110.35|110.15|110.1|110|110742
1614067690000|2021-02-23 08:08:10|110.25|110.15|110.35|110.3|110.75|110.4|110.25|110.15|66224
1614067700000|2021-02-23 08:08:20|110.4|110.35|110.95|110.8|110.95|110.85|110.4|110.35|99012
1614067710000|2021-02-23 08:08:30|110.8|110.65|110.95|110.65|111.2|111|110.7|110.65|134187
1614067720000|2021-02-23 08:08:40|111|110.7|110.95|110.7|111|110.8|110.75|110.65|126169
1614067730000|2021-02-23 08:08:50|111|110.75|111|110.8|111.2|110.95|110.9|110.75|187022
1614067740000|2021-02-23 08:09:00|110.95|110.75|110.75|110.6|111|110.75|110.65|110.6|69796
1614067750000|2021-02-23 08:09:10|110.8|110.65|110.9|110.75|110.95|110.75|110.7|110.65|82145
1614067760000|2021-02-23 08:09:20|110.7|110.7|110.85|110.75|110.9|110.8|110.7|110.65|123653
1614067770000|2021-02-23 08:09:30|110.95|110.8|111.15|110.9|111.2|111.1|110.7|110.65|205201
1614067780000|2021-02-23 08:09:40|111.1|110.95|111.05|110.9|111.2|111|111|110.85|236484
1614067790000|2021-02-23 08:09:50|111|110.85|110.9|110.7|111|110.85|110.9|110.65|72906
1614067800000|2021-02-23 08:10:00|110.85|110.65|111.05|110.85|111.15|110.9|110.85|110.65|129173
1614067810000|2021-02-23 08:10:10|111|110.8|110.9|110.75|111|110.85|110.85|110.7|114461
1614067820000|2021-02-23 08:10:20|110.95|110.7|111|110.85|111|110.85|110.9|110.7|115716
1614067830000|2021-02-23 08:10:30|110.95|110.8|111.15|110.95|111.2|111.1|110.95|110.75|81031
1614067840000|2021-02-23 08:10:40|111.1|110.9|111.7|111.45|111.8|111.55|111|110.85|72029
1614067850000|2021-02-23 08:10:50|111.75|111.6|111.85|111.65|111.9|111.65|111.75|111.45|99298
1614067860000|2021-02-23 08:11:00|||||||||60615
1614067870000|2021-02-23 08:11:10|111.8|111.6|112|111.85|112|111.9|111.7|111.4|169804
1614067880000|2021-02-23 08:11:20|112.05|111.9|112.2|112.05|112.35|112.05|112|111.85|134389
1614067890000|2021-02-23 08:11:30|112.15|112|112.05|111.85|112.15|112|112.05|111.85|164533
1614067900000|2021-02-23 08:11:40|112.1|111.9|112|111.85|112.3|112.1|112|111.85|52882
1614067910000|2021-02-23 08:11:50|111.95|111.8|111.6|111.35|111.95|111.8|111.5|111.2|74580
1614067920000|2021-02-23 08:12:00|111.55|111.3|111.75|111.65|111.75|111.65|111.4|111.05|93955
1614067930000|2021-02-23 08:12:10|111.8|111.7|111.9|111.7|111.9|111.8|111.8|111.6|59163
1614067940000|2021-02-23 08:12:20|111.95|111.75|112.2|112|112.3|112|111.95|111.75|99547
1614067950000|2021-02-23 08:12:30|112.15|111.95|112.1|111.9|112.15|111.95|112|111.85|79611
1614067960000|2021-02-23 08:12:40|||||||||66411
1614067970000|2021-02-23 08:12:50|112.05|111.85|112.2|111.95|112.2|112.1|112|111.85|266281
1614067980000|2021-02-23 08:13:00|112.15|111.9|112.15|111.95|112.2|111.95|112.1|111.9|70157
1614067990000|2021-02-23 08:13:10|112.1|111.9|112.1|111.9|112.15|111.95|112|111.85|43195
1614068000000|2021-02-23 08:13:20|112.15|112|112.3|112.15|112.3|112.15|112.15|112|44949
1614068010000|2021-02-23 08:13:30|112.35|112.2|112.45|112.25|112.5|112.45|112.35|112.1|96256
1614068020000|2021-02-23 08:13:40|112.5|112.3|112.4|112.3|112.5|112.3|112.4|112.3|25736
1614068030000|2021-02-23 08:13:50|112.3|112.25|112.15|112|112.35|112.25|112.1|111.85|131423
1614068040000|2021-02-23 08:14:00|112.3||112.25||112.3||112.25||64385
1614068050000|2021-02-23 08:14:10|112.15|112.15|112.05|111.85|112.35|112.15|111.9|111.75|132163
1614068060000|2021-02-23 08:14:20|112.1|111.9|112.25|112|112.25|112.1|112.05|111.9|47345
1614068070000|2021-02-23 08:14:30|112.15|112.05|112.3|112.15|112.45|112.2|112.15|112|39151
1614068080000|2021-02-23 08:14:40|112|112.05|112.3|112.05|112.3|112.1|112|111.95|235442
1614068090000|2021-02-23 08:14:50|112.2|112.2|112.3|112.05|112.3|112.2|112.2|112.05|95859
1614068100000|2021-02-23 08:15:00|112.35|112.1|112.3|112.1|112.4|112.25|112.3|112.1|36309
1614068110000|2021-02-23 08:15:10|112.25|112.15|112.3|112.15|112.3|112.15|112.25|112.1|61376
1614068120000|2021-02-23 08:15:20|112.25|112.1|112.25|112.05|112.25|112.1|112.25|112|53188
1614068130000|2021-02-23 08:15:30|||||||||14808
1614068140000|2021-02-23 08:15:40|112.2|112|112.25|112.05|112.4|112.3|112.15|112|98232
1614068150000|2021-02-23 08:15:50|112.2|112|112.1|112|112.2|112|112.1|111.75|69579
1614068160000|2021-02-23 08:16:00|112.05|111.9|112.2|112|112.3|112.05|111.85|111.8|50783
1614068170000|2021-02-23 08:16:10|112.05|112.05|112.2|112.05|112.2|112.1|112.05|112|38613
1614068180000|2021-02-23 08:16:20||112||112||112.05||112|39362
1614068190000|2021-02-23 08:16:30|112.15|111.95|112.05|111.9|112.2|112|112.05|111.9|35342
1614068200000|2021-02-23 08:16:40|112|111.85|112.1|112|112.15|112|112|111.85|53638
1614068210000|2021-02-23 08:16:50|112.05|111.95|111.8|111.7|112.05|111.95|111.75|111.6|72702
1614068220000|2021-02-23 08:17:00|111.85|111.6|112.05|111.85|112.1|111.85|111.7|111.6|76066
1614068230000|2021-02-23 08:17:10|112|111.8|112.1|112|112.1|112|111.85|111.8|61652
1614068240000|2021-02-23 08:17:20|112.2|112.05|112.1|111.95|112.25|112.05|112.1|111.9|181540
1614068250000|2021-02-23 08:17:30|112.15|112|112.15|112.05|112.15|112.05|112.15|112|83509
1614068260000|2021-02-23 08:17:40|112.1|112|112.1|112|112.1|112|112.1|111.9|78641
1614068270000|2021-02-23 08:17:50|112.05|111.9|111.95|111.85|112.05|111.9|111.95|111.85|121568
1614068280000|2021-02-23 08:18:00|111.9|111.8|111.8|111.65|111.9|111.8|111.7|111.65|56694
1614068290000|2021-02-23 08:18:10|111.75|111.6|111.3|111.1|111.8|111.6|111.25|111.05|27884
1614068300000|2021-02-23 08:18:20||110.95||111.1||111.1||110.95|21278
1614068310000|2021-02-23 08:18:30|111.25|111.05|110.8|110.65|111.3|111.2|110.8|110.6|80249
1614068320000|2021-02-23 08:18:40|110.7|110.6|110.75|110.55|110.85|110.7|110.7|110.5|110250
1614068330000|2021-02-23 08:18:50|110.7|110.5|110.75|110.5|110.85|110.65|110.7|110.5|38941
1614068340000|2021-02-23 08:19:00|110.7|110.55|110.9|110.75|110.9|110.75|110.7|110.5|65323
1614068350000|2021-02-23 08:19:10|110.85|110.65|110.9|110.7|110.9|110.75|110.8|110.65|119432
1614068360000|2021-02-23 08:19:20|110.8|110.8|110.8|110.7|110.9|110.8|110.75|110.55|111309
1614068370000|2021-02-23 08:19:30|110.85|110.75|110.85|110.7|111|110.85|110.8|110.65|87165
1614068380000|2021-02-23 08:19:40|110.8|110.55|111|110.85|111|110.85|110.8|110.55|82430
1614068390000|2021-02-23 08:19:50|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|20765
1614068400000|2021-02-23 08:20:00|111|110.75|111.15|110.9|111.2|110.9|111|110.75|82712
1614068410000|2021-02-23 08:20:10|111.1|110.85|111.2|111.1|111.2|111.1|111|110.85|101640
1614068420000|2021-02-23 08:20:20|111.3|111.15|111.45|111.25|111.55|111.4|111.3|111.15|122703
1614068430000|2021-02-23 08:20:30|111.4|111.2|111.45|111.25|111.45|111.25|111.3|111.1|47383
1614068440000|2021-02-23 08:20:40|111.4|111.2|111.35|111.15|111.45|111.3|111.35|111.15|20740
1614068450000|2021-02-23 08:20:50||111.1||111.1||111.1||111.05|27006
1614068460000|2021-02-23 08:21:00|111.3|111.05|111.25|111.05|111.3|111.05|111.25|111.05|44608
1614068470000|2021-02-23 08:21:10|111.2|111.1|111.2|111.1|111.2|111.1|111.15|111.1|7595
1614068480000|2021-02-23 08:21:20|111.15|111.05|111.2|111.05|111.2|111.05|111.15|111.05|28000
1614068490000|2021-02-23 08:21:30|111.15|111|111.15|111.05|111.15|111.05|111.05|110.9|167859
1614068500000|2021-02-23 08:21:40|111|111|110.85|110.65|111.15|111|110.85|110.65|56657
1614068510000|2021-02-23 08:21:50||110.7||110.6||110.7||110.6|29198
1614068520000|2021-02-23 08:22:00|110.9|111|110.8|110.6|111.05|111|110.7|110.6|68044
1614068530000|2021-02-23 08:22:10|110.85|110.7|110.75|110.55|111|110.9|110.65|110.5|114847
1614068540000|2021-02-23 08:22:20|110.7|110.5|110.95|110.7|110.95|110.8|110.7|110.5|54041
1614068550000|2021-02-23 08:22:30|110.85|110.75|110.95|110.75|111|110.9|110.8|110.7|210920
1614068560000|2021-02-23 08:22:40|110.9|110.7|110.85|110.7|110.95|110.75|110.7|110.5|91413
1614068570000|2021-02-23 08:22:50|110.7|110.65|110.9|110.75|111|110.8|110.7|110.65|103244
1614068580000|2021-02-23 08:23:00|110.95|110.8|110.95|110.8|111|110.8|110.95|110.8|100209
1614068590000|2021-02-23 08:23:10|111||111||111||110.95||325806
1614068600000|2021-02-23 08:23:20|110.95|111.1|111.35|111.2|111.5|111.2|110.95|110.85|250982
1614068610000|2021-02-23 08:23:30|111.3|111.15|111.3|111.15|111.4|111.2|111.2|111.15|67608
1614068620000|2021-02-23 08:23:40|111.35|111.2|111.45|111.2|111.5|111.3|111.35|111.15|81245
1614068630000|2021-02-23 08:23:50|||||||||17025
1614068640000|2021-02-23 08:24:00|||||||||25067
1614068650000|2021-02-23 08:24:10|111.2|111.15|111.45|111.25|111.45|111.25|111.2|111.15|68754
1614068660000|2021-02-23 08:24:20|||||||||8668
1614068670000|2021-02-23 08:24:30|111.5|111.3|111.45|111.3|111.55|111.4|111.35|111.15|169918
1614068680000|2021-02-23 08:24:40|111.5|111.35|111.8|111.5|111.9|111.5|111.45|111.35|163715
1614068690000|2021-02-23 08:24:50|111.85|111.55|111.7|111.65|111.9|111.7|111.7|111.55|51364
1614068700000|2021-02-23 08:25:00|111.75|111.6|111.9|111.65|111.9|111.65|111.75|111.6|37934
1614068710000|2021-02-23 08:25:10|111.85|111.75|111.75|111.6|111.9|111.8|111.65|111.55|95443
1614068720000|2021-02-23 08:25:20|111.8|111.65|111.85|111.65|111.9|111.8|111.8|111.65|32734
1614068730000|2021-02-23 08:25:30||111.6||111.6||111.6||111.6|21605
1614068740000|2021-02-23 08:25:40|111.8|111.65|111.75|111.6|111.9|111.75|111.75|111.6|125717
1614068750000|2021-02-23 08:25:50|111.7|111.55|111.7|111.5|111.7|111.55|111.65|111.45|37002
1614068760000|2021-02-23 08:26:00|111.75|111.55|111.8|111.6|111.8|111.6|111.75|111.55|20158
1614068770000|2021-02-23 08:26:10|111.9|111.65|111.9|111.7|111.9|111.7|111.85|111.65|81857
1614068780000|2021-02-23 08:26:20|111.85|111.65|111.85|111.6|111.9|111.65|111.85|111.6|19812
1614068790000|2021-02-23 08:26:30|111.8|111.55|111.75|111.55|111.85|111.6|111.75|111.55|28719
1614068800000|2021-02-23 08:26:40|111.7|111.5|111.5|111.35|111.7|111.5|111.45|111.3|113033
1614068810000|2021-02-23 08:26:50|111.45|111.3|111.35|111.2|111.45|111.3|111.3|111.2|49767
1614068820000|2021-02-23 08:27:00|111.2|111.1|111.65|111.4|111.65|111.4|111.2|111.1|91192
1614068830000|2021-02-23 08:27:10|||||||||5221
1614068840000|2021-02-23 08:27:20|||||||||5398
1614068850000|2021-02-23 08:27:30|||||||||46527
1614068860000|2021-02-23 08:27:40|111.6|111.35|111.9|111.7|111.9|111.7|111.5|111.05|171997
1614068870000|2021-02-23 08:27:50|111.85|111.65|111.8|111.6|111.85|111.65|111.8|111.6|49384
1614068880000|2021-02-23 08:28:00|111.85|111.65|111.95|111.8|112|111.85|111.85|111.65|27281
1614068890000|2021-02-23 08:28:10|111.9|111.7|111.95|111.75|111.95|111.8|111.8|111.6|87744
1614068900000|2021-02-23 08:28:20|112|111.8|112.3|112.15|112.3|112.15|112|111.8|80357
1614068910000|2021-02-23 08:28:30|112.25|112.1|112.15|111.9|112.3|112.15|112|111.9|87947
1614068920000|2021-02-23 08:28:40||111.95||112||112||111.95|30556
1614068930000|2021-02-23 08:28:50|112.1|111.95|112.15|112|112.15|112|112|111.9|28522
1614068940000|2021-02-23 08:29:00|112.1|111.95|112.15|111.95|112.15|111.95|111.95|111.8|64356
1614068950000|2021-02-23 08:29:10|112.05|112|111.65|111.45|112.15|112|111.65|111.4|126277
1614068960000|2021-02-23 08:29:20|111.6|111.4|111.5|111.25|111.6|111.4|111.5|111.2|38668
1614068970000|2021-02-23 08:29:30|111.45|111.2|111.3|111.05|111.45|111.2|111.2|111|33604
1614068980000|2021-02-23 08:29:40|111.25|111.1|111.3|111.1|111.3|111.1|111.25|111.1|64029
1614068990000|2021-02-23 08:29:50|111.25|111.25|111.25|111.05|111.45|111.25|111.25|111|73937
1614069000000|2021-02-23 08:30:00|111.2|111|111.1|111|111.3|111.1|111.05|110.95|173322
1614069010000|2021-02-23 08:30:10|111.2|111.1|111.2|111.05|111.3|111.15|111.15|110.95|69716
1614069020000|2021-02-23 08:30:20|111.15|111|110.95|110.9|111.2|111.15|110.75|110.7|148821
1614069030000|2021-02-23 08:30:30|111|110.95|111.35|111.1|111.35|111.1|111|110.95|143813
1614069040000|2021-02-23 08:30:40|111.3|111.15|111.15|111|111.3|111.2|111.15|111|18637
1614069050000|2021-02-23 08:30:50|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|21875
1614069060000|2021-02-23 08:31:00|111.15|111.1|111.45|111.25|111.45|111.3|111.15|111.1|65517
1614069070000|2021-02-23 08:31:10|111.4|111.2|111.35|111.2|111.4|111.2|111.35|111.2|33968
1614069080000|2021-02-23 08:31:20|111.3|111.25|111.35|111.25|111.45|111.35|111.3|111.2|52688
1614069090000|2021-02-23 08:31:30|111.3|111.2|111.4|111.25|111.45|111.3|111.3|111.2|39231
1614069100000|2021-02-23 08:31:40|111.35|111.3|111.55|111.4|111.7|111.55|111.35|111.25|158323
1614069110000|2021-02-23 08:31:50|||||||||50898
1614069120000|2021-02-23 08:32:00|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|68758
1614069130000|2021-02-23 08:32:10|111.5|111.35|111.8|111.7|111.8|111.7|111.5|111.35|40764
1614069140000|2021-02-23 08:32:20|111.75|111.65|112|111.75|112|111.75|111.75|111.6|52822
1614069150000|2021-02-23 08:32:30|111.8||111.9||112||111.8||26698
1614069160000|2021-02-23 08:32:40|111.85|111.7|111.8|111.55|111.85|111.7|111.8|111.55|91573
1614069170000|2021-02-23 08:32:50|111.9|111.6|112|111.85|112|111.85|111.9|111.55|46042
1614069180000|2021-02-23 08:33:00|112.15|111.95|112.15|112.05|112.2|112.1|112|111.95|69294
1614069190000|2021-02-23 08:33:10|112.2|112.1|112.1|112|112.2|112.1|112.1|112|89418
1614069200000|2021-02-23 08:33:20|112|111.95|112|111.9|112|111.95|112|111.9|52014
1614069210000|2021-02-23 08:33:30|112.1|111.95|112.4|112.05|112.4|112.3|112.1|111.95|167818
1614069220000|2021-02-23 08:33:40|112.35|112.1|112.4|112.15|112.4|112.15|112.35|112.1|135394
1614069230000|2021-02-23 08:33:50|112.45|112.2|112.4|112.25|112.5|112.25|112.4|112.2|86781
1614069240000|2021-02-23 08:34:00|112.35|112.2|112.45|112.3|112.45|112.3|112.3|112.1|138731
1614069250000|2021-02-23 08:34:10|112.4|112.35|112.65|112.55|112.65|112.55|112.4|112.35|223208
1614069260000|2021-02-23 08:34:20|112.7|112.6|112.9|112.85|112.9|112.85|112.7|112.6|53140
1614069270000|2021-02-23 08:34:30|112.85|112.75|112.85|112.6|112.85|112.85|112.85|112.6|75017
1614069280000|2021-02-23 08:34:40|112.7||112.85||112.85||112.7||159134
1614069290000|2021-02-23 08:34:50|112.9|112.65|112.9|112.7|112.9|112.7|112.9|112.65|117274
1614069300000|2021-02-23 08:35:00|||||||||44914
1614069310000|2021-02-23 08:35:10|112.95||112.9||112.95||112.9||34223
1614069320000|2021-02-23 08:35:20|112.95|112.9|112.8|112.6|112.95|112.9|112.7|112.6|65697
1614069330000|2021-02-23 08:35:30|||||||||145789
1614069340000|2021-02-23 08:35:40|112.75|112.55|113.3|113.1|113.3|113.1|112.7|112.55|129861
1614069350000|2021-02-23 08:35:50|113.4|113.15|113.1|113|113.4|113.3|113.1|113|87949
1614069360000|2021-02-23 08:36:00|113|112.95|113.15|113|113.15|113|112.9|112.8|126250
1614069370000|2021-02-23 08:36:10|113.1||113.1||113.1||113.1||18361
1614069380000|2021-02-23 08:36:20|113.05|112.95|113.05|112.85|113.05|112.95|112.95|112.8|65290
1614069390000|2021-02-23 08:36:30|113.1|112.95|113.15|113|113.2|113|113.1|112.95|51251
1614069400000|2021-02-23 08:36:40|||||||||57299
1614069410000|2021-02-23 08:36:50|113.2|113.05|113.2|113|113.25|113.05|113.2|113|25957
1614069420000|2021-02-23 08:37:00|113.25|113.05|113.25|113.05|113.3|113.15|113.25|113.05|74546
1614069430000|2021-02-23 08:37:10|113.3|113.1|113.25|113.15|113.3|113.15|113.1|112.85|165750
1614069440000|2021-02-23 08:37:20|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|47197
1614069450000|2021-02-23 08:37:30|113.1|113|113.05|112.85|113.1|113|113.05|112.85|67212
1614069460000|2021-02-23 08:37:40|113.1|113|113.15|113.05|113.15|113.05|113.1|112.85|75684
1614069470000|2021-02-23 08:37:50|113.2|113.1|113.15|113|113.25|113.1|113.15|113|81890
1614069480000|2021-02-23 08:38:00|113.1|112.95|113.3|113.05|113.3|113.2|113|112.85|84968
1614069490000|2021-02-23 08:38:10|||||||||35345
1614069500000|2021-02-23 08:38:20|113.35|113.15|113.35|113.2|113.35|113.2|113.3|113.15|73725
1614069510000|2021-02-23 08:38:30|113.4|113.25|113.55|113.4|113.6|113.4|113.4|113.25|88908
1614069520000|2021-02-23 08:38:40|113.6||113.55||113.6||113.55||51297
1614069530000|2021-02-23 08:38:50|113.6||113.6||113.6||113.6||9890
1614069540000|2021-02-23 08:39:00|113.65|113.45|113.7|113.5|113.7|113.5|113.6|113.45|58200
1614069550000|2021-02-23 08:39:10|113.75|113.55|113.85|113.7|113.9|113.7|113.75|113.55|66197
1614069560000|2021-02-23 08:39:20|113.8|113.65|113.8|113.6|113.85|113.7|113.8|113.6|55466
1614069570000|2021-02-23 08:39:30|113.7|113.55|113.6|113.5|113.8|113.55|113.6|113.5|64584
1614069580000|2021-02-23 08:39:40|113.55|113.45|113.7|113.5|113.7|113.5|113.4|113.3|110811
1614069590000|2021-02-23 08:39:50|113.75|113.45|113.7|113.45|113.75|113.55|113.7|113.45|71670
1614069600000|2021-02-23 08:40:00||113.4||113.4||113.4||113.4|21890
1614069610000|2021-02-23 08:40:10|113.65||113.6||113.65||113.6||63773
1614069620000|2021-02-23 08:40:20|113.55|113.35|113.4|113.25|113.55|113.35|113.4|113.25|24997
1614069630000|2021-02-23 08:40:30|||||||||13993
1614069640000|2021-02-23 08:40:40|||||||||19732
1614069650000|2021-02-23 08:40:50|113.45|113.3|113.6|113.45|113.6|113.5|113.4|113.3|20617
1614069660000|2021-02-23 08:41:00|113.55||113.55||113.55||113.55||10493
1614069670000|2021-02-23 08:41:10|113.6|113.5|113.65|113.5|113.65|113.5|113.5|113.45|40198
1614069680000|2021-02-23 08:41:20|113.7|113.55|113.75|113.55|113.75|113.55|113.7|113.55|23895
1614069690000|2021-02-23 08:41:30|113.7|113.6|113.7|113.55|113.75|113.6|113.6|113.5|202554
1614069700000|2021-02-23 08:41:40|113.75|113.6|113.8|113.6|113.8|113.6|113.75|113.6|229140
1614069710000|2021-02-23 08:41:50|113.85|113.8|113.75|113.55|113.85|113.8|113.75|113.55|33411
1614069720000|2021-02-23 08:42:00|113.5|113.5|113.5|113.35|113.7|113.5|113.45|113.3|115056
1614069730000|2021-02-23 08:42:10|113.55|113.5|113.75|113.55|113.75|113.55|113.5|113.5|41539
1614069740000|2021-02-23 08:42:20|113.6|113.5|113.65|113.45|113.75|113.5|113.5|113.45|42900
1614069750000|2021-02-23 08:42:30|113.6||113.6||113.6||113.6||62716
1614069760000|2021-02-23 08:42:40|113.65|113.5|113.75|113.55|113.75|113.6|113.6|113.5|84326
1614069770000|2021-02-23 08:42:50|113.5|113.6|113.75|113.55|113.75|113.6|113.5|113.45|69483
1614069780000|2021-02-23 08:43:00|113.7|113.5|113.6|113.45|113.7|113.55|113.55|113.4|66655
1614069790000|2021-02-23 08:43:10|113.65|113.5|113.75|113.55|113.75|113.55|113.55|113.5|71230
1614069800000|2021-02-23 08:43:20|113.8|113.6|113.65|113.5|113.8|113.65|113.65|113.45|49639
1614069810000|2021-02-23 08:43:30|113.5|113.45|113.65|113.5|113.65|113.5|113.5|113.45|71980
1614069820000|2021-02-23 08:43:40|113.5|113.45|113.6|113.45|113.65|113.5|113.5|113.45|87702
1614069830000|2021-02-23 08:43:50|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|24970
1614069840000|2021-02-23 08:44:00|113.7|113.6|113.85|113.65|113.85|113.65|113.7|113.55|75789
1614069850000|2021-02-23 08:44:10|113.9|113.7|113.9|113.75|113.9|113.75|113.85|113.65|72269
1614069860000|2021-02-23 08:44:20|||||||||24807
1614069870000|2021-02-23 08:44:30|113.85|113.7|113.85|113.7|113.85|113.75|113.75|113.7|63189
1614069880000|2021-02-23 08:44:40|||||||||9553
1614069890000|2021-02-23 08:44:50|113.9|113.75|113.75|113.55|113.9|113.75|113.75|113.55|52093
1614069900000|2021-02-23 08:45:00|113.8|113.6|113.65|113.5|113.8|113.65|113.65|113.5|49964
1614069910000|2021-02-23 08:45:10|113.5|113.45|113.65|113.55|113.65|113.55|113.5|113.4|113507
1614069920000|2021-02-23 08:45:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|22263
1614069930000|2021-02-23 08:45:30|113.55|113.45|113.35|113.2|113.55|113.45|113.35|113.2|257980
1614069940000|2021-02-23 08:45:40|113.4|113.5|113.6|113.55|113.65|113.55|113.4|113.25|55972
1614069950000|2021-02-23 08:45:50|113.65|113.6|113.55|113.4|113.7|113.6|113.55|113.4|23628
1614069960000|2021-02-23 08:46:00|113.5||113.5||113.5||113.5||7581
1614069970000|2021-02-23 08:46:10|113.55|113.45|113.55|113.4|113.6|113.5|113.55|113.4|16379
1614069980000|2021-02-23 08:46:20|113.5|113.35|113.35|113.2|113.5|113.35|113.35|113.2|33849
1614069990000|2021-02-23 08:46:30|113.4|113.25|113.35|113.2|113.4|113.25|113.35|113.2|5588
1614070000000|2021-02-23 08:46:40|113.4|113.25|113.4|113.3|113.45|113.3|113.4|113.25|11142
1614070010000|2021-02-23 08:46:50|113.5|113.35|113.45|113.35|113.5|113.35|113.45|113.3|35784
1614070020000|2021-02-23 08:47:00|113.5|113.3|113.5|113.35|113.5|113.35|113.45|113.3|13880
1614070030000|2021-02-23 08:47:10|113.45|113.4|113.7|113.55|113.7|113.55|113.45|113.4|68557
1614070040000|2021-02-23 08:47:20|113.75|113.6|113.75|113.55|113.85|113.7|113.75|113.55|33209
1614070050000|2021-02-23 08:47:30|113.7|113.5|113.65|113.55|113.7|113.55|113.65|113.5|20490
1614070060000|2021-02-23 08:47:40|113.7||113.7||113.75||113.7||55670
1614070070000|2021-02-23 08:47:50|||||||||10239
1614070080000|2021-02-23 08:48:00|113.75||113.7||113.75||113.7||20363
1614070090000|2021-02-23 08:48:10|113.75|113.6|113.75|113.65|113.9|113.7|113.7|113.6|31821
1614070100000|2021-02-23 08:48:20|113.7|113.6|113.65|113.5|113.7|113.6|113.65|113.5|63702
1614070110000|2021-02-23 08:48:30|113.7|113.55|113.6|113.5|113.7|113.6|113.55|113.5|69139
1614070120000|2021-02-23 08:48:40|113.55||113.6||113.6||113.55||15115
1614070130000|2021-02-23 08:48:50|113.55|113.45|113.75|113.6|113.75|113.6|113.55|113.45|33729
1614070140000|2021-02-23 08:49:00||113.65||113.65||113.65||113.65|8625
1614070150000|2021-02-23 08:49:10|||||||||21902
1614070160000|2021-02-23 08:49:20|113.7|113.6|113.7|113.6|113.75|113.65|113.7|113.6|26906
1614070170000|2021-02-23 08:49:30|113.75|113.65|113.75|113.65|113.75|113.7|113.7|113.65|13808
1614070180000|2021-02-23 08:49:40|||||||||48085
1614070190000|2021-02-23 08:49:50|113.7|113.6|113.6|113.45|113.7|113.6|113.6|113.4|83317
1614070200000|2021-02-23 08:50:00|113.65|113.5|113.7|113.6|113.75|113.6|113.65|113.5|54422
1614070210000|2021-02-23 08:50:10|113.65|113.65|113.8|113.7|113.8|113.7|113.65|113.65|27729
1614070220000|2021-02-23 08:50:20|||||||||10818
1614070230000|2021-02-23 08:50:30|113.75||113.8||113.8||113.75||36163
1614070240000|2021-02-23 08:50:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.55|49165
1614070250000|2021-02-23 08:50:50|||||||||2304
1614070260000|2021-02-23 08:51:00|113.7|113.6|113.75|113.6|113.8|113.6|113.65|113.55|40146
1614070270000|2021-02-23 08:51:10|113.7|113.55|113.3|113.15|113.7|113.55|113.3|113.15|43382
1614070280000|2021-02-23 08:51:20||113.2||113.15||113.2||113.15|1011
1614070290000|2021-02-23 08:51:30||113.2||113.2||113.2||113.2|19521
1614070300000|2021-02-23 08:51:40|113.25|113.15|113.2|113.1|113.3|113.2|113.2|113.1|51236
1614070310000|2021-02-23 08:51:50|113.25|113.15|113.3|113.15|113.35|113.2|113.2|113.15|24264
1614070320000|2021-02-23 08:52:00|||||||||39042
1614070330000|2021-02-23 08:52:10|113.35|113.2|113.4|113.25|113.4|113.3|113.25|113.15|53748
1614070340000|2021-02-23 08:52:20|113.45|113.3|113.45|113.3|113.5|113.35|113.35|113.15|131100
1614070350000|2021-02-23 08:52:30|113.5|113.35|113.5|113.4|113.5|113.4|113.35|113.25|29828
1614070360000|2021-02-23 08:52:40|||||||||70350
1614070370000|2021-02-23 08:52:50|113.55|113.45|113.55|113.5|113.65|113.5|113.55|113.45|29110
1614070380000|2021-02-23 08:53:00|113.5|113.4|113.55|113.5|113.6|113.5|113.5|113.4|23421
1614070390000|2021-02-23 08:53:10|113.6|113.55|113.7|113.55|113.75|113.55|113.6|113.5|23317
1614070400000|2021-02-23 08:53:20|113.75|113.5|113.6|113.45|113.75|113.5|113.5|113.4|15096
1614070410000|2021-02-23 08:53:30|113.65|113.5|113.55|113.45|113.65|113.5|113.55|113.45|88878
1614070420000|2021-02-23 08:53:40|113.5|113.4|113.45|113.4|113.55|113.45|113.45|113.4|49243
1614070430000|2021-02-23 08:53:50|113.4|113.35|113.55|113.4|113.55|113.4|113.4|113.25|54819
1614070440000|2021-02-23 08:54:00|113.5|113.35|113.7|113.55|113.7|113.55|113.45|113.35|40939
1614070450000|2021-02-23 08:54:10||113.6||113.6||113.6||113.6|89965
1614070460000|2021-02-23 08:54:20|||||||||10775
1614070470000|2021-02-23 08:54:30|||||||||16861
1614070480000|2021-02-23 08:54:40|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|36336
1614070490000|2021-02-23 08:54:50|113.75|113.65|113.75|113.6|113.75|113.7|113.7|113.6|66027
1614070500000|2021-02-23 08:55:00|||||||||27735
1614070510000|2021-02-23 08:55:10|113.6|113.55|113.65|113.6|113.75|113.7|113.6|113.5|93310
1614070520000|2021-02-23 08:55:20|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.6|28478
1614070530000|2021-02-23 08:55:30|||||||||6218
1614070540000|2021-02-23 08:55:40|113.8|113.7|113.75|113.65|113.9|113.75|113.75|113.65|106953
1614070550000|2021-02-23 08:55:50||113.7||113.65||113.7||113.65|9223
1614070560000|2021-02-23 08:56:00|||||||||34565
1614070570000|2021-02-23 08:56:10|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|118398
1614070580000|2021-02-23 08:56:20|113.7|113.6|113.75|113.6|113.75|113.6|113.7|113.6|52768
1614070590000|2021-02-23 08:56:30|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.6|20612
1614070600000|2021-02-23 08:56:40|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|18781
1614070610000|2021-02-23 08:56:50|113.6|113.55|113.65|113.5|113.65|113.55|113.6|113.5|17691
1614070620000|2021-02-23 08:57:00|113.6||113.6||113.6||113.6||61031
1614070630000|2021-02-23 08:57:10|||||||||19430
1614070640000|2021-02-23 08:57:20|113.55|113.55|113.55|113.4|113.55|113.55|113.45|113.35|59078
1614070650000|2021-02-23 08:57:30|113.6|113.45|113.55|113.4|113.65|113.55|113.55|113.4|82377
1614070660000|2021-02-23 08:57:40|113.5||113.45||113.5||113.45||20920
1614070670000|2021-02-23 08:57:50|113.5|113.45|113.5|113.4|113.55|113.45|113.5|113.4|205445
1614070680000|2021-02-23 08:58:00|113.45|113.35|113.25|113.2|113.5|113.35|113.2|113.15|54008
1614070690000|2021-02-23 08:58:10|113.3||113.3||113.3||113.25||47202
1614070700000|2021-02-23 08:58:20|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|18225
1614070710000|2021-02-23 08:58:30|||||||||11242
1614070720000|2021-02-23 08:58:40|||||||||6483
1614070730000|2021-02-23 08:58:50|113.25|113.15|113.25|113.15|113.3|113.15|113.2|113.1|26843
1614070740000|2021-02-23 08:59:00|||||||||22221
1614070750000|2021-02-23 08:59:10|113.3|113.2|113.35|113.25|113.4|113.3|113.25|113.2|52193
1614070760000|2021-02-23 08:59:20|||||||||30586
1614070770000|2021-02-23 08:59:30|||||||||21455
1614070780000|2021-02-23 08:59:40|113.4|113.3|113.45|113.3|113.5|113.4|113.4|113.3|38959
1614070790000|2021-02-23 08:59:50|113.4||113.45||113.45||113.4||5180
1614070800000|2021-02-23 09:00:00|113.4|113.35|113.45|113.3|113.5|113.4|113.4|113.3|18924
1614070810000|2021-02-23 09:00:10|113.4|113.35|113.5|113.4|113.6|113.4|113.4|113.3|23474
1614070820000|2021-02-23 09:00:20|||||||||15575
1614070830000|2021-02-23 09:00:30|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.45|12484
1614070840000|2021-02-23 09:00:40|113.55|113.5|113.6|113.45|113.65|113.55|113.55|113.3|107851
1614070850000|2021-02-23 09:00:50|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|13056
1614070860000|2021-02-23 09:01:00|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|22322
1614070870000|2021-02-23 09:01:10|113.75||113.75||113.75||113.75||17251
1614070880000|2021-02-23 09:01:20|||||||||56600
1614070890000|2021-02-23 09:01:30|113.6|113.55|113.7|113.6|113.75|113.6|113.6|113.55|42056
1614070900000|2021-02-23 09:01:40|||||||||4143
1614070910000|2021-02-23 09:01:50|||||||||23785
1614070920000|2021-02-23 09:02:00|113.75|113.65|113.7|113.6|113.8|113.7|113.7|113.6|43746
1614070930000|2021-02-23 09:02:10|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|17609
1614070940000|2021-02-23 09:02:20|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|22998
1614070950000|2021-02-23 09:02:30|113.55|113.45|113.55|113.45|113.55|113.5|113.4|113.35|97667
1614070960000|2021-02-23 09:02:40|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.4|44041
1614070970000|2021-02-23 09:02:50|113.45|113.35|113.35|113.25|113.45|113.35|113.35|113.25|32400
1614070980000|2021-02-23 09:03:00|113.4|113.3|113.6|113.5|113.6|113.5|113.35|113.25|118587
1614070990000|2021-02-23 09:03:10|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|17590
1614071000000|2021-02-23 09:03:20|||||||||40867
1614071010000|2021-02-23 09:03:30||113.45||113.45||113.45||113.45|32449
1614071020000|2021-02-23 09:03:40|113.5|113.4|113.5|113.45|113.55|113.45|113.5|113.4|30643
1614071030000|2021-02-23 09:03:50|113.45|113.4|113.4|113.35|113.45|113.4|113.35|113.25|28300
1614071040000|2021-02-23 09:04:00|113.45|113.4|113.55|113.45|113.55|113.45|113.45|113.4|41431
1614071050000|2021-02-23 09:04:10|113.6|113.5|113.65|113.5|113.7|113.5|113.6|113.45|57820
1614071060000|2021-02-23 09:04:20||113.55||113.5||113.55||113.5|33019
1614071070000|2021-02-23 09:04:30|||||||||4363
1614071080000|2021-02-23 09:04:40|113.6|113.45|113.65|113.5|113.65|113.5|113.55|113.45|34102
1614071090000|2021-02-23 09:04:50|113.6||113.65||113.65||113.55||27533
1614071100000|2021-02-23 09:05:00|113.6|113.45|113.6|113.45|113.6|113.45|113.5|113.4|38919
1614071110000|2021-02-23 09:05:10|113.55|113.4|113.5|113.4|113.55|113.4|113.45|113.4|13047
1614071120000|2021-02-23 09:05:20|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|70494
1614071130000|2021-02-23 09:05:30|113.45|113.45|113.55|113.45|113.55|113.45|113.4|113.15|126645
1614071140000|2021-02-23 09:05:40|113.6|113.5|113.65|113.55|113.7|113.55|113.6|113.5|62791
1614071150000|2021-02-23 09:05:50|113.7|113.6|113.7|113.55|113.8|113.7|113.65|113.5|103685
1614071160000|2021-02-23 09:06:00|113.75|113.6|113.75|113.6|113.75|113.6|113.75|113.6|37637
1614071170000|2021-02-23 09:06:10|113.7|113.55|113.7|113.55|113.7|113.55|113.7|113.55|18255
1614071180000|2021-02-23 09:06:20|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.55|46056
1614071190000|2021-02-23 09:06:30|113.75|113.65|113.75|113.7|113.8|113.7|113.75|113.6|67980
1614071200000|2021-02-23 09:06:40||113.65||113.65||113.65||113.65|58457
1614071210000|2021-02-23 09:06:50|113.8|113.7|113.9|113.8|114|113.9|113.8|113.7|123948
1614071220000|2021-02-23 09:07:00|113.8|113.75|113.9|113.8|113.9|113.8|113.8|113.75|80002
1614071230000|2021-02-23 09:07:10|113.95|113.85|114.35|114.25|114.35|114.25|113.95|113.85|148653
1614071240000|2021-02-23 09:07:20|114.3|114.2|114.45|114.2|114.5|114.35|114.25|114.15|72056
1614071250000|2021-02-23 09:07:30|114.4|114.15|114.25|114.1|114.4|114.2|114.25|114.1|33776
1614071260000|2021-02-23 09:07:40|114.2|114.05|114.2|114.1|114.25|114.1|114.1|114.05|120452
1614071270000|2021-02-23 09:07:50|114.25|114.05|114.25|114.05|114.3|114.15|114.15|114|40223
1614071280000|2021-02-23 09:08:00|114.2|114|114.15|114.05|114.2|114.05|114.15|114|31967
1614071290000|2021-02-23 09:08:10|114.1|114|114.2|114.05|114.2|114.05|114.05|113.9|118751
1614071300000|2021-02-23 09:08:20|114.15|114|114.15|114|114.15|114.05|114.1|114|27854
1614071310000|2021-02-23 09:08:30|114.1|114.05|114.15|114|114.15|114.05|114.05|114|17811
1614071320000|2021-02-23 09:08:40|114.1||114.1||114.1||114.1||32952
1614071330000|2021-02-23 09:08:50|114.15|114.05|114.4|114.25|114.4|114.25|114.15|114.05|17112
1614071340000|2021-02-23 09:09:00|114.35|114.15|114.45|114.3|114.6|114.45|114.35|114.15|30241
1614071350000|2021-02-23 09:09:10|114.4|114.2|114.2|114|114.4|114.3|114|113.95|291533
1614071360000|2021-02-23 09:09:20|114.15|113.95|114.05|113.95|114.15|114|114.05|113.9|56553
1614071370000|2021-02-23 09:09:30|114.1|114|114.15|114|114.35|114.2|113.95|113.9|35516
1614071380000|2021-02-23 09:09:40|114.1|114.05|114.25|114.1|114.25|114.1|114.05|114.05|295611
1614071390000|2021-02-23 09:09:50||114.15||114.1||114.15||114.1|11942
1614071400000|2021-02-23 09:10:00||114.15||114.15||114.15||114.1|2311
1614071410000|2021-02-23 09:10:10|114.2|114.1|114.15|114.05|114.25|114.1|114.15|114|25504
1614071420000|2021-02-23 09:10:20|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|21963
1614071430000|2021-02-23 09:10:30|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114|53419
1614071440000|2021-02-23 09:10:40|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.05|27177
1614071450000|2021-02-23 09:10:50|114.2|114.05|114.15|114.05|114.2|114.05|114.15|114|11354
1614071460000|2021-02-23 09:11:00|114.1|114|114.1|114|114.1|114|114|113.95|29032
1614071470000|2021-02-23 09:11:10|114.05|113.95|114.1|114|114.1|114|114.05|113.95|10204
1614071480000|2021-02-23 09:11:20|114.15|114.1|114.1|114|114.25|114.1|114.1|113.95|124102
1614071490000|2021-02-23 09:11:30|114.15|114.05|114.15|114|114.3|114.15|114.15|113.95|28488
1614071500000|2021-02-23 09:11:40|114.1|113.95|113.85|113.75|114.1|113.95|113.85|113.7|38401
1614071510000|2021-02-23 09:11:50|113.8|113.7|113.75|113.7|113.85|113.7|113.75|113.7|32899
1614071520000|2021-02-23 09:12:00|113.7|113.65|113.7|113.6|113.75|113.65|113.7|113.6|50192
1614071530000|2021-02-23 09:12:10|113.65|113.55|113.95|113.85|114|113.85|113.6|113.5|124799
1614071540000|2021-02-23 09:12:20|114|113.75|113.9|113.75|114|113.75|113.9|113.75|19251
1614071550000|2021-02-23 09:12:30|113.85||113.85||113.9||113.85||42378
1614071560000|2021-02-23 09:12:40|113.9|113.8|114.1|113.95|114.1|113.95|113.9|113.8|27815
1614071570000|2021-02-23 09:12:50|114.05|113.85|114|113.85|114.05|113.85|113.95|113.8|17826
1614071580000|2021-02-23 09:13:00|114.05|113.9|114.05|113.95|114.1|113.95|114.05|113.9|53144
1614071590000|2021-02-23 09:13:10|114.1||114.1||114.1||114||11313
1614071600000|2021-02-23 09:13:20|114.05|113.9|114.05|113.9|114.05|113.95|114|113.85|27052
1614071610000|2021-02-23 09:13:30|114|113.85|114.2|114.05|114.2|114.05|114|113.85|37750
1614071620000|2021-02-23 09:13:40|114.25|114.1|114.25|114.1|114.3|114.15|114.15|114.05|101409
1614071630000|2021-02-23 09:13:50||114.05||114.1||114.1||114.05|33005
1614071640000|2021-02-23 09:14:00|114.15|114.05|114.15|114|114.2|114.1|114.15|114|40236
1614071650000|2021-02-23 09:14:10|114.2|114.05|114.2|114.05|114.2|114.05|114.15|114|1266
1614071660000|2021-02-23 09:14:20|114.15|114|114|113.85|114.15|114|113.95|113.85|148379
1614071670000|2021-02-23 09:14:30|113.95||114||114||113.95||34336
1614071680000|2021-02-23 09:14:40|113.95|113.9|113.95|113.9|114|113.9|113.95|113.85|16996
1614071690000|2021-02-23 09:14:50|114|113.85|114.05|113.95|114.1|113.95|114|113.85|37014
1614071700000|2021-02-23 09:15:00|114.1|114|114.15|114|114.25|114.15|114.1|114|25727
1614071710000|2021-02-23 09:15:10|114.2|113.95|114|113.9|114.25|114.05|113.95|113.9|109178
1614071720000|2021-02-23 09:15:20|114.1|113.95|114.2|114.05|114.25|114.15|114.05|113.9|415420
1614071730000|2021-02-23 09:15:30|114.15|114.1|114.3|114.15|114.3|114.15|114.15|114.1|9428
1614071740000|2021-02-23 09:15:40|114.35|114.2|114.4|114.3|114.45|114.35|114.35|114.2|224644
1614071750000|2021-02-23 09:15:50|||||||||29481
1614071760000|2021-02-23 09:16:00|114.45|114.35|114.45|114.35|114.6|114.45|114.45|114.3|34000
1614071770000|2021-02-23 09:16:10|114.4|114.25|114.25|114.15|114.4|114.25|114.2|114.15|102760
1614071780000|2021-02-23 09:16:20|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.05|10423
1614071790000|2021-02-23 09:16:30|114.3|114.15|114.4|114.3|114.4|114.3|114.3|114.15|13025
1614071800000|2021-02-23 09:16:40|114.35|114.25|114.4|114.25|114.4|114.3|114.35|114.25|37019
1614071810000|2021-02-23 09:16:50|114.35||114.35||114.35||114.35||16001
1614071820000|2021-02-23 09:17:00|||||||||9950
1614071830000|2021-02-23 09:17:10|114.3||114.35||114.35||114.3||22106
1614071840000|2021-02-23 09:17:20|114.3|114.2|114.3|114.2|114.35|114.2|114.3|114.2|24152
1614071850000|2021-02-23 09:17:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|18085
1614071860000|2021-02-23 09:17:40|||||||||6746
1614071870000|2021-02-23 09:17:50|114.3|114.2|114.3|114.2|114.35|114.2|114.3|114.2|9714
1614071880000|2021-02-23 09:18:00|||||||||5581
1614071890000|2021-02-23 09:18:10|||||||||3142
1614071900000|2021-02-23 09:18:20|114.35|114.25|114.6|114.5|114.6|114.55|114.35|114.25|57895
1614071910000|2021-02-23 09:18:30|114.65|114.55|114.45|114.25|114.7|114.55|114.3|114.25|296450
1614071920000|2021-02-23 09:18:40||114.3||114.3||114.3||114.3|12149
1614071930000|2021-02-23 09:18:50|114.5|114.35|114.55|114.4|114.55|114.4|114.5|114.35|16351
1614071940000|2021-02-23 09:19:00|114.5|114.35|114.55|114.4|114.55|114.4|114.4|114.3|16832
1614071950000|2021-02-23 09:19:10|114.5|114.45|114.75|114.55|114.8|114.55|114.5|114.45|91547
1614071960000|2021-02-23 09:19:20|114.7|114.6|114.65|114.45|114.7|114.6|114.65|114.4|61948
1614071970000|2021-02-23 09:19:30|114.7|114.5|114.75|114.6|114.75|114.65|114.65|114.5|22975
1614071980000|2021-02-23 09:19:40|114.8|114.55|114.85|114.65|114.85|114.65|114.8|114.55|13544
1614071990000|2021-02-23 09:19:50|114.9|114.7|115|114.85|115.15|114.95|114.85|114.7|379419
1614072000000|2021-02-23 09:20:00|114.95|114.8|114.9|114.75|114.95|114.85|114.9|114.75|70710
1614072010000|2021-02-23 09:20:10|||||||||3147
1614072020000|2021-02-23 09:20:20|114.95||114.9||114.95||114.9||26816
1614072030000|2021-02-23 09:20:30||114.7||114.8||114.8||114.7|21874
1614072040000|2021-02-23 09:20:40|114.85|114.75|114.85|114.7|114.85|114.75|114.85|114.7|28972
1614072050000|2021-02-23 09:20:50|||||||||54777
1614072060000|2021-02-23 09:21:00|114.8|114.65|114.85|114.65|114.85|114.7|114.75|114.55|39911
1614072070000|2021-02-23 09:21:10|114.9|114.75|114.9|114.8|114.95|114.8|114.9|114.75|28137
1614072080000|2021-02-23 09:21:20|114.95||114.95||114.95||114.9||1517
1614072090000|2021-02-23 09:21:30|115|114.9|115|114.9|115|114.9|115|114.9|36649
1614072100000|2021-02-23 09:21:40|115.05|114.95|115.15|115.05|115.15|115.05|115.05|114.95|26852
1614072110000|2021-02-23 09:21:50|115.1|115|115.15|115|115.2|115.15|115.1|115|49695
1614072120000|2021-02-23 09:22:00||115.05||115.05||115.05||115.05|17221
1614072130000|2021-02-23 09:22:10|115.1|115|115|114.9|115.1|115|115|114.9|209567
1614072140000|2021-02-23 09:22:20|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|27067
1614072150000|2021-02-23 09:22:30|114.85|114.8|114.8|114.7|114.85|114.9|114.8|114.7|62766
1614072160000|2021-02-23 09:22:40|114.85|114.75|114.85|114.65|114.9|114.75|114.85|114.65|22628
1614072170000|2021-02-23 09:22:50|114.8|114.7|114.7|114.6|114.8|114.7|114.65|114.6|39735
1614072180000|2021-02-23 09:23:00|114.65|114.55|114.65|114.55|114.75|114.65|114.65|114.55|12252
1614072190000|2021-02-23 09:23:10|114.7|114.6|114.6|114.45|114.7|114.6|114.55|114.4|52508
1614072200000|2021-02-23 09:23:20|114.65|114.5|114.75|114.55|114.75|114.55|114.65|114.5|56418
1614072210000|2021-02-23 09:23:30|114.7|114.6|114.6|114.5|114.7|114.6|114.55|114.45|28073
1614072220000|2021-02-23 09:23:40|||||||||6722
1614072230000|2021-02-23 09:23:50|114.65||114.65||114.65||114.65||14898
1614072240000|2021-02-23 09:24:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|35321
1614072250000|2021-02-23 09:24:10|114.65|114.5|114.6|114.55|114.65|114.55|114.55|114.5|101552
1614072260000|2021-02-23 09:24:20|114.65|114.6|114.75|114.6|114.75|114.6|114.65|114.6|22374
1614072270000|2021-02-23 09:24:30|||||||||3627
1614072280000|2021-02-23 09:24:40|||||||||8941
1614072290000|2021-02-23 09:24:50|||||||||9622
1614072300000|2021-02-23 09:25:00|||||||||9024
1614072310000|2021-02-23 09:25:10|114.8|114.65|114.85|114.75|114.85|114.75|114.75|114.6|65196
1614072320000|2021-02-23 09:25:20|114.9|114.8|115.05|114.9|115.05|115|114.9|114.7|107005
1614072330000|2021-02-23 09:25:30|115.1|114.95|115.05|114.95|115.1|114.95|115|114.9|45934
1614072340000|2021-02-23 09:25:40|||||||||4610
1614072350000|2021-02-23 09:25:50|115||115||115||115||13303
1614072360000|2021-02-23 09:26:00|115.05|115|115.2|115.05|115.25|115.1|115.05|114.95|92884
1614072370000|2021-02-23 09:26:10||115.1||115.1||115.1||115.1|252
1614072380000|2021-02-23 09:26:20|||||||||36030
1614072390000|2021-02-23 09:26:30|115.25|115.15|115.25|115.15|115.3|115.15|115.2|115.15|33982
1614072400000|2021-02-23 09:26:40|115.2|115.1|115.15|115|115.2|115.1|115.05|114.95|219302
1614072410000|2021-02-23 09:26:50|115.1|114.95|115.1|114.95|115.1|114.95|115.1|114.95|22663
1614072420000|2021-02-23 09:27:00|115|114.9|115.1|114.9|115.15|115|114.95|114.85|50782
1614072430000|2021-02-23 09:27:10||114.95||114.95||115||114.95|64292
1614072440000|2021-02-23 09:27:20|115.05|114.9|115.05|114.9|115.05|114.9|114.95|114.9|28228
1614072450000|2021-02-23 09:27:30|115||115||115||115||11253
1614072460000|2021-02-23 09:27:40|||||||||47624
1614072470000|2021-02-23 09:27:50|||||||||17991
1614072480000|2021-02-23 09:28:00|115.05||115.05||115.05||115.05||53480
1614072490000|2021-02-23 09:28:10|115|114.95|115|114.85|115|114.95|115|114.85|37727
1614072500000|2021-02-23 09:28:20|115.05|114.9|115.15|115|115.15|115|115.05|114.9|32838
1614072510000|2021-02-23 09:28:30|115.1|114.95|115.1|114.95|115.1|114.95|115.1|114.95|66273
1614072520000|2021-02-23 09:28:40|115.05|115|115|114.85|115.05|115|115|114.85|20047
1614072530000|2021-02-23 09:28:50|115.05|114.9|115.05|114.9|115.05|114.9|115|114.85|20928
1614072540000|2021-02-23 09:29:00|115|114.85|115|114.85|115|114.85|115|114.85|3300
1614072550000|2021-02-23 09:29:10|114.95||114.95||114.95||114.9||5499
1614072560000|2021-02-23 09:29:20|114.9||114.95||114.95||114.9||19008
1614072570000|2021-02-23 09:29:30|114.9|114.8|114.85|114.7|114.9|114.8|114.85|114.7|21426
1614072580000|2021-02-23 09:29:40|114.8|114.65|114.8|114.65|114.85|114.65|114.8|114.65|18431
1614072590000|2021-02-23 09:29:50|114.85|114.7|114.8|114.65|114.85|114.7|114.8|114.65|21837
1614072600000|2021-02-23 09:30:00|114.85|114.7|114.85|114.7|114.85|114.7|114.8|114.7|4573
1614072610000|2021-02-23 09:30:10|114.8||114.8||114.8||114.8||8011
1614072620000|2021-02-23 09:30:20|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|13260
1614072630000|2021-02-23 09:30:30|||||||||18110
1614072640000|2021-02-23 09:30:40||114.75||114.75||114.75||114.75|15961
1614072650000|2021-02-23 09:30:50|114.85|114.7|114.8|114.7|114.85|114.7|114.8|114.7|35474
1614072660000|2021-02-23 09:31:00|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|93338
1614072670000|2021-02-23 09:31:10|114.7|114.6|114.65|114.55|114.75|114.6|114.65|114.55|57008
1614072680000|2021-02-23 09:31:20|114.6|114.5|114.75|114.55|114.75|114.55|114.6|114.5|19720
1614072690000|2021-02-23 09:31:30|114.7||114.7||114.7||114.7||13416
1614072700000|2021-02-23 09:31:40|114.65||114.65||114.65||114.65||749
1614072710000|2021-02-23 09:31:50|114.7|114.6|114.65|114.55|114.7|114.6|114.6|114.55|29711
1614072720000|2021-02-23 09:32:00|114.6||114.6||114.6||114.6||21274
1614072730000|2021-02-23 09:32:10|114.55|114.5|114.6|114.5|114.65|114.55|114.55|114.5|44658
1614072740000|2021-02-23 09:32:20|114.55|114.45|114.4|114.3|114.55|114.45|114.2|114.15|243479
1614072750000|2021-02-23 09:32:30|114.45|114.35|114.6|114.5|114.7|114.6|114.45|114.35|269787
1614072760000|2021-02-23 09:32:40|114.65|114.45|114.55|114.4|114.65|114.45|114.45|114.3|104893
1614072770000|2021-02-23 09:32:50|114.6|114.45|114.65|114.5|114.65|114.5|114.55|114.45|9220
1614072780000|2021-02-23 09:33:00|114.6|114.45|114.55|114.4|114.6|114.45|114.55|114.4|48395
1614072790000|2021-02-23 09:33:10|114.6|114.45|114.55|114.45|114.6|114.5|114.5|114.4|47590
1614072800000|2021-02-23 09:33:20|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.45|26981
1614072810000|2021-02-23 09:33:30||114.45||114.5||114.5||114.45|8950
1614072820000|2021-02-23 09:33:40|114.65||114.65||114.65||114.65||31907
1614072830000|2021-02-23 09:33:50|114.7|114.55|114.8|114.65|114.8|114.65|114.7|114.5|20649
1614072840000|2021-02-23 09:34:00||114.7||114.7||114.75||114.7|50603
1614072850000|2021-02-23 09:34:10|114.85|114.75|114.75|114.65|114.85|114.75|114.65|114.5|110742
1614072860000|2021-02-23 09:34:20||114.7||114.7||114.7||114.7|17230
1614072870000|2021-02-23 09:34:30|114.7|114.65|114.7|114.65|114.75|114.65|114.7|114.6|20047
1614072880000|2021-02-23 09:34:40||114.6||114.6||114.65||114.6|12049
1614072890000|2021-02-23 09:34:50|||||||||10764
1614072900000|2021-02-23 09:35:00|114.65||114.7||114.7||114.65||13560
1614072910000|2021-02-23 09:35:10|114.75|114.65|114.8|114.65|114.8|114.7|114.75|114.65|11776
1614072920000|2021-02-23 09:35:20|114.7|114.7|114.75|114.65|114.8|114.75|114.7|114.65|15301
1614072930000|2021-02-23 09:35:30|114.8|114.7|114.75|114.7|114.8|114.7|114.7|114.65|28854
1614072940000|2021-02-23 09:35:40|114.8||114.8||114.8||114.8||3832
1614072950000|2021-02-23 09:35:50|||||||||10366
1614072960000|2021-02-23 09:36:00|||||||||2074
1614072970000|2021-02-23 09:36:10|114.85|114.75|114.85|114.8|114.9|114.8|114.8|114.75|22639
1614072980000|2021-02-23 09:36:20|114.9|114.85|114.95|114.85|114.95|114.85|114.85|114.75|42845
1614072990000|2021-02-23 09:36:30|114.9|114.8|114.95|114.85|114.95|114.9|114.9|114.8|71639
1614073000000|2021-02-23 09:36:40|||||||||6094
1614073010000|2021-02-23 09:36:50|115|114.9|115.2|115.1|115.2|115.1|115|114.9|147290
1614073020000|2021-02-23 09:37:00|115.15|115.05|115.15|115|115.15|115.05|115.15|115|28808
1614073030000|2021-02-23 09:37:10|115.2|115.05|115.2|115.1|115.2|115.1|115.2|115.05|15618
1614073040000|2021-02-23 09:37:20|||||||||24130
1614073050000|2021-02-23 09:37:30|115.25|115.15|115.15|115|115.3|115.2|115.1|115|32848
1614073060000|2021-02-23 09:37:40|115.1||115.1||115.1||115.1||42566
1614073070000|2021-02-23 09:37:50|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|42900
1614073080000|2021-02-23 09:38:00|||||||||23344
1614073090000|2021-02-23 09:38:10|||||||||297
1614073100000|2021-02-23 09:38:20|115|114.9|114.95|114.8|115|114.9|114.95|114.75|21337
1614073110000|2021-02-23 09:38:30|||||||||11824
1614073120000|2021-02-23 09:38:40||114.9||114.8||114.9||114.8|5949
1614073130000|2021-02-23 09:38:50|115|114.85|114.95|114.85|115.05|114.9|114.95|114.8|30411
1614073140000|2021-02-23 09:39:00|115|114.9|115|114.9|115|114.9|115|114.9|10744
1614073150000|2021-02-23 09:39:10|115.05|114.95|115.05|114.95|115.1|114.95|115.05|114.9|39663
1614073160000|2021-02-23 09:39:20|115|114.9|115|114.9|115|114.9|115|114.9|25502
1614073170000|2021-02-23 09:39:30|||||||||9468
1614073180000|2021-02-23 09:39:40|||||||||20420
1614073190000|2021-02-23 09:39:50|||||||||6685
1614073200000|2021-02-23 09:40:00|115.05|114.95|115.1|115|115.15|115|115.05|114.95|30630
1614073210000|2021-02-23 09:40:10|115.05|114.95|115.1|114.95|115.1|114.95|115|114.9|23783
1614073220000|2021-02-23 09:40:20|||||||||28579
1614073230000|2021-02-23 09:40:30|115.15|115|115.25|115.15|115.25|115.15|115.1|114.95|43524
1614073240000|2021-02-23 09:40:40|115.2|115.05|115.2|115.05|115.2|115.05|115.15|115.05|23681
1614073250000|2021-02-23 09:40:50|115.25|115.1|115.2|115.1|115.25|115.1|115.2|115.05|30497
1614073260000|2021-02-23 09:41:00|||||||||22030
1614073270000|2021-02-23 09:41:10|||||||||57917
1614073280000|2021-02-23 09:41:20|115.15|115.15|115.1|115|115.15|115.15|115.1|115|73759
1614073290000|2021-02-23 09:41:30|115|114.95|115.1|115|115.1|115|115|114.95|30990
1614073300000|2021-02-23 09:41:40|115.05|114.95|115.1|115|115.1|115|115.05|114.95|70228
1614073310000|2021-02-23 09:41:50|115.15|115.05|115.2|115.1|115.25|115.15|115.15|115.05|57454
1614073320000|2021-02-23 09:42:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|75796
1614073330000|2021-02-23 09:42:10|115.2||115.2||115.2||115.2||11602
1614073340000|2021-02-23 09:42:20|115.15|115|115.2|115.05|115.25|115.1|115.1|115|27995
1614073350000|2021-02-23 09:42:30|115.15|115.1|115.1|115|115.15|115.1|115.1|115|106314
1614073360000|2021-02-23 09:42:40|115.15|115.05|115.1|115|115.15|115.05|115.05|114.95|30871
1614073370000|2021-02-23 09:42:50|115.15|115.05|115.1|115|115.15|115.05|115.1|115|22454
1614073380000|2021-02-23 09:43:00|115.15|115.05|115.2|115|115.2|115.05|115|114.95|86161
1614073390000|2021-02-23 09:43:10|115.25|115.05|115.2|115.1|115.25|115.1|115.2|115.05|31409
1614073400000|2021-02-23 09:43:20|115|115.05|115.15|115|115.25|115.1|115|114.85|428890
1614073410000|2021-02-23 09:43:30|115.2|115.05|115.3|115.25|115.4|115.25|115.2|115.05|80288
1614073420000|2021-02-23 09:43:40|115.35|115.2|115.45|115.3|115.5|115.4|115.35|115.15|34393
1614073430000|2021-02-23 09:43:50|115.4|115.25|115.45|115.35|115.5|115.4|115.35|115.2|112778
1614073440000|2021-02-23 09:44:00|115.5|115.4|115.45|115.3|115.5|115.4|115.4|115.3|12045
1614073450000|2021-02-23 09:44:10|||||||||48911
1614073460000|2021-02-23 09:44:20|115.5|115.35|115.5|115.35|115.5|115.35|115.5|115.35|56447
1614073470000|2021-02-23 09:44:30|115.45|115.4|115.35|115.2|115.5|115.4|115.35|115.2|49176
1614073480000|2021-02-23 09:44:40|||||||||872
1614073490000|2021-02-23 09:44:50|||||||||3880
1614073500000|2021-02-23 09:45:00|115.4|115.25|115.5|115.4|115.55|115.45|115.4|115.25|61468
1614073510000|2021-02-23 09:45:10|115.4|115.35|115.45|115.35|115.5|115.4|115.35|115.2|104029
1614073520000|2021-02-23 09:45:20|115.4||115.4||115.4||115.4||6319
1614073530000|2021-02-23 09:45:30|115.35|115.25|115.35|115.2|115.35|115.25|115.35|115.1|33960
1614073540000|2021-02-23 09:45:40|115.3|115.15|115.35|115.2|115.4|115.25|115.25|115.1|30328
1614073550000|2021-02-23 09:45:50|||||||||14540
1614073560000|2021-02-23 09:46:00|115.3|115.15|115.25|115.1|115.3|115.15|115.25|115.05|30035
1614073570000|2021-02-23 09:46:10||115.15||115.1||115.15||115.1|10165
1614073580000|2021-02-23 09:46:20||115.15||115.15||115.15||115.15|47272
1614073590000|2021-02-23 09:46:30|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|31386
1614073600000|2021-02-23 09:46:40|115.15|115.05|115.2|115.1|115.2|115.1|115.05|114.95|89351
1614073610000|2021-02-23 09:46:50|115.15|115|115.05|114.85|115.2|115.1|114.85|114.8|122970
1614073620000|2021-02-23 09:47:00|115||114.95||115||114.95||15314
1614073630000|2021-02-23 09:47:10|114.9|114.8|114.9|114.8|114.9|114.8|114.75|114.7|37075
1614073640000|2021-02-23 09:47:20|114.95|114.85|115|114.85|115|114.9|114.85|114.8|258577
1614073650000|2021-02-23 09:47:30|114.95|114.8|114.95|114.75|115|114.8|114.95|114.75|20431
1614073660000|2021-02-23 09:47:40|115|114.8|115|114.85|115|114.85|115|114.8|10674
1614073670000|2021-02-23 09:47:50|114.95||114.95||115||114.95||14425
1614073680000|2021-02-23 09:48:00|115|114.8|114.95|114.8|115|114.85|114.9|114.8|34396
1614073690000|2021-02-23 09:48:10||114.85||114.8||114.85||114.8|331
1614073700000|2021-02-23 09:48:20|114.9|114.75|114.8|114.7|114.9|114.8|114.75|114.7|35876
1614073710000|2021-02-23 09:48:30|114.85|114.75|114.85|114.75|114.95|114.8|114.85|114.75|23028
1614073720000|2021-02-23 09:48:40|114.9|114.7|114.8|114.7|114.9|114.7|114.75|114.65|51295
1614073730000|2021-02-23 09:48:50|114.75|114.65|114.75|114.55|114.75|114.65|114.7|114.55|49252
1614073740000|2021-02-23 09:49:00|114.7|114.5|114.8|114.65|114.8|114.65|114.55|114.4|63556
1614073750000|2021-02-23 09:49:10|114.7|114.6|114.7|114.55|114.7|114.6|114.7|114.55|3556
1614073760000|2021-02-23 09:49:20|114.65||114.6||114.7||114.6||8850
1614073770000|2021-02-23 09:49:30|114.65|114.5|114.85|114.75|114.9|114.75|114.65|114.45|61798
1614073780000|2021-02-23 09:49:40|114.9|114.9|114.95|114.85|115|114.9|114.8|114.75|118724
1614073790000|2021-02-23 09:49:50|115|114.8|114.85|114.75|115|114.85|114.85|114.75|19876
1614073800000|2021-02-23 09:50:00|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.75|38139
1614073810000|2021-02-23 09:50:10|114.9|114.85|115.15|115|115.15|115|114.9|114.85|43650
1614073820000|2021-02-23 09:50:20|115.2|115.05|115.3|115.2|115.35|115.2|115.2|115.05|14195
1614073830000|2021-02-23 09:50:30|115.35|115.15|115.3|115.15|115.35|115.25|115.3|115.05|39746
1614073840000|2021-02-23 09:50:40|||||||||9256
1614073850000|2021-02-23 09:50:50||115.1||115.1||115.1||115.1|10572
1614073860000|2021-02-23 09:51:00|||||||||31076
1614073870000|2021-02-23 09:51:10|115.2|115.05|115.1|115|115.2|115.05|115.05|114.95|32042
1614073880000|2021-02-23 09:51:20|115.15|115.05|115.15|115.05|115.2|115.05|115.15|115.05|36086
1614073890000|2021-02-23 09:51:30|115.1|115|115.1|114.95|115.15|115|115.1|114.95|16980
1614073900000|2021-02-23 09:51:40||115||115||115||115|13670
1614073910000|2021-02-23 09:51:50|||||||||8754
1614073920000|2021-02-23 09:52:00|115.15|115.05|115.1|115|115.15|115.1|115.1|115|19924
1614073930000|2021-02-23 09:52:10|||||||||3154
1614073940000|2021-02-23 09:52:20|115.15|115.05|115.15|115.05|115.15|115.05|115.1|114.95|40841
1614073950000|2021-02-23 09:52:30|115.1|115|115.1|115|115.15|115.05|115.1|115|37692
1614073960000|2021-02-23 09:52:40|115.05|114.95|115|114.9|115.15|115.05|115|114.9|79054
1614073970000|2021-02-23 09:52:50|115.05|114.95|115.1|114.95|115.1|114.95|115.05|114.9|22086
1614073980000|2021-02-23 09:53:00|115|114.9|115.1|114.95|115.1|114.95|115|114.9|31619
1614073990000|2021-02-23 09:53:10|||||||||7697
1614074000000|2021-02-23 09:53:20|115.05|114.9|114.9|114.75|115.05|114.95|114.85|114.75|24057
1614074010000|2021-02-23 09:53:30|114.95||114.9||114.95||114.9||6211
1614074020000|2021-02-23 09:53:40|||||||||9182
1614074030000|2021-02-23 09:53:50|||||||||13638
1614074040000|2021-02-23 09:54:00|114.85|114.7|114.65|114.5|114.85|114.7|114.65|114.5|16845
1614074050000|2021-02-23 09:54:10|114.7|114.55|114.7|114.55|114.75|114.6|114.65|114.5|41905
1614074060000|2021-02-23 09:54:20|114.65|114.6|114.75|114.65|114.8|114.65|114.65|114.5|30740
1614074070000|2021-02-23 09:54:30|114.7|114.6|114.65|114.5|114.7|114.6|114.6|114.5|8529
1614074080000|2021-02-23 09:54:40|114.6|114.55|114.6|114.5|114.65|114.55|114.6|114.5|27458
1614074090000|2021-02-23 09:54:50|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.5|52775
1614074100000|2021-02-23 09:55:00|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|2804
1614074110000|2021-02-23 09:55:10|114.55|114.45|114.7|114.6|114.75|114.6|114.55|114.45|111862
1614074120000|2021-02-23 09:55:20|114.65|114.55|114.65|114.5|114.7|114.6|114.65|114.5|52379
1614074130000|2021-02-23 09:55:30|114.7|114.55|114.55|114.45|114.7|114.55|114.45|114.4|85070
1614074140000|2021-02-23 09:55:40|114.5|114.4|114.6|114.45|114.65|114.45|114.5|114.4|38073
1614074150000|2021-02-23 09:55:50|114.55|114.4|114.55|114.45|114.6|114.45|114.5|114.35|44033
1614074160000|2021-02-23 09:56:00|114.6|114.5|114.55|114.4|114.65|114.55|114.55|114.35|84485
1614074170000|2021-02-23 09:56:10|114.5|114.45|114.65|114.5|114.65|114.5|114.5|114.45|24719
1614074180000|2021-02-23 09:56:20|114.6|114.45|114.55|114.45|114.6|114.5|114.45|114.35|70290
1614074190000|2021-02-23 09:56:30|114.6|114.5|114.6|114.5|114.65|114.55|114.55|114.5|33592
1614074200000|2021-02-23 09:56:40|114.65|114.45|114.6|114.5|114.7|114.5|114.6|114.45|14212
1614074210000|2021-02-23 09:56:50|114.65||114.6||114.65||114.6||4627
1614074220000|2021-02-23 09:57:00|114.55|114.45|114.55|114.45|114.65|114.5|114.5|114.45|75843
1614074230000|2021-02-23 09:57:10|114.5|114.4|114.55|114.4|114.55|114.4|114.5|114.4|35589
1614074240000|2021-02-23 09:57:20|114.5|114.45|114.55|114.45|114.6|114.5|114.5|114.45|23440
1614074250000|2021-02-23 09:57:30|||||||||13538
1614074260000|2021-02-23 09:57:40|||||||||35350
1614074270000|2021-02-23 09:57:50|||||||||4991
1614074280000|2021-02-23 09:58:00|114.65|114.5|114.65|114.5|114.7|114.6|114.6|114.5|48713
1614074290000|2021-02-23 09:58:10|114.7|114.55|114.55|114.5|114.7|114.55|114.55|114.5|24376
1614074300000|2021-02-23 09:58:20|114.6|114.55|114.7|114.65|114.75|114.65|114.6|114.55|21690
1614074310000|2021-02-23 09:58:30|114.75|114.6|114.7|114.65|114.75|114.65|114.7|114.6|50981
1614074320000|2021-02-23 09:58:40|114.75|114.7|114.85|114.75|114.85|114.75|114.75|114.65|83862
1614074330000|2021-02-23 09:58:50|114.8|114.8|114.8|114.7|114.85|114.8|114.8|114.7|47177
1614074340000|2021-02-23 09:59:00|114.75||114.8||114.85||114.75||57394
1614074350000|2021-02-23 09:59:10|114.75||114.75||114.8||114.75||15831
1614074360000|2021-02-23 09:59:20|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|10922
1614074370000|2021-02-23 09:59:30|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|17722
1614074380000|2021-02-23 09:59:40|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|11480
1614074390000|2021-02-23 09:59:50|114.85|114.75|114.9|114.75|114.9|114.8|114.85|114.75|29165
1614074400000|2021-02-23 10:00:00||114.8||114.8||114.8||114.8|11321
1614074410000|2021-02-23 10:00:10|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|20710
1614074420000|2021-02-23 10:00:20|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.85|22502
1614074430000|2021-02-23 10:00:30|114.9|114.8|115.1|114.95|115.15|115.05|114.9|114.8|105740
1614074440000|2021-02-23 10:00:40|115.05|114.9|115|114.8|115.1|114.9|114.85|114.8|42462
1614074450000|2021-02-23 10:00:50|||||||||7421
1614074460000|2021-02-23 10:01:00|||||||||48673
1614074470000|2021-02-23 10:01:10|114.95|114.75|114.9|114.8|115|114.9|114.8|114.7|192330
1614074480000|2021-02-23 10:01:20|114.95|114.85|114.9|114.75|114.95|114.85|114.9|114.75|16660
1614074490000|2021-02-23 10:01:30|||||||||1227
1614074500000|2021-02-23 10:01:40|||||||||299762
1614074510000|2021-02-23 10:01:50|114.85|114.7|114.95|114.85|114.95|114.85|114.8|114.7|42573
1614074520000|2021-02-23 10:02:00|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|31978
1614074530000|2021-02-23 10:02:10|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|6279
1614074540000|2021-02-23 10:02:20|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|40117
1614074550000|2021-02-23 10:02:30|114.9|114.8|114.95|114.8|114.95|114.8|114.85|114.75|12567
1614074560000|2021-02-23 10:02:40|114.9|114.85|114.95|114.85|115|114.85|114.85|114.8|103755
1614074570000|2021-02-23 10:02:50|115||115||115||115||22601
1614074580000|2021-02-23 10:03:00|114.95|114.8|114.95|114.8|114.95|114.85|114.9|114.8|186715
1614074590000|2021-02-23 10:03:10|115|114.85|114.95|114.85|115|114.85|114.9|114.8|37222
1614074600000|2021-02-23 10:03:20|115||115||115||115||109
1614074610000|2021-02-23 10:03:30|||||||||10359
1614074620000|2021-02-23 10:03:40||114.9||114.85||114.9||114.85|20590
1614074630000|2021-02-23 10:03:50|114.95||114.9||114.95||114.9||31241
1614074640000|2021-02-23 10:04:00|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|20712
1614074650000|2021-02-23 10:04:10|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.8|83568
1614074660000|2021-02-23 10:04:20|114.95|114.8|114.9|114.8|114.95|114.8|114.8|114.75|35095
1614074670000|2021-02-23 10:04:30|114.95|114.85|114.95|114.8|114.95|114.85|114.95|114.8|32354
1614074680000|2021-02-23 10:04:40|||||||||20872
1614074690000|2021-02-23 10:04:50|114.9||114.95||114.95||114.9||7862
1614074700000|2021-02-23 10:05:00|114.9|114.75|114.9|114.8|114.95|114.8|114.9|114.75|20859
1614074710000|2021-02-23 10:05:10|||||||||1052
1614074720000|2021-02-23 10:05:20|||||||||1207
1614074730000|2021-02-23 10:05:30|114.85|114.75|114.85|114.75|114.9|114.75|114.8|114.7|27776
1614074740000|2021-02-23 10:05:40|114.8|114.7|114.9|114.75|114.9|114.75|114.8|114.7|34090
1614074750000|2021-02-23 10:05:50|114.85|114.7|114.8|114.7|114.9|114.75|114.8|114.7|43831
1614074760000|2021-02-23 10:06:00|114.85|114.75|114.85|114.75|114.85|114.75|114.8|114.7|66383
1614074770000|2021-02-23 10:06:10|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.7|92477
1614074780000|2021-02-23 10:06:20|114.75||114.8||114.8||114.75||12198
1614074790000|2021-02-23 10:06:30|114.75|114.65|114.45|114.35|114.75|114.65|114.45|114.35|20352
1614074800000|2021-02-23 10:06:40|114.5|114.4|114.55|114.4|114.55|114.4|114.5|114.4|27925
1614074810000|2021-02-23 10:06:50|114.6||114.55||114.6||114.55||55251
1614074820000|2021-02-23 10:07:00|114.5|114.35|114.65|114.5|114.65|114.5|114.4|114.3|82723
1614074830000|2021-02-23 10:07:10|114.55|114.45|114.65|114.45|114.65|114.5|114.55|114.45|96616
1614074840000|2021-02-23 10:07:20|114.6|114.4|114.65|114.45|114.65|114.45|114.4|114.3|26021
1614074850000|2021-02-23 10:07:30|114.6|114.4|114.55|114.35|114.6|114.4|114.55|114.35|21647
1614074860000|2021-02-23 10:07:40|114.5|114.4|114.55|114.45|114.55|114.5|114.45|114.35|34716
1614074870000|2021-02-23 10:07:50|114.5|114.4|114.55|114.45|114.6|114.45|114.5|114.4|25906
1614074880000|2021-02-23 10:08:00|114.5|114.55|114.7|114.55|114.7|114.6|114.5|114.5|56975
1614074890000|2021-02-23 10:08:10|||||||||7022
1614074900000|2021-02-23 10:08:20|114.65||114.7||114.7||114.65||16394
1614074910000|2021-02-23 10:08:30|||||||||83324
1614074920000|2021-02-23 10:08:40|114.5|114.5|114.75|114.55|114.75|114.55|114.5|114.45|67219
1614074930000|2021-02-23 10:08:50|114.7||114.7||114.7||114.65||4225
1614074940000|2021-02-23 10:09:00|114.65|114.5|114.65|114.45|114.7|114.55|114.65|114.45|35041
1614074950000|2021-02-23 10:09:10|||||||||12509
1614074960000|2021-02-23 10:09:20|114.55||114.55||114.55||114.55||2078
1614074970000|2021-02-23 10:09:30|||||||||13561
1614074980000|2021-02-23 10:09:40|114.65||114.55||114.65||114.55||24574
1614074990000|2021-02-23 10:09:50|114.65||114.55||114.65||114.5||31766
1614075000000|2021-02-23 10:10:00|114.65|114.55|114.5|114.35|114.65|114.55|114.35|114.25|69003
1614075010000|2021-02-23 10:10:10|114.55|114.5|114.65|114.5|114.65|114.5|114.5|114.4|64528
1614075020000|2021-02-23 10:10:20|114.7|114.55|114.8|114.65|114.8|114.65|114.7|114.55|3459
1614075030000|2021-02-23 10:10:30|114.7||114.8||114.8||114.7||27242
1614075040000|2021-02-23 10:10:40|114.85|114.7|114.8|114.65|114.85|114.75|114.8|114.65|20566
1614075050000|2021-02-23 10:10:50|||||||||21071
1614075060000|2021-02-23 10:11:00|114.85|114.6|114.9|114.75|114.95|114.85|114.85|114.6|44527
1614075070000|2021-02-23 10:11:10||114.7||114.75||114.75||114.7|994
1614075080000|2021-02-23 10:11:20|114.85|114.7|114.9|114.75|114.9|114.75|114.85|114.7|26131
1614075090000|2021-02-23 10:11:30|114.95|114.8|114.95|114.85|115|114.9|114.9|114.75|32642
1614075100000|2021-02-23 10:11:40||114.8||114.75||114.8||114.75|12361
1614075110000|2021-02-23 10:11:50|114.9|114.7|114.85|114.65|114.9|114.7|114.85|114.65|15355
1614075120000|2021-02-23 10:12:00|114.8|114.6|114.65|114.5|114.8|114.6|114.55|114.25|238699
1614075130000|2021-02-23 10:12:10|114.6|114.55|114.5|114.35|114.65|114.55|114.5|114.35|18284
1614075140000|2021-02-23 10:12:20|114.55|114.4|114.6|114.5|114.6|114.5|114.55|114.4|21048
1614075150000|2021-02-23 10:12:30|114.55|114.4|114.55|114.4|114.55|114.5|114.55|114.4|33677
1614075160000|2021-02-23 10:12:40|114.5|114.35|114.55|114.4|114.55|114.4|114.45|114.35|44485
1614075170000|2021-02-23 10:12:50|||||||||11437
1614075180000|2021-02-23 10:13:00||114.45||114.4||114.45||114.4|19046
1614075190000|2021-02-23 10:13:10|114.5|114.35|114.55|114.4|114.6|114.45|114.35|114.25|94588
1614075200000|2021-02-23 10:13:20|114.6|114.5|114.55|114.4|114.6|114.5|114.55|114.4|2156
1614075210000|2021-02-23 10:13:30|114.6|114.45|114.6|114.45|114.65|114.5|114.6|114.45|33714
1614075220000|2021-02-23 10:13:40|||||||||24082
1614075230000|2021-02-23 10:13:50|114.65|114.5|114.7|114.55|114.7|114.55|114.65|114.5|23126
1614075240000|2021-02-23 10:14:00|114.75|114.6|114.55|114.45|114.75|114.6|114.55|114.45|74887
1614075250000|2021-02-23 10:14:10|114.5|114.4|114.45|114.35|114.55|114.4|114.4|114.35|62693
1614075260000|2021-02-23 10:14:20|114.5|114.4|114.5|114.4|114.65|114.5|114.45|114.3|55291
1614075270000|2021-02-23 10:14:30|114.55|114.45|114.55|114.4|114.55|114.45|114.5|114.35|100765
1614075280000|2021-02-23 10:14:40|114.5|114.45|114.6|114.45|114.65|114.5|114.5|114.45|16217
1614075290000|2021-02-23 10:14:50|114.65||114.65||114.65||114.65||25788
1614075300000|2021-02-23 10:15:00|114.6||114.55||114.65||114.55||11290
1614075310000|2021-02-23 10:15:10|||||||||66550
1614075320000|2021-02-23 10:15:20|||||||||17088
1614075330000|2021-02-23 10:15:30|114.5|114.4|114.35|114.25|114.55|114.45|114.35|114.2|50994
1614075340000|2021-02-23 10:15:40|114.4|114.3|114.55|114.35|114.55|114.4|114.35|114.25|73106
1614075350000|2021-02-23 10:15:50|114.5|114.4|114.65|114.45|114.65|114.5|114.4|114.35|67520
1614075360000|2021-02-23 10:16:00|114.6|114.4|114.6|114.5|114.6|114.5|114.55|114.4|29481
1614075370000|2021-02-23 10:16:10|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.35|68557
1614075380000|2021-02-23 10:16:20|114.6|114.5|114.6|114.45|114.6|114.5|114.55|114.4|54002
1614075390000|2021-02-23 10:16:30|114.55|114.4|114.55|114.45|114.6|114.45|114.5|114.35|50839
1614075400000|2021-02-23 10:16:40|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|45831
1614075410000|2021-02-23 10:16:50|114.6|114.4|114.6|114.45|114.6|114.45|114.5|114.4|34336
1614075420000|2021-02-23 10:17:00|114.5||114.55||114.6||114.5||33857
1614075430000|2021-02-23 10:17:10|114.6|114.4|114.6|114.45|114.6|114.5|114.5|114.4|57657
1614075440000|2021-02-23 10:17:20|114.55|114.4|114.55|114.45|114.55|114.45|114.5|114.4|30869
1614075450000|2021-02-23 10:17:30|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|22685
1614075460000|2021-02-23 10:17:40|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|23670
1614075470000|2021-02-23 10:17:50||114.45||114.5||114.5||114.45|12765
1614075480000|2021-02-23 10:18:00|114.55|114.55|114.6|114.5|114.6|114.55|114.55|114.5|25905
1614075490000|2021-02-23 10:18:10|||||||||6191
1614075500000|2021-02-23 10:18:20|114.55|114.45|114.6|114.5|114.6|114.55|114.55|114.45|88037
1614075510000|2021-02-23 10:18:30|114.55|114.45|114.6|114.5|114.6|114.5|114.45|114.3|195545
1614075520000|2021-02-23 10:18:40|||||||||861
1614075530000|2021-02-23 10:18:50|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|76036
1614075540000|2021-02-23 10:19:00|114.55|114.45|114.6|114.5|114.65|114.55|114.55|114.45|162098
1614075550000|2021-02-23 10:19:10|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|23244
1614075560000|2021-02-23 10:19:20|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|17646
1614075570000|2021-02-23 10:19:30|114.55|114.45|114.5|114.4|114.6|114.45|114.5|114.4|108328
1614075580000|2021-02-23 10:19:40|114.45|114.35|114.35|114.2|114.45|114.35|114.35|114.2|4585
1614075590000|2021-02-23 10:19:50|114.3|114.25|114.4|114.25|114.4|114.3|114.3|114.25|26650
1614075600000|2021-02-23 10:20:00|114.35|114.2|114.15|113.95|114.35|114.2|113.9|113.8|179305
1614075610000|2021-02-23 10:20:10|||||||||3879
1614075620000|2021-02-23 10:20:20|114|113.9|113.85|113.75|114.1|113.95|113.75|113.7|76568
1614075630000|2021-02-23 10:20:30||113.7||113.7||113.7||113.7|47435
1614075640000|2021-02-23 10:20:40|113.8|113.65|113.55|113.4|113.8|113.65|113.35|113.3|148219
1614075650000|2021-02-23 10:20:50|113.5|113.35|113.45|113.3|113.5|113.35|113.35|113.25|86993
1614075660000|2021-02-23 10:21:00|113.4|113.25|113.35|113.2|113.4|113.25|113.35|113.2|32997
1614075670000|2021-02-23 10:21:10|113.15|113.15|113.25|113.15|113.3|113.15|113.15|113.1|134767
1614075680000|2021-02-23 10:21:20|113.2|113.1|113.25|113.1|113.25|113.15|113.2|113.1|26376
1614075690000|2021-02-23 10:21:30|113.3|113.3|113.35|113.25|113.4|113.35|113.3|113.15|73864
1614075700000|2021-02-23 10:21:40|||||||||21061
1614075710000|2021-02-23 10:21:50|113.25|113.2|113.25|113.1|113.35|113.2|113.25|113.1|89977
1614075720000|2021-02-23 10:22:00|113.2|113.05|112.6|112.55|113.2|113.05|112.6|112.5|122729
1614075730000|2021-02-23 10:22:10|112.7|112.5|112.95|112.75|113|112.85|112.6|112.45|109058
1614075740000|2021-02-23 10:22:20|112.85|112.8|112.8|112.7|112.85|112.8|112.8|112.7|113001
1614075750000|2021-02-23 10:22:30|112.75|112.65|112.8|112.65|112.95|112.75|112.65|112.6|80318
1614075760000|2021-02-23 10:22:40|112.85|112.6|112.85|112.7|112.95|112.7|112.75|112.55|61577
1614075770000|2021-02-23 10:22:50|112.75|112.65|112.85|112.7|112.85|112.7|112.75|112.65|48044
1614075780000|2021-02-23 10:23:00||112.65||112.7||112.7||112.65|69611
1614075790000|2021-02-23 10:23:10|112.9||112.9||112.9||112.9||12406
1614075800000|2021-02-23 10:23:20|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|39391
1614075810000|2021-02-23 10:23:30|112.85|112.7|112.55|112.4|112.9|112.75|112.55|112.35|46423
1614075820000|2021-02-23 10:23:40|112.4|112.35|112.35|112.25|112.45|112.35|112.35|112.25|64709
1614075830000|2021-02-23 10:23:50|112.25|112.2|112.15|111.95|112.3|112.2|112|111.95|94783
1614075840000|2021-02-23 10:24:00|111.95|112|112.05|111.9|112.1|112|111.95|111.9|71862
1614075850000|2021-02-23 10:24:10|112.1|111.95|112.15|111.95|112.15|111.95|112.1|111.95|51938
1614075860000|2021-02-23 10:24:20|112.05|111.9|111.85|111.65|112.05|111.9|111.75|111.55|174312
1614075870000|2021-02-23 10:24:30|111.8|111.7|111.6|111.45|111.8|111.7|111.4|111.15|193715
1614075880000|2021-02-23 10:24:40|111.55|111.4|111.6|111.4|111.6|111.4|111.45|111.2|53993
1614075890000|2021-02-23 10:24:50|111.55|111.35|111.45|111.3|111.6|111.45|111.3|111.25|187525
1614075900000|2021-02-23 10:25:00|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|7989
1614075910000|2021-02-23 10:25:10|111.5|111.35|111.6|111.35|111.6|111.35|111.3|111.25|98317
1614075920000|2021-02-23 10:25:20|111.65|111.4|111.75|111.6|111.8|111.65|111.55|111.4|94699
1614075930000|2021-02-23 10:25:30|111.7|111.55|111.8|111.65|111.8|111.65|111.65|111.5|63962
1614075940000|2021-02-23 10:25:40|111.75|111.6|111.55|111.35|111.75|111.6|111.5|111.35|21347
1614075950000|2021-02-23 10:25:50|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|67047
1614075960000|2021-02-23 10:26:00|111.4|111.5|111.3|111.15|111.6|111.5|111.2|111.15|94206
1614075970000|2021-02-23 10:26:10|111.35|111.2|111.35|111.2|111.5|111.4|111.35|111.15|141704
1614075980000|2021-02-23 10:26:20|111.3|111.15|110.95|110.7|111.3|111.15|110.95|110.65|58098
1614075990000|2021-02-23 10:26:30|111|110.75|110.85|110.65|111.05|110.75|110.85|110.6|66370
1614076000000|2021-02-23 10:26:40|110.9|110.7|110.95|110.7|110.95|110.7|110.9|110.7|24991
1614076010000|2021-02-23 10:26:50|111|110.65|110.85|110.65|111.05|110.9|110.85|110.65|108259
1614076020000|2021-02-23 10:27:00|110.8|110.6|110.7|110.55|110.8|110.65|110.65|110.4|110480
1614076030000|2021-02-23 10:27:10|110.4|110.45|110.6|110.4|110.7|110.45|110.4|110.3|115936
1614076040000|2021-02-23 10:27:20|110.65|110.45|110.55|110.4|110.8|110.55|110.5|110.4|93301
1614076050000|2021-02-23 10:27:30|110.5|110.35|110.5|110.25|110.5|110.35|110.4|110.2|28996
1614076060000|2021-02-23 10:27:40|110.45|110.2|110.25|110.15|110.45|110.3|110.2|110.15|58716
1614076070000|2021-02-23 10:27:50|110.3|110.2|110.6|110.25|110.6|110.35|110.3|110.2|25944
1614076080000|2021-02-23 10:28:00|110.55|110.3|110.75|110.55|110.85|110.65|110.5|110.3|39642
1614076090000|2021-02-23 10:28:10|110.5|110.5|110.75|110.55|110.8|110.55|110.5|110.45|84032
1614076100000|2021-02-23 10:28:20|110.8|110.6|111.35|111.15|111.4|111.15|110.7|110.6|77219
1614076110000|2021-02-23 10:28:30|111.4|111.25|111.45|111.25|111.5|111.25|111.4|111.15|69264
1614076120000|2021-02-23 10:28:40|111.55|111.3|111.9|111.55|111.9|111.55|111.45|111.25|49146
1614076130000|2021-02-23 10:28:50|111.95|111.6|112|111.75|112|111.75|111.85|111.6|36853
1614076140000|2021-02-23 10:29:00|||||||||23043
1614076150000|2021-02-23 10:29:10|112.05|111.85|112.2|112.05|112.2|112.05|112.05|111.85|38626
1614076160000|2021-02-23 10:29:20|112.25|112.1|112.35|112.2|112.5|112.35|112.25|112.1|5081
1614076170000|2021-02-23 10:29:30|112.4|112.25|112.55|112.35|112.6|112.35|112.4|112.25|191994
1614076180000|2021-02-23 10:29:40|112.6|112.4|112.65|112.45|112.7|112.45|112.55|112.35|26495
1614076190000|2021-02-23 10:29:50|112.7|112.5|112.75|112.55|112.75|112.65|112.7|112.5|8284
1614076200000|2021-02-23 10:30:00|112.7|112.5|112.6|112.4|112.7|112.5|112.55|112.4|39653
1614076210000|2021-02-23 10:30:10|112.45|112.35|112.3|112|112.45|112.35|112.3|112|9393
1614076220000|2021-02-23 10:30:20|112.25|111.95|112.45|112.3|112.45|112.35|112.2|111.95|47867
1614076230000|2021-02-23 10:30:30|112.4|112.25|112.45|112.3|112.45|112.3|112.3|112.15|55104
1614076240000|2021-02-23 10:30:40|112.4|112.25|112.45|112.3|112.5|112.35|112.4|112.2|107590
1614076250000|2021-02-23 10:30:50||112.4||112.3||112.4||112.3|12924
1614076260000|2021-02-23 10:31:00|112.4|112.25|112.45|112.3|112.45|112.3|112.35|112.15|105035
1614076270000|2021-02-23 10:31:10|112.5|112.35|112.6|112.4|112.65|112.5|112.3|112.2|317936
1614076280000|2021-02-23 10:31:20|112.55|112.35|112.5|112.3|112.55|112.35|112.2|112|84627
1614076290000|2021-02-23 10:31:30|112.55|112.35|112.5|112.25|112.6|112.35|112.3|112.15|21361
1614076300000|2021-02-23 10:31:40|112.45|112.3|112.5|112.3|112.5|112.3|112.4|112.3|111762
1614076310000|2021-02-23 10:31:50|||||||||37930
1614076320000|2021-02-23 10:32:00|||||||||3976
1614076330000|2021-02-23 10:32:10|112.45|112.25|112.6|112.4|112.6|112.4|112.3|112.15|44933
1614076340000|2021-02-23 10:32:20|112.55|112.35|112.9|112.65|112.95|112.7|112.4|112.2|45507
1614076350000|2021-02-23 10:32:30|112.85|112.6|112.65|112.5|112.85|112.6|112.6|112.4|26685
1614076360000|2021-02-23 10:32:40|112.7|112.55|112.95|112.8|112.95|112.9|112.7|112.5|36704
1614076370000|2021-02-23 10:32:50|113|112.85|113|112.85|113|112.9|113|112.85|18291
1614076380000|2021-02-23 10:33:00|||||||||12698
1614076390000|2021-02-23 10:33:10|112.95|112.8|112.95|112.75|112.95|112.8|112.85|112.7|9201
1614076400000|2021-02-23 10:33:20|||||||||2000
1614076410000|2021-02-23 10:33:30|112.9|112.7|112.95|112.75|112.95|112.75|112.85|112.7|13777
1614076420000|2021-02-23 10:33:40||112.8||112.8||112.8||112.8|3144
1614076430000|2021-02-23 10:33:50|||||||||20997
1614076440000|2021-02-23 10:34:00|113|112.85|113|112.8|113|112.9|113|112.8|21123
1614076450000|2021-02-23 10:34:10||112.85||112.8||112.85||112.8|29203
1614076460000|2021-02-23 10:34:20|112.95|112.85|112.85|112.65|112.95|112.85|112.8|112.6|45224
1614076470000|2021-02-23 10:34:30|112.8|112.6|112.8|112.6|112.8|112.6|112.8|112.6|1439
1614076480000|2021-02-23 10:34:40|112.75|112.55|112.45|112.3|112.75|112.55|112.45|112.2|52598
1614076490000|2021-02-23 10:34:50|112.4|112.25|112.45|112.2|112.45|112.4|112.4|112.1|35553
1614076500000|2021-02-23 10:35:00|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|10817
1614076510000|2021-02-23 10:35:10|112.4|112.25|112.4|112.2|112.45|112.25|112.3|112.1|14082
1614076520000|2021-02-23 10:35:20|||||||||1568
1614076530000|2021-02-23 10:35:30|112.35|112.15|112.3|112.15|112.35|112.15|112.2|112.05|25222
1614076540000|2021-02-23 10:35:40|112.35|112.2|112.4|112.2|112.4|112.2|112.25|112.2|7304
1614076550000|2021-02-23 10:35:50|112.35|112.25|112.35|112.2|112.4|112.25|112.35|112.2|12854
1614076560000|2021-02-23 10:36:00|112.4|112.25|112.3|112.1|112.4|112.25|112.25|112.1|11047
1614076570000|2021-02-23 10:36:10|112.25||112.25||112.25||112.25||5184
1614076580000|2021-02-23 10:36:20|112.2|112.05|112.45|112.2|112.45|112.2|112.2|111.95|55457
1614076590000|2021-02-23 10:36:30|112.4|112.25|112.4|112.2|112.4|112.3|112.35|112.2|22402
1614076600000|2021-02-23 10:36:40|112.35|112.15|112.15|112|112.35|112.15|112.15|112|5566
1614076610000|2021-02-23 10:36:50|112.2|111.95|112.1|111.9|112.2|111.95|112.1|111.85|14295
1614076620000|2021-02-23 10:37:00|112.05||112.1||112.1||112.05||3396
1614076630000|2021-02-23 10:37:10|112.05|112.05|112.1|111.9|112.1|112.05|112.05|111.9|28255
1614076640000|2021-02-23 10:37:20|||||||||1502
1614076650000|2021-02-23 10:37:30|||||||||24625
1614076660000|2021-02-23 10:37:40|||||||||35410
1614076670000|2021-02-23 10:37:50|112.15|111.95|112.3|112.05|112.3|112.05|112.1|111.9|30263
1614076680000|2021-02-23 10:38:00|||||||||5671
1614076700000|2021-02-23 10:38:20|112.25|112.1|112.4|112.2|112.4|112.25|112.25|112.1|74976
1614076710000|2021-02-23 10:38:30|112.45|112.25|112.5|112.35|112.5|112.35|112.45|112.2|29546
1614076720000|2021-02-23 10:38:40||112.4||112.4||112.4||112.4|177
1614076730000|2021-02-23 10:38:50|112.45|112.35|112.45|112.25|112.45|112.35|112.25|112.1|41786
1614076740000|2021-02-23 10:39:00|112.4|112.2|112.35|112.25|112.4|112.25|112.35|112.15|15716
1614076750000|2021-02-23 10:39:10|||||||||1779
1614076760000|2021-02-23 10:39:20|112.3|112.15|112.15|112.05|112.35|112.25|112.15|112|66110
1614076770000|2021-02-23 10:39:30|112.2|112|112.1|112|112.25|112|112.1|111.95|25381
1614076780000|2021-02-23 10:39:40|112.15|112.05|112.05|111.8|112.15|112.05|111.95|111.7|208804
1614076790000|2021-02-23 10:39:50|112|111.85|112.05|111.85|112.05|111.85|111.95|111.85|27599
1614076800000|2021-02-23 10:40:00|||||||||58824
1614076810000|2021-02-23 10:40:10|112.1|111.9|112.05|111.9|112.2|112.05|112|111.8|71817
1614076820000|2021-02-23 10:40:20|112.15|111.95|112.1|111.85|112.2|112|111.9|111.8|51949
1614076830000|2021-02-23 10:40:30|112.05|111.9|112.1|111.9|112.15|112|112|111.85|137599
1614076840000|2021-02-23 10:40:40|112.05|111.95|112.1|111.95|112.1|111.95|112|111.9|30042
1614076850000|2021-02-23 10:40:50|112.05||112.05||112.05||112.05||25670
1614076860000|2021-02-23 10:41:00||111.9||111.9||111.9||111.9|2992
1614076870000|2021-02-23 10:41:10|112|111.85|111.85|111.65|112|111.85|111.85|111.65|51951
1614076880000|2021-02-23 10:41:20|111.9|111.7|111.95|111.7|111.95|111.7|111.9|111.7|7061
1614076890000|2021-02-23 10:41:30|111.9|111.65|111.75|111.65|111.9|111.65|111.75|111.65|20946
1614076900000|2021-02-23 10:41:40|111.7|111.6|111.65|111.45|111.8|111.65|111.65|111.35|63260
1614076910000|2021-02-23 10:41:50||111.4||111.4||111.4||111.4|5000
1614076920000|2021-02-23 10:42:00||111.45||111.4||111.45||111.35|39537
1614076930000|2021-02-23 10:42:10|111.6|111.35|111.55|111.3|111.6|111.4|111.55|111.3|25064
1614076940000|2021-02-23 10:42:20|111.5|111.35|111.35|111.15|111.5|111.35|111|110.95|107117
1614076950000|2021-02-23 10:42:30|111.3|111.1|111.1|110.95|111.3|111.1|111.05|110.9|45655
1614076960000|2021-02-23 10:42:40|111.15|111|111.25|111.1|111.25|111.1|111.15|111|11858
1614076970000|2021-02-23 10:42:50|111.3|111.15|111.45|111.25|111.55|111.3|111.3|111.15|17332
1614076980000|2021-02-23 10:43:00|111.5|111.3|111.75|111.55|111.75|111.55|111.45|111.3|33880
1614076990000|2021-02-23 10:43:10|111.8|111.6|111.65|111.5|111.8|111.65|111.65|111.45|59044
1614077000000|2021-02-23 10:43:20|111.7|111.55|111.8|111.55|111.8|111.55|111.7|111.55|25096
1614077010000|2021-02-23 10:43:30|111.85|111.6|111.85|111.65|111.85|111.65|111.8|111.6|15141
1614077020000|2021-02-23 10:43:40|||||||||12582
1614077030000|2021-02-23 10:43:50|111.8|111.6|111.85|111.65|111.85|111.65|111.8|111.6|14717
1614077040000|2021-02-23 10:44:00|111.8|111.6|111.7|111.5|111.8|111.65|111.65|111.45|35461
1614077050000|2021-02-23 10:44:10|111.65|111.45|111.65|111.45|111.7|111.45|111.6|111.45|17617
1614077060000|2021-02-23 10:44:20|111.7|111.5|111.65|111.5|111.7|111.5|111.65|111.5|14157
1614077070000|2021-02-23 10:44:30|||||||||2630
1614077080000|2021-02-23 10:44:40||111.45||111.5||111.5||111.45|10902
1614077090000|2021-02-23 10:44:50|111.6|111.45|111.55|111.3|111.65|111.5|111.5|111.2|35591
1614077100000|2021-02-23 10:45:00|||||||||896
1614077110000|2021-02-23 10:45:10|111.6|111.35|111.85|111.6|111.9|111.6|111.55|111.35|11505
1614077120000|2021-02-23 10:45:20|111.8|111.65|111.8|111.7|111.8|111.7|111.8|111.65|2767
1614077130000|2021-02-23 10:45:30|111.75|111.65|111.65|111.5|111.75|111.65|111.45|111.4|304754
1614077140000|2021-02-23 10:45:40|111.7|111.55|111.65|111.5|111.7|111.55|111.65|111.3|22634
1614077150000|2021-02-23 10:45:50|111.5|111.4|111.55|111.4|111.6|111.4|111.45|111.2|50092
1614077160000|2021-02-23 10:46:00|111.6|111.45|111.7|111.5|111.7|111.5|111.6|111.35|11409
1614077170000|2021-02-23 10:46:10|111.65|111.4|111.55|111.35|111.65|111.4|111.55|111.35|11480
1614077190000|2021-02-23 10:46:30|||||||||29464
1614077200000|2021-02-23 10:46:40|111.5|111.4|111.55|111.4|111.55|111.4|111.4|111.1|40832
1614077210000|2021-02-23 10:46:50|111.5|111.3|111.55|111.4|111.55|111.45|111.45|111.25|33650
1614077220000|2021-02-23 10:47:00|||||||||19914
1614077230000|2021-02-23 10:47:10|||||||||10267
1614077240000|2021-02-23 10:47:20|||||||||17219
1614077250000|2021-02-23 10:47:30|||||||||327336
1614077260000|2021-02-23 10:47:40|111.5|111.3|111.55|111.45|111.6|111.45|111.4|111.3|190589
1614077270000|2021-02-23 10:47:50|111.65|111.5|111.6|111.4|111.7|111.55|111.6|111.4|48106
1614077280000|2021-02-23 10:48:00|111.55|111.35|111.6|111.4|111.6|111.4|111.5|111.25|45522
1614077290000|2021-02-23 10:48:10|||||||||37972
1614077300000|2021-02-23 10:48:20|||||||||4694
1614077310000|2021-02-23 10:48:30|111.55|111.35|111.55|111.4|111.55|111.4|111.55|111.3|5971
1614077320000|2021-02-23 10:48:40|||||||||6582
1614077330000|2021-02-23 10:48:50|||||||||16965
1614077340000|2021-02-23 10:49:00|||||||||12077
1614077350000|2021-02-23 10:49:10|111.5|111.45|111.8|111.55|111.8|111.55|111.5|111.3|62576
1614077360000|2021-02-23 10:49:20|111.75|111.5|111.75|111.55|111.75|111.55|111.75|111.5|30176
1614077370000|2021-02-23 10:49:30|||||||||5030
1614077380000|2021-02-23 10:49:40|111.7|111.5|111.65|111.5|111.7|111.5|111.65|111.5|15148
1614077390000|2021-02-23 10:49:50|111.6|111.45|111.55|111.4|111.6|111.45|111.55|111.4|8488
1614077400000|2021-02-23 10:50:00||111.5||111.5||111.5||111.5|1043
1614077410000|2021-02-23 10:50:10|111.5|111.4|111.55|111.4|111.55|111.4|111.45|111.3|19775
1614077420000|2021-02-23 10:50:20|111.5|111.3|111.55|111.4|111.55|111.45|111.5|111.3|50043
1614077430000|2021-02-23 10:50:30|111.5|111.45|111.65|111.5|111.75|111.6|111.5|111.4|40797
1614077440000|2021-02-23 10:50:40|111.6|111.4|111.65|111.4|111.65|111.4|111.55|111.4|18414
1614077450000|2021-02-23 10:50:50|||||||||10062
1614077460000|2021-02-23 10:51:00|111.6|111.35|111.55|111.35|111.6|111.35|111.45|111.3|11610
1614077470000|2021-02-23 10:51:10|||||||||8918
1614077480000|2021-02-23 10:51:20|111.5|111.4|111.55|111.4|111.55|111.4|111.45|111.4|2281
1614077490000|2021-02-23 10:51:30|||||||||53458
1614077500000|2021-02-23 10:51:40||111.35||111.4||111.4||111.35|36307
1614077510000|2021-02-23 10:51:50|||||||||14926
1614077520000|2021-02-23 10:52:00|111.5|111.45|111.8|111.65|111.8|111.65|111.5|111.45|111136
1614077530000|2021-02-23 10:52:10|111.85||111.85||111.9||111.85||2024
1614077550000|2021-02-23 10:52:30|111.8|111.6|111.65|111.5|111.8|111.6|111.65|111.5|17636
1614077570000|2021-02-23 10:52:50|||||||||31498
1614077580000|2021-02-23 10:53:00|111.7|111.55|111.65|111.55|111.7|111.55|111.65|111.55|22063
1614077590000|2021-02-23 10:53:10|111.7||111.7||111.7||111.65||26781
1614077600000|2021-02-23 10:53:20|111.65|111.5|111.55|111.35|111.65|111.5|111.5|111.25|10860
1614077610000|2021-02-23 10:53:30|||||||||7883
1614077620000|2021-02-23 10:53:40|111.35|111.3|111.55|111.3|111.55|111.35|111.35|111.25|44328
1614077630000|2021-02-23 10:53:50|||||||||15501
1614077640000|2021-02-23 10:54:00|111.5|111.35|111.6|111.45|111.65|111.5|111.5|111.35|46039
1614077650000|2021-02-23 10:54:10|||||||||3000
1614077670000|2021-02-23 10:54:30|111.45|111.4|111.55|111.35|111.6|111.4|111.45|111.35|36694
1614077680000|2021-02-23 10:54:40||111.4||111.4||111.4||111.4|215
1614077690000|2021-02-23 10:54:50|||||||||1200
1614077710000|2021-02-23 10:55:10|111.6|111.45|111.6|111.5|111.6|111.5|111.55|111.45|13495
1614077720000|2021-02-23 10:55:20|111.7|111.55|111.7|111.5|111.7|111.55|111.6|111.5|15088
1614077730000|2021-02-23 10:55:30|111.65||111.65||111.65||111.65||290
1614077740000|2021-02-23 10:55:40|111.6|111.45|111.55|111.35|111.6|111.45|111.55|111.35|9284
1614077750000|2021-02-23 10:55:50|||||||||898
1614077760000|2021-02-23 10:56:00|||||||||2350
1614077770000|2021-02-23 10:56:10|111.5|111.3|111.6|111.45|111.6|111.45|111.45|111.3|61488
1614077780000|2021-02-23 10:56:20|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.4|21591
1614077790000|2021-02-23 10:56:30|111.55|111.4|111.55|111.4|111.55|111.4|111.55|111.4|113317
1614077800000|2021-02-23 10:56:40|111.5|111.45|111.55|111.4|111.55|111.45|111.45|111.4|23344
1614077810000|2021-02-23 10:56:50||111.45||111.45||111.45||111.45|7737
1614077820000|2021-02-23 10:57:00|111.5|111.4|111.7|111.6|111.75|111.7|111.5|111.3|91384
1614077830000|2021-02-23 10:57:10|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.55|2019
1614077840000|2021-02-23 10:57:20|111.8|111.65|111.9|111.75|111.9|111.75|111.75|111.6|31799
1614077850000|2021-02-23 10:57:30|111.85|111.7|111.85|111.7|111.85|111.7|111.85|111.7|4446
1614077860000|2021-02-23 10:57:40|||||||||16760
1614077870000|2021-02-23 10:57:50||111.75||111.65||111.75||111.6|116140
1614077880000|2021-02-23 10:58:00|111.7|111.6|111.5|111.35|111.7|111.6|111.5|111.35|40419
1614077890000|2021-02-23 10:58:10|111.55||111.5||111.55||111.5||12731
1614077900000|2021-02-23 10:58:20|111.3|111.3|111.25|111|111.45|111.3|111.25|111|13256
1614077910000|2021-02-23 10:58:30|111.2|110.95|111.05|110.85|111.25|110.95|111.05|110.8|18765
1614077920000|2021-02-23 10:58:40|111||110.95||111||110.95||4735
1614077930000|2021-02-23 10:58:50||110.8||110.85||110.85||110.8|48283
1614077940000|2021-02-23 10:59:00|||||||||2086
1614077950000|2021-02-23 10:59:10|111|110.8|111|110.95|111|110.95|110.95|110.75|37230
1614077960000|2021-02-23 10:59:20||110.9||110.95||110.95||110.85|182722
1614077970000|2021-02-23 10:59:30||110.9||110.95||110.95||110.85|23796
1614077980000|2021-02-23 10:59:40|111.1|111|111.25|111.05|111.25|111.05|111.05|111|76529
1614077990000|2021-02-23 10:59:50|111.2||111.15||111.2||111.15||9664
1614078000000|2021-02-23 11:00:00|111.1|111|111.05|110.95|111.15|111|111.05|110.95|30477
1614078010000|2021-02-23 11:00:10|111.1|111|110.95|110.85|111.1|111|110.95|110.8|21842
1614078020000|2021-02-23 11:00:20|111|110.9|110.8|110.7|111.05|110.9|110.8|110.7|15323
1614078030000|2021-02-23 11:00:30||110.65||110.7||110.7||110.6|1182
1614078040000|2021-02-23 11:00:40|110.75|110.6|110.8|110.7|110.8|110.75|110.75|110.6|37915
1614078050000|2021-02-23 11:00:50|110.75|110.65|110.8|110.7|110.85|110.75|110.75|110.6|41134
1614078060000|2021-02-23 11:01:00|110.75|110.6|110.8|110.65|110.8|110.7|110.75|110.6|33629
1614078070000|2021-02-23 11:01:10|||||||||5057
1614078080000|2021-02-23 11:01:20|||||||||16
1614078090000|2021-02-23 11:01:30|110.75|110.6|110.65|110.6|110.8|110.65|110.65|110.6|16900
1614078100000|2021-02-23 11:01:40|110.6|110.55|110.65|110.55|110.7|110.55|110.55|110.45|29057
1614078110000|2021-02-23 11:01:50|||||||||68806
1614078120000|2021-02-23 11:02:00|110.7|110.6|110.85|110.7|110.9|110.7|110.65|110.6|57944
1614078130000|2021-02-23 11:02:10|110.9|110.75|110.9|110.8|110.9|110.8|110.85|110.75|15554
1614078140000|2021-02-23 11:02:20|||||||||1131
1614078150000|2021-02-23 11:02:30|110.85|110.75|110.75|110.6|110.85|110.75|110.75|110.6|36647
1614078160000|2021-02-23 11:02:40|110.8|110.65|110.8|110.7|110.8|110.7|110.8|110.65|1002
1614078170000|2021-02-23 11:02:50|110.75||110.75||110.8||110.75||8777
1614078180000|2021-02-23 11:03:00|110.8|110.75|110.9|110.8|110.9|110.8|110.75|110.75|15931
1614078190000|2021-02-23 11:03:10|110.95|110.85|111.05|110.95|111.15|111.05|110.95|110.85|19266
1614078200000|2021-02-23 11:03:20|111.1|111|111.15|111|111.15|111|111.1|111|0
1614078210000|2021-02-23 11:03:30|111.1|110.95|111.05|110.95|111.1|110.95|111.05|110.95|5743
1614078220000|2021-02-23 11:03:40|||||||||24651
1614078230000|2021-02-23 11:03:50|111|110.9|110.95|110.7|111|110.9|110.85|110.7|43423
1614078240000|2021-02-23 11:04:00|110.9|110.65|110.75|110.65|110.9|110.65|110.75|110.65|41770
1614078250000|2021-02-23 11:04:10|110.7|110.6|110.65|110.55|110.7|110.6|110.65|110.5|13203
1614078260000|2021-02-23 11:04:20|||||||||14249
1614078270000|2021-02-23 11:04:30|110.7|110.6|110.6|110.45|110.7|110.6|110.55|110.45|23316
1614078280000|2021-02-23 11:04:40|110.55|110.4|110.4|110.3|110.55|110.4|110.4|110.3|29494
1614078290000|2021-02-23 11:04:50|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|8466
1614078300000|2021-02-23 11:05:00|110.25|110.15|110.2|110.1|110.3|110.2|110.2|110.1|224177
1614078310000|2021-02-23 11:05:10|110.05|110.05|109.75|109.55|110.1|110.05|109.6|109.55|432472
1614078320000|2021-02-23 11:05:20|109.7|109.5|109.3|109.15|109.7|109.5|109.25|109.1|86112
1614078330000|2021-02-23 11:05:30|109.35|109.2|108.85|108.65|109.4|109.25|108.8|108.6|194558
1614078340000|2021-02-23 11:05:40|108.75|108.6|108.65|108.55|108.85|108.6|108.65|108.55|56970
1614078350000|2021-02-23 11:05:50|108.6|108.5|108.35|108.3|108.65|108.55|108.3|108.2|101957
1614078360000|2021-02-23 11:06:00|108.4|108.35|108.5|108.3|108.6|108.35|108.25|108.15|55461
1614078370000|2021-02-23 11:06:10|||||||||21193
1614078380000|2021-02-23 11:06:20|108.45|108.25|109.75|109.55|109.85|109.7|108.35|108.05|155010
1614078390000|2021-02-23 11:06:30|109.8|109.7|110.15|109.95|110.25|109.95|109.75|109.7|58259
1614078400000|2021-02-23 11:06:40|110.2|110.1|110.75|110.55|111.25|111.05|110.2|110.1|216572
1614078410000|2021-02-23 11:06:50|110.8|110.6|110.8|110.6|111|110.75|110.7|110.55|21415
1614078420000|2021-02-23 11:07:00|110.75|110.55|110.05|109.75|110.75|110.55|110.05|109.7|72846
1614078430000|2021-02-23 11:07:10|110|109.8|110.15|109.9|110.15|109.9|109.75|109.4|47991
1614078440000|2021-02-23 11:07:20|109.9|109.85|110.1|109.9|110.2|109.95|109.9|109.85|45732
1614078450000|2021-02-23 11:07:30|110.15|109.95|110.15|109.95|110.15|109.95|110.15|109.95|29737
1614078460000|2021-02-23 11:07:40|||||||||12265
1614078470000|2021-02-23 11:07:50|110.1|109.9|110.15|110.05|110.25|110.05|110|109.85|54152
1614078480000|2021-02-23 11:08:00|110.2|110.1|110.55|110.35|110.55|110.35|110.2|110|63316
1614078490000|2021-02-23 11:08:10|110.6|110.4|110.5|110.3|110.8|110.7|110.35|110.25|25113
1614078500000|2021-02-23 11:08:20|110.45|110.25|110.45|110.25|110.45|110.25|110.45|110.25|12695
1614078510000|2021-02-23 11:08:30|110.2|110.2|110.25|110|110.5|110.3|110.15|109.9|112050
1614078520000|2021-02-23 11:08:40|110.3|109.95|110.5|110.25|110.5|110.25|110.2|109.95|61758
1614078530000|2021-02-23 11:08:50|110.45|110.2|110.2|109.95|110.45|110.2|110|109.8|63302
1614078540000|2021-02-23 11:09:00|110|110|109.8|109.6|110.2|110|109.8|109.5|15514
1614078550000|2021-02-23 11:09:10|109.75|109.55|109.75|109.6|109.75|109.6|109.75|109.55|8651
1614078560000|2021-02-23 11:09:20|||||||||28510
1614078570000|2021-02-23 11:09:30|109.7|109.55|109.4|109.1|109.7|109.55|109.4|109.1|20334
1614078580000|2021-02-23 11:09:40|109.35|109.15|109.25|109.05|109.35|109.2|109.25|109|8771
1614078590000|2021-02-23 11:09:50|109.2|109|108.65|108.45|109.2|109.05|108.65|108.4|71181
1614078600000|2021-02-23 11:10:00|108.6|108.4|109.2|108.95|109.2|109.05|108.6|108.4|47488
1614078610000|2021-02-23 11:10:10|109.15|108.85|109.4|109.15|109.4|109.15|108.85|108.65|78283
1614078620000|2021-02-23 11:10:20|109.45|109.1|109.25|108.95|109.45|109.1|109.25|108.9|64821
1614078630000|2021-02-23 11:10:30|109.2|108.9|109.15|108.9|109.2|108.9|109.15|108.9|10698
1614078640000|2021-02-23 11:10:40|109.2|108.95|109.05|108.9|109.2|109|108.85|108.65|106154
1614078650000|2021-02-23 11:10:50|109|108.8|108.7|108.45|109.05|108.8|108.7|108.45|20464
1614078660000|2021-02-23 11:11:00|108.65|108.4|108.85|108.65|108.9|108.65|108.6|108.4|142097
1614078670000|2021-02-23 11:11:10|108.9|108.7|109.05|108.85|109.15|108.85|108.9|108.7|32001
1614078680000|2021-02-23 11:11:20|109||109.05||109.05||109||20826
1614078690000|2021-02-23 11:11:30|109.15|108.9|109.15|109|109.15|109|109.15|108.9|32831
1614078700000|2021-02-23 11:11:40|109.2|109.05|109.4|109.05|109.45|109.15|109|108.95|138181
1614078710000|2021-02-23 11:11:50|109.35|109.1|109.6|109.45|109.7|109.45|109.35|109.1|11496
1614078720000|2021-02-23 11:12:00|109.65|109.5|109.8|109.6|109.8|109.6|109.65|109.5|18023
1614078730000|2021-02-23 11:12:10|109.75|109.65|109.65|109.4|109.75|109.65|109.65|109.35|28102
1614078740000|2021-02-23 11:12:20|109.6|109.45|110|109.75|110|109.75|109.55|109.45|14591
1614078750000|2021-02-23 11:12:30|109.95||110||110||109.95||70812
1614078760000|2021-02-23 11:12:40|109.6|109.7|110.2|110|110.2|110.05|109.6|109.55|366111
1614078770000|2021-02-23 11:12:50||109.95||109.95||109.95||109.95|1361
1614078780000|2021-02-23 11:13:00|110.15|109.9|109.85|109.65|110.15|109.9|109.7|109.45|36060
1614078790000|2021-02-23 11:13:10|109.9|109.7|109.85|109.65|109.9|109.7|109.85|109.65|13428
1614078800000|2021-02-23 11:13:20|||||||||4520
1614078810000|2021-02-23 11:13:30|109.8|109.55|109.65|109.45|109.8|109.6|109.5|109.35|32739
1614078820000|2021-02-23 11:13:40|109.6|109.4|109.3|109.05|109.6|109.45|109.3|109.05|14015
1614078830000|2021-02-23 11:13:50|109.15|108.95|109|108.75|109.25|109.05|109|108.7|5251
1614078840000|2021-02-23 11:14:00|109.05|108.8|109.3|109.1|109.4|109.15|109|108.8|10927
1614078850000|2021-02-23 11:14:10|109.35|109.15|109.3|109.15|109.5|109.3|109.3|109.15|6688
1614078860000|2021-02-23 11:14:20|109.35|109.25|109.5|109.3|109.5|109.3|109.35|109.25|6454
1614078870000|2021-02-23 11:14:30|||||||||23517
1614078880000|2021-02-23 11:14:40|109.55|109.35|109.85|109.65|109.85|109.65|109.55|109.35|16939
1614078890000|2021-02-23 11:14:50|109.9|109.7|109.75|109.6|110|109.85|109.75|109.6|20107
1614078900000|2021-02-23 11:15:00|109.8|109.65|109.65|109.5|109.9|109.65|109.6|109.4|13140
1614078910000|2021-02-23 11:15:10|109.6|109.45|109.4|109.25|109.6|109.45|109.4|109.25|24987
1614078920000|2021-02-23 11:15:20|109.45|109.3|109.6|109.4|109.6|109.4|109.45|109.3|7149
1614078930000|2021-02-23 11:15:30|109.65|109.45|109.8|109.5|109.8|109.5|109.65|109.45|7945
1614078940000|2021-02-23 11:15:40|109.85|109.55|109.85|109.65|109.85|109.65|109.75|109.55|13912
1614078950000|2021-02-23 11:15:50|109.9||109.95||109.95||109.9||4161
1614078960000|2021-02-23 11:16:00|||||||||10000
1614078980000|2021-02-23 11:16:20|109.9|109.7|109.95|109.75|110|109.85|109.85|109.7|59385
1614078990000|2021-02-23 11:16:30|110|109.8|110|109.9|110|109.9|109.95|109.8|502
1614079000000|2021-02-23 11:16:40|110.05|109.95|109.95|109.8|110.2|110|109.95|109.7|94724
1614079020000|2021-02-23 11:17:00|110|109.85|110.15|109.95|110.15|109.95|110|109.85|9721
1614079030000|2021-02-23 11:17:10||109.9||109.9||109.9||109.9|12059
1614079040000|2021-02-23 11:17:20|110.2|109.95|110.3|110.15|110.3|110.25|110.2|109.95|20328
1614079050000|2021-02-23 11:17:30|110.25|110.05|110.2|109.95|110.35|110.2|110|109.95|85663
1614079060000|2021-02-23 11:17:40|110.15|109.9|110.1|109.9|110.15|109.9|110.1|109.8|8512
1614079070000|2021-02-23 11:17:50|110.15|109.95|110.2|110.05|110.2|110.05|110.15|109.95|5310
1614079080000|2021-02-23 11:18:00|110.15|110|110.05|109.8|110.2|110.05|109.75|109.55|64185
1614079090000|2021-02-23 11:18:10|110.1|109.85|110.15|109.9|110.15|109.9|110.1|109.85|609
1614079100000|2021-02-23 11:18:20|||||||||283914
1614079110000|2021-02-23 11:18:30|110.1|109.95|110.2|110.05|110.35|110.1|110.1|109.95|13547
1614079120000|2021-02-23 11:18:40|110.15|110|110.05|109.95|110.2|110|110.05|109.9|13212
1614079130000|2021-02-23 11:18:50|110|109.9|110|109.9|110.05|109.95|110|109.8|13190
1614079140000|2021-02-23 11:19:00|110.05||110.05||110.05||110.05||6058
1614079150000|2021-02-23 11:19:10|110.1|109.95|110.2|110.05|110.2|110.05|110.1|109.95|21259
1614079160000|2021-02-23 11:19:20|||||||||8827
1614079170000|2021-02-23 11:19:30|110.25|110.25|110.5|110.35|110.5|110.35|110.25|110.1|64451
1614079180000|2021-02-23 11:19:40|110.55|110.4|110.7|110.55|110.7|110.6|110.45|110.4|34855
1614079190000|2021-02-23 11:19:50|110.65|110.5|110.65|110.55|110.7|110.55|110.65|110.4|25131
1614079200000|2021-02-23 11:20:00|||||||||3553
1614079210000|2021-02-23 11:20:10|110.7|110.6|111|110.9|111|110.9|110.7|110.6|30848
1614079220000|2021-02-23 11:20:20|110.95|110.75|110.8|110.7|110.95|110.9|110.8|110.65|15318
1614079230000|2021-02-23 11:20:30|110.85|110.75|110.95|110.85|111|110.85|110.85|110.75|3621
1614079240000|2021-02-23 11:20:40|111|110.9|111|110.9|111|110.9|111|110.9|1680
1614079250000|2021-02-23 11:20:50|110.95|110.85|110.95|110.85|111|110.9|110.95|110.85|70700
1614079260000|2021-02-23 11:21:00|111|110.9|110.95|110.75|111.15|111|110.95|110.75|19538
1614079270000|2021-02-23 11:21:10|||||||||380
1614079280000|2021-02-23 11:21:20|111||110.95||111||110.95||5741
1614079290000|2021-02-23 11:21:30|111||111||111||111||19916
1614079300000|2021-02-23 11:21:40|111.05|110.8|111.25|111|111.25|111|111.05|110.8|29900
1614079310000|2021-02-23 11:21:50|111.3|111.05|111.3|111.15|111.3|111.2|111.3|111.05|5370
1614079320000|2021-02-23 11:22:00|111.35|111.2|111.15|111.05|111.4|111.3|111.15|111|32535
1614079330000|2021-02-23 11:22:10|||||||||3611
1614079340000|2021-02-23 11:22:20|||||||||4069
1614079350000|2021-02-23 11:22:30|111.1|111|111.1|111|111.1|111|111.1|111|79973
1614079360000|2021-02-23 11:22:40|111.15|111.05|111.1|110.95|111.15|111.05|111|110.9|27228
1614079370000|2021-02-23 11:22:50||111||111||111||111|2625
1614079380000|2021-02-23 11:23:00|111.15|111.05|111.25|111.1|111.35|111.1|111.15|111.05|12789
1614079390000|2021-02-23 11:23:10|111.3||111.25||111.3||111.25||1594
1614079400000|2021-02-23 11:23:20|111.2|111|111.15|111|111.2|111|111.15|110.85|6073
1614079410000|2021-02-23 11:23:30|111.2|111.05|111.25|111.05|111.25|111.05|111.2|111.05|913
1614079430000|2021-02-23 11:23:50|||||||||6616
1614079440000|2021-02-23 11:24:00|111.2|111|111.15|111|111.2|111|111.15|111|41904
1614079450000|2021-02-23 11:24:10|111.2|111.05|111.2|111.05|111.2|111.05|111.15|111|3947
1614079460000|2021-02-23 11:24:20|||||||||436
1614079470000|2021-02-23 11:24:30|111.25|111.15|111.3|111.15|111.3|111.2|111.25|111.15|32621
1614079480000|2021-02-23 11:24:40|111.25|111.05|111.15|111.05|111.25|111.05|111.15|111.05|2582
1614079490000|2021-02-23 11:24:50||111||111||111||111|13
1614079500000|2021-02-23 11:25:00|111.2|111.05|111.25|111.1|111.25|111.1|111.2|111.05|5158
1614079510000|2021-02-23 11:25:10|111.15|111|111.1|111|111.15|111|111.1|111|10435
1614079520000|2021-02-23 11:25:20|||||||||9592
1614079530000|2021-02-23 11:25:30|||||||||8835
1614079540000|2021-02-23 11:25:40|111.15|111.05|111|110.85|111.2|111.05|111|110.75|34413
1614079550000|2021-02-23 11:25:50|110.95|110.8|110.9|110.75|110.95|110.8|110.9|110.65|6270
1614079560000|2021-02-23 11:26:00|||||||||18029
1614079570000|2021-02-23 11:26:10|||||||||20752
1614079580000|2021-02-23 11:26:20|110.8|110.7|110.75|110.65|110.8|110.75|110.75|110.6|37402
1614079590000|2021-02-23 11:26:30|||||||||2400
1614079600000|2021-02-23 11:26:40|||||||||19893
1614079610000|2021-02-23 11:26:50|110.7|110.6|110.75|110.6|110.75|110.6|110.65|110.55|72083
1614079620000|2021-02-23 11:27:00|110.8|110.65|110.7|110.5|110.9|110.75|110.7|110.5|34578
1614079630000|2021-02-23 11:27:10|110.55|110.55|110.35|110.25|110.65|110.55|110.35|110.25|12698
1614079640000|2021-02-23 11:27:20|110.3|110.2|110.15|110.05|110.35|110.2|110.15|110.05|14402
1614079650000|2021-02-23 11:27:30|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|29655
1614079660000|2021-02-23 11:27:40|||||||||5000
1614079670000|2021-02-23 11:27:50|||||||||33706
1614079680000|2021-02-23 11:28:00|110.2||110.2||110.2||110.2||2258
1614079690000|2021-02-23 11:28:10|110.25|110.15|110.4|110.2|110.5|110.3|110.25|110.15|10909
1614079700000|2021-02-23 11:28:20|110.45|110.25|110.5|110.3|110.5|110.4|110.45|110.25|14568
1614079710000|2021-02-23 11:28:30||110.35||110.35||110.4||110.35|21515
1614079720000|2021-02-23 11:28:40|110.55|110.4|110.5|110.4|110.55|110.5|110.5|110.35|4109
1614079730000|2021-02-23 11:28:50|||||||||14646
1614079740000|2021-02-23 11:29:00|110.55|110.45|110.7|110.55|110.7|110.55|110.55|110.45|3166
1614079750000|2021-02-23 11:29:10|||||||||205
1614079760000|2021-02-23 11:29:20|110.65|110.5|110.6|110.5|110.65|110.55|110.6|110.45|2657
1614079770000|2021-02-23 11:29:30|||||||||4923
1614079780000|2021-02-23 11:29:40|110.65|110.55|110.55|110.5|110.7|110.55|110.5|110.4|36729
1614079790000|2021-02-23 11:29:50|110.5|110.4|110.45|110.35|110.55|110.45|110.45|110.35|12824
1614079800000|2021-02-23 11:30:00|110.5|110.3|110.5|110.4|110.5|110.4|110.5|110.3|51507
1614079810000|2021-02-23 11:30:10|110.45||110.5||110.5||110.45||13645
1614079820000|2021-02-23 11:30:20|||||||||150
1614079830000|2021-02-23 11:30:30|110.45|110.35|110.35|110.2|110.45|110.35|110.25|110.15|167797
1614079840000|2021-02-23 11:30:40|110.15|110.15|110.1|110|110.3|110.15|110.1|110|20658
1614079850000|2021-02-23 11:30:50|110.15|110.05|110.05|109.95|110.15|110.05|110.05|109.95|26659
1614079860000|2021-02-23 11:31:00|110|109.9|110.05|109.95|110.15|110.05|110|109.9|65952
1614079870000|2021-02-23 11:31:10|||||||||21250
1614079890000|2021-02-23 11:31:30|110.1|110|110.1|110|110.1|110|110.1|109.95|10657
1614079900000|2021-02-23 11:31:40|||||||||2736
1614079910000|2021-02-23 11:31:50|110.05||110.05||110.05||110.05||19
1614079920000|2021-02-23 11:32:00|||||||||4701
1614079940000|2021-02-23 11:32:20|110.1|110.05|110.1|110|110.1|110.05|110.1|110|16806
1614079950000|2021-02-23 11:32:30|110.05|109.95|109.85|109.7|110.05|110|109.8|109.7|34045
1614079960000|2021-02-23 11:32:40|109.8|109.75|109.8|109.7|109.8|109.75|109.8|109.7|7652
1614079970000|2021-02-23 11:32:50||109.65||109.6||109.65||109.6|11702
1614079980000|2021-02-23 11:33:00|109.75|109.55|109.55|109.4|109.75|109.6|109.55|109.35|40244
1614079990000|2021-02-23 11:33:10|109.5|109.35|109.2|109.15|109.5|109.35|109.2|109.15|39863
1614080000000|2021-02-23 11:33:20|109.25|109.2|109.3|109.1|109.35|109.2|109.2|109.1|56093
1614080010000|2021-02-23 11:33:30||109.15||109.15||109.15||109.15|7532
1614080020000|2021-02-23 11:33:40|109.35|109.1|109.35|109.25|109.45|109.3|109.2|109.1|135306
1614080030000|2021-02-23 11:33:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|1188
1614080040000|2021-02-23 11:34:00|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|3739
1614080050000|2021-02-23 11:34:10|109.15|109.05|109|108.9|109.15|109.05|109|108.9|19548
1614080060000|2021-02-23 11:34:20|108.95|108.85|108.95|108.8|108.95|108.9|108.9|108.8|61076
1614080070000|2021-02-23 11:34:30|108.9|108.75|108.85|108.8|108.95|108.8|108.6|108.55|149568
1614080080000|2021-02-23 11:34:40|108.95|108.75|108.9|108.75|108.95|108.8|108.8|108.7|29670
1614080090000|2021-02-23 11:34:50|108.85|108.7|108.6|108.5|108.85|108.7|108.6|108.5|84545
1614080100000|2021-02-23 11:35:00|108.65|108.6|108.85|108.65|108.85|108.65|108.65|108.55|45742
1614080110000|2021-02-23 11:35:10|108.9|108.7|109.05|108.85|109.1|108.85|108.9|108.7|2487
1614080120000|2021-02-23 11:35:20|109.1|108.9|109.1|108.95|109.35|109.15|109.05|108.9|85847
1614080140000|2021-02-23 11:35:40|109.15|109.1|109.35|109.2|109.5|109.4|109.15|109.1|72819
1614080150000|2021-02-23 11:35:50|109.4|109.25|109.25|109.15|109.45|109.3|109.25|109|12772
1614080160000|2021-02-23 11:36:00|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.05|17146
1614080170000|2021-02-23 11:36:10|109.15|109.05|109.25|109.1|109.3|109.1|109.1|108.95|55109
1614080180000|2021-02-23 11:36:20|109.3||109.25||109.3||109.25||12055
1614080190000|2021-02-23 11:36:30|109.3|109.3|109.35|109.1|109.4|109.3|109.2|109.05|106023
1614080200000|2021-02-23 11:36:40|||||||||2970
1614080210000|2021-02-23 11:36:50|109.15|109.15|109.15|109.05|109.35|109.2|109.15|109.05|2219
1614080220000|2021-02-23 11:37:00|||||||||3070
1614080230000|2021-02-23 11:37:10|||||||||1139
1614080240000|2021-02-23 11:37:20|109.1|109|109.25|109.1|109.3|109.1|109.1|108.95|43502
1614080250000|2021-02-23 11:37:30|109.3|109.15|109.35|109.25|109.35|109.25|109.3|109.15|292405
1614080260000|2021-02-23 11:37:40|109.4|109.5|109.65|109.5|109.7|109.5|109.4|109.3|73279
1614080270000|2021-02-23 11:37:50|109.7|109.55|109.55|109.3|109.8|109.65|109.55|109.3|56857
1614080280000|2021-02-23 11:38:00||109.35||109.35||109.35||109.35|11662
1614080290000|2021-02-23 11:38:10|109.5|109.3|109.35|109.25|109.55|109.45|109.35|109.25|26700
1614080300000|2021-02-23 11:38:20|109.4||109.4||109.4||109.4||39000
1614080310000|2021-02-23 11:38:30|109.45|109.45|109.7|109.6|109.8|109.65|109.45|109.3|168638
1614080320000|2021-02-23 11:38:40|109.75|109.55|109.95|109.8|110|109.95|109.7|109.55|23398
1614080330000|2021-02-23 11:38:50|109.9|109.75|109.8|109.6|109.9|109.75|109.75|109.55|6601
1614080340000|2021-02-23 11:39:00|109.75|109.55|109.75|109.6|109.75|109.6|109.75|109.55|349
1614080350000|2021-02-23 11:39:10|109.8|109.55|109.85|109.75|109.9|109.75|109.8|109.55|17110
1614080360000|2021-02-23 11:39:20|||||||||15833
1614080370000|2021-02-23 11:39:30|||||||||9292
1614080380000|2021-02-23 11:39:40|109.9|109.7|110.3|110.15|110.35|110.2|109.9|109.7|46853
1614080390000|2021-02-23 11:39:50||110.1||110.1||110.2||110.05|6218
1614080400000|2021-02-23 11:40:00|110.25|110.05|110.5|110.2|110.5|110.2|110.1|109.9|45684
1614080410000|2021-02-23 11:40:10|110.55|110.25|110.6|110.4|110.6|110.4|110.55|110.25|12537
1614080420000|2021-02-23 11:40:20|110.65|110.45|110.65|110.5|110.7|110.55|110.65|110.45|11105
1614080430000|2021-02-23 11:40:30|110.7||110.7||110.75||110.7||823
1614080440000|2021-02-23 11:40:40|||||||||1340
1614080450000|2021-02-23 11:40:50|110.75|110.75|110.85|110.65|111|110.8|110.75|110.55|62005
1614080460000|2021-02-23 11:41:00|110.8|110.7|110.45|110.2|110.8|110.7|110.45|110.2|33686
1614080470000|2021-02-23 11:41:10|110.5|110.25|110.65|110.45|110.65|110.6|110.5|110.25|64480
1614080480000|2021-02-23 11:41:20|110.75|110.5|110.75|110.55|110.75|110.55|110.65|110.5|1665
1614080490000|2021-02-23 11:41:30||110.6||110.6||110.6||110.6|2971
1614080500000|2021-02-23 11:41:40|110.7|110.55|111|110.85|111|110.85|110.65|110.5|26783
1614080510000|2021-02-23 11:41:50|110.95|110.9|111.1|110.95|111.1|111|110.95|110.8|27489
1614080520000|2021-02-23 11:42:00|111|111|111.1|111|111.1|111|111|110.8|25070
1614080530000|2021-02-23 11:42:10|111.05|110.9|111.35|111.05|111.4|111.3|111|110.9|296185
1614080540000|2021-02-23 11:42:20|111.3|111|110.8|110.65|111.3|111|110.55|110.35|48791
1614080550000|2021-02-23 11:42:30|110.75|110.6|110.5|110.3|110.75|110.6|110.35|110.2|19109
1614080560000|2021-02-23 11:42:40|110.45|110.35|110.35|110.25|110.45|110.35|110.35|110.25|11607
1614080570000|2021-02-23 11:42:50|110.4|110.3|110.65|110.45|110.65|110.45|110.4|110.3|8327
1614080580000|2021-02-23 11:43:00|110.6|110.4|110.65|110.45|110.65|110.45|110.55|110.4|2006
1614080610000|2021-02-23 11:43:30|110.6|110.4|110.55|110.4|110.6|110.45|110.55|110.4|37178
1614080630000|2021-02-23 11:43:50|110.5|110.45|110.7|110.55|110.75|110.55|110.5|110.45|6132
1614080640000|2021-02-23 11:44:00|110.75|110.6|110.85|110.65|110.9|110.65|110.75|110.6|17174
1614080650000|2021-02-23 11:44:10|110.9|110.75|111.15|110.9|111.15|110.9|110.9|110.75|3774
1614080660000|2021-02-23 11:44:20|111.1||111.1||111.1||111.1||562
1614080670000|2021-02-23 11:44:30|||||||||3000
1614080680000|2021-02-23 11:44:40|||||||||6933
1614080690000|2021-02-23 11:44:50|111.05|110.95|111.1|110.95|111.1|111.05|111|110.95|3136
1614080700000|2021-02-23 11:45:00|111.05|110.9|111.1|110.95|111.1|110.95|110.95|110.85|8372
1614080710000|2021-02-23 11:45:10|111.15|111.15|111.15|111|111.25|111.15|111.15|111|16421
1614080720000|2021-02-23 11:45:20|111.2|111.05|111.25|111.15|111.25|111.15|111.2|111.05|27731
1614080730000|2021-02-23 11:45:30|111.2|111.05|111.15|111.05|111.2|111.05|111.15|111.05|4189
1614080740000|2021-02-23 11:45:40|||||||||23464
1614080750000|2021-02-23 11:45:50|111.1|111|111.2|111|111.25|111.1|111.05|110.95|13758
1614080760000|2021-02-23 11:46:00|111.15|111.05|111.25|111.1|111.3|111.2|111.15|111|12128
1614080770000|2021-02-23 11:46:10|111.2|111.05|111.25|111|111.5|111.2|111.2|111|84591
1614080780000|2021-02-23 11:46:20|111.2|110.95|111.2|111.05|111.45|111.4|111.15|110.9|217380
1614080790000|2021-02-23 11:46:30|111.25||111.25||111.25||111.25||3672
1614080800000|2021-02-23 11:46:40|111.3|111.1|111.5|111.4|111.5|111.4|111.3|111.1|10290
1614080810000|2021-02-23 11:46:50|111.55|111.45|111.65|111.55|111.65|111.55|111.55|111.45|84551
1614080820000|2021-02-23 11:47:00|111.6|111.45|111.65|111.45|111.65|111.55|111.55|111.35|37185
1614080830000|2021-02-23 11:47:10|111.6|111.5|111.6|111.35|111.6|111.55|111.6|111.35|20526
1614080840000|2021-02-23 11:47:20|111.55|111.3|111.5|111.35|111.55|111.35|111.35|111.3|16146
1614080850000|2021-02-23 11:47:30|111.45||111.45||111.45||111.45||1100
1614080860000|2021-02-23 11:47:40|111.5|111.4|111.6|111.45|111.6|111.45|111.5|111.4|43709
1614080870000|2021-02-23 11:47:50|111.55|111.5|111.6|111.5|111.6|111.5|111.55|111.5|7747
1614080880000|2021-02-23 11:48:00|111.65|111.55|111.7|111.55|111.7|111.6|111.6|111.5|13640
1614080890000|2021-02-23 11:48:10|111.65||111.65||111.65||111.65||6576
1614080900000|2021-02-23 11:48:20|||||||||4634
1614080910000|2021-02-23 11:48:30|||||||||200
1614080920000|2021-02-23 11:48:40|111.7|111.6|111.75|111.65|111.75|111.65|111.7|111.6|43347
1614080930000|2021-02-23 11:48:50|111.8|111.6|111.6|111.45|111.85|111.6|111.6|111.45|2970
1614080940000|2021-02-23 11:49:00||111.5||111.5||111.5||111.5|578
1614080960000|2021-02-23 11:49:20|111.65|111.55|111.7|111.55|111.7|111.55|111.65|111.55|20217
1614080970000|2021-02-23 11:49:30|111.65|111.5|111.5|111.35|111.65|111.5|111.5|111.35|6633
1614080980000|2021-02-23 11:49:40|||||||||2049
1614080990000|2021-02-23 11:49:50|||||||||6270
1614081000000|2021-02-23 11:50:00|||||||||10728
1614081010000|2021-02-23 11:50:10|111.45||111.45||111.45||111.45||9475
1614081020000|2021-02-23 11:50:20|111.4|111.3|111.2|111.1|111.4|111.3|111.2|111.05|10425
1614081030000|2021-02-23 11:50:30|||||||||1000
1614081040000|2021-02-23 11:50:40|||||||||10000
1614081050000|2021-02-23 11:50:50|111.3|111.15|111.35|111.15|111.35|111.15|111.3|111.15|2739
1614081060000|2021-02-23 11:51:00|111.3||111.3||111.3||111.3||4676
1614081070000|2021-02-23 11:51:10|111.25|111.1|111.2|111.1|111.25|111.1|111.2|111.1|260
1614081080000|2021-02-23 11:51:20|111.15|111.05|110.95|110.85|111.15|111.05|110.95|110.8|76840
1614081090000|2021-02-23 11:51:30|111|110.9|111|110.85|111|110.9|110.9|110.8|2968
1614081100000|2021-02-23 11:51:40|||||||||5036
1614081110000|2021-02-23 11:51:50|110.8|110.8|110.9|110.8|110.95|110.8|110.8|110.75|65422
1614081120000|2021-02-23 11:52:00|110.95|110.85|111.05|110.85|111.05|110.85|110.8|110.7|65130
1614081130000|2021-02-23 11:52:10|111.1|111|111.2|111.05|111.2|111.1|111.1|111|11021
1614081140000|2021-02-23 11:52:20|111|111|111.1|111|111.15|111.05|111|110.95|46473
1614081150000|2021-02-23 11:52:30|111.05||111.05||111.05||111.05||6600
1614081160000|2021-02-23 11:52:40|||||||||500
1614081170000|2021-02-23 11:52:50|111|110.95|111.2|111.05|111.2|111.05|111|110.95|9566
1614081180000|2021-02-23 11:53:00|111.15|111|111.15|111|111.15|111.05|111.15|111|27
1614081190000|2021-02-23 11:53:10|111.2|111.05|111.2|111.05|111.25|111.2|111.2|111|55956
1614081200000|2021-02-23 11:53:20|111.15||111.15||111.15||111.15||120
1614081210000|2021-02-23 11:53:30|111.1||111.1||111.1||111.1||5115
1614081220000|2021-02-23 11:53:40|111.05|111|111.05|110.95|111.05|111|111|110.85|12569
1614081230000|2021-02-23 11:53:50|111|110.9|111|110.9|111|110.95|111|110.9|885
1614081240000|2021-02-23 11:54:00|111.05|110.95|111.15|111.05|111.15|111.05|111.05|110.95|5098
1614081250000|2021-02-23 11:54:10|111.2||111.2||111.2||111.2||933
1614081260000|2021-02-23 11:54:20|||||||||18011
1614081270000|2021-02-23 11:54:30|111.15|111|111|110.9|111.15|111|111|110.9|12297
1614081280000|2021-02-23 11:54:40|||||||||7000
1614081290000|2021-02-23 11:54:50|||||||||6536
1614081300000|2021-02-23 11:55:00|||||||||4474
1614081330000|2021-02-23 11:55:30|||||||||500
1614081340000|2021-02-23 11:55:40|||||||||11469
1614081350000|2021-02-23 11:55:50|111.05|110.95|110.95|110.85|111.05|110.95|110.95|110.85|28982
1614081360000|2021-02-23 11:56:00|111|110.9|111.05|110.9|111.1|111|111|110.9|3362
1614081370000|2021-02-23 11:56:10||110.95||110.95||110.95||110.95|7381
1614081380000|2021-02-23 11:56:20|111.1|111|111.1|111|111.1|111|111.1|110.95|24989
1614081390000|2021-02-23 11:56:30|111.05||111.05||111.05||111.05||3672
1614081400000|2021-02-23 11:56:40|111|110.95|111.1|111|111.1|111|110.95|110.85|4158
1614081410000|2021-02-23 11:56:50|111.05|110.95|111|110.9|111.05|110.95|111|110.9|5253
1614081420000|2021-02-23 11:57:00|||||||||221
1614081460000|2021-02-23 11:57:40|||||||||7751
1614081470000|2021-02-23 11:57:50|||||||||3981
1614081480000|2021-02-23 11:58:00|111.05|110.95|111.05|110.9|111.15|111.1|111.05|110.9|27854
1614081490000|2021-02-23 11:58:10|111.1|111|111.1|111|111.1|111|111.1|110.95|4457
1614081500000|2021-02-23 11:58:20|||||||||16
1614081520000|2021-02-23 11:58:40|111.15||111.15||111.15||111.15||12939
1614081530000|2021-02-23 11:58:50|111.1||111.1||111.1||111.1||10044
1614081540000|2021-02-23 11:59:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|4777
1614081550000|2021-02-23 11:59:10|111|110.9|110.95|110.9|111|110.95|110.95|110.9|6191
1614081560000|2021-02-23 11:59:20|110.9|110.85|111.05|110.95|111.05|110.95|110.9|110.85|104273
1614081570000|2021-02-23 11:59:30|111.1|111|111.1|111|111.1|111|111.1|111|2515
1614081580000|2021-02-23 11:59:40|111.15|111.1|111.25|111.15|111.25|111.15|111.15|111.1|8802
1614081590000|2021-02-23 11:59:50|111.2|111.1|110.95|110.85|111.2|111.1|110.95|110.85|14665
1614081600000|2021-02-23 12:00:00|110.9|110.8|110.9|110.85|110.95|110.85|110.9|110.8|21591
1614081610000|2021-02-23 12:00:10|110.95|110.8|110.85|110.8|110.95|110.8|110.85|110.8|10690
1614081620000|2021-02-23 12:00:20|||||||||6000
1614081630000|2021-02-23 12:00:30|110.9|110.85|110.9|110.8|110.9|110.85|110.9|110.8|3446
1614081660000|2021-02-23 12:01:00|||||||||10000
1614081670000|2021-02-23 12:01:10|110.85|110.75|110.9|110.8|111|110.9|110.85|110.7|32511
1614081680000|2021-02-23 12:01:20|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|3259
1614081700000|2021-02-23 12:01:40|110.85|110.85|110.9|110.8|110.95|110.85|110.85|110.7|52600
1614081710000|2021-02-23 12:01:50|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.7|14825
1614081720000|2021-02-23 12:02:00|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.6|13932
1614081730000|2021-02-23 12:02:10|110.65|110.55|110.6|110.5|110.65|110.55|110.6|110.5|7422
1614081740000|2021-02-23 12:02:20|110.55|110.45|110.55|110.4|110.55|110.45|110.55|110.35|6946
1614081750000|2021-02-23 12:02:30|110.5|110.35|110.35|110.25|110.5|110.35|110.25|110.15|24027
1614081760000|2021-02-23 12:02:40|110.3|110.2|110.25|110.15|110.35|110.25|110.2|110.1|23670
1614081770000|2021-02-23 12:02:50|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|7683
1614081780000|2021-02-23 12:03:00|110.25|110.15|110.25|110.15|110.35|110.25|110.25|110.15|5250
1614081790000|2021-02-23 12:03:10|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|414
1614081800000|2021-02-23 12:03:20|110.25|110.15|110.25|110.1|110.25|110.15|110.25|110.1|285
1614081810000|2021-02-23 12:03:30|110.3|110.15|110.6|110.45|110.6|110.55|110.3|110.15|46406
1614081820000|2021-02-23 12:03:40|110.55||110.55||110.55||110.55||0
1614081830000|2021-02-23 12:03:50|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|7036
1614081840000|2021-02-23 12:04:00|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|10554
1614081850000|2021-02-23 12:04:10|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|4208
1614081860000|2021-02-23 12:04:20|110.5|110.4|110.55|110.45|110.6|110.45|110.5|110.4|1826
1614081880000|2021-02-23 12:04:40|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|8721
1614081890000|2021-02-23 12:04:50|110.4|110.3|110.4|110.35|110.45|110.35|110.35|110.3|4508
1614081900000|2021-02-23 12:05:00|110.45|110.4|110.55|110.4|110.55|110.4|110.4|110.4|1689
1614081910000|2021-02-23 12:05:10|||||||||500
1614081920000|2021-02-23 12:05:20|110.65|110.5|110.65|110.5|110.7|110.6|110.6|110.5|12077
1614081930000|2021-02-23 12:05:30|110.7|110.55|110.75|110.6|110.75|110.6|110.6|110.55|8546
1614081940000|2021-02-23 12:05:40|||||||||5000
1614081950000|2021-02-23 12:05:50|110.8|110.65|110.8|110.7|110.8|110.7|110.8|110.65|1197
1614081970000|2021-02-23 12:06:10|110.85|110.75|110.85|110.7|110.9|110.8|110.75|110.6|38431
1614081980000|2021-02-23 12:06:20|110.8|110.65|110.85|110.65|110.85|110.65|110.7|110.6|13691
1614081990000|2021-02-23 12:06:30|110.8|110.6|110.7|110.55|110.8|110.65|110.6|110.45|19549
1614082000000|2021-02-23 12:06:40|110.65||110.7||110.7||110.65||16422
1614082020000|2021-02-23 12:07:00|110.65|110.6|110.5|110.35|110.65|110.6|110.45|110.35|28803
1614082030000|2021-02-23 12:07:10|110.45||110.45||110.45||110.45||7845
1614082040000|2021-02-23 12:07:20|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|22310
1614082060000|2021-02-23 12:07:40|110.3|110.2|110.2|110.1|110.3|110.2|110.15|110.1|14171
1614082070000|2021-02-23 12:07:50|110.15|110.05|110.3|110.15|110.3|110.2|110.15|110.05|15834
1614082080000|2021-02-23 12:08:00|110.2|110.2|110.25|110.15|110.3|110.2|110.2|110.15|20967
1614082090000|2021-02-23 12:08:10|110.3|110.2|110.3|110.2|110.35|110.2|110.3|110.2|5763
1614082100000|2021-02-23 12:08:20|||||||||1000
1614082110000|2021-02-23 12:08:30|110.35||110.35||110.35||110.35||1255
1614082120000|2021-02-23 12:08:40|110.3||110.35||110.35||110.3||3320
1614082130000|2021-02-23 12:08:50|110.3|110.25|110.45|110.3|110.45|110.3|110.3|110.25|5737
1614082140000|2021-02-23 12:09:00|110.4|110.35|110.5|110.4|110.5|110.4|110.4|110.35|1047
1614082150000|2021-02-23 12:09:10|||||||||7
1614082160000|2021-02-23 12:09:20|110.45|110.35|110.65|110.5|110.75|110.65|110.45|110.3|96279
1614082170000|2021-02-23 12:09:30|110.6||110.6||110.6||110.6||28839
1614082190000|2021-02-23 12:09:50|110.55|110.45|110.5|110.4|110.55|110.45|110.5|110.4|7556
1614082200000|2021-02-23 12:10:00|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|2137
1614082220000|2021-02-23 12:10:20|110.55|110.4|110.45|110.35|110.55|110.4|110.45|110.3|5727
1614082230000|2021-02-23 12:10:30|||||||||6206
1614082240000|2021-02-23 12:10:40|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.2|11522
1614082250000|2021-02-23 12:10:50|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.25|24240
1614082260000|2021-02-23 12:11:00|110.45|110.25|110.35|110.25|110.45|110.25|110.35|110.25|897
1614082270000|2021-02-23 12:11:10|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.15|2297
1614082290000|2021-02-23 12:11:30||110.15||110.2||110.2||110.15|6812
1614082300000|2021-02-23 12:11:40|110.3||110.3||110.3||110.3||27064
1614082310000|2021-02-23 12:11:50|||||||||2218
1614082320000|2021-02-23 12:12:00|110.25|110.15|110.35|110.25|110.4|110.25|110.25|110.15|13506
1614082330000|2021-02-23 12:12:10||110.3||110.3||110.3||110.3|0
1614082340000|2021-02-23 12:12:20|110.3|110.25|110.4|110.3|110.4|110.3|110.3|110.25|10178
1614082350000|2021-02-23 12:12:30|110.45||110.45||110.45||110.45||2760
1614082360000|2021-02-23 12:12:40|110.4||110.4||110.4||110.4||14589
1614082370000|2021-02-23 12:12:50|110.45||110.4||110.45||110.4||4555
1614082380000|2021-02-23 12:13:00|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|11535
1614082410000|2021-02-23 12:13:30|110.3|110.2|110.3|110.2|110.35|110.2|110.3|110.2|4627
1614082420000|2021-02-23 12:13:40|110.25|110.15|110.25|110.1|110.25|110.2|110.25|110.1|10312
1614082430000|2021-02-23 12:13:50|110.2||110.2||110.2||110.2||181
1614082440000|2021-02-23 12:14:00|110.15||110.2||110.2||110.15||6143
1614082450000|2021-02-23 12:14:10|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|1428
1614082470000|2021-02-23 12:14:30|||||||||1453
1614082490000|2021-02-23 12:14:50|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.15|3931
1614082500000|2021-02-23 12:15:00|110.25|110.1|110.25|110.1|110.25|110.1|110.2|110.1|2123
1614082510000|2021-02-23 12:15:10||110.15||110.15||110.15||110.15|12249
1614082530000|2021-02-23 12:15:30||110.2||110.15||110.2||110.15|40200
1614082540000|2021-02-23 12:15:40|110.2|110.1|110.15|110.05|110.2|110.1|110.1|110.05|11990
1614082550000|2021-02-23 12:15:50|110.1||110.15||110.15||110.1||440
1614082560000|2021-02-23 12:16:00||110.1||110.05||110.1||110.05|4924
1614082570000|2021-02-23 12:16:10|||||||||300
1614082590000|2021-02-23 12:16:30|110.2|110.1|110.15|110.05|110.3|110.2|110.15|110.05|28158
1614082620000|2021-02-23 12:17:00|110.1|110.1|110|109.9|110.1|110.1|110|109.9|10317
1614082630000|2021-02-23 12:17:10|||||||||2352
1614082640000|2021-02-23 12:17:20|110.05|109.95|110.05|109.95|110.1|110.05|110.05|109.95|2630731
1614082650000|2021-02-23 12:17:30|110|109.9|109.9|109.8|110|109.9|109.9|109.8|9033
1614082660000|2021-02-23 12:17:40|109.95|109.9|110.05|109.95|110.05|109.95|109.95|109.9|18414
1614082670000|2021-02-23 12:17:50|110|109.9|110|109.9|110|109.95|110|109.9|1125
1614082680000|2021-02-23 12:18:00|109.95|109.85|110|109.9|110|109.9|109.9|109.85|12447
1614082690000|2021-02-23 12:18:10|||||||||13091
1614082710000|2021-02-23 12:18:30|||||||||5000
1614082720000|2021-02-23 12:18:40|||||||||7227
1614082730000|2021-02-23 12:18:50|110.05|109.95|110.05|110|110.05|110|110|109.95|34249
1614082740000|2021-02-23 12:19:00|110|109.95|110.05|109.95|110.05|109.95|110|109.9|32165
1614082750000|2021-02-23 12:19:10|110.1|110|110.1|109.95|110.1|110|110.05|109.95|55106
1614082760000|2021-02-23 12:19:20|110.15|110.05|110.1|109.95|110.15|110.05|110.1|109.95|6513
1614082770000|2021-02-23 12:19:30|110.05||110.05||110.05||110.05||9
1614082780000|2021-02-23 12:19:40|||||||||4449
1614082790000|2021-02-23 12:19:50|||||||||1592
1614082800000|2021-02-23 12:20:00|110.1|110|110.1|109.95|110.15|110.05|110.1|109.95|7171
1614082820000|2021-02-23 12:20:20|110.05|109.9|109.95|109.85|110.05|109.9|109.95|109.85|9268
1614082830000|2021-02-23 12:20:30|||||||||2800
1614082840000|2021-02-23 12:20:40|109.9|109.8|109.9|109.8|109.95|109.85|109.8|109.7|45285
1614082850000|2021-02-23 12:20:50||109.75||109.75||109.75||109.75|400
1614082880000|2021-02-23 12:21:20|109.95|109.8|110.1|109.95|110.15|110|109.9|109.8|29226
1614082890000|2021-02-23 12:21:30|110|109.9|110|109.85|110.1|109.9|110|109.85|10077
1614082900000|2021-02-23 12:21:40||109.9||109.9||109.9||109.9|0
1614082920000|2021-02-23 12:22:00||109.95||109.9||109.95||109.9|4310
1614082930000|2021-02-23 12:22:10|110.05|109.95|110.15|110.05|110.25|110.1|110.05|109.95|35058
1614082940000|2021-02-23 12:22:20|110.2|110|110.1|110|110.2|110|110.1|110|7440
1614082950000|2021-02-23 12:22:30|110.05|109.95|110.05|110|110.1|110|110.05|109.95|36047
1614082960000|2021-02-23 12:22:40|||||||||2271
1614082970000|2021-02-23 12:22:50|110.1|110.05|110.1|110|110.15|110.05|110.05|110|9125
1614082980000|2021-02-23 12:23:00|110.15|110.05|110.15|110|110.2|110.05|110.1|110|6462
1614082990000|2021-02-23 12:23:10||110.05||110.05||110.05||110.05|675
1614083000000|2021-02-23 12:23:20|||||||||18066
1614083010000|2021-02-23 12:23:30|110.1|110|110.1|110|110.1|110|110.1|110|350
1614083030000|2021-02-23 12:23:50|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|4488
1614083050000|2021-02-23 12:24:10|110.1||110.15||110.15||110.1||5580
1614083060000|2021-02-23 12:24:20|||||||||23735
1614083070000|2021-02-23 12:24:30|110.1|110|110.1|110|110.1|110|110.1|110|16609
1614083080000|2021-02-23 12:24:40|110.05|109.95|110.15|110.05|110.15|110.05|110|109.95|23460
1614083100000|2021-02-23 12:25:00|110.1||110.1||110.1||110.1||9258
1614083110000|2021-02-23 12:25:10|||||||||20800
1614083120000|2021-02-23 12:25:20||110||110||110||110|1286
1614083130000|2021-02-23 12:25:30|110.05||110.1||110.1||110.05||3278
1614083140000|2021-02-23 12:25:40|110.05|109.95|110.05|109.95|110.1|110|110.05|109.95|10094
1614083150000|2021-02-23 12:25:50|110.1|110|109.85|109.75|110.1|110|109.85|109.75|26215
1614083160000|2021-02-23 12:26:00|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|1084
1614083170000|2021-02-23 12:26:10|109.85|109.75|109.85|109.75|109.95|109.8|109.8|109.7|43643
1614083180000|2021-02-23 12:26:20|109.8|109.7|109.8|109.7|109.8|109.75|109.8|109.7|10904
1614083190000|2021-02-23 12:26:30|109.85|109.75|109.8|109.75|109.9|109.75|109.8|109.75|2365
1614083210000|2021-02-23 12:26:50|||||||||91
1614083220000|2021-02-23 12:27:00|109.85|109.8|109.95|109.75|109.95|109.8|109.8|109.75|3939
1614083230000|2021-02-23 12:27:10|109.9||109.8||109.9||109.8||0
1614083240000|2021-02-23 12:27:20|||||||||2987
1614083250000|2021-02-23 12:27:30|109.85|109.8|109.9|109.8|109.9|109.8|109.85|109.8|10877
1614083260000|2021-02-23 12:27:40|||||||||1027
1614083270000|2021-02-23 12:27:50|||||||||5484
1614083280000|2021-02-23 12:28:00|||||||||1350
1614083300000|2021-02-23 12:28:20|109.95|109.85|109.85|109.75|109.95|109.85|109.85|109.75|6646
1614083310000|2021-02-23 12:28:30|||||||||215
1614083330000|2021-02-23 12:28:50||109.7||109.7||109.7||109.7|4501
1614083340000|2021-02-23 12:29:00|109.8|109.65|109.75|109.65|109.8|109.7|109.75|109.6|9107
1614083350000|2021-02-23 12:29:10||109.6||109.6||109.6||109.6|516
1614083360000|2021-02-23 12:29:20|109.8|109.65|109.75|109.7|109.8|109.7|109.75|109.65|9487
1614083370000|2021-02-23 12:29:30|109.7|109.65|109.65|109.6|109.7|109.65|109.65|109.6|21379
1614083380000|2021-02-23 12:29:40||109.55||109.55||109.55||109.5|26994
1614083390000|2021-02-23 12:29:50|109.7||109.65||109.7||109.65||4178
1614083400000|2021-02-23 12:30:00|109.7|109.6|109.8|109.65|109.8|109.7|109.7|109.6|1393
1614083420000|2021-02-23 12:30:20|||||||||8893
1614083430000|2021-02-23 12:30:30|||||||||1588
1614083440000|2021-02-23 12:30:40|||||||||909
1614083450000|2021-02-23 12:30:50|109.85|109.7|109.85|109.8|109.85|109.8|109.85|109.7|7160
1614083460000|2021-02-23 12:31:00|109.9|109.85|109.8|109.7|109.95|109.85|109.8|109.65|14930
1614083470000|2021-02-23 12:31:10|109.85|109.75|109.85|109.75|109.9|109.75|109.85|109.7|37462
1614083480000|2021-02-23 12:31:20|||||||||3732
1614083490000|2021-02-23 12:31:30|||||||||2502
1614083500000|2021-02-23 12:31:40|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|6447
1614083530000|2021-02-23 12:32:10|||||||||1000
1614083540000|2021-02-23 12:32:20|||||||||16633
1614083550000|2021-02-23 12:32:30|109.9|109.8|109.9|109.75|109.9|109.85|109.9|109.75|32342
1614083560000|2021-02-23 12:32:40|109.85|109.8|109.95|109.85|109.95|109.85|109.85|109.75|53989
1614083570000|2021-02-23 12:32:50|110|109.9|110.25|110.1|110.25|110.1|109.95|109.85|357099
1614083580000|2021-02-23 12:33:00||110.2||110.15||110.2||110.1|2849
1614083590000|2021-02-23 12:33:10||110.2||110.15||110.2||110.15|6700
1614083610000|2021-02-23 12:33:30|||||||||4554
1614083620000|2021-02-23 12:33:40|110.35|110.2|110.45|110.35|110.45|110.35|110.3|110.2|5994
1614083630000|2021-02-23 12:33:50|110.5|110.4|110.6|110.45|110.6|110.45|110.5|110.4|51178
1614083640000|2021-02-23 12:34:00|110.65|110.5|110.85|110.75|110.9|110.75|110.6|110.5|33029
1614083650000|2021-02-23 12:34:10|110.8|110.7|110.8|110.65|110.85|110.75|110.75|110.65|17361
1614083660000|2021-02-23 12:34:20|110.75|110.6|110.6|110.4|110.75|110.6|110.4|110.25|73020
1614083670000|2021-02-23 12:34:30|||||||||25271
1614083680000|2021-02-23 12:34:40|110.55|110.35|110.15|110|110.55|110.35|110.05|110|32456
1614083690000|2021-02-23 12:34:50|110.1|110.05|110.15|110|110.2|110.05|110.05|110|12500
1614083700000|2021-02-23 12:35:00|110.2|110.05|110.2|110.05|110.2|110.05|110.15|110|77
1614083710000|2021-02-23 12:35:10|110.15|110|110.15|110|110.15|110|110.15|110|3350
1614083720000|2021-02-23 12:35:20|||||||||140968
1614083730000|2021-02-23 12:35:30|||||||||1435
1614083750000|2021-02-23 12:35:50|110.2|110.05|110.15|110.05|110.2|110.05|110.15|110.05|1788
1614083760000|2021-02-23 12:36:00|110.2|110.1|110.4|110.25|110.45|110.25|110.15|110.05|9137
1614083770000|2021-02-23 12:36:10|110.45|110.3|110.45|110.3|110.45|110.3|110.4|110.3|873
1614083780000|2021-02-23 12:36:20|110.4|110.25|110.35|110.2|110.4|110.25|110.3|110.2|8848
1614083790000|2021-02-23 12:36:30|110.3|110.25|110.2|110.1|110.35|110.25|110.2|110.05|21761
1614083800000|2021-02-23 12:36:40|110.15|110.05|110.05|109.95|110.15|110.05|110.05|109.9|17444
1614083820000|2021-02-23 12:37:00|110|109.9|109.9|109.85|110|109.9|109.85|109.8|82342
1614083830000|2021-02-23 12:37:10|109.85|109.8|109.85|109.75|109.85|109.8|109.85|109.7|10223
1614083840000|2021-02-23 12:37:20|||||||||1806
1614083850000|2021-02-23 12:37:30|109.8||109.85||109.85||109.8||12304
1614083860000|2021-02-23 12:37:40|109.9|109.85|110.05|109.9|110.1|109.9|109.9|109.8|24294
1614083870000|2021-02-23 12:37:50|||||||||260
1614083880000|2021-02-23 12:38:00|110|109.95|110|109.9|110|109.95|110|109.9|446
1614083890000|2021-02-23 12:38:10|110.05|109.95|110.2|110.05|110.2|110.05|110.05|109.95|3157
1614083900000|2021-02-23 12:38:20|||||||||79
1614083920000|2021-02-23 12:38:40|110.25|110.1|110.3|110.15|110.3|110.15|110.25|110.1|3331
1614083940000|2021-02-23 12:39:00|110.25|110.1|110.25|110.1|110.25|110.1|110.2|110.05|19032
1614083950000|2021-02-23 12:39:10|110.2|110.05|110.25|110.1|110.25|110.1|110.2|110.05|922
1614083960000|2021-02-23 12:39:20|110.2||110.2||110.2||110.2||1009
1614083970000|2021-02-23 12:39:30|110.15|110.05|110.2|110.05|110.2|110.1|110.15|110.05|8914
1614083980000|2021-02-23 12:39:40|110.15|110|109.95|109.8|110.15|110|109.95|109.8|10243
1614083990000|2021-02-23 12:39:50|110||109.95||110||109.95||0
1614084000000|2021-02-23 12:40:00|110|109.85|110.1|109.95|110.1|110|109.95|109.85|15
1614084010000|2021-02-23 12:40:10|110.15|110|110.15|110|110.15|110|110.15|110|622
1614084020000|2021-02-23 12:40:20|110.1|109.95|110.1|109.95|110.1|109.95|110.1|109.95|6736
1614084030000|2021-02-23 12:40:30|||||||||19728
1614084060000|2021-02-23 12:41:00|110.05||110.1||110.1||110.05||874
1614084070000|2021-02-23 12:41:10|||||||||4000
1614084080000|2021-02-23 12:41:20|110.05||110.05||110.05||110.05||2417
1614084110000|2021-02-23 12:41:50|110.1|110|110.15|110.05|110.25|110.1|110.1|110|110116
1614084130000|2021-02-23 12:42:10|110.2|110.1|110.4|110.25|110.4|110.25|110.2|110.1|41829
1614084140000|2021-02-23 12:42:20|110.35|110.2|110.35|110.25|110.35|110.25|110.3|110.2|46777
1614084150000|2021-02-23 12:42:30|||||||||5500
1614084170000|2021-02-23 12:42:50|||||||||16301
1614084180000|2021-02-23 12:43:00|110.4|110.3|110.5|110.35|110.5|110.4|110.4|110.3|5049
1614084190000|2021-02-23 12:43:10||110.4||110.4||110.4||110.35|8556
1614084210000|2021-02-23 12:43:30|110.55|110.45|110.6|110.45|110.65|110.5|110.5|110.4|16018
1614084220000|2021-02-23 12:43:40|||||||||894
1614084230000|2021-02-23 12:43:50|110.55|110.4|110.5|110.4|110.55|110.4|110.5|110.4|4685
1614084240000|2021-02-23 12:44:00|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.25|10048
1614084250000|2021-02-23 12:44:10|||||||||5000
1614084260000|2021-02-23 12:44:20|110.45|110.35|110.5|110.35|110.5|110.35|110.45|110.35|3417
1614084270000|2021-02-23 12:44:30||110.4||110.4||110.4||110.4|13983
1614084280000|2021-02-23 12:44:40|110.45|110.35|110.35|110.25|110.45|110.35|110.3|110.25|19157
1614084290000|2021-02-23 12:44:50|||||||||9238
1614084300000|2021-02-23 12:45:00|110.4|110.3|110.45|110.3|110.45|110.3|110.4|110.3|7671
1614084310000|2021-02-23 12:45:10|110.4|110.25|110.35|110.25|110.4|110.25|110.35|110.25|15064
1614084320000|2021-02-23 12:45:20|||||||||20739
1614084340000|2021-02-23 12:45:40|||||||||2300
1614084350000|2021-02-23 12:45:50|||||||||1871
1614084360000|2021-02-23 12:46:00|110.3|110.2|110.3|110.25|110.35|110.25|110.3|110.2|15983
1614084370000|2021-02-23 12:46:10|||||||||2267
1614084380000|2021-02-23 12:46:20|110.25|110.2|110.25|110.15|110.25|110.25|110.25|110.1|39539
1614084390000|2021-02-23 12:46:30||110.2||110.15||110.2||110.15|90
1614084400000|2021-02-23 12:46:40|||||||||3839
1614084410000|2021-02-23 12:46:50|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|5927
1614084420000|2021-02-23 12:47:00|||||||||139073
1614084430000|2021-02-23 12:47:10|||||||||124
1614084440000|2021-02-23 12:47:20|110.15|110.05|110|109.95|110.15|110.05|110|109.95|19511
1614084450000|2021-02-23 12:47:30|110.05||110||110.05||110||9029
1614084460000|2021-02-23 12:47:40|109.95|109.9|109.95|109.85|109.95|109.9|109.95|109.85|25383
1614084470000|2021-02-23 12:47:50|110|109.9|110.05|109.9|110.05|110|109.95|109.9|3964
1614084480000|2021-02-23 12:48:00|110.1|109.95|110.15|110|110.15|110|110.1|109.95|1230
1614084490000|2021-02-23 12:48:10|||||||||2272
1614084500000|2021-02-23 12:48:20|||||||||36209
1614084510000|2021-02-23 12:48:30|||||||||21364
1614084520000|2021-02-23 12:48:40|110|109.95|110|109.9|110.15|110|110|109.9|35289
1614084530000|2021-02-23 12:48:50|||||||||164
1614084540000|2021-02-23 12:49:00|||||||||450
1614084560000|2021-02-23 12:49:20|110.05|109.95|110.1|110|110.15|110.05|110.05|109.95|21793
1614084570000|2021-02-23 12:49:30|110.05|109.95|109.95|109.85|110.05|110|109.95|109.8|4885
1614084580000|2021-02-23 12:49:40|||||||||500
1614084600000|2021-02-23 12:50:00|||||||||577
1614084610000|2021-02-23 12:50:10|||||||||17388
1614084620000|2021-02-23 12:50:20|110|109.95|109.95|109.8|110.05|109.95|109.95|109.8|24125
1614084630000|2021-02-23 12:50:30|110|109.9|110.05|109.95|110.05|109.95|110|109.8|29044
1614084640000|2021-02-23 12:50:40|110|109.9|110.05|109.9|110.05|109.9|109.95|109.8|23100
1614084650000|2021-02-23 12:50:50|||||||||4416
1614084660000|2021-02-23 12:51:00||109.95||109.9||109.95||109.9|0
1614084680000|2021-02-23 12:51:20||109.95||109.95||109.95||109.95|787
1614084690000|2021-02-23 12:51:30|||||||||105059
1614084700000|2021-02-23 12:51:40|110.1|110|110.15|110|110.15|110|110.1|110|680
1614084710000|2021-02-23 12:51:50|110|109.95|110.15|110.05|110.3|110.15|110|109.9|115135
1614084720000|2021-02-23 12:52:00|110.2||110.2||110.2||110.15||0
1614084730000|2021-02-23 12:52:10|110.25|110.1|110.2|110.1|110.25|110.1|110.2|110.1|6342
1614084740000|2021-02-23 12:52:20|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|6824
1614084750000|2021-02-23 12:52:30|||||||||216
1614084760000|2021-02-23 12:52:40|110.1|110|110|109.9|110.1|110|110|109.9|12453
1614084770000|2021-02-23 12:52:50|110.05|109.95|110|109.9|110.05|109.95|110|109.9|10960
1614084780000|2021-02-23 12:53:00|||||||||2273
1614084790000|2021-02-23 12:53:10|||||||||910
1614084800000|2021-02-23 12:53:20|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.8|9842
1614084820000|2021-02-23 12:53:40|||||||||6206
1614084830000|2021-02-23 12:53:50|110|109.9|110.05|109.95|110.05|110|109.95|109.9|34674
1614084840000|2021-02-23 12:54:00||110||109.9||110||109.9|10
1614084850000|2021-02-23 12:54:10|||||||||9105
1614084860000|2021-02-23 12:54:20|110|109.85|109.95|109.85|110|109.85|109.95|109.8|9655
1614084870000|2021-02-23 12:54:30|109.9|109.8|109.85|109.75|109.9|109.85|109.8|109.7|11849
1614084880000|2021-02-23 12:54:40|109.8|109.7|109.8|109.7|109.85|109.7|109.8|109.7|13299
1614084900000|2021-02-23 12:55:00||109.75||109.75||109.75||109.75|60
1614084910000|2021-02-23 12:55:10|||||||||215
1614084920000|2021-02-23 12:55:20|109.75|109.7|109.75|109.7|109.8|109.7|109.75|109.7|30783
1614084940000|2021-02-23 12:55:40|||||||||3732
1614084960000|2021-02-23 12:56:00|||||||||11
1614084970000|2021-02-23 12:56:10|109.8|109.75|109.85|109.75|109.85|109.75|109.75|109.7|31406
1614084990000|2021-02-23 12:56:30|||||||||8238
1614085000000|2021-02-23 12:56:40|||||||||2801
1614085040000|2021-02-23 12:57:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|11901
1614085060000|2021-02-23 12:57:40|||||||||4278
1614085080000|2021-02-23 12:58:00|109.9|109.8|109.9|109.8|109.95|109.8|109.9|109.8|10759
1614085090000|2021-02-23 12:58:10|||||||||4762
1614085100000|2021-02-23 12:58:20|109.95|109.85|109.85|109.75|109.95|109.85|109.85|109.75|16315
1614085110000|2021-02-23 12:58:30|109.75|109.7|109.65|109.55|109.75|109.7|109.65|109.55|23965
1614085120000|2021-02-23 12:58:40|||||||||1563
1614085140000|2021-02-23 12:59:00|109.55|109.5|109.6|109.5|109.65|109.55|109.55|109.5|21398
1614085170000|2021-02-23 12:59:30|||||||||377
1614085180000|2021-02-23 12:59:40|109.55|109.55|109.65|109.55|109.65|109.55|109.55|109.55|15141
1614085190000|2021-02-23 12:59:50|||||||||5110
1614085200000|2021-02-23 13:00:00|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|4516
1614085210000|2021-02-23 13:00:10|||||||||5854
1614085220000|2021-02-23 13:00:20|||||||||12308
1614085240000|2021-02-23 13:00:40|||||||||4400
1614085250000|2021-02-23 13:00:50|109.65|109.55|109.75|109.65|109.8|109.7|109.65|109.55|11662
1614085260000|2021-02-23 13:01:00|||||||||5483
1614085290000|2021-02-23 13:01:30|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|1381
1614085300000|2021-02-23 13:01:40|109.75||109.75||109.75||109.75||266
1614085310000|2021-02-23 13:01:50|109.8|109.75|109.85|109.75|109.9|109.75|109.8|109.75|36412
1614085320000|2021-02-23 13:02:00|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|5230
1614085340000|2021-02-23 13:02:20|||||||||500
1614085350000|2021-02-23 13:02:30|||||||||4551
1614085370000|2021-02-23 13:02:50|109.95||109.9||109.95||109.9||1755
1614085380000|2021-02-23 13:03:00|109.85|109.75|109.75|109.65|109.85|109.75|109.75|109.65|23040
1614085390000|2021-02-23 13:03:10|||||||||4850
1614085410000|2021-02-23 13:03:30|109.8|109.7|109.75|109.7|109.8|109.7|109.75|109.7|4396
1614085420000|2021-02-23 13:03:40|109.7|109.65|109.7|109.55|109.7|109.65|109.7|109.55|4447
1614085430000|2021-02-23 13:03:50|109.75|109.6|109.75|109.65|109.75|109.65|109.75|109.6|81
1614085440000|2021-02-23 13:04:00|||||||||22672
1614085450000|2021-02-23 13:04:10|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|34
1614085460000|2021-02-23 13:04:20|109.65|109.55|109.7|109.6|109.75|109.6|109.6|109.55|7371
1614085470000|2021-02-23 13:04:30|109.75|109.65|109.7|109.55|109.75|109.65|109.7|109.55|7586
1614085480000|2021-02-23 13:04:40|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|992
1614085500000|2021-02-23 13:05:00|109.6|109.5|109.6|109.5|109.65|109.5|109.6|109.5|29353
1614085510000|2021-02-23 13:05:10|109.55|109.45|109.5|109.45|109.55|109.45|109.5|109.45|24628
1614085520000|2021-02-23 13:05:20|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.3|9509
1614085530000|2021-02-23 13:05:30|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.2|6241
1614085540000|2021-02-23 13:05:40|109.3|109.2|109.2|109.1|109.3|109.25|109.2|109.05|28475
1614085550000|2021-02-23 13:05:50|109.25|109.15|109.3|109.2|109.35|109.25|109.25|109.1|12477
1614085560000|2021-02-23 13:06:00|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.1|26715
1614085580000|2021-02-23 13:06:20|109.3|109.2|109.25|109.2|109.4|109.2|109.25|109.2|17657
1614085590000|2021-02-23 13:06:30|109.2|109.15|109.15|109.05|109.2|109.15|109.15|109|4608
1614085600000|2021-02-23 13:06:40|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|1191
1614085630000|2021-02-23 13:07:10|||||||||899
1614085650000|2021-02-23 13:07:30|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|7123
1614085660000|2021-02-23 13:07:40|109.3||109.25||109.3||109.25||35399
1614085670000|2021-02-23 13:07:50|||||||||45482
1614085680000|2021-02-23 13:08:00|109.3|109.3|109.45|109.35|109.55|109.35|109.3|109.2|56188
1614085690000|2021-02-23 13:08:10|||||||||20000
1614085700000|2021-02-23 13:08:20|||||||||1445
1614085710000|2021-02-23 13:08:30|109.4|109.3|109.4|109.3|109.4|109.35|109.35|109.3|12766
1614085720000|2021-02-23 13:08:40|109.35|109.25|109.3|109.25|109.35|109.25|109.3|109.2|12068
1614085730000|2021-02-23 13:08:50||109.2||109.2||109.2||109.2|11090
1614085750000|2021-02-23 13:09:10|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.05|6821
1614085760000|2021-02-23 13:09:20|109.15|109.05|109.15|109.05|109.2|109.05|109.1|109.05|4911
1614085770000|2021-02-23 13:09:30|109.1|109|109.2|109.1|109.25|109.15|109.05|109|33645
1614085780000|2021-02-23 13:09:40|109.25|109.25|109.3|109.25|109.35|109.25|109.2|109.15|14461
1614085790000|2021-02-23 13:09:50|||||||||5021
1614085800000|2021-02-23 13:10:00|109.25|109.15|109.3|109.2|109.3|109.25|109.25|109.15|22037
1614085810000|2021-02-23 13:10:10|||||||||262
1614085820000|2021-02-23 13:10:20|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|10237
1614085830000|2021-02-23 13:10:30|||||||||7005
1614085840000|2021-02-23 13:10:40|109.15|109.05|109.3|109.2|109.3|109.2|109.15|109.05|31203
1614085850000|2021-02-23 13:10:50|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|27474
1614085860000|2021-02-23 13:11:00|109.3|109.2|109.3|109.2|109.3|109.2|109.25|109.15|4435
1614085870000|2021-02-23 13:11:10|109.25||109.3||109.3||109.25||20553
1614085880000|2021-02-23 13:11:20|109.35|109.25|109.4|109.25|109.45|109.25|109.35|109.25|18276
1614085890000|2021-02-23 13:11:30|109.45|109.3|109.5|109.35|109.5|109.35|109.45|109.3|33571
1614085900000|2021-02-23 13:11:40|109.55|109.4|109.6|109.45|109.7|109.65|109.55|109.4|91474
1614085910000|2021-02-23 13:11:50||109.5||109.5||109.5||109.45|3310
1614085920000|2021-02-23 13:12:00|||||||||358
1614085930000|2021-02-23 13:12:10||109.55||109.55||109.55||109.55|5404
1614085940000|2021-02-23 13:12:20|109.65|109.6|109.8|109.65|109.8|109.7|109.65|109.55|15261
1614085950000|2021-02-23 13:12:30|109.75|109.7|109.8|109.7|109.9|109.75|109.75|109.7|16800
1614085960000|2021-02-23 13:12:40|109.75|109.75|109.75|109.7|109.75|109.75|109.75|109.65|66865
1614085970000|2021-02-23 13:12:50|109.8|109.8|109.85|109.8|109.85|109.8|109.8|109.75|10022
1614085980000|2021-02-23 13:13:00|109.9|109.85|109.95|109.9|109.95|109.9|109.9|109.8|17094
1614085990000|2021-02-23 13:13:10|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.8|11583
1614086000000|2021-02-23 13:13:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|5227
1614086010000|2021-02-23 13:13:30||109.9||109.9||109.9||109.9|980
1614086020000|2021-02-23 13:13:40|||||||||4321
1614086050000|2021-02-23 13:14:10|||||||||10000
1614086060000|2021-02-23 13:14:20|109.9|109.85|109.85|109.8|109.9|109.85|109.85|109.75|20980
1614086070000|2021-02-23 13:14:30|||||||||2000
1614086080000|2021-02-23 13:14:40||109.75||109.8||109.8||109.75|19224
1614086090000|2021-02-23 13:14:50||109.75||109.8||109.8||109.75|3607
1614086100000|2021-02-23 13:15:00||109.75||109.8||109.8||109.75|961
1614086110000|2021-02-23 13:15:10|||||||||350
1614086120000|2021-02-23 13:15:20|||||||||700
1614086130000|2021-02-23 13:15:30|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.85|5390
1614086150000|2021-02-23 13:15:50|110||110||110||109.95||6713
1614086160000|2021-02-23 13:16:00|||||||||1
1614086170000|2021-02-23 13:16:10|109.95|109.9|110|109.9|110|109.9|109.9|109.9|4387
1614086180000|2021-02-23 13:16:20|109.95||109.95||110||109.95||150
1614086190000|2021-02-23 13:16:30|||||||||4795
1614086200000|2021-02-23 13:16:40|110|109.95|110|109.95|110|109.95|110|109.95|37
1614086210000|2021-02-23 13:16:50||109.9||109.9||109.9||109.9|4859
1614086220000|2021-02-23 13:17:00||109.95||109.9||109.95||109.9|12800
1614086230000|2021-02-23 13:17:10|||||||||493
1614086240000|2021-02-23 13:17:20|109.95|109.85|109.95|109.85|109.95|109.85|109.9|109.8|14266
1614086250000|2021-02-23 13:17:30|109.9|109.8|109.85|109.8|109.9|109.85|109.85|109.75|8227
1614086280000|2021-02-23 13:18:00|||||||||1182
1614086310000|2021-02-23 13:18:30|109.9|109.85|110|109.9|110|109.9|109.9|109.85|13921
1614086320000|2021-02-23 13:18:40||109.95||109.95||109.95||109.95|0
1614086330000|2021-02-23 13:18:50|110.05|110|110.25|110.15|110.3|110.15|110.05|109.95|310400
1614086340000|2021-02-23 13:19:00|110.2|110.1|110.3|110.15|110.3|110.15|110.2|110.1|21388
1614086350000|2021-02-23 13:19:10|110.25|110.2|110.15|110.05|110.25|110.25|110.15|110|22774
1614086370000|2021-02-23 13:19:30|||||||||68
1614086400000|2021-02-23 13:20:00||110.1||110.05||110.1||110.05|31943
1614086410000|2021-02-23 13:20:10|||||||||3807
1614086420000|2021-02-23 13:20:20|110.1|110|109.95|109.85|110.1|110|109.95|109.85|11147
1614086430000|2021-02-23 13:20:30|||||||||500
1614086440000|2021-02-23 13:20:40|||||||||18651
1614086450000|2021-02-23 13:20:50|||||||||12648
1614086470000|2021-02-23 13:21:10|110|109.9|110.15|110.05|110.15|110.05|110|109.9|6395
1614086480000|2021-02-23 13:21:20|110.1|110|110.15|110.05|110.15|110.05|110.1|109.95|944
1614086490000|2021-02-23 13:21:30|||||||||4555
1614086500000|2021-02-23 13:21:40|||||||||892
1614086510000|2021-02-23 13:21:50|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|2
1614086520000|2021-02-23 13:22:00||110.15||110.15||110.15||110.15|13133
1614086530000|2021-02-23 13:22:10||110.1||110.1||110.1||110.1|14139
1614086540000|2021-02-23 13:22:20||110.15||110.1||110.15||110.1|5035
1614086550000|2021-02-23 13:22:30|110.2||110.2||110.2||110.2||12619
1614086560000|2021-02-23 13:22:40||110.15||110.1||110.15||110.1|7143
1614086570000|2021-02-23 13:22:50|||||||||601
1614086590000|2021-02-23 13:23:10|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|10366
1614086600000|2021-02-23 13:23:20|||||||||461
1614086620000|2021-02-23 13:23:40|110.05|110|110.15|110.05|110.25|110.15|110.05|110|50718
1614086630000|2021-02-23 13:23:50|110.2|110.1|110.2|110.05|110.2|110.1|110.15|110.05|0
1614086640000|2021-02-23 13:24:00|110.15||110.15||110.15||110.15||300
1614086650000|2021-02-23 13:24:10|||||||||34036
1614086660000|2021-02-23 13:24:20|110.2|110.1|110.2|110.1|110.2|110.1|110.15|110.1|36744
1614086670000|2021-02-23 13:24:30|110.25||110.25||110.25||110.25||0
1614086680000|2021-02-23 13:24:40|110.3|110.15|110.3|110.2|110.3|110.2|110.25|110.15|10
1614086690000|2021-02-23 13:24:50|110.35|110.25|110.35|110.3|110.35|110.3|110.35|110.25|12160
1614086710000|2021-02-23 13:25:10|110.4|110.35|110.4|110.35|110.4|110.35|110.4|110.35|21766
1614086730000|2021-02-23 13:25:30|||||||||863
1614086740000|2021-02-23 13:25:40|||||||||938
1614086770000|2021-02-23 13:26:10|110.35|110.3|110.3|110.25|110.4|110.3|110.3|110.25|20078
1614086790000|2021-02-23 13:26:30|110.35|110.3|110.4|110.35|110.4|110.35|110.35|110.3|2877
1614086800000|2021-02-23 13:26:40|||||||||17667
1614086810000|2021-02-23 13:26:50|||||||||1170
1614086820000|2021-02-23 13:27:00|110.45|110.4|110.5|110.4|110.5|110.4|110.45|110.35|16786
1614086830000|2021-02-23 13:27:10|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|134
1614086840000|2021-02-23 13:27:20|||||||||1484
1614086850000|2021-02-23 13:27:30|||||||||8182
1614086860000|2021-02-23 13:27:40|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|4754
1614086870000|2021-02-23 13:27:50||110.4||110.4||110.4||110.4|13501
1614086880000|2021-02-23 13:28:00|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.35|11388
1614086890000|2021-02-23 13:28:10|110.4|110.4|110.5|110.4|110.5|110.4|110.4|110.35|3452
1614086900000|2021-02-23 13:28:20|110.45|110.45|110.5|110.45|110.55|110.45|110.45|110.45|9081
1614086910000|2021-02-23 13:28:30|110.55||110.5||110.55||110.5||0
1614086920000|2021-02-23 13:28:40|110.55|110.5|110.55|110.45|110.6|110.5|110.55|110.45|91
1614086930000|2021-02-23 13:28:50||110.5||110.45||110.5||110.45|1434
1614086940000|2021-02-23 13:29:00|||||||||1850
1614086960000|2021-02-23 13:29:20|||||||||4039
1614086970000|2021-02-23 13:29:30|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|9378
1614086980000|2021-02-23 13:29:40|110.45|110.35|110.3|110.25|110.45|110.35|110.3|110.2|14154
1614086990000|2021-02-23 13:29:50|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.2|3381
1614087000000|2021-02-23 13:30:00|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.15|5192
1614087010000|2021-02-23 13:30:10|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.25|13615
1614087020000|2021-02-23 13:30:20||110.25||110.25||110.25||110.25|1209
1614087030000|2021-02-23 13:30:30|||||||||220
1614087040000|2021-02-23 13:30:40|||||||||3100
1614087050000|2021-02-23 13:30:50|110.45|110.35|110.4|110.25|110.45|110.35|110.4|110.25|7638
1614087060000|2021-02-23 13:31:00|110.35||110.4||110.4||110.35||36
1614087070000|2021-02-23 13:31:10|110.35||110.35||110.35||110.3||3100
1614087090000|2021-02-23 13:31:30|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|16077
1614087100000|2021-02-23 13:31:40|||||||||2187
1614087110000|2021-02-23 13:31:50|110.4|110.3|110.45|110.35|110.5|110.4|110.4|110.3|13585
1614087120000|2021-02-23 13:32:00|110.4||110.45||110.45||110.4||2902
1614087130000|2021-02-23 13:32:10|110.4|110.3|110.25|110.1|110.4|110.3|110.25|110.1|4684
1614087140000|2021-02-23 13:32:20|||||||||14069
1614087150000|2021-02-23 13:32:30|||||||||234
1614087170000|2021-02-23 13:32:50|110.2|110.15|110.25|110.1|110.25|110.15|110.2|110.1|4886
1614087180000|2021-02-23 13:33:00|110.2||110.2||110.2||110.2||0
1614087190000|2021-02-23 13:33:10|||||||||6604
1614087200000|2021-02-23 13:33:20|110.15|110.05|110.05|109.9|110.15|110.05|110.05|109.9|7878
1614087210000|2021-02-23 13:33:30|110|109.85|109.8|109.7|110|109.85|109.8|109.65|26308
1614087220000|2021-02-23 13:33:40|109.85|109.75|109.9|109.8|109.95|109.8|109.85|109.75|2304
1614087230000|2021-02-23 13:33:50|109.95||109.9||109.95||109.9||11582
1614087240000|2021-02-23 13:34:00|109.95|109.85|110.05|109.95|110.05|109.95|109.95|109.85|59825
1614087250000|2021-02-23 13:34:10|110.1|110|110.05|110|110.15|110.05|110.05|110|10286
1614087260000|2021-02-23 13:34:20|110|109.95|109.9|109.8|110|109.95|109.9|109.8|12276
1614087270000|2021-02-23 13:34:30|109.85|109.75|109.75|109.65|109.85|109.75|109.75|109.65|16746
1614087280000|2021-02-23 13:34:40|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|1648
1614087290000|2021-02-23 13:34:50|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|4141
1614087300000|2021-02-23 13:35:00|||||||||500
1614087310000|2021-02-23 13:35:10|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|1816
1614087330000|2021-02-23 13:35:30|||||||||898
1614087340000|2021-02-23 13:35:40|109.75||109.75||109.75||109.75||738
1614087350000|2021-02-23 13:35:50|||||||||10877
1614087360000|2021-02-23 13:36:00|||||||||50000
1614087370000|2021-02-23 13:36:10|109.8|109.8|110|109.9|110|109.9|109.8|109.8|53030
1614087380000|2021-02-23 13:36:20|109.95|109.95|109.95|109.85|110|109.95|109.9|109.8|35935
1614087390000|2021-02-23 13:36:30||109.8||109.85||109.85||109.8|8357
1614087400000|2021-02-23 13:36:40|110|109.95|109.95|109.85|110|109.95|109.95|109.85|12428
1614087410000|2021-02-23 13:36:50|109.9||109.9||109.9||109.9||8581
1614087420000|2021-02-23 13:37:00|109.95|109.9|109.95|109.85|110|109.9|109.95|109.85|6449
1614087430000|2021-02-23 13:37:10|110|109.9|110.25|110.15|110.25|110.2|110|109.9|18575
1614087440000|2021-02-23 13:37:20|110.2|110.1|110.2|110.1|110.25|110.15|110.2|110.1|22508
1614087450000|2021-02-23 13:37:30|110.25|110.15|110.35|110.2|110.35|110.25|110.25|110.15|7291
1614087460000|2021-02-23 13:37:40|110.3|110.25|110.3|110.25|110.3|110.25|110.3|110.25|40
1614087470000|2021-02-23 13:37:50|110.35||110.35||110.35||110.35||713
1614087480000|2021-02-23 13:38:00||110.3||110.25||110.3||110.25|3362
1614087490000|2021-02-23 13:38:10|||||||||1794
1614087510000|2021-02-23 13:38:30|110.4|110.3|110.35|110.3|110.4|110.3|110.35|110.3|33098
1614087520000|2021-02-23 13:38:40|110.4|110.4|110.5|110.4|110.5|110.4|110.4|110.35|58921
1614087530000|2021-02-23 13:38:50|110.45|110.35|110.45|110.35|110.5|110.35|110.4|110.3|14711
1614087540000|2021-02-23 13:39:00|110.4|110.3|110.45|110.35|110.45|110.4|110.4|110.3|12761
1614087550000|2021-02-23 13:39:10||110.4||110.4||110.4||110.4|1024
1614087560000|2021-02-23 13:39:20|||||||||10000
1614087580000|2021-02-23 13:39:40|||||||||3050
1614087590000|2021-02-23 13:39:50|110.5|110.45|110.6|110.5|110.6|110.5|110.5|110.45|24225
1614087600000|2021-02-23 13:40:00|110.55||110.55||110.55||110.55||0
1614087620000|2021-02-23 13:40:20|||||||||3104
1614087630000|2021-02-23 13:40:30|||||||||540
1614087640000|2021-02-23 13:40:40|110.6|110.55|110.6|110.55|110.65|110.55|110.6|110.55|1174
1614087660000|2021-02-23 13:41:00|110.65||110.6||110.7||110.6||1544
1614087670000|2021-02-23 13:41:10|110.65|110.6|110.7|110.55|110.7|110.65|110.65|110.55|27
1614087680000|2021-02-23 13:41:20||110.65||110.55||110.65||110.55|28184
1614087690000|2021-02-23 13:41:30|110.55|110.5|110.55|110.45|110.65|110.5|110.55|110.4|34573
1614087700000|2021-02-23 13:41:40|||||||||1793
1614087710000|2021-02-23 13:41:50|||||||||10362
1614087740000|2021-02-23 13:42:20|||||||||9119
1614087750000|2021-02-23 13:42:30|110.6|110.5|110.65|110.5|110.65|110.5|110.6|110.5|7928
1614087780000|2021-02-23 13:43:00|||||||||79
1614087790000|2021-02-23 13:43:10|||||||||105000
1614087800000|2021-02-23 13:43:20|110.7|110.7|110.8|110.7|110.8|110.7|110.7|110.55|48321
1614087810000|2021-02-23 13:43:30|110.85|110.75|111|110.85|111.2|111.05|110.85|110.75|349919
1614087820000|2021-02-23 13:43:40|110.95|110.8|110.7|110.6|111|110.85|110.7|110.55|48825
1614087830000|2021-02-23 13:43:50|110.75|110.65|110.75|110.7|110.8|110.7|110.7|110.65|11804
1614087840000|2021-02-23 13:44:00||110.65||110.7||110.7||110.65|4416
1614087850000|2021-02-23 13:44:10|||||||||34
1614087860000|2021-02-23 13:44:20|110.8|110.75|110.8|110.7|110.9|110.8|110.75|110.65|31307
1614087870000|2021-02-23 13:44:30|||||||||48118
1614087880000|2021-02-23 13:44:40|110.85|110.75|110.85|110.7|110.95|110.8|110.85|110.7|38419
1614087890000|2021-02-23 13:44:50|110.9|110.75|111|110.9|111|110.95|110.9|110.75|59683
1614087900000|2021-02-23 13:45:00|||||||||2252
1614087910000|2021-02-23 13:45:10|111.05|111|111.05|111|111.05|111|111.05|111|10806
1614087920000|2021-02-23 13:45:20|111.1|111.05|111.2|111.05|111.25|111.15|111.1|111.05|7413
1614087930000|2021-02-23 13:45:30|||||||||5186
1614087940000|2021-02-23 13:45:40|||||||||18369
1614087950000|2021-02-23 13:45:50|||||||||12420
1614087960000|2021-02-23 13:46:00|111.15|111.1|111.1|111|111.15|111.1|111.1|111|17722
1614087970000|2021-02-23 13:46:10|111.05|111.05|111.05|110.9|111.05|111.05|111.05|110.9|29567
1614087980000|2021-02-23 13:46:20||110.85||110.85||110.9||110.85|269
1614088000000|2021-02-23 13:46:40|111|110.8|110.9|110.8|111|110.8|110.9|110.8|0
1614088010000|2021-02-23 13:46:50|110.85|110.75|110.75|110.6|110.85|110.75|110.7|110.6|33939
1614088020000|2021-02-23 13:47:00|110.8|110.65|110.9|110.8|110.95|110.8|110.8|110.65|8785
1614088030000|2021-02-23 13:47:10|110.95|110.85|111|110.85|111|110.85|110.9|110.85|19
1614088060000|2021-02-23 13:47:40|111.05|110.9|111.05|110.95|111.05|110.95|111.05|110.9|2
1614088070000|2021-02-23 13:47:50|111.1|111|111.15|111.05|111.15|111.1|111.1|111|4004
1614088080000|2021-02-23 13:48:00|111.2|111.1|111.2|111.1|111.2|111.15|111.2|111.1|514
1614088090000|2021-02-23 13:48:10|111.15|111.05|111.2|111.05|111.2|111.1|111.1|110.95|28956
1614088110000|2021-02-23 13:48:30|||||||||14737
1614088130000|2021-02-23 13:48:50|||||||||4469
1614088140000|2021-02-23 13:49:00|111.25|111.1|111.35|111.25|111.4|111.25|111.25|111.1|6358
1614088170000|2021-02-23 13:49:30|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|965
1614088180000|2021-02-23 13:49:40|111.35|111.25|111.3|111.15|111.35|111.25|111.25|111.15|15902
1614088190000|2021-02-23 13:49:50|||||||||5954
1614088220000|2021-02-23 13:50:20|111.25|111.1|111.15|111.05|111.25|111.1|111.15|111|17159
1614088230000|2021-02-23 13:50:30|111.2|111.15|111.2|111.05|111.25|111.15|111.2|111.05|7787
1614088240000|2021-02-23 13:50:40|||||||||8943
1614088250000|2021-02-23 13:50:50|||||||||1062
1614088260000|2021-02-23 13:51:00|||||||||2694
1614088270000|2021-02-23 13:51:10|||||||||9173
1614088290000|2021-02-23 13:51:30|111.25|111.1|111.3|111.15|111.3|111.15|111.25|111.1|12853
1614088300000|2021-02-23 13:51:40|111.35|111.2|111.25|111.15|111.35|111.25|111.25|111.15|15271
1614088310000|2021-02-23 13:51:50||111.2||111.2||111.2||111.15|4878
1614088320000|2021-02-23 13:52:00|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.1|14126
1614088330000|2021-02-23 13:52:10|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.05|7041
1614088340000|2021-02-23 13:52:20|111.3|111.25|111.35|111.25|111.35|111.25|111.3|111.25|4601
1614088350000|2021-02-23 13:52:30|111.3|111.15|111.35|111.25|111.35|111.25|111.3|111.15|10425
1614088360000|2021-02-23 13:52:40|111.4||111.35||111.4||111.35||641
1614088370000|2021-02-23 13:52:50|111.3|111.2|111.25|111.15|111.35|111.2|111.25|111.15|70179
1614088380000|2021-02-23 13:53:00|111.3|111.25|111.35|111.25|111.35|111.25|111.3|111.25|1096
1614088390000|2021-02-23 13:53:10|||||||||2000
1614088400000|2021-02-23 13:53:20||111.3||111.3||111.3||111.25|5596
1614088410000|2021-02-23 13:53:30|111.4||111.4||111.4||111.4||1801
1614088420000|2021-02-23 13:53:40|||||||||21282
1614088430000|2021-02-23 13:53:50|111.45|111.35|111.45|111.35|111.5|111.35|111.4|111.35|19633
1614088440000|2021-02-23 13:54:00|||||||||2732
1614088450000|2021-02-23 13:54:10|111.4|111.4|111.65|111.5|111.65|111.5|111.4|111.4|269431
1614088460000|2021-02-23 13:54:20|111.7|111.55|111.75|111.6|111.75|111.7|111.7|111.55|21878
1614088470000|2021-02-23 13:54:30|111.7|111.65|111.65|111.5|111.7|111.7|111.65|111.5|8116
1614088480000|2021-02-23 13:54:40|||||||||2848
1614088490000|2021-02-23 13:54:50|||||||||39050
1614088500000|2021-02-23 13:55:00|111.6||111.6||111.6||111.6||309
1614088510000|2021-02-23 13:55:10||111.55||111.55||111.55||111.55|0
1614088520000|2021-02-23 13:55:20|111.65|111.5|111.7|111.6|111.7|111.65|111.65|111.5|13897
1614088530000|2021-02-23 13:55:30|111.65|111.55|111.85|111.75|111.9|111.8|111.65|111.5|20580
1614088540000|2021-02-23 13:55:40|111.9|111.8|111.9|111.8|111.9|111.8|111.85|111.75|6566
1614088550000|2021-02-23 13:55:50|111.85|111.75|111.9|111.75|111.9|111.8|111.85|111.7|30595
1614088560000|2021-02-23 13:56:00|111.95|111.8|111.95|111.85|111.95|111.85|111.9|111.8|14001
1614088570000|2021-02-23 13:56:10|||||||||4812
1614088580000|2021-02-23 13:56:20|111.9|111.75|111.9|111.75|111.95|111.85|111.9|111.75|16582
1614088590000|2021-02-23 13:56:30|111.85|111.8|111.9|111.75|111.9|111.8|111.85|111.75|5085
1614088600000|2021-02-23 13:56:40|||||||||4544
1614088610000|2021-02-23 13:56:50|||||||||6504
1614088620000|2021-02-23 13:57:00||111.8||111.8||111.85||111.8|16677
1614088630000|2021-02-23 13:57:10|111.95|111.85|111.95|111.85|111.95|111.9|111.9|111.8|13399
1614088650000|2021-02-23 13:57:30|111.85|111.8|111.85|111.75|111.85|111.8|111.85|111.75|28355
1614088660000|2021-02-23 13:57:40|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.6|11210
1614088670000|2021-02-23 13:57:50|||||||||400
1614088680000|2021-02-23 13:58:00|||||||||17330
1614088690000|2021-02-23 13:58:10|111.8|111.75|111.8|111.7|111.85|111.75|111.8|111.65|5701
1614088710000|2021-02-23 13:58:30|||||||||883
1614088720000|2021-02-23 13:58:40|||||||||1789
1614088740000|2021-02-23 13:59:00|||||||||4489
1614088750000|2021-02-23 13:59:10|111.75|111.65|111.5|111.35|111.8|111.7|111.4|111.2|298352
1614088760000|2021-02-23 13:59:20|111.55|111.4|111.55|111.45|111.6|111.45|111.5|111.4|35806
1614088770000|2021-02-23 13:59:30|111.6|111.5|111.45|111.35|111.7|111.6|111.45|111.25|40022
1614088780000|2021-02-23 13:59:40|111.4|111.3|111.35|111.25|111.4|111.3|111.35|111.25|2435
1614088790000|2021-02-23 13:59:50|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|22592
1614088800000|2021-02-23 14:00:00|111.35|111.25|111.35|111.25|111.4|111.25|111.35|111.25|5666
1614088810000|2021-02-23 14:00:10|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|9668
1614088820000|2021-02-23 14:00:20||111.4||111.35||111.4||111.35|2642
1614088830000|2021-02-23 14:00:30|111.5|111.4|111.4|111.25|111.5|111.4|111.4|111.25|24487
1614088840000|2021-02-23 14:00:40|111.35|111.2|111.35|111.3|111.35|111.3|111.3|111.2|6961
1614088850000|2021-02-23 14:00:50|111.3|111.25|111.35|111.25|111.35|111.25|111.3|111.25|306
1614088860000|2021-02-23 14:01:00|111.3||111.35||111.35||111.3||2500
1614088870000|2021-02-23 14:01:10|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|19124
1614088880000|2021-02-23 14:01:20|111.4|111.25|111.35|111.25|111.45|111.35|111.35|111.25|16457
1614088890000|2021-02-23 14:01:30||111.3||111.25||111.3||111.25|2565
1614088900000|2021-02-23 14:01:40|111.4|111.3|111.45|111.35|111.5|111.35|111.4|111.3|0
1614088910000|2021-02-23 14:01:50||111.3||111.3||111.3||111.3|53
1614088920000|2021-02-23 14:02:00|111.4|111.35|111.45|111.35|111.45|111.35|111.4|111.3|26776
1614088930000|2021-02-23 14:02:10|||||||||617
1614088940000|2021-02-23 14:02:20|111.5|111.4|111.7|111.6|111.7|111.65|111.5|111.4|49249
1614088950000|2021-02-23 14:02:30|111.65|111.55|111.6|111.5|111.65|111.55|111.55|111.45|5841
1614088970000|2021-02-23 14:02:50|111.5|111.45|111.6|111.55|111.65|111.55|111.5|111.45|24619
1614088990000|2021-02-23 14:03:10|111.65|111.6|111.7|111.6|111.7|111.65|111.65|111.6|992
1614089000000|2021-02-23 14:03:20|||||||||1280
1614089010000|2021-02-23 14:03:30|||||||||9235
1614089020000|2021-02-23 14:03:40|||||||||1589
1614089030000|2021-02-23 14:03:50|||||||||4385
1614089050000|2021-02-23 14:04:10|111.65|111.55|111.55|111.4|111.7|111.6|111.55|111.4|41553
1614089060000|2021-02-23 14:04:20|111.6|111.45|111.55|111.4|111.6|111.5|111.55|111.4|7274
1614089070000|2021-02-23 14:04:30|111.5|111.35|111.5|111.4|111.55|111.4|111.5|111.3|20637
1614089100000|2021-02-23 14:05:00|111.55|111.45|111.65|111.55|111.65|111.55|111.55|111.45|10362
1614089110000|2021-02-23 14:05:10|||||||||8187
1614089120000|2021-02-23 14:05:20|||||||||500
1614089130000|2021-02-23 14:05:30|111.6|111.5|111.6|111.5|111.6|111.5|111.5|111.4|18918
1614089140000|2021-02-23 14:05:40|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|20
1614089150000|2021-02-23 14:05:50|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|123396
1614089160000|2021-02-23 14:06:00|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|135
1614089170000|2021-02-23 14:06:10||111.45||111.5||111.5||111.45|10019
1614089190000|2021-02-23 14:06:30|111.65|111.55|111.65|111.55|111.65|111.6|111.65|111.5|8317
1614089200000|2021-02-23 14:06:40|111.7|111.6|111.7|111.65|111.7|111.65|111.7|111.6|1638
1614089210000|2021-02-23 14:06:50|111.6|111.6|111.6|111.5|111.65|111.6|111.6|111.5|22492
1614089220000|2021-02-23 14:07:00|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|10906
1614089230000|2021-02-23 14:07:10|111.55||111.6||111.6||111.55||3950
1614089240000|2021-02-23 14:07:20|||||||||10709
1614089250000|2021-02-23 14:07:30||111.55||111.55||111.55||111.55|1002
1614089260000|2021-02-23 14:07:40|111.65||111.6||111.65||111.6||7641
1614089270000|2021-02-23 14:07:50|||||||||1007
1614089280000|2021-02-23 14:08:00|||||||||5000
1614089300000|2021-02-23 14:08:20|111.65||111.6||111.7||111.6||5967
1614089330000|2021-02-23 14:08:50|||||||||884
1614089340000|2021-02-23 14:09:00|111.65||111.6||111.7||111.6||9439
1614089360000|2021-02-23 14:09:20|111.65||111.6||111.65||111.6||13160
1614089370000|2021-02-23 14:09:30|||||||||880
1614089390000|2021-02-23 14:09:50|||||||||7504
1614089400000|2021-02-23 14:10:00|111.7||111.6||111.7||111.6||18382
1614089420000|2021-02-23 14:10:20|111.65||111.6||111.7||111.6||5593
1614089430000|2021-02-23 14:10:30|111.65|111.6|111.9|111.7|111.9|111.8|111.6|111.6|43459
1614089440000|2021-02-23 14:10:40|111.85|111.75|111.75|111.65|111.85|111.75|111.75|111.6|17128
1614089450000|2021-02-23 14:10:50|111.7|111.6|111.75|111.6|111.75|111.6|111.7|111.6|4814
1614089460000|2021-02-23 14:11:00|||||||||3680
1614089470000|2021-02-23 14:11:10|111.7||111.65||111.7||111.65||65
1614089480000|2021-02-23 14:11:20||111.55||111.55||111.55||111.55|620
1614089490000|2021-02-23 14:11:30|111.6||111.65||111.65||111.6||6559
1614089500000|2021-02-23 14:11:40|||||||||4046
1614089510000|2021-02-23 14:11:50|||||||||216
1614089530000|2021-02-23 14:12:10|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|10689
1614089540000|2021-02-23 14:12:20|111.5|111.4|111.45|111.35|111.5|111.45|111.45|111.35|11751
1614089550000|2021-02-23 14:12:30|||||||||446
1614089560000|2021-02-23 14:12:40||111.3||111.3||111.3||111.3|4657
1614089570000|2021-02-23 14:12:50||111.35||111.35||111.35||111.35|246
1614089580000|2021-02-23 14:13:00|111.4|111.3|111.4|111.3|111.45|111.3|111.4|111.3|3006
1614089590000|2021-02-23 14:13:10|||||||||4455
1614089600000|2021-02-23 14:13:20|111.45|111.35|111.45|111.35|111.45|111.35|111.35|111.3|26896
1614089610000|2021-02-23 14:13:30|||||||||13534
1614089620000|2021-02-23 14:13:40|111.4|111.3|111.45|111.3|111.45|111.3|111.35|111.3|21745
1614089640000|2021-02-23 14:14:00|111.4||111.4||111.4||111.4||7639
1614089650000|2021-02-23 14:14:10|111.45|111.35|111.35|111.25|111.45|111.35|111.3|111.25|45892
1614089660000|2021-02-23 14:14:20|||||||||2777
1614089670000|2021-02-23 14:14:30|111.3|111.3|111.3|111.25|111.3|111.3|111.3|111.25|8823
1614089680000|2021-02-23 14:14:40||111.2||111.15||111.2||111.15|7279
1614089690000|2021-02-23 14:14:50|111.25|111.1|111.1|111|111.25|111.1|111.1|111|11169
1614089710000|2021-02-23 14:15:10|111.15|111.05|111.2|111.15|111.25|111.15|111.15|111.05|5621
1614089720000|2021-02-23 14:15:20|111.25||111.25||111.25||111.25||887
1614089750000|2021-02-23 14:15:50|||||||||1972
1614089760000|2021-02-23 14:16:00|111.2|111.1|111.2|111.1|111.25|111.1|111.2|111.1|7936
1614089770000|2021-02-23 14:16:10|||||||||6967
1614089780000|2021-02-23 14:16:20|||||||||6173
1614089790000|2021-02-23 14:16:30|||||||||460
1614089800000|2021-02-23 14:16:40|||||||||1000
1614089810000|2021-02-23 14:16:50|||||||||50000
1614089820000|2021-02-23 14:17:00|||||||||168
1614089830000|2021-02-23 14:17:10|111.15|111.05|111.1|111.05|111.2|111.05|111.1|111|9834
1614089840000|2021-02-23 14:17:20|111.15|111.1|111.2|111.15|111.2|111.15|111.15|111.1|31785
1614089850000|2021-02-23 14:17:30|111.25|111.2|111.3|111.2|111.3|111.2|111.2|111.2|17746
1614089860000|2021-02-23 14:17:40|111.25|111.15|111.25|111.15|111.3|111.15|111.2|111.15|9963
1614089870000|2021-02-23 14:17:50|111.2|111.2|111.3|111.2|111.3|111.2|111.2|111.2|2281
1614089880000|2021-02-23 14:18:00||111.25||111.25||111.25||111.25|0
1614089890000|2021-02-23 14:18:10|||||||||310
1614089910000|2021-02-23 14:18:30|||||||||3023
1614089920000|2021-02-23 14:18:40|||||||||550
1614089940000|2021-02-23 14:19:00|||||||||2513
1614089950000|2021-02-23 14:19:10|111.25|111.2|111.25|111.1|111.25|111.2|111.25|111.1|18221
1614089960000|2021-02-23 14:19:20|||||||||127
1614089970000|2021-02-23 14:19:30|||||||||1861
1614089980000|2021-02-23 14:19:40|111.2|111.05|111.15|111.05|111.2|111.05|111.15|111.05|3818
1614090000000|2021-02-23 14:20:00|||||||||1799
1614090020000|2021-02-23 14:20:20|||||||||15954
1614090030000|2021-02-23 14:20:30|111.2|111.1|111.3|111.2|111.35|111.2|111.2|111.1|3553
1614090050000|2021-02-23 14:20:50|||||||||3105
1614090060000|2021-02-23 14:21:00|111.25|111.15|111.25|111.15|111.35|111.3|111.2|111.05|97687
1614090070000|2021-02-23 14:21:10|||||||||886
1614090080000|2021-02-23 14:21:20|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|19906
1614090090000|2021-02-23 14:21:30|111.3|111.15|111.25|111.15|111.3|111.15|111.25|111.15|1806
1614090100000|2021-02-23 14:21:40|111.3|111.2|111.25|111.1|111.35|111.25|111.25|111.1|3267
1614090110000|2021-02-23 14:21:50|111.3|111.15|111.25|111.15|111.3|111.15|111.25|111.15|13293
1614090120000|2021-02-23 14:22:00|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111|14378
1614090140000|2021-02-23 14:22:20|||||||||4095
1614090150000|2021-02-23 14:22:30|111.2|111.1|111.2|111.15|111.25|111.15|111.2|111.1|1329
1614090160000|2021-02-23 14:22:40|||||||||162
1614090170000|2021-02-23 14:22:50|111.25|111.2|111.3|111.15|111.3|111.2|111.25|111.15|2216
1614090180000|2021-02-23 14:23:00|111.25|111.1|111.2|111.1|111.25|111.1|111.2|111.1|859
1614090200000|2021-02-23 14:23:20|111.25|111.15|111.3|111.2|111.35|111.2|111.2|111.1|22482
1614090210000|2021-02-23 14:23:30|111.25|111.25|111.3|111.25|111.3|111.25|111.25|111.25|26634
1614090220000|2021-02-23 14:23:40|||||||||950
1614090230000|2021-02-23 14:23:50|111.35|111.3|111.45|111.3|111.45|111.3|111.35|111.3|2031
1614090240000|2021-02-23 14:24:00|111.5|111.35|111.55|111.45|111.65|111.55|111.45|111.35|240379
1614090250000|2021-02-23 14:24:10|111.6||111.55||111.6||111.55||8978
1614090260000|2021-02-23 14:24:20|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|14283
1614090270000|2021-02-23 14:24:30|||||||||42929
1614090280000|2021-02-23 14:24:40|||||||||1979
1614090300000|2021-02-23 14:25:00|111.4||111.45||111.45||111.4||10794
1614090310000|2021-02-23 14:25:10|||||||||2668
1614090350000|2021-02-23 14:25:50|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|6452
1614090360000|2021-02-23 14:26:00|||||||||49671
1614090370000|2021-02-23 14:26:10|111.6|111.5|111.65|111.55|111.75|111.6|111.6|111.5|16316
1614090380000|2021-02-23 14:26:20|111.6|111.5|111.6|111.5|111.65|111.55|111.6|111.5|21840
1614090400000|2021-02-23 14:26:40|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|1
1614090410000|2021-02-23 14:26:50|||||||||6326
1614090420000|2021-02-23 14:27:00|111.6|111.5|111.45|111.3|111.6|111.55|111.4|111.3|46525
1614090430000|2021-02-23 14:27:10|111.4||111.4||111.4||111.4||2671
1614090440000|2021-02-23 14:27:20||111.35||111.3||111.35||111.3|18080
1614090450000|2021-02-23 14:27:30|111.45|111.35|111.45|111.35|111.5|111.35|111.4|111.35|2278
1614090460000|2021-02-23 14:27:40|111.5|111.4|111.6|111.45|111.6|111.45|111.45|111.4|14914
1614090470000|2021-02-23 14:27:50||111.5||111.5||111.5||111.5|8435
1614090480000|2021-02-23 14:28:00|||||||||5997
1614090490000|2021-02-23 14:28:10|||||||||11974
1614090500000|2021-02-23 14:28:20|||||||||33976
1614090510000|2021-02-23 14:28:30|111.55|111.45|111.6|111.45|111.6|111.45|111.5|111.35|38779
1614090520000|2021-02-23 14:28:40|111.55||111.55||111.55||111.55||10
1614090530000|2021-02-23 14:28:50|111.6||111.6||111.6||111.6||5413
1614090540000|2021-02-23 14:29:00|||||||||400
1614090550000|2021-02-23 14:29:10||111.5||111.5||111.5||111.5|14054
1614090560000|2021-02-23 14:29:20|||||||||7000
1614090580000|2021-02-23 14:29:40|111.55|111.45|111.65|111.55|111.65|111.55|111.55|111.45|31838
1614090590000|2021-02-23 14:29:50|111.6||111.6||111.6||111.6||537
1614090600000|2021-02-23 14:30:00|111.65|111.6|111.65|111.55|111.7|111.6|111.65|111.55|7212
1614090610000|2021-02-23 14:30:10|111.6|111.5|111.6|111.5|111.65|111.6|111.55|111.5|40766
1614090620000|2021-02-23 14:30:20|111.55|111.45|111.5|111.4|111.55|111.45|111.5|111.35|32306
1614090630000|2021-02-23 14:30:30|111.45|111.35|111.35|111.2|111.45|111.35|111.25|111.15|30386
1614090640000|2021-02-23 14:30:40|111.3|111.15|111.25|111.15|111.35|111.25|111.25|111.1|22597
1614090650000|2021-02-23 14:30:50|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.05|5586
1614090660000|2021-02-23 14:31:00|111.1|111.05|111.05|110.95|111.2|111.1|111.05|110.9|30733
1614090670000|2021-02-23 14:31:10|111.1|111|111.15|111.05|111.15|111.05|111.05|110.9|61041
1614090680000|2021-02-23 14:31:20|111.1|110.95|111.1|110.95|111.15|111.05|111.05|110.95|10294
1614090690000|2021-02-23 14:31:30|111.05|110.9|110.95|110.85|111.05|110.95|110.95|110.85|7677
1614090700000|2021-02-23 14:31:40||110.8||110.8||110.8||110.75|9124
1614090710000|2021-02-23 14:31:50|||||||||3243
1614090720000|2021-02-23 14:32:00|110.9|110.75|110.85|110.75|110.9|110.75|110.85|110.7|13008
1614090730000|2021-02-23 14:32:10||110.7||110.75||110.75||110.7|17031
1614090740000|2021-02-23 14:32:20|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.6|20577
1614090750000|2021-02-23 14:32:30|110.65|110.65|110.7|110.6|110.75|110.65|110.65|110.6|12628
1614090760000|2021-02-23 14:32:40|110.65|110.55|110.55|110.5|110.7|110.55|110.55|110.45|26715
1614090770000|2021-02-23 14:32:50|110.65|110.55|110.55|110.45|110.7|110.6|110.55|110.45|6026
1614090780000|2021-02-23 14:33:00|110.6|110.5|110.6|110.5|110.6|110.5|110.55|110.5|29267
1614090790000|2021-02-23 14:33:10|110.55|110.45|110.55|110.5|110.55|110.5|110.55|110.45|5607
1614090800000|2021-02-23 14:33:20|110.5|110.45|110.55|110.45|110.6|110.45|110.5|110.4|22020
1614090810000|2021-02-23 14:33:30|110.5|110.4|110.3|110.2|110.5|110.4|110.3|110.15|22573
1614090820000|2021-02-23 14:33:40|110.25|110.25|110.3|110.25|110.35|110.25|110.25|110.2|18101
1614090830000|2021-02-23 14:33:50|110.35|110.2|110.35|110.25|110.35|110.25|110.3|110.2|28733
1614090840000|2021-02-23 14:34:00|110.3|110.3|110.4|110.3|110.55|110.45|110.3|110.25|63521
1614090850000|2021-02-23 14:34:10|110.45|110.25|110.35|110.25|110.5|110.35|110.35|110.25|22662
1614090860000|2021-02-23 14:34:20|110.3||110.35||110.35||110.3||272
1614090870000|2021-02-23 14:34:30|110.4|110.3|110.4|110.3|110.45|110.35|110.35|110.25|21159
1614090880000|2021-02-23 14:34:40|110.35|110.25|110.55|110.4|110.55|110.45|110.35|110.25|10225
1614090890000|2021-02-23 14:34:50|110.5|110.45|110.65|110.45|110.65|110.55|110.5|110.35|23663
1614090900000|2021-02-23 14:35:00|110.6|110.4|110.7|110.6|110.75|110.6|110.3|110.2|112869
1614090910000|2021-02-23 14:35:10|110.65|110.5|110.65|110.55|110.7|110.6|110.6|110.5|18894
1614090920000|2021-02-23 14:35:20|110.7|110.6|110.55|110.5|110.75|110.6|110.55|110.45|40734
1614090930000|2021-02-23 14:35:30|110.6|110.55|110.6|110.5|110.7|110.6|110.6|110.5|16874
1614090940000|2021-02-23 14:35:40|110.55|110.45|110.6|110.55|110.6|110.55|110.55|110.45|17781
1614090950000|2021-02-23 14:35:50||110.5||110.5||110.5||110.5|15104
1614090960000|2021-02-23 14:36:00|110.55|110.45|110.5|110.45|110.55|110.45|110.5|110.4|16154
1614090970000|2021-02-23 14:36:10|110.45|110.4|110.4|110.3|110.5|110.4|110.4|110.3|17987
1614090980000|2021-02-23 14:36:20|110.45|110.35|110.45|110.35|110.5|110.35|110.4|110.3|14904
1614090990000|2021-02-23 14:36:30|110.5|110.4|110.55|110.45|110.55|110.5|110.5|110.4|15038
1614091000000|2021-02-23 14:36:40|110.5|110.5|110.5|110.45|110.5|110.5|110.5|110.45|5116
1614091010000|2021-02-23 14:36:50|110.45|110.4|110.5|110.4|110.5|110.4|110.45|110.35|17680
1614091020000|2021-02-23 14:37:00|110.45|110.35|110.5|110.4|110.5|110.4|110.45|110.35|17738
1614091030000|2021-02-23 14:37:10|110.45|110.35|110.35|110.25|110.5|110.35|110.35|110.25|21435
1614091040000|2021-02-23 14:37:20|110.4|110.3|110.1|110|110.45|110.35|110.05|110|123193
1614091050000|2021-02-23 14:37:30|110.2|110.05|110.3|110.15|110.3|110.15|110.2|110.05|18074
1614091060000|2021-02-23 14:37:40|||||||||5059
1614091070000|2021-02-23 14:37:50|110.25|110.1|110.15|110.05|110.3|110.15|110.1|110|36681
1614091080000|2021-02-23 14:38:00|110.1||110.15||110.15||110.1||21145
1614091090000|2021-02-23 14:38:10|110.1|110|110.1|110|110.15|110.1|110.1|110|124143
1614091100000|2021-02-23 14:38:20|110.15|110.05|110.2|110.15|110.2|110.15|110.15|110.05|31277
1614091110000|2021-02-23 14:38:30|110.25|110.1|110.3|110.15|110.3|110.15|110.05|110|144424
1614091120000|2021-02-23 14:38:40|110.25|110.2|110.25|110.2|110.3|110.2|110.15|110.05|115540
1614091130000|2021-02-23 14:38:50|110.2|110.15|110.25|110.2|110.25|110.2|110.2|110.15|39063
1614091140000|2021-02-23 14:39:00|110.2|110.15|110.25|110.2|110.25|110.2|110.2|110|31243
1614091150000|2021-02-23 14:39:10|110.2|110.15|110.25|110.15|110.25|110.2|110.15|110.05|52314
1614091160000|2021-02-23 14:39:20|110.2|110.1|110.2|110.05|110.2|110.1|110.2|110.05|8359
1614091170000|2021-02-23 14:39:30|110.15||110.15||110.15||110.15||271
1614091180000|2021-02-23 14:39:40|110.2||110.2||110.2||110.2||2525
1614091190000|2021-02-23 14:39:50|110.15|110|110.1|110|110.15|110.05|110.1|110|34320
1614091200000|2021-02-23 14:40:00|110.15|110.05|110|109.95|110.15|110.05|109.95|109.9|122712
1614091210000|2021-02-23 14:40:10||109.9||109.9||109.9||109.9|20109
1614091220000|2021-02-23 14:40:20|110.05|109.95|110|109.9|110.1|110|110|109.9|15597
1614091230000|2021-02-23 14:40:30|109.95|109.85|109.75|109.65|109.95|109.85|109.65|109.6|23374
1614091240000|2021-02-23 14:40:40|109.7|109.6|109.6|109.5|109.8|109.65|109.6|109.5|31656
1614091250000|2021-02-23 14:40:50|109.65|109.55|109.7|109.6|109.75|109.65|109.65|109.55|42511
1614091260000|2021-02-23 14:41:00|109.75|109.65|109.8|109.65|109.8|109.7|109.65|109.6|16388
1614091270000|2021-02-23 14:41:10|109.75|109.7|109.75|109.65|109.75|109.7|109.75|109.65|21300
1614091280000|2021-02-23 14:41:20|109.7|109.6|109.55|109.5|109.7|109.6|109.55|109.5|72185
1614091290000|2021-02-23 14:41:30|109.65|109.45|109.6|109.45|109.65|109.55|109.5|109.35|23307
1614091300000|2021-02-23 14:41:40|109.55|109.4|109.55|109.4|109.55|109.4|109.55|109.4|2383
1614091310000|2021-02-23 14:41:50|109.6|109.45|109.55|109.45|109.6|109.45|109.55|109.45|5409
1614091320000|2021-02-23 14:42:00|109.5|109.4|109.5|109.4|109.5|109.45|109.45|109.35|37560
1614091330000|2021-02-23 14:42:10|109.45|109.35|109.5|109.4|109.55|109.5|109.45|109.35|54205
1614091340000|2021-02-23 14:42:20|109.55|109.45|109.55|109.4|109.65|109.6|109.45|109.35|66805
1614091350000|2021-02-23 14:42:30|||||||||7827
1614091360000|2021-02-23 14:42:40|109.5|109.35|109.25|109.1|109.5|109.35|109.25|109.1|43897
1614091370000|2021-02-23 14:42:50|109.15|109.15|109.3|109.15|109.3|109.25|109.15|109.1|35490
1614091380000|2021-02-23 14:43:00|109.25|109.3|109.5|109.4|109.5|109.4|109.25|109.2|43198
1614091390000|2021-02-23 14:43:10|109.55|109.45|109.75|109.65|109.75|109.65|109.5|109.35|316348
1614091400000|2021-02-23 14:43:20|109.8|109.6|109.75|109.55|109.8|109.65|109.6|109.5|51970
1614091410000|2021-02-23 14:43:30|109.8|109.6|110.1|109.95|110.1|109.95|109.8|109.6|48357
1614091420000|2021-02-23 14:43:40|110.05|109.9|109.95|109.85|110.05|109.9|109.9|109.8|18595
1614091430000|2021-02-23 14:43:50|109.9|109.8|109.8|109.65|109.9|109.8|109.7|109.65|36607
1614091440000|2021-02-23 14:44:00|109.75|109.6|109.3|109.2|109.75|109.6|109.25|109.15|108132
1614091450000|2021-02-23 14:44:10||109.1||109.15||109.2||109.1|1697
1614091460000|2021-02-23 14:44:20|109.25|109.1|109.15|109.05|109.3|109.15|109.1|109|48550
1614091470000|2021-02-23 14:44:30|109.25|109.15|109.15|109|109.25|109.15|109.05|109|10692
1614091480000|2021-02-23 14:44:40|109.1|109.05|109.25|109.1|109.25|109.2|109.05|109|86109
1614091490000|2021-02-23 14:44:50|109.2|109|109.25|109.05|109.25|109.1|109.05|109|8726
1614091500000|2021-02-23 14:45:00|109.3|109.25|109.3|109.15|109.3|109.25|109.1|109|37610
1614091510000|2021-02-23 14:45:10|109.2|109.1|109.3|109.1|109.35|109.15|109.2|109.1|3453
1614091520000|2021-02-23 14:45:20|109.25|109.05|108.8|108.65|109.25|109.1|108.7|108.65|225838
1614091530000|2021-02-23 14:45:30|108.75|108.7|108.85|108.75|108.85|108.75|108.75|108.7|12038
1614091540000|2021-02-23 14:45:40|108.8|108.7|108.45|108.4|108.8|108.7|108.45|108.4|369744
1614091550000|2021-02-23 14:45:50|108.4|108.35|108.45|108.3|108.45|108.35|108.35|108.25|70373
1614091560000|2021-02-23 14:46:00|108.4|108.25|108.3|108.2|108.4|108.3|108.25|108.15|59046
1614091570000|2021-02-23 14:46:10|108.35|108.25|108.35|108.2|108.35|108.25|108.2|108.1|47901
1614091580000|2021-02-23 14:46:20|108.4|108.25|108.3|108.2|108.45|108.3|108.3|108.2|173080
1614091590000|2021-02-23 14:46:30|108.25|108.25|107.75|107.65|108.4|108.25|107.75|107.65|306248
1614091600000|2021-02-23 14:46:40|107.7|107.6|107.65|107.45|107.85|107.65|107.55|107.4|202870
1614091610000|2021-02-23 14:46:50||107.5||107.5||107.5||107.45|17633
1614091620000|2021-02-23 14:47:00|107.6|107.45|107.35|107.15|107.6|107.45|107.35|107.1|45769
1614091630000|2021-02-23 14:47:10|107.3|107.1|107.1|106.9|107.3|107.1|107.1|106.75|87078
1614091640000|2021-02-23 14:47:20|106.9|106.85|106.8|106.7|107.05|106.85|106.65|106.55|48358
1614091650000|2021-02-23 14:47:30|106.85|106.75|106.7|106.65|107|106.8|106.7|106.6|62583
1614091660000|2021-02-23 14:47:40|106.65|106.6|107.15|107|107.25|107.05|106.6|106.5|132780
1614091670000|2021-02-23 14:47:50|107.2|107.05|107.35|107.15|107.35|107.15|107.2|107.05|159425
1614091680000|2021-02-23 14:48:00|107.3|107.1|107.9|107.7|107.95|107.75|107.3|107.1|121069
1614091690000|2021-02-23 14:48:10|107.7|107.65|107.45|107.25|107.9|107.7|107.35|107.1|164120
1614091700000|2021-02-23 14:48:20|107.5|107.3|107.4|107.1|107.75|107.45|107.4|107.1|80978
1614091710000|2021-02-23 14:48:30|107.35|107.15|107.15|106.95|107.35|107.15|107.1|106.8|49290
1614091720000|2021-02-23 14:48:40|107.1|107|107.2|107|107.3|107.15|107.1|107|44177
1614091730000|2021-02-23 14:48:50|107.15|106.95|107.1|106.85|107.15|106.95|106.95|106.85|61722
1614091740000|2021-02-23 14:49:00|107.05|106.9|105.85|105.65|107.05|106.9|105.55|105.5|396058
1614091750000|2021-02-23 14:49:10|105.8|105.6|105.7|105.55|105.8|105.6|105.6|105.5|72466
1614091760000|2021-02-23 14:49:20|105.75|105.6|105.95|105.75|106|105.75|105.75|105.6|60982
1614091770000|2021-02-23 14:49:30|106|105.7|105.6|105.5|106|105.9|105.55|105.5|87805
1614091780000|2021-02-23 14:49:40|105.55|105.45|105.4|105.2|105.7|105.5|105.25|105.1|167799
1614091790000|2021-02-23 14:49:50|105.45|105.15|105.15|105|105.45|105.25|105.15|105|51864
1614091800000|2021-02-23 14:50:00|105.2|105.05|105.1|104.9|105.2|105.05|104.9|104.7|215943
1614091810000|2021-02-23 14:50:10|105.15|105.1|105.25|105.15|105.4|105.25|105.1|104.95|121067
1614091820000|2021-02-23 14:50:20|105.35|105.2|105.6|105.4|105.65|105.4|105.25|105.1|97090
1614091830000|2021-02-23 14:50:30|105.65|105.45|105.4|105.25|105.8|105.65|105.4|105.25|88201
1614091840000|2021-02-23 14:50:40|105.35|105.2|105.15|104.95|105.45|105.25|105|104.9|108611
1614091850000|2021-02-23 14:50:50|105.1|104.9|104.95|104.8|105.15|104.95|104.8|104.75|64294
1614091860000|2021-02-23 14:51:00|104.8|104.75|105.05|104.75|105.05|104.8|104.7|104.45|90924
1614091870000|2021-02-23 14:51:10|105.1|104.8|105.25|105.05|105.25|105.15|105|104.8|58836
1614091880000|2021-02-23 14:51:20|105.35|105.1|105.5|105.3|105.6|105.3|105.3|105.1|61213
1614091890000|2021-02-23 14:51:30|105.3|105.25|105.75|105.5|105.8|105.65|105.3|105.25|100978
1614091900000|2021-02-23 14:51:40|105.8|105.55|106.35|106.1|106.5|106.25|105.7|105.55|228169
1614091910000|2021-02-23 14:51:50|106.4|106.15|106.15|105.95|106.5|106.25|106.05|105.85|90116
1614091920000|2021-02-23 14:52:00|106.1|105.9|106.45|106.3|106.55|106.45|106|105.7|52727
1614091930000|2021-02-23 14:52:10|106.55|106.35|106.8|106.6|106.85|106.7|106.55|106.3|84299
1614091940000|2021-02-23 14:52:20|106.85|106.8|107.05|106.9|107.15|107|106.8|106.6|121653
1614091950000|2021-02-23 14:52:30|107.15|107.1|107.35|107.2|107.35|107.2|107.15|106.95|44292
1614091960000|2021-02-23 14:52:40|107.4|107.25|107.5|107.2|107.5|107.3|107.25|107.15|36271
1614091970000|2021-02-23 14:52:50|107.45|107.35|107.55|107.3|107.6|107.4|107.35|107.1|57345
1614091980000|2021-02-23 14:53:00|107.5|107.35|107.7|107.4|107.7|107.6|107.5|107.35|17398
1614091990000|2021-02-23 14:53:10|107.75|107.45|108.2|107.95|108.3|108.1|107.7|107.45|309954
1614092000000|2021-02-23 14:53:20|108.15|107.9|108.2|107.9|108.2|107.9|107.8|107.6|71557
1614092010000|2021-02-23 14:53:30|108.15|107.95|108.1|107.85|108.15|108|107.9|107.8|47903
1614092020000|2021-02-23 14:53:40|108|108|108.15|107.95|108.15|108|108|107.85|35269
1614092030000|2021-02-23 14:53:50|108.1|108|108.2|108|108.3|108.1|107.95|107.8|63603
1614092040000|2021-02-23 14:54:00|108.25|108.05|107.9|107.65|108.4|108.15|107.9|107.6|40162
1614092050000|2021-02-23 14:54:10|107.95|107.6|107.95|107.7|107.95|107.7|107.7|107.6|30402
1614092060000|2021-02-23 14:54:20|107.9|107.75|107.9|107.75|107.9|107.8|107.9|107.75|38405
1614092070000|2021-02-23 14:54:30|107.85|107.8|107.75|107.6|107.85|107.8|107.75|107.6|17139
1614092080000|2021-02-23 14:54:40|107.8|107.65|107.7|107.6|107.85|107.65|107.7|107.6|17126
1614092090000|2021-02-23 14:54:50|107.65|107.55|107.85|107.75|107.85|107.75|107.65|107.5|21767
1614092100000|2021-02-23 14:55:00|107.9|107.65|107.5|107.35|107.9|107.7|107.5|107.35|25674
1614092110000|2021-02-23 14:55:10|107.55|107.4|107.7|107.4|107.7|107.5|107.55|107.4|30515
1614092120000|2021-02-23 14:55:20|107.65|107.45|107.7|107.5|107.7|107.5|107.6|107.45|247412
1614092130000|2021-02-23 14:55:30|107.8|107.55|107.9|107.75|107.95|107.85|107.75|107.55|283591
1614092140000|2021-02-23 14:55:40|107.85|107.7|107.6|107.45|107.85|107.7|107.6|107.45|37392
1614092150000|2021-02-23 14:55:50|107.7|107.6|107.75|107.65|107.9|107.8|107.7|107.6|47457
1614092160000|2021-02-23 14:56:00|107.8|107.7|107.6|107.4|107.9|107.7|107.6|107.35|93013
1614092170000|2021-02-23 14:56:10|107.65|107.45|108.1|107.9|108.1|107.9|107.65|107.45|91558
1614092180000|2021-02-23 14:56:20|108.15|108.1|108.15|107.9|108.25|108.1|108.15|107.9|10129
1614092190000|2021-02-23 14:56:30|108.2|107.95|108.2|108.05|108.25|108.05|108.2|107.95|195886
1614092200000|2021-02-23 14:56:40|108.25|108.3|108.7|108.5|108.8|108.55|108.25|108.3|283322
1614092210000|2021-02-23 14:56:50|108.65|108.55|108.35|108.15|108.75|108.55|108.35|108.15|29967
1614092220000|2021-02-23 14:57:00|||||||||12511
1614092230000|2021-02-23 14:57:10|108.4|108.2|108.7|108.4|108.7|108.4|108.4|108.2|25689
1614092240000|2021-02-23 14:57:20|||||||||7176
1614092250000|2021-02-23 14:57:30|108.75|108.45|108.75|108.6|108.9|108.6|108.75|108.45|6511
1614092260000|2021-02-23 14:57:40|108.7|108.55|108.5|108.3|108.7|108.55|108.5|108.25|28553
1614092270000|2021-02-23 14:57:50|108.45|108.25|108.4|108.2|108.5|108.25|108.4|108.2|20934
1614092280000|2021-02-23 14:58:00|108.45|108.25|108.6|108.4|108.6|108.4|108.45|108.25|5862
1614092300000|2021-02-23 14:58:20|108.55|108.3|108.5|108.35|108.55|108.35|108.35|108.1|24170
1614092310000|2021-02-23 14:58:30|108.55|108.4|108.6|108.4|108.7|108.65|108.55|108.4|41468
1614092320000|2021-02-23 14:58:40|108.55|108.35|108.55|108.4|108.6|108.4|108.5|108.3|23739
1614092330000|2021-02-23 14:58:50|108.6|108.45|108.75|108.55|108.75|108.55|108.55|108.45|18777
1614092340000|2021-02-23 14:59:00|108.7||108.7||108.7||108.7||14821
1614092350000|2021-02-23 14:59:10|108.8|108.6|108.8|108.6|108.85|108.6|108.8|108.55|4198
1614092360000|2021-02-23 14:59:20|108.85|108.65|108.9|108.8|108.9|108.8|108.8|108.6|2200
1614092370000|2021-02-23 14:59:30|108.85|108.75|108.75|108.5|108.9|108.75|108.75|108.5|74769
1614092380000|2021-02-23 14:59:40|108.65|108.45|108.2|108.05|108.65|108.45|108.2|108|28070
1614092390000|2021-02-23 14:59:50|108.35|108.1|108.15|108|108.45|108.15|108.15|108|57067
1614092400000|2021-02-23 15:00:00|108.1|107.85|108.05|108|108.1|108|108.05|107.85|4044
1614092410000|2021-02-23 15:00:10|108.1|108.05|108.25|108.05|108.25|108.05|108.1|108|11828
1614092420000|2021-02-23 15:00:20|108.2|108|108.15|107.95|108.25|108.05|108.15|107.95|40544
1614092430000|2021-02-23 15:00:30||108||108||108||108|2053
1614092440000|2021-02-23 15:00:40|108.25|108.05|108.15|108.05|108.25|108.1|108.15|108|6381
1614092450000|2021-02-23 15:00:50|108.1|108|108.1|107.85|108.15|108|108.1|107.8|20089
1614092460000|2021-02-23 15:01:00|108.15|108.1|108.25|108.05|108.35|108.1|108.1|107.85|20623
1614092470000|2021-02-23 15:01:10|108.2|108.1|108.35|108.2|108.35|108.2|108.2|108.1|10204
1614092480000|2021-02-23 15:01:20|108.3|108.15|108.35|108.15|108.35|108.15|108.25|108.15|5399
1614092490000|2021-02-23 15:01:30|108.3|108.2|108.1|107.95|108.3|108.2|108.1|107.85|15478
1614092500000|2021-02-23 15:01:40|108.2|108|107.9|107.8|108.2|108.05|107.9|107.7|21937
1614092510000|2021-02-23 15:01:50|107.8|107.75|107.75|107.55|107.9|107.75|107.6|107.5|55885
1614092520000|2021-02-23 15:02:00|107.7|107.5|107.35|107.1|107.7|107.5|107.35|107.1|39009
1614092530000|2021-02-23 15:02:10||107.15||107.2||107.2||107.15|14784
1614092540000|2021-02-23 15:02:20|107.4|107.25|107.45|107.2|107.6|107.45|107.4|107.2|49815
1614092550000|2021-02-23 15:02:30|107.4|107.25|107.35|107.25|107.55|107.4|107.35|107.25|12491
1614092560000|2021-02-23 15:02:40|107.3|107.2|107.05|106.85|107.3|107.2|106.95|106.85|112866
1614092570000|2021-02-23 15:02:50|107|106.8|107.35|107.05|107.35|107.2|106.95|106.8|36019
1614092580000|2021-02-23 15:03:00|107.45|107.1|107.75|107.45|107.75|107.55|107.3|107.1|60754
1614092590000|2021-02-23 15:03:10|107.7|107.4|107.65|107.45|107.85|107.8|107.45|107|421319
1614092600000|2021-02-23 15:03:20|107.6|107.4|107.55|107.35|107.6|107.45|107.45|107.35|16719
1614092610000|2021-02-23 15:03:30|107.45|107.25|107.4|107.2|107.45|107.25|107.4|107.2|9227
1614092620000|2021-02-23 15:03:40|107.45|107.25|107.65|107.4|107.65|107.45|107.45|107.25|328774
1614092630000|2021-02-23 15:03:50|107.7|107.45|107.85|107.7|107.85|107.7|107.7|107.45|18451
1614092640000|2021-02-23 15:04:00|107.7|107.65|107.35|107.15|107.7|107.7|107.3|107.15|47205
1614092650000|2021-02-23 15:04:10|107.4|107.2|107.55|107.35|107.55|107.35|107.35|107.2|13965
1614092660000|2021-02-23 15:04:20|107.6|107.65|107.75|107.45|107.85|107.65|107.6|107.45|46640
1614092670000|2021-02-23 15:04:30|107.7|107.5|107.75|107.6|107.85|107.8|107.45|107.3|93752
1614092680000|2021-02-23 15:04:40|107.85|107.8|107.75|107.6|107.9|107.8|107.75|107.6|45976
1614092690000|2021-02-23 15:04:50|||||||||5000
1614092700000|2021-02-23 15:05:00|107.7|107.55|107.75|107.55|107.75|107.55|107.6|107.45|44345
1614092710000|2021-02-23 15:05:10|107.7|107.65|107.75|107.55|107.8|107.65|107.65|107.55|33690
1614092720000|2021-02-23 15:05:20|107.85|107.8|107.95|107.7|107.95|107.8|107.8|107.6|10489
1614092730000|2021-02-23 15:05:30|107.9|107.65|107.85|107.65|107.9|107.7|107.8|107.65|35748
1614092740000|2021-02-23 15:05:40|107.9|107.7|107.8|107.65|107.9|107.75|107.8|107.65|8656
1614092750000|2021-02-23 15:05:50|107.85|107.7|107.95|107.8|107.95|107.8|107.85|107.7|10954
1614092760000|2021-02-23 15:06:00|107.9|107.85|107.6|107.5|107.9|107.9|107.6|107.5|55038
1614092770000|2021-02-23 15:06:10|107.65|107.55|107.65|107.55|107.7|107.6|107.65|107.55|55402
1614092780000|2021-02-23 15:06:20|107.7|107.6|107.8|107.7|107.8|107.7|107.7|107.6|8265
1614092790000|2021-02-23 15:06:30|107.75|107.75|107.65|107.55|107.75|107.75|107.65|107.5|46630
1614092800000|2021-02-23 15:06:40|107.7|107.6|107.85|107.75|107.85|107.75|107.65|107.6|34912
1614092810000|2021-02-23 15:06:50|107.9|107.7|107.5|107.35|107.9|107.8|107.5|107.35|34561
1614092820000|2021-02-23 15:07:00|107.35|107.25|107.45|107.35|107.5|107.35|107.35|107.2|28602
1614092830000|2021-02-23 15:07:10|107.55|107.4|107.55|107.45|107.65|107.5|107.55|107.4|17430
1614092840000|2021-02-23 15:07:20|107.6|107.5|107.75|107.65|107.75|107.65|107.55|107.45|35026
1614092850000|2021-02-23 15:07:30|107.8|107.6|107.6|107.5|107.8|107.6|107.55|107.45|46587
1614092860000|2021-02-23 15:07:40|107.65|107.55|107.45|107.35|107.75|107.65|107.45|107.25|82949
1614092870000|2021-02-23 15:07:50|107.55|107.4|107.45|107.3|107.55|107.4|107.4|107.25|13846
1614092880000|2021-02-23 15:08:00|107.5|107.4|107.45|107.3|107.5|107.45|107.4|107.3|30909
1614092890000|2021-02-23 15:08:10|107.5|107.4|107.45|107.3|107.5|107.4|107.35|107.25|47372
1614092900000|2021-02-23 15:08:20|107.5|107.25|107.5|107.4|107.55|107.45|107.45|107.25|266320
1614092910000|2021-02-23 15:08:30|107.55|107.45|107.45|107.3|107.6|107.55|107.45|107.3|49253
1614092920000|2021-02-23 15:08:40|107.5|107.4|107.45|107.3|107.6|107.45|107.45|107.3|10176
1614092930000|2021-02-23 15:08:50|107.5|107.4|107.5|107.4|107.75|107.5|107.45|107.3|66943
1614092940000|2021-02-23 15:09:00|107.6|107.45|107.5|107.3|107.6|107.5|107.5|107.3|21410
1614092950000|2021-02-23 15:09:10|107.4|107.4|107.4|107.35|107.5|107.4|107.4|107.3|5551
1614092960000|2021-02-23 15:09:20|107.5||107.4||107.5||107.4||4435
1614092970000|2021-02-23 15:09:30|107.35|107.3|107.25|107.1|107.35|107.3|107.25|107.1|33330
1614092980000|2021-02-23 15:09:40|107.35|107.15|107.35|107.15|107.35|107.15|107.25|107.1|8205
1614092990000|2021-02-23 15:09:50|107.4|107.35|107.4|107.2|107.5|107.35|107.4|107.2|7348
1614093000000|2021-02-23 15:10:00|107.35|107.25|107|106.85|107.35|107.25|107|106.8|38869
1614093010000|2021-02-23 15:10:10|107.1|106.9|107.2|107.05|107.3|107.2|107.1|106.9|18661
1614093020000|2021-02-23 15:10:20|107.3|107.1|107.15|107|107.4|107.15|107.15|107|18458
1614093030000|2021-02-23 15:10:30|107.1|107.1|107.1|107|107.15|107.1|107.1|107|11551
1614093040000|2021-02-23 15:10:40|107.15|107.05|107.25|107.05|107.35|107.2|107.15|107.05|22090
1614093050000|2021-02-23 15:10:50|107.2|107.1|107.15|107|107.2|107.1|107.15|107|29167
1614093060000|2021-02-23 15:11:00|107.1|106.95|107.15|107|107.15|107.05|107.05|106.9|11862
1614093070000|2021-02-23 15:11:10|107|107.1|107|106.95|107.15|107.1|107|106.9|21795
1614093080000|2021-02-23 15:11:20|107.05|106.9|107.25|107.1|107.25|107.1|107.05|106.9|7059
1614093090000|2021-02-23 15:11:30|107.2|107.15|107.15|107|107.25|107.15|107.05|106.9|47897
1614093100000|2021-02-23 15:11:40|107.1|106.95|107|106.9|107.1|107|106.95|106.8|40833
1614093110000|2021-02-23 15:11:50|107.05|106.95|107.05|106.95|107.05|107|107.05|106.95|9975
1614093120000|2021-02-23 15:12:00|107.1|107|107.1|106.95|107.15|107.05|107.05|106.95|26719
1614093130000|2021-02-23 15:12:10|107.15|107|107.25|107.15|107.3|107.25|107.1|107|41120
1614093140000|2021-02-23 15:12:20|107.2|107.1|107.05|106.95|107.2|107.1|107.05|106.95|8330
1614093150000|2021-02-23 15:12:30|107.1|107|107.15|107.05|107.15|107.05|107.1|106.95|4642
1614093160000|2021-02-23 15:12:40|107.2|107.1|107.1|106.95|107.25|107.15|107.1|106.95|22637
1614093170000|2021-02-23 15:12:50|107.15|107.05|107.15|107.05|107.2|107.15|107|106.85|31493
1614093180000|2021-02-23 15:13:00|107.2|107|106.95|106.7|107.2|107.05|106.8|106.65|52498
1614093190000|2021-02-23 15:13:10|107|106.95|106.8|106.65|107|106.95|106.7|106.5|56410
1614093200000|2021-02-23 15:13:20|106.65|106.55|106.7|106.6|107.05|107|106.65|106.55|80359
1614093210000|2021-02-23 15:13:30|106.75|106.65|106.75|106.55|106.75|106.7|106.65|106.5|27227
1614093220000|2021-02-23 15:13:40|106.7|106.6|106.4|106.3|106.7|106.6|106.4|106.3|23713
1614093230000|2021-02-23 15:13:50|106.5|106.35|106.5|106.35|106.55|106.5|106.5|106.35|8531
1614093240000|2021-02-23 15:14:00|106.55|106.4|106.75|106.55|106.75|106.55|106.55|106.4|28969
1614093250000|2021-02-23 15:14:10|106.7|106.5|106.45|106.35|106.75|106.5|106.45|106.35|38065
1614093260000|2021-02-23 15:14:20|106.5|106.5|106.7|106.55|106.7|106.65|106.5|106.35|33813
1614093270000|2021-02-23 15:14:30|106.65||106.7||106.7||106.65||1110
1614093280000|2021-02-23 15:14:40|106.75|106.6|106.75|106.55|106.85|106.6|106.75|106.55|13734
1614093290000|2021-02-23 15:14:50|106.7|106.6|106.6|106.5|106.7|106.6|106.45|106.4|46357
1614093300000|2021-02-23 15:15:00|106.55|106.4|106.75|106.6|106.75|106.6|106.5|106.4|17459
1614093320000|2021-02-23 15:15:20|106.85|106.65|106.8|106.65|106.85|106.65|106.8|106.65|66584
1614093330000|2021-02-23 15:15:30|||||||||128
1614093340000|2021-02-23 15:15:40|||||||||3389
1614093350000|2021-02-23 15:15:50|106.85|106.85|106.75|106.65|106.9|106.85|106.75|106.65|60988
1614093360000|2021-02-23 15:16:00|106.85|106.75|107|106.85|107|106.85|106.85|106.75|14204
1614093370000|2021-02-23 15:16:10|106.95||106.95||106.95||106.95||2684
1614093380000|2021-02-23 15:16:20|106.9|106.8|106.85|106.8|106.95|106.8|106.85|106.75|18073
1614093390000|2021-02-23 15:16:30|||||||||44873
1614093400000|2021-02-23 15:16:40|106.95|106.85|107.15|107.05|107.25|107.05|106.95|106.85|19497
1614093410000|2021-02-23 15:16:50|107.2||107.2||107.25||107.2||6041
1614093420000|2021-02-23 15:17:00|||||||||3210
1614093440000|2021-02-23 15:17:20|107.15|107|107.15|106.95|107.15|107.05|107.05|106.9|46928
1614093450000|2021-02-23 15:17:30|107.1|107|107|106.85|107.15|107|107|106.85|53449
1614093470000|2021-02-23 15:17:50|||||||||17425
1614093480000|2021-02-23 15:18:00|107.05|106.9|107.15|107.05|107.2|107.05|107.05|106.9|8925
1614093490000|2021-02-23 15:18:10|107.1|107|107|106.8|107.1|107|107|106.75|56588
1614093500000|2021-02-23 15:18:20|107.05|106.85|107.15|107|107.15|107|107.05|106.85|10580
1614093510000|2021-02-23 15:18:30|107.2|107.15|107.2|107|107.2|107.15|107.15|107|9786
1614093520000|2021-02-23 15:18:40|107.15|106.95|107|106.85|107.15|106.95|106.9|106.8|19397
1614093530000|2021-02-23 15:18:50|107.05|106.9|107.15|106.95|107.2|107|107.05|106.9|16302
1614093540000|2021-02-23 15:19:00|107.2||107.2||107.2||107.15||21
1614093550000|2021-02-23 15:19:10|107.15||107.15||107.15||107.15||2407
1614093560000|2021-02-23 15:19:20|||||||||2116
1614093570000|2021-02-23 15:19:30|107.1||107.05||107.1||107.05||1667
1614093580000|2021-02-23 15:19:40||106.9||106.95||106.95||106.9|35707
1614093590000|2021-02-23 15:19:50|107.1||107.15||107.2||107.1||110
1614093600000|2021-02-23 15:20:00|107.1|106.9|107|106.9|107.1|106.9|107|106.9|22899
1614093610000|2021-02-23 15:20:10|106.95|106.85|106.95|106.9|106.95|106.9|106.85|106.75|21504
1614093620000|2021-02-23 15:20:20||106.85||106.8||106.85||106.8|33376
1614093630000|2021-02-23 15:20:30||106.85||106.85||106.85||106.8|37
1614093640000|2021-02-23 15:20:40|107|106.9|107|106.9|107|106.9|106.95|106.85|8256
1614093650000|2021-02-23 15:20:50|107.05|106.95|107.2|107.05|107.25|107.05|107.05|106.95|13771
1614093660000|2021-02-23 15:21:00|107.25|107.1|107.2|107|107.35|107.25|107.1|107|5784
1614093670000|2021-02-23 15:21:10|107.15||107.1||107.15||107.1||4761
1614093680000|2021-02-23 15:21:20|107.05|106.95|107.1|106.9|107.1|106.95|107|106.85|9191
1614093690000|2021-02-23 15:21:30|107.05|106.95|107.1|106.95|107.1|106.95|107.05|106.95|1458
1614093710000|2021-02-23 15:21:50||107||107||107||107|89146
1614093720000|2021-02-23 15:22:00|||||||||8813
1614093730000|2021-02-23 15:22:10|107.05|106.95|107.05|106.85|107.05|106.95|107.05|106.85|25439
1614093740000|2021-02-23 15:22:20|107|106.9|107|106.85|107.05|106.9|107|106.85|2915
1614093750000|2021-02-23 15:22:30|107.05|106.95|107.1|107|107.1|107.05|107|106.95|23390
1614093760000|2021-02-23 15:22:40|107.05|106.95|107.05|106.95|107.1|107|107.05|106.9|13039
1614093770000|2021-02-23 15:22:50|||||||||24115
1614093780000|2021-02-23 15:23:00|||||||||186
1614093790000|2021-02-23 15:23:10|107.1|107|107.1|107|107.1|107|107.1|107|3062
1614093800000|2021-02-23 15:23:20|||||||||22089
1614093810000|2021-02-23 15:23:30|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|4534
1614093820000|2021-02-23 15:23:40|||||||||14463
1614093830000|2021-02-23 15:23:50|107.2|107.15|107.3|107.15|107.3|107.15|107.2|107.15|11423
1614093840000|2021-02-23 15:24:00|107.25|107.1|107|106.9|107.25|107.1|107|106.9|52601
1614093850000|2021-02-23 15:24:10|||||||||5097
1614093860000|2021-02-23 15:24:20|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|3348
1614093870000|2021-02-23 15:24:30|||||||||1100
1614093880000|2021-02-23 15:24:40|107|106.85|107|106.85|107.1|107|107|106.85|20866
1614093910000|2021-02-23 15:25:10|106.95|107|107.3|107.15|107.3|107.15|106.95|106.9|18071
1614093920000|2021-02-23 15:25:20|107.25|107.1|107.15|107.1|107.25|107.1|107.1|107|15592
1614093930000|2021-02-23 15:25:30|107.2||107.15||107.2||107.15||19277
1614093940000|2021-02-23 15:25:40|107.2||107.15||107.2||107.15||635
1614093950000|2021-02-23 15:25:50|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107|8154
1614093960000|2021-02-23 15:26:00|||||||||7636
1614093970000|2021-02-23 15:26:10|||||||||96
1614093990000|2021-02-23 15:26:30|107.15|107.1|107.3|107.1|107.3|107.1|107.15|107|30
1614094000000|2021-02-23 15:26:40|107.2|107|107.2|107.05|107.2|107.05|107.2|107|183
1614094010000|2021-02-23 15:26:50|107.15|107|107.1|107|107.15|107|107.1|107|3549
1614094020000|2021-02-23 15:27:00|107.05|106.95|107.1|107|107.1|107|107.05|106.9|2652
1614094030000|2021-02-23 15:27:10|107.05|106.9|107.05|106.9|107.05|106.95|107|106.85|6078
1614094040000|2021-02-23 15:27:20|107.1|106.95|107|106.85|107.1|106.95|107|106.8|500
1614094050000|2021-02-23 15:27:30|107.05|106.8|107.2|107|107.2|107.05|107|106.8|420
1614094060000|2021-02-23 15:27:40|107.1|106.95|107.05|106.9|107.1|106.95|107.05|106.85|3327
1614094070000|2021-02-23 15:27:50|107.1|107|107.15|107|107.15|107|107.1|107|5000
1614094080000|2021-02-23 15:28:00|107.1|106.9|107.05|106.9|107.1|106.95|107|106.9|271
1614094090000|2021-02-23 15:28:10|107.15|107|107.15|107.05|107.15|107.05|107.15|107|233
1614094110000|2021-02-23 15:28:30|107.3|107.15|107.3|107.1|107.3|107.15|107.3|107.1|868
1614094120000|2021-02-23 15:28:40|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|0
1614094130000|2021-02-23 15:28:50|107.15|107.05|107.1|107|107.2|107.05|107.1|106.9|5464
1614094140000|2021-02-23 15:29:00||106.9||106.9||106.9||106.9|0
1614094150000|2021-02-23 15:29:10|107.05|106.95|107.05|106.85|107.1|106.95|107.05|106.85|9178
1614094160000|2021-02-23 15:29:20|107.1|106.95|107.05|106.85|107.1|106.95|107.05|106.85|1078
1614094170000|2021-02-23 15:29:30|107|106.8|107.05|106.85|107.05|106.9|107|106.8|11300
1614094180000|2021-02-23 15:29:40|106.95|106.8|106.95|106.7|107|106.85|106.95|106.7|16586
1614094190000|2021-02-23 15:29:50|106.9|106.65|106.75|106.6|106.9|106.65|106.75|106.6|15744
1614094200000|2021-02-23 15:30:00|106.85|106.65|106.85|106.7|106.85|106.7|106.85|106.65|0
1614094210000|2021-02-23 15:30:10|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.8|2500
1614094220000|2021-02-23 15:30:20|||||||||2500
1614094230000|2021-02-23 15:30:30|107|106.85|107.05|106.9|107.05|106.9|107|106.85|13274
1614094240000|2021-02-23 15:30:40|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.75|7678
1614094250000|2021-02-23 15:30:50|106.9|106.85|107.1|106.95|107.1|106.95|106.9|106.85|2506
1614094260000|2021-02-23 15:31:00|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|0
1614094270000|2021-02-23 15:31:10|107.1|107|107.15|106.95|107.2|107|107.1|106.95|149
1614094280000|2021-02-23 15:31:20|107.2|107|107.2|107.05|107.2|107.05|107.2|107|0
1614094290000|2021-02-23 15:31:30|107.15|106.9|107|106.85|107.15|106.9|107|106.8|2290
1614094300000|2021-02-23 15:31:40||106.9||106.85||106.9||106.85|410
1614094330000|2021-02-23 15:32:10|106.9|106.8|106.9|106.75|106.9|106.8|106.9|106.75|6569
1614094340000|2021-02-23 15:32:20|106.85|106.65|106.75|106.65|106.85|106.65|106.75|106.65|2106
1614094350000|2021-02-23 15:32:30|106.8||106.8||106.8||106.8||1415
1614094370000|2021-02-23 15:32:50|106.9|106.7|106.9|106.7|106.9|106.7|106.9|106.7|23
1614094380000|2021-02-23 15:33:00|106.85|106.65|106.9|106.7|106.9|106.7|106.8|106.65|6136
1614094390000|2021-02-23 15:33:10|106.85|106.65|106.75|106.6|106.85|106.65|106.75|106.6|3052
1614094420000|2021-02-23 15:33:40|106.8|106.65|106.8|106.65|106.85|106.65|106.8|106.65|0
1614094440000|2021-02-23 15:34:00|106.95|106.75|106.9|106.75|106.95|106.8|106.9|106.75|6002
1614094460000|2021-02-23 15:34:20|107|106.8|107.05|106.9|107.1|106.9|107|106.8|1513
1614094470000|2021-02-23 15:34:30|107||107.05||107.05||107||0
1614094480000|2021-02-23 15:34:40|107|106.95|107.1|106.95|107.1|107|107|106.95|1489
1614094490000|2021-02-23 15:34:50|107.05|106.9|107.1|106.95|107.1|106.95|107.05|106.9|2468
1614094500000|2021-02-23 15:35:00|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|2034
1614094510000|2021-02-23 15:35:10|106.9|106.85|106.9|106.75|106.9|106.85|106.9|106.75|505
1614094520000|2021-02-23 15:35:20|106.85|106.8|106.85|106.65|106.85|106.8|106.85|106.65|1149
1614094530000|2021-02-23 15:35:30|106.9|106.75|106.95|106.75|106.95|106.75|106.9|106.75|400
1614094540000|2021-02-23 15:35:40|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|0
1614094550000|2021-02-23 15:35:50|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|3267
1614094560000|2021-02-23 15:36:00|107|106.85|106.9|106.8|107|106.85|106.9|106.75|0
1614094570000|2021-02-23 15:36:10|106.95||106.95||106.95||106.95||1517
1614094580000|2021-02-23 15:36:20|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.85|654
1614094590000|2021-02-23 15:36:30|107|106.8|107.05|106.9|107.05|106.9|107|106.8|1184
1614094600000|2021-02-23 15:36:40|107||107.05||107.05||107||871
1614094610000|2021-02-23 15:36:50|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|754
1614094620000|2021-02-23 15:37:00|106.95|106.85|107.05|106.9|107.05|106.9|106.95|106.8|0
1614094650000|2021-02-23 15:37:30||106.95||106.95||106.95||106.95|0
1614094660000|2021-02-23 15:37:40|||||||||663
1614094670000|2021-02-23 15:37:50||106.9||106.95||106.95||106.9|3914
1614094680000|2021-02-23 15:38:00|107.15|107|107.15|107|107.15|107|107.15|107|0
1614094710000|2021-02-23 15:38:30|107.1|106.95|107.1|107|107.15|107|107.1|106.95|980
1614094730000|2021-02-23 15:38:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|0
1614094740000|2021-02-23 15:39:00||107||107||107||107|0
1614094750000|2021-02-23 15:39:10|107.3|107.05|107.3|107.15|107.3|107.15|107.3|107.05|4141
1614094760000|2021-02-23 15:39:20|107.25|107.05|107.2|107.05|107.25|107.05|107.2|107.05|0
1614094780000|2021-02-23 15:39:40|107.15|106.95|107.15|107|107.2|107.05|107.15|106.95|4386
1614094810000|2021-02-23 15:40:10|107.1|107.05|107.1|106.95|107.1|107.05|107.1|106.95|3000
1614094820000|2021-02-23 15:40:20||107||107||107||107|1750
1614094830000|2021-02-23 15:40:30|107.05|106.95|107.05|106.9|107.05|106.95|107.05|106.9|4758
1614094840000|2021-02-23 15:40:40|107|106.85|106.95|106.85|107|106.85|106.95|106.85|3918
1614094850000|2021-02-23 15:40:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|2556
1614094880000|2021-02-23 15:41:20|106.95|106.75|106.85|106.7|106.95|106.75|106.85|106.7|124
1614094890000|2021-02-23 15:41:30|106.8|106.75|107.1|106.9|107.1|106.9|106.8|106.75|8444
1614094900000|2021-02-23 15:41:40|107.05||107.05||107.05||107.05||0
1614094910000|2021-02-23 15:41:50||106.95||106.95||106.95||106.95|0
1614094920000|2021-02-23 15:42:00|107.1|107|107.05|106.95|107.15|107|107.05|106.95|3004
1614094930000|2021-02-23 15:42:10|107|106.9|107.15|106.95|107.15|106.95|107|106.85|876
1614094940000|2021-02-23 15:42:20|107.1|107|107.15|107|107.15|107|107.1|107|3
1614094950000|2021-02-23 15:42:30|107.1|106.95|107.15|107|107.15|107|107.1|106.95|0
1614094970000|2021-02-23 15:42:50|107.05|106.9|106.95|106.8|107.05|106.9|106.95|106.8|3970
1614094980000|2021-02-23 15:43:00|||||||||2
1614094990000|2021-02-23 15:43:10||106.75||106.75||106.75||106.75|0
1614095000000|2021-02-23 15:43:20|106.9||106.9||106.9||106.9||1
1614153620000|2021-02-24 08:00:20|108.95|108.45|109.45|108.95|109.85|109.6|108.95|107.7|60236
1614153630000|2021-02-24 08:00:30|109.4|108.75|108.9|108.35|109.45|109|108.1|107.7|102863
1614153640000|2021-02-24 08:00:40|108.85|108.4|109.2|108.3|109.6|109.05|108.75|107.5|159423
1614153650000|2021-02-24 08:00:50|109.15|108.35|108.9|108.3|109.25|108.75|108.9|108.2|94285
1614153660000|2021-02-24 08:01:00|108.95|108.4|109.2|108.8|109.2|108.8|108.95|108.35|11135
1614153670000|2021-02-24 08:01:10|109.25|108.85|109.4|108.85|109.6|109|109.25|108.85|124327
1614153680000|2021-02-24 08:01:20|109.25|108.9|109.2|108.75|109.25|109.05|109.2|108.75|30532
1614153690000|2021-02-24 08:01:30|109.1||109.1||109.15||109.1||47989
1614153700000|2021-02-24 08:01:40|109.05|108.7|109.05|108.55|109.05|108.95|108.9|108.35|70179
1614153710000|2021-02-24 08:01:50|109.1|108.8|109|108.55|109.4|109.2|109|108.55|107788
1614153720000|2021-02-24 08:02:00|109.1|108.5|109.65|109.2|109.8|109.5|109.1|108.45|68525
1614153730000|2021-02-24 08:02:10|109.6|109.35|109.65|109.2|109.7|109.35|109|108.45|83707
1614153740000|2021-02-24 08:02:20|109.75|109.1|109.85|109.6|110.3|109.9|109.7|109.05|315902
1614153750000|2021-02-24 08:02:30|109.8|109.85|109.8|109.6|109.9|109.85|109.8|109.35|31611
1614153760000|2021-02-24 08:02:40|109.85|109.65|110|109.6|110.5|109.95|109.85|109.5|146106
1614153770000|2021-02-24 08:02:50|109.95|109.5|110.15|109.9|110.5|110.05|109.55|109.05|77919
1614153780000|2021-02-24 08:03:00|110.1|109.7|109.85|109.3|110.25|109.7|109.4|109|85085
1614153790000|2021-02-24 08:03:10|109.8|109.25|109.5|109.1|109.85|109.25|109.5|109.1|31061
1614153800000|2021-02-24 08:03:20|109.6|109.15|109.65|109.3|109.75|109.35|109.6|109.1|67158
1614153810000|2021-02-24 08:03:30|109.6|109.35|109.3|109|109.6|109.4|109.3|109|48523
1614153820000|2021-02-24 08:03:40|109.35|109.05|108.5|108.2|109.35|109.05|108.45|108.2|37687
1614153830000|2021-02-24 08:03:50|108.45|108|109|108.6|109.2|108.9|108.2|107.55|71170
1614153840000|2021-02-24 08:04:00|109.05|108.65|108.7|108.3|109.2|108.85|108.7|108.25|46161
1614153850000|2021-02-24 08:04:10|108.8|108.35|109.55|109.2|109.75|109.6|108.75|108.35|57501
1614153860000|2021-02-24 08:04:20|109.5|109.15|109.05|108.7|109.5|109.25|109|108.65|68458
1614153870000|2021-02-24 08:04:30|109.1|108.75|109.45|109.05|109.65|109.1|109.05|108.65|29440
1614153880000|2021-02-24 08:04:40|109.4|109|109|108.6|109.5|109.1|108.9|108.55|96594
1614153890000|2021-02-24 08:04:50|108.95|108.65|109.1|108.7|109.3|108.75|108.75|108.5|1848
1614153900000|2021-02-24 08:05:00|109.05||109.05||109.05||109.05||1433
1614153910000|2021-02-24 08:05:10|109||109||109||109||24877
1614153920000|2021-02-24 08:05:20|108.95|108.65|108.25|108.05|108.95|108.65|108.25|107.9|99938
1614153930000|2021-02-24 08:05:30|108.2|108|107.45|107.05|108.2|108.05|107.45|107.05|17573
1614153940000|2021-02-24 08:05:40|||||||||10452
1614153950000|2021-02-24 08:05:50|||||||||1030
1614153960000|2021-02-24 08:06:00|||||||||4620
1614153970000|2021-02-24 08:06:10|107.4|107.1|107.65|107.2|107.95|107.75|107.4|107.05|143729
1614153980000|2021-02-24 08:06:20|||||||||11543
1614153990000|2021-02-24 08:06:30|107.7|107.25|107.95|107.65|107.95|107.65|107.7|107.25|24941
1614154000000|2021-02-24 08:06:40|107.9|107.6|107.45|107.15|107.9|107.6|107.45|107.15|34234
1614154010000|2021-02-24 08:06:50|107.4|107.05|107.7|107.25|107.75|107.55|107.05|106.8|108294
1614154020000|2021-02-24 08:07:00|107.65|107.2|107.7|107.45|107.7|107.55|107.5|107.15|48305
1614154030000|2021-02-24 08:07:10|107.65|107.4|107.85|107.55|107.9|107.55|107.55|107.1|46864
1614154040000|2021-02-24 08:07:20|107.9|107.75|108.65|108.3|108.95|108.75|107.85|107.75|55563
1614154050000|2021-02-24 08:07:30|108.6|108.35|108.6|108.35|108.6|108.35|108.6|108.3|1726
1614154060000|2021-02-24 08:07:40|108.55|108.3|109.1|108.75|109.55|109.25|108.55|108.25|100547
1614154070000|2021-02-24 08:07:50|109.05|108.8|109.35|109.1|109.35|109.1|109|108.75|31243
1614154080000|2021-02-24 08:08:00|109.4|109.35|109.9|109.75|109.9|109.8|109.4|109.35|60693
1614154090000|2021-02-24 08:08:10|109.85|109.6|109.35|109.05|109.9|109.7|109.35|109|17431
1614154100000|2021-02-24 08:08:20|109.3|109|109.1|108.8|109.3|109|109.1|108.75|9650
1614154110000|2021-02-24 08:08:30|||||||||10346
1614154130000|2021-02-24 08:08:50|109|108.85|109.4|109.15|109.5|109.15|108.95|108.85|77845
1614154140000|2021-02-24 08:09:00|109.35|109.1|109.2|109|109.35|109.1|109.2|108.95|1434
1614154150000|2021-02-24 08:09:10|109.15|108.95|108.95|108.6|109.15|108.95|108.95|108.55|58449
1614154160000|2021-02-24 08:09:20||108.65||108.65||108.65||108.65|415
1614154170000|2021-02-24 08:09:30||108.7||108.7||108.7||108.7|966
1614154180000|2021-02-24 08:09:40|108.9|108.65|108.85|108.7|108.9|108.7|108.85|108.65|3770
1614154190000|2021-02-24 08:09:50|108.8|108.75|108.4|108.2|108.8|108.75|108.4|108.2|70281
1614154200000|2021-02-24 08:10:00|108.35|108.15|108.45|108.15|108.5|108.25|108.2|108.05|49545
1614154210000|2021-02-24 08:10:10|108.5|108.2|108.95|108.45|109|108.7|108.5|108.2|25444
1614154220000|2021-02-24 08:10:20|108.75|108.4|108.65|108.5|108.75|108.5|108.65|108.4|18
1614154230000|2021-02-24 08:10:30|108.6|108.45|108.7|108.4|108.75|108.45|108.35|108.15|8867
1614154240000|2021-02-24 08:10:40|108.65|108.35|108.4|108.15|108.65|108.4|108.4|108.15|9485
1614154250000|2021-02-24 08:10:50|108.35|108.1|108.15|107.85|108.35|108.1|108.15|107.75|19256
1614154260000|2021-02-24 08:11:00||107.75||107.75||107.75||107.75|38446
1614154270000|2021-02-24 08:11:10|108.1|107.8|107.8|107.6|108.1|107.8|107.65|107.6|33331
1614154280000|2021-02-24 08:11:20|107.95|107.65|108|107.65|108.05|107.85|107.95|107.6|12784
1614154290000|2021-02-24 08:11:30|107.95|107.6|107.9|107.75|107.95|107.75|107.8|107.6|2824
1614154300000|2021-02-24 08:11:40|107.85|107.65|107.75|107.6|107.85|107.65|107.75|107.6|24215
1614154310000|2021-02-24 08:11:50|107.8|107.7|107.8|107.6|107.9|107.75|107.75|107.6|8454
1614154320000|2021-02-24 08:12:00|107.75|107.55|107.75|107.55|107.8|107.6|107.5|107.35|84530
1614154330000|2021-02-24 08:12:10|107.85|107.6|107.85|107.7|107.85|107.7|107.75|107.55|10947
1614154340000|2021-02-24 08:12:20|107.8|107.65|107.75|107.65|107.8|107.65|107.75|107.65|21062
1614154350000|2021-02-24 08:12:30|107.7|107.55|107.55|107.45|107.8|107.7|107.45|107.4|39521
1614154360000|2021-02-24 08:12:40|107.4|107.35|107.1|106.9|107.55|107.45|106.95|106.9|154533
1614154370000|2021-02-24 08:12:50|107.15|106.95|107.1|106.9|107.25|107.05|106.95|106.8|91070
1614154380000|2021-02-24 08:13:00|106.85|106.85|107|106.8|107.05|106.85|106.85|106.8|27665
1614154390000|2021-02-24 08:13:10|||||||||12824
1614154400000|2021-02-24 08:13:20|106.95||106.9||106.95||106.9||553
1614154410000|2021-02-24 08:13:30|106.95|106.85|107.05|106.85|107.1|106.95|106.95|106.85|31208
1614154420000|2021-02-24 08:13:40|107.1|106.9|107.2|106.95|107.25|107.1|107.1|106.9|26867
1614154430000|2021-02-24 08:13:50||106.9||107.05||107.05||106.9|10049
1614154440000|2021-02-24 08:14:00|107.15|107|106.85|106.7|107.15|107|106.65|106.55|96145
1614154450000|2021-02-24 08:14:10|106.8|106.75|107.1|106.9|107.1|106.9|106.8|106.7|8166
1614154460000|2021-02-24 08:14:20|107.15|106.95|107.2|107.05|107.2|107.05|107.1|106.95|2332
1614154470000|2021-02-24 08:14:30|107.25|107.1|107.1|106.85|107.25|107.1|107.1|106.7|15948
1614154480000|2021-02-24 08:14:40|107.2|106.9|106.75|106.6|107.2|107.1|106.65|106.55|79423
1614154490000|2021-02-24 08:14:50|106.8|106.65|107|106.8|107|106.85|106.8|106.65|52521
1614154500000|2021-02-24 08:15:00|106.95|106.65|106.8|106.6|106.95|106.65|106.8|106.55|4157
1614154510000|2021-02-24 08:15:10|106.75|106.55|106.8|106.6|106.9|106.7|106.7|106.55|9728
1614154520000|2021-02-24 08:15:20|106.75|106.55|106.65|106.5|106.75|106.6|106.6|106.5|38610
1614154530000|2021-02-24 08:15:30|106.6||106.6||106.65||106.6||346
1614154540000|2021-02-24 08:15:40|106.55|106.4|106.5|106.4|106.6|106.5|106.5|106.4|17891
1614154550000|2021-02-24 08:15:50|106.45|106.3|106.4|106.2|106.45|106.4|106.4|106.15|33836
1614154560000|2021-02-24 08:16:00|106.35|106.25|106.4|106.25|106.45|106.3|106.3|106.2|22382
1614154570000|2021-02-24 08:16:10|106.45|106.3|106.4|106.3|106.55|106.4|106.4|106.25|12229
1614154580000|2021-02-24 08:16:20|106.35|106.25|106.4|106.2|106.4|106.3|106.35|106.2|7416
1614154590000|2021-02-24 08:16:30|106.5|106.25|106.7|106.55|106.8|106.65|106.5|106.25|55783
1614154600000|2021-02-24 08:16:40|106.75|106.6|106.55|106.35|106.75|106.7|106.55|106.35|9683
1614154610000|2021-02-24 08:16:50|106.6|106.4|106.6|106.45|106.6|106.55|106.55|106.35|38351
1614154620000|2021-02-24 08:17:00|106.55|106.5|107|106.8|107|106.85|106.55|106.5|40765
1614154630000|2021-02-24 08:17:10|106.9|106.85|107.1|106.85|107.1|106.85|106.85|106.65|54530
1614154640000|2021-02-24 08:17:20|107.2|106.9|107.2|107.05|107.35|107.1|107.1|106.9|15510
1614154650000|2021-02-24 08:17:30|107.3|107.1|107.25|107.15|107.3|107.2|107.15|107.05|14105
1614154660000|2021-02-24 08:17:40|107.2|107.1|107.35|107.15|107.35|107.25|107.1|106.85|40895
1614154670000|2021-02-24 08:17:50|107.45|107.1|107.3|107.1|107.45|107.25|107.2|107.1|27086
1614154680000|2021-02-24 08:18:00|107.4|107.15|107.1|106.95|107.4|107.15|107.05|106.85|24393
1614154690000|2021-02-24 08:18:10|107.05|106.9|107.15|107|107.15|107|107.05|106.9|14606
1614154700000|2021-02-24 08:18:20||107.05||107.05||107.05||107.05|1377
1614154710000|2021-02-24 08:18:30|107.25|107.1|107.6|107.4|107.65|107.4|107.25|107.1|11212
1614154720000|2021-02-24 08:18:40|||||||||5576
1614154730000|2021-02-24 08:18:50|107.55|107.35|107.3|107.1|107.55|107.35|107.25|107.1|6545
1614154740000|2021-02-24 08:19:00|107.25|107.15|107.25|107.1|107.4|107.2|107.25|107.05|30791
1614154750000|2021-02-24 08:19:10|107.2|107.05|107.2|107.05|107.2|107.05|107.15|107|19421
1614154760000|2021-02-24 08:19:20|107.15|107|107.2|107.05|107.25|107.05|107.15|107|7238
1614154770000|2021-02-24 08:19:30|107.25|107.15|107.25|107.1|107.3|107.15|107.25|107.05|1664
1614154780000|2021-02-24 08:19:40|107.3|107.15|107.3|107.15|107.35|107.25|107.3|107.15|9224
1614154790000|2021-02-24 08:19:50|107.25|107.1|107.25|107.05|107.25|107.1|107.15|107|7700
1614154800000|2021-02-24 08:20:00||107.15||107.05||107.15||107.05|4661
1614154810000|2021-02-24 08:20:10|107.2|107|107.15|107|107.2|107.1|107.15|107|1000
1614154820000|2021-02-24 08:20:20|107.2|107.05|107.25|107.1|107.3|107.15|107.15|107.05|25972
1614154830000|2021-02-24 08:20:30|107.2|107.05|107.05|106.9|107.2|107.05|107.05|106.9|11712
1614154840000|2021-02-24 08:20:40|107|106.85|106.95|106.8|107|106.9|106.95|106.8|12450
1614154850000|2021-02-24 08:20:50|107|106.85|107.05|106.85|107.1|106.85|107|106.85|22344
1614154860000|2021-02-24 08:21:00|107.1|106.9|107.25|107.1|107.25|107.1|107.1|106.9|6126
1614154870000|2021-02-24 08:21:10|107.2|107.05|107.15|107.05|107.2|107.1|107.1|106.95|6792
1614154880000|2021-02-24 08:21:20|107.1|107|107.1|107|107.1|107|107.1|106.95|4922
1614154890000|2021-02-24 08:21:30|107.15|107.05|107.05|106.85|107.15|107.05|107.05|106.85|18338
1614154900000|2021-02-24 08:21:40||106.8||106.8||106.85||106.8|6490
1614154910000|2021-02-24 08:21:50|107||106.95||107||106.95||4430
1614154920000|2021-02-24 08:22:00|106.9|106.75|106.95|106.75|106.95|106.75|106.7|106.6|50311
1614154930000|2021-02-24 08:22:10||106.7||106.7||106.8||106.7|4423
1614154940000|2021-02-24 08:22:20|106.9|106.6|106.85|106.7|106.9|106.7|106.8|106.6|29586
1614154950000|2021-02-24 08:22:30|106.8|106.65|106.8|106.7|106.85|106.7|106.75|106.6|11215
1614154960000|2021-02-24 08:22:40|106.85|106.75|106.9|106.8|106.9|106.8|106.85|106.75|34138
1614154970000|2021-02-24 08:22:50|106.85|106.75|106.65|106.5|106.85|106.75|106.65|106.5|31442
1614154980000|2021-02-24 08:23:00|||||||||1175
1614154990000|2021-02-24 08:23:10|106.7|106.55|106.85|106.6|106.9|106.85|106.7|106.5|118122
1614155000000|2021-02-24 08:23:20|||||||||9488
1614155010000|2021-02-24 08:23:30|106.8|106.55|106.75|106.45|106.8|106.65|106.7|106.45|96490
1614155020000|2021-02-24 08:23:40|106.8|106.5|106.65|106.45|106.9|106.7|106.65|106.45|54871
1614155030000|2021-02-24 08:23:50|106.7|106.5|106.65|106.5|106.7|106.55|106.65|106.5|3421
1614155040000|2021-02-24 08:24:00|||||||||4137
1614155050000|2021-02-24 08:24:10|||||||||677
1614155060000|2021-02-24 08:24:20|106.6|106.45|106.55|106.35|106.6|106.45|106.4|106.2|59176
1614155070000|2021-02-24 08:24:30|106.5||106.45||106.5||106.45||1951
1614155080000|2021-02-24 08:24:40|106.5|106.4|106.5|106.4|106.55|106.45|106.45|106.4|20515
1614155090000|2021-02-24 08:24:50|106.55|106.45|106.75|106.6|106.75|106.6|106.55|106.45|21384
1614155100000|2021-02-24 08:25:00|106.7|106.55|106.5|106.35|106.7|106.55|106.45|106.25|24283
1614155110000|2021-02-24 08:25:10|106.45||106.45||106.45||106.45||20842
1614155120000|2021-02-24 08:25:20|106.5|106.4|106.65|106.5|106.75|106.5|106.5|106.4|32616
1614155130000|2021-02-24 08:25:30||106.6||106.6||106.6||106.6|3514
1614155140000|2021-02-24 08:25:40|106.75|106.7|106.8|106.65|106.85|106.7|106.7|106.6|34673
1614155150000|2021-02-24 08:25:50|106.75|106.6|106.65|106.45|106.75|106.6|106.65|106.45|20659
1614155160000|2021-02-24 08:26:00|106.6|106.4|106.55|106.35|106.6|106.6|106.55|106.3|5208
1614155170000|2021-02-24 08:26:10|||||||||9590
1614155180000|2021-02-24 08:26:20|106.6||106.65||106.7||106.6||21062
1614155190000|2021-02-24 08:26:30|106.6|106.4|106.6|106.45|106.6|106.45|106.6|106.4|9800
1614155200000|2021-02-24 08:26:40|||||||||1035
1614155210000|2021-02-24 08:26:50|106.65|106.5|106.75|106.6|106.8|106.6|106.65|106.5|11709
1614155220000|2021-02-24 08:27:00|106.8|106.65|106.8|106.65|106.85|106.65|106.8|106.65|1229
1614155230000|2021-02-24 08:27:10|106.75|106.7|106.65|106.45|106.75|106.7|106.65|106.45|35468
1614155240000|2021-02-24 08:27:20|106.7|106.5|106.8|106.65|106.8|106.65|106.7|106.5|8496
1614155250000|2021-02-24 08:27:30|106.85|106.8|106.75|106.55|106.85|106.8|106.75|106.55|31828
1614155260000|2021-02-24 08:27:40|106.7|106.5|106.85|106.75|106.9|106.75|106.7|106.45|11723
1614155270000|2021-02-24 08:27:50|106.9|106.85|107.05|106.9|107.05|106.95|106.85|106.75|16611
1614155280000|2021-02-24 08:28:00|106.95|106.85|106.9|106.75|106.95|106.9|106.9|106.65|550
1614155290000|2021-02-24 08:28:10|106.95|106.8|107|106.9|107|106.9|106.95|106.8|6785
1614155300000|2021-02-24 08:28:20|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.75|4643
1614155310000|2021-02-24 08:28:30|107|106.85|107|106.95|107|106.95|107|106.85|906
1614155320000|2021-02-24 08:28:40||106.9||106.9||106.9||106.9|6448
1614155330000|2021-02-24 08:28:50|106.95|106.95|107|106.9|107|106.95|106.95|106.9|1794
1614155340000|2021-02-24 08:29:00|107.05|106.95|107.1|106.95|107.15|106.95|106.9|106.85|107423
1614155350000|2021-02-24 08:29:10|107.05|106.9|106.9|106.75|107.05|106.95|106.9|106.75|15178
1614155360000|2021-02-24 08:29:20|106.95|106.8|107.05|106.9|107.05|106.9|106.95|106.8|998
1614155370000|2021-02-24 08:29:30|||||||||4511
1614155380000|2021-02-24 08:29:40|107.1|106.95|107.05|106.9|107.1|106.95|107.05|106.9|4892
1614155390000|2021-02-24 08:29:50|107.1|106.95|107.15|106.95|107.25|107.05|107.1|106.95|15568
1614155400000|2021-02-24 08:30:00|107.2|107.05|107.35|107.25|107.4|107.3|107.2|107.05|3116
1614155410000|2021-02-24 08:30:10|107.4|107.3|107.4|107.2|107.4|107.3|107.25|107.1|8817
1614155420000|2021-02-24 08:30:20|107.35||107.35||107.4||107.35||11110
1614155430000|2021-02-24 08:30:30|107.3|107.3|107.5|107.4|107.55|107.4|107.25|107.1|84340
1614155440000|2021-02-24 08:30:40|107.45|107.35|107.35|107.25|107.45|107.35|107.35|107.2|36619
1614155450000|2021-02-24 08:30:50|||||||||13301
1614155460000|2021-02-24 08:31:00|107.3|107.2|107.25|107.1|107.3|107.2|107.25|107.1|576
1614155470000|2021-02-24 08:31:10|107.3|107.15|107.35|107.3|107.45|107.3|107.3|107.15|175276
1614155480000|2021-02-24 08:31:20|107.45|107.25|107.4|107.25|107.45|107.25|107.35|107.2|4868
1614155490000|2021-02-24 08:31:30|||||||||14317
1614155500000|2021-02-24 08:31:40|||||||||907
1614155510000|2021-02-24 08:31:50|107.45|107.3|107.4|107.3|107.5|107.35|107.4|107.3|2917
1614155520000|2021-02-24 08:32:00|107.35|107.25|107.25|107.1|107.35|107.25|107.2|107.1|123576
1614155530000|2021-02-24 08:32:10|107.2|107.05|107.1|107|107.2|107.05|107|106.9|16428
1614155540000|2021-02-24 08:32:20|107.15|107.05|107.15|107.05|107.2|107.15|107.15|107.05|13202
1614155550000|2021-02-24 08:32:30|107.2|107.1|107.25|107.15|107.3|107.15|107.2|107.1|26517
1614155560000|2021-02-24 08:32:40|107.2|107.1|107.2|107.05|107.2|107.1|107.2|107.05|15444
1614155570000|2021-02-24 08:32:50|||||||||46896
1614155590000|2021-02-24 08:33:10|||||||||1851
1614155600000|2021-02-24 08:33:20|107.15|107|106.9|106.8|107.15|107|106.9|106.8|31570
1614155610000|2021-02-24 08:33:30|106.95|106.85|106.9|106.85|106.95|106.9|106.9|106.8|7156
1614155620000|2021-02-24 08:33:40|106.85|106.8|106.9|106.8|106.9|106.8|106.8|106.75|9105
1614155640000|2021-02-24 08:34:00|106.95|106.85|107|106.9|107|106.9|106.95|106.85|34023
1614155650000|2021-02-24 08:34:10|106.95|106.85|107|106.85|107|106.9|106.95|106.85|2623
1614155660000|2021-02-24 08:34:20|107.05|106.9|107.05|106.9|107.1|107.05|107|106.9|34561
1614155670000|2021-02-24 08:34:30|107|107|107|106.95|107.05|107|107|106.9|2662
1614155680000|2021-02-24 08:34:40|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|12634
1614155690000|2021-02-24 08:34:50|107|106.9|107.05|106.9|107.05|106.9|107|106.9|3450
1614155700000|2021-02-24 08:35:00|107|106.95|106.95|106.85|107|106.95|106.95|106.85|8694
1614155710000|2021-02-24 08:35:10|107|106.9|107|106.85|107|106.9|107|106.85|20129
1614155720000|2021-02-24 08:35:20|107.05|106.9|107.1|107|107.1|107|107.05|106.9|220267
1614155730000|2021-02-24 08:35:30|107.05|106.95|107.1|106.95|107.1|107|107.05|106.95|237
1614155740000|2021-02-24 08:35:40|107.05|107|106.95|106.85|107.05|107|106.95|106.85|13025
1614155750000|2021-02-24 08:35:50|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|7669
1614155760000|2021-02-24 08:36:00|106.9|106.75|106.9|106.8|106.9|106.8|106.8|106.75|8676
1614155770000|2021-02-24 08:36:10||106.75||106.75||106.75||106.75|6
1614155790000|2021-02-24 08:36:30|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.8|53812
1614155800000|2021-02-24 08:36:40|107|106.85|107.05|106.95|107.05|106.95|107|106.85|5360
1614155810000|2021-02-24 08:36:50|107||107||107||107||1323
1614155820000|2021-02-24 08:37:00|107.05|107|107.1|107|107.15|107.05|107.05|106.95|13898
1614155830000|2021-02-24 08:37:10|107.15|107.1|107.2|107.1|107.2|107.15|107.15|107.05|22145
1614155840000|2021-02-24 08:37:20|107.15|107.15|107.15|107.05|107.2|107.15|107.15|107.05|4431
1614155860000|2021-02-24 08:37:40|||||||||1586
1614155890000|2021-02-24 08:38:10|107.1|107|107.1|107|107.15|107|107.05|106.95|14717
1614155900000|2021-02-24 08:38:20|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|3376
1614155910000|2021-02-24 08:38:30|107|107.05|107.05|106.95|107.15|107.05|107|106.95|136996
1614155920000|2021-02-24 08:38:40|107.1|107|107.1|107|107.1|107|107.1|107|4037
1614155930000|2021-02-24 08:38:50|107.15|107.05|107.15|107.1|107.2|107.1|107.15|107.05|10
1614155940000|2021-02-24 08:39:00|107.2|107.15|107.25|107.1|107.3|107.15|107.2|107.1|2230
1614155950000|2021-02-24 08:39:10||107.05||107.05||107.05||107.05|4662
1614155960000|2021-02-24 08:39:20|107.2|107|107.05|106.95|107.2|107|107.05|106.95|20163
1614155970000|2021-02-24 08:39:30|107|106.9|106.95|106.85|107|106.9|106.95|106.85|5552
1614155980000|2021-02-24 08:39:40|||||||||1849
1614156010000|2021-02-24 08:40:10|106.9|106.8|106.8|106.65|106.9|106.8|106.8|106.65|16033
1614156020000|2021-02-24 08:40:20|106.75||106.8||106.8||106.75||2748
1614156040000|2021-02-24 08:40:40|106.85|106.7|106.95|106.85|106.95|106.9|106.85|106.7|7178
1614156050000|2021-02-24 08:40:50||106.8||106.8||106.8||106.8|1500
1614156060000|2021-02-24 08:41:00|||||||||12555
1614156070000|2021-02-24 08:41:10|||||||||2338
1614156080000|2021-02-24 08:41:20|107|106.85|107.1|107|107.1|107.05|106.95|106.85|269025
1614156090000|2021-02-24 08:41:30|107.05|107.05|107.1|107|107.15|107.05|107.05|106.9|7222
1614156100000|2021-02-24 08:41:40|107.15|107.05|107.1|107|107.15|107.05|107.1|107|14763
1614156110000|2021-02-24 08:41:50|107.15|106.95|107.15|107.05|107.15|107.1|107.15|106.95|8427
1614156120000|2021-02-24 08:42:00|107.1|107|107.1|107|107.15|107.1|107.1|107|671
1614156140000|2021-02-24 08:42:20|107.15|107.05|107.3|107.15|107.3|107.15|107.15|107.05|20739
1614156160000|2021-02-24 08:42:40|107.25|107.1|107.2|107.1|107.25|107.1|107.15|107|16287
1614156170000|2021-02-24 08:42:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107|10252
1614156180000|2021-02-24 08:43:00|107.2||107.1||107.2||107.1||130
1614156190000|2021-02-24 08:43:10|107.05|107|107|106.95|107.1|107|106.95|106.85|43532
1614156200000|2021-02-24 08:43:20||106.9||106.85||106.9||106.85|31457
1614156210000|2021-02-24 08:43:30|107.05|106.9|107.15|107|107.15|107|107.05|106.9|14721
1614156220000|2021-02-24 08:43:40||106.95||106.95||106.95||106.95|10014
1614156240000|2021-02-24 08:44:00|107.1|107|107.1|107|107.1|107|107.1|107|1829
1614156250000|2021-02-24 08:44:10|107|106.95|106.75|106.6|107|106.95|106.7|106.6|79772
1614156260000|2021-02-24 08:44:20||106.65||106.6||106.65||106.6|1000
1614156270000|2021-02-24 08:44:30||106.65||106.65||106.65||106.65|609
1614156280000|2021-02-24 08:44:40|106.8|106.7|106.8|106.65|106.85|106.75|106.8|106.65|39212
1614156290000|2021-02-24 08:44:50|||||||||4827
1614156310000|2021-02-24 08:45:10||106.6||106.65||106.65||106.6|108503
1614156320000|2021-02-24 08:45:20|106.85|106.85|106.75|106.65|106.9|106.85|106.75|106.65|83326
1614156330000|2021-02-24 08:45:30|106.65|106.6|106.45|106.35|106.65|106.6|106.4|106.35|73680
1614156340000|2021-02-24 08:45:40|106.5|106.4|106.5|106.4|106.55|106.4|106.5|106.4|20477
1614156350000|2021-02-24 08:45:50|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|2129
1614156360000|2021-02-24 08:46:00|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|0
1614156370000|2021-02-24 08:46:10|106.7|106.6|106.7|106.55|106.8|106.6|106.6|106.5|24723
1614156380000|2021-02-24 08:46:20|||||||||5153
1614156390000|2021-02-24 08:46:30|106.65|106.5|106.6|106.45|106.65|106.5|106.6|106.45|22906
1614156400000|2021-02-24 08:46:40|106.65|106.5|106.7|106.5|106.7|106.55|106.65|106.5|1346
1614156410000|2021-02-24 08:46:50|106.65|106.45|106.6|106.5|106.65|106.5|106.6|106.45|2720
1614156420000|2021-02-24 08:47:00|106.65|106.55|106.75|106.65|106.85|106.65|106.65|106.5|95926
1614156430000|2021-02-24 08:47:10|106.7|106.7|106.65|106.55|106.75|106.7|106.65|106.5|18064
1614156440000|2021-02-24 08:47:20|106.7|106.5|106.7|106.6|106.75|106.6|106.65|106.5|3630
1614156460000|2021-02-24 08:47:40|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|2445
1614156470000|2021-02-24 08:47:50|106.55|106.6|106.65|106.5|106.65|106.6|106.55|106.5|38361
1614156480000|2021-02-24 08:48:00||106.55||106.5||106.55||106.5|1032
1614156490000|2021-02-24 08:48:10|106.7|106.55|106.65|106.55|106.75|106.6|106.65|106.5|4443
1614156500000|2021-02-24 08:48:20|106.7||106.75||106.75||106.7||1072
1614156510000|2021-02-24 08:48:30|106.7||106.7||106.7||106.7||4000
1614156520000|2021-02-24 08:48:40|106.75|106.6|106.8|106.65|106.85|106.65|106.75|106.6|10690
1614156530000|2021-02-24 08:48:50|106.75|106.75|106.75|106.65|106.8|106.75|106.7|106.6|3469
1614156540000|2021-02-24 08:49:00|106.7|106.6|106.55|106.4|106.7|106.6|106.5|106.35|155076
1614156560000|2021-02-24 08:49:20||106.45||106.4||106.45||106.4|274
1614156570000|2021-02-24 08:49:30|||||||||1816
1614156580000|2021-02-24 08:49:40|||||||||50000
1614156590000|2021-02-24 08:49:50|||||||||469
1614156600000|2021-02-24 08:50:00|106.6|106.45|106.55|106.4|106.65|106.55|106.55|106.4|17065
1614156610000|2021-02-24 08:50:10|106.6|106.45|106.65|106.55|106.65|106.6|106.6|106.45|21069
1614156620000|2021-02-24 08:50:20|106.7|106.6|106.65|106.55|106.75|106.6|106.65|106.55|5
1614156630000|2021-02-24 08:50:30|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|4771
1614156640000|2021-02-24 08:50:40|106.7|106.6|106.65|106.5|106.7|106.6|106.6|106.5|8461
1614156660000|2021-02-24 08:51:00|||||||||5000
1614156670000|2021-02-24 08:51:10||106.55||106.55||106.55||106.55|1700
1614156680000|2021-02-24 08:51:20|||||||||365
1614156710000|2021-02-24 08:51:50|106.7|106.6|106.7|106.6|106.75|106.6|106.7|106.6|13088
1614156720000|2021-02-24 08:52:00|106.75|106.65|106.85|106.75|106.85|106.75|106.75|106.65|1501
1614156730000|2021-02-24 08:52:10|106.9|106.8|107|106.85|107.05|106.85|106.9|106.8|7241
1614156740000|2021-02-24 08:52:20|106.95|106.9|106.9|106.8|106.95|106.9|106.9|106.8|14467
1614156750000|2021-02-24 08:52:30|106.95|106.85|107|106.85|107|106.85|106.95|106.85|156
1614156760000|2021-02-24 08:52:40|107.05|106.9|107.1|106.95|107.15|106.95|107.05|106.9|4437
1614156770000|2021-02-24 08:52:50||107||107||107||107|7619
1614156780000|2021-02-24 08:53:00||106.95||106.95||106.95||106.95|4278
1614156790000|2021-02-24 08:53:10||107||107||107||107|22072
1614156800000|2021-02-24 08:53:20|107.15|107.05|107.1|107|107.2|107.05|107.1|107|13492
1614156810000|2021-02-24 08:53:30|107.05|106.95|106.95|106.8|107.05|106.95|106.95|106.75|3864
1614156820000|2021-02-24 08:53:40|106.9|106.75|106.95|106.75|106.95|106.75|106.85|106.7|32401
1614156830000|2021-02-24 08:53:50|||||||||5356
1614156840000|2021-02-24 08:54:00|106.9|106.8|106.95|106.85|107.05|106.95|106.9|106.8|13345
1614156850000|2021-02-24 08:54:10|107||106.95||107||106.95||4132
1614156860000|2021-02-24 08:54:20|107|106.8|106.85|106.75|107|106.8|106.85|106.75|10483
1614156870000|2021-02-24 08:54:30|106.9||106.9||106.9||106.85||2435
1614156880000|2021-02-24 08:54:40|106.85||106.85||106.85||106.85||54
1614156890000|2021-02-24 08:54:50|106.8|106.7|106.75|106.6|106.8|106.7|106.75|106.6|1036
1614156900000|2021-02-24 08:55:00|||||||||1840
1614156910000|2021-02-24 08:55:10|106.7||106.7||106.7||106.65||2593
1614156920000|2021-02-24 08:55:20|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|694
1614156930000|2021-02-24 08:55:30|106.8|106.7|106.8|106.65|106.8|106.7|106.8|106.65|11339
1614156940000|2021-02-24 08:55:40|||||||||38210
1614156950000|2021-02-24 08:55:50|106.85|106.7|106.75|106.6|106.85|106.75|106.75|106.6|193934
1614156960000|2021-02-24 08:56:00|106.7|106.55|106.7|106.6|106.7|106.65|106.6|106.5|11522
1614156970000|2021-02-24 08:56:10|106.65|106.55|106.7|106.55|106.7|106.55|106.65|106.55|29482
1614156980000|2021-02-24 08:56:20|106.65|106.5|106.8|106.75|106.8|106.75|106.65|106.5|37960
1614156990000|2021-02-24 08:56:30|106.85|106.8|106.9|106.8|106.95|106.8|106.85|106.75|13846
1614157000000|2021-02-24 08:56:40|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.75|2996
1614157010000|2021-02-24 08:56:50|||||||||5788
1614157020000|2021-02-24 08:57:00|106.95|106.85|106.95|106.8|107.05|106.9|106.95|106.8|14273
1614157030000|2021-02-24 08:57:10|||||||||2837
1614157040000|2021-02-24 08:57:20|||||||||2315
1614157050000|2021-02-24 08:57:30|107|106.85|107.05|106.9|107.05|106.9|107|106.85|1019
1614157060000|2021-02-24 08:57:40|107.1|106.95|107.15|107|107.15|107|107.05|106.95|16332
1614157070000|2021-02-24 08:57:50|||||||||29839
1614157080000|2021-02-24 08:58:00|||||||||1793
1614157090000|2021-02-24 08:58:10|107.1|106.95|106.95|106.85|107.1|107|106.9|106.85|15603
1614157100000|2021-02-24 08:58:20|107|106.9|107|106.9|107|106.9|107|106.9|18459
1614157110000|2021-02-24 08:58:30|106.95|106.85|107.2|107.1|107.2|107.1|106.95|106.8|9575
1614157120000|2021-02-24 08:58:40|107.25||107.2||107.25||107.2||20
1614157130000|2021-02-24 08:58:50|107.25|107.15|107.3|107.1|107.35|107.25|107.25|107.1|14744
1614157140000|2021-02-24 08:59:00|||||||||16832
1614157150000|2021-02-24 08:59:10|||||||||15361
1614157160000|2021-02-24 08:59:20|107.25|107.05|107.1|106.9|107.25|107.05|107|106.9|141638
1614157170000|2021-02-24 08:59:30|||||||||692
1614157180000|2021-02-24 08:59:40|||||||||1942
1614157190000|2021-02-24 08:59:50|107.15|106.95|107.2|107|107.2|107|107.15|106.95|14483
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.2|107|107.25|107.1|107.1|106.95|23345
1614157210000|2021-02-24 09:00:10||107.05||107||107.05||107|1920
1614157220000|2021-02-24 09:00:20|||||||||917
1614157230000|2021-02-24 09:00:30|107.15|106.95|107.05|106.95|107.15|107|107.05|106.95|220
1614157240000|2021-02-24 09:00:40|||||||||534
1614157250000|2021-02-24 09:00:50|||||||||646
1614157260000|2021-02-24 09:01:00||107||107||107||106.95|14
1614157270000|2021-02-24 09:01:10||106.95||106.95||106.95||106.95|5766
1614157280000|2021-02-24 09:01:20|107.1|107|107.3|107.15|107.3|107.15|107.1|107|10260
1614157290000|2021-02-24 09:01:30|107.35|107.2|107.3|107.2|107.35|107.2|107.3|107.2|3971
1614157310000|2021-02-24 09:01:50|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|1389
1614157320000|2021-02-24 09:02:00|107.4|107.3|107.4|107.3|107.45|107.3|107.35|107.3|3347
1614157330000|2021-02-24 09:02:10||107.25||107.25||107.25||107.25|1929
1614157340000|2021-02-24 09:02:20||107.3||107.3||107.3||107.3|3797
1614157350000|2021-02-24 09:02:30|||||||||919
1614157360000|2021-02-24 09:02:40|107.45|107.35|107.55|107.35|107.6|107.35|107.45|107.35|9296
1614157370000|2021-02-24 09:02:50|107.6|107.4|107.65|107.55|107.7|107.55|107.6|107.4|6147
1614157380000|2021-02-24 09:03:00|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|3725
1614157390000|2021-02-24 09:03:10|107.6|107.6|107.65|107.55|107.65|107.6|107.55|107.45|21580
1614157410000|2021-02-24 09:03:30|107.6|107.5|107.45|107.35|107.7|107.55|107.45|107.3|19647
1614157420000|2021-02-24 09:03:40|||||||||8000
1614157430000|2021-02-24 09:03:50|||||||||2000
1614157440000|2021-02-24 09:04:00|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.25|1565
1614157470000|2021-02-24 09:04:30|107.35|107.25|107.4|107.25|107.4|107.3|107.25|107.15|15832
1614157480000|2021-02-24 09:04:40|107.35||107.35||107.35||107.35||1368
1614157490000|2021-02-24 09:04:50|107.4|107.3|107.4|107.25|107.4|107.3|107.35|107.2|22908
1614157500000|2021-02-24 09:05:00|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.3|3500
1614157510000|2021-02-24 09:05:10|107.35||107.4||107.4||107.35||5845
1614157520000|2021-02-24 09:05:20|107.35|107.25|107.35|107.25|107.35|107.3|107.35|107.25|7125
1614157530000|2021-02-24 09:05:30|107.3|107.2|107.3|107.15|107.35|107.25|107.3|107.15|4705
1614157540000|2021-02-24 09:05:40||107.2||107.2||107.25||107.2|2137
1614157550000|2021-02-24 09:05:50|107.35|107.15|107.4|107.3|107.4|107.35|107.35|107.15|0
1614157560000|2021-02-24 09:06:00|107.35|107.25|107.4|107.25|107.4|107.25|107.35|107.25|9232
1614157570000|2021-02-24 09:06:10|107.35|107.2|107.25|107.1|107.4|107.2|107|106.95|162140
1614157580000|2021-02-24 09:06:20|107.2||107.25||107.25||107.15||27168
1614157590000|2021-02-24 09:06:30|107.2||107.15||107.25||107.15||2500
1614157600000|2021-02-24 09:06:40|107.2||107.15||107.2||107.15||40
1614157610000|2021-02-24 09:06:50|||||||||1000
1614157620000|2021-02-24 09:07:00|107.2|107.15|107.25|107.15|107.35|107.2|107.15|107.15|10119
1614157630000|2021-02-24 09:07:10|107.2|107.1|107.25|107.1|107.25|107.15|107.1|107|28867
1614157640000|2021-02-24 09:07:20||107.15||107.15||107.15||107.15|10431
1614157650000|2021-02-24 09:07:30|||||||||5000
1614157660000|2021-02-24 09:07:40|107.3|107.2|107.3|107.2|107.3|107.25|107.25|107.15|16024
1614157670000|2021-02-24 09:07:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|5268
1614157680000|2021-02-24 09:08:00|107.2|107.1|107.15|107.05|107.2|107.15|107.1|107|21098
1614157690000|2021-02-24 09:08:10|107.1|107|107.1|107|107.15|107|107.1|107|683
1614157700000|2021-02-24 09:08:20|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.8|9931
1614157710000|2021-02-24 09:08:30|107|106.8|106.95|106.8|107|106.8|106.95|106.75|1559
1614157720000|2021-02-24 09:08:40|106.9|106.85|107.05|106.95|107.1|107|106.9|106.85|15599
1614157730000|2021-02-24 09:08:50|107|107|106.95|106.8|107|107|106.95|106.8|50
1614157740000|2021-02-24 09:09:00|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.85|8554
1614157750000|2021-02-24 09:09:10||106.8||106.85||106.85||106.8|82
1614157760000|2021-02-24 09:09:20|106.9|106.8|106.9|106.8|106.95|106.8|106.9|106.8|26881
1614157770000|2021-02-24 09:09:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.8|2532
1614157780000|2021-02-24 09:09:40|107|106.9|107|106.9|107.05|106.9|107|106.9|5481
1614157800000|2021-02-24 09:10:00|||||||||11824
1614157810000|2021-02-24 09:10:10|107.05|106.95|107.05|106.95|107.1|106.95|107|106.95|16360
1614157820000|2021-02-24 09:10:20|107|106.9|107|106.9|107|106.9|107|106.9|7700
1614157830000|2021-02-24 09:10:30||106.95||106.9||106.95||106.9|23229
1614157840000|2021-02-24 09:10:40|||||||||10000
1614157850000|2021-02-24 09:10:50|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|4419
1614157860000|2021-02-24 09:11:00|||||||||100000
1614157870000|2021-02-24 09:11:10|106.9|106.75|106.85|106.75|106.9|106.8|106.8|106.75|16167
1614157880000|2021-02-24 09:11:20|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|9646
1614157890000|2021-02-24 09:11:30|||||||||128
1614157900000|2021-02-24 09:11:40||106.85||106.85||106.85||106.85|419
1614157910000|2021-02-24 09:11:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|16456
1614157920000|2021-02-24 09:12:00|106.95|106.85|106.95|106.85|106.95|106.85|106.9|106.85|7810
1614157930000|2021-02-24 09:12:10|||||||||5453
1614157940000|2021-02-24 09:12:20|106.9||106.9||106.9||106.9||2150
1614157950000|2021-02-24 09:12:30|106.95|106.8|106.95|106.85|107|106.9|106.95|106.75|11071
1614157960000|2021-02-24 09:12:40|107|106.9|107|106.9|107.05|106.9|107|106.9|0
1614157970000|2021-02-24 09:12:50||106.85||106.85||106.9||106.85|6935
1614157980000|2021-02-24 09:13:00|106.95|106.8|106.9|106.8|106.95|106.85|106.85|106.8|13520
1614157990000|2021-02-24 09:13:10||106.85||106.8||106.85||106.8|11077
1614158000000|2021-02-24 09:13:20|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.8|4101
1614158010000|2021-02-24 09:13:30|106.85||106.85||106.85||106.85||1220
1614158020000|2021-02-24 09:13:40|||||||||25859
1614158030000|2021-02-24 09:13:50|106.9|106.85|107|106.9|107|106.9|106.9|106.8|21939
1614158040000|2021-02-24 09:14:00|106.9|106.85|106.9|106.8|106.95|106.85|106.9|106.75|20068
1614158060000|2021-02-24 09:14:20|106.95|106.85|107|106.9|107|106.9|106.95|106.85|1787
1614158070000|2021-02-24 09:14:30|||||||||10
1614158080000|2021-02-24 09:14:40|107.05|106.95|107|106.9|107.05|107|107|106.9|33129
1614158100000|2021-02-24 09:15:00|107.05|106.95|107.05|107|107.1|107.05|107|106.9|18234
1614158110000|2021-02-24 09:15:10|107|106.95|107.05|106.95|107.05|106.95|107|106.9|23470
1614158120000|2021-02-24 09:15:20|||||||||237
1614158150000|2021-02-24 09:15:50|107.1|107|107.1|106.95|107.1|107|107.1|106.95|3356
1614158160000|2021-02-24 09:16:00|107.15|107.1|107.25|107.1|107.35|107.15|107.1|107|197598
1614158190000|2021-02-24 09:16:30|107.3|107.15|107.35|107.2|107.35|107.2|107.25|107.15|6604
1614158210000|2021-02-24 09:16:50|||||||||9265
1614158240000|2021-02-24 09:17:20|||||||||220
1614158250000|2021-02-24 09:17:30|||||||||2096
1614158260000|2021-02-24 09:17:40|107.3|107.15|107.2|107.1|107.3|107.15|107.2|107.1|11956
1614158270000|2021-02-24 09:17:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|434
1614158280000|2021-02-24 09:18:00|107.3|107.2|107.35|107.2|107.35|107.2|107.3|107.2|2067
1614158290000|2021-02-24 09:18:10|107.3|107.25|107.25|107.15|107.45|107.3|107.25|107.1|55369
1614158300000|2021-02-24 09:18:20|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|18404
1614158310000|2021-02-24 09:18:30|107.3|107.15|107.35|107.2|107.45|107.3|107.3|107.15|34663
1614158320000|2021-02-24 09:18:40|107.4|107.25|107.4|107.25|107.45|107.25|107.4|107.25|5653
1614158330000|2021-02-24 09:18:50|107.35||107.4||107.4||107.35||27
1614158340000|2021-02-24 09:19:00|107.35||107.35||107.35||107.35||0
1614158350000|2021-02-24 09:19:10|107.3|107.2|107.3|107.2|107.35|107.2|107.3|107.2|6211
1614158360000|2021-02-24 09:19:20|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|13281
1614158370000|2021-02-24 09:19:30|107.25|107.15|107.35|107.2|107.4|107.25|107.25|107.15|68591
1614158390000|2021-02-24 09:19:50||107.25||107.15||107.25||107.15|3428
1614158400000|2021-02-24 09:20:00|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|2356
1614158410000|2021-02-24 09:20:10|107.3|107.2|107.35|107.25|107.4|107.25|107.3|107.15|19112
1614158420000|2021-02-24 09:20:20|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|3733
1614158430000|2021-02-24 09:20:30|107.4|107.2|107.35|107.2|107.4|107.2|107.35|107.2|1380
1614158440000|2021-02-24 09:20:40|107.4|107.25|107.5|107.35|107.55|107.45|107.4|107.25|109066
1614158450000|2021-02-24 09:20:50||107.4||107.4||107.4||107.35|618
1614158460000|2021-02-24 09:21:00|107.45|107.35|107.3|107.15|107.5|107.4|107.3|107.15|40805
1614158470000|2021-02-24 09:21:10|107.25|107.1|107.2|107.1|107.25|107.15|107.15|107.1|9194
1614158480000|2021-02-24 09:21:20|107.15||107.2||107.2||107.15||40671
1614158490000|2021-02-24 09:21:30|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|14368
1614158500000|2021-02-24 09:21:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|2986
1614158510000|2021-02-24 09:21:50|||||||||1000
1614158520000|2021-02-24 09:22:00|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|8110
1614158530000|2021-02-24 09:22:10|107.2||107.2||107.2||107.2||556
1614158540000|2021-02-24 09:22:20|107.25|107.2|107.25|107.15|107.35|107.2|107.25|107.15|3112
1614158550000|2021-02-24 09:22:30|107.3|107.2|107.3|107.2|107.35|107.2|107.3|107.2|2666
1614158570000|2021-02-24 09:22:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|890
1614158580000|2021-02-24 09:23:00|107.2||107.2||107.2||107.2||10000
1614158590000|2021-02-24 09:23:10|107.25||107.25||107.3||107.25||1872
1614158600000|2021-02-24 09:23:20|107.2|107.2|107.35|107.2|107.35|107.2|107.2|107.2|1874
1614158610000|2021-02-24 09:23:30|107.3|107.15|107.3|107.2|107.3|107.2|107.25|107.15|9530
1614158620000|2021-02-24 09:23:40|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|7717
1614158630000|2021-02-24 09:23:50|107.2|107.2|107.25|107.15|107.25|107.2|107.2|107.15|7998
1614158640000|2021-02-24 09:24:00|107.3|107.2|107.25|107.2|107.3|107.2|107.15|107.1|31453
1614158650000|2021-02-24 09:24:10|107.3|107.15|107.25|107.15|107.3|107.2|107.25|107.15|13450
1614158660000|2021-02-24 09:24:20|||||||||3000
1614158670000|2021-02-24 09:24:30|||||||||3698
1614158680000|2021-02-24 09:24:40|107.3||107.3||107.3||107.3||3706
1614158690000|2021-02-24 09:24:50|107.25||107.25||107.25||107.25||1000
1614158720000|2021-02-24 09:25:20|||||||||920
1614158730000|2021-02-24 09:25:30|107.3|107.2|107.25|107.15|107.3|107.25|107.15|107.05|158981
1614158740000|2021-02-24 09:25:40|107.2|107.2|107.2|107.1|107.25|107.2|107.2|107.05|28602
1614158750000|2021-02-24 09:25:50|||||||||559
1614158770000|2021-02-24 09:26:10|107.15|107.05|107.15|107.05|107.2|107.1|107.1|107.05|24202
1614158780000|2021-02-24 09:26:20|||||||||2804
1614158790000|2021-02-24 09:26:30|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|14489
1614158810000|2021-02-24 09:26:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|28302
1614158820000|2021-02-24 09:27:00||107.1||107.1||107.1||107.1|33
1614158830000|2021-02-24 09:27:10|||||||||18779
1614158840000|2021-02-24 09:27:20||107.15||107.15||107.15||107.15|697
1614158850000|2021-02-24 09:27:30|||||||||9267
1614158860000|2021-02-24 09:27:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|0
1614158870000|2021-02-24 09:27:50|107.1|107.05|107.25|107.1|107.25|107.1|107.1|107.05|7146
1614158880000|2021-02-24 09:28:00||107.15||107.1||107.15||107.1|0
1614158890000|2021-02-24 09:28:10|||||||||2573
1614158900000|2021-02-24 09:28:20|||||||||1800
1614158910000|2021-02-24 09:28:30|107.2||107.2||107.2||107.2||3426
1614158920000|2021-02-24 09:28:40|||||||||647
1614158930000|2021-02-24 09:28:50|107.15|107.05|107.05|106.95|107.15|107.05|107|106.95|137743
1614158940000|2021-02-24 09:29:00|107|106.9|107.05|106.95|107.05|106.95|106.95|106.9|20466
1614158960000|2021-02-24 09:29:20|107.1|107|107.15|107|107.15|107.05|107.05|107|15365
1614158970000|2021-02-24 09:29:30|107.1||107.05||107.1||107.05||9280
1614158980000|2021-02-24 09:29:40|107.1|107.05|107.15|107|107.15|107.05|107.1|107|32816
1614158990000|2021-02-24 09:29:50|107.1|106.95|107.05|106.95|107.1|106.95|107.05|106.95|12585
1614159000000|2021-02-24 09:30:00|||||||||454
1614159010000|2021-02-24 09:30:10|107.1|107|107.05|106.95|107.15|107|107.05|106.95|2543
1614159030000|2021-02-24 09:30:30|107|106.9|107|106.9|107.05|106.9|106.95|106.9|1924
1614159040000|2021-02-24 09:30:40|107.05||106.95||107.05||106.95||7300
1614159050000|2021-02-24 09:30:50|107||106.95||107||106.95||41
1614159060000|2021-02-24 09:31:00|107|106.85|106.95|106.8|107|106.85|106.85|106.75|29167
1614159070000|2021-02-24 09:31:10|106.9|106.75|106.9|106.8|106.95|106.8|106.85|106.75|19199
1614159090000|2021-02-24 09:31:30|||||||||467
1614159100000|2021-02-24 09:31:40|||||||||1478
1614159110000|2021-02-24 09:31:50|||||||||2360
1614159130000|2021-02-24 09:32:10|106.85||106.85||106.85||106.85||1258
1614159140000|2021-02-24 09:32:20|||||||||9747
1614159160000|2021-02-24 09:32:40|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|15587
1614159170000|2021-02-24 09:32:50|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|30176
1614159180000|2021-02-24 09:33:00|106.8|106.8|106.95|106.8|106.95|106.8|106.8|106.8|35489
1614159190000|2021-02-24 09:33:10||106.85||106.8||106.85||106.8|1
1614159200000|2021-02-24 09:33:20|107|106.85|106.95|106.9|107|106.9|106.95|106.85|13421
1614159230000|2021-02-24 09:33:50|107|106.95|107.15|107|107.15|107|107|106.95|18100
1614159240000|2021-02-24 09:34:00|||||||||6711
1614159250000|2021-02-24 09:34:10|107.2|107.05|107.2|107.1|107.3|107.2|107.2|107|9867
1614159260000|2021-02-24 09:34:20|||||||||1044
1614159270000|2021-02-24 09:34:30|107.25|107.15|107.35|107.25|107.35|107.25|107.2|107.15|3655
1614159290000|2021-02-24 09:34:50|107.3|107.3|107.35|107.25|107.4|107.3|107.3|107.25|2618
1614159300000|2021-02-24 09:35:00|107.3|107.2|107.3|107.15|107.3|107.2|107.25|107.15|20390
1614159310000|2021-02-24 09:35:10||107.2||107.2||107.2||107.2|77
1614159320000|2021-02-24 09:35:20|||||||||931
1614159330000|2021-02-24 09:35:30|107.25|107.15|107.3|107.1|107.3|107.15|107.2|107.1|19650
1614159340000|2021-02-24 09:35:40|107.25|107.15|107.25|107.1|107.25|107.15|107.2|107.1|1109
1614159350000|2021-02-24 09:35:50|107.3||107.3||107.3||107.25||1773
1614159360000|2021-02-24 09:36:00||107.15||107.2||107.2||107.15|28830
1614159380000|2021-02-24 09:36:20|||||||||42622
1614159390000|2021-02-24 09:36:30|107.35|107.25|107.3|107.2|107.4|107.3|107.3|107.2|12425
1614159400000|2021-02-24 09:36:40|107.35|107.25|107.35|107.2|107.4|107.35|107.35|107.2|89351
1614159410000|2021-02-24 09:36:50|107.3|107.15|107.25|107.1|107.3|107.2|107.2|107.1|28587
1614159420000|2021-02-24 09:37:00|107.3|107.15|107.35|107.2|107.35|107.2|107.3|107.15|2574
1614159430000|2021-02-24 09:37:10|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|60
1614159440000|2021-02-24 09:37:20|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.1|1947
1614159450000|2021-02-24 09:37:30|107.35|107.25|107.35|107.2|107.4|107.35|107.35|107.2|63669
1614159460000|2021-02-24 09:37:40|||||||||6706
1614159470000|2021-02-24 09:37:50|||||||||2176
1614159480000|2021-02-24 09:38:00|107.4|107.25|107.4|107.3|107.4|107.3|107.4|107.25|2401
1614159490000|2021-02-24 09:38:10|107.45|107.4|108|107.95|108|107.95|107.45|107.4|267805
1614159500000|2021-02-24 09:38:20|107.95|107.9|108|107.9|108|107.9|107.9|107.75|15372
1614159510000|2021-02-24 09:38:30|||||||||50363
1614159530000|2021-02-24 09:38:50|108.05|107.95|108.1|108|108.1|108|108.05|107.95|14308
1614159540000|2021-02-24 09:39:00|108.15|108.05|108.1|108|108.25|108.15|108.1|108|41226
1614159550000|2021-02-24 09:39:10|108|107.9|108.05|107.9|108.1|107.9|108|107.9|12072
1614159560000|2021-02-24 09:39:20|108.1||108.1||108.1||108.1||6031
1614159570000|2021-02-24 09:39:30|108.15|107.95|108.2|108|108.25|108|108.15|107.95|11713
1614159580000|2021-02-24 09:39:40|||||||||873
1614159590000|2021-02-24 09:39:50|108.15|108.05|108.25|108.15|108.35|108.15|108.15|108|110814
1614159600000|2021-02-24 09:40:00|108.3|108.2|108.3|108.2|108.4|108.25|108.25|108.15|9552
1614159610000|2021-02-24 09:40:10|||||||||18260
1614159620000|2021-02-24 09:40:20|108.25|108.15|108.1|108|108.25|108.2|108|107.95|214812
1614159630000|2021-02-24 09:40:30||108.05||108||108.05||108|549
1614159640000|2021-02-24 09:40:40|108.05|107.9|108.05|108|108.1|108|108|107.9|50161
1614159650000|2021-02-24 09:40:50|108.1|107.95|108.05|107.9|108.1|108|108|107.9|10443
1614159660000|2021-02-24 09:41:00|108.1|107.95|108.1|108|108.15|108|108.1|107.95|25439
1614159670000|2021-02-24 09:41:10|||||||||1000
1614159680000|2021-02-24 09:41:20|108.05|107.95|108.15|108.05|108.15|108.05|108|107.9|16976
1614159690000|2021-02-24 09:41:30|108.1|108|108.15|108|108.15|108|108.1|108|11086
1614159700000|2021-02-24 09:41:40|108.2|108.05|108.25|108.05|108.25|108.15|108.15|108.05|1616
1614159710000|2021-02-24 09:41:50|108.3|108.1|108.4|108.25|108.45|108.3|108.25|108.1|28922
1614159720000|2021-02-24 09:42:00|108.45||108.45||108.45||108.45||100
1614159730000|2021-02-24 09:42:10|108.4|108.3|108.3|108.15|108.45|108.35|108.2|108.15|14046
1614159740000|2021-02-24 09:42:20|||||||||1099
1614159750000|2021-02-24 09:42:30|108.35|108.2|108.45|108.35|108.5|108.35|108.35|108.2|11457
1614159770000|2021-02-24 09:42:50|108.2|108.3|108.15|108.05|108.4|108.3|108.15|108.05|150435
1614159780000|2021-02-24 09:43:00|||||||||4129
1614159810000|2021-02-24 09:43:30|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.05|21442
1614159820000|2021-02-24 09:43:40|108.2|108.05|108.1|108|108.2|108.05|108|107.9|18571
1614159830000|2021-02-24 09:43:50|108.15|108.05|108.1|107.95|108.15|108.05|108.1|107.95|3818
1614159840000|2021-02-24 09:44:00||108||108||108||108|1919
1614159850000|2021-02-24 09:44:10|108.05|107.95|108.05|107.9|108.05|108|108.05|107.9|67
1614159860000|2021-02-24 09:44:20|108.1|108|108.15|108|108.25|108.1|108.05|107.95|11888
1614159870000|2021-02-24 09:44:30|108.1|107.95|108.05|107.95|108.1|107.95|108.05|107.9|200
1614159880000|2021-02-24 09:44:40||107.9||107.9||107.9||107.9|4727
1614159890000|2021-02-24 09:44:50||107.95||107.95||107.95||107.95|1005
1614159900000|2021-02-24 09:45:00|108.1|107.9|108.15|108|108.15|108|108.1|107.9|1615
1614159910000|2021-02-24 09:45:10|108.1|107.95|107.95|107.9|108.15|107.95|107.95|107.9|4139
1614159920000|2021-02-24 09:45:20|108||108||108||107.95||63612
1614159930000|2021-02-24 09:45:30|||||||||4000
1614159940000|2021-02-24 09:45:40|||||||||3703
1614159950000|2021-02-24 09:45:50|||||||||5000
1614159960000|2021-02-24 09:46:00|108.05|107.95|108.15|108|108.15|108|108.05|107.95|120508
1614159970000|2021-02-24 09:46:10|108.1|107.95|108.05|107.9|108.1|107.95|108.05|107.9|12133
1614159980000|2021-02-24 09:46:20|108||108||108.05||107.95||5602
1614159990000|2021-02-24 09:46:30|107.95||107.95||107.95||107.95||700
1614160000000|2021-02-24 09:46:40|108|107.85|107.95|107.85|108|107.85|107.9|107.85|9380
1614160010000|2021-02-24 09:46:50|||||||||37947
1614160020000|2021-02-24 09:47:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|20990
1614160030000|2021-02-24 09:47:10|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|5444
1614160040000|2021-02-24 09:47:20||107.85||107.8||107.85||107.8|59
1614160050000|2021-02-24 09:47:30|||||||||3000
1614160060000|2021-02-24 09:47:40||107.85||107.8||107.85||107.8|1720
1614160070000|2021-02-24 09:47:50|||||||||5069
1614160080000|2021-02-24 09:48:00|||||||||13211
1614160090000|2021-02-24 09:48:10|107.9|107.75|107.8|107.7|107.9|107.75|107.8|107.7|6717
1614160100000|2021-02-24 09:48:20|107.75||107.75||107.75||107.75||900
1614160110000|2021-02-24 09:48:30|107.8|107.75|107.8|107.7|107.8|107.75|107.75|107.7|7495
1614160120000|2021-02-24 09:48:40|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|1399
1614160130000|2021-02-24 09:48:50|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.75|4803
1614160140000|2021-02-24 09:49:00|||||||||15000
1614160150000|2021-02-24 09:49:10|108|107.9|108.05|107.9|108.05|107.9|108|107.9|3080
1614160160000|2021-02-24 09:49:20||107.95||107.9||107.95||107.9|3099
1614160170000|2021-02-24 09:49:30|108.1|107.95|108.15|108|108.15|108.05|108.05|107.95|25275
1614160180000|2021-02-24 09:49:40|108.1|108.05|108.1|108|108.15|108.05|108.1|108|62935
1614160190000|2021-02-24 09:49:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|20
1614160200000|2021-02-24 09:50:00|108|108|108.2|108.1|108.25|108.1|108|107.95|25866
1614160210000|2021-02-24 09:50:10||108.15||108.1||108.15||108.1|5918
1614160220000|2021-02-24 09:50:20|108.25|108.15|108.35|108.2|108.35|108.2|108.25|108.15|4204
1614160230000|2021-02-24 09:50:30|||||||||45122
1614160240000|2021-02-24 09:50:40|||||||||961
1614160250000|2021-02-24 09:50:50|||||||||14332
1614160260000|2021-02-24 09:51:00|108.3|108.25|108.45|108.35|108.45|108.4|108.3|108.25|20718
1614160270000|2021-02-24 09:51:10|108.5|108.4|108.5|108.4|108.5|108.4|108.4|108.35|5745
1614160280000|2021-02-24 09:51:20|||||||||4878
1614160290000|2021-02-24 09:51:30|108.3|108.35|108.35|108.2|108.45|108.35|108.3|108.2|138939
1614160300000|2021-02-24 09:51:40|108.3|108.15|108.3|108.15|108.3|108.2|108.25|108.15|1837
1614160310000|2021-02-24 09:51:50||108.2||108.15||108.2||108.15|1827
1614160320000|2021-02-24 09:52:00|108.25|108.2|108.3|108.2|108.35|108.25|108.25|108.15|14264
1614160330000|2021-02-24 09:52:10|||||||||867
1614160340000|2021-02-24 09:52:20|108.25||108.25||108.25||108.25||0
1614160350000|2021-02-24 09:52:30|108.3|108.25|108.3|108.25|108.4|108.25|108.3|108.25|4596
1614160360000|2021-02-24 09:52:40|108.35|108.3|108.45|108.35|108.45|108.35|108.35|108.25|6942
1614160370000|2021-02-24 09:52:50|||||||||1503
1614160390000|2021-02-24 09:53:10|||||||||8859
1614160400000|2021-02-24 09:53:20|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|39796
1614160420000|2021-02-24 09:53:40|108.3|108.2|108.35|108.25|108.45|108.3|108.25|108.2|25353
1614160430000|2021-02-24 09:53:50|||||||||23803
1614160440000|2021-02-24 09:54:00|||||||||500
1614160450000|2021-02-24 09:54:10|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|104
1614160460000|2021-02-24 09:54:20|||||||||2287
1614160480000|2021-02-24 09:54:40|||||||||6869
1614160490000|2021-02-24 09:54:50|108.4||108.4||108.4||108.4||3431
1614160500000|2021-02-24 09:55:00|108.45|108.35|108.45|108.3|108.55|108.45|108.45|108.3|34598
1614160510000|2021-02-24 09:55:10||108.35||108.3||108.35||108.3|5392
1614160520000|2021-02-24 09:55:20|||||||||9326
1614160530000|2021-02-24 09:55:30|108.5|108.35|108.45|108.35|108.5|108.4|108.45|108.35|13529
1614160540000|2021-02-24 09:55:40|||||||||500
1614160550000|2021-02-24 09:55:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|12510
1614160560000|2021-02-24 09:56:00|108.5|108.4|108.55|108.45|108.65|108.5|108.5|108.4|18906
1614160570000|2021-02-24 09:56:10|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|13668
1614160580000|2021-02-24 09:56:20|||||||||2739
1614160590000|2021-02-24 09:56:30|108.45|108.35|108.45|108.3|108.45|108.4|108.4|108.3|6517
1614160610000|2021-02-24 09:56:50|||||||||2331
1614160620000|2021-02-24 09:57:00|||||||||5913
1614160630000|2021-02-24 09:57:10|||||||||872
1614160640000|2021-02-24 09:57:20|||||||||172
1614160650000|2021-02-24 09:57:30|||||||||38822
1614160660000|2021-02-24 09:57:40|||||||||3500
1614160670000|2021-02-24 09:57:50|108.3|108.25|108.25|108.15|108.4|108.3|108.25|108.15|16628
1614160680000|2021-02-24 09:58:00||108.2||108.15||108.2||108.15|1176
1614160690000|2021-02-24 09:58:10|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|4289
1614160700000|2021-02-24 09:58:20|108.3|108.2|108.2|108.05|108.3|108.2|108.2|108.05|38330
1614160710000|2021-02-24 09:58:30|108.15|108|108.1|108|108.15|108.05|108.1|108|10839
1614160720000|2021-02-24 09:58:40|||||||||132
1614160730000|2021-02-24 09:58:50|||||||||10000
1614160750000|2021-02-24 09:59:10|108.05|107.95|108|107.9|108.05|107.95|108|107.9|8289
1614160760000|2021-02-24 09:59:20|107.95|107.85|107.9|107.75|108|107.85|107.9|107.75|13794
1614160770000|2021-02-24 09:59:30|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|18172
1614160780000|2021-02-24 09:59:40|||||||||911
1614160790000|2021-02-24 09:59:50|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|5591
1614160800000|2021-02-24 10:00:00||107.7||107.7||107.7||107.65|12035
1614160810000|2021-02-24 10:00:10|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.7|9976
1614160820000|2021-02-24 10:00:20|107.9||107.9||107.9||107.9||3795
1614160830000|2021-02-24 10:00:30|||||||||50000
1614160840000|2021-02-24 10:00:40|107.85||107.85||107.85||107.85||1178
1614160850000|2021-02-24 10:00:50|107.8||107.8||107.8||107.8||1360
1614160860000|2021-02-24 10:01:00|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.7|23001
1614160870000|2021-02-24 10:01:10|107.9|107.8|107.85|107.75|108|107.85|107.85|107.75|102931
1614160890000|2021-02-24 10:01:30|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.6|28964
1614160900000|2021-02-24 10:01:40||107.6||107.65||107.65||107.6|4100
1614160940000|2021-02-24 10:02:20|107.8|107.7|107.85|107.75|107.9|107.75|107.8|107.7|13486
1614160950000|2021-02-24 10:02:30|||||||||1817
1614160960000|2021-02-24 10:02:40|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|20694
1614160970000|2021-02-24 10:02:50|108|107.95|107.9|107.75|108|107.95|107.9|107.7|39093
1614160980000|2021-02-24 10:03:00|107.85|107.7|107.8|107.65|107.85|107.75|107.8|107.65|9300
1614160990000|2021-02-24 10:03:10||107.7||107.65||107.7||107.65|46
1614161020000|2021-02-24 10:03:40|||||||||383
1614161030000|2021-02-24 10:03:50|||||||||913
1614161040000|2021-02-24 10:04:00|||||||||19223
1614161070000|2021-02-24 10:04:30|||||||||312
1614161090000|2021-02-24 10:04:50||107.7||107.7||107.7||107.65|5991
1614161100000|2021-02-24 10:05:00|107.7|107.65|107.5|107.4|107.7|107.65|107.45|107.4|110425
1614161110000|2021-02-24 10:05:10|107.55|107.45|107.65|107.55|107.65|107.55|107.55|107.45|47969
1614161120000|2021-02-24 10:05:20||107.6||107.55||107.6||107.55|55543
1614161130000|2021-02-24 10:05:30|||||||||457
1614161140000|2021-02-24 10:05:40|107.6|107.5|107.6|107.5|107.65|107.5|107.55|107.5|9973
1614161150000|2021-02-24 10:05:50|||||||||2209
1614161160000|2021-02-24 10:06:00|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.5|17496
1614161170000|2021-02-24 10:06:10|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|21145
1614161180000|2021-02-24 10:06:20|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.4|28276
1614161190000|2021-02-24 10:06:30|||||||||1376
1614161200000|2021-02-24 10:06:40|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|16291
1614161210000|2021-02-24 10:06:50|107.6|107.55|107.6|107.5|107.65|107.55|107.6|107.5|28969
1614161220000|2021-02-24 10:07:00|107.65|107.55|107.65|107.55|107.7|107.55|107.65|107.55|1597
1614161230000|2021-02-24 10:07:10|107.7|107.5|107.65|107.5|107.7|107.55|107.65|107.5|7738
1614161260000|2021-02-24 10:07:40|107.6|107.45|107.5|107.45|107.6|107.45|107.5|107.45|9096
1614161270000|2021-02-24 10:07:50|||||||||23606
1614161280000|2021-02-24 10:08:00|107.55||107.55||107.55||107.5||7929
1614161290000|2021-02-24 10:08:10|107.6|107.55|107.55|107.45|107.6|107.55|107.55|107.45|5462
1614161300000|2021-02-24 10:08:20|107.5|107.4|107.45|107.35|107.5|107.4|107.4|107.3|14254
1614161310000|2021-02-24 10:08:30|107.5|107.45|107.55|107.4|107.55|107.45|107.5|107.35|18848
1614161320000|2021-02-24 10:08:40|||||||||81
1614161330000|2021-02-24 10:08:50|||||||||2549
1614161340000|2021-02-24 10:09:00|107.5||107.5||107.5||107.5||10126
1614161350000|2021-02-24 10:09:10|107.55|107.45|107.65|107.55|107.65|107.6|107.5|107.45|5507
1614161360000|2021-02-24 10:09:20|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.55|23296
1614161370000|2021-02-24 10:09:30|107.75|107.65|107.9|107.8|107.95|107.8|107.75|107.65|186686
1614161400000|2021-02-24 10:10:00|107.85|107.75|107.75|107.65|107.85|107.8|107.75|107.65|12997
1614161410000|2021-02-24 10:10:10|107.8|107.7|107.8|107.65|107.85|107.7|107.8|107.65|3876
1614161430000|2021-02-24 10:10:30|||||||||463
1614161440000|2021-02-24 10:10:40||107.7||107.65||107.7||107.65|5038
1614161450000|2021-02-24 10:10:50||107.7||107.65||107.7||107.65|0
1614161460000|2021-02-24 10:11:00|107.85|107.7|107.95|107.8|107.95|107.8|107.8|107.7|8237
1614161470000|2021-02-24 10:11:10|107.9|107.85|108|107.9|108|107.9|107.9|107.85|3961
1614161490000|2021-02-24 10:11:30|108.05|107.95|108.1|108|108.2|108.1|108.05|107.95|12874
1614161500000|2021-02-24 10:11:40|||||||||325
1614161510000|2021-02-24 10:11:50|108.15|108.05|108.15|108.05|108.2|108.05|108.15|108.05|773
1614161520000|2021-02-24 10:12:00|||||||||874
1614161540000|2021-02-24 10:12:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|6973
1614161550000|2021-02-24 10:12:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|12097
1614161560000|2021-02-24 10:12:40|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108.05|222
1614161570000|2021-02-24 10:12:50|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.05|26515
1614161580000|2021-02-24 10:13:00||108.05||108.1||108.1||108.05|130
1614161590000|2021-02-24 10:13:10||108.05||108.05||108.15||108.05|470
1614161600000|2021-02-24 10:13:20|||||||||50
1614161610000|2021-02-24 10:13:30|108.15|108|108.1|108|108.15|108|108.05|108|25
1614161680000|2021-02-24 10:14:40|108.05|107.95|108.05|108|108.05|108|108|107.95|11896
1614161690000|2021-02-24 10:14:50|108|107.95|108|107.9|108.05|108|108|107.9|5907
1614161700000|2021-02-24 10:15:00|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|6609
1614161720000|2021-02-24 10:15:20|108|107.9|108|107.9|108|107.95|108|107.9|7849
1614161730000|2021-02-24 10:15:30|107.95|107.85|108|107.9|108|107.95|107.9|107.85|18688
1614161740000|2021-02-24 10:15:40|107.95||107.95||107.95||107.95||2758
1614161750000|2021-02-24 10:15:50|||||||||4943
1614161760000|2021-02-24 10:16:00|108||108||108||108||1193
1614161770000|2021-02-24 10:16:10|||||||||3082
1614161780000|2021-02-24 10:16:20|||||||||487
1614161800000|2021-02-24 10:16:40||107.95||107.95||107.95||107.95|145
1614161810000|2021-02-24 10:16:50|107.95|107.9|107.9|107.8|107.95|107.9|107.85|107.8|23869
1614161820000|2021-02-24 10:17:00|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|9962
1614161830000|2021-02-24 10:17:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|7233
1614161840000|2021-02-24 10:17:20|108||107.95||108||107.95||5902
1614161850000|2021-02-24 10:17:30|108||108||108||108||0
1614161860000|2021-02-24 10:17:40|||||||||317
1614161870000|2021-02-24 10:17:50|||||||||3299
1614161880000|2021-02-24 10:18:00|107.95||107.95||107.95||107.95||3709
1614161890000|2021-02-24 10:18:10|107.9|107.85|107.85|107.8|107.9|107.85|107.8|107.7|39164
1614161900000|2021-02-24 10:18:20|||||||||23
1614161910000|2021-02-24 10:18:30|107.9|107.85|108|107.9|108|107.9|107.9|107.85|726
1614161940000|2021-02-24 10:19:00|107.95||107.95||107.95||107.95||2000
1614161950000|2021-02-24 10:19:10|107.9|107.85|107.85|107.75|107.95|107.85|107.85|107.75|5622
1614161960000|2021-02-24 10:19:20|||||||||924
1614161970000|2021-02-24 10:19:30|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|21160
1614162000000|2021-02-24 10:20:00|108|107.85|108|107.9|108.05|107.9|108|107.85|6919
1614162010000|2021-02-24 10:20:10|108.05|107.95|108.1|107.95|108.1|107.95|108.05|107.9|1915
1614162020000|2021-02-24 10:20:20|108.05|108|108.25|108.15|108.25|108.15|108.05|108|170262
1614162030000|2021-02-24 10:20:30|108.15|108.1|108.15|108.1|108.2|108.1|108.15|108.1|6529
1614162040000|2021-02-24 10:20:40|108.2|108.15|108.2|108.1|108.25|108.15|108.2|108.1|11014
1614162050000|2021-02-24 10:20:50|||||||||79451
1614162060000|2021-02-24 10:21:00|108.25|108.3|108.25|108.15|108.35|108.3|108.25|108.15|91353
1614162070000|2021-02-24 10:21:10|108.2|108.1|108.25|108.15|108.25|108.15|108.15|108.05|14681
1614162080000|2021-02-24 10:21:20|108.2|108.1|108.1|108|108.2|108.15|108.1|108|24906
1614162090000|2021-02-24 10:21:30|108.05|107.95|108.05|107.95|108.05|108|108.05|107.9|6631
1614162100000|2021-02-24 10:21:40|108|107.9|107.95|107.85|108|107.9|107.95|107.85|6500
1614162110000|2021-02-24 10:21:50|108|107.9|108|107.9|108|107.9|108|107.9|5375
1614162150000|2021-02-24 10:22:30|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|4684
1614162160000|2021-02-24 10:22:40|108|107.9|108|107.9|108|107.9|108|107.9|3206
1614162170000|2021-02-24 10:22:50||107.95||107.95||107.95||107.95|5020
1614162180000|2021-02-24 10:23:00|||||||||173
1614162190000|2021-02-24 10:23:10|107.95|107.9|108|107.9|108|107.9|107.95|107.85|10738
1614162200000|2021-02-24 10:23:20|108.05|108|108.05|107.95|108.05|108|108|107.9|4144
1614162220000|2021-02-24 10:23:40||107.9||107.95||107.95||107.9|0
1614162230000|2021-02-24 10:23:50|108|107.9|107.95|107.85|108|107.9|107.95|107.85|12537
1614162240000|2021-02-24 10:24:00|108|107.9|107.95|107.85|108|107.9|107.95|107.85|0
1614162250000|2021-02-24 10:24:10|108|107.9|108|107.9|108|107.9|108|107.9|1836
1614162260000|2021-02-24 10:24:20|108.05|107.95|108.05|107.9|108.05|107.95|108|107.9|11338
1614162270000|2021-02-24 10:24:30|108||108||108||108||1384
1614162290000|2021-02-24 10:24:50|107.95|107.95|108|107.9|108|107.95|107.95|107.9|31622
1614162300000|2021-02-24 10:25:00|107.95||107.95||107.95||107.95||1868
1614162310000|2021-02-24 10:25:10|108||108||108||108||7186
1614162320000|2021-02-24 10:25:20|||||||||45
1614162330000|2021-02-24 10:25:30|||||||||1000
1614162350000|2021-02-24 10:25:50|108.05|107.95|108.05|107.95|108.05|108|108.05|107.95|15086
1614162360000|2021-02-24 10:26:00|||||||||3672
1614162370000|2021-02-24 10:26:10||108||108||108||108|459
1614162380000|2021-02-24 10:26:20|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|16023
1614162390000|2021-02-24 10:26:30|||||||||127
1614162410000|2021-02-24 10:26:50|108.2|108.1|108.2|108.1|108.25|108.1|108.15|108.05|2257
1614162420000|2021-02-24 10:27:00|||||||||2292
1614162430000|2021-02-24 10:27:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|32
1614162440000|2021-02-24 10:27:20|||||||||3700
1614162450000|2021-02-24 10:27:30|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|2142
1614162470000|2021-02-24 10:27:50|||||||||9679
1614162480000|2021-02-24 10:28:00|108.3|108.25|108.3|108.2|108.35|108.25|108.3|108.2|34323
1614162490000|2021-02-24 10:28:10|||||||||2795
1614162500000|2021-02-24 10:28:20|||||||||425
1614162510000|2021-02-24 10:28:30||108.25||108.25||108.25||108.2|1904
1614162520000|2021-02-24 10:28:40|||||||||50
1614162530000|2021-02-24 10:28:50|108.35|108.2|108.35|108.25|108.4|108.3|108.1|108.05|346543
1614162540000|2021-02-24 10:29:00|108.3|108.2|108.35|108.25|108.4|108.3|108.25|108.15|106702
1614162550000|2021-02-24 10:29:10||108.2||108.2||108.2||108.2|1362
1614162570000|2021-02-24 10:29:30|108.3|108.15|108.25|108.2|108.3|108.2|108.25|108.15|1842
1614162580000|2021-02-24 10:29:40|108.3||108.3||108.3||108.3||1609
1614162590000|2021-02-24 10:29:50||108.25||108.2||108.25||108.2|4142
1614162600000|2021-02-24 10:30:00|108.25|108.25|108.25|108.2|108.3|108.25|108.25|108.2|4078
1614162610000|2021-02-24 10:30:10|||||||||380
1614162620000|2021-02-24 10:30:20|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|2092
1614162630000|2021-02-24 10:30:30|108.35|108.3|108.6|108.5|108.65|108.5|108.35|108.3|110386
1614162650000|2021-02-24 10:30:50|108.65|108.55|108.7|108.6|108.75|108.6|108.65|108.55|2460
1614162660000|2021-02-24 10:31:00|108.65|108.55|108.7|108.55|108.7|108.6|108.6|108.55|63036
1614162670000|2021-02-24 10:31:10||108.6||108.65||108.65||108.6|2408
1614162680000|2021-02-24 10:31:20|108.75|108.7|108.8|108.7|108.85|108.7|108.7|108.65|11381
1614162690000|2021-02-24 10:31:30|108.85||108.85||108.85||108.85||24743
1614162700000|2021-02-24 10:31:40|108.9||108.85||108.9||108.85||3505
1614162720000|2021-02-24 10:32:00|||||||||6403
1614162740000|2021-02-24 10:32:20|||||||||100
1614162750000|2021-02-24 10:32:30|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.75|78764
1614162760000|2021-02-24 10:32:40|109|108.8|108.9|108.8|109|108.8|108.8|108.75|42874
1614162770000|2021-02-24 10:32:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|32001
1614162780000|2021-02-24 10:33:00||108.7||108.75||108.75||108.7|3574
1614162790000|2021-02-24 10:33:10||108.7||108.75||108.75||108.7|632
1614162800000|2021-02-24 10:33:20|108.8|108.7|108.95|108.8|108.95|108.8|108.8|108.7|19032
1614162810000|2021-02-24 10:33:30|108.9||108.9||108.9||108.9||1908
1614162840000|2021-02-24 10:34:00|108.85|108.75|108.9|108.8|108.95|108.85|108.7|108.6|46813
1614162850000|2021-02-24 10:34:10||108.75||108.75||108.75||108.75|5395
1614162870000|2021-02-24 10:34:30|||||||||1519
1614162890000|2021-02-24 10:34:50|||||||||3055
1614162900000|2021-02-24 10:35:00||108.7||108.75||108.75||108.7|5795
1614162910000|2021-02-24 10:35:10||108.7||108.75||108.75||108.7|5796
1614162920000|2021-02-24 10:35:20|||||||||445
1614162930000|2021-02-24 10:35:30|||||||||1837
1614162940000|2021-02-24 10:35:40|108.85|108.7|108.8|108.7|108.85|108.75|108.7|108.65|138518
1614162950000|2021-02-24 10:35:50|108.75|108.65|108.7|108.6|108.75|108.7|108.7|108.6|20184
1614162970000|2021-02-24 10:36:10|108.65|108.55|108.6|108.45|108.65|108.55|108.55|108.45|6527
1614162980000|2021-02-24 10:36:20|108.55||108.55||108.55||108.55||1872
1614163000000|2021-02-24 10:36:40|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|17976
1614163010000|2021-02-24 10:36:50|108.6|108.45|108.7|108.55|108.7|108.55|108.6|108.45|2726
1614163020000|2021-02-24 10:37:00|108.75|108.6|108.8|108.65|108.8|108.65|108.75|108.6|1113
1614163030000|2021-02-24 10:37:10|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|2500
1614163050000|2021-02-24 10:37:30|108.65|108.55|108.65|108.55|108.65|108.6|108.65|108.55|13369
1614163060000|2021-02-24 10:37:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|195849
1614163070000|2021-02-24 10:37:50|108.75|108.8|108.9|108.8|108.9|108.8|108.75|108.65|37139
1614163080000|2021-02-24 10:38:00|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|12526
1614163090000|2021-02-24 10:38:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|54
1614163110000|2021-02-24 10:38:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|7702
1614163120000|2021-02-24 10:38:40|||||||||4564
1614163140000|2021-02-24 10:39:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|5107
1614163150000|2021-02-24 10:39:10|||||||||13776
1614163160000|2021-02-24 10:39:20|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|245
1614163170000|2021-02-24 10:39:30|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|30
1614163190000|2021-02-24 10:39:50|||||||||3650
1614163200000|2021-02-24 10:40:00|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|12000
1614163210000|2021-02-24 10:40:10|||||||||2000
1614163220000|2021-02-24 10:40:20|||||||||1216
1614163230000|2021-02-24 10:40:30|108.8|108.7|108.55|108.45|108.8|108.7|108.55|108.4|75716
1614163240000|2021-02-24 10:40:40|108.6|108.5|108.55|108.4|108.75|108.6|108.45|108.4|150242
1614163250000|2021-02-24 10:40:50|||||||||126
1614163260000|2021-02-24 10:41:00|108.5||108.5||108.5||108.45||2501
1614163270000|2021-02-24 10:41:10|108.55|108.45|108.65|108.5|108.65|108.55|108.55|108.45|1402
1614163310000|2021-02-24 10:41:50|||||||||909
1614163330000|2021-02-24 10:42:10|108.6||108.6||108.6||108.6||1251
1614163340000|2021-02-24 10:42:20|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|27067
1614163350000|2021-02-24 10:42:30|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.45|2647
1614163360000|2021-02-24 10:42:40|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|7410
1614163370000|2021-02-24 10:42:50|108.6||108.6||108.6||108.6||4284
1614163380000|2021-02-24 10:43:00|108.55|108.45|108.55|108.5|108.55|108.5|108.5|108.45|4459
1614163390000|2021-02-24 10:43:10||108.45||108.45||108.45||108.45|1599
1614163410000|2021-02-24 10:43:30|108.5|108.4|108.3|108.2|108.5|108.4|108.3|108.2|19806
1614163430000|2021-02-24 10:43:50|108.35|108.25|108.45|108.3|108.45|108.35|108.35|108.25|4453
1614163440000|2021-02-24 10:44:00||108.35||108.35||108.35||108.35|3652
1614163450000|2021-02-24 10:44:10|||||||||1
1614163460000|2021-02-24 10:44:20|108.4||108.4||108.45||108.4||247
1614163470000|2021-02-24 10:44:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|0
1614163480000|2021-02-24 10:44:40|||||||||45841
1614163510000|2021-02-24 10:45:10|108.45||108.5||108.5||108.45||28290
1614163520000|2021-02-24 10:45:20|||||||||89
1614163530000|2021-02-24 10:45:30|||||||||25178
1614163540000|2021-02-24 10:45:40|108.45|108.35|107.95|107.8|108.45|108.35|107.8|107.55|360224
1614163550000|2021-02-24 10:45:50|||||||||915
1614163570000|2021-02-24 10:46:10|||||||||8003
1614163580000|2021-02-24 10:46:20|107.9|107.75|107.85|107.75|107.9|107.8|107.85|107.75|23811
1614163600000|2021-02-24 10:46:40|107.8|107.7|107.75|107.6|107.8|107.75|107.65|107.55|61461
1614163610000|2021-02-24 10:46:50||107.7||107.6||107.7||107.6|76205
1614163620000|2021-02-24 10:47:00||107.7||107.6||107.7||107.6|4348
1614163640000|2021-02-24 10:47:20|||||||||8396
1614163650000|2021-02-24 10:47:30|||||||||6000
1614163670000|2021-02-24 10:47:50|107.8|107.65|107.85|107.75|107.9|107.75|107.8|107.65|14691
1614163680000|2021-02-24 10:48:00|107.9|107.8|107.95|107.85|107.95|107.85|107.85|107.8|2400
1614163690000|2021-02-24 10:48:10|||||||||1569
1614163750000|2021-02-24 10:49:10|||||||||60
1614163760000|2021-02-24 10:49:20|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|24558
1614163770000|2021-02-24 10:49:30|108|107.9|108.1|107.95|108.1|107.95|108|107.9|1728
1614163780000|2021-02-24 10:49:40|108.05||108.1||108.1||108.05||0
1614163790000|2021-02-24 10:49:50|108.05|108|108.15|108|108.15|108|108.05|108|6446
1614163800000|2021-02-24 10:50:00|108.1||108.1||108.15||108.1||1000
1614163810000|2021-02-24 10:50:10|108.15|108.05|108.15|108.05|108.2|108.1|108.1|108.05|5114
1614163820000|2021-02-24 10:50:20|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|2710
1614163830000|2021-02-24 10:50:30|108.2||108.25||108.25||108.2||750
1614163840000|2021-02-24 10:50:40||108.15||108.15||108.15||108.15|0
1614163850000|2021-02-24 10:50:50|||||||||1373
1614163860000|2021-02-24 10:51:00|108.2|108.1|108.05|107.95|108.2|108.1|108.05|107.95|17326
1614163870000|2021-02-24 10:51:10|108.1|108|108.1|108|108.1|108|108.1|107.95|12577
1614163880000|2021-02-24 10:51:20|108.05|107.95|108.15|108|108.15|108|108.05|107.95|0
1614163890000|2021-02-24 10:51:30|||||||||1568
1614163910000|2021-02-24 10:51:50|||||||||5213
1614163920000|2021-02-24 10:52:00|||||||||448
1614163930000|2021-02-24 10:52:10|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|9886
1614163940000|2021-02-24 10:52:20|108.25||108.2||108.25||108.2||1486
1614163950000|2021-02-24 10:52:30|||||||||7072
1614163970000|2021-02-24 10:52:50|108.25|108.15|108.3|108.2|108.35|108.2|108.2|108.1|2617
1614163980000|2021-02-24 10:53:00|108.35||108.35||108.35||108.35||300
1614164000000|2021-02-24 10:53:20||108.25||108.25||108.25||108.25|3180
1614164020000|2021-02-24 10:53:40|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|10965
1614164030000|2021-02-24 10:53:50|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|15503
1614164040000|2021-02-24 10:54:00|108.3|108.25|108.3|108.25|108.3|108.25|108.25|108.2|8440
1614164060000|2021-02-24 10:54:20|108.25|108.2|108.3|108.2|108.35|108.25|108.25|108.2|16132
1614164070000|2021-02-24 10:54:30|108.35|108.25|108.25|108.2|108.35|108.25|108.25|108.2|30515
1614164080000|2021-02-24 10:54:40|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.1|25134
1614164090000|2021-02-24 10:54:50|108.2|108.05|108.1|108|108.2|108.1|108.1|108|21163
1614164100000|2021-02-24 10:55:00|108.05|107.95|108.05|107.95|108.1|108|108|107.9|3927
1614164110000|2021-02-24 10:55:10|108|107.9|108|107.9|108|107.9|108|107.9|7940
1614164120000|2021-02-24 10:55:20||107.95||107.95||107.95||107.95|31730
1614164130000|2021-02-24 10:55:30|108.05|108|108|107.9|108.05|108|108|107.9|8937
1614164140000|2021-02-24 10:55:40|||||||||5999
1614164150000|2021-02-24 10:55:50|107.95|107.85|107.9|107.8|107.95|107.85|107.85|107.75|24156
1614164160000|2021-02-24 10:56:00|||||||||911
1614164170000|2021-02-24 10:56:10||107.75||107.8||107.8||107.75|226
1614164180000|2021-02-24 10:56:20|107.85|107.75|107.9|107.8|107.95|107.8|107.85|107.75|23637
1614164190000|2021-02-24 10:56:30|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|2500
1614164210000|2021-02-24 10:56:50|107.8|107.7|107.7|107.6|107.8|107.7|107.7|107.55|50294
1614164220000|2021-02-24 10:57:00|||||||||217
1614164270000|2021-02-24 10:57:50|||||||||10293
1614164280000|2021-02-24 10:58:00|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.6|3626
1614164290000|2021-02-24 10:58:10|107.65|107.6|107.55|107.4|107.65|107.6|107.55|107.4|74927
1614164310000|2021-02-24 10:58:30|107.45|107.45|107.5|107.4|107.55|107.45|107.45|107.4|31196
1614164330000|2021-02-24 10:58:50|107.55|107.45|107.55|107.45|107.55|107.5|107.5|107.45|18724
1614164340000|2021-02-24 10:59:00|||||||||4082
1614164350000|2021-02-24 10:59:10|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|3520
1614164360000|2021-02-24 10:59:20|||||||||817
1614164380000|2021-02-24 10:59:40|107.45|107.45|107.45|107.4|107.45|107.45|107.45|107.4|1775
1614164390000|2021-02-24 10:59:50|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|2253
1614164400000|2021-02-24 11:00:00|107.35|107.25|107.35|107.25|107.4|107.3|107.35|107.25|8134
1614164410000|2021-02-24 11:00:10|||||||||2000
1614164420000|2021-02-24 11:00:20|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.2|10269
1614164430000|2021-02-24 11:00:30|||||||||17194
1614164440000|2021-02-24 11:00:40||107.15||107.15||107.15||107.15|17761
1614164450000|2021-02-24 11:00:50|107.1|107.2|107.2|107.1|107.2|107.2|107.1|107.05|233742
1614164460000|2021-02-24 11:01:00|107.15|107.05|107.1|107|107.15|107.05|107|106.95|101386
1614164490000|2021-02-24 11:01:30|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|8995
1614164500000|2021-02-24 11:01:40|||||||||16935
1614164510000|2021-02-24 11:01:50|107.25|107.15|107.15|107.05|107.25|107.15|107.15|107.05|22696
1614164520000|2021-02-24 11:02:00|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|4338
1614164530000|2021-02-24 11:02:10||107.15||107.15||107.15||107.15|0
1614164560000|2021-02-24 11:02:40|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.2|1350
1614164570000|2021-02-24 11:02:50|107.2|107.15|107.25|107.1|107.3|107.15|107.2|107.1|6139
1614164580000|2021-02-24 11:03:00||107.15||107.15||107.15||107.15|2000
1614164590000|2021-02-24 11:03:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107|16931
1614164600000|2021-02-24 11:03:20|||||||||133
1614164610000|2021-02-24 11:03:30|||||||||13923
1614164620000|2021-02-24 11:03:40|||||||||458
1614164630000|2021-02-24 11:03:50|107.1|107|107.05|106.95|107.15|107|107.05|106.95|4294
1614164640000|2021-02-24 11:04:00|107||107||107||107||0
1614164650000|2021-02-24 11:04:10|107.05||107.05||107.05||107.05||19510
1614164660000|2021-02-24 11:04:20|||||||||13047
1614164670000|2021-02-24 11:04:30|107|106.9|106.9|106.8|107|106.9|106.9|106.8|11559
1614164680000|2021-02-24 11:04:40||106.85||106.85||106.85||106.85|463
1614164700000|2021-02-24 11:05:00|106.85|106.8|106.9|106.8|106.9|106.8|106.75|106.7|27327
1614164710000|2021-02-24 11:05:10|106.85|106.75|107|106.85|107|106.85|106.85|106.75|18612
1614164720000|2021-02-24 11:05:20|106.95|106.95|107|106.9|107|106.95|106.95|106.9|17960
1614164730000|2021-02-24 11:05:30|107.05|106.95|107.1|106.95|107.1|107|107.05|106.95|16933
1614164740000|2021-02-24 11:05:40||107||107.05||107.05||107|65130
1614164750000|2021-02-24 11:05:50|107.15|107.1|107.25|107.1|107.25|107.15|107.15|107.05|15513
1614164760000|2021-02-24 11:06:00|107.2|107.15|107.2|107.05|107.25|107.2|107.15|107.05|19173
1614164770000|2021-02-24 11:06:10|107.25|107.1|107.25|107.1|107.25|107.1|107.2|107.1|19
1614164780000|2021-02-24 11:06:20|||||||||3254
1614164790000|2021-02-24 11:06:30|||||||||4629
1614164810000|2021-02-24 11:06:50||107.15||107.1||107.15||107.1|10052
1614164820000|2021-02-24 11:07:00||107.15||107.1||107.15||107.1|4167
1614164830000|2021-02-24 11:07:10|||||||||2192
1614164860000|2021-02-24 11:07:40|107.3|107.15|107.4|107.3|107.4|107.3|107.3|107.15|7788
1614164870000|2021-02-24 11:07:50|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.3|2617
1614164880000|2021-02-24 11:08:00|107.35|107.3|107.3|107.2|107.4|107.3|107.3|107.2|12685
1614164890000|2021-02-24 11:08:10|107.35|107.25|107.45|107.3|107.5|107.45|107.35|107.25|116142
1614164900000|2021-02-24 11:08:20|107.5|107.35|107.6|107.5|107.6|107.5|107.5|107.35|34112
1614164910000|2021-02-24 11:08:30|107.55|107.45|107.65|107.6|107.7|107.6|107.5|107.35|75891
1614164920000|2021-02-24 11:08:40|107.7|107.55|107.55|107.45|107.75|107.6|107.55|107.45|22881
1614164930000|2021-02-24 11:08:50|107.6||107.6||107.6||107.6||6480
1614164940000|2021-02-24 11:09:00||107.5||107.45||107.5||107.45|0
1614164950000|2021-02-24 11:09:10|107.65|107.5|107.6|107.5|107.7|107.55|107.6|107.45|6598
1614164970000|2021-02-24 11:09:30|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|6441
1614164990000|2021-02-24 11:09:50|||||||||457
1614165000000|2021-02-24 11:10:00|107.65|107.55|107.75|107.65|107.8|107.65|107.65|107.55|31093
1614165020000|2021-02-24 11:10:20|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.6|9964
1614165030000|2021-02-24 11:10:30|107.7|107.6|107.55|107.45|107.7|107.6|107.55|107.4|15972
1614165040000|2021-02-24 11:10:40||107.5||107.5||107.5||107.5|1571
1614165060000|2021-02-24 11:11:00|107.6|107.55|107.55|107.5|107.6|107.55|107.55|107.5|46529
1614165070000|2021-02-24 11:11:10|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.4|8191
1614165090000|2021-02-24 11:11:30|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|63
1614165100000|2021-02-24 11:11:40|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|4760
1614165120000|2021-02-24 11:12:00|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.35|6941
1614165140000|2021-02-24 11:12:20|107.6|107.5|107.55|107.45|107.6|107.5|107.5|107.45|48512
1614165150000|2021-02-24 11:12:30|||||||||24493
1614165160000|2021-02-24 11:12:40|107.6|107.5|107.6|107.5|107.6|107.5|107.55|107.5|26020
1614165170000|2021-02-24 11:12:50|||||||||2891
1614165180000|2021-02-24 11:13:00|107.55||107.55||107.55||107.55||4756
1614165190000|2021-02-24 11:13:10|||||||||5174
1614165200000|2021-02-24 11:13:20|107.6|107.55|107.7|107.6|107.7|107.6|107.6|107.5|210076
1614165210000|2021-02-24 11:13:30|||||||||6461
1614165240000|2021-02-24 11:14:00|||||||||180000
1614165250000|2021-02-24 11:14:10|107.75|107.65|107.7|107.6|107.8|107.7|107.7|107.55|14847
1614165260000|2021-02-24 11:14:20|107.75|107.65|107.6|107.55|107.75|107.7|107.6|107.5|32257
1614165270000|2021-02-24 11:14:30|107.65|107.6|107.5|107.45|107.7|107.6|107.5|107.4|46642
1614165280000|2021-02-24 11:14:40|107.55|107.5|107.55|107.45|107.55|107.5|107.5|107.4|2500
1614165290000|2021-02-24 11:14:50|107.6||107.55||107.6||107.55||100
1614165320000|2021-02-24 11:15:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|900
1614165330000|2021-02-24 11:15:30|||||||||9979
1614165340000|2021-02-24 11:15:40|||||||||2000
1614165350000|2021-02-24 11:15:50|||||||||2019
1614165360000|2021-02-24 11:16:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.3|7570
1614165370000|2021-02-24 11:16:10|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|7364
1614165390000|2021-02-24 11:16:30|||||||||70275
1614165400000|2021-02-24 11:16:40|107.45|107.4|107.5|107.4|107.5|107.4|107.4|107.35|29511
1614165410000|2021-02-24 11:16:50|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|493
1614165420000|2021-02-24 11:17:00|107.4||107.4||107.4||107.4||100
1614165430000|2021-02-24 11:17:10|||||||||10000
1614165440000|2021-02-24 11:17:20|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|5766
1614165460000|2021-02-24 11:17:40|107.45|107.35|107.35|107.25|107.45|107.35|107.35|107.25|9900
1614165470000|2021-02-24 11:17:50|107.4|107.3|107.5|107.4|107.55|107.45|107.35|107.3|110406
1614165480000|2021-02-24 11:18:00|107.45|107.35|107.5|107.4|107.55|107.4|107.4|107.3|25557
1614165490000|2021-02-24 11:18:10|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|150
1614165500000|2021-02-24 11:18:20|107.5|107.4|107.6|107.5|107.6|107.5|107.5|107.4|12483
1614165510000|2021-02-24 11:18:30|107.65||107.65||107.65||107.65||0
1614165520000|2021-02-24 11:18:40|107.7||107.65||107.7||107.65||21816
1614165530000|2021-02-24 11:18:50|107.5|107.45|107.6|107.5|107.65|107.5|107.5|107.45|26416
1614165540000|2021-02-24 11:19:00|107.65||107.65||107.65||107.65||5310
1614165550000|2021-02-24 11:19:10|107.7|107.55|107.75|107.65|107.8|107.7|107.65|107.55|21598
1614165560000|2021-02-24 11:19:20|||||||||912
1614165570000|2021-02-24 11:19:30|107.7||107.7||107.7||107.7||1921
1614165580000|2021-02-24 11:19:40||107.6||107.6||107.6||107.6|27
1614165600000|2021-02-24 11:20:00|107.65|107.55|107.5|107.4|107.65|107.55|107.5|107.4|9857
1614165610000|2021-02-24 11:20:10|||||||||421
1614165630000|2021-02-24 11:20:30|||||||||100881
1614165640000|2021-02-24 11:20:40|107.55|107.55|107.65|107.55|107.65|107.55|107.55|107.45|38488
1614165650000|2021-02-24 11:20:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.45|92
1614165670000|2021-02-24 11:21:10||107.45||107.5||107.5||107.45|239
1614165680000|2021-02-24 11:21:20||107.45||107.45||107.45||107.45|9
1614165700000|2021-02-24 11:21:40||107.5||107.5||107.5||107.5|5090
1614165720000|2021-02-24 11:22:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|3999
1614165730000|2021-02-24 11:22:10|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|2875
1614165740000|2021-02-24 11:22:20||107.35||107.35||107.35||107.35|18879
1614165750000|2021-02-24 11:22:30|107.5|107.4|107.55|107.4|107.55|107.45|107.5|107.4|10507
1614165760000|2021-02-24 11:22:40|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.4|8866
1614165770000|2021-02-24 11:22:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|941
1614165780000|2021-02-24 11:23:00|107.65||107.65||107.65||107.65||0
1614165790000|2021-02-24 11:23:10|107.7|107.55|107.7|107.6|107.7|107.6|107.7|107.55|1767
1614165800000|2021-02-24 11:23:20||107.55||107.6||107.6||107.55|866
1614165880000|2021-02-24 11:24:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|5758
1614165890000|2021-02-24 11:24:50|107.8|107.7|107.8|107.7|107.85|107.7|107.8|107.65|0
1614165900000|2021-02-24 11:25:00||107.65||107.7||107.7||107.65|90
1614165920000|2021-02-24 11:25:20||107.65||107.65||107.65||107.65|165
1614165940000|2021-02-24 11:25:40|107.85|107.85|107.85|107.7|107.95|107.85|107.8|107.65|41741
1614165950000|2021-02-24 11:25:50|107.75|107.75|107.95|107.8|108|107.8|107.75|107.7|6845
1614165960000|2021-02-24 11:26:00|108|107.75|107.7|107.6|108|107.8|107.7|107.6|228213
1614165970000|2021-02-24 11:26:10|||||||||650
1614165990000|2021-02-24 11:26:30|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.5|9674
1614166000000|2021-02-24 11:26:40|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|6186
1614166010000|2021-02-24 11:26:50|107.6|107.45|107.45|107.35|107.6|107.45|107.45|107.35|15780
1614166020000|2021-02-24 11:27:00|||||||||550
1614166070000|2021-02-24 11:27:50|||||||||185
1614166080000|2021-02-24 11:28:00|107.5|107.4|107.65|107.55|107.65|107.55|107.5|107.4|21332
1614166090000|2021-02-24 11:28:10|107.7|107.7|107.7|107.6|107.75|107.7|107.7|107.55|30645
1614166100000|2021-02-24 11:28:20|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|7581
1614166110000|2021-02-24 11:28:30|107.7|107.65|107.85|107.7|107.85|107.7|107.7|107.65|439
1614166120000|2021-02-24 11:28:40|107.9||107.85||107.9||107.85||10585
1614166140000|2021-02-24 11:29:00|||||||||6000
1614166150000|2021-02-24 11:29:10|||||||||8475
1614166160000|2021-02-24 11:29:20|||||||||930
1614166230000|2021-02-24 11:30:30|107.8|107.65|107.7|107.65|107.85|107.7|107.7|107.65|104309
1614166240000|2021-02-24 11:30:40|||||||||63980
1614166250000|2021-02-24 11:30:50|||||||||1000
1614166260000|2021-02-24 11:31:00|107.65|107.6|107.6|107.5|107.65|107.6|107.6|107.5|14293
1614166270000|2021-02-24 11:31:10|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|21
1614166290000|2021-02-24 11:31:30|107.65|107.65|107.65|107.55|107.7|107.65|107.6|107.5|30482
1614166300000|2021-02-24 11:31:40|107.7||107.7||107.7||107.7||3429
1614166320000|2021-02-24 11:32:00|||||||||3101
1614166360000|2021-02-24 11:32:40||107.6||107.6||107.6||107.6|55
1614166380000|2021-02-24 11:33:00|107.65||107.7||107.7||107.65||3876
1614166410000|2021-02-24 11:33:30|107.75|107.65|107.8|107.7|107.85|107.7|107.75|107.65|44102
1614166430000|2021-02-24 11:33:50|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|270
1614166440000|2021-02-24 11:34:00||107.75||107.75||107.75||107.75|0
1614166450000|2021-02-24 11:34:10|107.85|107.7|107.75|107.65|107.85|107.7|107.75|107.65|4175
1614166460000|2021-02-24 11:34:20|107.8|107.7|107.85|107.7|107.85|107.75|107.75|107.65|17411
1614166470000|2021-02-24 11:34:30|107.9|107.75|107.95|107.85|107.95|107.85|107.85|107.75|5795
1614166480000|2021-02-24 11:34:40|108|107.8|108.15|108.05|108.3|108.25|108|107.8|367699
1614166500000|2021-02-24 11:35:00|108.05|108|108.1|108.05|108.1|108.05|108.05|108|6522
1614166510000|2021-02-24 11:35:10|108.05|107.95|108.05|107.95|108.1|108|108|107.95|2802
1614166520000|2021-02-24 11:35:20||108||107.95||108||107.95|5340
1614166530000|2021-02-24 11:35:30|108|108|107.95|107.9|108.1|108|107.95|107.9|52799
1614166550000|2021-02-24 11:35:50|||||||||104
1614166560000|2021-02-24 11:36:00|108|107.95|108.05|107.95|108.1|108|108|107.95|4800
1614166570000|2021-02-24 11:36:10|||||||||4631
1614166590000|2021-02-24 11:36:30|108|107.9|108|107.9|108.05|107.95|107.95|107.9|13586
1614166600000|2021-02-24 11:36:40|107.95|107.85|107.85|107.7|107.95|107.85|107.85|107.7|36513
1614166610000|2021-02-24 11:36:50|107.8||107.8||107.8||107.8||0
1614166620000|2021-02-24 11:37:00|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|70
1614166630000|2021-02-24 11:37:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|450
1614166640000|2021-02-24 11:37:20|||||||||10200
1614166650000|2021-02-24 11:37:30|||||||||127
1614166660000|2021-02-24 11:37:40|107.65|107.55|107.65|107.55|107.65|107.6|107.65|107.55|60
1614166670000|2021-02-24 11:37:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|5491
1614166680000|2021-02-24 11:38:00|107.65|107.55|107.65|107.55|107.65|107.6|107.65|107.55|3698
1614166690000|2021-02-24 11:38:10|||||||||6436
1614166700000|2021-02-24 11:38:20|||||||||914
1614166710000|2021-02-24 11:38:30|||||||||2079
1614166720000|2021-02-24 11:38:40|||||||||2000
1614166730000|2021-02-24 11:38:50|107.7|107.6|107.75|107.65|107.8|107.65|107.7|107.6|7519
1614166740000|2021-02-24 11:39:00|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.5|5920
1614166770000|2021-02-24 11:39:30|107.7||107.7||107.7||107.7||0
1614166780000|2021-02-24 11:39:40|107.75|107.6|107.75|107.6|107.75|107.65|107.75|107.6|3937
1614166810000|2021-02-24 11:40:10|107.7||107.7||107.7||107.7||575
1614166820000|2021-02-24 11:40:20|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|5091
1614166840000|2021-02-24 11:40:40|107.55|107.45|107.5|107.45|107.6|107.45|107.5|107.45|7192
1614166880000|2021-02-24 11:41:20|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|1228
1614166900000|2021-02-24 11:41:40|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.35|14647
1614166910000|2021-02-24 11:41:50|107.45||107.45||107.45||107.45||4649
1614166930000|2021-02-24 11:42:10|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.35|2078
1614166950000|2021-02-24 11:42:30|||||||||459
1614166960000|2021-02-24 11:42:40|107.45||107.45||107.45||107.45||812
1614166970000|2021-02-24 11:42:50|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|5900
1614166980000|2021-02-24 11:43:00|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|5045
1614166990000|2021-02-24 11:43:10|||||||||1397
1614167000000|2021-02-24 11:43:20|||||||||2500
1614167030000|2021-02-24 11:43:50|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.45|53827
1614167040000|2021-02-24 11:44:00|107.65|107.55|107.6|107.5|107.65|107.55|107.55|107.5|2700
1614167060000|2021-02-24 11:44:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|100
1614167090000|2021-02-24 11:44:50|||||||||800
1614167100000|2021-02-24 11:45:00|107.6||107.65||107.65||107.6||3926
1614167120000|2021-02-24 11:45:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|17442
1614167140000|2021-02-24 11:45:40|||||||||23237
1614167150000|2021-02-24 11:45:50|107.75|107.65|107.8|107.7|107.8|107.7|107.7|107.65|16257
1614167160000|2021-02-24 11:46:00|107.75|107.65|107.75|107.65|107.8|107.7|107.7|107.65|10496
1614167170000|2021-02-24 11:46:10|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.65|444
1614167180000|2021-02-24 11:46:20|||||||||866
1614167190000|2021-02-24 11:46:30|||||||||1843
1614167210000|2021-02-24 11:46:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2048
1614167220000|2021-02-24 11:47:00|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|6931
1614167240000|2021-02-24 11:47:20|||||||||3336
1614167250000|2021-02-24 11:47:30|||||||||11993
1614167260000|2021-02-24 11:47:40|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|52
1614167270000|2021-02-24 11:47:50|107.9|107.85|107.8|107.7|107.9|107.85|107.8|107.7|23866
1614167300000|2021-02-24 11:48:20|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|16370
1614167310000|2021-02-24 11:48:30|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|6
1614167320000|2021-02-24 11:48:40|||||||||456
1614167340000|2021-02-24 11:49:00|||||||||10000
1614167350000|2021-02-24 11:49:10|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|10110
1614167360000|2021-02-24 11:49:20|107.95|107.8|107.95|107.85|107.95|107.9|107.85|107.8|2871
1614167370000|2021-02-24 11:49:30|107.9|107.8|107.8|107.7|107.95|107.85|107.8|107.7|28138
1614167380000|2021-02-24 11:49:40|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|824
1614167400000|2021-02-24 11:50:00|107.7|107.65|107.85|107.7|107.85|107.7|107.7|107.65|2901
1614167410000|2021-02-24 11:50:10||107.75||107.75||107.75||107.75|0
1614167420000|2021-02-24 11:50:20|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|10
1614167430000|2021-02-24 11:50:30|107.95|107.85|108|107.9|108.05|107.9|107.95|107.85|5183
1614167460000|2021-02-24 11:51:00|||||||||1835
1614167470000|2021-02-24 11:51:10|108.05|108|108.1|108|108.1|108|108.05|108|27528
1614167480000|2021-02-24 11:51:20|108.05|107.95|108.05|107.9|108.05|107.95|108|107.9|1826
1614167490000|2021-02-24 11:51:30||107.95||107.95||107.95||107.95|15104
1614167500000|2021-02-24 11:51:40|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|38000
1614167520000|2021-02-24 11:52:00|108.1|108|108.1|108|108.1|108|108.1|108|0
1614167550000|2021-02-24 11:52:30|||||||||1500
1614167560000|2021-02-24 11:52:40|108.05|107.95|108.1|108|108.1|108|108.05|107.95|15232
1614167590000|2021-02-24 11:53:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|4034
1614167600000|2021-02-24 11:53:20|108.1|108|108.1|108|108.1|108|108.1|108|0
1614167610000|2021-02-24 11:53:30|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|16703
1614167630000|2021-02-24 11:53:50|||||||||2944
1614167640000|2021-02-24 11:54:00|108|107.9|108.05|107.9|108.05|107.9|107.95|107.85|9338
1614167660000|2021-02-24 11:54:20|||||||||16
1614167690000|2021-02-24 11:54:50|||||||||449
1614167760000|2021-02-24 11:56:00|108|107.95|108|107.9|108.05|107.95|108|107.85|1226
1614167800000|2021-02-24 11:56:40|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|3870
1614167810000|2021-02-24 11:56:50|||||||||12
1614167840000|2021-02-24 11:57:20|||||||||909
1614167850000|2021-02-24 11:57:30|108.1|108|108.05|108|108.1|108.05|108.05|108|5448
1614167860000|2021-02-24 11:57:40|108.1||108.05||108.1||108.05||5849
1614167870000|2021-02-24 11:57:50|108|107.95|108|107.9|108|107.95|108|107.9|2122
1614167890000|2021-02-24 11:58:10|||||||||1464
1614167900000|2021-02-24 11:58:20|||||||||13654
1614167910000|2021-02-24 11:58:30|108.05|107.95|108|107.9|108.1|107.95|108|107.9|7072
1614167920000|2021-02-24 11:58:40|107.95|107.95|108.05|107.95|108.05|107.95|107.95|107.95|6897
1614167930000|2021-02-24 11:58:50|108|107.9|108|107.9|108|107.9|108|107.9|4627
1614167940000|2021-02-24 11:59:00|||||||||259
1614167950000|2021-02-24 11:59:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|106
1614167960000|2021-02-24 11:59:20|||||||||5758
1614167970000|2021-02-24 11:59:30|||||||||5000
1614167980000|2021-02-24 11:59:40|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|25121
1614168000000|2021-02-24 12:00:00||108||108||108||108|111
1614168010000|2021-02-24 12:00:10|108.1|107.95|108.05|108|108.1|108|108.05|107.95|1926
1614168020000|2021-02-24 12:00:20|||||||||5674
1614168030000|2021-02-24 12:00:30|||||||||16820
1614168060000|2021-02-24 12:01:00|108.1||108.1||108.1||108.1||4377
1614168090000|2021-02-24 12:01:30|||||||||220
1614168110000|2021-02-24 12:01:50||108.05||108.05||108.05||108.05|351
1614168120000|2021-02-24 12:02:00|108.15|108.1|108.2|108.05|108.25|108.15|108.15|108.05|55735
1614168140000|2021-02-24 12:02:20|108.25|108.1|108.3|108.2|108.35|108.2|108.25|108.1|3454
1614168150000|2021-02-24 12:02:30|108.25|108.15|108.3|108.15|108.3|108.25|108.25|108.1|64085
1614168160000|2021-02-24 12:02:40||108.2||108.15||108.2||108.15|100
1614168170000|2021-02-24 12:02:50|108.25||108.25||108.25||108.25||30551
1614168180000|2021-02-24 12:03:00|||||||||20000
1614168200000|2021-02-24 12:03:20|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|2643
1614168220000|2021-02-24 12:03:40|||||||||25000
1614168230000|2021-02-24 12:03:50|||||||||2679
1614168250000|2021-02-24 12:04:10||108.05||108.05||108.05||108.05|1285
1614168260000|2021-02-24 12:04:20||108.1||108.1||108.1||108.1|0
1614168270000|2021-02-24 12:04:30|||||||||2772
1614168310000|2021-02-24 12:05:10|||||||||1000
1614168320000|2021-02-24 12:05:20|108.1|108.05|108.05|107.95|108.15|108.05|108.05|107.95|8011
1614168330000|2021-02-24 12:05:30|||||||||2000
1614168350000|2021-02-24 12:05:50|108.1|108|108.1|108|108.1|108|108.1|108|14255
1614168370000|2021-02-24 12:06:10|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|7380
1614168380000|2021-02-24 12:06:20|108.15|108.05|108.1|108|108.15|108.1|108.1|108|26978
1614168390000|2021-02-24 12:06:30|108.05|107.95|108.1|108|108.1|108|108.05|107.9|32010
1614168400000|2021-02-24 12:06:40||107.95||107.95||107.95||107.95|72
1614168430000|2021-02-24 12:07:10||108||108||108||108|92
1614168440000|2021-02-24 12:07:20|||||||||1387
1614168450000|2021-02-24 12:07:30|108.05|107.95|107.95|107.85|108.05|107.95|107.95|107.85|7314
1614168490000|2021-02-24 12:08:10|107.9|107.8|107.9|107.8|107.95|107.85|107.85|107.8|19113
1614168500000|2021-02-24 12:08:20|107.95|107.85|108|107.9|108.05|107.9|107.9|107.85|2869
1614168510000|2021-02-24 12:08:30|||||||||6444
1614168530000|2021-02-24 12:08:50||107.95||107.9||107.95||107.9|1501
1614168540000|2021-02-24 12:09:00|108.05|107.95|108.1|108|108.1|108|108.05|107.95|2082
1614168550000|2021-02-24 12:09:10|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|879
1614168570000|2021-02-24 12:09:30|108.1|108|108.15|108|108.15|108|108.05|108|8916
1614168580000|2021-02-24 12:09:40||108.05||108.05||108.05||108.05|0
1614168590000|2021-02-24 12:09:50|108.1||108.15||108.15||108.1||461
1614168610000|2021-02-24 12:10:10|||||||||8491
1614168620000|2021-02-24 12:10:20|||||||||1157
1614168680000|2021-02-24 12:11:20|||||||||2441
1614168690000|2021-02-24 12:11:30|||||||||5720
1614168710000|2021-02-24 12:11:50|108.1|108|108.1|108.05|108.15|108.05|108.05|108|9516
1614168730000|2021-02-24 12:12:10|||||||||44855
1614168750000|2021-02-24 12:12:30|||||||||5525
1614168780000|2021-02-24 12:13:00|108.15||108.15||108.15||108.15||5065
1614168790000|2021-02-24 12:13:10|||||||||68
1614168810000|2021-02-24 12:13:30|108.1|108|108.1|108|108.1|108.05|108.1|108|113
1614168820000|2021-02-24 12:13:40|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|968
1614168830000|2021-02-24 12:13:50||108||108.05||108.05||108|914
1614168840000|2021-02-24 12:14:00|108.1|108|107.95|107.9|108.1|108.05|107.95|107.9|59779
1614168850000|2021-02-24 12:14:10|108|107.95|108.15|108.05|108.15|108.05|108|107.95|14647
1614168860000|2021-02-24 12:14:20|108.2||108.2||108.2||108.2||754
1614168870000|2021-02-24 12:14:30|108.15||108.15||108.15||108.15||3
1614168890000|2021-02-24 12:14:50|108.1||108.1||108.1||108.1||1829
1614168900000|2021-02-24 12:15:00|108.05|108|108.05|107.95|108.05|108|108.05|107.95|17
1614168920000|2021-02-24 12:15:20|108|107.9|108|107.9|108|107.9|108|107.9|8
1614168930000|2021-02-24 12:15:30|107.95||107.95||107.95||107.95||60783
1614168950000|2021-02-24 12:15:50|107.9|107.85|108|107.9|108|107.9|107.9|107.85|15684
1614168960000|2021-02-24 12:16:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|5675
1614168970000|2021-02-24 12:16:10|||||||||450
1614169010000|2021-02-24 12:16:50|108.1||108.05||108.1||108.05||1145
1614169040000|2021-02-24 12:17:20|108||108||108||108||0
1614169050000|2021-02-24 12:17:30|107.95|107.9|108|107.9|108|107.9|107.95|107.9|821
1614169080000|2021-02-24 12:18:00|107.95|107.85|108.05|107.95|108.05|107.95|107.95|107.85|25482
1614169090000|2021-02-24 12:18:10|||||||||81
1614169120000|2021-02-24 12:18:40|108.1|108|108.15|108.05|108.15|108.05|108.1|108|66
1614169150000|2021-02-24 12:19:10|||||||||1100
1614169170000|2021-02-24 12:19:30|108.2|108.1|108.3|108.15|108.3|108.15|108.2|108.1|11051
1614169180000|2021-02-24 12:19:40||108.2||108.2||108.2||108.2|0
1614169200000|2021-02-24 12:20:00|||||||||1000
1614169250000|2021-02-24 12:20:50|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.1|8822
1614169260000|2021-02-24 12:21:00||108.2||108.2||108.2||108.2|0
1614169270000|2021-02-24 12:21:10|108.25|108.15|108.2|108.15|108.3|108.2|108.2|108.15|2072
1614169280000|2021-02-24 12:21:20|108.25||108.3||108.3||108.25||5873
1614169290000|2021-02-24 12:21:30|||||||||4950
1614169310000|2021-02-24 12:21:50|||||||||3697
1614169320000|2021-02-24 12:22:00|||||||||2017
1614169330000|2021-02-24 12:22:10||108.2||108.25||108.25||108.2|12
1614169340000|2021-02-24 12:22:20|108.35|108.3|108.4|108.25|108.4|108.3|108.35|108.25|1975
1614169370000|2021-02-24 12:22:50||108.3||108.3||108.3||108.3|1131
1614169400000|2021-02-24 12:23:20|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|2575
1614169410000|2021-02-24 12:23:30|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|19097
1614169420000|2021-02-24 12:23:40|108.4|108.3|108.5|108.4|108.5|108.4|108.4|108.3|30202
1614169430000|2021-02-24 12:23:50|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|0
1614169440000|2021-02-24 12:24:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3458
1614169450000|2021-02-24 12:24:10|||||||||9200
1614169460000|2021-02-24 12:24:20|||||||||1812
1614169470000|2021-02-24 12:24:30|||||||||25497
1614169480000|2021-02-24 12:24:40|||||||||922
1614169490000|2021-02-24 12:24:50|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|4624
1614169500000|2021-02-24 12:25:00|||||||||10545
1614169510000|2021-02-24 12:25:10|||||||||447
1614169520000|2021-02-24 12:25:20|||||||||6126
1614169530000|2021-02-24 12:25:30|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|14357
1614169540000|2021-02-24 12:25:40||108.35||108.35||108.35||108.35|0
1614169550000|2021-02-24 12:25:50|108.45|108.3|108.5|108.4|108.5|108.4|108.45|108.3|2123
1614169570000|2021-02-24 12:26:10|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.3|10174
1614169580000|2021-02-24 12:26:20||108.3||108.35||108.35||108.3|1000
1614169590000|2021-02-24 12:26:30|108.4|108.4|108.2|108.1|108.4|108.4|108.2|108.1|74319
1614169600000|2021-02-24 12:26:40||108.15||108.1||108.15||108.1|3664
1614169620000|2021-02-24 12:27:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|6218
1614169630000|2021-02-24 12:27:10|||||||||909
1614169640000|2021-02-24 12:27:20|||||||||4628
1614169650000|2021-02-24 12:27:30|108.1|108|108.15|108.05|108.15|108.05|108.05|108|68556
1614169660000|2021-02-24 12:27:40|108.1|108|108.05|107.95|108.1|108|108.05|107.95|8368
1614169680000|2021-02-24 12:28:00|108||108.05||108.05||108||4111
1614169690000|2021-02-24 12:28:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|13325
1614169700000|2021-02-24 12:28:20||107.85||107.85||107.85||107.85|200
1614169710000|2021-02-24 12:28:30|108|107.9|108.05|107.95|108.05|107.95|108|107.9|13036
1614169740000|2021-02-24 12:29:00|108|107.9|108|107.85|108|107.9|108|107.85|5775
1614169750000|2021-02-24 12:29:10|||||||||26024
1614169760000|2021-02-24 12:29:20|108.05|107.9|108.05|107.95|108.05|107.95|108.05|107.85|3839
1614169770000|2021-02-24 12:29:30|108.1||108.1||108.1||108.1||0
1614169780000|2021-02-24 12:29:40|108.05||108.1||108.1||108.05||0
1614169790000|2021-02-24 12:29:50|108.15|108|108.2|108.1|108.25|108.1|108.15|108|14185
1614169800000|2021-02-24 12:30:00||108.05||108.1||108.1||108.05|1088
1614169810000|2021-02-24 12:30:10|||||||||15784
1614169820000|2021-02-24 12:30:20|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|10179
1614169840000|2021-02-24 12:30:40|108.2|108.1|108.2|108.05|108.25|108.1|108.15|108.05|8105
1614169850000|2021-02-24 12:30:50|108.15|108.1|108.25|108.15|108.25|108.2|108.15|108.1|19426
1614169860000|2021-02-24 12:31:00|||||||||3987
1614169870000|2021-02-24 12:31:10|108.2|108.1|108|107.95|108.2|108.15|108|107.95|134762
1614169880000|2021-02-24 12:31:20|||||||||10175
1614169890000|2021-02-24 12:31:30|||||||||500
1614169900000|2021-02-24 12:31:40|||||||||265
1614169920000|2021-02-24 12:32:00|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.9|2835
1614169940000|2021-02-24 12:32:20|108|107.95|107.95|107.85|108|107.95|107.95|107.85|1722
1614169950000|2021-02-24 12:32:30|108||108||108||108||1267
1614169960000|2021-02-24 12:32:40||107.9||107.9||107.9||107.9|0
1614169970000|2021-02-24 12:32:50|||||||||13803
1614169980000|2021-02-24 12:33:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|12610
1614169990000|2021-02-24 12:33:10|108.1|108|108.15|108.05|108.15|108.1|108.1|108|0
1614170010000|2021-02-24 12:33:30|||||||||495
1614170020000|2021-02-24 12:33:40|108.1||108.1||108.1||108.1||226
1614170030000|2021-02-24 12:33:50|108.05|108|108.1|107.95|108.1|108|108|107.9|11028
1614170040000|2021-02-24 12:34:00|108.05|108|108.15|108|108.15|108|108.05|108|1360
1614170050000|2021-02-24 12:34:10|108.1||108.1||108.1||108.1||78
1614170080000|2021-02-24 12:34:40||108.05||108||108.05||108|6000
1614170090000|2021-02-24 12:34:50|||||||||2775
1614170110000|2021-02-24 12:35:10|||||||||920
1614170130000|2021-02-24 12:35:30|||||||||1548
1614170140000|2021-02-24 12:35:40|108.05|107.95|108|107.9|108.05|107.95|108|107.9|2593
1614170150000|2021-02-24 12:35:50|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|186
1614170160000|2021-02-24 12:36:00||107.8||107.8||107.8||107.8|4838
1614170170000|2021-02-24 12:36:10|107.9||107.9||107.9||107.9||1063
1614170180000|2021-02-24 12:36:20|||||||||6901
1614170190000|2021-02-24 12:36:30|||||||||5250
1614170210000|2021-02-24 12:36:50|||||||||926
1614170230000|2021-02-24 12:37:10|107.85||107.85||107.85||107.85||7548
1614170250000|2021-02-24 12:37:30|||||||||1822
1614170260000|2021-02-24 12:37:40|107.8|107.75|107.8|107.7|107.85|107.75|107.8|107.7|1826
1614170270000|2021-02-24 12:37:50|||||||||22140
1614170280000|2021-02-24 12:38:00|||||||||11119
1614170290000|2021-02-24 12:38:10|107.85|107.75|107.85|107.75|107.9|107.8|107.85|107.75|391
1614170310000|2021-02-24 12:38:30|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|9073
1614170320000|2021-02-24 12:38:40|107.8|107.75|107.75|107.65|107.85|107.75|107.75|107.65|24586
1614170330000|2021-02-24 12:38:50|107.7|107.6|107.7|107.6|107.75|107.65|107.7|107.6|18
1614170340000|2021-02-24 12:39:00|107.75||107.75||107.75||107.75||0
1614170350000|2021-02-24 12:39:10||107.65||107.65||107.65||107.6|0
1614170360000|2021-02-24 12:39:20|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.55|24350
1614170370000|2021-02-24 12:39:30|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|4502
1614170390000|2021-02-24 12:39:50|||||||||357
1614170410000|2021-02-24 12:40:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|4261
1614170420000|2021-02-24 12:40:20||107.6||107.55||107.6||107.5|5618
1614170450000|2021-02-24 12:40:50|||||||||1721
1614170490000|2021-02-24 12:41:30|107.7|107.6|107.75|107.6|107.8|107.7|107.65|107.6|235405
1614170500000|2021-02-24 12:41:40|107.7|107.65|107.65|107.55|107.7|107.65|107.65|107.55|12479
1614170510000|2021-02-24 12:41:50|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|17546
1614170520000|2021-02-24 12:42:00|||||||||2788
1614170530000|2021-02-24 12:42:10|107.55|107.45|107.6|107.45|107.6|107.45|107.5|107.4|53057
1614170540000|2021-02-24 12:42:20||107.5||107.5||107.5||107.5|336
1614170560000|2021-02-24 12:42:40||107.55||107.55||107.55||107.55|19
1614170570000|2021-02-24 12:42:50|||||||||939
1614170580000|2021-02-24 12:43:00|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|6208
1614170600000|2021-02-24 12:43:20|||||||||1850
1614170610000|2021-02-24 12:43:30|||||||||4356
1614170620000|2021-02-24 12:43:40|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|5120
1614170630000|2021-02-24 12:43:50|||||||||913
1614170640000|2021-02-24 12:44:00|||||||||8504
1614170660000|2021-02-24 12:44:20|||||||||1838
1614170670000|2021-02-24 12:44:30|107.55||107.55||107.55||107.55||9864
1614170680000|2021-02-24 12:44:40|107.6||107.6||107.6||107.6||2500
1614170700000|2021-02-24 12:45:00|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|10054
1614170710000|2021-02-24 12:45:10|107.6|107.55|107.6|107.55|107.6|107.55|107.55|107.5|5714
1614170720000|2021-02-24 12:45:20|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.6|8266
1614170730000|2021-02-24 12:45:30||107.55||107.55||107.55||107.55|3308
1614170750000|2021-02-24 12:45:50|107.6||107.6||107.6||107.6||331
1614170760000|2021-02-24 12:46:00|||||||||3795
1614170770000|2021-02-24 12:46:10|||||||||1000
1614170780000|2021-02-24 12:46:20|||||||||271
1614170800000|2021-02-24 12:46:40|||||||||2091
1614170810000|2021-02-24 12:46:50|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.55|3446
1614170840000|2021-02-24 12:47:20|107.7||107.7||107.7||107.7||5412
1614170850000|2021-02-24 12:47:30||107.65||107.6||107.65||107.6|351
1614170860000|2021-02-24 12:47:40|||||||||10558
1614170870000|2021-02-24 12:47:50|||||||||3223
1614170880000|2021-02-24 12:48:00|107.75|107.65|107.8|107.75|107.8|107.75|107.75|107.6|6652
1614170890000|2021-02-24 12:48:10||107.7||107.7||107.7||107.7|1604
1614170940000|2021-02-24 12:49:00|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.75|33728
1614170950000|2021-02-24 12:49:10||107.85||107.85||107.85||107.8|2111
1614170960000|2021-02-24 12:49:20|107.95||107.95||107.95||107.95||3694
1614170970000|2021-02-24 12:49:30|107.9||107.9||107.9||107.9||2832
1614170980000|2021-02-24 12:49:40|107.95||107.95||107.95||107.95||12288
1614170990000|2021-02-24 12:49:50|108|107.9|108|107.9|108|107.9|108|107.9|3513
1614171010000|2021-02-24 12:50:10|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|1706
1614171030000|2021-02-24 12:50:30|107.85|107.8|107.85|107.75|107.85|107.85|107.85|107.75|1670
1614171040000|2021-02-24 12:50:40||107.8||107.8||107.8||107.8|1
1614171070000|2021-02-24 12:51:10|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.65|6961
1614171080000|2021-02-24 12:51:20|107.8|107.75|107.85|107.75|107.9|107.75|107.8|107.75|7447
1614171090000|2021-02-24 12:51:30|||||||||2914
1614171100000|2021-02-24 12:51:40|||||||||5068
1614171110000|2021-02-24 12:51:50|||||||||5774
1614171120000|2021-02-24 12:52:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|6003
1614171130000|2021-02-24 12:52:10|||||||||3219
1614171140000|2021-02-24 12:52:20|107.9||107.85||107.9||107.85||300
1614171150000|2021-02-24 12:52:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.65|3964
1614171170000|2021-02-24 12:52:50|||||||||1425
1614171180000|2021-02-24 12:53:00|107.75|107.75|107.85|107.75|107.85|107.75|107.75|107.75|3667
1614171190000|2021-02-24 12:53:10|107.8||107.8||107.8||107.8||10383
1614171200000|2021-02-24 12:53:20|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.65|18479
1614171210000|2021-02-24 12:53:30|107.75||107.75||107.75||107.75||92
1614171220000|2021-02-24 12:53:40|107.8||107.8||107.8||107.8||9376
1614171250000|2021-02-24 12:54:10|107.75||107.75||107.75||107.75||549
1614171260000|2021-02-24 12:54:20|107.7|107.65|107.7|107.65|107.75|107.65|107.65|107.6|14880
1614171310000|2021-02-24 12:55:10|||||||||924
1614171330000|2021-02-24 12:55:30|||||||||472
1614171340000|2021-02-24 12:55:40|107.75||107.75||107.75||107.75||4512
1614171370000|2021-02-24 12:56:10|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|4082
1614171380000|2021-02-24 12:56:20|||||||||20600
1614171390000|2021-02-24 12:56:30|107.75|107.7|108|107.9|108|107.9|107.75|107.7|191960
1614171400000|2021-02-24 12:56:40|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1614171410000|2021-02-24 12:56:50|||||||||9208
1614171420000|2021-02-24 12:57:00|107.9|107.8|107.9|107.8|107.9|107.8|107.8|107.7|22873
1614171430000|2021-02-24 12:57:10|||||||||936
1614171440000|2021-02-24 12:57:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|35040
1614171470000|2021-02-24 12:57:50|107.9|107.8|107.85|107.75|107.9|107.8|107.8|107.75|8652
1614171490000|2021-02-24 12:58:10|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|274
1614171500000|2021-02-24 12:58:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|21
1614171510000|2021-02-24 12:58:30|107.9|107.8|107.9|107.75|107.9|107.85|107.85|107.75|6295
1614171580000|2021-02-24 12:59:40||107.8||107.8||107.8||107.75|35
1614171600000|2021-02-24 13:00:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|90
1614171610000|2021-02-24 13:00:10|||||||||434
1614171620000|2021-02-24 13:00:20||107.9||107.9||107.9||107.85|2375
1614171640000|2021-02-24 13:00:40|||||||||4754
1614171650000|2021-02-24 13:00:50|108|107.95|108|107.9|108.05|107.95|107.95|107.9|6261
1614171660000|2021-02-24 13:01:00|108.05|107.95|108.1|108|108.1|108|108.05|107.9|0
1614171670000|2021-02-24 13:01:10|108.15|107.95|108.05|107.95|108.15|108|108|107.95|3353
1614171680000|2021-02-24 13:01:20|108.1|108|108.05|107.95|108.1|108|108|107.95|2868
1614171690000|2021-02-24 13:01:30|108.1|108|108.1|108|108.1|108|108.1|108|2540
1614171700000|2021-02-24 13:01:40|108.15|108.05|108.15|108.05|108.15|108.1|108.15|108.05|3729
1614171710000|2021-02-24 13:01:50|108.2|108.1|108.2|108.1|108.2|108.1|108.1|108.05|2696
1614171730000|2021-02-24 13:02:10|108.15|108.05|108.1|108.05|108.15|108.05|108.1|108|21776
1614171740000|2021-02-24 13:02:20|108.15||108.15||108.15||108.15||3485
1614171760000|2021-02-24 13:02:40||108.1||108.05||108.1||108.05|243
1614171770000|2021-02-24 13:02:50|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|4654
1614171780000|2021-02-24 13:03:00|||||||||1000
1614171800000|2021-02-24 13:03:20|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.05|9495
1614171820000|2021-02-24 13:03:40|108.15|108.05|108.15|108.05|108.15|108.1|108.1|108.05|2693
1614171830000|2021-02-24 13:03:50||108.1||108.05||108.1||108.05|4289
1614171840000|2021-02-24 13:04:00|108.1|108|108.05|107.95|108.15|108|108.05|107.95|2810
1614171870000|2021-02-24 13:04:30|108|107.9|108|107.9|108|107.9|108|107.9|584
1614171890000|2021-02-24 13:04:50|||||||||926
1614171900000|2021-02-24 13:05:00||107.95||107.95||107.95||107.95|12024
1614171910000|2021-02-24 13:05:10|107.95|107.9|107.95|107.85|108|107.9|107.95|107.85|4900
1614171920000|2021-02-24 13:05:20|108|107.9|108|107.95|108|107.95|108|107.9|2968
1614171940000|2021-02-24 13:05:40|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|6703
1614171950000|2021-02-24 13:05:50|107.9||107.9||107.95||107.9||1941
1614171970000|2021-02-24 13:06:10|||||||||4605
1614171980000|2021-02-24 13:06:20|||||||||4337
1614171990000|2021-02-24 13:06:30|||||||||4754
1614172010000|2021-02-24 13:06:50|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|15514
1614172020000|2021-02-24 13:07:00|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|644
1614172040000|2021-02-24 13:07:20|107.85||107.85||107.85||107.8||2214
1614172050000|2021-02-24 13:07:30|107.8||107.8||107.8||107.8||20
1614172060000|2021-02-24 13:07:40|||||||||5825
1614172100000|2021-02-24 13:08:20|107.85||107.85||107.9||107.8||5863
1614172110000|2021-02-24 13:08:30||107.8||107.75||107.8||107.75|0
1614172120000|2021-02-24 13:08:40|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.75|6259
1614172130000|2021-02-24 13:08:50|107.95||107.95||108||107.95||5245
1614172140000|2021-02-24 13:09:00|||||||||610
1614172150000|2021-02-24 13:09:10|||||||||5262
1614172170000|2021-02-24 13:09:30|107.9||107.9||107.9||107.9||1261
1614172180000|2021-02-24 13:09:40|107.95|107.8|107.9|107.8|107.95|107.8|107.9|107.8|6030
1614172190000|2021-02-24 13:09:50|107.85|107.75|107.7|107.65|107.9|107.8|107.7|107.65|57167
1614172200000|2021-02-24 13:10:00|||||||||747
1614172210000|2021-02-24 13:10:10|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.55|8470
1614172220000|2021-02-24 13:10:20|||||||||9235
1614172230000|2021-02-24 13:10:30|||||||||3446
1614172240000|2021-02-24 13:10:40||107.65||107.6||107.65||107.6|9646
1614172250000|2021-02-24 13:10:50|||||||||267
1614172270000|2021-02-24 13:11:10||107.65||107.6||107.65||107.6|717
1614172290000|2021-02-24 13:11:30||107.65||107.6||107.65||107.6|2273
1614172300000|2021-02-24 13:11:40|||||||||4614
1614172330000|2021-02-24 13:12:10|107.65|107.55|107.7|107.6|107.7|107.6|107.6|107.5|18203
1614172360000|2021-02-24 13:12:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|7525
1614172370000|2021-02-24 13:12:50|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.65|21338
1614172380000|2021-02-24 13:13:00|107.8||107.8||107.8||107.75||2500
1614172420000|2021-02-24 13:13:40|||||||||195
1614172430000|2021-02-24 13:13:50|||||||||4145
1614172440000|2021-02-24 13:14:00||107.75||107.7||107.75||107.7|27141
1614172460000|2021-02-24 13:14:20|||||||||9277
1614172480000|2021-02-24 13:14:40|||||||||4604
1614172490000|2021-02-24 13:14:50|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.75|97833
1614172500000|2021-02-24 13:15:00|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|4294
1614172510000|2021-02-24 13:15:10||107.8||107.75||107.8||107.75|5
1614172520000|2021-02-24 13:15:20|||||||||14128
1614172530000|2021-02-24 13:15:30|||||||||1078
1614172550000|2021-02-24 13:15:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|9235
1614172560000|2021-02-24 13:16:00|||||||||2756
1614172570000|2021-02-24 13:16:10||107.75||107.75||107.75||107.75|9296
1614172580000|2021-02-24 13:16:20|||||||||2000
1614172590000|2021-02-24 13:16:30|107.75|107.7|107.6|107.5|107.75|107.7|107.6|107.5|141193
1614172600000|2021-02-24 13:16:40|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|13855
1614172610000|2021-02-24 13:16:50|||||||||4000
1614172630000|2021-02-24 13:17:10|107.7|107.6|107.9|107.75|107.9|107.8|107.65|107.6|13510
1614172640000|2021-02-24 13:17:20|107.95|107.8|107.9|107.8|107.95|107.8|107.9|107.8|0
1614172660000|2021-02-24 13:17:40|||||||||100000
1614172690000|2021-02-24 13:18:10|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|23830
1614172710000|2021-02-24 13:18:30|||||||||4022
1614172750000|2021-02-24 13:19:10||107.85||107.8||107.85||107.8|590
1614172760000|2021-02-24 13:19:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|800
1614172770000|2021-02-24 13:19:30|||||||||810
1614172780000|2021-02-24 13:19:40|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|11521
1614172790000|2021-02-24 13:19:50|107.75||107.75||107.75||107.75||0
1614172800000|2021-02-24 13:20:00|||||||||1841
1614172810000|2021-02-24 13:20:10|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.55|4566
1614172820000|2021-02-24 13:20:20|||||||||913
1614172830000|2021-02-24 13:20:30||107.6||107.6||107.6||107.55|230
1614172840000|2021-02-24 13:20:40|||||||||15219
1614172850000|2021-02-24 13:20:50|107.65|107.65|107.75|107.65|107.75|107.65|107.65|107.65|0
1614172860000|2021-02-24 13:21:00|107.8||107.8||107.8||107.8||3021
1614172870000|2021-02-24 13:21:10|107.75|107.7|107.8|107.65|107.8|107.7|107.75|107.65|0
1614172880000|2021-02-24 13:21:20|||||||||2533
1614172890000|2021-02-24 13:21:30|107.75|107.7|107.8|107.75|107.8|107.75|107.75|107.7|506
1614172910000|2021-02-24 13:21:50|||||||||570
1614172920000|2021-02-24 13:22:00|107.75|107.7|107.75|107.65|107.8|107.7|107.75|107.65|1960
1614172930000|2021-02-24 13:22:10||107.7||107.6||107.7||107.6|28391
1614172950000|2021-02-24 13:22:30||107.65||107.6||107.65||107.6|0
1614172960000|2021-02-24 13:22:40|107.7||107.7||107.7||107.7||12950
1614172970000|2021-02-24 13:22:50|107.75|107.65|107.85|107.75|107.9|107.75|107.75|107.65|18044
1614172980000|2021-02-24 13:23:00|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|3189
1614173000000|2021-02-24 13:23:20||107.6||107.65||107.65||107.6|485
1614173010000|2021-02-24 13:23:30|||||||||4631
1614173020000|2021-02-24 13:23:40|||||||||320
1614173030000|2021-02-24 13:23:50|107.8|107.7|107.85|107.7|107.85|107.7|107.75|107.7|810
1614173040000|2021-02-24 13:24:00|107.8||107.8||107.8||107.8||0
1614173070000|2021-02-24 13:24:30|||||||||931
1614173080000|2021-02-24 13:24:40|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|3627
1614173100000|2021-02-24 13:25:00|||||||||225
1614173110000|2021-02-24 13:25:10|||||||||1779
1614173120000|2021-02-24 13:25:20|||||||||4500
1614173130000|2021-02-24 13:25:30|||||||||2781
1614173140000|2021-02-24 13:25:40|||||||||35
1614173150000|2021-02-24 13:25:50|||||||||278
1614173160000|2021-02-24 13:26:00|||||||||135
1614173170000|2021-02-24 13:26:10|||||||||60
1614173180000|2021-02-24 13:26:20|||||||||9214
1614173190000|2021-02-24 13:26:30|107.8|107.7|107.8|107.7|107.85|107.75|107.75|107.65|38828
1614173200000|2021-02-24 13:26:40||107.75||107.75||107.75||107.75|4206
1614173210000|2021-02-24 13:26:50|107.85|107.8|108|107.85|108|107.85|107.85|107.75|73731
1614173220000|2021-02-24 13:27:00||107.9||107.85||107.9||107.85|0
1614173230000|2021-02-24 13:27:10|107.95|107.9|108|107.85|108|107.9|107.95|107.85|2812
1614173260000|2021-02-24 13:27:40|||||||||1862
1614173270000|2021-02-24 13:27:50|108.05|107.9|108.2|108.05|108.2|108.05|108.05|107.9|26246
1614173280000|2021-02-24 13:28:00|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|20
1614173290000|2021-02-24 13:28:10|108.2|108.15|108.2|108.1|108.2|108.15|108.05|107.95|23739
1614173300000|2021-02-24 13:28:20|108.15|108.05|108.25|108.1|108.25|108.1|108.1|108.05|21224
1614173310000|2021-02-24 13:28:30|108.2||108.2||108.2||108.2||100
1614173320000|2021-02-24 13:28:40|108.1|108.05|108.1|108|108.1|108.05|108.1|107.95|3754
1614173330000|2021-02-24 13:28:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|1336
1614173340000|2021-02-24 13:29:00||107.9||107.95||107.95||107.9|0
1614173350000|2021-02-24 13:29:10|108.1|108|108.3|108.15|108.3|108.15|108.1|108|40739
1614173370000|2021-02-24 13:29:30|108.35|108.2|108.4|108.25|108.4|108.25|108.35|108.2|5053
1614173380000|2021-02-24 13:29:40|108.35|108.2|108.35|108.25|108.4|108.25|108.3|108.2|14849
1614173390000|2021-02-24 13:29:50|108.3|108.2|108.4|108.25|108.45|108.3|108.25|108.15|23863
1614173410000|2021-02-24 13:30:10|108.35||108.4||108.4||108.35||4
1614173430000|2021-02-24 13:30:30|108.35|108.3|108.45|108.3|108.5|108.35|108.35|108.3|33695
1614173440000|2021-02-24 13:30:40|108.4|108.25|108.4|108.3|108.45|108.3|108.3|108.15|13467
1614173450000|2021-02-24 13:30:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|1004
1614173460000|2021-02-24 13:31:00|108.3|108.2|108.3|108.25|108.3|108.25|108.3|108.2|176
1614173470000|2021-02-24 13:31:10|||||||||192
1614173480000|2021-02-24 13:31:20||108.2||108.2||108.2||108.2|4242
1614173490000|2021-02-24 13:31:30|108.25|108.15|108.25|108.15|108.3|108.15|108.2|108.15|8518
1614173520000|2021-02-24 13:32:00|108.2|108.1|108.25|108.15|108.25|108.15|108.05|108|6758
1614173530000|2021-02-24 13:32:10|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|8916
1614173540000|2021-02-24 13:32:20|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|11384
1614173550000|2021-02-24 13:32:30|108.3|108.2|108.3|108.2|108.4|108.25|108.3|108.2|15237
1614173560000|2021-02-24 13:32:40|108.25|108.25|108.35|108.25|108.35|108.25|108.2|108.15|7739
1614173570000|2021-02-24 13:32:50|108.4||108.35||108.4||108.35||15
1614173590000|2021-02-24 13:33:10|||||||||3770
1614173610000|2021-02-24 13:33:30|108.4|108.3|108.4|108.3|108.45|108.35|108.35|108.25|28610
1614173630000|2021-02-24 13:33:50|108.45||108.4||108.45||108.4||50
1614173640000|2021-02-24 13:34:00|108.45||108.45||108.45||108.4||15596
1614173650000|2021-02-24 13:34:10|||||||||906
1614173660000|2021-02-24 13:34:20|108.5|108.35|108.5|108.4|108.5|108.45|108.45|108.35|41270
1614173690000|2021-02-24 13:34:50|||||||||2765
1614173700000|2021-02-24 13:35:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|19021
1614173710000|2021-02-24 13:35:10|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|8788
1614173720000|2021-02-24 13:35:20|||||||||5545
1614173730000|2021-02-24 13:35:30|||||||||1000
1614173750000|2021-02-24 13:35:50|108.2|108.25|108.45|108.3|108.5|108.4|108.2|108.15|181093
1614173760000|2021-02-24 13:36:00|108.4|108.25|108.35|108.2|108.4|108.3|108.35|108.2|12474
1614173770000|2021-02-24 13:36:10||108.25||108.25||108.25||108.25|1
1614173780000|2021-02-24 13:36:20|108.3|108.3|108.45|108.3|108.45|108.3|108.3|108.25|25305
1614173810000|2021-02-24 13:36:50||108.35||108.35||108.35||108.35|243
1614173820000|2021-02-24 13:37:00|108.5|108.3|108.15|108.05|108.5|108.4|108.15|108.05|113822
1614173830000|2021-02-24 13:37:10||108||108||108||108|0
1614173840000|2021-02-24 13:37:20||108.05||108.05||108.05||108.05|2000
1614173850000|2021-02-24 13:37:30||108||108||108||108|518
1614173860000|2021-02-24 13:37:40||108.05||108.05||108.05||108.05|0
1614173870000|2021-02-24 13:37:50|||||||||1440
1614173880000|2021-02-24 13:38:00|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|1665
1614173890000|2021-02-24 13:38:10|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.15|5615
1614173900000|2021-02-24 13:38:20|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|0
1614173910000|2021-02-24 13:38:30|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.25|20
1614173920000|2021-02-24 13:38:40|108.45||108.45||108.45||108.45||0
1614173930000|2021-02-24 13:38:50|108.4||108.4||108.4||108.4||1185
1614173940000|2021-02-24 13:39:00|108.45||108.4||108.45||108.4||0
1614173970000|2021-02-24 13:39:30|||||||||19125
1614173980000|2021-02-24 13:39:40|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|5411
1614174010000|2021-02-24 13:40:10|||||||||90
1614174020000|2021-02-24 13:40:20|108.45|108.35|108.45|108.3|108.45|108.35|108.35|108.3|12185
1614174030000|2021-02-24 13:40:30|108.4|108.35|108.5|108.4|108.55|108.45|108.4|108.35|19047
1614174050000|2021-02-24 13:40:50||108.35||108.35||108.35||108.35|11882
1614174060000|2021-02-24 13:41:00|108.45||108.45||108.45||108.45||678
1614174070000|2021-02-24 13:41:10|108.5||108.45||108.5||108.45||74
1614174090000|2021-02-24 13:41:30|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|8919
1614174110000|2021-02-24 13:41:50|||||||||990
1614174160000|2021-02-24 13:42:40|||||||||13756
1614174170000|2021-02-24 13:42:50|||||||||34
1614174180000|2021-02-24 13:43:00|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|917
1614174200000|2021-02-24 13:43:20|108.3|108.25|108.4|108.3|108.4|108.35|108.3|108.15|28419
1614174210000|2021-02-24 13:43:30|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|175
1614174220000|2021-02-24 13:43:40||108.3||108.25||108.3||108.25|2437
1614174230000|2021-02-24 13:43:50|||||||||67
1614174250000|2021-02-24 13:44:10||108.3||108.3||108.3||108.3|5136
1614174260000|2021-02-24 13:44:20|||||||||453
1614174270000|2021-02-24 13:44:30|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|7184
1614174280000|2021-02-24 13:44:40||108.45||108.45||108.45||108.4|2078
1614174290000|2021-02-24 13:44:50|108.55||108.55||108.55||108.55||4851
1614174300000|2021-02-24 13:45:00|108.6|108.5|108.85|108.75|109|108.85|108.6|108.5|126538
1614174310000|2021-02-24 13:45:10|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|2503
1614174320000|2021-02-24 13:45:20|108.8|108.7|108.85|108.75|108.9|108.75|108.8|108.7|26594
1614174330000|2021-02-24 13:45:30|108.9|108.8|109|108.95|109.1|109|108.85|108.8|124199
1614174340000|2021-02-24 13:45:40|109.05|109|109.1|108.95|109.1|109.05|109.05|108.95|25502
1614174350000|2021-02-24 13:45:50|109.05|108.9|108.85|108.75|109.05|108.9|108.85|108.75|17832
1614174360000|2021-02-24 13:46:00|108.9|108.8|109|108.9|109.1|109|108.85|108.75|84870
1614174370000|2021-02-24 13:46:10|108.95|108.85|108.75|108.65|108.95|108.85|108.75|108.65|12221
1614174380000|2021-02-24 13:46:20|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|2700
1614174390000|2021-02-24 13:46:30|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|3500
1614174400000|2021-02-24 13:46:40|108.75|108.65|108.95|108.85|109.05|109|108.75|108.65|130070
1614174410000|2021-02-24 13:46:50|108.9|108.8|108.9|108.8|108.95|108.85|108.9|108.8|12679
1614174420000|2021-02-24 13:47:00|108.85|108.85|108.95|108.85|108.95|108.85|108.85|108.85|9393
1614174430000|2021-02-24 13:47:10|109|108.9|109.2|109.05|109.2|109.05|109|108.9|12826
1614174440000|2021-02-24 13:47:20|109.15|109|109.15|109.05|109.15|109.05|109.15|109|0
1614174450000|2021-02-24 13:47:30|||||||||2275
1614174460000|2021-02-24 13:47:40|109.1|109|109.1|109|109.1|109|109.1|109|36172
1614174470000|2021-02-24 13:47:50|109.15|109.05|109.1|109|109.15|109.05|109.1|109|1321
1614174480000|2021-02-24 13:48:00|109.05||109.1||109.1||109.05||510
1614174490000|2021-02-24 13:48:10|||||||||25
1614174500000|2021-02-24 13:48:20|109.05||109.05||109.1||109.05||41
1614174520000|2021-02-24 13:48:40|109|108.95|108.95|108.85|109.05|108.95|108.9|108.85|91335
1614174540000|2021-02-24 13:49:00|108.9|108.8|108.8|108.7|108.9|108.8|108.8|108.65|8023
1614174550000|2021-02-24 13:49:10|108.75|108.75|108.8|108.7|108.8|108.75|108.75|108.65|3691
1614174560000|2021-02-24 13:49:20|108.75|108.65|108.75|108.65|108.8|108.7|108.7|108.6|1877
1614174580000|2021-02-24 13:49:40|||||||||18460
1614174590000|2021-02-24 13:49:50|||||||||4564
1614174600000|2021-02-24 13:50:00|||||||||500
1614174610000|2021-02-24 13:50:10|108.7|108.6|108.7|108.6|108.75|108.65|108.65|108.6|9867
1614174620000|2021-02-24 13:50:20|108.75|108.65|108.75|108.65|108.75|108.7|108.65|108.6|10962
1614174630000|2021-02-24 13:50:30|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|4976
1614174640000|2021-02-24 13:50:40|108.75|108.65|108.75|108.6|108.75|108.65|108.7|108.6|2537
1614174650000|2021-02-24 13:50:50|108.7|108.55|108.65|108.55|108.7|108.55|108.65|108.55|6464
1614174660000|2021-02-24 13:51:00|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|2000
1614174670000|2021-02-24 13:51:10|108.65|108.55|108.65|108.55|108.7|108.6|108.65|108.5|5619
1614174680000|2021-02-24 13:51:20|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.6|2749
1614174690000|2021-02-24 13:51:30|108.7|108.65|108.75|108.6|108.75|108.7|108.7|108.6|3627
1614174700000|2021-02-24 13:51:40|||||||||40994
1614174740000|2021-02-24 13:52:20|||||||||150
1614174760000|2021-02-24 13:52:40|||||||||1839
1614174800000|2021-02-24 13:53:20|108.8|108.65|108.8|108.65|108.85|108.7|108.75|108.65|9640
1614174810000|2021-02-24 13:53:30||108.7||108.7||108.7||108.7|1500
1614174830000|2021-02-24 13:53:50|108.75|108.65|108.65|108.55|108.75|108.65|108.65|108.55|10974
1614174840000|2021-02-24 13:54:00|108.6||108.6||108.65||108.6||0
1614174850000|2021-02-24 13:54:10|108.65|108.6|108.7|108.6|108.7|108.65|108.65|108.6|12384
1614174860000|2021-02-24 13:54:20||108.55||108.55||108.6||108.55|0
1614174880000|2021-02-24 13:54:40||108.6||108.6||108.6||108.6|149
1614174910000|2021-02-24 13:55:10|108.8|108.65|108.8|108.7|108.8|108.7|108.8|108.65|849
1614174920000|2021-02-24 13:55:20|||||||||4772
1614174930000|2021-02-24 13:55:30|108.75||108.8||108.8||108.75||161
1614174950000|2021-02-24 13:55:50|108.7|108.65|108.8|108.65|108.8|108.65|108.7|108.65|106778
1614174960000|2021-02-24 13:56:00|108.6|108.6|108.7|108.55|108.75|108.7|108.6|108.55|106680
1614174970000|2021-02-24 13:56:10|||||||||476
1614174990000|2021-02-24 13:56:30|||||||||412
1614175000000|2021-02-24 13:56:40||108.6||108.6||108.6||108.6|8152
1614175010000|2021-02-24 13:56:50|||||||||904
1614175020000|2021-02-24 13:57:00||108.55||108.6||108.6||108.55|28893
1614175040000|2021-02-24 13:57:20||108.55||108.6||108.6||108.55|1765
1614175050000|2021-02-24 13:57:30||108.55||108.55||108.55||108.55|0
1614175060000|2021-02-24 13:57:40||108.6||108.6||108.6||108.6|4963
1614175080000|2021-02-24 13:58:00||108.55||108.55||108.55||108.55|0
1614175090000|2021-02-24 13:58:10||108.6||108.55||108.6||108.55|14849
1614175100000|2021-02-24 13:58:20||108.6||108.6||108.6||108.55|1380
1614175110000|2021-02-24 13:58:30|108.65|108.55|108.55|108.45|108.65|108.55|108.5|108.45|29105
1614175120000|2021-02-24 13:58:40|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|29818
1614175130000|2021-02-24 13:58:50|||||||||3823
1614175150000|2021-02-24 13:59:10|||||||||10000
1614175160000|2021-02-24 13:59:20|||||||||1507
1614175170000|2021-02-24 13:59:30|108.55|108.5|108.6|108.55|108.7|108.55|108.55|108.45|5045
1614175180000|2021-02-24 13:59:40|108.55|108.5|108.55|108.45|108.6|108.55|108.5|108.4|34794
1614175190000|2021-02-24 13:59:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|2281
1614175200000|2021-02-24 14:00:00|||||||||989
1614175210000|2021-02-24 14:00:10||108.3||108.35||108.35||108.3|1
1614175220000|2021-02-24 14:00:20|||||||||8121
1614175230000|2021-02-24 14:00:30|108.5|108.4|108.5|108.4|108.55|108.45|108.5|108.4|6087
1614175240000|2021-02-24 14:00:40|108.55||108.55||108.55||108.5||44997
1614175250000|2021-02-24 14:00:50|108.6|108.45|108.55|108.4|108.6|108.5|108.4|108.35|48377
1614175260000|2021-02-24 14:01:00|108.5|108.35|108.45|108.35|108.5|108.4|108.45|108.35|6435
1614175270000|2021-02-24 14:01:10|||||||||1
1614175290000|2021-02-24 14:01:30||108.3||108.4||108.4||108.3|157
1614175300000|2021-02-24 14:01:40|108.5|108.45|108.55|108.45|108.65|108.5|108.5|108.4|2344
1614175310000|2021-02-24 14:01:50|108.5|108.4|108.5|108.4|108.5|108.4|108.45|108.35|353
1614175320000|2021-02-24 14:02:00||108.35||108.35||108.35||108.35|0
1614175330000|2021-02-24 14:02:10|108.45|108.3|108.45|108.35|108.45|108.35|108.4|108.3|1300
1614175340000|2021-02-24 14:02:20|||||||||1900
1614175350000|2021-02-24 14:02:30||108.4||108.4||108.4||108.4|28
1614175360000|2021-02-24 14:02:40||108.35||108.35||108.35||108.35|27
1614175370000|2021-02-24 14:02:50|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|2517
1614175400000|2021-02-24 14:03:20||108.35||108.3||108.35||108.3|4386
1614175420000|2021-02-24 14:03:40|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.35|5507
1614175430000|2021-02-24 14:03:50||108.4||108.35||108.4||108.35|0
1614175440000|2021-02-24 14:04:00|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|8056
1614175450000|2021-02-24 14:04:10||108.4||108.35||108.4||108.35|1004
1614175460000|2021-02-24 14:04:20|108.4|108.4|108.6|108.45|108.6|108.45|108.4|108.4|7082
1614175470000|2021-02-24 14:04:30||108.5||108.45||108.5||108.45|660
1614175480000|2021-02-24 14:04:40|108.65|108.5|108.45|108.35|108.65|108.5|108.45|108.35|44412
1614175490000|2021-02-24 14:04:50|||||||||16607
1614175500000|2021-02-24 14:05:00|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|511
1614175510000|2021-02-24 14:05:10||108.35||108.35||108.35||108.35|6408
1614175530000|2021-02-24 14:05:30|||||||||4962
1614175540000|2021-02-24 14:05:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|9716
1614175590000|2021-02-24 14:06:30|||||||||20140
1614175600000|2021-02-24 14:06:40|108.35|108.35|108.35|108.3|108.35|108.35|108.35|108.3|6949
1614175620000|2021-02-24 14:07:00||108.25||108.25||108.25||108.25|4007
1614175640000|2021-02-24 14:07:20||108.3||108.25||108.3||108.25|1442
1614175660000|2021-02-24 14:07:40||108.3||108.25||108.3||108.25|9749
1614175680000|2021-02-24 14:08:00|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.3|4566
1614175690000|2021-02-24 14:08:10|||||||||1000
1614175710000|2021-02-24 14:08:30|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|6049
1614175740000|2021-02-24 14:09:00|||||||||496
1614175760000|2021-02-24 14:09:20|||||||||406
1614175790000|2021-02-24 14:09:50|||||||||400
1614175810000|2021-02-24 14:10:10|||||||||17000
1614175820000|2021-02-24 14:10:20|||||||||2308
1614175840000|2021-02-24 14:10:40|||||||||1373
1614175850000|2021-02-24 14:10:50|108.35|108.25|108.25|108.1|108.35|108.25|108.2|108.1|80737
1614175860000|2021-02-24 14:11:00|108.2|108.05|108.15|108.1|108.2|108.1|108.1|108.05|24403
1614175870000|2021-02-24 14:11:10|||||||||462
1614175880000|2021-02-24 14:11:20||108.05||108.05||108.05||108.05|529
1614175890000|2021-02-24 14:11:30|108.1|108|108.15|108.05|108.15|108.05|108.05|107.95|20478
1614175910000|2021-02-24 14:11:50|108.1|108.1|108.2|108.1|108.25|108.15|108.1|108.05|9275
1614175940000|2021-02-24 14:12:20|||||||||678
1614175950000|2021-02-24 14:12:30|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|3388
1614175960000|2021-02-24 14:12:40||108.15||108.2||108.2||108.15|492
1614175970000|2021-02-24 14:12:50|108.3||108.3||108.35||108.3||2433
1614175980000|2021-02-24 14:13:00|||||||||75377
1614176010000|2021-02-24 14:13:30|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|911
1614176020000|2021-02-24 14:13:40|108.35|108.25|108.4|108.25|108.4|108.3|108.35|108.25|4609
1614176030000|2021-02-24 14:13:50|||||||||2000
1614176040000|2021-02-24 14:14:00|108.35||108.35||108.35||108.35||1
1614176050000|2021-02-24 14:14:10|||||||||451
1614176060000|2021-02-24 14:14:20|||||||||2274
1614176070000|2021-02-24 14:14:30|108.4|108.3|108.4|108.35|108.45|108.35|108.4|108.3|4711
1614176080000|2021-02-24 14:14:40|108.45|108.4|108.45|108.35|108.5|108.4|108.45|108.35|1729
1614176100000|2021-02-24 14:15:00|||||||||9165
1614176150000|2021-02-24 14:15:50|||||||||26623
1614176160000|2021-02-24 14:16:00|108.35|108.3|108.35|108.25|108.45|108.35|108.35|108.25|4313
1614176180000|2021-02-24 14:16:20|108.3||108.3||108.3||108.3||0
1614176190000|2021-02-24 14:16:30||108.2||108.25||108.25||108.2|323
1614176200000|2021-02-24 14:16:40|108.2|108.2|108.15|108.05|108.25|108.2|108.15|108.05|133554
1614176230000|2021-02-24 14:17:10|||||||||6721
1614176240000|2021-02-24 14:17:20|||||||||8454
1614176250000|2021-02-24 14:17:30|||||||||1709
1614176260000|2021-02-24 14:17:40|108.2|108.1|108.3|108.2|108.35|108.25|108.2|108.1|112299
1614176270000|2021-02-24 14:17:50|108.35|108.25|108.3|108.2|108.35|108.3|108.3|108.2|3300
1614176280000|2021-02-24 14:18:00|108.25|108.15|108.25|108.2|108.3|108.2|108.2|108.1|8454
1614176290000|2021-02-24 14:18:10||108.15||108.15||108.15||108.1|1688
1614176300000|2021-02-24 14:18:20|||||||||3000
1614176320000|2021-02-24 14:18:40||108.2||108.15||108.2||108.15|17509
1614176330000|2021-02-24 14:18:50||108.2||108.2||108.2||108.2|91
1614176340000|2021-02-24 14:19:00|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108.05|8046
1614176370000|2021-02-24 14:19:30|||||||||1000
1614176380000|2021-02-24 14:19:40|108.1|108|108.1|108.05|108.15|108.05|108.05|108|17019
1614176390000|2021-02-24 14:19:50|108.15||108.15||108.15||108.15||17258
1614176400000|2021-02-24 14:20:00|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|16788
1614176420000|2021-02-24 14:20:20|108.2|108.1|108.25|108.15|108.3|108.15|108.2|108.1|1301
1614176470000|2021-02-24 14:21:10|108.2|108.2|108.2|108.15|108.2|108.2|108.2|108.15|1587
1614176480000|2021-02-24 14:21:20|108.15|108.1|108.2|108.1|108.2|108.1|108.15|108.1|7355
1614176490000|2021-02-24 14:21:30|||||||||914
1614176510000|2021-02-24 14:21:50|||||||||58
1614176520000|2021-02-24 14:22:00|108.15|108.05|108.1|108|108.15|108.05|108.1|108|4599
1614176550000|2021-02-24 14:22:30|108.15|108.05|108.15|108.1|108.15|108.1|108.15|108.05|2573
1614176580000|2021-02-24 14:23:00|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|17324
1614176600000|2021-02-24 14:23:20|||||||||1373
1614176610000|2021-02-24 14:23:30|||||||||1000
1614176620000|2021-02-24 14:23:40|108.15||108.15||108.15||108.15||213
1614176640000|2021-02-24 14:24:00|108.1|108.05|108.05|108|108.1|108.05|108.05|108|35583
1614176650000|2021-02-24 14:24:10|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|2322
1614176660000|2021-02-24 14:24:20|||||||||81
1614176670000|2021-02-24 14:24:30|108.1|108|108.05|107.95|108.1|108|108.05|107.95|21723
1614176680000|2021-02-24 14:24:40||108||108||108||108|1
1614176690000|2021-02-24 14:24:50||107.95||107.95||108||107.95|2500
1614176700000|2021-02-24 14:25:00|108|107.9|108|107.9|108|107.9|108|107.9|23012
1614176710000|2021-02-24 14:25:10||107.85||107.9||107.9||107.85|15000
1614176730000|2021-02-24 14:25:30|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|11365
1614176750000|2021-02-24 14:25:50|107.95|107.85|108|107.9|108|107.9|107.95|107.85|20001
1614176760000|2021-02-24 14:26:00||107.85||107.9||107.9||107.85|12138
1614176770000|2021-02-24 14:26:10|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|17122
1614176780000|2021-02-24 14:26:20|107.85|107.75|107.8|107.7|107.85|107.8|107.8|107.7|23984
1614176790000|2021-02-24 14:26:30|||||||||18451
1614176800000|2021-02-24 14:26:40|||||||||11211
1614176830000|2021-02-24 14:27:10|||||||||17894
1614176850000|2021-02-24 14:27:30|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|18852
1614176920000|2021-02-24 14:28:40||107.75||107.7||107.75||107.7|10075
1614176930000|2021-02-24 14:28:50|107.85|107.75|107.8|107.75|107.9|107.8|107.8|107.75|6618
1614176940000|2021-02-24 14:29:00|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|4910
1614176950000|2021-02-24 14:29:10||107.75||107.75||107.75||107.75|791
1614176980000|2021-02-24 14:29:40|||||||||185356
1614176990000|2021-02-24 14:29:50|||||||||9377
1614177000000|2021-02-24 14:30:00|107.8|107.8|107.85|107.75|107.85|107.8|107.8|107.75|5673
1614177010000|2021-02-24 14:30:10|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|4236
1614177020000|2021-02-24 14:30:20|107.8|107.75|107.7|107.6|107.8|107.75|107.65|107.6|53203
1614177030000|2021-02-24 14:30:30|||||||||27500
1614177040000|2021-02-24 14:30:40|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|6361
1614177050000|2021-02-24 14:30:50|||||||||245
1614177060000|2021-02-24 14:31:00|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.75|12793
1614177070000|2021-02-24 14:31:10|107.95|107.85|108.15|108.05|108.2|108.15|107.95|107.8|332185
1614177080000|2021-02-24 14:31:20|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.05|3299
1614177090000|2021-02-24 14:31:30|108.1|108.05|108.45|108.35|108.45|108.4|108.1|108|60024
1614177100000|2021-02-24 14:31:40|108.5|108.4|108.5|108.35|108.55|108.4|108.45|108.35|9222
1614177110000|2021-02-24 14:31:50|108.4|108.4|108.5|108.4|108.6|108.5|108.4|108.35|5467
1614177120000|2021-02-24 14:32:00|||||||||16346
1614177130000|2021-02-24 14:32:10|||||||||100
1614177140000|2021-02-24 14:32:20|108.55|108.45|108.75|108.6|108.8|108.6|108.55|108.45|48825
1614177150000|2021-02-24 14:32:30|108.8|108.65|108.8|108.65|108.85|108.65|108.8|108.65|1102
1614177160000|2021-02-24 14:32:40|||||||||17596
1614177170000|2021-02-24 14:32:50|108.85|108.7|108.8|108.7|108.85|108.7|108.8|108.7|3984
1614177180000|2021-02-24 14:33:00|108.85|108.75|108.75|108.65|108.95|108.8|108.7|108.6|65381
1614177190000|2021-02-24 14:33:10|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|11347
1614177200000|2021-02-24 14:33:20|108.55|108.5|108.55|108.5|108.6|108.5|108.45|108.35|145167
1614177210000|2021-02-24 14:33:30|108.6|108.6|108.5|108.4|108.65|108.6|108.5|108.35|111255
1614177220000|2021-02-24 14:33:40|108.55|108.35|108.6|108.5|108.6|108.5|108.55|108.35|15106
1614177230000|2021-02-24 14:33:50|108.65|108.55|108.7|108.6|108.8|108.6|108.65|108.55|4321
1614177240000|2021-02-24 14:34:00|108.65|108.55|108.6|108.5|108.7|108.55|108.55|108.45|30480
1614177250000|2021-02-24 14:34:10|108.55|108.45|108.55|108.45|108.55|108.45|108.45|108.4|70947
1614177260000|2021-02-24 14:34:20||108.5||108.5||108.5||108.5|15655
1614177270000|2021-02-24 14:34:30||108.45||108.5||108.5||108.45|4960
1614177280000|2021-02-24 14:34:40|108.6|108.55|108.6|108.5|108.7|108.55|108.6|108.5|6727
1614177300000|2021-02-24 14:35:00|108.65|108.55|108.6|108.5|108.85|108.65|108.55|108.5|60879
1614177310000|2021-02-24 14:35:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|208
1614177320000|2021-02-24 14:35:20||108.5||108.5||108.5||108.5|1044
1614177330000|2021-02-24 14:35:30||108.45||108.45||108.45||108.45|4641
1614177340000|2021-02-24 14:35:40|108.45|108.4|108.45|108.4|108.55|108.45|108.45|108.35|67621
1614177360000|2021-02-24 14:36:00|108.4|108.35|108.45|108.3|108.5|108.35|108.35|108.25|34574
1614177370000|2021-02-24 14:36:10|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|20
1614177380000|2021-02-24 14:36:20|108.35|108.25|108.4|108.25|108.4|108.3|108.35|108.25|26832
1614177390000|2021-02-24 14:36:30|108.35|108.3|108.4|108.3|108.5|108.3|108.35|108.25|18952
1614177400000|2021-02-24 14:36:40|108.45|108.45|108.5|108.4|108.5|108.45|108.4|108.35|104742
1614177410000|2021-02-24 14:36:50|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.45|228
1614177420000|2021-02-24 14:37:00|108.5|108.4|108.5|108.3|108.5|108.45|108.4|108.3|30184
1614177430000|2021-02-24 14:37:10|108.45|108.35|108.5|108.35|108.5|108.35|108.45|108.3|1323
1614177440000|2021-02-24 14:37:20|108.45|108.4|108.55|108.4|108.55|108.4|108.45|108.4|1
1614177450000|2021-02-24 14:37:30|108.5||108.5||108.5||108.5||0
1614177460000|2021-02-24 14:37:40|108.55|108.45|108.55|108.45|108.55|108.5|108.55|108.4|6649
1614177470000|2021-02-24 14:37:50|108.6|108.5|108.55|108.45|108.65|108.5|108.55|108.4|33345
1614177480000|2021-02-24 14:38:00||108.4||108.4||108.4||108.4|10903
1614177500000|2021-02-24 14:38:20|||||||||8991
1614177510000|2021-02-24 14:38:30|108.5|108.35|108.35|108.3|108.5|108.35|108.35|108.3|20751
1614177520000|2021-02-24 14:38:40|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.3|5114
1614177530000|2021-02-24 14:38:50||108.3||108.35||108.35||108.3|42
1614177540000|2021-02-24 14:39:00|108.55|108.4|108.55|108.45|108.55|108.45|108.45|108.35|14906
1614177550000|2021-02-24 14:39:10|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|316
1614177560000|2021-02-24 14:39:20|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|33
1614177570000|2021-02-24 14:39:30|108.5||108.55||108.55||108.5||175
1614177590000|2021-02-24 14:39:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|11484
1614177600000|2021-02-24 14:40:00|108.35|108.3|108.4|108.35|108.45|108.35|108.35|108.3|31171
1614177610000|2021-02-24 14:40:10|108.35|108.3|108.3|108.25|108.35|108.3|108.3|108.25|14243
1614177620000|2021-02-24 14:40:20|||||||||89
1614177640000|2021-02-24 14:40:40|108.25|108.2|108.3|108.2|108.4|108.25|108.15|108|223723
1614177650000|2021-02-24 14:40:50|108.25|108.25|108.2|108.15|108.45|108.25|108.2|108.15|98563
1614177660000|2021-02-24 14:41:00|108.25|108.3|108.35|108.2|108.4|108.3|108.2|108.15|142932
1614177670000|2021-02-24 14:41:10|108.3|108.25|108.35|108.3|108.35|108.3|108.3|108.25|0
1614177680000|2021-02-24 14:41:20|108.4|108.35|108.5|108.35|108.5|108.35|108.4|108.35|18023
1614177690000|2021-02-24 14:41:30|108.45||108.45||108.5||108.45||12101
1614177700000|2021-02-24 14:41:40|108.4|108.3|108.35|108.3|108.4|108.35|108.35|108.3|10771
1614177710000|2021-02-24 14:41:50|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|1681
1614177720000|2021-02-24 14:42:00|108.45|108.35|108.45|108.35|108.5|108.4|108.4|108.35|8007
1614177730000|2021-02-24 14:42:10|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|6485
1614177740000|2021-02-24 14:42:20|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|9326
1614177750000|2021-02-24 14:42:30|108.4||108.4||108.4||108.4||0
1614177760000|2021-02-24 14:42:40|108.45|108.35|108.45|108.35|108.45|108.4|108.45|108.35|2428
1614177780000|2021-02-24 14:43:00|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|1966
1614177790000|2021-02-24 14:43:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3535
1614177800000|2021-02-24 14:43:20|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|11578
1614177810000|2021-02-24 14:43:30||108.45||108.4||108.45||108.4|450
1614177820000|2021-02-24 14:43:40||108.45||108.45||108.45||108.45|103
1614177830000|2021-02-24 14:43:50||108.5||108.45||108.5||108.45|3374
1614177840000|2021-02-24 14:44:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|12458
1614177850000|2021-02-24 14:44:10||108.4||108.35||108.4||108.35|14200
1614177860000|2021-02-24 14:44:20|108.4|108.4|108.4|108.35|108.45|108.4|108.4|108.35|14595
1614177870000|2021-02-24 14:44:30|||||||||1000
1614177880000|2021-02-24 14:44:40|108.45|108.4|108.5|108.4|108.5|108.4|108.45|108.35|4400
1614177900000|2021-02-24 14:45:00|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|3068
1614177910000|2021-02-24 14:45:10|108.55|108.45|108.5|108.4|108.6|108.5|108.5|108.4|4858
1614177920000|2021-02-24 14:45:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|8063
1614177930000|2021-02-24 14:45:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|426
1614177940000|2021-02-24 14:45:40|108.3|108.35|108.4|108.3|108.45|108.35|108.3|108.25|201706
1614177950000|2021-02-24 14:45:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|62
1614177960000|2021-02-24 14:46:00||108.3||108.25||108.3||108.25|5090
1614177980000|2021-02-24 14:46:20|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|2724
1614177990000|2021-02-24 14:46:30|108.45|108.35|108.6|108.5|108.6|108.5|108.45|108.35|17144
1614178000000|2021-02-24 14:46:40|108.65|108.45|108.6|108.45|108.65|108.45|108.6|108.45|238
1614178010000|2021-02-24 14:46:50|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|6596
1614178020000|2021-02-24 14:47:00|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|14
1614178030000|2021-02-24 14:47:10|||||||||297
1614178040000|2021-02-24 14:47:20|||||||||300
1614178050000|2021-02-24 14:47:30|||||||||1950
1614178060000|2021-02-24 14:47:40|108.65|108.6|108.7|108.6|108.7|108.6|108.6|108.6|3598
1614178070000|2021-02-24 14:47:50|||||||||1825
1614178080000|2021-02-24 14:48:00|||||||||347
1614178090000|2021-02-24 14:48:10||108.55||108.6||108.6||108.55|2850
1614178100000|2021-02-24 14:48:20|||||||||515
1614178110000|2021-02-24 14:48:30|108.75|108.65|108.8|108.7|108.9|108.7|108.75|108.65|57304
1614178120000|2021-02-24 14:48:40|108.75|108.65|108.6|108.5|108.75|108.65|108.55|108.5|28838
1614178130000|2021-02-24 14:48:50|108.65|108.55|108.6|108.5|108.75|108.55|108.6|108.5|34275
1614178140000|2021-02-24 14:49:00|||||||||1300
1614178150000|2021-02-24 14:49:10|108.55|108.45|108.6|108.5|108.6|108.55|108.55|108.45|11051
1614178160000|2021-02-24 14:49:20|||||||||5034
1614178170000|2021-02-24 14:49:30||108.55||108.5||108.55||108.5|11
1614178180000|2021-02-24 14:49:40|108.65|108.55|108.55|108.5|108.7|108.55|108.55|108.5|5895
1614178190000|2021-02-24 14:49:50|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|14855
1614178200000|2021-02-24 14:50:00||108.5||108.45||108.5||108.45|1293
1614178210000|2021-02-24 14:50:10|108.6|108.5|108.7|108.55|108.7|108.55|108.55|108.5|5033
1614178220000|2021-02-24 14:50:20|108.65|108.6|108.65|108.55|108.75|108.65|108.65|108.55|16139
1614178230000|2021-02-24 14:50:30|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.55|2865
1614178240000|2021-02-24 14:50:40|||||||||1104
1614178250000|2021-02-24 14:50:50|108.7|108.65|108.65|108.55|108.75|108.65|108.65|108.55|8005
1614178260000|2021-02-24 14:51:00|108.6|108.5|108.55|108.45|108.6|108.55|108.55|108.45|12284
1614178270000|2021-02-24 14:51:10|108.5|108.4|108.45|108.35|108.7|108.5|108.45|108.3|94750
1614178280000|2021-02-24 14:51:20|108.4|108.4|108.45|108.35|108.55|108.4|108.4|108.35|6536
1614178300000|2021-02-24 14:51:40|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|47321
1614178310000|2021-02-24 14:51:50|||||||||1732
1614178320000|2021-02-24 14:52:00|108.5|108.35|108.5|108.4|108.5|108.45|108.5|108.35|6146
1614178330000|2021-02-24 14:52:10|108.55|108.45|108.65|108.5|108.65|108.55|108.55|108.45|9353
1614178340000|2021-02-24 14:52:20|108.7|108.7|108.75|108.6|108.75|108.7|108.65|108.5|145439
1614178350000|2021-02-24 14:52:30|108.7|108.55|108.65|108.55|108.75|108.6|108.6|108.5|10678
1614178360000|2021-02-24 14:52:40|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|554
1614178370000|2021-02-24 14:52:50||108.65||108.65||108.7||108.65|1421
1614178380000|2021-02-24 14:53:00|108.8|108.7|108.75|108.7|108.8|108.7|108.75|108.7|6
1614178390000|2021-02-24 14:53:10|108.7|108.65|108.7|108.6|108.75|108.65|108.7|108.6|17797
1614178400000|2021-02-24 14:53:20|108.75|108.65|108.75|108.65|108.75|108.7|108.7|108.6|4675
1614178410000|2021-02-24 14:53:30|108.7|108.6|108.55|108.45|108.7|108.6|108.55|108.45|85590
1614178420000|2021-02-24 14:53:40|||||||||2000
1614178430000|2021-02-24 14:53:50|108.6|108.5|108.55|108.45|108.6|108.5|108.5|108.45|11968
1614178440000|2021-02-24 14:54:00|108.6|108.55|108.6|108.5|108.6|108.55|108.55|108.45|44256
1614178450000|2021-02-24 14:54:10|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|2211
1614178460000|2021-02-24 14:54:20|||||||||905
1614178470000|2021-02-24 14:54:30|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.45|10583
1614178480000|2021-02-24 14:54:40|108.65|108.55|108.7|108.55|108.8|108.65|108.6|108.5|206878
1614178490000|2021-02-24 14:54:50|108.75|108.6|108.8|108.65|108.8|108.7|108.7|108.55|18450
1614178500000|2021-02-24 14:55:00|108.75|108.7|108.9|108.8|108.95|108.8|108.75|108.65|18615
1614178510000|2021-02-24 14:55:10|108.95|108.85|108.8|108.65|108.95|108.85|108.8|108.65|15388
1614178520000|2021-02-24 14:55:20|108.85|108.7|109|108.9|109|108.9|108.85|108.65|17067
1614178530000|2021-02-24 14:55:30|109.05|108.85|109.1|109|109.15|109|109.05|108.85|30999
1614178540000|2021-02-24 14:55:40|109.15|109.05|109.25|109.15|109.25|109.15|109.05|109|8713
1614178550000|2021-02-24 14:55:50|109.35|109.2|109.3|109.15|109.35|109.2|109.2|109.15|15899
1614178560000|2021-02-24 14:56:00|109.35|109.2|109.4|109.3|109.45|109.3|109.3|109.2|49672
1614178570000|2021-02-24 14:56:10|109.5|109.35|109.35|109.15|109.5|109.35|109.25|109.15|30898
1614178580000|2021-02-24 14:56:20|109.4|109.2|109.35|109.25|109.4|109.25|109.3|109.2|19090
1614178590000|2021-02-24 14:56:30|109.4|109.2|109.4|109.3|109.4|109.3|109.25|109.2|14980
1614178600000|2021-02-24 14:56:40|109.45|109.35|109.55|109.45|109.6|109.45|109.4|109.35|26429
1614178610000|2021-02-24 14:56:50|109.6|109.5|109.55|109.4|109.6|109.5|109.45|109.4|20597
1614178630000|2021-02-24 14:57:10|109.6|109.45|109.65|109.55|109.75|109.6|109.6|109.45|22838
1614178640000|2021-02-24 14:57:20|109.7|109.6|109.7|109.55|109.7|109.6|109.7|109.55|3344
1614178650000|2021-02-24 14:57:30|||||||||10
1614178660000|2021-02-24 14:57:40|109.65|109.5|109.55|109.45|109.7|109.55|109.55|109.45|80828
1614178670000|2021-02-24 14:57:50|109.5|109.4|109.5|109.45|109.5|109.45|109.45|109.4|9610
1614178680000|2021-02-24 14:58:00|109.55|109.5|109.5|109.3|109.55|109.5|109.5|109.3|29512
1614178690000|2021-02-24 14:58:10|109.45|109.35|109.5|109.4|109.5|109.4|109.4|109.35|37972
1614178700000|2021-02-24 14:58:20||109.35||109.35||109.35||109.35|4666
1614178710000|2021-02-24 14:58:30|||||||||11110
1614178720000|2021-02-24 14:58:40|||||||||24100
1614178730000|2021-02-24 14:58:50|109.45|109.3|109.4|109.3|109.45|109.35|109.4|109.3|15142
1614178740000|2021-02-24 14:59:00|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|8258
1614178750000|2021-02-24 14:59:10|109.5|109.35|109.5|109.35|109.5|109.35|109.5|109.35|10107
1614178760000|2021-02-24 14:59:20|109.35|109.3|109.45|109.35|109.5|109.4|109.35|109.3|12899
1614178770000|2021-02-24 14:59:30|109.5||109.5||109.5||109.4||4388
1614178780000|2021-02-24 14:59:40|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|30539
1614178790000|2021-02-24 14:59:50|109.35|109.25|109.3|109.2|109.35|109.25|109.3|109.2|47638
1614178800000|2021-02-24 15:00:00|109.25|109.15|109.25|109.15|109.3|109.2|109.25|109.15|32126
1614178820000|2021-02-24 15:00:20|109.3|109.2|109.25|109.15|109.3|109.2|109.2|109.15|53515
1614178830000|2021-02-24 15:00:30|109.3|109.2|109.5|109.35|109.5|109.35|109.3|109.2|10222
1614178840000|2021-02-24 15:00:40|109.55|109.4|109.6|109.45|109.6|109.45|109.55|109.4|0
1614178860000|2021-02-24 15:01:00||109.5||109.45||109.5||109.45|3310
1614178870000|2021-02-24 15:01:10|109.45|109.4|109.4|109.35|109.55|109.4|109.4|109.3|30195
1614178880000|2021-02-24 15:01:20|109.45|109.4|109.6|109.4|109.6|109.4|109.4|109.4|31144
1614178890000|2021-02-24 15:01:30|109.55|109.45|109.5|109.35|109.55|109.45|109.5|109.35|1852
1614178900000|2021-02-24 15:01:40|109.4||109.4||109.4||109.4||10400
1614178910000|2021-02-24 15:01:50|109.35|109.3|109.3|109.25|109.4|109.3|109.3|109.25|8119
1614178920000|2021-02-24 15:02:00||109.2||109.2||109.2||109.15|1638
1614178930000|2021-02-24 15:02:10|||||||||3000
1614178950000|2021-02-24 15:02:30|||||||||449
1614178960000|2021-02-24 15:02:40|109.35|109.25|109.4|109.25|109.45|109.25|109.35|109.25|8144
1614178970000|2021-02-24 15:02:50|||||||||877
1614178980000|2021-02-24 15:03:00|109.35|109.3|109.4|109.25|109.4|109.3|109.3|109.25|5598
1614178990000|2021-02-24 15:03:10|109.35|109.3|109.35|109.25|109.4|109.3|109.3|109.25|2490
1614179000000|2021-02-24 15:03:20|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|2244
1614179010000|2021-02-24 15:03:30|109.35|109.25|109.1|108.95|109.4|109.25|109|108.95|298884
1614179020000|2021-02-24 15:03:40||109||109||109||108.95|0
1614179030000|2021-02-24 15:03:50|||||||||2725
1614179040000|2021-02-24 15:04:00||109.05||109||109.05||109|13020
1614179050000|2021-02-24 15:04:10|109.05|108.95|109.1|108.95|109.2|109|108.95|108.9|40139
1614179060000|2021-02-24 15:04:20|109.05|108.9|109.2|109.05|109.25|109.1|108.95|108.85|105218
1614179070000|2021-02-24 15:04:30|109.15|109|109.2|109.05|109.25|109.05|109|108.95|96979
1614179080000|2021-02-24 15:04:40||109||109.1||109.1||109|571
1614179090000|2021-02-24 15:04:50|109.25|109.15|109.3|109.15|109.3|109.2|109.2|109.15|3317
1614179100000|2021-02-24 15:05:00|109.25|109.2|109.25|109.15|109.3|109.25|109.25|109.15|46173
1614179110000|2021-02-24 15:05:10||109.2||109.2||109.2||109.2|3621
1614179120000|2021-02-24 15:05:20|109.3|109.25|109.2|109.1|109.3|109.25|109.15|109.1|14385
1614179140000|2021-02-24 15:05:40|||||||||24459
1614179150000|2021-02-24 15:05:50|||||||||9103
1614179160000|2021-02-24 15:06:00|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.1|18300
1614179170000|2021-02-24 15:06:10|109.2|109.1|109.3|109.25|109.3|109.25|109.2|109.1|23969
1614179180000|2021-02-24 15:06:20|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.15|24282
1614179190000|2021-02-24 15:06:30|109.25|109.15|109.25|109.2|109.25|109.2|109.25|109.15|14652
1614179200000|2021-02-24 15:06:40|109.2|109.15|109.2|109.1|109.25|109.15|109.15|109.1|22359
1614179210000|2021-02-24 15:06:50|109.15|109.05|109.15|109.05|109.2|109.05|109.15|109.05|12814
1614179220000|2021-02-24 15:07:00|109.2|109.1|109.2|109.1|109.2|109.15|109.15|109.1|1824
1614179230000|2021-02-24 15:07:10|||||||||275
1614179240000|2021-02-24 15:07:20|109.25|109.15|109.3|109.2|109.35|109.2|109.25|109.15|17185
1614179250000|2021-02-24 15:07:30|109.15|109.15|109.3|109.2|109.3|109.2|109.15|109.1|32428
1614179260000|2021-02-24 15:07:40|||||||||1909
1614179280000|2021-02-24 15:08:00|109.2|109.15|109.2|109.1|109.3|109.15|109.1|109.05|22326
1614179290000|2021-02-24 15:08:10|109.15||109.15||109.15||109.15||9296
1614179300000|2021-02-24 15:08:20||109.05||109.05||109.05||109.05|20417
1614179310000|2021-02-24 15:08:30|109.1|109|109.2|109.05|109.25|109.1|109.1|109|41704
1614179320000|2021-02-24 15:08:40|109.25|109.2|109|108.95|109.25|109.2|109|108.95|68691
1614179330000|2021-02-24 15:08:50|109.1|109|109.25|109.1|109.3|109.1|109.1|108.95|85903
1614179340000|2021-02-24 15:09:00|109.2|109.05|109.25|109.1|109.3|109.25|109.15|109.05|131657
1614179350000|2021-02-24 15:09:10||109.15||109.15||109.15||109.15|1023
1614179370000|2021-02-24 15:09:30|109.2||109.2||109.2||109.2||17592
1614179380000|2021-02-24 15:09:40|109.25|109.2|109.45|109.3|109.45|109.3|109.2|109.15|25019
1614179400000|2021-02-24 15:10:00|109.5|109.35|109.55|109.4|109.6|109.4|109.5|109.35|5808
1614179410000|2021-02-24 15:10:10|109.6|109.45|109.8|109.6|109.8|109.6|109.55|109.45|12855
1614179420000|2021-02-24 15:10:20|109.65|109.65|109.8|109.7|109.8|109.75|109.65|109.65|14002
1614179430000|2021-02-24 15:10:30|||||||||10300
1614179440000|2021-02-24 15:10:40|109.75|109.75|109.75|109.6|109.75|109.75|109.75|109.6|14617
1614179450000|2021-02-24 15:10:50|109.8|109.65|109.85|109.8|109.95|109.8|109.75|109.65|131743
1614179460000|2021-02-24 15:11:00|109.8|109.75|109.8|109.75|109.85|109.8|109.8|109.7|27371
1614179470000|2021-02-24 15:11:10|109.85||109.85||109.85||109.8||2550
1614179480000|2021-02-24 15:11:20||109.8||109.75||109.8||109.75|3973
1614179490000|2021-02-24 15:11:30|109.8||109.8||109.8||109.8||22196
1614179500000|2021-02-24 15:11:40|109.75|109.7|109.6|109.55|109.75|109.7|109.6|109.55|46727
1614179510000|2021-02-24 15:11:50|109.65||109.65||109.7||109.65||47469
1614179520000|2021-02-24 15:12:00|109.6|109.5|109.55|109.45|109.6|109.5|109.55|109.45|7007
1614179540000|2021-02-24 15:12:20|109.6|109.5|109.65|109.5|109.65|109.5|109.6|109.5|1402
1614179550000|2021-02-24 15:12:30|109.6|109.6|109.6|109.5|109.6|109.6|109.6|109.5|6631
1614179560000|2021-02-24 15:12:40|||||||||15000
1614179570000|2021-02-24 15:12:50|109.55|109.45|109.3|109.2|109.55|109.45|109.3|109.15|18420
1614179580000|2021-02-24 15:13:00|109.25|109.15|109.2|109.1|109.3|109.2|109.2|109|21249
1614179590000|2021-02-24 15:13:10|109.15|109.05|109.1|109.05|109.3|109.1|109.1|109.05|18610
1614179600000|2021-02-24 15:13:20|109|109|109.25|109.1|109.25|109.1|109|108.95|31955
1614179610000|2021-02-24 15:13:30|109.3|109.15|109.3|109.2|109.3|109.2|109.3|109.15|155
1614179620000|2021-02-24 15:13:40|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|13028
1614179630000|2021-02-24 15:13:50||109.2||109.15||109.2||109.15|11043
1614179640000|2021-02-24 15:14:00|109.2||109.2||109.2||109.2||33805
1614179650000|2021-02-24 15:14:10|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.2|3548
1614179660000|2021-02-24 15:14:20|109.35||109.35||109.35||109.3||670
1614179690000|2021-02-24 15:14:50|||||||||100
1614179700000|2021-02-24 15:15:00|109.3|109.15|109.25|109.15|109.3|109.15|109.15|109.05|47734
1614179710000|2021-02-24 15:15:10|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|6153
1614179750000|2021-02-24 15:15:50|||||||||451
1614179760000|2021-02-24 15:16:00|109.4|109.25|109.45|109.3|109.5|109.3|109.35|109.25|34738
1614179770000|2021-02-24 15:16:10|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.35|7234
1614179790000|2021-02-24 15:16:30|109.5|109.4|109.65|109.55|109.7|109.55|109.5|109.4|12682
1614179810000|2021-02-24 15:16:50|109.6|109.5|109.6|109.5|109.65|109.5|109.6|109.45|4310
1614179820000|2021-02-24 15:17:00|109.65|109.55|109.7|109.6|109.75|109.7|109.65|109.55|42580
1614179830000|2021-02-24 15:17:10|109.75|109.7|109.7|109.6|109.75|109.7|109.7|109.6|15765
1614179840000|2021-02-24 15:17:20|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.5|12553
1614179850000|2021-02-24 15:17:30|109.5|109.5|109.6|109.55|109.65|109.55|109.5|109.45|299570
1614179860000|2021-02-24 15:17:40|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|3196
1614179870000|2021-02-24 15:17:50||109.5||109.45||109.5||109.45|2125
1614179880000|2021-02-24 15:18:00|109.6|109.55|109.6|109.45|109.65|109.55|109.5|109.4|52056
1614179890000|2021-02-24 15:18:10|109.5||109.5||109.5||109.5||7
1614179900000|2021-02-24 15:18:20|109.45|109.4|109.4|109.3|109.5|109.4|109.4|109.3|18861
1614179910000|2021-02-24 15:18:30|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|5963
1614179920000|2021-02-24 15:18:40|109.4|109.25|109.45|109.3|109.5|109.3|109.4|109.25|22776
1614179930000|2021-02-24 15:18:50||109.35||109.3||109.35||109.3|3236
1614179940000|2021-02-24 15:19:00|||||||||250
1614179950000|2021-02-24 15:19:10|109.5|109.35|109.55|109.45|109.6|109.45|109.5|109.3|5087
1614179960000|2021-02-24 15:19:20|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.35|2125
1614179970000|2021-02-24 15:19:30|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|733
1614179980000|2021-02-24 15:19:40||109.4||109.4||109.4||109.35|0
1614179990000|2021-02-24 15:19:50|109.5|109.35|109.4|109.35|109.5|109.4|109.4|109.35|20603
1614180000000|2021-02-24 15:20:00|||||||||904
1614180010000|2021-02-24 15:20:10|||||||||4052
1614180020000|2021-02-24 15:20:20|109.35|109.3|109.35|109.2|109.35|109.3|109.25|109.15|25844
1614180030000|2021-02-24 15:20:30|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.25|123
1614180040000|2021-02-24 15:20:40||109.2||109.25||109.25||109.2|87
1614180060000|2021-02-24 15:21:00|||||||||457
1614180080000|2021-02-24 15:21:20|109.4|109.3|109.35|109.3|109.5|109.35|109.35|109.25|75240
1614180090000|2021-02-24 15:21:30|109.4|109.25|109.35|109.25|109.4|109.25|109.35|109.25|4956
1614180100000|2021-02-24 15:21:40|109.4|109.3|109.35|109.3|109.4|109.3|109.35|109.3|2953
1614180110000|2021-02-24 15:21:50|109.3|109.25|109.25|109.2|109.35|109.25|109.25|109.2|4896
1614180120000|2021-02-24 15:22:00|109.3|109.25|109.35|109.2|109.35|109.25|109.3|109.2|2966
1614180130000|2021-02-24 15:22:10|109.3||109.3||109.3||109.3||450
1614180140000|2021-02-24 15:22:20|||||||||5000
1614180150000|2021-02-24 15:22:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|4497
1614180160000|2021-02-24 15:22:40|109.2|109.1|109.25|109.2|109.4|109.2|109|108.95|307900
1614180170000|2021-02-24 15:22:50|109.3|109.25|109.35|109.25|109.4|109.3|109.3|109.25|19255
1614180180000|2021-02-24 15:23:00|109.4|109.3|109.5|109.4|109.5|109.4|109.4|109.3|103822
1614180190000|2021-02-24 15:23:10|109.6|109.45|109.65|109.5|109.7|109.55|109.6|109.4|10775
1614180200000|2021-02-24 15:23:20|109.6|109.55|109.55|109.45|109.6|109.55|109.55|109.45|22244
1614180210000|2021-02-24 15:23:30|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.4|5680
1614180220000|2021-02-24 15:23:40|109.45||109.5||109.5||109.45||6
1614180250000|2021-02-24 15:24:10|||||||||16401
1614180260000|2021-02-24 15:24:20|109.45|109.35|109.4|109.3|109.45|109.35|109.35|109.3|9311
1614180280000|2021-02-24 15:24:40||109.35||109.3||109.35||109.3|4203
1614180290000|2021-02-24 15:24:50|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|13793
1614180300000|2021-02-24 15:25:00|109.4|109.35|109.45|109.35|109.5|109.35|109.4|109.35|5054
1614180320000|2021-02-24 15:25:20|||||||||34
1614180330000|2021-02-24 15:25:30|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.3|3737
1614180340000|2021-02-24 15:25:40|109.4|109.35|109.45|109.4|109.45|109.4|109.4|109.35|17085
1614180350000|2021-02-24 15:25:50|109.5|109.45|109.6|109.5|109.65|109.5|109.5|109.45|7680
1614180360000|2021-02-24 15:26:00|109.65|109.55|109.75|109.6|109.8|109.6|109.6|109.55|6025
1614180370000|2021-02-24 15:26:10|||||||||7659
1614180380000|2021-02-24 15:26:20||109.65||109.65||109.65||109.65|11184
1614180390000|2021-02-24 15:26:30|109.7|109.6|109.65|109.6|109.7|109.6|109.65|109.6|4301
1614180400000|2021-02-24 15:26:40|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.6|7658
1614180410000|2021-02-24 15:26:50|||||||||7038
1614180420000|2021-02-24 15:27:00|109.7|109.6|109.75|109.65|109.75|109.65|109.65|109.6|22036
1614180440000|2021-02-24 15:27:20|||||||||13586
1614180450000|2021-02-24 15:27:30|109.7||109.75||109.75||109.7||5167
1614180460000|2021-02-24 15:27:40|||||||||9015
1614180470000|2021-02-24 15:27:50|||||||||25994
1614180480000|2021-02-24 15:28:00|109.7|109.6|109.7|109.6|109.7|109.65|109.7|109.6|7164
1614180490000|2021-02-24 15:28:10||109.65||109.6||109.65||109.6|3161
1614180500000|2021-02-24 15:28:20|||||||||11
1614180510000|2021-02-24 15:28:30|109.65|109.65|109.7|109.6|109.7|109.65|109.65|109.6|5980
1614180520000|2021-02-24 15:28:40|109.65||109.7||109.7||109.65||108118
1614180530000|2021-02-24 15:28:50|109.65||109.7||109.7||109.65||5748
1614180550000|2021-02-24 15:29:10|109.75|109.7|109.7|109.6|109.75|109.7|109.7|109.6|28965
1614180560000|2021-02-24 15:29:20|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|414
1614180570000|2021-02-24 15:29:30|109.8|109.7|109.8|109.7|109.8|109.7|109.7|109.65|1283
1614180580000|2021-02-24 15:29:40|109.75|109.75|109.8|109.7|109.8|109.75|109.75|109.7|1721
1614180600000|2021-02-24 15:30:00|109.9|109.75|109.8|109.75|109.9|109.75|109.8|109.75|9013
1614180610000|2021-02-24 15:30:10|109.7|109.7|109.75|109.65|109.75|109.7|109.7|109.6|271803
1614180620000|2021-02-24 15:30:20|109.8|109.6|109.75|109.65|109.8|109.65|109.75|109.6|57
1614180630000|2021-02-24 15:30:30|109.8||109.8||109.8||109.8||9555
1614180640000|2021-02-24 15:30:40|109.85|109.7|109.9|109.8|109.95|109.8|109.8|109.7|45259
1614180650000|2021-02-24 15:30:50||109.75||109.75||109.8||109.75|2432
1614180670000|2021-02-24 15:31:10||109.8||109.8||109.8||109.8|12011
1614180680000|2021-02-24 15:31:20|||||||||9221
1614180690000|2021-02-24 15:31:30|109.85|109.85|109.8|109.75|109.85|109.85|109.8|109.7|13905
1614180700000|2021-02-24 15:31:40|109.85|109.8|109.9|109.8|109.9|109.85|109.8|109.75|40250
1614180710000|2021-02-24 15:31:50|||||||||2499
1614180730000|2021-02-24 15:32:10|109.95|109.85|109.95|109.85|110|109.9|109.9|109.8|10801
1614180740000|2021-02-24 15:32:20|110||109.95||110||109.95||19371
1614180750000|2021-02-24 15:32:30|109.9|109.8|109.8|109.75|109.95|109.85|109.75|109.7|73203
1614180760000|2021-02-24 15:32:40|109.85|109.8|109.85|109.75|109.95|109.8|109.85|109.75|195878
1614180780000|2021-02-24 15:33:00|109.9|109.8|109.9|109.8|109.95|109.85|109.85|109.75|21208
1614180800000|2021-02-24 15:33:20|||||||||25754
1614180810000|2021-02-24 15:33:30|||||||||10000
1614180820000|2021-02-24 15:33:40|109.8|109.75|109.85|109.75|109.85|109.75|109.8|109.7|35963
1614180830000|2021-02-24 15:33:50|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|4082
1614180840000|2021-02-24 15:34:00|109.85||109.9||109.9||109.85||6356
1614180850000|2021-02-24 15:34:10|||||||||10300
1614180860000|2021-02-24 15:34:20|||||||||3336
1614180880000|2021-02-24 15:34:40|||||||||8830
1614180890000|2021-02-24 15:34:50|109.85||109.85||109.9||109.85||55411
1614180900000|2021-02-24 15:35:00|109.8|109.75|109.8|109.75|109.85|109.75|109.8|109.7|5691
1614180910000|2021-02-24 15:35:10|109.85||109.85||109.9||109.8||10281
1614180920000|2021-02-24 15:35:20|109.8|109.7|109.75|109.65|109.8|109.7|109.7|109.65|31725
1614180930000|2021-02-24 15:35:30|109.8|109.7|109.75|109.7|109.8|109.7|109.75|109.7|4837
1614180950000|2021-02-24 15:35:50|109.8|109.75|109.8|109.75|109.8|109.75|109.8|109.75|17256
1614180960000|2021-02-24 15:36:00||109.7||109.7||109.75||109.7|3655
1614180980000|2021-02-24 15:36:20||109.75||109.7||109.75||109.7|16128
1614180990000|2021-02-24 15:36:30|||||||||536
1614181000000|2021-02-24 15:36:40||109.75||109.75||109.75||109.75|29073
1614181010000|2021-02-24 15:36:50|109.75|109.7|110|109.9|110|109.95|109.75|109.7|318892
1614181020000|2021-02-24 15:37:00|110.05|109.95|110.1|110|110.1|110.05|110.05|109.9|165344
1614181030000|2021-02-24 15:37:10|110|109.95|110.2|110.1|110.2|110.1|110|109.95|52124
1614181040000|2021-02-24 15:37:20|||||||||15859
1614181050000|2021-02-24 15:37:30||110.15||110.15||110.15||110.15|9346
1614181060000|2021-02-24 15:37:40|110.25|110.2|110.35|110.25|110.35|110.25|110.25|110.2|27305
1614181070000|2021-02-24 15:37:50||110.2||110.25||110.25||110.2|24723
1614181080000|2021-02-24 15:38:00|110.4|110.3|110.4|110.3|110.45|110.3|110.35|110.25|19854
1614181090000|2021-02-24 15:38:10|110.45|110.35|110.4|110.3|110.45|110.35|110.35|110.3|7966
1614181100000|2021-02-24 15:38:20|110.35|110.35|110.35|110.3|110.4|110.35|110.3|110.25|34232
1614181110000|2021-02-24 15:38:30|||||||||9010
1614181120000|2021-02-24 15:38:40|||||||||9957
1614181130000|2021-02-24 15:38:50|110.4|110.35|110.4|110.3|110.45|110.35|110.35|110.3|82697
1614181140000|2021-02-24 15:39:00|110.45|110.35|110.45|110.35|110.45|110.35|110.35|110.3|9503
1614181150000|2021-02-24 15:39:10|||||||||34308
1614181160000|2021-02-24 15:39:20|110.5|110.4|110.4|110.3|110.5|110.4|110.35|110.3|22148
1614181170000|2021-02-24 15:39:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|0
1614181180000|2021-02-24 15:39:40|||||||||49286
1614181190000|2021-02-24 15:39:50|110.35|110.3|110.35|110.3|110.4|110.3|110.35|110.3|27895
1614181200000|2021-02-24 15:40:00|110.4|110.25|110.3|110.25|110.4|110.25|110.3|110.2|58136
1614181210000|2021-02-24 15:40:10|110.35|110.2|110.3|110.25|110.35|110.3|110.3|110.2|19964
1614181220000|2021-02-24 15:40:20|110.35|110.3|110.35|110.3|110.35|110.3|110.35|110.25|16691
1614181230000|2021-02-24 15:40:30|110.4|110.25|110.45|110.3|110.45|110.3|110.4|110.25|8448
1614181240000|2021-02-24 15:40:40|110.4||110.4||110.4||110.4||6626
1614181260000|2021-02-24 15:41:00|110.35|110.25|110.35|110.25|110.35|110.3|110.3|110.2|45240
1614181270000|2021-02-24 15:41:10||110.2||110.3||110.3||110.2|497
1614181280000|2021-02-24 15:41:20|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.15|100423
1614181290000|2021-02-24 15:41:30|||||||||130523
1614181300000|2021-02-24 15:41:40||110.3||110.3||110.3||110.3|3209
1614181310000|2021-02-24 15:41:50||110.25||110.25||110.25||110.25|36311
1614181320000|2021-02-24 15:42:00|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|16172
1614181330000|2021-02-24 15:42:10|||||||||10001
1614181340000|2021-02-24 15:42:20|110.3||110.3||110.3||110.3||12594
1614181350000|2021-02-24 15:42:30|110.25|110.2|110.2|110.15|110.25|110.2|110.15|110.05|16564
1614181360000|2021-02-24 15:42:40||110.1||110.1||110.15||110.1|500
1614181370000|2021-02-24 15:42:50|||||||||188
1614181380000|2021-02-24 15:43:00|110.25|110.15|110.3|110.25|110.3|110.25|110.25|110.15|54334
1614181390000|2021-02-24 15:43:10|110.25|110.2|110.1|110.05|110.25|110.2|110|109.95|224125
1614181400000|2021-02-24 15:43:20|110.15|110.1|110.2|110.1|110.2|110.1|110.15|110.1|9178
1614181410000|2021-02-24 15:43:30||110.05||110.1||110.1||110.05|22
1614181420000|2021-02-24 15:43:40|||||||||24491
1614181440000|2021-02-24 15:44:00|||||||||9585
1614181450000|2021-02-24 15:44:10|110.15|110.05|110.1|110|110.15|110.05|110.05|109.95|19349
1614181460000|2021-02-24 15:44:20|110.05|110.05|110.2|110.1|110.2|110.15|110.05|110.05|41558
1614181470000|2021-02-24 15:44:30|110.25|110.15|110.25|110.15|110.3|110.15|110.2|110.1|8891
1614181480000|2021-02-24 15:44:40|110.15|110.1|110.25|110.1|110.25|110.15|110.15|110.05|16750
1614181490000|2021-02-24 15:44:50|110.2||110.2||110.2||110.2||6057
1614181500000|2021-02-24 15:45:00|110.15|110.05|110.15|110.1|110.25|110.15|110.15|110.05|3514
1614181510000|2021-02-24 15:45:10|110.1|110.05|110.15|110.05|110.15|110.05|110|109.95|43408
1614181530000|2021-02-24 15:45:30|||||||||9027
1614181540000|2021-02-24 15:45:40|110.2|110.1|110.25|110.15|110.3|110.15|110.2|110.1|71473
1614181550000|2021-02-24 15:45:50|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|9950
1614181560000|2021-02-24 15:46:00|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|14770
1614181570000|2021-02-24 15:46:10|110.3|110.15|110.3|110.2|110.3|110.2|110.3|110.15|4284
1614181580000|2021-02-24 15:46:20|||||||||2784
1614181590000|2021-02-24 15:46:30|||||||||9312
1614181600000|2021-02-24 15:46:40|||||||||7449
1614181610000|2021-02-24 15:46:50|110.25|110.15|110.3|110.2|110.3|110.25|110.2|110.15|27588
1614181630000|2021-02-24 15:47:10|||||||||3000
1614181640000|2021-02-24 15:47:20|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.25|31603
1614181650000|2021-02-24 15:47:30|110.35|110.25|110.3|110.25|110.35|110.25|110.3|110.2|19292
1614181670000|2021-02-24 15:47:50|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.2|3339
1614181680000|2021-02-24 15:48:00|110.25|110.15|110.2|110.15|110.3|110.15|110.2|110.1|20449
1614181690000|2021-02-24 15:48:10|110.25|110.2|110.3|110.2|110.3|110.2|110.2|110.15|26718
1614181700000|2021-02-24 15:48:20|110.35|110.25|110.45|110.3|110.45|110.35|110.35|110.2|91452
1614181710000|2021-02-24 15:48:30|110.5|110.35|110.45|110.35|110.5|110.35|110.45|110.3|39543
1614181720000|2021-02-24 15:48:40|110.5|110.5|110.35|110.3|110.6|110.5|110.35|110.3|80218
1614181730000|2021-02-24 15:48:50|110.3|110.25|110.35|110.25|110.4|110.25|110.25|110.15|50167
1614181740000|2021-02-24 15:49:00|110|110.2|110.25|110.15|110.25|110.2|110|109.95|286153
1614181750000|2021-02-24 15:49:10|||||||||900
1614181760000|2021-02-24 15:49:20|||||||||27368
1614181770000|2021-02-24 15:49:30|110.2|110.1|110.15|110.05|110.2|110.1|110.1|110.05|16708
1614181780000|2021-02-24 15:49:40|||||||||3173
1614181790000|2021-02-24 15:49:50|110.1||110.1||110.1||110.1||918
1614181800000|2021-02-24 15:50:00|110.05|110|110|109.95|110.05|110|110|109.95|20991
1614181810000|2021-02-24 15:50:10|110.05|110|110.15|110|110.15|110|110.05|110|17954
1614181820000|2021-02-24 15:50:20|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110.05|29250
1614181830000|2021-02-24 15:50:30|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|19106
1614181840000|2021-02-24 15:50:40||110.15||110.15||110.15||110.15|500
1614181850000|2021-02-24 15:50:50|110.2|110.1|110.05|109.95|110.2|110.15|110|109.95|239562
1614181860000|2021-02-24 15:51:00|110.1|110|110.15|110.05|110.15|110.05|110.1|110|13375
1614181870000|2021-02-24 15:51:10||110||110||110||110|485
1614181880000|2021-02-24 15:51:20|||||||||14020
1614181890000|2021-02-24 15:51:30|||||||||14950
1614181900000|2021-02-24 15:51:40|||||||||892
1614181920000|2021-02-24 15:52:00|110.1||110.05||110.1||110.05||5088
1614181930000|2021-02-24 15:52:10|110|109.95|109.95|109.85|110|109.95|109.95|109.8|6722
1614181940000|2021-02-24 15:52:20|109.9|109.8|109.8|109.75|109.9|109.8|109.8|109.75|56085
1614181950000|2021-02-24 15:52:30|109.75|109.7|109.8|109.7|109.85|109.75|109.75|109.7|30788
1614181960000|2021-02-24 15:52:40|109.75|109.75|109.8|109.7|109.95|109.75|109.75|109.65|76457
1614181970000|2021-02-24 15:52:50|109.75|109.65|109.75|109.65|109.8|109.65|109.7|109.65|27656
1614181980000|2021-02-24 15:53:00|109.8|109.7|109.85|109.7|109.9|109.75|109.75|109.65|71612
1614181990000|2021-02-24 15:53:10||109.75||109.75||109.75||109.75|6098
1614182000000|2021-02-24 15:53:20|109.9|109.8|109.95|109.85|110|109.85|109.9|109.8|47796
1614182010000|2021-02-24 15:53:30|110|109.9|110|109.9|110|109.9|109.95|109.85|3681
1614182020000|2021-02-24 15:53:40|||||||||22548
1614182030000|2021-02-24 15:53:50|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|24423
1614182040000|2021-02-24 15:54:00|109.85|109.85|110.05|110|110.05|110|109.85|109.85|22916
1614182050000|2021-02-24 15:54:10|110|109.95|110|109.9|110|109.95|110|109.9|100
1614182060000|2021-02-24 15:54:20|110.05|109.95|110.2|110.05|110.2|110.1|110.05|109.95|7335
1614182070000|2021-02-24 15:54:30|110.15|110|110.1|110|110.15|110|110.1|110|61
1614182080000|2021-02-24 15:54:40|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|5344
1614182100000|2021-02-24 15:55:00||110||109.95||110||109.95|13767
1614182120000|2021-02-24 15:55:20||110||110||110||110|450
1614182130000|2021-02-24 15:55:30|110|109.95|110|109.9|110|109.95|110|109.9|36240
1614182140000|2021-02-24 15:55:40|110.05|109.95|110.1|110|110.1|110|110.05|109.95|20431
1614182160000|2021-02-24 15:56:00|||||||||2764
1614182170000|2021-02-24 15:56:10|110.05|109.95|110|109.9|110.05|109.95|110|109.9|17027
1614182180000|2021-02-24 15:56:20|109.95|109.85|109.9|109.85|109.95|109.85|109.9|109.85|21783
1614182190000|2021-02-24 15:56:30|109.85|109.8|109.95|109.9|110.05|110|109.85|109.8|70903
1614182200000|2021-02-24 15:56:40|110|109.95|110.1|110|110.1|110|110|109.95|9212
1614182210000|2021-02-24 15:56:50|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|20147
1614182220000|2021-02-24 15:57:00|110.25|110.2|110.25|110.15|110.25|110.2|110.15|110.05|120082
1614182230000|2021-02-24 15:57:10|110.3|110.25|110.25|110.2|110.3|110.25|110.25|110.2|40846
1614182240000|2021-02-24 15:57:20|110.3|110.25|110.3|110.2|110.3|110.25|110.25|110.15|27430
1614182250000|2021-02-24 15:57:30|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|35404
1614182260000|2021-02-24 15:57:40|110.15|110.15|110.15|110.1|110.2|110.15|110.15|110.1|2330
1614182270000|2021-02-24 15:57:50|110.2||110.2||110.2||110.15||1257
1614182280000|2021-02-24 15:58:00|||||||||15000
1614182290000|2021-02-24 15:58:10||110.15||110.15||110.15||110.15|772
1614182300000|2021-02-24 15:58:20|110.15|110.1|110.15|110.1|110.15|110.1|110.15|110.1|15472
1614182310000|2021-02-24 15:58:30|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|12170
1614182320000|2021-02-24 15:58:40|||||||||5491
1614182340000|2021-02-24 15:59:00|110.15|110.1|110.2|110.1|110.2|110.1|110.15|110.1|29782
1614182350000|2021-02-24 15:59:10|110.25|110.15|110.2|110.15|110.25|110.15|110.2|110.15|4610
1614182360000|2021-02-24 15:59:20|110.25|110.2|110.25|110.2|110.3|110.2|110.25|110.2|1088
1614182370000|2021-02-24 15:59:30|110.3|110.25|110.3|110.25|110.3|110.25|110.25|110.25|4309
1614182380000|2021-02-24 15:59:40|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|23035
1614182400000|2021-02-24 16:00:00|110.2|110.15|110.15|110.1|110.2|110.15|110.1|110|51744
1614182410000|2021-02-24 16:00:10|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.1|11617
1614182420000|2021-02-24 16:00:20|110.25|110.2|110.3|110.2|110.3|110.25|110.25|110.2|11909
1614182430000|2021-02-24 16:00:30|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.2|4867
1614182440000|2021-02-24 16:00:40|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.2|1279
1614182450000|2021-02-24 16:00:50|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|4554
1614182460000|2021-02-24 16:01:00|110.3|110.2|110.35|110.3|110.35|110.3|110.25|110.15|26212
1614182470000|2021-02-24 16:01:10||110.25||110.25||110.25||110.25|1214
1614182480000|2021-02-24 16:01:20|110.4|110.3|110.5|110.45|110.5|110.45|110.4|110.3|25418
1614182490000|2021-02-24 16:01:30||110.4||110.45||110.45||110.4|0
1614182500000|2021-02-24 16:01:40|110.55|110.5|110.6|110.55|110.65|110.55|110.55|110.45|30159
1614182510000|2021-02-24 16:01:50||110.5||110.45||110.5||110.45|6997
1614182520000|2021-02-24 16:02:00|110.65|110.5|110.65|110.6|110.65|110.6|110.65|110.5|6835
1614182530000|2021-02-24 16:02:10|110.7|110.65|110.9|110.75|110.95|110.75|110.7|110.6|124212
1614182540000|2021-02-24 16:02:20|110.85|110.8|110.9|110.8|110.9|110.8|110.75|110.6|128251
1614182550000|2021-02-24 16:02:30|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.75|26191
1614182560000|2021-02-24 16:02:40|110.8|110.7|110.8|110.75|110.8|110.75|110.75|110.7|5005
1614182570000|2021-02-24 16:02:50|110.75|110.7|110.85|110.7|110.85|110.7|110.5|110.3|229392
1614182580000|2021-02-24 16:03:00|110.9|110.75|110.75|110.6|110.95|110.8|110.7|110.6|118322
1614182590000|2021-02-24 16:03:10|110.8|110.65|110.8|110.7|110.8|110.75|110.7|110.6|38844
1614182600000|2021-02-24 16:03:20|||||||||5741
1614182610000|2021-02-24 16:03:30|||||||||1038
1614182620000|2021-02-24 16:03:40|||||||||3323
1614182630000|2021-02-24 16:03:50|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.75|11865
1614182640000|2021-02-24 16:04:00|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|3769
1614182650000|2021-02-24 16:04:10|110.9|110.8|110.9|110.75|110.95|110.85|110.85|110.75|20144
1614182660000|2021-02-24 16:04:20|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|11815
1614182670000|2021-02-24 16:04:30|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|15229
1614182680000|2021-02-24 16:04:40|||||||||892
1614182690000|2021-02-24 16:04:50|110.85|110.75|110.75|110.7|110.85|110.75|110.7|110.65|18223
1614182700000|2021-02-24 16:05:00|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.7|12584
1614182710000|2021-02-24 16:05:10|||||||||10592
1614182720000|2021-02-24 16:05:20|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|6289
1614182730000|2021-02-24 16:05:30||110.8||110.75||110.8||110.75|12353
1614182750000|2021-02-24 16:05:50|||||||||15118
1614182760000|2021-02-24 16:06:00|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|4767
1614182770000|2021-02-24 16:06:10|110.75|110.65|110.8|110.7|110.8|110.7|110.7|110.65|15852
1614182780000|2021-02-24 16:06:20|110.85|110.75|110.9|110.8|110.9|110.85|110.85|110.75|14979
1614182790000|2021-02-24 16:06:30|||||||||2688
1614182800000|2021-02-24 16:06:40|||||||||92395
1614182810000|2021-02-24 16:06:50|||||||||3166
1614182820000|2021-02-24 16:07:00|110.95|110.85|111.1|111|111.15|111.05|110.95|110.8|112965
1614182830000|2021-02-24 16:07:10||110.95||111||111||110.95|11732
1614182840000|2021-02-24 16:07:20|111.15|111.05|111.35|111.2|111.45|111.35|111.15|111|97322
1614182850000|2021-02-24 16:07:30|111.4|111.25|111.65|111.5|111.7|111.5|111.4|111.25|68476
1614182860000|2021-02-24 16:07:40|111.6|111.45|111.5|111.4|111.65|111.5|111.5|111.3|84729
1614182870000|2021-02-24 16:07:50|111.4|111.35|111.4|111.3|111.4|111.35|111.35|111.3|12285
1614182880000|2021-02-24 16:08:00|111.35|111.25|111.3|111.15|111.35|111.3|111.3|111.15|35485
1614182890000|2021-02-24 16:08:10|111.25|111.2|111.25|111.1|111.4|111.25|111.25|111.1|69294
1614182900000|2021-02-24 16:08:20|111.2|111.05|111.25|111.1|111.3|111.1|111.05|111|65658
1614182910000|2021-02-24 16:08:30|111.3|111.25|111.15|111.05|111.3|111.25|111.15|111.05|12695
1614182920000|2021-02-24 16:08:40||111||111.05||111.05||111|11466
1614182930000|2021-02-24 16:08:50||111.1||111.1||111.1||111.05|17568
1614182940000|2021-02-24 16:09:00|111.2|111.05|111.2|111.1|111.25|111.2|111.05|111|121448
1614182950000|2021-02-24 16:09:10|111.15|111.05|111.15|111.05|111.2|111.05|111.15|111.05|6117
1614182960000|2021-02-24 16:09:20|||||||||1333
1614182970000|2021-02-24 16:09:30|111.1|111.1|111.05|111|111.1|111.1|111.05|111|8217
1614182980000|2021-02-24 16:09:40|111.1|111.05|111.1|111|111.15|111.05|111.1|111|17420
1614182990000|2021-02-24 16:09:50|111.05|110.95|111.35|111.25|111.45|111.25|111.05|110.95|127170
1614183000000|2021-02-24 16:10:00|111.3|111.2|111.25|111.2|111.45|111.25|111.25|111.15|53511
1614183010000|2021-02-24 16:10:10|111.2|111.15|111.3|111.2|111.35|111.2|111.2|111.15|24161
1614183020000|2021-02-24 16:10:20|111.25|111.15|111.15|111.05|111.3|111.2|111.15|111.05|10682
1614183030000|2021-02-24 16:10:30|111.1|111|111.15|111.1|111.15|111.1|111.05|111|72951
1614183040000|2021-02-24 16:10:40|111.1|111.05|111.15|111.05|111.2|111.1|111.1|111.05|23053
1614183050000|2021-02-24 16:10:50|111.1||111.1||111.1||111.1||2059
1614183060000|2021-02-24 16:11:00|111.05|111|111.25|111.1|111.3|111.1|111.05|111|21604
1614183070000|2021-02-24 16:11:10||111.15||111.15||111.15||111.15|1355
1614183080000|2021-02-24 16:11:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|3010
1614183090000|2021-02-24 16:11:30||111.15||111.1||111.15||111.1|14248
1614183100000|2021-02-24 16:11:40|111.15|111.15|111.2|111.15|111.2|111.15|111.15|111.1|12558
1614183110000|2021-02-24 16:11:50|111.25|111.2|111.2|111.1|111.25|111.2|111.15|111.1|12796
1614183120000|2021-02-24 16:12:00|||||||||17420
1614183130000|2021-02-24 16:12:10|||||||||29720
1614183140000|2021-02-24 16:12:20|111.15||111.15||111.15||111.15||5686
1614183150000|2021-02-24 16:12:30|111.1|111.05|111.05|111|111.1|111.05|111|110.95|31904
1614183160000|2021-02-24 16:12:40|111.1||111.1||111.1||111.1||17999
1614183170000|2021-02-24 16:12:50|||||||||3780
1614183180000|2021-02-24 16:13:00|111.05|110.95|111.05|111|111.05|111|111.05|110.95|1647
1614183190000|2021-02-24 16:13:10|||||||||3804
1614183200000|2021-02-24 16:13:20|||||||||2000
1614183210000|2021-02-24 16:13:30|||||||||1107
1614183220000|2021-02-24 16:13:40|111.1|111.05|111.05|110.95|111.2|111.05|111.05|110.95|46005
1614183230000|2021-02-24 16:13:50|111|111|111.1|111|111.1|111|111|111|137
1614183240000|2021-02-24 16:14:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|25768
1614183250000|2021-02-24 16:14:10|||||||||347
1614183260000|2021-02-24 16:14:20|||||||||1781
1614183280000|2021-02-24 16:14:40|111|110.9|110.95|110.9|111|110.9|110.95|110.9|34489
1614183300000|2021-02-24 16:15:00|110.9|110.85|111|110.95|111|110.95|110.9|110.85|47874
1614183310000|2021-02-24 16:15:10|||||||||2937
1614183320000|2021-02-24 16:15:20|111.05|111|111.05|111|111.1|111|111.05|111|38025
1614183330000|2021-02-24 16:15:30|111.1||111.05||111.1||111.05||3463
1614183340000|2021-02-24 16:15:40|||||||||1
1614183350000|2021-02-24 16:15:50|111|110.95|111.05|110.95|111.05|111|111|110.95|25742
1614183360000|2021-02-24 16:16:00|111||111||111||111||0
1614183370000|2021-02-24 16:16:10|||||||||1251
1614183380000|2021-02-24 16:16:20|111.05|111|111.1|111|111.15|111|111|110.95|151665
1614183390000|2021-02-24 16:16:30|||||||||11558
1614183400000|2021-02-24 16:16:40|111.05||111.05||111.05||111.05||10
1614183410000|2021-02-24 16:16:50|111|110.95|111|110.95|111|110.95|111|110.95|17342
1614183420000|2021-02-24 16:17:00|111.05|111|111.05|110.95|111.1|111|111|110.95|33559
1614183430000|2021-02-24 16:17:10|||||||||2387
1614183440000|2021-02-24 16:17:20|||||||||13
1614183450000|2021-02-24 16:17:30|||||||||13164
1614183460000|2021-02-24 16:17:40|111|110.9|111|110.9|111|110.95|111|110.9|12004
1614183470000|2021-02-24 16:17:50|110.95|110.85|110.9|110.85|110.95|110.9|110.9|110.85|65546
1614183480000|2021-02-24 16:18:00|110.85|110.8|110.9|110.8|110.9|110.85|110.85|110.8|59130
1614183490000|2021-02-24 16:18:10|||||||||1300
1614183500000|2021-02-24 16:18:20||110.85||110.8||110.85||110.8|42626
1614183510000|2021-02-24 16:18:30|110.95|110.85|111|110.95|111.05|111|110.9|110.85|119777
1614183530000|2021-02-24 16:18:50|||||||||27511
1614183540000|2021-02-24 16:19:00|110.95|110.9|111|110.9|111|110.95|110.95|110.9|32521
1614183550000|2021-02-24 16:19:10|||||||||1192
1614183560000|2021-02-24 16:19:20||110.95||110.9||110.95||110.9|12205
1614183570000|2021-02-24 16:19:30|||||||||18268
1614183580000|2021-02-24 16:19:40|110.95|110.85|110.95|110.9|110.95|110.9|110.9|110.85|24467
1614183590000|2021-02-24 16:19:50|111||111||111||111||10002
1614183600000|2021-02-24 16:20:00|111.05|110.95|111.05|111|111.1|111|111.05|110.95|28556
1614183610000|2021-02-24 16:20:10|111.1|111.05|111.1|111|111.1|111.05|111|110.95|136296
1614183620000|2021-02-24 16:20:20|111|110.95|111.1|111|111.1|111|111|110.95|3954
1614183630000|2021-02-24 16:20:30|||||||||3571
1614183640000|2021-02-24 16:20:40|111.05|111.05|111.1|111|111.1|111.05|111.05|111|6889
1614183650000|2021-02-24 16:20:50|||||||||7263
1614183660000|2021-02-24 16:21:00|111.15|111.05|111.25|111.2|111.3|111.2|111.15|111|56172
1614183670000|2021-02-24 16:21:10|111.3|111.25|111.4|111.35|111.45|111.35|111.25|111.2|12330
1614183680000|2021-02-24 16:21:20|111.35|111.3|111.45|111.35|111.5|111.35|111.35|111.25|44993
1614183690000|2021-02-24 16:21:30|111.5|111.4|111.6|111.5|111.65|111.5|111.5|111.4|12414
1614183700000|2021-02-24 16:21:40|111.65|111.55|111.6|111.5|111.65|111.55|111.55|111.5|28647
1614183710000|2021-02-24 16:21:50|111.65|111.55|111.6|111.55|111.65|111.6|111.6|111.55|16750
1614183720000|2021-02-24 16:22:00||111.5||111.5||111.5||111.5|149364
1614183730000|2021-02-24 16:22:10|111.65|111.55|111.7|111.6|111.7|111.6|111.6|111.5|28671
1614183740000|2021-02-24 16:22:20|111.65|111.65|111.7|111.65|111.7|111.65|111.65|111.6|135709
1614183750000|2021-02-24 16:22:30|111.75|111.7|111.8|111.7|111.85|111.75|111.75|111.65|23424
1614183760000|2021-02-24 16:22:40|111.85|111.75|111.85|111.8|111.9|111.85|111.85|111.75|54592
1614183770000|2021-02-24 16:22:50|111.9||111.9||111.9||111.9||29929
1614183780000|2021-02-24 16:23:00|||||||||23776
1614183790000|2021-02-24 16:23:10|111.8|111.75|111.75|111.7|111.8|111.75|111.75|111.6|65037
1614183800000|2021-02-24 16:23:20|||||||||930
1614183810000|2021-02-24 16:23:30|111.8|111.65|111.85|111.8|111.85|111.8|111.8|111.65|46221
1614183820000|2021-02-24 16:23:40|111.9||111.9||111.9||111.9||20368
1614183830000|2021-02-24 16:23:50|111.85|111.85|111.9|111.8|111.9|111.85|111.85|111.8|4785
1614183840000|2021-02-24 16:24:00|111.85||111.9||111.9||111.85||30639
1614183850000|2021-02-24 16:24:10|111.95|111.85|112|111.9|112|111.9|111.95|111.85|16117
1614183860000|2021-02-24 16:24:20|111.95|111.85|111.95|111.85|111.95|111.9|111.95|111.8|48384
1614183870000|2021-02-24 16:24:30|111.9|111.9|111.95|111.9|111.95|111.9|111.9|111.85|9513
1614183880000|2021-02-24 16:24:40|112|111.95|112|111.9|112|111.95|111.95|111.85|32762
1614183890000|2021-02-24 16:24:50|111.95||112||112||111.95||6156
1614183900000|2021-02-24 16:25:00|111.95|111.95|111.95|111.85|112|111.95|111.95|111.85|138508
1614183910000|2021-02-24 16:25:10|112|111.9|112|111.95|112|111.95|112|111.85|27295
1614183920000|2021-02-24 16:25:20|111.95|111.9|112|111.9|112|111.95|111.95|111.8|46527
1614183930000|2021-02-24 16:25:30|112.05|111.95|112.1|112|112.15|112|112.05|111.9|32499
1614183940000|2021-02-24 16:25:40|||||||||9553
1614183950000|2021-02-24 16:25:50|112.05|111.95|112|111.95|112.05|111.95|112|111.95|39446
1614183960000|2021-02-24 16:26:00|112.05|112|112.05|111.95|112.1|112|112|111.95|27593
1614183970000|2021-02-24 16:26:10||112||111.95||112||111.95|11696
1614183980000|2021-02-24 16:26:20|||||||||12423
1614183990000|2021-02-24 16:26:30|112||112.05||112.05||112||38636
1614184000000|2021-02-24 16:26:40|112|111.9|111.95|111.9|112|111.9|111.95|111.9|26581
1614184010000|2021-02-24 16:26:50|||||||||7136
1614184020000|2021-02-24 16:27:00|112|111.95|112|111.9|112|111.95|112|111.85|74295
1614184030000|2021-02-24 16:27:10|111.95|112|112.05|111.95|112.05|112|111.95|111.95|28483
1614184040000|2021-02-24 16:27:20|112.1|112|112.1|112|112.1|112|112.1|112|30846
1614184050000|2021-02-24 16:27:30|112.05||112.1||112.1||112.05||19276
1614184060000|2021-02-24 16:27:40|||||||||44198
1614184070000|2021-02-24 16:27:50|112|111.95|112.15|112.05|112.15|112.05|112|111.9|94433
1614184080000|2021-02-24 16:28:00|||||||||21046
1614184090000|2021-02-24 16:28:10|112.1|112|112.25|112.15|112.25|112.15|112.05|112|121961
1614184100000|2021-02-24 16:28:20|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|43554
1614184110000|2021-02-24 16:28:30|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112|42614
1614184120000|2021-02-24 16:28:40|||||||||15428
1614184130000|2021-02-24 16:28:50|112.1||112.15||112.15||112.1||38981
1614184140000|2021-02-24 16:29:00|112.1|112|112.15|112.05|112.15|112.1|112.1|112|37532
1614184150000|2021-02-24 16:29:10|112.1|112|112.1|112|112.1|112.05|112.05|111.95|61053
1614184160000|2021-02-24 16:29:20|112.15|112.05|112.15|112.05|112.25|112.15|112.15|112.05|66234
1614184170000|2021-02-24 16:29:30|||||||||35839
1614184180000|2021-02-24 16:29:40|112.1|112|112.2|112.05|112.25|112.1|112.1|111.9|166583
1614184190000|2021-02-24 16:29:50|112.25|112.1|112.15|111.95|112.25|112.1|112|111.9|88684
1614240010000|2021-02-25 08:00:10|118.8|118.5|118.7|118.3|118.9|118.7|118.1|118.05|117442
1614240020000|2021-02-25 08:00:20|118.65|118.15|118.85|118.4|118.9|118.55|118.3|118.15|468873
1614240030000|2021-02-25 08:00:30|118.8|118.45|118.8|118.45|118.95|118.55|118.5|118.45|211724
1614240040000|2021-02-25 08:00:40|118.5|118.5|118.7|118.2|119|118.75|118.5|118.15|355175
1614240050000|2021-02-25 08:00:50|118.75|118.3|118.25|117.75|118.8|118.4|118.25|117.7|223230
1614240060000|2021-02-25 08:01:00|118.2|117.7|118.3|117.95|118.4|118.05|118|117.55|104283
1614240070000|2021-02-25 08:01:10|118.25|117.9|118.3|117.95|118.45|118.2|118|117.9|218643
1614240080000|2021-02-25 08:01:20|118.2|117.9|118.65|118.25|118.8|118.45|118.15|117.9|303769
1614240090000|2021-02-25 08:01:30|118.75|118.3|118.55|118.25|118.75|118.45|118.4|118.15|60326
1614240100000|2021-02-25 08:01:40|118.5|118.2|118.45|118.25|118.9|118.6|118.25|118.2|147798
1614240110000|2021-02-25 08:01:50|118.4|118.2|118.05|117.7|118.4|118.2|118|117.55|105595
1614240120000|2021-02-25 08:02:00|118|117.5|118|117.55|118.2|117.8|117.65|117.05|260422
1614240130000|2021-02-25 08:02:10|117.95|117.45|117.5|117.2|117.95|117.55|117.25|117.15|161116
1614240140000|2021-02-25 08:02:20|117.45|117.15|117.55|117.15|117.75|117.3|117.35|117|97829
1614240150000|2021-02-25 08:02:30|117.6|117.2|117.95|117.75|118|117.85|117.45|117.05|125509
1614240160000|2021-02-25 08:02:40|117.9|117.8|117.7|117.45|118|117.9|117.7|117.3|97292
1614240170000|2021-02-25 08:02:50|117.65|117.4|117.35|117|117.65|117.45|117.35|117|110743
1614240180000|2021-02-25 08:03:00|117.3|117.05|116.6|116.4|117.3|117.05|116.5|116.25|255735
1614240190000|2021-02-25 08:03:10|116.55|116.35|116.5|116.15|116.6|116.35|116.15|115.75|116750
1614240200000|2021-02-25 08:03:20|116.55|116.2|116.75|116.45|116.95|116.7|116.55|116.15|103932
1614240210000|2021-02-25 08:03:30|116.7|116.4|116.5|116.2|116.7|116.4|116.5|116.2|22884
1614240220000|2021-02-25 08:03:40|116.45|116.4|116.7|116.45|116.7|116.45|116|115.85|137989
1614240230000|2021-02-25 08:03:50|116.65|116.4|117.25|116.9|117.3|116.9|116.65|116.4|120767
1614240240000|2021-02-25 08:04:00|116.8|116.75|117.45|117.2|117.45|117.2|116.8|116.75|141729
1614240250000|2021-02-25 08:04:10|117.5|117.15|117.35|117|117.5|117.2|117.05|116.75|153466
1614240260000|2021-02-25 08:04:20|117.2|117.05|117.6|117.35|117.7|117.45|117|116.95|83739
1614240270000|2021-02-25 08:04:30|117.65|117.4|117.55|117.3|117.65|117.45|117.5|117.3|68175
1614240280000|2021-02-25 08:04:40|117.2|117.25|117.25|117.05|117.5|117.25|117.2|117|121524
1614240290000|2021-02-25 08:04:50|117.35|117.1|117.35|117.05|117.45|117.1|117|116.75|325387
1614240300000|2021-02-25 08:05:00|117.4|117|117.65|117.45|117.85|117.65|117|116.95|299838
1614240310000|2021-02-25 08:05:10|117.75|117.4|117.4|117.25|117.85|117.65|117.3|117.1|217096
1614240320000|2021-02-25 08:05:20|117.45|117.45|117.1|116.95|117.55|117.45|116.95|116.6|147005
1614240330000|2021-02-25 08:05:30|117.05|116.7|117.2|117.05|117.3|117.15|117|116.6|85370
1614240340000|2021-02-25 08:05:40|117.25|117.1|117.3|117.1|117.6|117.25|117.2|117|80810
1614240350000|2021-02-25 08:05:50|117.25|117.05|117.05|116.9|117.3|117.1|117|116.75|170165
1614240360000|2021-02-25 08:06:00|117.15|117|117.2|117|117.2|117|117|116.6|116370
1614240370000|2021-02-25 08:06:10|117.25|117.05|117.15|117|117.5|117.15|117.15|116.95|94926
1614240380000|2021-02-25 08:06:20|117.25|117.05|117.5|117.25|117.55|117.3|117.25|117.05|145318
1614240390000|2021-02-25 08:06:30|117.55|117.3|117.2|117.05|117.6|117.4|117.2|117|47538
1614240400000|2021-02-25 08:06:40|117.15|117|117.4|117.2|117.4|117.2|117|116.95|46352
1614240410000|2021-02-25 08:06:50|117.5|117.25|117.35|117.15|117.6|117.3|117.3|117.15|88100
1614240420000|2021-02-25 08:07:00|117.3|117.1|117.3|117|117.45|117.1|117|116.75|163898
1614240430000|2021-02-25 08:07:10|117.25|117.05|117.1|116.9|117.25|117.1|117.1|116.9|145374
1614240440000|2021-02-25 08:07:20|117|116.8|116.85|116.7|117|116.8|116.75|116.6|125174
1614240450000|2021-02-25 08:07:30|116.9|116.75|117.1|116.9|117.2|117|116.9|116.75|305622
1614240460000|2021-02-25 08:07:40|116.8|116.85|117.1|116.9|117.2|117.05|116.8|116.75|137024
1614240470000|2021-02-25 08:07:50|117.15|117|117.15|117|117.2|117.05|117.05|116.9|72776
1614240480000|2021-02-25 08:08:00|117.2|117.05|117.15|116.95|117.2|117.05|117.15|116.95|40379
1614240490000|2021-02-25 08:08:10|||||||||22834
1614240500000|2021-02-25 08:08:20|117.2|117|116.85|116.8|117.2|117.1|116.8|116.75|116551
1614240510000|2021-02-25 08:08:30|116.8|116.75|116.65|116.45|116.95|116.8|116.45|116.25|107044
1614240520000|2021-02-25 08:08:40|116.7|116.4|116.75|116.65|116.9|116.75|116.6|116.4|178165
1614240530000|2021-02-25 08:08:50|116.7|116.6|116.8|116.65|116.95|116.7|116.7|116.6|105692
1614240540000|2021-02-25 08:09:00|116.85|116.7|117|116.8|117|116.85|116.8|116.7|70711
1614240550000|2021-02-25 08:09:10|117.05|116.85|117.15|117|117.2|117.05|116.9|116.85|151898
1614240560000|2021-02-25 08:09:20|117.05|117.05|116.95|116.9|117.25|117.2|116.95|116.85|262516
1614240570000|2021-02-25 08:09:30|117|116.85|116.9|116.8|117.15|116.95|116.9|116.8|174945
1614240580000|2021-02-25 08:09:40|116.95|116.85|116.85|116.7|117.05|116.85|116.8|116.7|63898
1614240590000|2021-02-25 08:09:50|116.8|116.65|116.95|116.75|116.95|116.85|116.7|116.65|133191
1614240600000|2021-02-25 08:10:00|117|116.8|117.2|117.05|117.25|117.05|116.8|116.75|175809
1614240610000|2021-02-25 08:10:10|117.25|117.1|117.15|117.1|117.4|117.15|117.15|117.05|32945
1614240620000|2021-02-25 08:10:20|117.25|117.05|117.15|116.95|117.3|117.05|117|116.95|167199
1614240630000|2021-02-25 08:10:30|117.1|116.9|117.3|117.05|117.3|117.05|116.9|116.8|85342
1614240640000|2021-02-25 08:10:40|117.25|117.1|117.25|117.05|117.3|117.1|117|116.95|211438
1614240650000|2021-02-25 08:10:50|117.3|117.1|117.4|117.2|117.4|117.2|117.3|117.05|47973
1614240660000|2021-02-25 08:11:00|117.45|117.25|117.5|117.3|117.5|117.35|117.45|117.25|27523
1614240670000|2021-02-25 08:11:10|117.45|117.35|117.45|117.25|117.45|117.35|117.45|117.25|58575
1614240680000|2021-02-25 08:11:20|117.5|117.35|117.6|117.4|117.6|117.45|117.5|117.35|140771
1614240690000|2021-02-25 08:11:30|117.65|117.45|117.55|117.45|117.7|117.55|117.5|117.4|58226
1614240700000|2021-02-25 08:11:40|117.5|117.4|117.45|117.3|117.5|117.4|117.4|117.2|84857
1614240710000|2021-02-25 08:11:50|117.5|117.35|117.4|117.2|117.5|117.35|117.4|117.15|36909
1614240720000|2021-02-25 08:12:00|117.35|117.15|117.15|117.05|117.35|117.2|117.15|117|56994
1614240730000|2021-02-25 08:12:10|117.1|117.1|117.3|117.1|117.4|117.3|117.1|117.05|26065
1614240740000|2021-02-25 08:12:20|117.25|117.05|117.3|117.05|117.3|117.05|117.1|117|96854
1614240750000|2021-02-25 08:12:30|117.35|117.1|117.3|117.1|117.4|117.15|117.2|117.05|57155
1614240760000|2021-02-25 08:12:40|117.25|117.05|117.2|117.05|117.25|117.1|117.15|117.05|6760
1614240770000|2021-02-25 08:12:50|117.1|116.95|117|116.85|117.1|116.95|116.85|116.6|58991
1614240780000|2021-02-25 08:13:00|116.9|116.9|117.15|117|117.25|117.1|116.85|116.8|131035
1614240790000|2021-02-25 08:13:10|117.1|116.95|117|116.9|117.1|116.95|117|116.9|88990
1614240800000|2021-02-25 08:13:20|117.05|116.95|117.05|116.9|117.15|116.95|117|116.9|49352
1614240810000|2021-02-25 08:13:30|117|116.85|116.85|116.7|117|116.85|116.85|116.7|38575
1614240820000|2021-02-25 08:13:40|116.8|116.65|116.8|116.6|116.8|116.65|116.8|116.6|6744
1614240830000|2021-02-25 08:13:50|116.75|116.55|116.35|116.25|116.75|116.55|116.35|116.25|89244
1614240840000|2021-02-25 08:14:00|116.3|116.2|116.7|116.45|116.7|116.45|116.25|116.2|60678
1614240850000|2021-02-25 08:14:10|116.65||116.6||116.65||116.6||28114
1614240860000|2021-02-25 08:14:20|116.55|116.4|116.5|116.4|116.6|116.4|116.5|116.25|51148
1614240870000|2021-02-25 08:14:30|116.55|116.35|116.45|116.25|116.6|116.4|116.35|116.2|135592
1614240880000|2021-02-25 08:14:40|116.4|116.3|116.7|116.55|116.7|116.6|116.4|116.3|56506
1614240890000|2021-02-25 08:14:50|116.65||116.65||116.65||116.65||20442
1614240900000|2021-02-25 08:15:00|116.7|116.6|116.55|116.45|116.75|116.6|116.5|116.45|52092
1614240910000|2021-02-25 08:15:10|116.6|116.5|116.7|116.5|116.75|116.55|116.55|116.45|38413
1614240920000|2021-02-25 08:15:20|116.75|116.55|116.8|116.6|116.85|116.65|116.65|116.45|41577
1614240930000|2021-02-25 08:15:30|116.75|116.55|116.7|116.55|116.75|116.55|116.7|116.55|38397
1614240940000|2021-02-25 08:15:40|116.65|116.5|116.55|116.4|116.65|116.5|116.5|116.4|40295
1614240950000|2021-02-25 08:15:50|116.5|116.3|116.5|116.35|116.55|116.45|116.45|116.3|53954
1614240960000|2021-02-25 08:16:00|116.45|116.3|116.35|116.2|116.45|116.4|116.35|116.2|53725
1614240970000|2021-02-25 08:16:10|116.3|116.15|116.55|116.4|116.55|116.45|116.25|116|36285
1614240980000|2021-02-25 08:16:20|116.5|116.3|116.4|116.2|116.5|116.3|116.4|116.1|69975
1614240990000|2021-02-25 08:16:30|||||||||68683
1614241000000|2021-02-25 08:16:40|116.1|116.15|116.4|116.3|116.45|116.3|116.1|116.05|334212
1614241010000|2021-02-25 08:16:50|116.1|116.2|116.55|116.4|116.55|116.45|116.1|116.05|111215
1614241020000|2021-02-25 08:17:00|116.5|116.45|116.6|116.45|116.6|116.55|116.5|116.45|31301
1614241030000|2021-02-25 08:17:10|116.55|116.4|116.3|116.05|116.55|116.4|116.3|116|56222
1614241040000|2021-02-25 08:17:20|116.35|116.1|116.2|116.05|116.35|116.3|116.2|116|51154
1614241050000|2021-02-25 08:17:30|116.25|116|116.3|116.1|116.3|116.15|116.2|116|22058
1614241060000|2021-02-25 08:17:40|116.2|116.15|116.2|116.05|116.4|116.2|116.15|116|27139
1614241070000|2021-02-25 08:17:50|116.15|116|116.05|115.95|116.2|116.05|116.05|115.9|65527
1614241080000|2021-02-25 08:18:00|||||||||43163
1614241090000|2021-02-25 08:18:10|116|115.9|116.05|115.9|116.05|115.9|115.8|115.65|208590
1614241100000|2021-02-25 08:18:20|116.2|115.95|116.3|116.1|116.4|116.2|116.05|115.9|181399
1614241110000|2021-02-25 08:18:30|116.1|116.05|116.4|116.15|116.4|116.3|116.1|116.05|248050
1614241120000|2021-02-25 08:18:40|116.35|116.1|115.9|115.7|116.35|116.15|115.65|115.5|160570
1614241130000|2021-02-25 08:18:50|115.85|115.65|116.2|116|116.2|116|115.8|115.6|86877
1614241140000|2021-02-25 08:19:00|116.15|115.95|116.2|116|116.2|116.1|116|115.8|55728
1614241150000|2021-02-25 08:19:10|116.15|115.9|116.1|115.9|116.15|115.95|115.95|115.85|47980
1614241160000|2021-02-25 08:19:20|116|115.85|116|115.85|116|115.9|115.9|115.85|55101
1614241170000|2021-02-25 08:19:30|115.95|115.8|115.75|115.55|115.95|115.8|115.75|115.5|44548
1614241180000|2021-02-25 08:19:40|115.7|115.6|116.1|115.9|116.2|116|115.65|115.6|60323
1614241190000|2021-02-25 08:19:50|116.05|115.8|116.05|115.85|116.1|115.9|115.8|115.7|57244
1614241200000|2021-02-25 08:20:00|116.1|115.9|116.1|115.9|116.2|116|116|115.85|53720
1614241210000|2021-02-25 08:20:10|116.05|115.85|116.1|115.85|116.1|115.85|115.8|115.65|108116
1614241220000|2021-02-25 08:20:20|116|116|116|115.8|116|116|115.85|115.7|15463
1614241230000|2021-02-25 08:20:30|115.95|115.7|116.2|116|116.2|116|115.85|115.65|23915
1614241240000|2021-02-25 08:20:40|116.25|116.05|116.45|116.3|116.5|116.3|116.2|116.05|21470
1614241250000|2021-02-25 08:20:50|116.4|116.25|116.5|116.35|116.5|116.35|116.3|116.15|23241
1614241260000|2021-02-25 08:21:00|116.6|116.4|116.55|116.45|116.65|116.55|116.55|116.35|56420
1614241270000|2021-02-25 08:21:10|116.4|116.4|116.55|116.4|116.55|116.4|116.4|116.35|54450
1614241280000|2021-02-25 08:21:20|116.5|116.35|116.5|116.25|116.5|116.35|116.35|116.15|55025
1614241290000|2021-02-25 08:21:30|||||||||55789
1614241300000|2021-02-25 08:21:40|116.45|116.3|116.5|116.35|116.55|116.35|116.25|116.2|59035
1614241310000|2021-02-25 08:21:50|116.4|116.4|116.4|116.2|116.55|116.4|116.2|116.15|190640
1614241320000|2021-02-25 08:22:00|116.35|116.15|116.2|116|116.4|116.25|116.1|115.95|114771
1614241330000|2021-02-25 08:22:10|116.25|116.05|116.3|116.05|116.3|116.05|116.2|116.05|45430
1614241340000|2021-02-25 08:22:20|116.25|116.1|116.1|115.8|116.3|116.2|116.05|115.75|68137
1614241350000|2021-02-25 08:22:30|116.05|115.85|116.4|116.3|116.5|116.3|116|115.85|88003
1614241360000|2021-02-25 08:22:40|116.35|116.25|116.45|116.15|116.5|116.4|116.35|116.15|36883
1614241370000|2021-02-25 08:22:50|116.5|116.2|116.6|116.4|116.6|116.4|116.4|116.2|47594
1614241380000|2021-02-25 08:23:00|116.55|116.3|116.3|116.05|116.55|116.3|116.2|116.05|121446
1614241390000|2021-02-25 08:23:10|116.2|116|116.3|116.15|116.3|116.15|116.2|116|59948
1614241400000|2021-02-25 08:23:20|116.35|116.2|116.4|116.15|116.4|116.2|116.35|116.15|22404
1614241410000|2021-02-25 08:23:30|116.3|116.2|116.25|116.1|116.4|116.3|116.25|116.1|22965
1614241420000|2021-02-25 08:23:40|116.3|116.15|116.3|116.15|116.3|116.15|116.3|116.15|10288
1614241430000|2021-02-25 08:23:50|116.2|116.1|116.35|116.15|116.4|116.15|116.2|116.1|32377
1614241440000|2021-02-25 08:24:00|116.4|116.2|116.5|116.35|116.55|116.35|116.4|116.2|36382
1614241450000|2021-02-25 08:24:10|116.55|116.4|116.6|116.4|116.6|116.5|116.55|116.3|19517
1614241460000|2021-02-25 08:24:20|116.55|116.45|116.5|116.25|116.55|116.45|116.5|116.25|15610
1614241470000|2021-02-25 08:24:30|116.55|116.3|116.65|116.45|116.65|116.45|116.5|116.3|28368
1614241480000|2021-02-25 08:24:40||116.5||116.5||116.5||116.5|23316
1614241490000|2021-02-25 08:24:50|116.75|116.55|116.9|116.8|116.9|116.8|116.7|116.55|11838
1614241500000|2021-02-25 08:25:00|116.85|116.75|116.95|116.7|116.95|116.85|116.75|116.65|81663
1614241510000|2021-02-25 08:25:10|116.9|116.8|117|116.85|117|116.85|116.9|116.8|10648
1614241520000|2021-02-25 08:25:20|||||||||44625
1614241530000|2021-02-25 08:25:30||116.9||116.9||116.9||116.9|49121
1614241540000|2021-02-25 08:25:40|116.95|116.95|117.15|116.95|117.15|117|116.95|116.9|151982
1614241550000|2021-02-25 08:25:50|117.1|117|117.1|116.95|117.2|117.1|117|116.9|97948
1614241560000|2021-02-25 08:26:00|117.15|117|117.2|117.05|117.25|117.05|117.15|117|90882
1614241570000|2021-02-25 08:26:10|117.25|117.1|117.2|117.1|117.25|117.15|117.1|117.05|74994
1614241580000|2021-02-25 08:26:20|117.25|117.15|117.3|117.15|117.3|117.2|117.25|117.1|42236
1614241590000|2021-02-25 08:26:30|117.4||117.35||117.4||117.35||16594
1614241600000|2021-02-25 08:26:40|117.4|117.2|117.5|117.35|117.5|117.4|117.4|117.15|49874
1614241610000|2021-02-25 08:26:50|117.45||117.5||117.5||117.45||80708
1614241620000|2021-02-25 08:27:00|117.45|117.4|117.55|117.45|117.6|117.45|117.45|117.4|153864
1614241630000|2021-02-25 08:27:10|||||||||48035
1614241640000|2021-02-25 08:27:20|117.6|117.5|117.55|117.35|117.7|117.55|117.55|117.35|101316
1614241650000|2021-02-25 08:27:30|117.5|117.4|117.65|117.5|117.65|117.5|117.5|117.35|137590
1614241660000|2021-02-25 08:27:40|117.6|117.45|117.55|117.45|117.6|117.45|117.55|117.45|63204
1614241670000|2021-02-25 08:27:50|117.5|117.4|117.65|117.45|117.65|117.5|117.5|117.4|68510
1614241680000|2021-02-25 08:28:00|117.6|117.5|117.65|117.45|117.65|117.5|117.5|117.4|66521
1614241690000|2021-02-25 08:28:10|117.7|117.5|117.7|117.55|117.75|117.65|117.55|117.45|86238
1614241700000|2021-02-25 08:28:20|117.65|117.6|117.65|117.55|117.65|117.6|117.6|117.55|34811
1614241710000|2021-02-25 08:28:30|117.7|117.6|117.65|117.55|117.8|117.6|117.65|117.55|33411
1614241720000|2021-02-25 08:28:40|117.7||117.65||117.7||117.65||78478
1614241730000|2021-02-25 08:28:50|117.6|117.5|117.55|117.45|117.6|117.5|117.55|117.45|43536
1614241740000|2021-02-25 08:29:00|117.5|117.4|117.55|117.5|117.55|117.5|117.45|117.4|64746
1614241750000|2021-02-25 08:29:10|117.6|117.55|117.7|117.55|117.7|117.55|117.6|117.5|62764
1614241760000|2021-02-25 08:29:20|117.65||117.65||117.7||117.65||33971
1614241770000|2021-02-25 08:29:30|||||||||16539
1614241780000|2021-02-25 08:29:40|117.7||117.65||117.7||117.65||43297
1614241790000|2021-02-25 08:29:50|117.7|117.5|117.65|117.5|117.7|117.5|117.6|117.5|95722
1614241800000|2021-02-25 08:30:00|||||||||11699
1614241810000|2021-02-25 08:30:10|117.6|117.45|117.65|117.5|117.65|117.5|117.55|117.45|24908
1614241820000|2021-02-25 08:30:20|117.6|117.55|117.7|117.6|117.7|117.6|117.6|117.55|8092
1614241830000|2021-02-25 08:30:30|117.75|117.65|117.8|117.7|117.8|117.75|117.7|117.65|54702
1614241840000|2021-02-25 08:30:40|||||||||29335
1614241850000|2021-02-25 08:30:50|117.75|117.65|117.75|117.65|117.8|117.65|117.7|117.65|127732
1614241860000|2021-02-25 08:31:00|117.7|117.6|117.6|117.5|117.7|117.6|117.6|117.45|66623
1614241870000|2021-02-25 08:31:10|117.55|117.45|117.55|117.45|117.55|117.45|117.5|117.4|44093
1614241880000|2021-02-25 08:31:20|117.5|117.4|117.45|117.35|117.5|117.4|117.35|117.25|100239
1614241890000|2021-02-25 08:31:30|117.4|117.3|117.35|117.3|117.4|117.3|117.3|117.2|57115
1614241900000|2021-02-25 08:31:40|||||||||23000
1614241910000|2021-02-25 08:31:50|117.3|117.25|117.3|117.15|117.35|117.3|117.2|117.1|21540
1614241920000|2021-02-25 08:32:00|117.25|117.1|117.3|117.2|117.3|117.2|117.2|117.1|31987
1614241930000|2021-02-25 08:32:10|117.25|117.15|117.15|117.1|117.25|117.15|117.15|117.1|31763
1614241940000|2021-02-25 08:32:20|117.1|117|117.2|117.1|117.2|117.1|117.1|116.9|47976
1614241950000|2021-02-25 08:32:30|117|117.05|117.2|117.1|117.2|117.1|117|116.95|44816
1614241960000|2021-02-25 08:32:40|117.15|117.15|117.2|117.1|117.35|117.25|117.15|117.1|44409
1614241970000|2021-02-25 08:32:50|||||||||16538
1614241980000|2021-02-25 08:33:00|117.25|117.15|117.2|117.1|117.35|117.25|117.15|117.05|64463
1614241990000|2021-02-25 08:33:10|117.25|117.2|117.3|117.2|117.35|117.2|117.25|117.2|21431
1614242000000|2021-02-25 08:33:20|117.35|117.25|117.35|117.25|117.35|117.25|117.35|117.2|6586
1614242010000|2021-02-25 08:33:30|117.3|117.2|117.35|117.25|117.35|117.25|117.3|117.2|55497
1614242020000|2021-02-25 08:33:40|||||||||47848
1614242030000|2021-02-25 08:33:50|||||||||4058
1614242040000|2021-02-25 08:34:00|117.3|117.2|117.3|117.15|117.35|117.3|117.2|117.1|90788
1614242050000|2021-02-25 08:34:10|117.25||117.25||117.25||117.25||10105
1614242070000|2021-02-25 08:34:30|||||||||3532
1614242080000|2021-02-25 08:34:40|117.2|117.05|117.25|117.15|117.25|117.15|117.2|117.05|17155
1614242090000|2021-02-25 08:34:50||117.1||117.15||117.15||117.1|94812
1614242100000|2021-02-25 08:35:00|117.3|117.2|117.3|117.2|117.35|117.2|117.25|117.2|53115
1614242110000|2021-02-25 08:35:10|117.25|117.15|117.3|117.15|117.3|117.15|117.2|117.05|56092
1614242120000|2021-02-25 08:35:20|||||||||6057
1614242130000|2021-02-25 08:35:30|117.35|117.3|117.4|117.25|117.5|117.3|117.35|117.15|90737
1614242140000|2021-02-25 08:35:40|117.35||117.4||117.4||117.35||2566
1614242150000|2021-02-25 08:35:50||117.3||117.3||117.3||117.3|16425
1614242160000|2021-02-25 08:36:00|117.45|117.35|117.5|117.35|117.5|117.35|117.45|117.3|37001
1614242170000|2021-02-25 08:36:10|117.45|117.4|117.45|117.35|117.45|117.4|117.45|117.35|32618
1614242180000|2021-02-25 08:36:20|117.5|117.4|117.55|117.4|117.6|117.5|117.5|117.4|28796
1614242190000|2021-02-25 08:36:30|117.5|117.35|117.45|117.3|117.5|117.35|117.45|117.3|23477
1614242200000|2021-02-25 08:36:40|117.4|117.25|117.2|117.1|117.4|117.25|117.2|117.05|50356
1614242210000|2021-02-25 08:36:50|117.15|117.05|117|116.85|117.15|117.05|116.95|116.8|37444
1614242220000|2021-02-25 08:37:00|116.95|116.8|116.85|116.8|116.95|116.8|116.8|116.65|34234
1614242230000|2021-02-25 08:37:10|116.9|116.85|116.9|116.8|116.9|116.85|116.85|116.8|37459
1614242240000|2021-02-25 08:37:20|||||||||51697
1614242250000|2021-02-25 08:37:30|||||||||11973
1614242260000|2021-02-25 08:37:40|116.95|116.85|117|116.85|117.05|117|116.95|116.85|89884
1614242270000|2021-02-25 08:37:50|||||||||5217
1614242280000|2021-02-25 08:38:00|117.05|116.9|117.05|116.95|117.05|117|117.05|116.9|6512
1614242290000|2021-02-25 08:38:10|117|116.9|117|116.9|117|116.95|117|116.9|71201
1614242300000|2021-02-25 08:38:20|117.05|116.95|117.05|116.9|117.05|117|117|116.85|43573
1614242310000|2021-02-25 08:38:30|117|116.95|117|116.9|117.05|116.95|117|116.9|49084
1614242320000|2021-02-25 08:38:40|116.95|116.85|116.95|116.8|116.95|116.85|116.9|116.8|35676
1614242330000|2021-02-25 08:38:50||116.85||116.8||116.85||116.8|72666
1614242340000|2021-02-25 08:39:00|116.9||116.95||116.95||116.85||10773
1614242350000|2021-02-25 08:39:10|||||||||85089
1614242360000|2021-02-25 08:39:20||116.85||116.85||116.85||116.85|3910
1614242370000|2021-02-25 08:39:30|117|116.9|117|116.9|117.05|116.9|117|116.9|67441
1614242380000|2021-02-25 08:39:40||116.95||116.95||116.95||116.9|10051
1614242390000|2021-02-25 08:39:50|117.05|116.9|117.1|117|117.15|117.05|117.05|116.9|28949
1614242400000|2021-02-25 08:40:00|117.15|117.05|117.2|117.05|117.2|117.05|117.05|117|14293
1614242410000|2021-02-25 08:40:10||117.1||117.1||117.1||117.1|25113
1614242420000|2021-02-25 08:40:20|117.25|117.15|117.35|117.2|117.4|117.25|117.25|117.15|24811
1614242430000|2021-02-25 08:40:30|||||||||20837
1614242440000|2021-02-25 08:40:40|117.4|117.25|117.3|117.2|117.45|117.25|117.3|117.2|70090
1614242450000|2021-02-25 08:40:50|117.25|117.15|117.25|117.05|117.25|117.15|117.25|117|57164
1614242460000|2021-02-25 08:41:00|||||||||53307
1614242470000|2021-02-25 08:41:10|||||||||18981
1614242480000|2021-02-25 08:41:20|117.3|117.1|117.45|117.35|117.45|117.35|117.3|117.1|26872
1614242490000|2021-02-25 08:41:30|117.4|117.3|117.45|117.3|117.45|117.3|117.35|117.25|26982
1614242500000|2021-02-25 08:41:40||117.35||117.35||117.35||117.35|198807
1614242510000|2021-02-25 08:41:50|117.5|117.4|117.4|117.3|117.5|117.4|117.4|117.3|25414
1614242520000|2021-02-25 08:42:00|117.35|117.25|117.15|117.05|117.35|117.25|117.15|117.05|44640
1614242530000|2021-02-25 08:42:10|117.1|117.1|117.25|117.1|117.25|117.15|117.1|117.05|156172
1614242540000|2021-02-25 08:42:20|117.2|117.15|117.05|116.95|117.2|117.15|117.05|116.95|44387
1614242550000|2021-02-25 08:42:30|117.1|117|116.95|116.85|117.15|117.1|116.95|116.85|157986
1614242560000|2021-02-25 08:42:40|116.9|116.8|117.05|117|117.1|117|116.85|116.8|84773
1614242570000|2021-02-25 08:42:50|116.95|116.95|117|116.9|117.1|116.95|116.95|116.85|69061
1614242580000|2021-02-25 08:43:00|117.1|116.95|117.05|117|117.1|117|117.05|116.95|65645
1614242590000|2021-02-25 08:43:10|117|116.95|117|116.95|117.05|116.95|117|116.9|32581
1614242600000|2021-02-25 08:43:20|116.9|116.9|117|116.85|117|116.9|116.9|116.8|47823
1614242610000|2021-02-25 08:43:30|116.95|116.8|116.85|116.7|116.95|116.8|116.8|116.65|4373
1614242620000|2021-02-25 08:43:40|116.9|116.75|116.85|116.75|117|116.9|116.85|116.75|19545
1614242630000|2021-02-25 08:43:50|116.8|116.7|116.7|116.6|116.8|116.7|116.65|116.5|14917
1614242640000|2021-02-25 08:44:00|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|27331
1614242650000|2021-02-25 08:44:10|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.6|54896
1614242660000|2021-02-25 08:44:20|116.75|116.65|116.8|116.65|116.8|116.7|116.75|116.6|83035
1614242670000|2021-02-25 08:44:30|116.75|116.6|116.7|116.55|116.8|116.65|116.7|116.55|10807
1614242680000|2021-02-25 08:44:40|116.5|116.5|116.55|116.45|116.7|116.5|116.5|116.4|84614
1614242690000|2021-02-25 08:44:50|116.5|116.4|116.45|116.4|116.5|116.4|116.45|116.4|23855
1614242700000|2021-02-25 08:45:00|116.4|116.35|116.7|116.55|116.7|116.55|116.4|116.2|33572
1614242710000|2021-02-25 08:45:10|116.65|116.5|116.5|116.35|116.65|116.55|116.5|116.35|161280
1614242720000|2021-02-25 08:45:20|116.45|116.3|116.4|116.25|116.5|116.35|116.4|116.25|9054
1614242730000|2021-02-25 08:45:30|116.45|116.3|116.5|116.4|116.5|116.4|116.4|116.3|18143
1614242740000|2021-02-25 08:45:40|116.45|116.45|116.5|116.45|116.5|116.45|116.45|116.35|8674
1614242750000|2021-02-25 08:45:50|116.45|116.35|116.5|116.45|116.5|116.45|116.45|116.35|19972
1614242760000|2021-02-25 08:46:00|116.45|116.35|116.5|116.35|116.5|116.45|116.45|116.35|27840
1614242770000|2021-02-25 08:46:10|116.45|116.3|116.45|116.35|116.45|116.35|116.45|116.3|897
1614242780000|2021-02-25 08:46:20|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.35|17631
1614242790000|2021-02-25 08:46:30|116.45|116.35|116.45|116.35|116.5|116.4|116.45|116.35|34289
1614242800000|2021-02-25 08:46:40|116.4|116.3|116.4|116.3|116.4|116.35|116.35|116.3|21852
1614242810000|2021-02-25 08:46:50|116.45|116.35|116.45|116.35|116.5|116.4|116.4|116.3|63451
1614242820000|2021-02-25 08:47:00|116.4|116.3|116.35|116.3|116.4|116.35|116.35|116.3|46825
1614242830000|2021-02-25 08:47:10|116.3|116.25|116.35|116.25|116.4|116.25|116|115.9|357949
1614242840000|2021-02-25 08:47:20|116.4|116.3|116.25|116.15|116.4|116.3|116.25|116.15|13317
1614242850000|2021-02-25 08:47:30||116.2||116.15||116.2||116.15|5734
1614242860000|2021-02-25 08:47:40|116.2|116.2|116.2|116.15|116.2|116.2|116.2|116.15|28618
1614242870000|2021-02-25 08:47:50|116.15|116.1|116.25|116.15|116.3|116.15|116.15|116.1|29434
1614242880000|2021-02-25 08:48:00|116.2||116.25||116.25||116.2||151509
1614242890000|2021-02-25 08:48:10|116.1|116.1|116.25|116.15|116.25|116.15|116.1|116.05|89503
1614242900000|2021-02-25 08:48:20|116.2|116.1|116.05|115.95|116.2|116.1|116|115.9|49763
1614242910000|2021-02-25 08:48:30|116|115.9|115.95|115.9|116|115.9|115.9|115.8|53453
1614242920000|2021-02-25 08:48:40|115.9|115.85|116.15|115.95|116.15|115.95|115.9|115.85|62053
1614242930000|2021-02-25 08:48:50|116.1|116|116|115.9|116.15|116.05|116|115.9|43477
1614242940000|2021-02-25 08:49:00|116.05|115.95|115.95|115.85|116.05|115.95|115.95|115.8|14664
1614242950000|2021-02-25 08:49:10|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|396
1614242960000|2021-02-25 08:49:20|115.85||115.9||115.9||115.85||134
1614242970000|2021-02-25 08:49:30|115.85|115.75|115.75|115.6|115.85|115.75|115.65|115.5|95970
1614242980000|2021-02-25 08:49:40|115.8|115.65|115.85|115.65|115.95|115.8|115.7|115.65|87583
1614242990000|2021-02-25 08:49:50|115.8|115.6|115.4|115.25|115.8|115.6|115.25|115.05|130725
1614243000000|2021-02-25 08:50:00|||||||||293168
1614243010000|2021-02-25 08:50:10|115.45|115.35|115.45|115.3|115.55|115.4|115.2|115.15|276583
1614243020000|2021-02-25 08:50:20|115.2|115.25|115.3|115.2|115.4|115.3|115.2|115.15|121641
1614243030000|2021-02-25 08:50:30|115.25|115.15|115.2|115.1|115.3|115.25|115.15|115.1|88039
1614243040000|2021-02-25 08:50:40|||||||||2139
1614243050000|2021-02-25 08:50:50|115.25|115.15|115.25|115.1|115.3|115.15|115.25|115.1|59155
1614243060000|2021-02-25 08:51:00|115.3|115.15|115.55|115.4|115.55|115.4|115.25|115.15|16105
1614243070000|2021-02-25 08:51:10|115.6|115.45|115.7|115.6|115.7|115.6|115.55|115.45|81522
1614243080000|2021-02-25 08:51:20|115.75|115.65|116.15|116|116.15|116|115.75|115.65|37717
1614243090000|2021-02-25 08:51:30|116.2|116.05|116.35|116.15|116.35|116.25|116.2|116.05|33002
1614243100000|2021-02-25 08:51:40|||||||||20417
1614243110000|2021-02-25 08:51:50|116.3|116.1|115.9|115.75|116.3|116.1|115.9|115.75|41128
1614243120000|2021-02-25 08:52:00|115.95|115.8|115.95|115.85|116.15|116.05|115.95|115.8|78213
1614243130000|2021-02-25 08:52:10|116.05||116.05||116.05||115.95||1583
1614243140000|2021-02-25 08:52:20|116|115.75|115.85|115.75|116|115.75|115.85|115.75|11245
1614243150000|2021-02-25 08:52:30|115.8||115.85||115.85||115.8||3219
1614243160000|2021-02-25 08:52:40|115.9|115.8|116.05|115.9|116.05|115.9|115.9|115.8|28213
1614243170000|2021-02-25 08:52:50||115.85||115.85||115.85||115.85|1000
1614243180000|2021-02-25 08:53:00||115.9||115.95||115.95||115.9|238
1614243190000|2021-02-25 08:53:10|115.9|115.9|115.95|115.8|116.05|115.95|115.9|115.8|22972
1614243210000|2021-02-25 08:53:30|115.9|115.75|115.75|115.65|115.9|115.75|115.65|115.55|35209
1614243220000|2021-02-25 08:53:40|115.8|115.7|115.9|115.8|115.9|115.8|115.8|115.7|14969
1614243230000|2021-02-25 08:53:50|||||||||10652
1614243240000|2021-02-25 08:54:00|115.85|115.75|115.85|115.8|115.9|115.8|115.85|115.75|17110
1614243250000|2021-02-25 08:54:10|115.95|115.85|115.85|115.75|115.95|115.85|115.85|115.75|30361
1614243260000|2021-02-25 08:54:20|115.95|115.7|115.95|115.8|115.95|115.8|115.95|115.7|32787
1614243270000|2021-02-25 08:54:30|||||||||1000
1614243280000|2021-02-25 08:54:40|115.8|115.75|115.8|115.75|115.8|115.8|115.8|115.75|42006
1614243290000|2021-02-25 08:54:50|115.85|115.8|116|115.9|116|115.9|115.85|115.8|23277
1614243300000|2021-02-25 08:55:00|116.05|115.95|116.2|116|116.25|116|116.05|115.95|4515
1614243310000|2021-02-25 08:55:10|116.1||116.1||116.1||116.1||9069
1614243320000|2021-02-25 08:55:20|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116.05|9479
1614243330000|2021-02-25 08:55:30|116.15|116.15|116.2|116.15|116.2|116.15|116.15|116.05|27013
1614243340000|2021-02-25 08:55:40|116.25|116.2|116.35|116.2|116.35|116.2|116.25|116.2|11340
1614243350000|2021-02-25 08:55:50|116.3|116.25|116.25|116.1|116.3|116.25|116.25|116.1|25549
1614243360000|2021-02-25 08:56:00|116.2|116.15|116.3|116.2|116.3|116.2|116.2|116.15|81887
1614243370000|2021-02-25 08:56:10|||||||||6401
1614243380000|2021-02-25 08:56:20|||||||||751
1614243390000|2021-02-25 08:56:30||116.25||116.25||116.25||116.2|33773
1614243400000|2021-02-25 08:56:40|116.35|116.2|116.35|116.2|116.35|116.25|116.25|116.15|11269
1614243410000|2021-02-25 08:56:50|116.25|116.15|116.25|116.15|116.25|116.2|116.2|116.15|13252
1614243420000|2021-02-25 08:57:00||116.2||116.15||116.2||116.15|1191
1614243430000|2021-02-25 08:57:10||116.2||116.15||116.2||116.15|19523
1614243440000|2021-02-25 08:57:20|||||||||40000
1614243450000|2021-02-25 08:57:30|116.2|116.1|116.1|116|116.2|116.1|116.1|115.95|33783
1614243460000|2021-02-25 08:57:40|116.05|115.95|115.95|115.9|116.05|116|115.95|115.85|9449
1614243470000|2021-02-25 08:57:50|115.9|115.85|116|115.9|116|115.9|115.9|115.85|35079
1614243480000|2021-02-25 08:58:00|115.95|115.85|115.95|115.85|115.95|115.9|115.95|115.85|17523
1614243490000|2021-02-25 08:58:10|116|115.9|116|115.9|116|115.9|115.95|115.85|3344
1614243500000|2021-02-25 08:58:20|||||||||1911
1614243510000|2021-02-25 08:58:30||115.95||115.9||115.95||115.9|13658
1614243520000|2021-02-25 08:58:40|115.95|115.85|115.85|115.7|115.95|115.85|115.85|115.7|10355
1614243530000|2021-02-25 08:58:50||115.65||115.65||115.65||115.6|6762
1614243540000|2021-02-25 08:59:00|115.75|115.6|115.5|115.35|115.75|115.6|115.5|115.35|24869
1614243550000|2021-02-25 08:59:10|115.45|115.3|115.5|115.35|115.5|115.35|115.4|115.3|2983
1614243560000|2021-02-25 08:59:20|||||||||20518
1614243570000|2021-02-25 08:59:30|115.55|115.4|115.65|115.55|115.7|115.55|115.55|115.35|21250
1614243580000|2021-02-25 08:59:40|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|14501
1614243590000|2021-02-25 08:59:50|||||||||1685
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.5|115.35|115.55|115.45|115.5|115.35|12534
1614243610000|2021-02-25 09:00:10|||||||||939
1614243620000|2021-02-25 09:00:20|115.55|115.4|115.55|115.45|115.55|115.45|115.55|115.4|40603
1614243630000|2021-02-25 09:00:30|115.6|115.5|115.7|115.55|115.7|115.55|115.6|115.45|42133
1614243640000|2021-02-25 09:00:40|115.65|115.5|115.6|115.45|115.65|115.5|115.6|115.4|6995
1614243650000|2021-02-25 09:00:50||115.5||115.5||115.5||115.5|3107
1614243660000|2021-02-25 09:01:00|||||||||4295
1614243670000|2021-02-25 09:01:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|14878
1614243680000|2021-02-25 09:01:20||115.45||115.45||115.45||115.45|28673
1614243690000|2021-02-25 09:01:30|||||||||3000
1614243700000|2021-02-25 09:01:40|||||||||1968
1614243720000|2021-02-25 09:02:00|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.4|24244
1614243730000|2021-02-25 09:02:10|115.6|115.5|115.45|115.3|115.6|115.5|115.35|115.3|18796
1614243740000|2021-02-25 09:02:20|115.4|115.35|115.3|115.15|115.4|115.35|115.3|115.15|15603
1614243750000|2021-02-25 09:02:30|||||||||23685
1614243760000|2021-02-25 09:02:40|115.35|115.2|115.55|115.4|115.55|115.45|115.35|115.2|8583
1614243770000|2021-02-25 09:02:50||115.45||115.4||115.45||115.4|9513
1614243780000|2021-02-25 09:03:00|115.6|115.45|115.6|115.45|115.65|115.45|115.6|115.45|2854
1614243790000|2021-02-25 09:03:10|115.65|115.5|115.55|115.45|115.65|115.55|115.55|115.45|17476
1614243800000|2021-02-25 09:03:20|115.5|115.5|115.65|115.55|115.65|115.55|115.45|115.35|111631
1614243810000|2021-02-25 09:03:30|||||||||27
1614243820000|2021-02-25 09:03:40|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|6211
1614243830000|2021-02-25 09:03:50|115.6|115.5|115.65|115.6|115.65|115.6|115.6|115.5|3098
1614243840000|2021-02-25 09:04:00|115.6|115.55|115.85|115.7|115.85|115.7|115.6|115.5|34969
1614243850000|2021-02-25 09:04:10|115.8|115.6|115.75|115.6|115.8|115.6|115.65|115.55|11613
1614243860000|2021-02-25 09:04:20|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|136363
1614243870000|2021-02-25 09:04:30|115.6|115.45|115.6|115.4|115.6|115.5|115.55|115.4|20047
1614243880000|2021-02-25 09:04:40|115.55|115.35|115.55|115.35|115.55|115.35|115.55|115.35|5342
1614243890000|2021-02-25 09:04:50|||||||||26245
1614243900000|2021-02-25 09:05:00|115.6|115.4|115.55|115.4|115.7|115.65|115.55|115.4|14808
1614243910000|2021-02-25 09:05:10|115.6|115.45|115.65|115.5|115.7|115.5|115.6|115.45|24442
1614243920000|2021-02-25 09:05:20|||||||||71638
1614243930000|2021-02-25 09:05:30|115.7||115.7||115.7||115.7||10738
1614243940000|2021-02-25 09:05:40|||||||||6375
1614243950000|2021-02-25 09:05:50|115.65||115.65||115.65||115.6||12589
1614243960000|2021-02-25 09:06:00|115.7|115.55|115.65|115.6|115.7|115.6|115.65|115.55|5865
1614243970000|2021-02-25 09:06:10|115.7|115.65|115.7|115.65|115.7|115.65|115.7|115.6|4646
1614243980000|2021-02-25 09:06:20|115.75|115.7|115.7|115.65|115.85|115.7|115.7|115.65|6762
1614243990000|2021-02-25 09:06:30|115.75||115.7||115.75||115.7||18705
1614244000000|2021-02-25 09:06:40|115.65|115.6|115.65|115.5|115.65|115.6|115.6|115.5|6743
1614244010000|2021-02-25 09:06:50|115.7|115.55|115.75|115.6|115.85|115.6|115.65|115.55|19019
1614244020000|2021-02-25 09:07:00|115.8|115.7|115.75|115.6|115.8|115.7|115.7|115.6|6957
1614244030000|2021-02-25 09:07:10|||||||||1721
1614244040000|2021-02-25 09:07:20|115.7|115.55|115.55|115.4|115.7|115.55|115.55|115.4|11554
1614244050000|2021-02-25 09:07:30|115.6||115.5||115.6||115.45||8825
1614244060000|2021-02-25 09:07:40|115.45|115.35|115.5|115.35|115.5|115.35|115.4|115.3|22060
1614244070000|2021-02-25 09:07:50|115.45||115.5||115.5||115.45||42303
1614244080000|2021-02-25 09:08:00|115.45|115.4|115.45|115.35|115.45|115.4|115.35|115.3|39504
1614244090000|2021-02-25 09:08:10|115.4|115.4|115.55|115.45|115.55|115.45|115.35|115.3|50583
1614244100000|2021-02-25 09:08:20|||||||||442
1614244110000|2021-02-25 09:08:30|||||||||7173
1614244130000|2021-02-25 09:08:50|115.5|115.35|115.45|115.35|115.5|115.35|115.4|115.3|70002
1614244150000|2021-02-25 09:09:10|||||||||2000
1614244160000|2021-02-25 09:09:20|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|6426
1614244170000|2021-02-25 09:09:30|||||||||10619
1614244180000|2021-02-25 09:09:40|115.35|115.25|115.5|115.4|115.5|115.4|115.35|115.25|57155
1614244190000|2021-02-25 09:09:50|115.45||115.45||115.45||115.45||9469
1614244200000|2021-02-25 09:10:00|115.5|115.35|115.4|115.3|115.5|115.4|115.35|115.25|60809
1614244210000|2021-02-25 09:10:10|115.45|115.35|115.45|115.3|115.5|115.35|115.45|115.3|21368
1614244220000|2021-02-25 09:10:20||115.35||115.3||115.35||115.3|2799
1614244230000|2021-02-25 09:10:30||115.35||115.35||115.35||115.3|0
1614244240000|2021-02-25 09:10:40|||||||||6163
1614244250000|2021-02-25 09:10:50|115.5|115.4|115.55|115.4|115.6|115.4|115.5|115.4|21806
1614244260000|2021-02-25 09:11:00|||||||||12462
1614244270000|2021-02-25 09:11:10|115.5|115.5|115.45|115.35|115.5|115.5|115.4|115.3|9745
1614244280000|2021-02-25 09:11:20||115.4||115.4||115.4||115.4|6868
1614244290000|2021-02-25 09:11:30|115.4|115.35|115.45|115.3|115.45|115.35|115.4|115.3|6639
1614244300000|2021-02-25 09:11:40|||||||||8000
1614244310000|2021-02-25 09:11:50|115.4|115.25|115.35|115.25|115.45|115.25|115.35|115.25|12327
1614244320000|2021-02-25 09:12:00|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|5584
1614244330000|2021-02-25 09:12:10|115.45||115.45||115.45||115.45||4177
1614244340000|2021-02-25 09:12:20||115.35||115.35||115.35||115.3|15784
1614244350000|2021-02-25 09:12:30|||||||||642
1614244360000|2021-02-25 09:12:40|115.4|115.3|115.4|115.35|115.45|115.35|115.35|115.25|17321
1614244370000|2021-02-25 09:12:50|||||||||37661
1614244380000|2021-02-25 09:13:00|115.35|115.25|115.35|115.25|115.4|115.35|115.35|115.25|5714
1614244400000|2021-02-25 09:13:20|115.4|115.3|115.4|115.3|115.45|115.3|115.35|115.25|20553
1614244410000|2021-02-25 09:13:30||115.25||115.35||115.35||115.25|6210
1614244420000|2021-02-25 09:13:40|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.35|8634
1614244430000|2021-02-25 09:13:50|||||||||34733
1614244440000|2021-02-25 09:14:00|115.5|115.4|115.4|115.3|115.55|115.4|115.35|115.25|16590
1614244450000|2021-02-25 09:14:10|115.35|115.25|115.4|115.3|115.45|115.35|115.35|115.25|13325
1614244460000|2021-02-25 09:14:20|115.35|115.25|115.4|115.3|115.4|115.3|115.35|115.25|20241
1614244470000|2021-02-25 09:14:30|||||||||23423
1614244480000|2021-02-25 09:14:40|115.45|115.35|115.4|115.3|115.45|115.35|115.35|115.25|15985
1614244490000|2021-02-25 09:14:50|115.35|115.25|115.3|115.25|115.35|115.25|115.3|115.25|29776
1614244500000|2021-02-25 09:15:00|115.35|115.3|115.4|115.3|115.4|115.3|115.3|115.25|9994
1614244510000|2021-02-25 09:15:10|115.35||115.4||115.4||115.35||3991
1614244520000|2021-02-25 09:15:20|||||||||1000
1614244530000|2021-02-25 09:15:30|||||||||4311
1614244540000|2021-02-25 09:15:40|115.45|115.35|115.4|115.3|115.45|115.35|115.4|115.3|31510
1614244550000|2021-02-25 09:15:50|115.35|115.25|115.35|115.3|115.35|115.3|115.3|115.25|28342
1614244560000|2021-02-25 09:16:00|115.3|115.25|115.55|115.4|115.55|115.45|115.3|115.25|100187
1614244570000|2021-02-25 09:16:10|115.6|115.45|115.65|115.5|115.65|115.5|115.6|115.45|78863
1614244580000|2021-02-25 09:16:20|115.7|115.55|115.6|115.5|115.7|115.55|115.55|115.45|11688
1614244590000|2021-02-25 09:16:30|||||||||13071
1614244600000|2021-02-25 09:16:40|115.65|115.55|115.8|115.7|115.8|115.7|115.65|115.55|13553
1614244610000|2021-02-25 09:16:50|||||||||1957
1614244620000|2021-02-25 09:17:00|||||||||36256
1614244630000|2021-02-25 09:17:10|115.75|115.65|115.75|115.65|115.8|115.7|115.7|115.65|19532
1614244640000|2021-02-25 09:17:20|||||||||1662
1614244650000|2021-02-25 09:17:30|115.8|115.9|116.35|116.2|116.35|116.25|115.8|115.8|470140
1614244660000|2021-02-25 09:17:40|116.3|116.25|116.25|116.2|116.3|116.25|116.25|116.2|16013
1614244670000|2021-02-25 09:17:50|116.2|116.15|116.25|116.15|116.25|116.2|116.2|116.15|7855
1614244680000|2021-02-25 09:18:00|116.3|116.2|116.65|116.5|116.8|116.6|116.3|116.2|258570
1614244690000|2021-02-25 09:18:10|116.6|116.55|116.65|116.6|116.65|116.6|116.6|116.55|884701
1614244700000|2021-02-25 09:18:20|116.7|116.65|116.75|116.65|116.75|116.7|116.65|116.6|22829
1614244710000|2021-02-25 09:18:30|||||||||16143
1614244720000|2021-02-25 09:18:40|116.7|116.6|116.75|116.7|116.75|116.7|116.6|116.55|42494
1614244730000|2021-02-25 09:18:50|116.7|116.65|116.7|116.6|116.75|116.65|116.65|116.6|23248
1614244740000|2021-02-25 09:19:00|116.75|116.65|116.7|116.65|116.75|116.65|116.7|116.6|13225
1614244750000|2021-02-25 09:19:10|116.65|116.6|116.7|116.65|116.7|116.65|116.65|116.55|19044
1614244760000|2021-02-25 09:19:20|116.65|116.55|116.5|116.4|116.65|116.55|116.45|116.4|33549
1614244770000|2021-02-25 09:19:30|||||||||14901
1614244780000|2021-02-25 09:19:40|116.45|116.35|116.3|116.2|116.45|116.35|116.3|116.15|28174
1614244790000|2021-02-25 09:19:50|116.35|116.25|116.4|116.3|116.55|116.4|116.35|116.25|6180
1614244800000|2021-02-25 09:20:00|116.45|116.35|116.4|116.25|116.45|116.35|116.35|116.25|32123
1614244810000|2021-02-25 09:20:10|||||||||30415
1614244820000|2021-02-25 09:20:20||116.3||116.25||116.3||116.25|12560
1614244840000|2021-02-25 09:20:40|||||||||14591
1614244850000|2021-02-25 09:20:50|||||||||5490
1614244860000|2021-02-25 09:21:00||116.3||116.35||116.35||116.25|7136
1614244870000|2021-02-25 09:21:10|116.45|116.4|116.5|116.35|116.5|116.4|116.45|116.35|7238
1614244880000|2021-02-25 09:21:20|116.45|116.4|116.5|116.4|116.5|116.4|116.45|116.4|754
1614244890000|2021-02-25 09:21:30|116.45|116.35|116.4|116.3|116.45|116.4|116.4|116.3|10269
1614244900000|2021-02-25 09:21:40|116.35|116.25|116.4|116.3|116.4|116.3|116.3|116.25|12096
1614244910000|2021-02-25 09:21:50|||||||||20305
1614244920000|2021-02-25 09:22:00|116.45|116.35|116.6|116.45|116.6|116.45|116.45|116.35|15881
1614244930000|2021-02-25 09:22:10|116.5|116.5|116.6|116.45|116.6|116.5|116.5|116.45|23927
1614244940000|2021-02-25 09:22:20|116.65|116.5|116.7|116.6|116.7|116.6|116.65|116.5|4476
1614244950000|2021-02-25 09:22:30|116.65|116.55|116.55|116.45|116.65|116.55|116.45|116.4|28029
1614244960000|2021-02-25 09:22:40|116.6|116.4|116.5|116.35|116.6|116.4|116.5|116.35|14845
1614244980000|2021-02-25 09:23:00|116.45|116.4|116.45|116.3|116.45|116.4|116.4|116.3|2115
1614244990000|2021-02-25 09:23:10|116.4|116.25|116.35|116.25|116.4|116.25|116.35|116.25|0
1614245000000|2021-02-25 09:23:20|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.15|13730
1614245020000|2021-02-25 09:23:40|116.2|116.2|116.2|116.1|116.25|116.2|116.2|116|53137
1614245030000|2021-02-25 09:23:50|116.25|116.15|116.25|116.1|116.25|116.15|116.2|116.1|11959
1614245040000|2021-02-25 09:24:00|116.3|116.15|116.35|116.25|116.4|116.25|116.3|116.15|5080
1614245050000|2021-02-25 09:24:10|||||||||109398
1614245060000|2021-02-25 09:24:20|116.3|116.2|116.15|116.05|116.3|116.2|116.15|116.05|9120
1614245070000|2021-02-25 09:24:30|116.05|116|116|115.9|116.05|116|115.9|115.7|212460
1614245080000|2021-02-25 09:24:40|116.05|115.95|116.15|116.05|116.15|116.05|116.05|115.95|62630
1614245090000|2021-02-25 09:24:50|116.2|116.1|116.2|116.1|116.25|116.15|116.15|116.1|18845
1614245100000|2021-02-25 09:25:00|116.25|116.15|116.35|116.2|116.35|116.2|116.25|116.15|2556
1614245110000|2021-02-25 09:25:10|||||||||200
1614245120000|2021-02-25 09:25:20|116.3|116.15|116.2|116.1|116.3|116.15|116.15|116|37135
1614245130000|2021-02-25 09:25:30|116.15|116.15|116.35|116.25|116.4|116.25|116.15|116.15|172303
1614245140000|2021-02-25 09:25:40|116.3|116.2|116.15|116|116.3|116.2|116.15|116|3318
1614245150000|2021-02-25 09:25:50|||||||||2865
1614245160000|2021-02-25 09:26:00|116.2|116.05|116.25|116.1|116.3|116.1|116.2|116|13603
1614245170000|2021-02-25 09:26:10|||||||||8130
1614245180000|2021-02-25 09:26:20|116.3|116.15|116.25|116.2|116.3|116.2|116.25|116.15|160
1614245190000|2021-02-25 09:26:30|116.2|116.15|116.25|116.15|116.25|116.15|116.2|116.15|5454
1614245200000|2021-02-25 09:26:40|||||||||3093
1614245220000|2021-02-25 09:27:00|116.3|116.2|116.45|116.3|116.45|116.3|116.3|116.2|7040
1614245230000|2021-02-25 09:27:10|||||||||1000
1614245240000|2021-02-25 09:27:20|116.4|116.35|116.4|116.35|116.45|116.4|116.4|116.3|13218
1614245250000|2021-02-25 09:27:30|116.45||116.4||116.45||116.4||6986
1614245260000|2021-02-25 09:27:40|116.45|116.3|116.55|116.4|116.55|116.4|116.4|116.3|3418
1614245270000|2021-02-25 09:27:50|116.5||116.55||116.55||116.5||5647
1614245280000|2021-02-25 09:28:00|116.5|116.45|116.75|116.6|116.75|116.6|116.5|116.45|18657
1614245290000|2021-02-25 09:28:10|||||||||3236
1614245300000|2021-02-25 09:28:20|116.8||116.75||116.8||116.75||21689
1614245310000|2021-02-25 09:28:30|116.7|116.7|116.75|116.6|116.75|116.7|116.65|116.5|43141
1614245320000|2021-02-25 09:28:40|||||||||90
1614245330000|2021-02-25 09:28:50|116.8|116.65|116.85|116.75|116.85|116.75|116.75|116.65|54047
1614245340000|2021-02-25 09:29:00|116.8|116.7|116.7|116.6|116.85|116.75|116.7|116.6|28936
1614245350000|2021-02-25 09:29:10|||||||||68886
1614245360000|2021-02-25 09:29:20|||||||||200
1614245370000|2021-02-25 09:29:30|116.65|116.55|116.55|116.4|116.65|116.55|116.5|116.4|66242
1614245380000|2021-02-25 09:29:40|||||||||108478
1614245390000|2021-02-25 09:29:50|116.35|116.35|116.4|116.2|116.5|116.35|116.3|116.2|36953
1614245400000|2021-02-25 09:30:00|||||||||5000
1614245410000|2021-02-25 09:30:10|116.15|116.15|116.55|116.4|116.55|116.45|116.15|116.1|152446
1614245420000|2021-02-25 09:30:20|116.3|116.35|116.45|116.3|116.5|116.35|116.3|116.2|28578
1614245430000|2021-02-25 09:30:30|||||||||3260
1614245440000|2021-02-25 09:30:40|116.5|116.35|116.6|116.5|116.65|116.55|116.5|116.35|16069
1614245450000|2021-02-25 09:30:50||116.45||116.45||116.45||116.45|4734
1614245460000|2021-02-25 09:31:00|116.65|116.5|116.55|116.45|116.65|116.55|116.55|116.35|25421
1614245470000|2021-02-25 09:31:10|116.35|116.4|116.45|116.35|116.55|116.4|116.35|116.3|27500
1614245490000|2021-02-25 09:31:30|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.35|7858
1614245500000|2021-02-25 09:31:40|116.45||116.45||116.45||116.45||3906
1614245510000|2021-02-25 09:31:50|116.5|116.45|116.55|116.4|116.6|116.45|116.5|116.35|6821
1614245520000|2021-02-25 09:32:00|||||||||4200
1614245530000|2021-02-25 09:32:10|||||||||843
1614245540000|2021-02-25 09:32:20|116.5|116.35|116.35|116.2|116.5|116.35|116.3|116.2|6711
1614245550000|2021-02-25 09:32:30|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|22463
1614245560000|2021-02-25 09:32:40|||||||||60000
1614245570000|2021-02-25 09:32:50|116.2|116.25|116.2|116.15|116.4|116.25|116.2|116.1|52921
1614245580000|2021-02-25 09:33:00|116.3|116.2|116.35|116.25|116.4|116.25|116.2|116.15|42512
1614245590000|2021-02-25 09:33:10|116.3|116.3|116.35|116.2|116.5|116.35|116.15|116.1|157052
1614245600000|2021-02-25 09:33:20|||||||||2228
1614245610000|2021-02-25 09:33:30|116.3|116.15|116.25|116.05|116.3|116.15|116.25|116.05|6499
1614245630000|2021-02-25 09:33:50||116||116.05||116.05||116|8741
1614245640000|2021-02-25 09:34:00|||||||||7889
1614245660000|2021-02-25 09:34:20|||||||||10225
1614245670000|2021-02-25 09:34:30|||||||||3025
1614245690000|2021-02-25 09:34:50|116.2|116.1|116.25|116.15|116.25|116.15|116.15|116.1|37134
1614245700000|2021-02-25 09:35:00|116.3|116.2|116.45|116.35|116.45|116.35|116.3|116.2|8414
1614245710000|2021-02-25 09:35:10|116.5|116.4|116.6|116.5|116.6|116.5|116.5|116.4|5451
1614245720000|2021-02-25 09:35:20|116.55|116.45|116.55|116.4|116.55|116.45|116.45|116.35|7514
1614245730000|2021-02-25 09:35:30|116.5|116.35|116.45|116.35|116.5|116.35|116.45|116.35|9551
1614245740000|2021-02-25 09:35:40|116.4|116.3|116.35|116.15|116.45|116.3|116.35|116.15|20331
1614245750000|2021-02-25 09:35:50||116.2||116.15||116.2||116.15|340245
1614245760000|2021-02-25 09:36:00|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|49430
1614245770000|2021-02-25 09:36:10|116.2|116.25|116.45|116.35|116.5|116.4|116.2|116.15|205923
1614245780000|2021-02-25 09:36:20|116.5|116.4|116.55|116.5|116.6|116.5|116.5|116.4|5996
1614245790000|2021-02-25 09:36:30|116.5|116.45|116.45|116.35|116.6|116.5|116.45|116.35|56798
1614245810000|2021-02-25 09:36:50|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|22526
1614245820000|2021-02-25 09:37:00|116.4|116.4|116.55|116.45|116.55|116.45|116.4|116.4|79792
1614245830000|2021-02-25 09:37:10|116.6|116.5|116.55|116.5|116.6|116.5|116.55|116.5|188
1614245840000|2021-02-25 09:37:20|116.5|116.45|116.55|116.45|116.55|116.45|116.5|116.45|5757
1614245850000|2021-02-25 09:37:30|||||||||3358
1614245860000|2021-02-25 09:37:40|116.5||116.55||116.55||116.5||50568
1614245870000|2021-02-25 09:37:50|||||||||3358
1614245880000|2021-02-25 09:38:00|116.6|116.5|116.55|116.5|116.6|116.55|116.55|116.5|16120
1614245890000|2021-02-25 09:38:10|116.5|116.45|116.45|116.4|116.6|116.55|116.45|116.35|33961
1614245900000|2021-02-25 09:38:20|||||||||8060
1614245910000|2021-02-25 09:38:30|116.5|116.45|116.45|116.4|116.6|116.45|116.45|116.4|41361
1614245920000|2021-02-25 09:38:40|||||||||366
1614245930000|2021-02-25 09:38:50|||||||||3764
1614245940000|2021-02-25 09:39:00|116.4|116.35|116.4|116.3|116.4|116.35|116.4|116.25|9305
1614245950000|2021-02-25 09:39:10||116.35||116.3||116.35||116.3|0
1614245960000|2021-02-25 09:39:20|116.35|116.25|116.5|116.4|116.55|116.4|116.3|116.2|13000
1614245970000|2021-02-25 09:39:30|116.45|116.35|116.45|116.25|116.45|116.35|116.4|116.25|2139
1614245980000|2021-02-25 09:39:40|||||||||10844
1614245990000|2021-02-25 09:39:50|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|242
1614246000000|2021-02-25 09:40:00|||||||||973
1614246010000|2021-02-25 09:40:10|||||||||4333
1614246020000|2021-02-25 09:40:20|116.5|116.4|116.4|116.35|116.5|116.4|116.4|116.35|13094
1614246040000|2021-02-25 09:40:40|||||||||13603
1614246060000|2021-02-25 09:41:00|116.45|116.4|116.45|116.4|116.5|116.4|116.45|116.4|11957
1614246070000|2021-02-25 09:41:10|||||||||1
1614246080000|2021-02-25 09:41:20|||||||||8985
1614246090000|2021-02-25 09:41:30|||||||||4089
1614246100000|2021-02-25 09:41:40|116.4|116.35|116.4|116.3|116.45|116.35|116.4|116.3|113899
1614246110000|2021-02-25 09:41:50|||||||||816
1614246120000|2021-02-25 09:42:00|116.45|116.35|116.4|116.3|116.5|116.4|116.4|116.3|16675
1614246130000|2021-02-25 09:42:10|||||||||2731
1614246140000|2021-02-25 09:42:20|||||||||1800
1614246150000|2021-02-25 09:42:30|116.35|116.35|116.3|116.2|116.35|116.35|116.3|116.2|3807
1614246160000|2021-02-25 09:42:40||116.15||116.15||116.15||116.15|24
1614246170000|2021-02-25 09:42:50||116.2||116.2||116.2||116.2|19466
1614246180000|2021-02-25 09:43:00|116.15|116.15|116.25|116.2|116.3|116.2|116.15|116.1|43092
1614246190000|2021-02-25 09:43:10|116.3|116.15|116.2|116.1|116.3|116.15|116.2|116.1|6617
1614246200000|2021-02-25 09:43:20|||||||||4138
1614246210000|2021-02-25 09:43:30|||||||||2372
1614246220000|2021-02-25 09:43:40|||||||||846
1614246230000|2021-02-25 09:43:50|116.15|116.05|116|115.95|116.15|116.05|116|115.95|34609
1614246240000|2021-02-25 09:44:00|115.95|115.9|116|115.95|116|115.95|115.95|115.9|10126
1614246250000|2021-02-25 09:44:10|||||||||46012
1614246260000|2021-02-25 09:44:20|116.05|116|116|115.9|116.1|116|116|115.9|16197
1614246270000|2021-02-25 09:44:30|115.95|115.85|115.9|115.8|115.95|115.85|115.85|115.8|18456
1614246280000|2021-02-25 09:44:40|||||||||950
1614246320000|2021-02-25 09:45:20|115.85|115.75|115.85|115.75|115.85|115.8|115.8|115.75|5166
1614246340000|2021-02-25 09:45:40||115.8||115.75||115.8||115.75|9910
1614246350000|2021-02-25 09:45:50|115.9|115.8|116.35|116.2|116.6|116.4|115.9|115.8|285195
1614246360000|2021-02-25 09:46:00|116.4|116.25|116.25|116.1|116.4|116.3|116.25|116.1|15582
1614246370000|2021-02-25 09:46:10|116.2||116.25||116.25||116.2||12077
1614246380000|2021-02-25 09:46:20|||||||||1430
1614246400000|2021-02-25 09:46:40|||||||||3815
1614246410000|2021-02-25 09:46:50|||||||||5003
1614246430000|2021-02-25 09:47:10|||||||||2633
1614246440000|2021-02-25 09:47:20|116.2||116.2||116.2||116.2||7632
1614246450000|2021-02-25 09:47:30|||||||||11629
1614246460000|2021-02-25 09:47:40|116.15|116.05|116.1|116|116.15|116.05|116.1|115.95|13680
1614246470000|2021-02-25 09:47:50||115.95||115.95||116||115.95|2316
1614246480000|2021-02-25 09:48:00||116||116||116||116|670
1614246490000|2021-02-25 09:48:10|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.9|3861
1614246500000|2021-02-25 09:48:20|116|115.9|116.05|115.9|116.05|115.9|115.95|115.8|4606
1614246510000|2021-02-25 09:48:30||115.95||115.9||115.95||115.9|654
1614246520000|2021-02-25 09:48:40|116||116||116||116||40
1614246530000|2021-02-25 09:48:50|||||||||3540
1614246540000|2021-02-25 09:49:00|116.05|115.95|116.1|116|116.1|116|116.05|115.95|3433
1614246550000|2021-02-25 09:49:10|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|13924
1614246560000|2021-02-25 09:49:20||116||116||116||116|12218
1614246570000|2021-02-25 09:49:30|116.1||116.1||116.1||116.1||2971
1614246580000|2021-02-25 09:49:40|||||||||12849
1614246590000|2021-02-25 09:49:50|116.15|116.05|116.35|116.2|116.35|116.2|116.15|116.05|13404
1614246600000|2021-02-25 09:50:00|116.4|116.25|116.45|116.35|116.45|116.35|116.4|116.25|2562
1614246610000|2021-02-25 09:50:10|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.3|12398
1614246620000|2021-02-25 09:50:20|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|800
1614246630000|2021-02-25 09:50:30|||||||||86284
1614246640000|2021-02-25 09:50:40||116.3||116.3||116.35||116.25|17180
1614246650000|2021-02-25 09:50:50|||||||||284748
1614246660000|2021-02-25 09:51:00|116.2|116.25|116.15|116.05|116.2|116.25|116.15|116|259243
1614246670000|2021-02-25 09:51:10|116|116|116.15|115.95|116.15|116.05|116|115.95|58366
1614246680000|2021-02-25 09:51:20||116||116||116||115.95|1290
1614246690000|2021-02-25 09:51:30|116.2|116.05|116.3|116.15|116.3|116.15|116.2|116.05|62038
1614246700000|2021-02-25 09:51:40|116.25|116.25|116.25|116.15|116.3|116.25|116.25|116.15|1401
1614246710000|2021-02-25 09:51:50|116.3||116.3||116.3||116.3||931
1614246720000|2021-02-25 09:52:00||116.2||116.15||116.2||116.15|7991
1614246730000|2021-02-25 09:52:10|116.25|116.2|116.25|116.15|116.25|116.2|116.25|116.15|15730
1614246740000|2021-02-25 09:52:20|||||||||2563
1614246750000|2021-02-25 09:52:30|||||||||17475
1614246760000|2021-02-25 09:52:40|||||||||8655
1614246780000|2021-02-25 09:53:00|116.2|116.2|116.2|116.15|116.25|116.2|116.2|116.15|12448
1614246790000|2021-02-25 09:53:10||116.1||116.05||116.1||116.05|7825
1614246800000|2021-02-25 09:53:20|||||||||419
1614246810000|2021-02-25 09:53:30|116.15|116|116.1|116|116.15|116.05|116.1|115.95|19852
1614246820000|2021-02-25 09:53:40|||||||||1707
1614246840000|2021-02-25 09:54:00|116.05|116.05|116.05|116|116.1|116.05|116.05|116|24984
1614246850000|2021-02-25 09:54:10|||||||||130
1614246860000|2021-02-25 09:54:20|116.1|116.05|116.15|116.05|116.15|116.1|116.1|116.05|3957
1614246870000|2021-02-25 09:54:30|||||||||150
1614246880000|2021-02-25 09:54:40|||||||||119639
1614246900000|2021-02-25 09:55:00|116.1|116|116|115.9|116.1|116|116|115.9|47605
1614246910000|2021-02-25 09:55:10|116.05|115.95|116|115.9|116.1|115.95|116|115.9|198
1614246920000|2021-02-25 09:55:20||115.85||115.85||115.85||115.8|1244
1614246950000|2021-02-25 09:55:50||115.9||115.9||115.9||115.9|216
1614246960000|2021-02-25 09:56:00|115.95|115.95|115.95|115.85|115.95|115.95|115.95|115.85|4127
1614246980000|2021-02-25 09:56:20|115.8|115.8|115.95|115.8|115.95|115.85|115.8|115.75|92720
1614246990000|2021-02-25 09:56:30|115.8|115.75|115.9|115.85|115.95|115.85|115.8|115.75|70621
1614247000000|2021-02-25 09:56:40|115.95||115.95||115.95||115.95||2678
1614247010000|2021-02-25 09:56:50|115.9||115.95||115.95||115.9||2180
1614247020000|2021-02-25 09:57:00|115.9|115.9|115.95|115.85|115.95|115.9|115.9|115.85|24903
1614247030000|2021-02-25 09:57:10|116|115.9|116|115.9|116|115.9|116|115.9|5605
1614247050000|2021-02-25 09:57:30|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.85|9412
1614247060000|2021-02-25 09:57:40|116||115.95||116||115.95||17280
1614247070000|2021-02-25 09:57:50|116|115.9|116|115.9|116|115.9|116|115.9|2797
1614247080000|2021-02-25 09:58:00|115.95||115.95||115.95||115.95||5887
1614247090000|2021-02-25 09:58:10|||||||||1
1614247100000|2021-02-25 09:58:20|||||||||14687
1614247110000|2021-02-25 09:58:30|||||||||333
1614247120000|2021-02-25 09:58:40|||||||||500
1614247130000|2021-02-25 09:58:50|||||||||1729
1614247150000|2021-02-25 09:59:10|115.9|115.85|115.9|115.85|115.9|115.9|115.9|115.85|4002
1614247160000|2021-02-25 09:59:20|115.95||115.95||115.95||115.95||2515
1614247170000|2021-02-25 09:59:30|||||||||1000
1614247190000|2021-02-25 09:59:50|||||||||2541
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.8|115.75|115.9|115.8|115.8|115.75|23714
1614247210000|2021-02-25 10:00:10|115.85||115.8||115.85||115.8||6342
1614247230000|2021-02-25 10:00:30||115.7||115.7||115.7||115.7|32330
1614247240000|2021-02-25 10:00:40|115.75|115.65|115.75|115.65|115.75|115.7|115.7|115.65|17416
1614247250000|2021-02-25 10:00:50|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|1219
1614247270000|2021-02-25 10:01:10||115.7||115.65||115.7||115.65|5584
1614247280000|2021-02-25 10:01:20|||||||||1728
1614247290000|2021-02-25 10:01:30|||||||||9134
1614247300000|2021-02-25 10:01:40|115.7|115.6|115.6|115.5|115.75|115.6|115.6|115.5|14881
1614247310000|2021-02-25 10:01:50|||||||||7035
1614247320000|2021-02-25 10:02:00|115.65|115.55|115.6|115.45|115.65|115.55|115.5|115.45|24991
1614247330000|2021-02-25 10:02:10|||||||||2500
1614247340000|2021-02-25 10:02:20|||||||||18348
1614247350000|2021-02-25 10:02:30|115.55|115.4|115.4|115.3|115.55|115.4|115.4|115.3|13703
1614247360000|2021-02-25 10:02:40|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|11967
1614247370000|2021-02-25 10:02:50|115.35|115.3|115.25|115.15|115.4|115.3|115.25|115.15|47888
1614247390000|2021-02-25 10:03:10|||||||||8401
1614247400000|2021-02-25 10:03:20|||||||||444
1614247410000|2021-02-25 10:03:30|115.2|115.2|115.25|115.2|115.3|115.2|115.2|115.15|19082
1614247430000|2021-02-25 10:03:50|115.2|115.15|115.25|115.2|115.25|115.2|115.2|115.1|41733
1614247440000|2021-02-25 10:04:00|||||||||24501
1614247450000|2021-02-25 10:04:10|||||||||31195
1614247460000|2021-02-25 10:04:20|115.3|115.25|115.3|115.15|115.35|115.3|115.3|115.15|28749
1614247470000|2021-02-25 10:04:30|||||||||18137
1614247480000|2021-02-25 10:04:40||115.2||115.25||115.25||115.2|6164
1614247490000|2021-02-25 10:04:50|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|21723
1614247500000|2021-02-25 10:05:00|115.2|115.1|115.25|115.15|115.25|115.15|115.15|115.1|13866
1614247510000|2021-02-25 10:05:10|115.2|115.1|115.25|115.1|115.25|115.15|115.2|115.1|2961
1614247520000|2021-02-25 10:05:20||115.15||115.15||115.15||115.15|1513
1614247530000|2021-02-25 10:05:30|||||||||985
1614247540000|2021-02-25 10:05:40|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|44027
1614247550000|2021-02-25 10:05:50|||||||||8754
1614247560000|2021-02-25 10:06:00|115.15|115.15|115.15|115.1|115.2|115.15|115.15|115.1|10592
1614247570000|2021-02-25 10:06:10|115.1|115.05|115.15|115|115.15|115.1|115.05|114.9|151021
1614247580000|2021-02-25 10:06:20|115.1||115.1||115.1||115.1||35500
1614247590000|2021-02-25 10:06:30||115.05||115||115.05||115|268377
1614247600000|2021-02-25 10:06:40|115|114.95|115.2|115.05|115.25|115.15|114.95|114.9|85468
1614247610000|2021-02-25 10:06:50|115.15|115|115.3|115.2|115.35|115.2|115|114.95|287203
1614247620000|2021-02-25 10:07:00|115.35|115.25|115.4|115.25|115.4|115.25|115.35|115.15|40
1614247630000|2021-02-25 10:07:10|115.35|115.2|115.3|115.2|115.35|115.2|115.3|115.2|13725
1614247640000|2021-02-25 10:07:20||115.15||115.15||115.2||115.15|0
1614247650000|2021-02-25 10:07:30||115.2||115.2||115.2||115.2|12759
1614247660000|2021-02-25 10:07:40|115.35|115.25|115.45|115.35|115.5|115.35|115.35|115.25|15633
1614247670000|2021-02-25 10:07:50|115.5||115.5||115.5||115.5||2000
1614247680000|2021-02-25 10:08:00|115.55|115.4|115.6|115.45|115.6|115.45|115.55|115.4|23722
1614247690000|2021-02-25 10:08:10|||||||||29268
1614247700000|2021-02-25 10:08:20|115.55|115.5|115.65|115.6|115.7|115.6|115.5|115.45|26173
1614247710000|2021-02-25 10:08:30|115.7||115.7||115.7||115.7||0
1614247720000|2021-02-25 10:08:40|115.65|115.55|115.65|115.55|115.7|115.6|115.6|115.55|6329
1614247730000|2021-02-25 10:08:50|115.7|115.6|115.75|115.65|115.8|115.7|115.7|115.6|53623
1614247740000|2021-02-25 10:09:00|115.8|115.7|115.8|115.7|115.85|115.7|115.8|115.7|27157
1614247750000|2021-02-25 10:09:10|||||||||5584
1614247760000|2021-02-25 10:09:20|||||||||7426
1614247770000|2021-02-25 10:09:30|115.75|115.65|115.6|115.55|115.8|115.65|115.6|115.55|67071
1614247780000|2021-02-25 10:09:40|115.65|115.6|115.65|115.5|115.7|115.6|115.65|115.5|9159
1614247790000|2021-02-25 10:09:50||115.55||115.6||115.6||115.55|1078
1614247800000|2021-02-25 10:10:00|115.7||115.7||115.7||115.7||1522
1614247810000|2021-02-25 10:10:10|115.75|115.7|115.75|115.6|115.8|115.7|115.75|115.6|12487
1614247820000|2021-02-25 10:10:20|||||||||5184
1614247840000|2021-02-25 10:10:40|||||||||1093
1614247850000|2021-02-25 10:10:50|||||||||4799
1614247860000|2021-02-25 10:11:00|||||||||2419
1614247870000|2021-02-25 10:11:10|115.7||115.75||115.75||115.7||5196
1614247880000|2021-02-25 10:11:20|115.8|115.65|115.8|115.7|115.85|115.7|115.8|115.65|8528
1614247900000|2021-02-25 10:11:40|||||||||1098
1614247920000|2021-02-25 10:12:00|115.75|115.65|115.7|115.6|115.75|115.7|115.7|115.6|22031
1614247930000|2021-02-25 10:12:10|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.5|52022
1614247940000|2021-02-25 10:12:20||115.6||115.55||115.6||115.55|2295
1614247950000|2021-02-25 10:12:30|||||||||1729
1614247960000|2021-02-25 10:12:40|115.7|115.6|115.75|115.65|115.75|115.65|115.7|115.6|7289
1614247970000|2021-02-25 10:12:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|5237
1614247980000|2021-02-25 10:13:00|||||||||2480
1614247990000|2021-02-25 10:13:10|115.75|115.65|115.65|115.55|115.75|115.65|115.65|115.55|29373
1614248000000|2021-02-25 10:13:20|||||||||509
1614248010000|2021-02-25 10:13:30||115.6||115.6||115.6||115.6|1068
1614248020000|2021-02-25 10:13:40|115.7|115.55|115.75|115.65|115.75|115.65|115.7|115.55|21270
1614248040000|2021-02-25 10:14:00|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|9818
1614248050000|2021-02-25 10:14:10|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.6|3470
1614248070000|2021-02-25 10:14:30|115.65|115.55|115.6|115.55|115.65|115.55|115.6|115.55|9924
1614248080000|2021-02-25 10:14:40||115.5||115.45||115.5||115.4|19993
1614248090000|2021-02-25 10:14:50|||||||||854
1614248100000|2021-02-25 10:15:00|115.55|115.4|115.4|115.25|115.55|115.4|115.4|115.25|17107
1614248110000|2021-02-25 10:15:10|115.45|115.3|115.45|115.35|115.45|115.35|115.45|115.3|6748
1614248120000|2021-02-25 10:15:20|||||||||9697
1614248140000|2021-02-25 10:15:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|15359
1614248160000|2021-02-25 10:16:00|115.35|115.35|115.4|115.3|115.55|115.45|115.35|115.3|53288
1614248170000|2021-02-25 10:16:10|115.35|115.25|115.3|115.2|115.4|115.25|115.3|115.2|17003
1614248180000|2021-02-25 10:16:20|||||||||1500
1614248190000|2021-02-25 10:16:30|||||||||25813
1614248200000|2021-02-25 10:16:40|115.25|115.15|115.2|115.15|115.25|115.15|115.2|115.15|14127
1614248210000|2021-02-25 10:16:50|115.25|115.2|115.25|115.15|115.3|115.2|115.25|115.15|7426
1614248220000|2021-02-25 10:17:00|115.2|115.1|115.2|115.05|115.2|115.1|115.15|115|50970
1614248230000|2021-02-25 10:17:10|115.15|115|115.15|115.05|115.15|115.05|115.1|115|105137
1614248240000|2021-02-25 10:17:20|115.1|115|114.9|114.75|115.1|115|114.7|114.65|109896
1614248250000|2021-02-25 10:17:30||114.8||114.8||114.8||114.8|22883
1614248260000|2021-02-25 10:17:40|114.95|114.85|115.1|115|115.1|115|114.95|114.85|28221
1614248270000|2021-02-25 10:17:50|115.15|115.05|115.15|115|115.2|115.1|115.1|114.9|28197
1614248280000|2021-02-25 10:18:00|||||||||16528
1614248290000|2021-02-25 10:18:10|115.2|115.05|115.35|115.25|115.4|115.25|115.2|115.05|32910
1614248300000|2021-02-25 10:18:20|115.3|115.15|115.25|115.1|115.3|115.25|115.25|115.1|18482
1614248310000|2021-02-25 10:18:30|||||||||5964
1614248330000|2021-02-25 10:18:50|115.3|115.15|115.4|115.25|115.45|115.4|115.3|115.15|43809
1614248340000|2021-02-25 10:19:00|115.45|115.3|115.55|115.4|115.55|115.4|115.45|115.3|10864
1614248350000|2021-02-25 10:19:10|115.5||115.5||115.5||115.5||16366
1614248360000|2021-02-25 10:19:20|||||||||6417
1614248370000|2021-02-25 10:19:30|||||||||2216
1614248390000|2021-02-25 10:19:50|115.55|115.45|115.75|115.7|115.75|115.7|115.55|115.45|39287
1614248400000|2021-02-25 10:20:00|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.7|6194
1614248410000|2021-02-25 10:20:10|115.8|115.65|115.65|115.55|115.8|115.65|115.65|115.5|7058
1614248420000|2021-02-25 10:20:20|115.6|115.5|115.6|115.45|115.6|115.5|115.6|115.45|9543
1614248430000|2021-02-25 10:20:30||115.5||115.5||115.5||115.5|5210
1614248440000|2021-02-25 10:20:40|115.65|115.55|115.55|115.5|115.8|115.65|115.55|115.5|35292
1614248450000|2021-02-25 10:20:50|115.5|115.45|115.55|115.45|115.55|115.45|115.5|115.4|14873
1614248470000|2021-02-25 10:21:10|115.6||115.55||115.6||115.55||4721
1614248480000|2021-02-25 10:21:20|115.5||115.5||115.55||115.5||30436
1614248490000|2021-02-25 10:21:30|115.55|115.5|115.55|115.5|115.55|115.5|115.55|115.5|502
1614248500000|2021-02-25 10:21:40|115.6|115.55|115.8|115.65|115.8|115.65|115.6|115.55|103533
1614248510000|2021-02-25 10:21:50|||||||||1000
1614248520000|2021-02-25 10:22:00|115.85|115.7|115.85|115.75|115.9|115.75|115.85|115.7|1746
1614248530000|2021-02-25 10:22:10|115.9|115.8|115.9|115.8|115.9|115.8|115.85|115.75|14355
1614248540000|2021-02-25 10:22:20|115.95|115.85|116.15|116.05|116.25|116.1|115.95|115.8|76467
1614248550000|2021-02-25 10:22:30|116.2|116.1|116.2|116.05|116.25|116.15|116.05|115.95|21341
1614248560000|2021-02-25 10:22:40|||||||||1722
1614248570000|2021-02-25 10:22:50|||||||||4345
1614248580000|2021-02-25 10:23:00|116.15|116|116|115.9|116.15|116|116|115.9|16791
1614248590000|2021-02-25 10:23:10|115.95|115.85|116|115.85|116|115.85|115.95|115.85|12695
1614248600000|2021-02-25 10:23:20|||||||||10767
1614248620000|2021-02-25 10:23:40|||||||||2175
1614248630000|2021-02-25 10:23:50|115.95|115.8|116|115.85|116|115.85|115.95|115.8|4260
1614248640000|2021-02-25 10:24:00||115.9||115.9||115.9||115.9|0
1614248650000|2021-02-25 10:24:10|||||||||3120
1614248670000|2021-02-25 10:24:30|116.05|115.95|116.15|116.05|116.15|116.05|116|115.95|13504
1614248680000|2021-02-25 10:24:40|||||||||190
1614248690000|2021-02-25 10:24:50|||||||||424
1614248700000|2021-02-25 10:25:00|||||||||2959
1614248710000|2021-02-25 10:25:10|||||||||2238
1614248720000|2021-02-25 10:25:20|||||||||5123
1614248730000|2021-02-25 10:25:30|116.2|116.1|116.15|116.1|116.25|116.15|116.15|116.05|4827
1614248740000|2021-02-25 10:25:40|116.1|116.05|116.1|115.95|116.1|116.05|116.1|115.95|15807
1614248750000|2021-02-25 10:25:50|||||||||3424
1614248760000|2021-02-25 10:26:00|116||116.1||116.1||116||10539
1614248780000|2021-02-25 10:26:20|||||||||4276
1614248790000|2021-02-25 10:26:30|||||||||10857
1614248800000|2021-02-25 10:26:40|116.05|115.9|116|115.9|116.05|115.9|116|115.85|5852
1614248810000|2021-02-25 10:26:50|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.8|1984
1614248820000|2021-02-25 10:27:00|115.9||115.95||115.95||115.9||11068
1614248840000|2021-02-25 10:27:20|115.9|115.8|115.8|115.7|115.9|115.8|115.8|115.7|5075
1614248850000|2021-02-25 10:27:30||115.65||115.65||115.65||115.65|70000
1614248860000|2021-02-25 10:27:40|115.75|115.6|115.7|115.6|115.75|115.6|115.7|115.6|2694
1614248870000|2021-02-25 10:27:50|||||||||1036
1614248880000|2021-02-25 10:28:00|115.65|115.65|115.7|115.55|115.8|115.65|115.65|115.5|32931
1614248890000|2021-02-25 10:28:10||115.6||115.6||115.6||115.55|7994
1614248900000|2021-02-25 10:28:20|115.75|115.65|115.8|115.7|115.8|115.75|115.75|115.65|5949
1614248910000|2021-02-25 10:28:30|115.85|115.75|115.8|115.75|115.85|115.75|115.8|115.7|14000
1614248920000|2021-02-25 10:28:40|115.75|115.7|115.75|115.7|115.75|115.7|115.75|115.7|3815
1614248930000|2021-02-25 10:28:50||115.65||115.7||115.7||115.6|1214
1614248940000|2021-02-25 10:29:00||115.65||115.65||115.65||115.65|20234
1614248980000|2021-02-25 10:29:40|||||||||10314
1614248990000|2021-02-25 10:29:50|||||||||1500
1614249000000|2021-02-25 10:30:00||115.6||115.65||115.65||115.6|2638
1614249010000|2021-02-25 10:30:10|115.8|115.7|115.85|115.8|115.85|115.8|115.8|115.7|17636
1614249020000|2021-02-25 10:30:20|115.9|115.85|115.9|115.8|115.95|115.85|115.9|115.8|14622
1614249040000|2021-02-25 10:30:40|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|6417
1614249050000|2021-02-25 10:30:50|115.75||115.75||115.75||115.75||1000
1614249060000|2021-02-25 10:31:00|115.8|115.75|115.75|115.65|115.8|115.75|115.7|115.65|14786
1614249070000|2021-02-25 10:31:10|||||||||1767
1614249080000|2021-02-25 10:31:20|||||||||508
1614249090000|2021-02-25 10:31:30|115.8|115.7|115.85|115.75|115.9|115.8|115.8|115.7|7520
1614249110000|2021-02-25 10:31:50|||||||||38988
1614249120000|2021-02-25 10:32:00|115.9|115.8|115.9|115.8|115.95|115.85|115.9|115.75|3443
1614249130000|2021-02-25 10:32:10|||||||||4285
1614249140000|2021-02-25 10:32:20|||||||||26647
1614249150000|2021-02-25 10:32:30|||||||||1000
1614249160000|2021-02-25 10:32:40|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|3207
1614249170000|2021-02-25 10:32:50|115.9||115.95||115.95||115.9||25002
1614249180000|2021-02-25 10:33:00|||||||||17941
1614249190000|2021-02-25 10:33:10|115.9|115.8|115.9|115.75|115.9|115.85|115.85|115.75|10200
1614249200000|2021-02-25 10:33:20|115.85|115.8|115.9|115.8|115.9|115.8|115.85|115.8|777
1614249210000|2021-02-25 10:33:30|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|26
1614249220000|2021-02-25 10:33:40|||||||||6000
1614249230000|2021-02-25 10:33:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|6390
1614249240000|2021-02-25 10:34:00|115.85||115.85||115.85||115.85||1563
1614249250000|2021-02-25 10:34:10|||||||||17076
1614249260000|2021-02-25 10:34:20|115.9|115.75|115.95|115.85|115.95|115.9|115.9|115.75|33086
1614249270000|2021-02-25 10:34:30|||||||||453
1614249280000|2021-02-25 10:34:40|115.9||115.9||115.9||115.9||1755
1614249290000|2021-02-25 10:34:50|115.95|115.9|115.95|115.9|115.95|115.9|115.9|115.9|14077
1614249330000|2021-02-25 10:35:30|116|115.95|115.95|115.9|116|115.95|115.95|115.9|15894
1614249340000|2021-02-25 10:35:40|116|115.95|116|115.9|116|115.95|116|115.9|4817
1614249350000|2021-02-25 10:35:50|||||||||11
1614249360000|2021-02-25 10:36:00|116.05|115.95|116.1|116|116.1|116|116.05|115.95|1647
1614249370000|2021-02-25 10:36:10|116.15|116.05|116.2|116.05|116.2|116.05|116.15|116.05|2622
1614249380000|2021-02-25 10:36:20|||||||||1724
1614249390000|2021-02-25 10:36:30|||||||||30925
1614249400000|2021-02-25 10:36:40|||||||||12364
1614249410000|2021-02-25 10:36:50||116.1||116.15||116.15||116.05|16361
1614249420000|2021-02-25 10:37:00|116.25||116.2||116.25||116.2||3523
1614249430000|2021-02-25 10:37:10|||||||||2583
1614249440000|2021-02-25 10:37:20|116.25|116.2|116.3|116.2|116.3|116.2|116.25|116.2|8542
1614249450000|2021-02-25 10:37:30|116.35||116.3||116.35||116.3||10
1614249460000|2021-02-25 10:37:40|116.35||116.3||116.35||116.3||2439
1614249470000|2021-02-25 10:37:50||116.25||116.25||116.25||116.25|7027
1614249480000|2021-02-25 10:38:00|116.25|116.2|116.3|116.2|116.3|116.25|116.25|116.2|10036
1614249490000|2021-02-25 10:38:10||116.25||116.2||116.25||116.2|4835
1614249510000|2021-02-25 10:38:30|||||||||1000
1614249520000|2021-02-25 10:38:40|116.25|116.15|116.25|116.15|116.3|116.2|116.2|116.15|10588
1614249530000|2021-02-25 10:38:50|116.2||116.2||116.2||116.2||4642
1614249540000|2021-02-25 10:39:00|116.25|116.1|116.15|116.05|116.25|116.1|116.15|116.05|18198
1614249550000|2021-02-25 10:39:10|116.1|116|116.05|116|116.1|116|116.05|116|8878
1614249560000|2021-02-25 10:39:20|||||||||1487
1614249570000|2021-02-25 10:39:30|116|115.95|116|115.9|116|115.95|116|115.9|4720
1614249580000|2021-02-25 10:39:40|116.05|115.95|116.2|116.05|116.25|116.15|116|115.95|22883
1614249590000|2021-02-25 10:39:50|||||||||700
1614249600000|2021-02-25 10:40:00|||||||||100
1614249610000|2021-02-25 10:40:10|||||||||5971
1614249620000|2021-02-25 10:40:20|116.15|116|116.05|115.9|116.15|116|116.05|115.9|17960
1614249630000|2021-02-25 10:40:30|||||||||5084
1614249640000|2021-02-25 10:40:40|||||||||1560
1614249650000|2021-02-25 10:40:50|116|115.95|116|115.9|116|115.95|116|115.85|12341
1614249660000|2021-02-25 10:41:00|||||||||1729
1614249670000|2021-02-25 10:41:10|||||||||1840
1614249680000|2021-02-25 10:41:20|||||||||19851
1614249690000|2021-02-25 10:41:30|115.95|115.85|115.95|115.8|115.95|115.85|115.85|115.75|28899
1614249700000|2021-02-25 10:41:40|116|115.85|116|115.85|116.05|115.95|115.95|115.85|28143
1614249710000|2021-02-25 10:41:50|||||||||2597
1614249720000|2021-02-25 10:42:00|||||||||94
1614249730000|2021-02-25 10:42:10|||||||||8623
1614249740000|2021-02-25 10:42:20|||||||||7140
1614249750000|2021-02-25 10:42:30|116.05|115.9|116|115.85|116.05|115.95|116|115.85|26716
1614249770000|2021-02-25 10:42:50|115.95|115.8|115.95|115.85|115.95|115.85|115.95|115.8|922
1614249780000|2021-02-25 10:43:00|116|115.9|116|115.9|116|115.9|116|115.9|114
1614249800000|2021-02-25 10:43:20|116.05||116.05||116.05||116.05||3591
1614249810000|2021-02-25 10:43:30|116||116||116||116||303
1614249820000|2021-02-25 10:43:40|||||||||165
1614249830000|2021-02-25 10:43:50|116.05||116||116.05||116||3009
1614249840000|2021-02-25 10:44:00|116.05|115.95|116|115.95|116.05|115.95|116|115.95|9978
1614249860000|2021-02-25 10:44:20|116.05|115.9|115.95|115.8|116.05|115.9|115.95|115.8|12298
1614249870000|2021-02-25 10:44:30|115.9|115.75|115.95|115.8|115.95|115.8|115.9|115.75|1410
1614249890000|2021-02-25 10:44:50|116|115.85|116|115.95|116|115.95|116|115.8|10991
1614249910000|2021-02-25 10:45:10|115.95|115.9|116|115.9|116|115.9|115.95|115.8|2298
1614249920000|2021-02-25 10:45:20|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|3333
1614249930000|2021-02-25 10:45:30|||||||||9166
1614249940000|2021-02-25 10:45:40|||||||||2032
1614249960000|2021-02-25 10:46:00|||||||||570
1614249970000|2021-02-25 10:46:10|115.9|115.8|115.85|115.8|115.9|115.8|115.85|115.8|12098
1614249980000|2021-02-25 10:46:20|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.75|1348
1614249990000|2021-02-25 10:46:30|115.8|115.8|115.85|115.75|115.85|115.8|115.8|115.75|10000
1614250000000|2021-02-25 10:46:40|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.6|10619
1614250010000|2021-02-25 10:46:50|115.7||115.75||115.75||115.7||0
1614250030000|2021-02-25 10:47:10|115.8|115.7|115.8|115.7|115.85|115.75|115.75|115.65|10352
1614250040000|2021-02-25 10:47:20|||||||||6196
1614250050000|2021-02-25 10:47:30|115.75|115.75|115.8|115.7|115.85|115.75|115.75|115.7|86
1614250060000|2021-02-25 10:47:40|||||||||2014
1614250070000|2021-02-25 10:47:50|115.75|115.65|115.75|115.65|115.75|115.7|115.75|115.65|4483
1614250080000|2021-02-25 10:48:00|115.8|115.7|115.85|115.75|115.85|115.8|115.75|115.7|7129
1614250100000|2021-02-25 10:48:20|115.8||115.8||115.85||115.8||3467
1614250120000|2021-02-25 10:48:40|115.85|115.8|115.85|115.75|115.85|115.8|115.8|115.75|15948
1614250140000|2021-02-25 10:49:00|||||||||1500
1614250150000|2021-02-25 10:49:10|||||||||4646
1614250160000|2021-02-25 10:49:20|||||||||248
1614250170000|2021-02-25 10:49:30|||||||||9791
1614250180000|2021-02-25 10:49:40|115.9|115.8|115.95|115.8|116|115.9|115.9|115.8|29401
1614250190000|2021-02-25 10:49:50||115.85||115.85||115.85||115.85|5649
1614250200000|2021-02-25 10:50:00|116|115.9|116|115.95|116|115.95|116|115.9|2619
1614250210000|2021-02-25 10:50:10|||||||||4124
1614250220000|2021-02-25 10:50:20|115.95|115.9|116|115.9|116|115.9|115.95|115.9|16680
1614250230000|2021-02-25 10:50:30|115.95|115.85|115.95|115.8|116|115.85|115.95|115.8|8794
1614250240000|2021-02-25 10:50:40|115.9||115.9||115.9||115.9||4696
1614250250000|2021-02-25 10:50:50|115.85|115.75|115.75|115.65|115.85|115.75|115.75|115.65|45553
1614250260000|2021-02-25 10:51:00|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.65|3994
1614250280000|2021-02-25 10:51:20|||||||||1000
1614250290000|2021-02-25 10:51:30|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|6331
1614250310000|2021-02-25 10:51:50|115.75|115.7|115.8|115.7|115.8|115.7|115.75|115.7|1901
1614250330000|2021-02-25 10:52:10|115.75||115.8||115.8||115.75||4277
1614250350000|2021-02-25 10:52:30|115.85|115.75|115.9|115.75|115.9|115.75|115.85|115.75|11662
1614250360000|2021-02-25 10:52:40|115.85|115.8|115.9|115.75|115.9|115.8|115.8|115.75|3584
1614250380000|2021-02-25 10:53:00||115.8||115.8||115.8||115.75|160
1614250410000|2021-02-25 10:53:30|||||||||5366
1614250420000|2021-02-25 10:53:40|||||||||17258
1614250440000|2021-02-25 10:54:00|115.85|115.85|116|115.9|116|115.9|115.85|115.8|19243
1614250460000|2021-02-25 10:54:20|||||||||6849
1614250490000|2021-02-25 10:54:50|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|13961
1614250500000|2021-02-25 10:55:00|115.9||115.9||115.95||115.9||5354
1614250510000|2021-02-25 10:55:10|||||||||16225
1614250520000|2021-02-25 10:55:20|115.95|115.9|116|115.9|116|115.95|115.95|115.9|14518
1614250550000|2021-02-25 10:55:50|||||||||14311
1614250560000|2021-02-25 10:56:00|115.95|115.95|116|115.9|116|115.95|115.95|115.9|4484
1614250570000|2021-02-25 10:56:10|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|6414
1614250590000|2021-02-25 10:56:30|115.85|115.8|115.95|115.8|115.95|115.8|115.85|115.75|3090
1614250600000|2021-02-25 10:56:40||115.85||115.85||115.85||115.85|9226
1614250620000|2021-02-25 10:57:00|116|115.9|116|115.9|116|115.9|115.9|115.85|15981
1614250630000|2021-02-25 10:57:10|||||||||500
1614250640000|2021-02-25 10:57:20|||||||||1000
1614250660000|2021-02-25 10:57:40|||||||||21437
1614250670000|2021-02-25 10:57:50|||||||||8568
1614250680000|2021-02-25 10:58:00|116.05|115.95|115.9|115.85|116.05|115.95|115.9|115.85|143919
1614250690000|2021-02-25 10:58:10|115.85|115.8|115.9|115.75|115.9|115.8|115.85|115.75|3669
1614250700000|2021-02-25 10:58:20||115.8||115.8||115.8||115.8|263
1614250710000|2021-02-25 10:58:30|115.85||115.85||115.85||115.85||494
1614250720000|2021-02-25 10:58:40|115.8|115.75|115.75|115.65|115.8|115.75|115.75|115.65|3427
1614250730000|2021-02-25 10:58:50|115.7||115.7||115.7||115.7||0
1614250750000|2021-02-25 10:59:10|||||||||5531
1614250770000|2021-02-25 10:59:30|115.65|115.6|115.65|115.55|115.7|115.6|115.6|115.55|29352
1614250780000|2021-02-25 10:59:40|||||||||850
1614250800000|2021-02-25 11:00:00||115.6||115.6||115.6||115.6|724
1614250810000|2021-02-25 11:00:10|115.7|115.65|115.7|115.65|115.7|115.65|115.65|115.6|8102
1614250820000|2021-02-25 11:00:20|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.7|10332
1614250840000|2021-02-25 11:00:40|115.8||115.8||115.8||115.8||1423
1614250850000|2021-02-25 11:00:50|||||||||8641
1614250870000|2021-02-25 11:01:10|115.75|115.65|115.8|115.7|115.8|115.7|115.7|115.65|23713
1614250880000|2021-02-25 11:01:20|||||||||25000
1614250890000|2021-02-25 11:01:30|||||||||33
1614250900000|2021-02-25 11:01:40|115.75||115.75||115.75||115.75||838
1614250910000|2021-02-25 11:01:50|115.7|115.65|115.7|115.6|115.7|115.65|115.7|115.6|5299
1614250930000|2021-02-25 11:02:10|||||||||21168
1614250940000|2021-02-25 11:02:20|115.65|115.55|115.7|115.55|115.7|115.55|115.6|115.55|11827
1614250950000|2021-02-25 11:02:30|||||||||1372
1614250970000|2021-02-25 11:02:50||115.6||115.6||115.6||115.55|3860
1614250980000|2021-02-25 11:03:00|||||||||42975
1614250990000|2021-02-25 11:03:10|||||||||679
1614251000000|2021-02-25 11:03:20|115.65|115.55|115.7|115.55|115.75|115.7|115.6|115.5|67321
1614251010000|2021-02-25 11:03:30||115.6||115.6||115.6||115.6|380
1614251020000|2021-02-25 11:03:40|115.65|115.55|115.6|115.5|115.65|115.55|115.6|115.5|4337
1614251030000|2021-02-25 11:03:50|115.65|115.55|115.65|115.55|115.7|115.55|115.65|115.55|10599
1614251040000|2021-02-25 11:04:00|115.6|115.5|115.55|115.45|115.65|115.5|115.55|115.45|1414
1614251050000|2021-02-25 11:04:10||115.5||115.4||115.5||115.4|22
1614251060000|2021-02-25 11:04:20|115.5|115.5|115.55|115.4|115.55|115.5|115.45|115.35|36935
1614251070000|2021-02-25 11:04:30|115.5||115.5||115.55||115.5||2
1614251090000|2021-02-25 11:04:50|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|5549
1614251100000|2021-02-25 11:05:00|115.45||115.4||115.45||115.4||5870
1614251110000|2021-02-25 11:05:10|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.2|9367
1614251120000|2021-02-25 11:05:20||115.2||115.25||115.25||115.2|20019
1614251130000|2021-02-25 11:05:30|||||||||5637
1614251150000|2021-02-25 11:05:50|||||||||3440
1614251170000|2021-02-25 11:06:10|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|4342
1614251180000|2021-02-25 11:06:20|||||||||2124
1614251190000|2021-02-25 11:06:30|||||||||84188
1614251200000|2021-02-25 11:06:40||115.2||115.2||115.2||115.2|8584
1614251210000|2021-02-25 11:06:50|115.25|115.15|115.2|115.1|115.25|115.2|115.2|115.1|21746
1614251230000|2021-02-25 11:07:10|||||||||7336
1614251240000|2021-02-25 11:07:20|115.15|115.05|115.2|115.05|115.2|115.05|115.15|115.05|19164
1614251250000|2021-02-25 11:07:30||115.1||115.05||115.1||115.05|240
1614251260000|2021-02-25 11:07:40|115.1|115.1|115.2|115.05|115.2|115.1|115.1|115|32895
1614251290000|2021-02-25 11:08:10|||||||||3202
1614251320000|2021-02-25 11:08:40||115.1||115.1||115.1||115.1|955
1614251330000|2021-02-25 11:08:50|115.15||115.15||115.15||115.15||688
1614251340000|2021-02-25 11:09:00|115.2||115.2||115.2||115.2||3382
1614251350000|2021-02-25 11:09:10|||||||||3099
1614251360000|2021-02-25 11:09:20|||||||||1723
1614251380000|2021-02-25 11:09:40|115.1|115.05|115.2|115.1|115.2|115.1|115.1|115|17818
1614251390000|2021-02-25 11:09:50|115.15||115.2||115.2||115.15||8441
1614251400000|2021-02-25 11:10:00|||||||||109
1614251410000|2021-02-25 11:10:10||115.15||115.1||115.15||115.1|6462
1614251430000|2021-02-25 11:10:30|||||||||13439
1614251440000|2021-02-25 11:10:40|115.25|115.15|115.2|115.15|115.25|115.15|115.2|115.1|8935
1614251450000|2021-02-25 11:10:50|115.15|115.1|115.2|115.05|115.2|115.1|115.15|115.05|9123
1614251460000|2021-02-25 11:11:00|||||||||30338
1614251470000|2021-02-25 11:11:10|115.15|115.1|115.15|115.05|115.2|115.1|115.15|115.05|23929
1614251480000|2021-02-25 11:11:20|||||||||2621
1614251490000|2021-02-25 11:11:30|115.2|115.1|115.2|115.1|115.25|115.1|115.2|115.1|8551
1614251500000|2021-02-25 11:11:40|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|1719
1614251510000|2021-02-25 11:11:50|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|1408
1614251520000|2021-02-25 11:12:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|3924
1614251530000|2021-02-25 11:12:10|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.05|6337
1614251540000|2021-02-25 11:12:20|||||||||2851
1614251560000|2021-02-25 11:12:40||115.05||115.1||115.1||115.05|1592
1614251570000|2021-02-25 11:12:50|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|21565
1614251580000|2021-02-25 11:13:00|115.1|115.1|115.15|115.05|115.2|115.1|115.1|115|3108
1614251600000|2021-02-25 11:13:20|115.1|115|115|114.9|115.1|115|114.95|114.9|225238
1614251610000|2021-02-25 11:13:30|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|13344
1614251620000|2021-02-25 11:13:40|115||115.05||115.05||115||1831
1614251630000|2021-02-25 11:13:50||115||114.95||115||114.95|22541
1614251640000|2021-02-25 11:14:00|115.1|115|115.1|115.05|115.15|115.1|115.1|115|14734
1614251650000|2021-02-25 11:14:10||115||115||115||115|11732
1614251660000|2021-02-25 11:14:20|||||||||124
1614251670000|2021-02-25 11:14:30|115.05|114.95|115|114.9|115.05|114.95|115|114.9|31973
1614251680000|2021-02-25 11:14:40|||||||||687
1614251690000|2021-02-25 11:14:50|||||||||20000
1614251700000|2021-02-25 11:15:00|114.95|114.85|114.95|114.85|114.95|114.85|114.9|114.8|20972
1614251720000|2021-02-25 11:15:20|||||||||870
1614251730000|2021-02-25 11:15:30|114.9|114.8|114.95|114.8|114.95|114.85|114.8|114.75|37752
1614251740000|2021-02-25 11:15:40||114.85||114.8||114.85||114.8|4937
1614251750000|2021-02-25 11:15:50|114.9|114.85|114.95|114.85|114.95|114.9|114.85|114.8|26228
1614251760000|2021-02-25 11:16:00|115|114.9|115|114.9|115|114.95|115|114.9|24509
1614251770000|2021-02-25 11:16:10|114.95|114.85|114.85|114.7|114.95|114.85|114.85|114.7|21572
1614251780000|2021-02-25 11:16:20||114.65||114.7||114.7||114.65|5310
1614251790000|2021-02-25 11:16:30||114.75||114.75||114.75||114.75|92
1614251800000|2021-02-25 11:16:40|||||||||14922
1614251810000|2021-02-25 11:16:50||114.8||114.7||114.8||114.7|1384
1614251820000|2021-02-25 11:17:00||114.65||114.7||114.7||114.65|418
1614251830000|2021-02-25 11:17:10|||||||||2500
1614251840000|2021-02-25 11:17:20|||||||||2613
1614251850000|2021-02-25 11:17:30|114.8|114.65|114.8|114.7|114.8|114.7|114.7|114.65|17701
1614251860000|2021-02-25 11:17:40|114.85|114.75|114.85|114.8|114.9|114.8|114.85|114.75|2118
1614251870000|2021-02-25 11:17:50|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.7|12257
1614251880000|2021-02-25 11:18:00|||||||||2497
1614251900000|2021-02-25 11:18:20||114.8||114.8||114.8||114.75|3228
1614251910000|2021-02-25 11:18:30|||||||||18657
1614251920000|2021-02-25 11:18:40|114.9|114.85|114.9|114.85|114.9|114.85|114.85|114.8|9589
1614251930000|2021-02-25 11:18:50|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.8|325
1614251940000|2021-02-25 11:19:00|||||||||72192
1614251950000|2021-02-25 11:19:10|||||||||863
1614251960000|2021-02-25 11:19:20|||||||||1633
1614251970000|2021-02-25 11:19:30|114.85|114.75|114.85|114.7|114.9|114.75|114.85|114.7|32298
1614251980000|2021-02-25 11:19:40|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.7|25055
1614251990000|2021-02-25 11:19:50|114.75|114.65|114.8|114.7|114.8|114.7|114.7|114.65|20942
1614252000000|2021-02-25 11:20:00|114.75|114.65|114.7|114.65|114.75|114.65|114.6|114.45|165422
1614252010000|2021-02-25 11:20:10|114.75|114.7|114.8|114.75|114.8|114.75|114.75|114.7|13119
1614252020000|2021-02-25 11:20:20|114.75|114.7|114.8|114.7|114.8|114.75|114.75|114.7|17468
1614252030000|2021-02-25 11:20:30|||||||||465
1614252040000|2021-02-25 11:20:40|114.85|114.75|115|114.9|115|114.95|114.8|114.75|29448
1614252050000|2021-02-25 11:20:50|115.05|114.95|115.1|115|115.1|115|115.05|114.95|2177
1614252060000|2021-02-25 11:21:00|115.15||115.1||115.15||115.1||0
1614252070000|2021-02-25 11:21:10|||||||||1719
1614252080000|2021-02-25 11:21:20|||||||||5214
1614252090000|2021-02-25 11:21:30|115.05|114.95|115.05|114.95|115.05|115|115|114.95|49009
1614252100000|2021-02-25 11:21:40|115|114.9|114.85|114.75|115|114.9|114.85|114.75|27404
1614252110000|2021-02-25 11:21:50|||||||||22490
1614252120000|2021-02-25 11:22:00|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|39082
1614252130000|2021-02-25 11:22:10|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|16061
1614252140000|2021-02-25 11:22:20|114.9|114.85|114.95|114.8|115|114.85|114.85|114.75|19279
1614252150000|2021-02-25 11:22:30|115|114.85|114.95|114.8|115|114.9|114.95|114.8|24918
1614252160000|2021-02-25 11:22:40|114.9||114.9||114.9||114.9||2930
1614252170000|2021-02-25 11:22:50|114.95||114.95||114.95||114.95||200
1614252180000|2021-02-25 11:23:00|114.9|114.75|114.75|114.65|114.9|114.75|114.75|114.6|12328
1614252190000|2021-02-25 11:23:10|114.8|114.7|114.9|114.8|114.9|114.8|114.8|114.7|56297
1614252200000|2021-02-25 11:23:20|114.75|114.75|114.9|114.75|114.9|114.75|114.75|114.7|65100
1614252210000|2021-02-25 11:23:30|||||||||2000
1614252220000|2021-02-25 11:23:40||114.7||114.75||114.75||114.7|12
1614252230000|2021-02-25 11:23:50||114.7||114.75||114.75||114.7|7198
1614252240000|2021-02-25 11:24:00|114.85|114.7|114.7|114.6|114.85|114.75|114.7|114.55|19276
1614252250000|2021-02-25 11:24:10|114.65|114.55|114.6|114.5|114.7|114.55|114.6|114.5|30478
1614252260000|2021-02-25 11:24:20|114.55|114.45|114.6|114.5|114.6|114.5|114.5|114.45|27688
1614252270000|2021-02-25 11:24:30||114.45||114.5||114.5||114.45|16576
1614252290000|2021-02-25 11:24:50|114.65|114.55|114.7|114.55|114.7|114.6|114.65|114.55|10350
1614252300000|2021-02-25 11:25:00|114.65|114.5|114.6|114.5|114.65|114.55|114.45|114.4|174093
1614252310000|2021-02-25 11:25:10|114.65|114.55|114.75|114.6|114.75|114.6|114.65|114.5|868
1614252320000|2021-02-25 11:25:20|114.8|114.65|114.8|114.7|114.9|114.75|114.75|114.65|5701
1614252330000|2021-02-25 11:25:30||114.65||114.7||114.7||114.65|320
1614252340000|2021-02-25 11:25:40||114.65||114.7||114.7||114.65|1680
1614252350000|2021-02-25 11:25:50|||||||||871
1614252360000|2021-02-25 11:26:00|114.85|114.75|114.9|114.7|114.9|114.75|114.85|114.7|32182
1614252370000|2021-02-25 11:26:10|114.85||114.8||114.85||114.75||16
1614252380000|2021-02-25 11:26:20|114.75|114.65|114.65|114.55|114.75|114.65|114.65|114.55|16497
1614252390000|2021-02-25 11:26:30|||||||||437
1614252410000|2021-02-25 11:26:50|114.6|114.6|114.6|114.45|114.6|114.6|114.6|114.45|34017
1614252420000|2021-02-25 11:27:00|114.55|114.55|114.6|114.45|114.6|114.55|114.55|114.45|22969
1614252430000|2021-02-25 11:27:10||114.5||114.5||114.5||114.5|5508
1614252460000|2021-02-25 11:27:40|||||||||169
1614252470000|2021-02-25 11:27:50|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.35|88872
1614252480000|2021-02-25 11:28:00|114.35|114.35|114.5|114.35|114.55|114.45|114.35|114.3|72881
1614252490000|2021-02-25 11:28:10|114.55|114.4|114.5|114.35|114.55|114.45|114.5|114.35|26110
1614252500000|2021-02-25 11:28:20|||||||||1800
1614252520000|2021-02-25 11:28:40|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|18369
1614252530000|2021-02-25 11:28:50|||||||||4838
1614252540000|2021-02-25 11:29:00|114.35|114.25|114.3|114.2|114.4|114.25|114.3|114.2|20891
1614252550000|2021-02-25 11:29:10|||||||||39223
1614252560000|2021-02-25 11:29:20|||||||||125
1614252570000|2021-02-25 11:29:30|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|27229
1614252580000|2021-02-25 11:29:40|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|55586
1614252590000|2021-02-25 11:29:50|114.5|114.3|114.45|114.35|114.5|114.35|114.4|114.3|13050
1614252610000|2021-02-25 11:30:10||114.4||114.35||114.4||114.35|3325
1614252630000|2021-02-25 11:30:30|114.4|114.3|114.3|114.2|114.4|114.3|114.3|114.2|6894
1614252650000|2021-02-25 11:30:50|114.25|114.25|114.25|114.2|114.25|114.25|114.25|114.15|29092
1614252660000|2021-02-25 11:31:00||114.15||114.15||114.15||114.15|1654
1614252670000|2021-02-25 11:31:10|||||||||5540
1614252680000|2021-02-25 11:31:20|||||||||2832
1614252700000|2021-02-25 11:31:40|||||||||1664
1614252720000|2021-02-25 11:32:00|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|37951
1614252740000|2021-02-25 11:32:20|||||||||307
1614252750000|2021-02-25 11:32:30|||||||||9178
1614252760000|2021-02-25 11:32:40|114.2|114.05|114.25|114.1|114.25|114.1|114.15|114.05|24701
1614252770000|2021-02-25 11:32:50|114.2||114.2||114.2||114.2||156
1614252790000|2021-02-25 11:33:10|||||||||70
1614252800000|2021-02-25 11:33:20|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|10736
1614252810000|2021-02-25 11:33:30|||||||||5000
1614252820000|2021-02-25 11:33:40|114.2||114.25||114.25||114.2||513
1614252830000|2021-02-25 11:33:50|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|3354
1614252850000|2021-02-25 11:34:10|114.15||114.15||114.15||114.15||1539
1614252860000|2021-02-25 11:34:20|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|1734
1614252870000|2021-02-25 11:34:30|||||||||9296
1614252880000|2021-02-25 11:34:40|114.25|114.2|114.25|114.15|114.25|114.2|114.2|114.15|15147
1614252890000|2021-02-25 11:34:50|114.3|114.2|114.25|114.15|114.35|114.2|114.2|114.15|24771
1614252900000|2021-02-25 11:35:00|114.2||114.2||114.2||114.2||74
1614252910000|2021-02-25 11:35:10||114.1||114.1||114.1||114.1|10631
1614252920000|2021-02-25 11:35:20|||||||||1734
1614252930000|2021-02-25 11:35:30|114.25|114.2|114.25|114.15|114.25|114.2|114.25|114.15|494
1614252940000|2021-02-25 11:35:40|||||||||10000
1614252950000|2021-02-25 11:35:50|114.2||114.25||114.25||114.2||54057
1614252960000|2021-02-25 11:36:00|||||||||3024
1614252970000|2021-02-25 11:36:10|||||||||7469
1614252980000|2021-02-25 11:36:20|114.2||114.2||114.2||114.2||59
1614252990000|2021-02-25 11:36:30|114.15|114.1|114.05|114|114.15|114.1|114|113.9|282531
1614253000000|2021-02-25 11:36:40|114.1|113.95|114|113.85|114.15|114|113.95|113.85|28859
1614253010000|2021-02-25 11:36:50|113.95|113.8|113.8|113.7|113.95|113.8|113.8|113.7|16289
1614253020000|2021-02-25 11:37:00|||||||||286
1614253030000|2021-02-25 11:37:10|||||||||31121
1614253040000|2021-02-25 11:37:20|||||||||1743
1614253050000|2021-02-25 11:37:30|||||||||4362
1614253060000|2021-02-25 11:37:40|||||||||2000
1614253070000|2021-02-25 11:37:50|||||||||12040
1614253080000|2021-02-25 11:38:00|113.85|113.75|113.85|113.75|113.85|113.8|113.85|113.7|8287
1614253090000|2021-02-25 11:38:10|||||||||5696
1614253110000|2021-02-25 11:38:30|||||||||5743
1614253120000|2021-02-25 11:38:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|6738
1614253130000|2021-02-25 11:38:50|||||||||2655
1614253140000|2021-02-25 11:39:00|||||||||24291
1614253150000|2021-02-25 11:39:10|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|5549
1614253160000|2021-02-25 11:39:20|113.95|113.8|114.05|113.95|114.05|114|113.95|113.8|15069
1614253170000|2021-02-25 11:39:30|114||114||114.05||114||19271
1614253180000|2021-02-25 11:39:40|113.9|113.9|113.9|113.85|114|113.9|113.9|113.85|8437
1614253190000|2021-02-25 11:39:50||113.8||113.8||113.8||113.8|15440
1614253200000|2021-02-25 11:40:00|||||||||54150
1614253210000|2021-02-25 11:40:10|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|152
1614253220000|2021-02-25 11:40:20|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|33118
1614253230000|2021-02-25 11:40:30|113.95|113.9|113.95|113.85|113.95|113.9|113.85|113.8|58612
1614253250000|2021-02-25 11:40:50|114|113.9|114|113.95|114|113.95|114|113.9|22139
1614253260000|2021-02-25 11:41:00|114.05|114|114|113.95|114.05|114|114|113.95|3649
1614253270000|2021-02-25 11:41:10||113.9||113.9||113.9||113.85|12971
1614253290000|2021-02-25 11:41:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2831
1614253300000|2021-02-25 11:41:40|114.1|114|114.05|113.95|114.1|114|114.05|113.95|14444
1614253310000|2021-02-25 11:41:50|||||||||5025
1614253320000|2021-02-25 11:42:00|114.1|114|114.15|114.05|114.15|114.05|114.1|114|4898
1614253330000|2021-02-25 11:42:10|||||||||318
1614253350000|2021-02-25 11:42:30|114.2|114.1|114.3|114.15|114.3|114.2|114.2|114.1|18715
1614253360000|2021-02-25 11:42:40|||||||||3479
1614253370000|2021-02-25 11:42:50|||||||||151777
1614253380000|2021-02-25 11:43:00|114.15|114.1|114.3|114.15|114.3|114.15|114.15|114.1|29438
1614253390000|2021-02-25 11:43:10|114.25|114.1|114.3|114.2|114.3|114.2|114.15|114.05|40403
1614253400000|2021-02-25 11:43:20|114.35|114.25|114.35|114.25|114.4|114.25|114.35|114.25|15220
1614253410000|2021-02-25 11:43:30|114.4|114.3|114.35|114.25|114.5|114.35|114.35|114.25|11122
1614253420000|2021-02-25 11:43:40|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.15|10741
1614253430000|2021-02-25 11:43:50|114.4|114.3|114.5|114.4|114.5|114.45|114.4|114.25|19475
1614253440000|2021-02-25 11:44:00|114.55|114.45|114.6|114.45|114.65|114.5|114.55|114.45|10304
1614253450000|2021-02-25 11:44:10|114.65|114.5|114.65|114.55|114.7|114.55|114.65|114.5|7510
1614253460000|2021-02-25 11:44:20||114.5||114.55||114.55||114.5|96
1614253470000|2021-02-25 11:44:30|||||||||5000
1614253480000|2021-02-25 11:44:40|||||||||9541
1614253490000|2021-02-25 11:44:50|114.7|114.6|114.75|114.6|114.8|114.6|114.7|114.6|8376
1614253500000|2021-02-25 11:45:00|114.7||114.7||114.7||114.7||100
1614253510000|2021-02-25 11:45:10|114.75|114.65|114.75|114.65|114.8|114.75|114.7|114.6|32885
1614253530000|2021-02-25 11:45:30|114.8|114.7|114.85|114.7|114.85|114.7|114.8|114.7|624
1614253540000|2021-02-25 11:45:40|||||||||435
1614253550000|2021-02-25 11:45:50|114.8||114.8||114.8||114.8||570
1614253560000|2021-02-25 11:46:00|114.85|114.75|114.75|114.65|114.85|114.75|114.7|114.65|38419
1614253570000|2021-02-25 11:46:10|||||||||9096
1614253580000|2021-02-25 11:46:20|114.7||114.75||114.75||114.7||22620
1614253590000|2021-02-25 11:46:30|114.7||114.7||114.7||114.7||1341
1614253600000|2021-02-25 11:46:40|114.65|114.6|114.5|114.4|114.7|114.65|114.5|114.4|52278
1614253620000|2021-02-25 11:47:00|||||||||1733
1614253630000|2021-02-25 11:47:10|114.45|114.35|114.4|114.25|114.45|114.35|114.35|114.25|28562
1614253640000|2021-02-25 11:47:20|114.45|114.3|114.5|114.35|114.5|114.35|114.45|114.3|33414
1614253650000|2021-02-25 11:47:30|114.45|114.4|114.6|114.5|114.6|114.5|114.45|114.4|2980
1614253660000|2021-02-25 11:47:40|114.55|114.45|114.4|114.25|114.55|114.45|114.4|114.25|12043
1614253670000|2021-02-25 11:47:50|114.35||114.35||114.35||114.35||7811
1614253700000|2021-02-25 11:48:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|158
1614253710000|2021-02-25 11:48:30|114.35|114.25|114.3|114.15|114.35|114.25|114.3|114.15|835
1614253720000|2021-02-25 11:48:40|114.35|114.2|114.35|114.25|114.35|114.25|114.3|114.2|2208
1614253730000|2021-02-25 11:48:50|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|923
1614253740000|2021-02-25 11:49:00|114.5|114.35|114.5|114.4|114.5|114.4|114.35|114.3|3961
1614253750000|2021-02-25 11:49:10|||||||||1293
1614253760000|2021-02-25 11:49:20|||||||||31746
1614253770000|2021-02-25 11:49:30|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.35|23128
1614253810000|2021-02-25 11:50:10|||||||||44263
1614253820000|2021-02-25 11:50:20|114.55|114.45|114.55|114.45|114.55|114.5|114.45|114.4|23929
1614253830000|2021-02-25 11:50:30|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|39004
1614253840000|2021-02-25 11:50:40|114.7|114.55|114.8|114.7|114.8|114.7|114.7|114.55|4894
1614253850000|2021-02-25 11:50:50|||||||||1124
1614253860000|2021-02-25 11:51:00|114.75||114.8||114.8||114.75||1441
1614253870000|2021-02-25 11:51:10|114.75|114.75|114.8|114.7|114.8|114.75|114.75|114.65|19120
1614253880000|2021-02-25 11:51:20|||||||||76
1614253890000|2021-02-25 11:51:30||114.75||114.7||114.75||114.7|6900
1614253900000|2021-02-25 11:51:40|114.85|114.75|114.95|114.85|114.95|114.9|114.85|114.75|65303
1614253910000|2021-02-25 11:51:50|115||115||115||115||3330
1614253920000|2021-02-25 11:52:00|114.95|114.9|114.95|114.9|114.95|114.95|114.95|114.9|2268
1614253930000|2021-02-25 11:52:10|115||115||115||115||3365
1614253950000|2021-02-25 11:52:30|115.05|114.95|115.05|114.95|115.05|115|115.05|114.95|85987
1614253960000|2021-02-25 11:52:40|||||||||5000
1614253970000|2021-02-25 11:52:50|115.1|115|115.05|115|115.1|115|115.05|115|22944
1614253980000|2021-02-25 11:53:00|115|114.95|115.1|114.95|115.1|114.95|115|114.85|8707
1614253990000|2021-02-25 11:53:10|115.05|115|115.05|114.95|115.05|115|115|114.95|3487
1614254010000|2021-02-25 11:53:30|115|114.9|115|114.9|115|114.9|114.9|114.85|9923
1614254020000|2021-02-25 11:53:40||114.85||114.85||114.85||114.85|2207
1614254030000|2021-02-25 11:53:50|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|13020
1614254040000|2021-02-25 11:54:00||114.9||114.9||114.9||114.9|3767
1614254060000|2021-02-25 11:54:20|114.9|114.85|114.95|114.9|114.95|114.9|114.9|114.85|12336
1614254070000|2021-02-25 11:54:30|||||||||709
1614254080000|2021-02-25 11:54:40|||||||||43597
1614254090000|2021-02-25 11:54:50|114.85|114.85|114.85|114.8|114.95|114.85|114.85|114.8|27926
1614254100000|2021-02-25 11:55:00|114.9|114.75|114.95|114.85|114.95|114.85|114.85|114.75|7264
1614254130000|2021-02-25 11:55:30|114.9|114.8|114.9|114.75|114.9|114.8|114.8|114.75|21986
1614254140000|2021-02-25 11:55:40|114.85||114.8||114.85||114.8||2450
1614254150000|2021-02-25 11:55:50|114.85|114.8|114.9|114.75|114.9|114.8|114.85|114.75|648
1614254160000|2021-02-25 11:56:00|||||||||3016
1614254170000|2021-02-25 11:56:10||114.8||114.8||114.8||114.8|4990
1614254180000|2021-02-25 11:56:20||114.75||114.75||114.75||114.75|844
1614254190000|2021-02-25 11:56:30|||||||||17426
1614254200000|2021-02-25 11:56:40|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.8|65
1614254210000|2021-02-25 11:56:50|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.8|30735
1614254220000|2021-02-25 11:57:00|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|8006
1614254240000|2021-02-25 11:57:20|||||||||7649
1614254250000|2021-02-25 11:57:30|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|203
1614254260000|2021-02-25 11:57:40|||||||||26420
1614254280000|2021-02-25 11:58:00|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.8|451
1614254290000|2021-02-25 11:58:10|||||||||22922
1614254300000|2021-02-25 11:58:20|||||||||764
1614254320000|2021-02-25 11:58:40|114.95|114.9|115|114.9|115|114.9|114.95|114.85|3131
1614254340000|2021-02-25 11:59:00||114.95||114.95||114.95||114.95|2387
1614254350000|2021-02-25 11:59:10|115.05|115|115.05|114.95|115.1|115|115|114.95|6561
1614254360000|2021-02-25 11:59:20|||||||||4101
1614254370000|2021-02-25 11:59:30|115|114.9|114.95|114.85|115|114.9|114.95|114.85|12155
1614254390000|2021-02-25 11:59:50|||||||||4000
1614254400000|2021-02-25 12:00:00|115|114.9|114.95|114.85|115.05|114.9|114.95|114.85|7218
1614254410000|2021-02-25 12:00:10|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.85|548
1614254420000|2021-02-25 12:00:20|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|1050
1614254430000|2021-02-25 12:00:30||114.8||114.8||114.8||114.8|36
1614254440000|2021-02-25 12:00:40||114.75||114.75||114.75||114.75|2
1614254450000|2021-02-25 12:00:50||114.8||114.75||114.8||114.75|5351
1614254460000|2021-02-25 12:01:00|||||||||3562
1614254470000|2021-02-25 12:01:10|||||||||900
1614254480000|2021-02-25 12:01:20||114.8||114.8||114.8||114.8|27
1614254490000|2021-02-25 12:01:30||114.75||114.75||114.75||114.75|48
1614254500000|2021-02-25 12:01:40|||||||||1400
1614254510000|2021-02-25 12:01:50|114.8|114.7|114.85|114.75|114.85|114.75|114.75|114.7|9979
1614254520000|2021-02-25 12:02:00|||||||||1688
1614254530000|2021-02-25 12:02:10||114.8||114.8||114.8||114.8|4
1614254540000|2021-02-25 12:02:20|||||||||34593
1614254550000|2021-02-25 12:02:30|114.8|114.75|114.8|114.75|114.85|114.8|114.75|114.7|25436
1614254560000|2021-02-25 12:02:40|114.85|114.7|114.85|114.7|114.85|114.75|114.8|114.7|7874
1614254570000|2021-02-25 12:02:50|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|1146
1614254580000|2021-02-25 12:03:00|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|11633
1614254590000|2021-02-25 12:03:10|||||||||173
1614254620000|2021-02-25 12:03:40|||||||||8651
1614254640000|2021-02-25 12:04:00|||||||||860
1614254670000|2021-02-25 12:04:30|||||||||22292
1614254680000|2021-02-25 12:04:40|114.9||114.9||114.9||114.9||358
1614254690000|2021-02-25 12:04:50|114.85|114.8|114.85|114.7|114.9|114.8|114.85|114.7|10605
1614254700000|2021-02-25 12:05:00|114.8|114.75|114.85|114.7|114.85|114.75|114.8|114.7|0
1614254710000|2021-02-25 12:05:10|114.8|114.65|114.7|114.6|114.8|114.65|114.7|114.6|1326
1614254720000|2021-02-25 12:05:20|114.65|114.55|114.65|114.5|114.65|114.55|114.65|114.5|1490
1614254730000|2021-02-25 12:05:30|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|3708
1614254740000|2021-02-25 12:05:40||114.55||114.5||114.55||114.5|2445
1614254750000|2021-02-25 12:05:50|||||||||5000
1614254760000|2021-02-25 12:06:00|||||||||1088
1614254790000|2021-02-25 12:06:30|114.65|114.55|114.6|114.55|114.65|114.6|114.6|114.55|11911
1614254800000|2021-02-25 12:06:40|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|7566
1614254810000|2021-02-25 12:06:50|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.5|6145
1614254820000|2021-02-25 12:07:00||114.6||114.55||114.6||114.55|5771
1614254830000|2021-02-25 12:07:10|114.7|114.6|114.7|114.65|114.7|114.65|114.7|114.6|5068
1614254840000|2021-02-25 12:07:20|114.75|114.7|114.85|114.7|114.85|114.7|114.75|114.7|3435
1614254850000|2021-02-25 12:07:30|||||||||1292
1614254860000|2021-02-25 12:07:40|114.9|114.75|114.9|114.8|114.9|114.85|114.9|114.75|11380
1614254870000|2021-02-25 12:07:50|114.95||114.95||114.95||114.9||100
1614254880000|2021-02-25 12:08:00|114.9||114.95||114.95||114.85||2216
1614254890000|2021-02-25 12:08:10||114.85||114.85||114.85||114.8|2505
1614254910000|2021-02-25 12:08:30|114.9|114.9|114.95|114.85|115|114.9|114.9|114.85|2434
1614254930000|2021-02-25 12:08:50|114.9|114.8|114.85|114.75|114.9|114.8|114.8|114.65|12537
1614254940000|2021-02-25 12:09:00|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|2360
1614254960000|2021-02-25 12:09:20|114.9|114.75|114.9|114.8|114.9|114.8|114.85|114.75|4015
1614254970000|2021-02-25 12:09:30|114.85||114.85||114.85||114.85||4930
1614254990000|2021-02-25 12:09:50|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|1925
1614255000000|2021-02-25 12:10:00|115|114.9|115.05|114.95|115.05|114.95|115|114.9|14747
1614255020000|2021-02-25 12:10:20|115||115||115||115||2602
1614255030000|2021-02-25 12:10:30|||||||||450
1614255040000|2021-02-25 12:10:40|115.05||115.05||115.05||115.05||461
1614255050000|2021-02-25 12:10:50||115||115||115||114.95|5200
1614255070000|2021-02-25 12:11:10|||||||||4358
1614255080000|2021-02-25 12:11:20|115|114.95|115|114.9|115.05|115|115|114.9|14143
1614255090000|2021-02-25 12:11:30|115.05|114.95|115|114.95|115.05|114.95|115|114.9|12828
1614255100000|2021-02-25 12:11:40||114.9||114.95||114.95||114.9|4886
1614255110000|2021-02-25 12:11:50|||||||||6587
1614255120000|2021-02-25 12:12:00|||||||||4553
1614255130000|2021-02-25 12:12:10|||||||||2609
1614255140000|2021-02-25 12:12:20|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|1661
1614255150000|2021-02-25 12:12:30|||||||||4922
1614255160000|2021-02-25 12:12:40|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.75|15053
1614255180000|2021-02-25 12:13:00|||||||||3406
1614255190000|2021-02-25 12:13:10|||||||||4249
1614255200000|2021-02-25 12:13:20|114.85|114.75|114.8|114.75|114.85|114.75|114.8|114.75|2446
1614255210000|2021-02-25 12:13:30|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|4413
1614255220000|2021-02-25 12:13:40|||||||||9858
1614255230000|2021-02-25 12:13:50|114.8||114.8||114.8||114.8||44
1614255240000|2021-02-25 12:14:00|114.75|114.7|114.8|114.65|114.8|114.7|114.75|114.65|5840
1614255250000|2021-02-25 12:14:10||114.7||114.7||114.7||114.7|50
1614255270000|2021-02-25 12:14:30|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|28006
1614255290000|2021-02-25 12:14:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|6823
1614255300000|2021-02-25 12:15:00|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.7|2640
1614255320000|2021-02-25 12:15:20|114.85||114.8||114.85||114.8||0
1614255330000|2021-02-25 12:15:30|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|2625
1614255340000|2021-02-25 12:15:40|||||||||856
1614255360000|2021-02-25 12:16:00||114.8||114.8||114.8||114.8|520
1614255370000|2021-02-25 12:16:10|114.9|114.75|114.85|114.75|114.9|114.75|114.8|114.7|14686
1614255380000|2021-02-25 12:16:20|114.8||114.8||114.8||114.8||407
1614255390000|2021-02-25 12:16:30|||||||||164
1614255400000|2021-02-25 12:16:40|114.85||114.8||114.85||114.8||7410
1614255410000|2021-02-25 12:16:50|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.75|8644
1614255420000|2021-02-25 12:17:00|||||||||2925
1614255440000|2021-02-25 12:17:20|||||||||62
1614255450000|2021-02-25 12:17:30|||||||||1105
1614255470000|2021-02-25 12:17:50|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|3748
1614255490000|2021-02-25 12:18:10|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|24752
1614255510000|2021-02-25 12:18:30|||||||||682
1614255520000|2021-02-25 12:18:40|114.8|114.8|114.85|114.8|114.85|114.8|114.8|114.8|2565
1614255540000|2021-02-25 12:19:00|114.8|114.75|114.85|114.8|114.85|114.8|114.8|114.75|4150
1614255550000|2021-02-25 12:19:10|114.8|114.75|114.8|114.75|114.85|114.75|114.75|114.7|14666
1614255560000|2021-02-25 12:19:20||114.7||114.7||114.7||114.7|2506
1614255570000|2021-02-25 12:19:30|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|10725
1614255580000|2021-02-25 12:19:40|114.75|114.7|114.75|114.65|114.8|114.7|114.7|114.65|28895
1614255590000|2021-02-25 12:19:50|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|1389
1614255610000|2021-02-25 12:20:10||114.65||114.65||114.65||114.65|19995
1614255640000|2021-02-25 12:20:40|114.65|114.6|114.65|114.5|114.65|114.6|114.6|114.5|10669
1614255650000|2021-02-25 12:20:50|114.6|114.45|114.55|114.45|114.6|114.45|114.55|114.4|11676
1614255660000|2021-02-25 12:21:00|114.5|114.4|114.45|114.3|114.5|114.4|114.4|114.3|11686
1614255670000|2021-02-25 12:21:10|114.4||114.45||114.45||114.4||4
1614255680000|2021-02-25 12:21:20|114.4|114.35|114.45|114.3|114.45|114.35|114.4|114.3|4350
1614255690000|2021-02-25 12:21:30|||||||||447
1614255700000|2021-02-25 12:21:40|||||||||5000
1614255710000|2021-02-25 12:21:50|114.4||114.4||114.45||114.4||1262
1614255720000|2021-02-25 12:22:00|||||||||207
1614255730000|2021-02-25 12:22:10|||||||||207
1614255740000|2021-02-25 12:22:20|||||||||333
1614255750000|2021-02-25 12:22:30|||||||||1733
1614255760000|2021-02-25 12:22:40|||||||||4000
1614255770000|2021-02-25 12:22:50|114.35||114.35||114.35||114.35||1384
1614255780000|2021-02-25 12:23:00||114.25||114.25||114.25||114.2|4148
1614255810000|2021-02-25 12:23:30|||||||||70709
1614255820000|2021-02-25 12:23:40|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|4124
1614255830000|2021-02-25 12:23:50|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|7038
1614255840000|2021-02-25 12:24:00|||||||||3902
1614255850000|2021-02-25 12:24:10|||||||||8700
1614255860000|2021-02-25 12:24:20|114.25|114.2|114.25|114.15|114.35|114.25|114.2|114.15|30816
1614255870000|2021-02-25 12:24:30|||||||||450
1614255880000|2021-02-25 12:24:40||114.2||114.2||114.2||114.2|3792
1614255900000|2021-02-25 12:25:00|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.2|10694
1614255910000|2021-02-25 12:25:10||114.2||114.25||114.25||114.2|639
1614255920000|2021-02-25 12:25:20|114.3|114.3|114.35|114.25|114.35|114.3|114.3|114.25|9737
1614255930000|2021-02-25 12:25:30||114.3||114.25||114.3||114.25|1055
1614255940000|2021-02-25 12:25:40|||||||||10496
1614255950000|2021-02-25 12:25:50|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|3111
1614255960000|2021-02-25 12:26:00||114.25||114.2||114.25||114.2|246
1614255970000|2021-02-25 12:26:10|||||||||34090
1614255980000|2021-02-25 12:26:20|114.2|114.15|114.25|114.15|114.3|114.2|114.2|114.15|36766
1614256020000|2021-02-25 12:27:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|2760
1614256030000|2021-02-25 12:27:10|||||||||875
1614256040000|2021-02-25 12:27:20||114.25||114.25||114.25||114.25|1195
1614256070000|2021-02-25 12:27:50|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|11101
1614256080000|2021-02-25 12:28:00|114.3|114.3|114.25|114.15|114.35|114.3|114.25|114.15|22367
1614256090000|2021-02-25 12:28:10|114.2||114.2||114.25||114.2||2508
1614256110000|2021-02-25 12:28:30|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|14148
1614256120000|2021-02-25 12:28:40|114.1|114|114.1|114|114.1|114|114.1|114|1030
1614256130000|2021-02-25 12:28:50|||||||||23107
1614256140000|2021-02-25 12:29:00|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|13311
1614256150000|2021-02-25 12:29:10||114.1||114.1||114.1||114.1|3601
1614256170000|2021-02-25 12:29:30|114.25|114.15|114.25|114.2|114.25|114.2|114.25|114.15|10077
1614256190000|2021-02-25 12:29:50|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|10233
1614256200000|2021-02-25 12:30:00|114.2||114.2||114.2||114.2||0
1614256210000|2021-02-25 12:30:10|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|11098
1614256240000|2021-02-25 12:30:40|||||||||425
1614256260000|2021-02-25 12:31:00|||||||||4348
1614256270000|2021-02-25 12:31:10||114.05||114.05||114.05||114|7660
1614256280000|2021-02-25 12:31:20|114.1|114|114.1|113.95|114.1|114|114.1|113.95|28807
1614256300000|2021-02-25 12:31:40|114.05|114|114.15|114|114.2|114.05|114|114|14024
1614256310000|2021-02-25 12:31:50|114.1|113.95|114.05|113.95|114.1|114|114.05|113.95|24210
1614256320000|2021-02-25 12:32:00|114|113.9|113.95|113.85|114|113.9|113.95|113.85|57996
1614256330000|2021-02-25 12:32:10|113.9|114|114|113.9|114.1|114.05|113.9|113.9|51884
1614256340000|2021-02-25 12:32:20|113.95||114||114.05||113.95||2
1614256350000|2021-02-25 12:32:30||113.95||113.9||113.95||113.9|6228
1614256370000|2021-02-25 12:32:50|113.95||114||114||113.95||2725
1614256380000|2021-02-25 12:33:00||113.95||113.95||113.95||113.95|1736
1614256390000|2021-02-25 12:33:10|114.05|113.9|114.1|114|114.15|114|114.05|113.9|15638
1614256400000|2021-02-25 12:33:20|114.05|113.95|113.95|113.8|114.05|113.95|113.95|113.8|19197
1614256410000|2021-02-25 12:33:30|||||||||15881
1614256420000|2021-02-25 12:33:40|113.9|113.75|113.95|113.8|113.95|113.8|113.85|113.75|1900
1614256430000|2021-02-25 12:33:50|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.75|249
1614256440000|2021-02-25 12:34:00|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.8|4009
1614256450000|2021-02-25 12:34:10|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.8|1991
1614256460000|2021-02-25 12:34:20||113.85||113.85||113.85||113.85|13733
1614256470000|2021-02-25 12:34:30|||||||||411
1614256480000|2021-02-25 12:34:40|||||||||20351
1614256490000|2021-02-25 12:34:50|||||||||500
1614256500000|2021-02-25 12:35:00|113.95|113.9|113.95|113.9|114|113.9|113.95|113.85|5396
1614256520000|2021-02-25 12:35:20|114|113.85|114.15|114|114.15|114|113.95|113.85|16584
1614256530000|2021-02-25 12:35:30|114.1||114.1||114.1||114.1||10259
1614256540000|2021-02-25 12:35:40|114.05||114.05||114.05||114.05||10708
1614256550000|2021-02-25 12:35:50|114|113.95|114.05|113.95|114.05|113.95|114|113.95|11492
1614256560000|2021-02-25 12:36:00|||||||||26
1614256570000|2021-02-25 12:36:10|||||||||3245
1614256600000|2021-02-25 12:36:40|||||||||6044
1614256610000|2021-02-25 12:36:50|||||||||10500
1614256620000|2021-02-25 12:37:00||114||114||114||114|1030
1614256640000|2021-02-25 12:37:20|114|113.95|114.05|114|114.05|114|114|113.95|3505
1614256650000|2021-02-25 12:37:30||113.95||114||114||113.95|271
1614256670000|2021-02-25 12:37:50|||||||||3025
1614256680000|2021-02-25 12:38:00|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|894
1614256690000|2021-02-25 12:38:10|||||||||20434
1614256710000|2021-02-25 12:38:30|114.15|114.1|114.3|114.2|114.3|114.2|114.15|114.1|19175
1614256720000|2021-02-25 12:38:40|||||||||1717
1614256730000|2021-02-25 12:38:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|17
1614256740000|2021-02-25 12:39:00|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|3524
1614256770000|2021-02-25 12:39:30|114.25|114.25|114.3|114.15|114.3|114.25|114.2|114.15|6789
1614256780000|2021-02-25 12:39:40||114.2||114.2||114.2||114.2|11
1614256790000|2021-02-25 12:39:50|||||||||65
1614256810000|2021-02-25 12:40:10|114.25|114.15|114.15|114.05|114.25|114.15|114.1|114|74762
1614256820000|2021-02-25 12:40:20|114.2|114.1|114.3|114.2|114.3|114.2|114.2|114.05|530
1614256830000|2021-02-25 12:40:30|114.35|114.25|114.45|114.35|114.45|114.35|114.35|114.25|4021
1614256840000|2021-02-25 12:40:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|2672
1614256850000|2021-02-25 12:40:50|114.45||114.45||114.45||114.45||3102
1614256860000|2021-02-25 12:41:00|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.35|1523
1614256870000|2021-02-25 12:41:10|||||||||3238
1614256880000|2021-02-25 12:41:20|||||||||2438
1614256890000|2021-02-25 12:41:30|114.45|114.35|114.45|114.3|114.45|114.35|114.4|114.3|12971
1614256900000|2021-02-25 12:41:40||114.35||114.35||114.35||114.35|10
1614256910000|2021-02-25 12:41:50|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|834
1614256920000|2021-02-25 12:42:00|114.4||114.45||114.45||114.4||0
1614256950000|2021-02-25 12:42:30||114.35||114.35||114.35||114.35|170
1614256960000|2021-02-25 12:42:40|114.4|114.4|114.5|114.4|114.5|114.45|114.4|114.35|4811
1614256970000|2021-02-25 12:42:50|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|5186
1614256980000|2021-02-25 12:43:00|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|1225
1614256990000|2021-02-25 12:43:10|||||||||448
1614257000000|2021-02-25 12:43:20|114.45|114.35|114.55|114.5|114.55|114.5|114.45|114.35|33969
1614257010000|2021-02-25 12:43:30|114.6|114.55|114.65|114.55|114.7|114.55|114.6|114.55|4371
1614257020000|2021-02-25 12:43:40|114.55|114.5|114.65|114.6|114.65|114.6|114.55|114.45|15990
1614257040000|2021-02-25 12:44:00|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|35924
1614257050000|2021-02-25 12:44:10|114.65|114.55|114.65|114.55|114.75|114.6|114.6|114.5|33800
1614257060000|2021-02-25 12:44:20|114.7||114.65||114.7||114.65||15
1614257070000|2021-02-25 12:44:30|114.7|114.6|114.7|114.55|114.7|114.6|114.7|114.55|28
1614257080000|2021-02-25 12:44:40||114.6||114.55||114.6||114.55|96
1614257090000|2021-02-25 12:44:50|||||||||5192
1614257100000|2021-02-25 12:45:00|114.75|114.6|114.75|114.65|114.75|114.7|114.7|114.6|9206
1614257110000|2021-02-25 12:45:10|114.8|114.7|114.85|114.75|114.9|114.75|114.8|114.7|2292
1614257120000|2021-02-25 12:45:20|114.9|114.8|114.95|114.9|114.95|114.9|114.85|114.75|7898
1614257130000|2021-02-25 12:45:30|||||||||18187
1614257140000|2021-02-25 12:45:40|115||115||115||115||342
1614257160000|2021-02-25 12:46:00|114.95||115||115||114.95||2579
1614257170000|2021-02-25 12:46:10|114.95|114.85|115|114.85|115|114.85|114.85|114.75|22664
1614257180000|2021-02-25 12:46:20|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|218
1614257190000|2021-02-25 12:46:30||114.85||114.9||114.9||114.85|1734
1614257210000|2021-02-25 12:46:50|||||||||7587
1614257220000|2021-02-25 12:47:00|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|216
1614257240000|2021-02-25 12:47:20|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|6787
1614257250000|2021-02-25 12:47:30|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|3297
1614257260000|2021-02-25 12:47:40|||||||||3500
1614257280000|2021-02-25 12:48:00|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|2644
1614257290000|2021-02-25 12:48:10||114.8||114.8||114.8||114.8|0
1614257310000|2021-02-25 12:48:30|||||||||1000
1614257360000|2021-02-25 12:49:20|114.85|114.75|114.85|114.8|114.9|114.85|114.85|114.75|25850
1614257370000|2021-02-25 12:49:30|114.9|114.75|114.9|114.8|114.9|114.8|114.9|114.75|435
1614257390000|2021-02-25 12:49:50|114.85|114.75|114.65|114.55|114.9|114.75|114.6|114.5|19062
1614257400000|2021-02-25 12:50:00|114.6|114.5|114.65|114.55|114.65|114.55|114.55|114.5|17041
1614257410000|2021-02-25 12:50:10|||||||||4380
1614257420000|2021-02-25 12:50:20|114.6||114.65||114.65||114.6||10085
1614257440000|2021-02-25 12:50:40|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|16254
1614257450000|2021-02-25 12:50:50|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.3|55873
1614257460000|2021-02-25 12:51:00|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.25|9663
1614257470000|2021-02-25 12:51:10|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|4998
1614257490000|2021-02-25 12:51:30|114.4||114.45||114.45||114.4||2775
1614257510000|2021-02-25 12:51:50|||||||||22387
1614257520000|2021-02-25 12:52:00|114.4||114.4||114.4||114.4||2541
1614257530000|2021-02-25 12:52:10|114.45||114.45||114.45||114.45||207
1614257540000|2021-02-25 12:52:20|||||||||252
1614257550000|2021-02-25 12:52:30||114.4||114.4||114.4||114.4|3354
1614257560000|2021-02-25 12:52:40|||||||||629
1614257570000|2021-02-25 12:52:50|114.5|114.35|114.55|114.45|114.6|114.45|114.5|114.35|37811
1614257580000|2021-02-25 12:53:00|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.45|6265
1614257590000|2021-02-25 12:53:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.4|3437
1614257630000|2021-02-25 12:53:50|||||||||5881
1614257650000|2021-02-25 12:54:10|||||||||73
1614257660000|2021-02-25 12:54:20|114.45||114.5||114.5||114.45||1442
1614257670000|2021-02-25 12:54:30|||||||||150
1614257680000|2021-02-25 12:54:40|||||||||1500
1614257690000|2021-02-25 12:54:50|||||||||3657
1614257700000|2021-02-25 12:55:00|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|9231
1614257710000|2021-02-25 12:55:10|||||||||5632
1614257720000|2021-02-25 12:55:20|||||||||1727
1614257730000|2021-02-25 12:55:30|||||||||3102
1614257760000|2021-02-25 12:56:00|114.5|114.5|114.5|114.4|114.55|114.5|114.5|114.4|18213
1614257770000|2021-02-25 12:56:10|||||||||9603
1614257780000|2021-02-25 12:56:20|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|8080
1614257800000|2021-02-25 12:56:40|||||||||4333
1614257810000|2021-02-25 12:56:50|||||||||12039
1614257830000|2021-02-25 12:57:10|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|21409
1614257840000|2021-02-25 12:57:20|114.6|114.55|114.6|114.45|114.6|114.55|114.6|114.45|11692
1614257850000|2021-02-25 12:57:30||114.5||114.45||114.5||114.45|0
1614257860000|2021-02-25 12:57:40||114.5||114.5||114.5||114.5|5387
1614257890000|2021-02-25 12:58:10|||||||||4126
1614257910000|2021-02-25 12:58:30|114.55||114.55||114.55||114.55||6316
1614257920000|2021-02-25 12:58:40|||||||||14
1614257940000|2021-02-25 12:59:00|114.6|114.55|114.65|114.55|114.65|114.55|114.6|114.5|30799
1614257950000|2021-02-25 12:59:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|2
1614257960000|2021-02-25 12:59:20|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|311
1614257970000|2021-02-25 12:59:30||114.6||114.6||114.6||114.55|11595
1614257990000|2021-02-25 12:59:50|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|14936
1614258000000|2021-02-25 13:00:00|||||||||35671
1614258020000|2021-02-25 13:00:20|114.55|114.55|114.6|114.55|114.6|114.55|114.55|114.5|14854
1614258040000|2021-02-25 13:00:40||114.5||114.5||114.5||114.5|15104
1614258060000|2021-02-25 13:01:00|||||||||4331
1614258080000|2021-02-25 13:01:20||114.55||114.55||114.55||114.55|868
1614258100000|2021-02-25 13:01:40|||||||||1000
1614258130000|2021-02-25 13:02:10|114.65|114.6|114.55|114.5|114.65|114.6|114.55|114.5|24189
1614258140000|2021-02-25 13:02:20|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.4|9180
1614258150000|2021-02-25 13:02:30|114.5||114.5||114.5||114.5||1229
1614258160000|2021-02-25 13:02:40|||||||||873
1614258170000|2021-02-25 13:02:50|||||||||20042
1614258180000|2021-02-25 13:03:00|114.55|114.5|114.55|114.5|114.55|114.5|114.5|114.45|28080
1614258190000|2021-02-25 13:03:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|17127
1614258210000|2021-02-25 13:03:30|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|534
1614258220000|2021-02-25 13:03:40|||||||||87
1614258230000|2021-02-25 13:03:50|||||||||235
1614258250000|2021-02-25 13:04:10|||||||||533
1614258260000|2021-02-25 13:04:20|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|12427
1614258270000|2021-02-25 13:04:30|114.45||114.45||114.45||114.45||0
1614258280000|2021-02-25 13:04:40|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|9237
1614258310000|2021-02-25 13:05:10|114.45|114.35|114.45|114.35|114.45|114.4|114.45|114.35|27013
1614258320000|2021-02-25 13:05:20|114.4||114.4||114.4||114.4||3227
1614258340000|2021-02-25 13:05:40|114.35|114.3|114.4|114.35|114.4|114.35|114.35|114.3|7919
1614258350000|2021-02-25 13:05:50|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.35|5336
1614258370000|2021-02-25 13:06:10|114.4|114.35|114.35|114.25|114.45|114.35|114.35|114.25|25963
1614258390000|2021-02-25 13:06:30|||||||||5000
1614258400000|2021-02-25 13:06:40|114.3|114.2|114.35|114.25|114.35|114.25|114.25|114.2|10841
1614258410000|2021-02-25 13:06:50||114.2||114.25||114.25||114.2|17533
1614258440000|2021-02-25 13:07:20|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|7625
1614258450000|2021-02-25 13:07:30|114.4||114.45||114.45||114.4||12857
1614258460000|2021-02-25 13:07:40|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|1737
1614258470000|2021-02-25 13:07:50|||||||||181
1614258490000|2021-02-25 13:08:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|5652
1614258500000|2021-02-25 13:08:20|114.45|114.4|114.5|114.4|114.5|114.45|114.45|114.4|35767
1614258510000|2021-02-25 13:08:30|||||||||2516
1614258520000|2021-02-25 13:08:40|||||||||21719
1614258530000|2021-02-25 13:08:50||114.45||114.45||114.45||114.4|14362
1614258540000|2021-02-25 13:09:00|114.45|114.4|114.45|114.35|114.45|114.4|114.45|114.35|19990
1614258550000|2021-02-25 13:09:10|114.4|114.3|114.4|114.35|114.45|114.35|114.4|114.3|5821
1614258570000|2021-02-25 13:09:30|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|5911
1614258580000|2021-02-25 13:09:40|114.35||114.35||114.35||114.35||50
1614258590000|2021-02-25 13:09:50|114.4|114.25|114.35|114.25|114.4|114.25|114.35|114.2|5026
1614258610000|2021-02-25 13:10:10|||||||||2121
1614258630000|2021-02-25 13:10:30|||||||||10
1614258640000|2021-02-25 13:10:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|13238
1614258650000|2021-02-25 13:10:50||114.35||114.35||114.35||114.35|0
1614258660000|2021-02-25 13:11:00|||||||||244
1614258670000|2021-02-25 13:11:10|114.45|114.4|114.45|114.35|114.5|114.4|114.4|114.35|15162
1614258700000|2021-02-25 13:11:40|||||||||4000
1614258710000|2021-02-25 13:11:50|||||||||2000
1614258730000|2021-02-25 13:12:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|6766
1614258740000|2021-02-25 13:12:20|||||||||10358
1614258760000|2021-02-25 13:12:40|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|34505
1614258770000|2021-02-25 13:12:50|||||||||1000
1614258780000|2021-02-25 13:13:00|114.5|114.45|114.5|114.45|114.55|114.45|114.5|114.4|1667
1614258820000|2021-02-25 13:13:40|114.55||114.55||114.55||114.55||61
1614258830000|2021-02-25 13:13:50|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.5|22756
1614258840000|2021-02-25 13:14:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.5|5514
1614258850000|2021-02-25 13:14:10|||||||||11392
1614258860000|2021-02-25 13:14:20|||||||||2186
1614258870000|2021-02-25 13:14:30|||||||||1860
1614258880000|2021-02-25 13:14:40|||||||||4603
1614258900000|2021-02-25 13:15:00|114.65|114.6|114.65|114.6|114.65|114.6|114.65|114.55|2929
1614258910000|2021-02-25 13:15:10|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.6|6857
1614258920000|2021-02-25 13:15:20|||||||||2450
1614258930000|2021-02-25 13:15:30|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.65|12277
1614258940000|2021-02-25 13:15:40|114.75|114.75|114.75|114.7|114.75|114.75|114.75|114.7|17906
1614258950000|2021-02-25 13:15:50|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|4998
1614258960000|2021-02-25 13:16:00|114.85|114.7|114.85|114.8|114.85|114.8|114.85|114.7|14716
1614258980000|2021-02-25 13:16:20|||||||||2000
1614259020000|2021-02-25 13:17:00|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.8|21114
1614259030000|2021-02-25 13:17:10|||||||||100
1614259040000|2021-02-25 13:17:20|||||||||1042
1614259050000|2021-02-25 13:17:30|114.85|114.8|114.85|114.75|114.9|114.8|114.8|114.7|30034
1614259060000|2021-02-25 13:17:40|114.75|114.7|114.7|114.6|114.85|114.7|114.7|114.6|46107
1614259070000|2021-02-25 13:17:50|||||||||450
1614259080000|2021-02-25 13:18:00|||||||||869
1614259090000|2021-02-25 13:18:10|||||||||983
1614259100000|2021-02-25 13:18:20|||||||||6975
1614259130000|2021-02-25 13:18:50|114.65|114.55|114.65|114.55|114.65|114.55|114.55|114.5|9956
1614259140000|2021-02-25 13:19:00|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.5|2700
1614259170000|2021-02-25 13:19:30|114.6||114.6||114.6||114.6||1646
1614259180000|2021-02-25 13:19:40|114.55|114.5|114.5|114.4|114.55|114.5|114.5|114.4|6537
1614259190000|2021-02-25 13:19:50|114.45||114.45||114.45||114.45||10037
1614259200000|2021-02-25 13:20:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|6925
1614259210000|2021-02-25 13:20:10|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|45
1614259220000|2021-02-25 13:20:20|||||||||42122
1614259240000|2021-02-25 13:20:40|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|11434
1614259260000|2021-02-25 13:21:00||114.45||114.45||114.45||114.4|2014
1614259280000|2021-02-25 13:21:20|114.45|114.4|114.5|114.45|114.5|114.45|114.45|114.4|14550
1614259290000|2021-02-25 13:21:30|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|9735
1614259300000|2021-02-25 13:21:40|114.5||114.5||114.5||114.45||14789
1614259320000|2021-02-25 13:22:00|114.45|114.35|114.35|114.25|114.45|114.35|114.35|114.25|18414
1614259340000|2021-02-25 13:22:20|||||||||2222
1614259350000|2021-02-25 13:22:30|||||||||13
1614259360000|2021-02-25 13:22:40|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|12605
1614259370000|2021-02-25 13:22:50|||||||||3000
1614259400000|2021-02-25 13:23:20|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|10020
1614259410000|2021-02-25 13:23:30||114.4||114.4||114.4||114.4|0
1614259430000|2021-02-25 13:23:50|||||||||10126
1614259440000|2021-02-25 13:24:00|||||||||76
1614259450000|2021-02-25 13:24:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|5735
1614259460000|2021-02-25 13:24:20|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|19862
1614259470000|2021-02-25 13:24:30|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.5|3297
1614259480000|2021-02-25 13:24:40|114.6||114.6||114.6||114.6||0
1614259500000|2021-02-25 13:25:00|114.65|114.6|114.6|114.55|114.65|114.6|114.6|114.55|8696
1614259510000|2021-02-25 13:25:10|114.65||114.65||114.65||114.65||30
1614259520000|2021-02-25 13:25:20|||||||||4806
1614259530000|2021-02-25 13:25:30|||||||||1098
1614259540000|2021-02-25 13:25:40|||||||||357
1614259560000|2021-02-25 13:26:00||114.6||114.55||114.6||114.55|3688
1614259570000|2021-02-25 13:26:10|114.6||114.65||114.65||114.6||13697
1614259590000|2021-02-25 13:26:30|||||||||511
1614259600000|2021-02-25 13:26:40|114.6||114.6||114.6||114.6||69
1614259610000|2021-02-25 13:26:50|114.55|114.5|114.55|114.4|114.55|114.5|114.55|114.4|30919
1614259620000|2021-02-25 13:27:00|||||||||13
1614259650000|2021-02-25 13:27:30|114.5|114.35|114.45|114.35|114.5|114.35|114.4|114.35|15301
1614259670000|2021-02-25 13:27:50||114.4||114.4||114.4||114.4|2579
1614259680000|2021-02-25 13:28:00|||||||||17532
1614259690000|2021-02-25 13:28:10|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|3872
1614259700000|2021-02-25 13:28:20|114.45|114.4|114.45|114.35|114.5|114.45|114.45|114.35|8577
1614259710000|2021-02-25 13:28:30|||||||||10064
1614259730000|2021-02-25 13:28:50|||||||||6
1614259740000|2021-02-25 13:29:00|114.5|114.4|114.45|114.35|114.5|114.45|114.45|114.35|12451
1614259750000|2021-02-25 13:29:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|0
1614259760000|2021-02-25 13:29:20|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|670
1614259800000|2021-02-25 13:30:00|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|4486
1614259810000|2021-02-25 13:30:10|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|10587
1614259820000|2021-02-25 13:30:20|114.45|114.45|114.45|114.4|114.55|114.45|114.45|114.4|3541
1614259830000|2021-02-25 13:30:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|6189
1614259840000|2021-02-25 13:30:40|114.5|114.5|114.65|114.55|114.65|114.6|114.5|114.45|30117
1614259850000|2021-02-25 13:30:50|114.7|114.5|114.6|114.45|114.7|114.5|114.6|114.45|8459
1614259870000|2021-02-25 13:31:10|114.55|114.4|114.5|114.4|114.55|114.4|114.5|114.4|4998
1614259880000|2021-02-25 13:31:20||114.45||114.45||114.45||114.45|0
1614259890000|2021-02-25 13:31:30|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|3401
1614259910000|2021-02-25 13:31:50|114.65|114.55|114.6|114.55|114.7|114.6|114.6|114.5|2016
1614259920000|2021-02-25 13:32:00|||||||||361
1614259930000|2021-02-25 13:32:10|114.65||114.65||114.65||114.65||5555
1614259940000|2021-02-25 13:32:20|||||||||500
1614259950000|2021-02-25 13:32:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|15138
1614259960000|2021-02-25 13:32:40|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.6|6520
1614259970000|2021-02-25 13:32:50|||||||||794
1614259980000|2021-02-25 13:33:00|||||||||609
1614259990000|2021-02-25 13:33:10|||||||||8663
1614260000000|2021-02-25 13:33:20|114.65|114.6|114.6|114.5|114.65|114.6|114.6|114.5|19985
1614260030000|2021-02-25 13:33:50|||||||||55920
1614260060000|2021-02-25 13:34:20|114.65|114.55|114.65|114.6|114.7|114.6|114.65|114.55|8814
1614260070000|2021-02-25 13:34:30|114.7||114.7||114.7||114.7||3057
1614260080000|2021-02-25 13:34:40|||||||||5000
1614260090000|2021-02-25 13:34:50|114.75|114.65|114.85|114.7|114.85|114.7|114.75|114.65|7805
1614260100000|2021-02-25 13:35:00|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.6|7275
1614260110000|2021-02-25 13:35:10|||||||||43
1614260130000|2021-02-25 13:35:30|114.7|114.55|114.65|114.5|114.7|114.55|114.65|114.5|8581
1614260160000|2021-02-25 13:36:00|||||||||571
1614260180000|2021-02-25 13:36:20||114.55||114.55||114.55||114.55|10382
1614260190000|2021-02-25 13:36:30|||||||||5300
1614260200000|2021-02-25 13:36:40|114.6|114.6|114.75|114.65|114.75|114.65|114.6|114.55|22211
1614260210000|2021-02-25 13:36:50|114.8|114.7|114.8|114.75|114.85|114.75|114.8|114.7|7328
1614260220000|2021-02-25 13:37:00|||||||||429
1614260240000|2021-02-25 13:37:20|||||||||7590
1614260250000|2021-02-25 13:37:30|114.75|114.7|114.75|114.65|114.75|114.7|114.75|114.65|17738
1614260270000|2021-02-25 13:37:50|114.7||114.7||114.7||114.7||1247
1614260280000|2021-02-25 13:38:00|114.75|114.7|114.85|114.75|114.9|114.8|114.75|114.7|22923
1614260290000|2021-02-25 13:38:10|||||||||4325
1614260300000|2021-02-25 13:38:20|||||||||5375
1614260320000|2021-02-25 13:38:40|114.8|114.7|114.85|114.7|114.85|114.7|114.75|114.65|5171
1614260330000|2021-02-25 13:38:50|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.6|19
1614260340000|2021-02-25 13:39:00|114.7|114.6|114.7|114.6|114.75|114.65|114.7|114.6|2506
1614260360000|2021-02-25 13:39:20|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|5291
1614260370000|2021-02-25 13:39:30|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|127
1614260380000|2021-02-25 13:39:40|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|49404
1614260400000|2021-02-25 13:40:00|114.6|114.55|114.65|114.5|114.7|114.6|114.6|114.5|34554
1614260420000|2021-02-25 13:40:20|114.6|114.45|114.55|114.4|114.6|114.5|114.45|114.4|36321
1614260440000|2021-02-25 13:40:40|114.5|114.35|114.45|114.35|114.5|114.4|114.4|114.35|8652
1614260450000|2021-02-25 13:40:50|114.4|114.3|114.4|114.3|114.45|114.35|114.35|114.3|13490
1614260460000|2021-02-25 13:41:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|9611
1614260470000|2021-02-25 13:41:10|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.35|6046
1614260480000|2021-02-25 13:41:20|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.35|5230
1614260490000|2021-02-25 13:41:30|||||||||1812
1614260500000|2021-02-25 13:41:40|||||||||2498
1614260510000|2021-02-25 13:41:50|114.5|114.4|114.65|114.5|114.65|114.5|114.5|114.4|7625
1614260520000|2021-02-25 13:42:00|114.7|114.55|114.65|114.55|114.7|114.6|114.65|114.55|31043
1614260530000|2021-02-25 13:42:10|114.6||114.65||114.65||114.6||200
1614260540000|2021-02-25 13:42:20|114.6|114.6|114.65|114.6|114.65|114.6|114.6|114.55|3772
1614260550000|2021-02-25 13:42:30|114.6|114.55|114.65|114.55|114.65|114.55|114.6|114.55|7283
1614260560000|2021-02-25 13:42:40|||||||||1709
1614260570000|2021-02-25 13:42:50|||||||||3500
1614260590000|2021-02-25 13:43:10|||||||||23713
1614260600000|2021-02-25 13:43:20|114.6|114.5|114.45|114.35|114.6|114.5|114.45|114.35|29371
1614260610000|2021-02-25 13:43:30||114.4||114.4||114.4||114.4|1182
1614260620000|2021-02-25 13:43:40|114.5||114.5||114.5||114.5||8589
1614260640000|2021-02-25 13:44:00|||||||||3946
1614260650000|2021-02-25 13:44:10|114.45||114.5||114.5||114.45||13609
1614260660000|2021-02-25 13:44:20|||||||||2166
1614260670000|2021-02-25 13:44:30|114.45|114.35|114.4|114.3|114.45|114.35|114.35|114.3|7178
1614260690000|2021-02-25 13:44:50||114.35||114.35||114.35||114.35|556
1614260700000|2021-02-25 13:45:00|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|3872
1614260720000|2021-02-25 13:45:20|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|4460
1614260730000|2021-02-25 13:45:30|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|20334
1614260740000|2021-02-25 13:45:40|||||||||12684
1614260760000|2021-02-25 13:46:00|114.6|114.5|114.55|114.45|114.6|114.5|114.5|114.45|17816
1614260770000|2021-02-25 13:46:10|||||||||291
1614260780000|2021-02-25 13:46:20|||||||||425
1614260790000|2021-02-25 13:46:30||114.5||114.45||114.5||114.45|2120
1614260820000|2021-02-25 13:47:00|114.5|114.5|114.5|114.45|114.5|114.5|114.5|114.45|5723
1614260840000|2021-02-25 13:47:20|||||||||7802
1614260860000|2021-02-25 13:47:40|114.55|114.5|114.6|114.55|114.65|114.6|114.5|114.45|31712
1614260870000|2021-02-25 13:47:50|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.45|8426
1614260890000|2021-02-25 13:48:10|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|3
1614260910000|2021-02-25 13:48:30|114.65|114.6|114.65|114.6|114.7|114.6|114.65|114.6|5218
1614260920000|2021-02-25 13:48:40||114.55||114.55||114.55||114.55|4534
1614260950000|2021-02-25 13:49:10|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|3951
1614260960000|2021-02-25 13:49:20|114.6||114.55||114.6||114.55||1235
1614260970000|2021-02-25 13:49:30|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|9883
1614260980000|2021-02-25 13:49:40|114.45||114.45||114.45||114.45||902
1614260990000|2021-02-25 13:49:50|||||||||250
1614261000000|2021-02-25 13:50:00|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|1880
1614261010000|2021-02-25 13:50:10|114.35||114.4||114.4||114.35||0
1614261020000|2021-02-25 13:50:20|||||||||4774
1614261040000|2021-02-25 13:50:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|7211
1614261080000|2021-02-25 13:51:20|||||||||3580
1614261090000|2021-02-25 13:51:30|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|16477
1614261120000|2021-02-25 13:52:00|114.55|114.45|114.65|114.55|114.7|114.6|114.55|114.45|69555
1614261140000|2021-02-25 13:52:20|||||||||589
1614261150000|2021-02-25 13:52:30|||||||||10904
1614261160000|2021-02-25 13:52:40|||||||||4941
1614261170000|2021-02-25 13:52:50|114.6||114.65||114.65||114.6||2690
1614261180000|2021-02-25 13:53:00||114.6||114.55||114.6||114.55|0
1614261190000|2021-02-25 13:53:10||114.6||114.6||114.6||114.6|1124
1614261200000|2021-02-25 13:53:20|114.7||114.7||114.75||114.7||4776
1614261210000|2021-02-25 13:53:30|||||||||609
1614261220000|2021-02-25 13:53:40|114.65||114.65||114.65||114.65||40
1614261230000|2021-02-25 13:53:50|114.6|114.55|114.6|114.5|114.65|114.55|114.6|114.5|20626
1614261280000|2021-02-25 13:54:40|114.65|114.55|114.6|114.55|114.7|114.55|114.6|114.55|7157
1614261290000|2021-02-25 13:54:50|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|28746
1614261300000|2021-02-25 13:55:00|||||||||163
1614261320000|2021-02-25 13:55:20|114.55|114.45|114.5|114.45|114.55|114.5|114.5|114.4|17069
1614261330000|2021-02-25 13:55:30|114.55|114.5|114.55|114.5|114.6|114.55|114.5|114.45|18486
1614261340000|2021-02-25 13:55:40|114.6||114.6||114.6||114.6||3305
1614261360000|2021-02-25 13:56:00||114.55||114.5||114.55||114.5|17130
1614261370000|2021-02-25 13:56:10|||||||||951
1614261390000|2021-02-25 13:56:30|114.55|114.45|114.5|114.35|114.55|114.45|114.5|114.35|22201
1614261400000|2021-02-25 13:56:40|||||||||2326
1614261410000|2021-02-25 13:56:50|114.45|114.3|114.45|114.35|114.5|114.4|114.35|114.3|34047
1614261420000|2021-02-25 13:57:00||114.4||114.4||114.4||114.4|1597
1614261430000|2021-02-25 13:57:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.35|33464
1614261470000|2021-02-25 13:57:50|||||||||4035
1614261490000|2021-02-25 13:58:10|||||||||923
1614261500000|2021-02-25 13:58:20|114.55|114.45|114.55|114.5|114.55|114.5|114.5|114.4|19215
1614261510000|2021-02-25 13:58:30||114.45||114.45||114.45||114.45|9803
1614261520000|2021-02-25 13:58:40||114.5||114.5||114.5||114.5|2607
1614261530000|2021-02-25 13:58:50|||||||||4400
1614261540000|2021-02-25 13:59:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|3415
1614261560000|2021-02-25 13:59:20|114.55|114.5|114.55|114.45|114.55|114.5|114.5|114.4|27510
1614261570000|2021-02-25 13:59:30|114.6||114.6||114.6||114.6||3010
1614261580000|2021-02-25 13:59:40|||||||||2309
1614261590000|2021-02-25 13:59:50|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|104
1614261600000|2021-02-25 14:00:00|114.6||114.6||114.6||114.6||993
1614261610000|2021-02-25 14:00:10|114.55|114.45|114.5|114.4|114.6|114.45|114.5|114.4|17979
1614261620000|2021-02-25 14:00:20|114.55|114.5|114.5|114.4|114.55|114.5|114.45|114.4|100418
1614261630000|2021-02-25 14:00:30|||||||||2724
1614261640000|2021-02-25 14:00:40|114.45||114.45||114.45||114.45||738
1614261650000|2021-02-25 14:00:50|114.4|114.35|114.35|114.25|114.4|114.35|114.35|114.25|22463
1614261660000|2021-02-25 14:01:00|||||||||4045
1614261680000|2021-02-25 14:01:20|114.3|114.2|114.3|114.15|114.3|114.2|114.2|114.1|16447
1614261690000|2021-02-25 14:01:30|114.25|114.2|114.3|114.25|114.3|114.25|114.25|114.2|5065
1614261700000|2021-02-25 14:01:40||114.2||114.2||114.2||114.15|12081
1614261720000|2021-02-25 14:02:00|||||||||10000
1614261730000|2021-02-25 14:02:10|114.25||114.25||114.25||114.25||105
1614261740000|2021-02-25 14:02:20|||||||||10908
1614261750000|2021-02-25 14:02:30|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114|82170
1614261770000|2021-02-25 14:02:50|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.05|65916
1614261780000|2021-02-25 14:03:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|3
1614261810000|2021-02-25 14:03:30|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.15|13406
1614261820000|2021-02-25 14:03:40|114.3||114.3||114.3||114.3||2500
1614261830000|2021-02-25 14:03:50||114.25||114.25||114.25||114.25|2848
1614261840000|2021-02-25 14:04:00|114.25|114.2|114.25|114.2|114.35|114.25|114.25|114.2|79117
1614261850000|2021-02-25 14:04:10|||||||||511
1614261870000|2021-02-25 14:04:30|||||||||4081
1614261880000|2021-02-25 14:04:40|114.3||114.3||114.3||114.3||20115
1614261890000|2021-02-25 14:04:50||114.25||114.2||114.25||114.2|2245
1614261900000|2021-02-25 14:05:00|||||||||860
1614261910000|2021-02-25 14:05:10|114.25|114.15|114.25|114.15|114.25|114.2|114.25|114.15|12245
1614261930000|2021-02-25 14:05:30|||||||||865
1614261940000|2021-02-25 14:05:40||114.2||114.2||114.2||114.2|1731
1614261950000|2021-02-25 14:05:50|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|6149
1614261960000|2021-02-25 14:06:00|114.2||114.2||114.2||114.2||8554
1614261970000|2021-02-25 14:06:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|4954
1614261980000|2021-02-25 14:06:20|114.2||114.2||114.2||114.2||10874
1614261990000|2021-02-25 14:06:30|114.25||114.25||114.25||114.25||0
1614262000000|2021-02-25 14:06:40|114.2||114.2||114.2||114.2||210
1614262030000|2021-02-25 14:07:10|||||||||889
1614262040000|2021-02-25 14:07:20|114.25||114.25||114.25||114.25||5001
1614262060000|2021-02-25 14:07:40|||||||||18095
1614262070000|2021-02-25 14:07:50|||||||||199
1614262080000|2021-02-25 14:08:00|114.3|114.2|114.3|114.2|114.3|114.25|114.25|114.15|18695
1614262090000|2021-02-25 14:08:10|114.25||114.3||114.3||114.25||4014
1614262100000|2021-02-25 14:08:20|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|16431
1614262110000|2021-02-25 14:08:30|114.4|114.3|114.4|114.35|114.4|114.35|114.35|114.3|11626
1614262120000|2021-02-25 14:08:40||114.3||114.35||114.35||114.3|1146
1614262130000|2021-02-25 14:08:50|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.25|19140
1614262140000|2021-02-25 14:09:00|||||||||5025
1614262150000|2021-02-25 14:09:10|114.3|114.2|114.3|114.2|114.35|114.2|114.25|114.15|9705
1614262160000|2021-02-25 14:09:20|||||||||250
1614262180000|2021-02-25 14:09:40|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|6733
1614262190000|2021-02-25 14:09:50|||||||||250
1614262200000|2021-02-25 14:10:00|||||||||7500
1614262210000|2021-02-25 14:10:10|||||||||535
1614262220000|2021-02-25 14:10:20|||||||||20875
1614262230000|2021-02-25 14:10:30|||||||||4854
1614262250000|2021-02-25 14:10:50|114.25||114.3||114.3||114.25||4420
1614262260000|2021-02-25 14:11:00|114.25|114.25|114.3|114.2|114.3|114.25|114.25|114.15|16196
1614262300000|2021-02-25 14:11:40|||||||||3051
1614262310000|2021-02-25 14:11:50|||||||||1097
1614262320000|2021-02-25 14:12:00|||||||||4826
1614262330000|2021-02-25 14:12:10|114.35|114.3|114.25|114.15|114.4|114.3|114.25|114.1|117157
1614262340000|2021-02-25 14:12:20|114.2|114.1|114.1|114|114.25|114.1|114.1|114|15222
1614262350000|2021-02-25 14:12:30|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|6187
1614262370000|2021-02-25 14:12:50|114.2|114.1|114.2|114.1|114.25|114.1|114.15|114.1|28358
1614262380000|2021-02-25 14:13:00|114.15||114.2||114.2||114.15||443
1614262400000|2021-02-25 14:13:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|10439
1614262410000|2021-02-25 14:13:30|||||||||17424
1614262420000|2021-02-25 14:13:40|||||||||9502
1614262430000|2021-02-25 14:13:50|||||||||6074
1614262440000|2021-02-25 14:14:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|10351
1614262450000|2021-02-25 14:14:10|||||||||7500
1614262460000|2021-02-25 14:14:20|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|32775
1614262470000|2021-02-25 14:14:30|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|709
1614262480000|2021-02-25 14:14:40|114.35|114.25|114.35|114.25|114.35|114.3|114.3|114.25|35998
1614262510000|2021-02-25 14:15:10|||||||||11989
1614262520000|2021-02-25 14:15:20|||||||||8700
1614262530000|2021-02-25 14:15:30|||||||||9387
1614262540000|2021-02-25 14:15:40|||||||||5000
1614262550000|2021-02-25 14:15:50|||||||||17
1614262560000|2021-02-25 14:16:00||114.3||114.3||114.3||114.3|5935
1614262590000|2021-02-25 14:16:30|||||||||3456
1614262610000|2021-02-25 14:16:50|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|19966
1614262670000|2021-02-25 14:17:50||114.3||114.3||114.3||114.3|905
1614262680000|2021-02-25 14:18:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|10005
1614262690000|2021-02-25 14:18:10|||||||||7963
1614262700000|2021-02-25 14:18:20|||||||||512
1614262720000|2021-02-25 14:18:40|114.35|114.3|114.35|114.25|114.4|114.3|114.35|114.25|15791
1614262730000|2021-02-25 14:18:50||114.3||114.3||114.3||114.3|62724
1614262740000|2021-02-25 14:19:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|4796
1614262750000|2021-02-25 14:19:10|||||||||5500
1614262770000|2021-02-25 14:19:30|114.45|114.4|114.4|114.35|114.5|114.4|114.4|114.35|16822
1614262780000|2021-02-25 14:19:40|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|13256
1614262790000|2021-02-25 14:19:50|||||||||2065
1614262800000|2021-02-25 14:20:00|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|2053
1614262810000|2021-02-25 14:20:10|||||||||1544
1614262820000|2021-02-25 14:20:20|114.45|114.4|114.5|114.45|114.5|114.45|114.45|114.4|6928
1614262850000|2021-02-25 14:20:50|||||||||8245
1614262860000|2021-02-25 14:21:00|114.55|114.4|114.5|114.4|114.55|114.4|114.45|114.4|20724
1614262870000|2021-02-25 14:21:10|114.45||114.45||114.45||114.45||0
1614262880000|2021-02-25 14:21:20|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|3103
1614262890000|2021-02-25 14:21:30|114.55||114.55||114.55||114.55||5576
1614262920000|2021-02-25 14:22:00|||||||||8729
1614262930000|2021-02-25 14:22:10|||||||||1827
1614262960000|2021-02-25 14:22:40|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|12015
1614262970000|2021-02-25 14:22:50|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|21271
1614262980000|2021-02-25 14:23:00|114.55|114.45|114.55|114.45|114.55|114.5|114.55|114.45|15895
1614262990000|2021-02-25 14:23:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|7145
1614263050000|2021-02-25 14:24:10|||||||||11587
1614263060000|2021-02-25 14:24:20|||||||||237
1614263070000|2021-02-25 14:24:30|||||||||27753
1614263080000|2021-02-25 14:24:40|114.55|114.45|114.5|114.45|114.55|114.5|114.5|114.45|40001
1614263090000|2021-02-25 14:24:50|||||||||11677
1614263100000|2021-02-25 14:25:00|114.55|114.5|114.55|114.45|114.55|114.5|114.5|114.45|14352
1614263110000|2021-02-25 14:25:10|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|9285
1614263120000|2021-02-25 14:25:20|||||||||2124
1614263130000|2021-02-25 14:25:30||114.5||114.5||114.5||114.5|100
1614263140000|2021-02-25 14:25:40|114.5|114.45|114.55|114.5|114.55|114.5|114.5|114.45|2225
1614263170000|2021-02-25 14:26:10|114.6|114.6|114.6|114.5|114.7|114.65|114.55|114.5|235199
1614263180000|2021-02-25 14:26:20|114.65|114.55|114.65|114.6|114.65|114.6|114.65|114.55|11109
1614263190000|2021-02-25 14:26:30|114.7|114.65|114.75|114.65|114.8|114.75|114.65|114.6|354402
1614263200000|2021-02-25 14:26:40|114.7|114.6|114.75|114.65|114.8|114.7|114.7|114.6|19744
1614263220000|2021-02-25 14:27:00|||||||||4973
1614263230000|2021-02-25 14:27:10|114.8|114.7|114.8|114.75|114.85|114.75|114.8|114.7|16588
1614263240000|2021-02-25 14:27:20|114.85|114.8|114.85|114.8|114.85|114.8|114.8|114.75|5215
1614263250000|2021-02-25 14:27:30|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|6252
1614263260000|2021-02-25 14:27:40|114.95||114.9||114.95||114.9||900
1614263270000|2021-02-25 14:27:50|114.95|114.9|115|114.95|115|114.95|114.95|114.85|5132
1614263280000|2021-02-25 14:28:00|||||||||3675
1614263290000|2021-02-25 14:28:10|||||||||300
1614263300000|2021-02-25 14:28:20|115.05|115|115.1|115|115.1|115.05|115.05|115|44344
1614263310000|2021-02-25 14:28:30|||||||||8886
1614263330000|2021-02-25 14:28:50|||||||||1473
1614263340000|2021-02-25 14:29:00|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115|9967
1614263350000|2021-02-25 14:29:10|||||||||1077
1614263360000|2021-02-25 14:29:20|115.25|115.15|115.3|115.15|115.35|115.25|115.2|115.1|166826
1614263370000|2021-02-25 14:29:30|115.35|115.2|115.15|115.05|115.45|115.25|115.15|115.05|80091
1614263380000|2021-02-25 14:29:40|115.1||115.1||115.1||115.1||91300
1614263390000|2021-02-25 14:29:50||115||115||115.05||115|24782
1614263400000|2021-02-25 14:30:00|115.15|115.05|115.3|115.25|115.45|115.25|115.15|115.05|156374
1614263410000|2021-02-25 14:30:10|115.4|115.3|115.4|115.25|115.45|115.3|115.3|115.2|29036
1614263420000|2021-02-25 14:30:20|115.35|115.2|115.35|115.25|115.35|115.25|115.2|115.1|111327
1614263430000|2021-02-25 14:30:30|115.3|115.2|115.35|115.3|115.35|115.3|115.3|115.2|51052
1614263440000|2021-02-25 14:30:40|115.4|115.35|115.4|115.3|115.4|115.35|115.35|115.3|24424
1614263450000|2021-02-25 14:30:50|115.45|115.35|115.45|115.4|115.55|115.5|115.45|115.35|85359
1614263460000|2021-02-25 14:31:00|115.5|115.35|115.45|115.4|115.55|115.5|115.45|115.35|115966
1614263470000|2021-02-25 14:31:10|115.5|115.45|115.6|115.5|115.75|115.6|115.5|115.45|19181
1614263480000|2021-02-25 14:31:20|115.65|115.55|115.8|115.7|115.8|115.7|115.6|115.5|38207
1614263490000|2021-02-25 14:31:30|115.75|115.65|115.85|115.75|115.9|115.75|115.7|115.65|29423
1614263500000|2021-02-25 14:31:40|115.8|115.8|115.9|115.8|116|115.8|115.8|115.75|62188
1614263510000|2021-02-25 14:31:50|||||||||50314
1614263520000|2021-02-25 14:32:00|115.95|115.85|116|115.9|116|115.9|115.95|115.85|92038
1614263530000|2021-02-25 14:32:10|116.05|115.95|116.2|116.1|116.25|116.15|116.05|115.95|434938
1614263540000|2021-02-25 14:32:20|116.25|116.15|116.5|116.45|116.5|116.45|116.25|116.15|105278
1614263550000|2021-02-25 14:32:30|116.45|116.4|116.45|116.35|116.45|116.4|116.45|116.35|60091
1614263560000|2021-02-25 14:32:40|116.4|116.3|116.9|116.8|117|116.95|116.4|116.3|477646
1614263570000|2021-02-25 14:32:50|116.95|116.85|117.4|117.3|117.45|117.3|116.9|116.8|462006
1614263580000|2021-02-25 14:33:00|117.35|117.2|117.05|117|117.35|117.2|116.9|116.85|339746
1614263590000|2021-02-25 14:33:10|117.1|116.9|117.1|117|117.25|117.15|117.05|116.9|50396
1614263600000|2021-02-25 14:33:20|117|116.95|116.8|116.7|117.1|117|116.8|116.7|83368
1614263610000|2021-02-25 14:33:30|116.85|116.75|116.85|116.75|116.85|116.8|116.8|116.75|21435
1614263620000|2021-02-25 14:33:40|116.75|116.7|116.8|116.7|116.85|116.75|116.75|116.7|121356
1614263630000|2021-02-25 14:33:50|116.75|116.65|116.8|116.7|116.8|116.7|116.7|116.65|46811
1614263640000|2021-02-25 14:34:00|116.75||116.8||116.8||116.75||45861
1614263650000|2021-02-25 14:34:10|116.75|116.75|116.85|116.75|116.9|116.8|116.75|116.7|102151
1614263660000|2021-02-25 14:34:20|116.75|116.7|116.75|116.65|116.8|116.75|116.75|116.65|106130
1614263670000|2021-02-25 14:34:30|116.7|116.6|116.7|116.65|116.75|116.65|116.65|116.6|68108
1614263680000|2021-02-25 14:34:40|116.65|116.6|116.5|116.45|116.65|116.6|116.4|116.35|126594
1614263690000|2021-02-25 14:34:50|116.55|116.4|116.55|116.4|116.55|116.5|116.5|116.4|18676
1614263700000|2021-02-25 14:35:00|116.5|116.45|116.65|116.55|116.65|116.6|116.5|116.45|49362
1614263710000|2021-02-25 14:35:10|116.6|116.5|116.65|116.55|116.65|116.55|116.6|116.5|26876
1614263720000|2021-02-25 14:35:20|116.6|116.5|116.6|116.45|116.6|116.55|116.6|116.45|41252
1614263730000|2021-02-25 14:35:30|116.5|116.5|116.65|116.55|116.65|116.6|116.5|116.5|29699
1614263740000|2021-02-25 14:35:40|116.5|116.5|116.45|116.35|116.6|116.5|116.45|116.35|192266
1614263750000|2021-02-25 14:35:50|116.4|116.3|116.35|116.25|116.4|116.35|116.25|116.2|73382
1614263760000|2021-02-25 14:36:00|116.25|116.2|116.3|116.2|116.35|116.25|116.25|116.2|71535
1614263770000|2021-02-25 14:36:10|116.25|116.15|116.15|116.1|116.25|116.2|116.15|116.1|37791
1614263780000|2021-02-25 14:36:20|116.1|116.05|116.05|115.95|116.1|116.05|115.85|115.8|100647
1614263790000|2021-02-25 14:36:30|116.1|116.05|115.85|115.75|116.15|116.05|115.85|115.75|96563
1614263800000|2021-02-25 14:36:40|115.75|115.7|115.75|115.7|115.85|115.75|115.75|115.65|65127
1614263810000|2021-02-25 14:36:50|115.8|115.75|115.8|115.7|115.85|115.8|115.75|115.7|10616
1614263820000|2021-02-25 14:37:00|115.75|115.65|115.55|115.45|115.75|115.65|115.5|115.45|21750
1614263830000|2021-02-25 14:37:10|115.6|115.5|115.85|115.75|115.85|115.75|115.55|115.45|32039
1614263840000|2021-02-25 14:37:20|115.9|115.8|115.9|115.8|115.9|115.8|115.75|115.7|51969
1614263850000|2021-02-25 14:37:30|115.95|115.85|116.05|115.95|116.1|116|115.95|115.8|42359
1614263860000|2021-02-25 14:37:40|116.1|116|116.1|116|116.1|116.05|116.05|115.95|6699
1614263870000|2021-02-25 14:37:50|116.15|116.05|116.25|116.1|116.4|116.2|116.15|116.05|55227
1614263880000|2021-02-25 14:38:00|116.2|116.05|116.15|116.1|116.2|116.1|116.15|116.05|12717
1614263890000|2021-02-25 14:38:10|116.1|116.05|116.15|116|116.15|116.1|116.05|115.95|27671
1614263900000|2021-02-25 14:38:20|116.1|115.95|115.85|115.7|116.1|116|115.85|115.7|26948
1614263920000|2021-02-25 14:38:40||115.75||115.75||115.75||115.75|5320
1614263930000|2021-02-25 14:38:50|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|5532
1614263940000|2021-02-25 14:39:00|115.75|115.6|115.7|115.55|115.75|115.65|115.7|115.55|6939
1614263950000|2021-02-25 14:39:10||115.6||115.6||115.6||115.6|10059
1614263960000|2021-02-25 14:39:20|115.75|115.65|115.65|115.45|115.8|115.7|115.65|115.45|58414
1614263970000|2021-02-25 14:39:30|115.45|115.4|115.55|115.4|115.6|115.45|115.45|115.4|63356
1614263980000|2021-02-25 14:39:40|115.45|115.35|115.45|115.4|115.45|115.4|115.4|115.3|12957
1614263990000|2021-02-25 14:39:50|115.55|115.45|115.55|115.45|115.55|115.45|115.45|115.4|16829
1614264000000|2021-02-25 14:40:00||115.5||115.5||115.5||115.45|9507
1614264010000|2021-02-25 14:40:10|115.6|115.55|115.55|115.5|115.65|115.55|115.55|115.45|10746
1614264020000|2021-02-25 14:40:20|115.6|115.55|115.55|115.5|115.65|115.55|115.55|115.5|10235
1614264030000|2021-02-25 14:40:30|115.6|115.55|115.65|115.55|115.65|115.55|115.55|115.5|24806
1614264040000|2021-02-25 14:40:40|115.7|115.6|115.7|115.65|115.75|115.65|115.7|115.6|13273
1614264050000|2021-02-25 14:40:50|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.5|15476
1614264060000|2021-02-25 14:41:00|115.7|115.6|115.75|115.65|115.8|115.65|115.65|115.55|52489
1614264070000|2021-02-25 14:41:10|||||||||500
1614264080000|2021-02-25 14:41:20|115.65|115.6|115.65|115.6|115.75|115.65|115.65|115.5|74762
1614264090000|2021-02-25 14:41:30|115.7|115.65|115.8|115.75|115.8|115.75|115.7|115.6|29076
1614264100000|2021-02-25 14:41:40|115.85|115.8|115.75|115.6|115.9|115.8|115.7|115.6|11388
1614264110000|2021-02-25 14:41:50|115.7|115.55|115.75|115.65|115.75|115.65|115.65|115.55|19570
1614264120000|2021-02-25 14:42:00|115.7|115.6|115.65|115.6|115.75|115.65|115.65|115.55|22642
1614264130000|2021-02-25 14:42:10|115.7|115.65|115.7|115.65|115.75|115.7|115.7|115.6|31120
1614264140000|2021-02-25 14:42:20|115.65|115.6|115.7|115.6|115.7|115.65|115.65|115.6|14529
1614264150000|2021-02-25 14:42:30|115.75|115.65|115.55|115.5|115.8|115.7|115.55|115.5|87404
1614264160000|2021-02-25 14:42:40|115.5|115.45|115.5|115.35|115.5|115.45|115.5|115.35|11186
1614264170000|2021-02-25 14:42:50|||||||||12500
1614264200000|2021-02-25 14:43:20|115.45|115.3|115.3|115.2|115.45|115.3|115.3|115.2|20465
1614264240000|2021-02-25 14:44:00|115.35|115.25|115.3|115.25|115.4|115.3|115.3|115.2|74444
1614264250000|2021-02-25 14:44:10|115.25|115.2|115.35|115.25|115.35|115.25|115.25|115.2|32678
1614264260000|2021-02-25 14:44:20|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|8355
1614264270000|2021-02-25 14:44:30|115.35|115.25|115.4|115.25|115.45|115.3|115.35|115.25|1287
1614264280000|2021-02-25 14:44:40|115.35|115.3|115.4|115.3|115.45|115.35|115.35|115.3|2253
1614264290000|2021-02-25 14:44:50|115.35|115.25|115.4|115.2|115.4|115.25|115.2|115.15|51882
1614264300000|2021-02-25 14:45:00|115.35|115.25|115.35|115.3|115.35|115.3|115.35|115.25|1752
1614264310000|2021-02-25 14:45:10|115.3|115.25|115.25|115.2|115.35|115.25|115.25|115.2|11679
1614264330000|2021-02-25 14:45:30|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|12958
1614264340000|2021-02-25 14:45:40|115.35|115.3|115.35|115.3|115.35|115.3|115.35|115.3|12866
1614264350000|2021-02-25 14:45:50|115.4|115.25|115.35|115.25|115.4|115.25|115.3|115.25|8740
1614264360000|2021-02-25 14:46:00|115.3|115.3|115.35|115.3|115.35|115.3|115.3|115.3|2720
1614264370000|2021-02-25 14:46:10|115.4|115.35|115.4|115.35|115.45|115.35|115.35|115.3|17680
1614264390000|2021-02-25 14:46:30||115.3||115.25||115.3||115.2|18607
1614264400000|2021-02-25 14:46:40|||||||||2289
1614264410000|2021-02-25 14:46:50|||||||||5122
1614264420000|2021-02-25 14:47:00|115.35|115.3|115.35|115.3|115.35|115.3|115.3|115.2|7065
1614264430000|2021-02-25 14:47:10|||||||||161
1614264440000|2021-02-25 14:47:20|115.4|115.35|115.4|115.35|115.45|115.35|115.4|115.35|11195
1614264450000|2021-02-25 14:47:30|115.45||115.4||115.5||115.4||19026
1614264460000|2021-02-25 14:47:40|115.45|115.4|115.4|115.35|115.55|115.4|115.4|115.3|59127
1614264470000|2021-02-25 14:47:50|||||||||4740
1614264480000|2021-02-25 14:48:00|115.35|115.3|115.3|115.25|115.35|115.3|115.3|115.2|16599
1614264490000|2021-02-25 14:48:10|||||||||9
1614264500000|2021-02-25 14:48:20|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|3736
1614264510000|2021-02-25 14:48:30|||||||||4325
1614264520000|2021-02-25 14:48:40|115.2|115.1|115.15|115.1|115.2|115.15|115.15|115.1|31286
1614264540000|2021-02-25 14:49:00|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.1|639
1614264570000|2021-02-25 14:49:30||115.2||115.2||115.2||115.2|11839
1614264580000|2021-02-25 14:49:40|115.2|115.15|115.2|115.1|115.2|115.15|115.2|115.1|7513
1614264590000|2021-02-25 14:49:50|||||||||1930
1614264600000|2021-02-25 14:50:00||115.15||115.15||115.15||115.1|1273
1614264610000|2021-02-25 14:50:10|||||||||2200
1614264620000|2021-02-25 14:50:20||115.1||115.1||115.1||115.1|27753
1614264630000|2021-02-25 14:50:30|115.25|115.15|115.1|115|115.25|115.2|115.05|115|35487
1614264640000|2021-02-25 14:50:40|115.05|115.05|115.05|114.9|115.1|115.05|115|114.85|103425
1614264650000|2021-02-25 14:50:50|115|114.85|114.95|114.85|115.05|114.95|114.85|114.75|61072
1614264660000|2021-02-25 14:51:00|115|114.9|115|114.9|115|114.9|115|114.9|2111
1614264670000|2021-02-25 14:51:10|115.05|115|115|114.9|115.05|115|115|114.9|24981
1614264680000|2021-02-25 14:51:20||114.95||114.95||114.95||114.9|3319
1614264690000|2021-02-25 14:51:30|114.95|114.9|115|114.9|115|114.95|114.95|114.9|14544
1614264710000|2021-02-25 14:51:50|115.05|114.95|115|114.95|115.05|114.95|115|114.9|17362
1614264720000|2021-02-25 14:52:00|||||||||4078
1614264730000|2021-02-25 14:52:10|115.05|115|115|114.95|115.05|115|115|114.95|21791
1614264740000|2021-02-25 14:52:20|||||||||20248
1614264760000|2021-02-25 14:52:40|114.95|114.9|115.15|115.05|115.15|115.05|114.95|114.9|38374
1614264770000|2021-02-25 14:52:50|115.1|115|115.1|115|115.15|115|115.05|114.95|27493
1614264780000|2021-02-25 14:53:00|115.15|115.05|115.2|115.1|115.25|115.1|115.15|115|8210
1614264790000|2021-02-25 14:53:10|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.1|7326
1614264800000|2021-02-25 14:53:20|115.2|115.2|115.2|115.15|115.2|115.2|115.2|115.15|6100
1614264810000|2021-02-25 14:53:30|115.25|115.1|115.1|115|115.25|115.15|115.1|115|2914
1614264820000|2021-02-25 14:53:40|115.05|114.95|114.95|114.9|115.05|114.95|114.95|114.9|10516
1614264830000|2021-02-25 14:53:50|115||115||115||115||13452
1614264840000|2021-02-25 14:54:00|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|9569
1614264860000|2021-02-25 14:54:20|||||||||10159
1614264880000|2021-02-25 14:54:40|115|114.9|114.95|114.9|115|114.9|114.95|114.85|3599
1614264890000|2021-02-25 14:54:50|115|114.85|115|114.9|115|114.9|114.9|114.8|14877
1614264900000|2021-02-25 14:55:00|||||||||1707
1614264910000|2021-02-25 14:55:10|114.95||115||115||114.95||1457
1614264920000|2021-02-25 14:55:20|115.05|115|114.8|114.75|115.05|115|114.8|114.75|12603
1614264930000|2021-02-25 14:55:30|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.8|1449
1614264940000|2021-02-25 14:55:40|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|17690
1614264960000|2021-02-25 14:56:00|114.85|114.8|114.9|114.85|114.95|114.85|114.85|114.8|10134
1614264970000|2021-02-25 14:56:10|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|7689
1614264980000|2021-02-25 14:56:20|||||||||150
1614265000000|2021-02-25 14:56:40|114.9||114.9||114.9||114.9||16944
1614265010000|2021-02-25 14:56:50|114.95|114.9|114.9|114.85|114.95|114.9|114.9|114.85|5908
1614265020000|2021-02-25 14:57:00|114.95|114.9|114.95|114.85|114.95|114.9|114.9|114.85|7645
1614265030000|2021-02-25 14:57:10|115|114.9|115|114.9|115|114.9|115|114.9|8542
1614265040000|2021-02-25 14:57:20|115.05|115|115.05|115|115.1|115|115|114.9|29765
1614265050000|2021-02-25 14:57:30|115.1||115.05||115.1||115.05||2262
1614265060000|2021-02-25 14:57:40|115.1|114.9|115.05|115|115.1|115.05|115|114.9|6965
1614265070000|2021-02-25 14:57:50|||||||||1000
1614265080000|2021-02-25 14:58:00|115.1|115.05|115.25|115.2|115.25|115.2|115.1|115.05|11112
1614265090000|2021-02-25 14:58:10|115.3|115.25|115.3|115.2|115.3|115.25|115.25|115.2|16325
1614265100000|2021-02-25 14:58:20|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.25|5894
1614265110000|2021-02-25 14:58:30|||||||||132920
1614265120000|2021-02-25 14:58:40|115.4|115.3|115.4|115.35|115.4|115.35|115.4|115.3|1876
1614265130000|2021-02-25 14:58:50|||||||||11131
1614265140000|2021-02-25 14:59:00|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.35|13578
1614265150000|2021-02-25 14:59:10|115.45|115.35|115.45|115.4|115.45|115.4|115.45|115.35|111
1614265160000|2021-02-25 14:59:20|115.5|115.45|115.5|115.45|115.5|115.45|115.5|115.45|3457
1614265170000|2021-02-25 14:59:30|||||||||4000
1614265180000|2021-02-25 14:59:40|115.45|115.4|115.35|115.25|115.5|115.4|115.35|115.2|13080
1614265190000|2021-02-25 14:59:50|115.3|115.2|115.2|115.1|115.3|115.2|115.2|115.05|139
1614265200000|2021-02-25 15:00:00|115.25|115.15|115.15|115.1|115.25|115.15|115.15|115.1|8860
1614265210000|2021-02-25 15:00:10|115.1|115.05|115.1|114.95|115.1|115.05|115.1|114.95|1995
1614265220000|2021-02-25 15:00:20|115.15|115|115.1|115|115.15|115.05|115.1|114.95|9721
1614265230000|2021-02-25 15:00:30|115.15|115.05|115.1|115.05|115.15|115.05|115.1|115.05|16
1614265240000|2021-02-25 15:00:40|115.15|115.1|115.2|115.1|115.2|115.15|115.15|115.05|17233
1614265250000|2021-02-25 15:00:50|115.15||115.2||115.2||115.15||2514
1614265260000|2021-02-25 15:01:00|115.25|115.15|115.2|115.1|115.25|115.15|115.15|115.1|33962
1614265270000|2021-02-25 15:01:10|||||||||300
1614265280000|2021-02-25 15:01:20|115.15|115.05|115.2|115.05|115.2|115.1|115.1|115.05|30670
1614265290000|2021-02-25 15:01:30|||||||||341
1614265310000|2021-02-25 15:01:50|115.05|115|115|114.95|115.05|115|115|114.95|22933
1614265320000|2021-02-25 15:02:00|115.05|115|115.05|114.95|115.05|115|115|114.95|9041
1614265330000|2021-02-25 15:02:10|115|114.9|115|114.9|115|114.9|115|114.9|4802
1614265340000|2021-02-25 15:02:20|114.95|114.95|114.9|114.85|114.95|114.95|114.9|114.8|11740
1614265350000|2021-02-25 15:02:30|||||||||4500
1614265360000|2021-02-25 15:02:40||114.8||114.85||114.85||114.8|3531
1614265370000|2021-02-25 15:02:50|114.95|114.9|114.95|114.9|114.95|114.9|114.9|114.8|6825
1614265380000|2021-02-25 15:03:00|115|114.95|115.05|114.95|115.05|114.95|114.95|114.9|19381
1614265400000|2021-02-25 15:03:20|||||||||502
1614265410000|2021-02-25 15:03:30|||||||||2375
1614265420000|2021-02-25 15:03:40|115.1|115|115.1|114.95|115.1|115.05|115.05|114.95|12876
1614265430000|2021-02-25 15:03:50|115.15|115|115.2|115.05|115.2|115.05|115.15|115|10097
1614265440000|2021-02-25 15:04:00|115.25|115.1|115.3|115.2|115.3|115.2|115.25|115.1|30844
1614265450000|2021-02-25 15:04:10|115.25|115.15|115.25|115.1|115.25|115.2|115.15|115|18761
1614265460000|2021-02-25 15:04:20|115.15||115.25||115.25||115.15||3703
1614265480000|2021-02-25 15:04:40|||||||||4347
1614265490000|2021-02-25 15:04:50|115.2|115.05|115.1|115|115.2|115.15|115.05|115|15549
1614265500000|2021-02-25 15:05:00|115.05||115.1||115.1||115.05||1904
1614265510000|2021-02-25 15:05:10|115.05|114.95|115.05|114.9|115.05|114.95|115|114.9|7206
1614265520000|2021-02-25 15:05:20|115||114.95||115||114.95||2996
1614265530000|2021-02-25 15:05:30|114.85|114.85|114.85|114.75|114.95|114.9|114.8|114.65|40800
1614265540000|2021-02-25 15:05:40|114.7|114.8|114.8|114.7|114.8|114.8|114.7|114.65|27757
1614265550000|2021-02-25 15:05:50|||||||||31236
1614265560000|2021-02-25 15:06:00|114.75||114.8||114.8||114.75||2724
1614265570000|2021-02-25 15:06:10|114.75|114.65|114.55|114.5|114.75|114.65|114.55|114.5|32408
1614265580000|2021-02-25 15:06:20|114.6||114.55||114.6||114.55||5449
1614265590000|2021-02-25 15:06:30|114.5|114.45|114.5|114.35|114.55|114.5|114.5|114.35|31912
1614265600000|2021-02-25 15:06:40|114.45|114.3|114.35|114.25|114.45|114.3|114.35|114.15|13593
1614265610000|2021-02-25 15:06:50|114.4|114.3|114.4|114.3|114.45|114.35|114.4|114.25|17032
1614265630000|2021-02-25 15:07:10|114.45|114.35|114.45|114.35|114.45|114.4|114.4|114.3|12764
1614265640000|2021-02-25 15:07:20|114.4|114.4|114.5|114.4|114.5|114.4|114.4|114.35|17606
1614265650000|2021-02-25 15:07:30|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.4|7074
1614265660000|2021-02-25 15:07:40||114.5||114.5||114.5||114.45|3048
1614265670000|2021-02-25 15:07:50||114.45||114.45||114.45||114.45|1800
1614265680000|2021-02-25 15:08:00|114.5||114.55||114.55||114.5||14688
1614265690000|2021-02-25 15:08:10|114.45|114.4|114.6|114.5|114.6|114.5|114.45|114.4|80626
1614265700000|2021-02-25 15:08:20|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|13448
1614265710000|2021-02-25 15:08:30|114.45|114.4|114.4|114.3|114.45|114.4|114.4|114.25|4922
1614265720000|2021-02-25 15:08:40|||||||||5748
1614265730000|2021-02-25 15:08:50|||||||||13000
1614265740000|2021-02-25 15:09:00|114.45|114.4|114.25|114.2|114.45|114.4|114.25|114.2|64484
1614265750000|2021-02-25 15:09:10|114.2|114.15|114.2|114.15|114.25|114.15|114.2|114.15|15686
1614265760000|2021-02-25 15:09:20|114.15|114.1|114.15|114.05|114.15|114.1|114.1|114.05|11922
1614265770000|2021-02-25 15:09:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|21397
1614265780000|2021-02-25 15:09:40|114.15|114.05|114.15|114.1|114.2|114.1|114.1|114.05|23561
1614265790000|2021-02-25 15:09:50|114.2|114.15|114.3|114.2|114.3|114.2|114.2|114.15|11924
1614265800000|2021-02-25 15:10:00|114.35|114.25|114.35|114.25|114.4|114.3|114.35|114.25|23227
1614265810000|2021-02-25 15:10:10||114.2||114.2||114.2||114.15|4264
1614265820000|2021-02-25 15:10:20|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|3559
1614265830000|2021-02-25 15:10:30|114.2|114.15|114.2|114.1|114.2|114.2|114.2|114.05|7651
1614265840000|2021-02-25 15:10:40|114.1|114.05|114.3|114.2|114.3|114.25|114.1|114.05|47076
1614265850000|2021-02-25 15:10:50|114.25|114.25|114.35|114.25|114.35|114.25|114.25|114.25|9460
1614265860000|2021-02-25 15:11:00|114.4|114.3|114.6|114.5|114.7|114.55|114.35|114.3|28271
1614265880000|2021-02-25 15:11:20|114.55||114.55||114.55||114.55||125
1614265890000|2021-02-25 15:11:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|20757
1614265900000|2021-02-25 15:11:40|114.5||114.5||114.5||114.5||2155
1614265910000|2021-02-25 15:11:50|114.4|114.4|114.35|114.2|114.4|114.4|114.35|114.2|27965
1614265920000|2021-02-25 15:12:00|114.4|114.35|114.35|114.2|114.4|114.35|114.35|114.2|31323
1614265930000|2021-02-25 15:12:10|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.05|7201
1614265940000|2021-02-25 15:12:20||114.15||114.15||114.15||114.15|1012
1614265950000|2021-02-25 15:12:30|114.3|114.2|114.25|114.1|114.3|114.2|114.25|114.1|7368
1614265960000|2021-02-25 15:12:40|114.1|114.05|114.15|114|114.15|114.1|114.1|114|5090
1614265970000|2021-02-25 15:12:50|114.2|114.05|114.25|114.15|114.3|114.15|114.2|114|20233
1614265980000|2021-02-25 15:13:00|114.35|114.2|114.1|114.05|114.35|114.25|114.05|114|29507
1614265990000|2021-02-25 15:13:10|114.05|114|114|113.95|114.05|114|114|113.95|30851
1614266000000|2021-02-25 15:13:20|114.05|114.05|114|113.95|114.15|114.05|113.95|113.9|43544
1614266010000|2021-02-25 15:13:30|114.05|114|114.1|114|114.15|114|114.05|114|13358
1614266020000|2021-02-25 15:13:40|||||||||167
1614266030000|2021-02-25 15:13:50|114.15|114.05|114.15|114.1|114.25|114.1|114.15|114.05|36402
1614266040000|2021-02-25 15:14:00|114.1|114.05|114.25|114.15|114.25|114.15|114.1|114|51238
1614266050000|2021-02-25 15:14:10|114.3|114.2|114.15|114.05|114.3|114.2|114.15|114.05|20749
1614266060000|2021-02-25 15:14:20|114.2|114.2|114.2|114.1|114.25|114.2|114.15|114.05|49174
1614266070000|2021-02-25 15:14:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|195
1614266090000|2021-02-25 15:14:50|||||||||1041
1614266100000|2021-02-25 15:15:00|114.2|114.2|114.25|114.2|114.25|114.2|114.2|114.15|16651
1614266110000|2021-02-25 15:15:10|114.3|114.25|114.3|114.25|114.35|114.25|114.3|114.2|10604
1614266120000|2021-02-25 15:15:20|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|2487
1614266130000|2021-02-25 15:15:30|114.35|114.25|114.2|114.15|114.35|114.3|114.2|114.1|25706
1614266140000|2021-02-25 15:15:40|114.25|114.2|114.25|114.2|114.35|114.2|114.25|114.15|15988
1614266150000|2021-02-25 15:15:50|114.3|114.15|114.4|114.3|114.4|114.3|114.25|114.15|67092
1614266160000|2021-02-25 15:16:00|114.35|114.35|114.45|114.35|114.45|114.35|114.35|114.35|3841
1614266180000|2021-02-25 15:16:20|114.4|114.25|114.3|114.25|114.4|114.3|114.3|114.25|6750
1614266200000|2021-02-25 15:16:40|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.25|3302
1614266210000|2021-02-25 15:16:50|114.4|114.35|114.5|114.4|114.5|114.45|114.4|114.35|8402
1614266220000|2021-02-25 15:17:00||114.45||114.45||114.45||114.4|3429
1614266240000|2021-02-25 15:17:20|114.45|114.4|114.6|114.5|114.65|114.5|114.45|114.4|45826
1614266250000|2021-02-25 15:17:30|||||||||2
1614266260000|2021-02-25 15:17:40|114.55||114.6||114.6||114.55||17727
1614266270000|2021-02-25 15:17:50||114.55||114.55||114.55||114.55|6130
1614266290000|2021-02-25 15:18:10|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|68823
1614266300000|2021-02-25 15:18:20|114.6||114.65||114.65||114.6||12457
1614266310000|2021-02-25 15:18:30|114.6|114.5|114.5|114.45|114.6|114.5|114.5|114.35|11745
1614266320000|2021-02-25 15:18:40|||||||||4000
1614266330000|2021-02-25 15:18:50|114.55||114.55||114.55||114.55||72610
1614266340000|2021-02-25 15:19:00|114.5||114.5||114.5||114.5||4352
1614266360000|2021-02-25 15:19:20|114.45|114.4|114.5|114.4|114.55|114.45|114.45|114.35|11571
1614266380000|2021-02-25 15:19:40|114.55|114.45|114.45|114.35|114.55|114.45|114.45|114.35|24888
1614266400000|2021-02-25 15:20:00||114.4||114.4||114.4||114.4|0
1614266410000|2021-02-25 15:20:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.4|7916
1614266430000|2021-02-25 15:20:30|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|9171
1614266440000|2021-02-25 15:20:40|114.5|114.4|114.5|114.35|114.5|114.4|114.45|114.35|13189
1614266450000|2021-02-25 15:20:50|114.45||114.45||114.45||114.45||4052
1614266460000|2021-02-25 15:21:00|||||||||11284
1614266470000|2021-02-25 15:21:10|114.5|114.4|114.5|114.4|114.55|114.5|114.5|114.35|143999
1614266490000|2021-02-25 15:21:30|||||||||2162
1614266500000|2021-02-25 15:21:40|114.45||114.45||114.45||114.45||313
1614266510000|2021-02-25 15:21:50|114.4|114.35|114.45|114.4|114.55|114.45|114.4|114.35|54793
1614266520000|2021-02-25 15:22:00|114.4|114.35|114.5|114.4|114.5|114.4|114.35|114.3|24102
1614266530000|2021-02-25 15:22:10|||||||||684
1614266540000|2021-02-25 15:22:20|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|12645
1614266550000|2021-02-25 15:22:30|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|10997
1614266570000|2021-02-25 15:22:50|||||||||2596
1614266580000|2021-02-25 15:23:00|||||||||300
1614266590000|2021-02-25 15:23:10|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|19417
1614266600000|2021-02-25 15:23:20|114.55|114.5|114.75|114.65|114.8|114.65|114.55|114.5|31038
1614266620000|2021-02-25 15:23:40|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|4538
1614266630000|2021-02-25 15:23:50||114.6||114.6||114.6||114.6|1476
1614266640000|2021-02-25 15:24:00|||||||||93
1614266650000|2021-02-25 15:24:10|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.6|43551
1614266660000|2021-02-25 15:24:20|114.75|114.65|114.75|114.65|114.8|114.7|114.75|114.6|14418
1614266670000|2021-02-25 15:24:30|||||||||2914
1614266700000|2021-02-25 15:25:00||114.7||114.65||114.7||114.65|9456
1614266710000|2021-02-25 15:25:10|114.7|114.6|114.6|114.55|114.7|114.65|114.6|114.45|12888
1614266720000|2021-02-25 15:25:20|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|6928
1614266740000|2021-02-25 15:25:40|114.55|114.55|114.6|114.5|114.6|114.55|114.55|114.5|13755
1614266750000|2021-02-25 15:25:50|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|4387
1614266760000|2021-02-25 15:26:00|114.65|114.6|114.75|114.6|114.75|114.6|114.6|114.55|13291
1614266770000|2021-02-25 15:26:10|114.7||114.7||114.75||114.7||710
1614266780000|2021-02-25 15:26:20|||||||||1116
1614266790000|2021-02-25 15:26:30|114.75|114.7|114.75|114.7|114.75|114.7|114.7|114.6|13110
1614266800000|2021-02-25 15:26:40|114.8|114.8|114.8|114.7|114.85|114.8|114.8|114.7|102314
1614266810000|2021-02-25 15:26:50|||||||||11000
1614266820000|2021-02-25 15:27:00|114.75|114.65|114.7|114.6|114.75|114.65|114.7|114.6|11406
1614266830000|2021-02-25 15:27:10|114.75||114.75||114.75||114.7||3072
1614266840000|2021-02-25 15:27:20||114.65||114.65||114.65||114.65|40
1614266850000|2021-02-25 15:27:30|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.65|10087
1614266870000|2021-02-25 15:27:50|114.85||114.8||114.85||114.8||1890
1614266880000|2021-02-25 15:28:00|||||||||1369
1614266890000|2021-02-25 15:28:10||114.75||114.7||114.75||114.7|26314
1614266900000|2021-02-25 15:28:20|114.75|114.65|114.65|114.5|114.75|114.65|114.65|114.5|22340
1614266910000|2021-02-25 15:28:30|||||||||4334
1614266920000|2021-02-25 15:28:40|||||||||5650
1614266940000|2021-02-25 15:29:00|114.6|114.55|114.55|114.5|114.65|114.55|114.55|114.5|10924
1614266950000|2021-02-25 15:29:10||114.45||114.45||114.45||114.45|42021
1614266960000|2021-02-25 15:29:20|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|25978
1614266970000|2021-02-25 15:29:30|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|13224
1614266980000|2021-02-25 15:29:40|114.4||114.35||114.4||114.35||10
1614266990000|2021-02-25 15:29:50|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|2861
1614267000000|2021-02-25 15:30:00|114.45|114.3|114.35|114.3|114.45|114.3|114.35|114.3|9429
1614267010000|2021-02-25 15:30:10|114.3|114.25|114.2|114.1|114.3|114.25|114.15|114.05|34999
1614267020000|2021-02-25 15:30:20||114.15||114.15||114.15||114.1|8752
1614267030000|2021-02-25 15:30:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.15|7959
1614267040000|2021-02-25 15:30:40|114.25||114.25||114.25||114.25||1681
1614267050000|2021-02-25 15:30:50|||||||||3992
1614267060000|2021-02-25 15:31:00|114.3||114.3||114.3||114.3||11315
1614267070000|2021-02-25 15:31:10|114.25||114.25||114.25||114.25||21100
1614267080000|2021-02-25 15:31:20|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|16990
1614267090000|2021-02-25 15:31:30|114.3|114.3|114.3|114.25|114.35|114.3|114.3|114.2|103774
1614267100000|2021-02-25 15:31:40|114.35||114.35||114.35||114.35||118203
1614267110000|2021-02-25 15:31:50|114.3||114.35||114.35||114.3||62
1614267120000|2021-02-25 15:32:00|114.3|114.3|114.2|114.15|114.3|114.3|114.2|114.15|12876
1614267130000|2021-02-25 15:32:10|114.25|114.2|114.2|114.15|114.3|114.2|114.2|114.15|26466
1614267140000|2021-02-25 15:32:20|114.25|114.2|114.25|114.15|114.3|114.2|114.2|114.15|46969
1614267150000|2021-02-25 15:32:30|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|13088
1614267160000|2021-02-25 15:32:40|||||||||2893
1614267170000|2021-02-25 15:32:50|114.3|114.2|114.2|114.15|114.3|114.2|114.2|114.15|4006
1614267180000|2021-02-25 15:33:00|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|32236
1614267190000|2021-02-25 15:33:10|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.1|12088
1614267200000|2021-02-25 15:33:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|426
1614267210000|2021-02-25 15:33:30|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|2377
1614267220000|2021-02-25 15:33:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|0
1614267230000|2021-02-25 15:33:50||114.15||114.15||114.15||114.15|3994
1614267240000|2021-02-25 15:34:00|||||||||4333
1614267250000|2021-02-25 15:34:10|114.25||114.3||114.3||114.25||6629
1614267260000|2021-02-25 15:34:20|114.25|114.1|114.15|114.1|114.25|114.1|114.15|114.05|11964
1614267270000|2021-02-25 15:34:30|114.2||114.2||114.2||114.2||4658
1614267280000|2021-02-25 15:34:40|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114.05|12048
1614267290000|2021-02-25 15:34:50|114.1|114|114|113.9|114.1|114|113.95|113.9|86216
1614267310000|2021-02-25 15:35:10|113.95|113.85|113.9|113.85|113.95|113.9|113.9|113.85|13440
1614267320000|2021-02-25 15:35:20|113.95||113.9||113.95||113.9||19470
1614267330000|2021-02-25 15:35:30|||||||||2290
1614267340000|2021-02-25 15:35:40|113.85|113.8|113.7|113.6|113.85|113.8|113.65|113.6|58174
1614267350000|2021-02-25 15:35:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|25391
1614267360000|2021-02-25 15:36:00|113.6|113.5|113.6|113.55|113.7|113.65|113.5|113.4|115741
1614267370000|2021-02-25 15:36:10|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.55|41637
1614267380000|2021-02-25 15:36:20|113.65|113.55|113.65|113.6|113.7|113.6|113.6|113.55|9388
1614267390000|2021-02-25 15:36:30|113.6|113.55|113.6|113.45|113.6|113.55|113.6|113.45|5690
1614267410000|2021-02-25 15:36:50|113.55||113.55||113.55||113.55||465
1614267420000|2021-02-25 15:37:00|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.45|15835
1614267430000|2021-02-25 15:37:10|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|5677
1614267440000|2021-02-25 15:37:20|113.55|113.45|113.6|113.5|113.6|113.55|113.55|113.45|21156
1614267450000|2021-02-25 15:37:30|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|27178
1614267460000|2021-02-25 15:37:40|113.65|113.5|113.65|113.55|113.7|113.65|113.6|113.5|38084
1614267470000|2021-02-25 15:37:50|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|11750
1614267480000|2021-02-25 15:38:00|113.55|113.45|113.55|113.45|113.6|113.45|113.55|113.45|7759
1614267490000|2021-02-25 15:38:10|||||||||2641
1614267500000|2021-02-25 15:38:20|113.6|113.5|113.6|113.5|113.7|113.6|113.55|113.45|67637
1614267510000|2021-02-25 15:38:30|113.65|113.55|113.75|113.65|113.75|113.65|113.65|113.55|38995
1614267520000|2021-02-25 15:38:40|113.8|113.7|113.9|113.8|113.9|113.8|113.8|113.7|8014
1614267530000|2021-02-25 15:38:50|113.95|113.75|113.8|113.7|113.95|113.75|113.8|113.7|5919
1614267540000|2021-02-25 15:39:00|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|6022
1614267550000|2021-02-25 15:39:10|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.45|30187
1614267560000|2021-02-25 15:39:20|113.6|113.5|113.5|113.45|113.7|113.5|113.5|113.45|16105
1614267570000|2021-02-25 15:39:30|113.55|113.5|113.65|113.55|113.85|113.7|113.55|113.5|56372
1614267580000|2021-02-25 15:39:40|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|6576
1614267590000|2021-02-25 15:39:50|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|9021
1614267600000|2021-02-25 15:40:00|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.5|50
1614267610000|2021-02-25 15:40:10|113.5|113.45|113.55|113.4|113.6|113.5|113.4|113.25|43410
1614267620000|2021-02-25 15:40:20||113.45||113.45||113.45||113.45|43
1614267630000|2021-02-25 15:40:30|113.5|113.5|113.5|113.4|113.55|113.5|113.45|113.4|12838
1614267640000|2021-02-25 15:40:40|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|10419
1614267650000|2021-02-25 15:40:50|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.25|31376
1614267670000|2021-02-25 15:41:10||113.3||113.3||113.3||113.3|53608
1614267680000|2021-02-25 15:41:20|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|20789
1614267690000|2021-02-25 15:41:30|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|38010
1614267700000|2021-02-25 15:41:40|113.3|113.25|113.3|113.2|113.4|113.25|113.25|113.2|38642
1614267710000|2021-02-25 15:41:50|113.35|113.25|113.45|113.4|113.65|113.45|113.35|113.25|75731
1614267720000|2021-02-25 15:42:00|113.5|113.45|113.7|113.55|113.85|113.65|113.5|113.4|190532
1614267730000|2021-02-25 15:42:10|113.75|113.6|113.75|113.6|113.95|113.7|113.7|113.6|68109
1614267740000|2021-02-25 15:42:20|113.7|113.55|113.55|113.45|113.7|113.55|113.55|113.45|26787
1614267750000|2021-02-25 15:42:30|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.4|20366
1614267760000|2021-02-25 15:42:40|113.45|113.45|113.5|113.4|113.5|113.45|113.45|113.35|42786
1614267770000|2021-02-25 15:42:50||113.45||113.45||113.45||113.45|13272
1614267780000|2021-02-25 15:43:00|113.55|113.4|113.55|113.45|113.55|113.45|113.55|113.4|9932
1614267790000|2021-02-25 15:43:10|113.5|113.4|113.35|113.25|113.5|113.4|113.35|113.25|18857
1614267800000|2021-02-25 15:43:20|113.3|113.2|113.5|113.4|113.5|113.4|113.3|113.2|47443
1614267810000|2021-02-25 15:43:30|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|3992
1614267820000|2021-02-25 15:43:40|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|641
1614267830000|2021-02-25 15:43:50||113.45||113.45||113.45||113.45|399
1614267840000|2021-02-25 15:44:00|113.55|113.5|113.6|113.5|113.6|113.5|113.5|113.5|3211
1614267850000|2021-02-25 15:44:10|113.55|113.45|113.55|113.45|113.6|113.55|113.55|113.45|33637
1614267860000|2021-02-25 15:44:20|113.6|113.5|113.55|113.45|113.6|113.55|113.55|113.45|38041
1614267870000|2021-02-25 15:44:30||113.5||113.5||113.5||113.45|27936
1614267880000|2021-02-25 15:44:40|113.6|113.55|113.7|113.6|113.7|113.6|113.6|113.55|19794
1614267890000|2021-02-25 15:44:50|113.65|113.55|113.55|113.5|113.65|113.55|113.55|113.5|4951
1614267910000|2021-02-25 15:45:10|113.5|113.45|113.5|113.45|113.55|113.5|113.5|113.4|8362
1614267920000|2021-02-25 15:45:20|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|2390
1614267930000|2021-02-25 15:45:30|113.4|113.3|113.3|113.25|113.4|113.3|113.3|113.25|25261
1614267940000|2021-02-25 15:45:40||113.2||113.2||113.2||113.2|8694
1614267950000|2021-02-25 15:45:50|||||||||5308
1614267960000|2021-02-25 15:46:00|113.25|113.25|113.35|113.25|113.4|113.3|113.25|113.25|74207
1614267970000|2021-02-25 15:46:10|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113|143664
1614267980000|2021-02-25 15:46:20|||||||||910
1614267990000|2021-02-25 15:46:30|||||||||3079
1614268000000|2021-02-25 15:46:40|||||||||1320
1614268010000|2021-02-25 15:46:50|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|20569
1614268020000|2021-02-25 15:47:00|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113.05|36757
1614268030000|2021-02-25 15:47:10|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.05|3399
1614268040000|2021-02-25 15:47:20|||||||||21613
1614268050000|2021-02-25 15:47:30|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|8190
1614268060000|2021-02-25 15:47:40|||||||||877
1614268070000|2021-02-25 15:47:50|113.1|113.1|113.1|113|113.15|113.1|113.1|113|63567
1614268080000|2021-02-25 15:48:00|113.15|113.05|113.15|113|113.2|113.1|113.15|113|18537
1614268090000|2021-02-25 15:48:10|113.1|112.95|112.85|112.75|113.1|112.95|112.8|112.7|233652
1614268100000|2021-02-25 15:48:20|112.8|112.8|112.9|112.8|112.9|112.8|112.8|112.75|50933
1614268110000|2021-02-25 15:48:30|112.95|112.85|113|112.9|113.05|112.9|112.95|112.85|12739
1614268120000|2021-02-25 15:48:40|112.95|112.85|112.85|112.75|113|112.85|112.85|112.75|30375
1614268130000|2021-02-25 15:48:50|112.9|112.8|113|112.9|113.05|112.9|112.9|112.8|3619
1614268140000|2021-02-25 15:49:00|113.05||113||113.05||112.95||5000
1614268150000|2021-02-25 15:49:10|112.95|112.85|112.85|112.75|112.95|112.85|112.8|112.7|43870
1614268160000|2021-02-25 15:49:20|112.8|112.8|112.85|112.8|112.85|112.8|112.8|112.8|2001
1614268170000|2021-02-25 15:49:30|||||||||29951
1614268180000|2021-02-25 15:49:40|112.8|112.75|112.85|112.75|112.85|112.8|112.8|112.7|40855
1614268190000|2021-02-25 15:49:50|112.9|112.8|112.95|112.8|113|112.85|112.85|112.8|35695
1614268200000|2021-02-25 15:50:00|112.9|112.75|112.75|112.65|112.9|112.8|112.75|112.65|7713
1614268210000|2021-02-25 15:50:10||112.7||112.65||112.7||112.65|23002
1614268220000|2021-02-25 15:50:20|112.7|112.7|112.7|112.6|112.75|112.7|112.7|112.6|20972
1614268230000|2021-02-25 15:50:30|112.65|112.75|112.6|112.55|112.8|112.75|112.6|112.55|71687
1614268240000|2021-02-25 15:50:40|112.55|112.5|112.65|112.6|112.65|112.6|112.55|112.5|34185
1614268250000|2021-02-25 15:50:50|112.7|112.55|112.65|112.6|112.8|112.65|112.65|112.55|36030
1614268260000|2021-02-25 15:51:00|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.5|27927
1614268270000|2021-02-25 15:51:10|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|19610
1614268280000|2021-02-25 15:51:20|112.65|112.5|112.7|112.6|112.8|112.65|112.65|112.5|50382
1614268290000|2021-02-25 15:51:30|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.5|9912
1614268310000|2021-02-25 15:51:50|112.75|112.65|112.75|112.65|112.8|112.65|112.7|112.6|13028
1614268330000|2021-02-25 15:52:10|112.7|112.7|112.75|112.65|112.85|112.7|112.7|112.6|32012
1614268340000|2021-02-25 15:52:20|||||||||854
1614268350000|2021-02-25 15:52:30|112.7|112.7|112.8|112.7|112.8|112.7|112.7|112.65|9590
1614268360000|2021-02-25 15:52:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|6928
1614268370000|2021-02-25 15:52:50|112.7|112.6|112.8|112.65|112.8|112.65|112.65|112.55|45462
1614268380000|2021-02-25 15:53:00|112.75||112.75||112.8||112.75||149
1614268390000|2021-02-25 15:53:10|112.7|112.6|112.65|112.55|112.7|112.6|112.65|112.55|21481
1614268400000|2021-02-25 15:53:20||112.6||112.55||112.6||112.55|8973
1614268410000|2021-02-25 15:53:30|112.7|112.6|112.6|112.55|112.75|112.6|112.6|112.55|19753
1614268420000|2021-02-25 15:53:40|||||||||3931
1614268430000|2021-02-25 15:53:50|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|22249
1614268440000|2021-02-25 15:54:00|||||||||10000
1614268450000|2021-02-25 15:54:10|112.7||112.7||112.7||112.7||7849
1614268460000|2021-02-25 15:54:20|112.65|112.6|112.65|112.5|112.7|112.6|112.55|112.5|42884
1614268470000|2021-02-25 15:54:30|||||||||50271
1614268490000|2021-02-25 15:54:50|112.7|112.55|112.75|112.65|112.75|112.65|112.7|112.55|38651
1614268500000|2021-02-25 15:55:00|112.8|112.7|112.8|112.7|112.8|112.7|112.75|112.7|2838
1614268510000|2021-02-25 15:55:10|112.75||112.8||112.8||112.75||11060
1614268520000|2021-02-25 15:55:20|112.85|112.75|113|112.85|113|112.85|112.85|112.75|22963
1614268530000|2021-02-25 15:55:30|112.95|112.9|112.95|112.85|113|112.95|112.9|112.85|12135
1614268540000|2021-02-25 15:55:40|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.75|9136
1614268550000|2021-02-25 15:55:50|112.8|112.75|112.85|112.75|112.85|112.75|112.75|112.65|56444
1614268560000|2021-02-25 15:56:00|112.9|112.8|113|112.9|113|112.95|112.9|112.8|21467
1614268570000|2021-02-25 15:56:10|112.95|112.85|113|112.95|113|112.95|112.95|112.85|47467
1614268580000|2021-02-25 15:56:20|113.05|113|113.1|113|113.1|113|113.05|113|21720
1614268600000|2021-02-25 15:56:40|||||||||40480
1614268610000|2021-02-25 15:56:50|113.05|112.95|113|112.9|113.05|112.95|113|112.85|83034
1614268620000|2021-02-25 15:57:00|113.05|112.95|113.05|112.95|113.1|113|113|112.85|23586
1614268630000|2021-02-25 15:57:10|113|112.9|113.05|113|113.05|113|112.9|112.85|26607
1614268640000|2021-02-25 15:57:20|113.1|113.05|113.05|113|113.1|113.05|113.05|113|1801
1614268650000|2021-02-25 15:57:30||112.95||112.9||113||112.9|12382
1614268660000|2021-02-25 15:57:40|113|112.85|112.9|112.8|113|112.85|112.9|112.8|33425
1614268670000|2021-02-25 15:57:50|112.95|112.85|113|112.85|113|112.85|112.95|112.85|16642
1614268680000|2021-02-25 15:58:00|113.05|112.9|113.05|112.95|113.1|112.95|113|112.9|18860
1614268700000|2021-02-25 15:58:20|113|113|113|112.95|113|113|112.95|112.9|20122
1614268710000|2021-02-25 15:58:30|113.05||113.05||113.05||113.05||11025
1614268720000|2021-02-25 15:58:40|||||||||10894
1614268730000|2021-02-25 15:58:50|||||||||16315
1614268740000|2021-02-25 15:59:00|113|113|113|112.95|113.05|113|113|112.9|5455
1614268760000|2021-02-25 15:59:20||112.9||112.95||112.95||112.9|3969
1614268770000|2021-02-25 15:59:30|||||||||50816
1614268780000|2021-02-25 15:59:40|113.05|113|113.05|113|113.05|113|113.05|112.95|13328
1614268790000|2021-02-25 15:59:50|113|112.95|113|112.9|113|112.95|113|112.9|20211
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.95|112.85|113|112.9|112.9|112.85|26267
1614268820000|2021-02-25 16:00:20|113|112.9|113.05|112.95|113.05|112.95|113|112.9|34112
1614268830000|2021-02-25 16:00:30||113||113||113||112.95|4447
1614268850000|2021-02-25 16:00:50|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|14647
1614268860000|2021-02-25 16:01:00|113.1|113.1|113.1|113.05|113.2|113.15|113.1|113.05|29708
1614268870000|2021-02-25 16:01:10|113.05|113|113|112.95|113.05|113|113|112.9|9911
1614268880000|2021-02-25 16:01:20|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|16183
1614268890000|2021-02-25 16:01:30||112.9||112.85||112.9||112.85|21079
1614268900000|2021-02-25 16:01:40|112.9|112.9|112.9|112.8|112.9|112.9|112.9|112.8|16695
1614268910000|2021-02-25 16:01:50|||||||||2210
1614268920000|2021-02-25 16:02:00|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|15924
1614268930000|2021-02-25 16:02:10|||||||||18240
1614268940000|2021-02-25 16:02:20|112.85|112.75|112.8|112.7|112.85|112.75|112.8|112.7|31933
1614268950000|2021-02-25 16:02:30|||||||||540
1614268960000|2021-02-25 16:02:40|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|12623
1614268970000|2021-02-25 16:02:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|6737
1614268980000|2021-02-25 16:03:00|112.85|112.75|112.9|112.8|112.95|112.85|112.8|112.75|28937
1614268990000|2021-02-25 16:03:10|||||||||35228
1614269000000|2021-02-25 16:03:20|112.95|112.95|112.95|112.9|113|112.95|112.95|112.8|53302
1614269010000|2021-02-25 16:03:30|113|112.95|113|112.95|113|112.95|112.95|112.9|3182
1614269020000|2021-02-25 16:03:40|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|14250
1614269030000|2021-02-25 16:03:50|112.9|112.9|112.9|112.8|112.95|112.9|112.85|112.8|17145
1614269040000|2021-02-25 16:04:00|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|3799
1614269050000|2021-02-25 16:04:10|||||||||21214
1614269060000|2021-02-25 16:04:20|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.75|24436
1614269070000|2021-02-25 16:04:30|112.95|112.9|112.95|112.9|113|112.9|112.95|112.85|43776
1614269080000|2021-02-25 16:04:40||112.85||112.85||112.85||112.8|4286
1614269100000|2021-02-25 16:05:00|113|112.9|113.05|113|113.05|113|112.95|112.9|73074
1614269110000|2021-02-25 16:05:10|113|112.95|113|112.95|113.05|112.95|113|112.9|16448
1614269120000|2021-02-25 16:05:20||112.9||112.9||112.9||112.9|2525
1614269130000|2021-02-25 16:05:30|113.05|112.95|113.05|112.95|113.05|112.95|112.95|112.9|23820
1614269140000|2021-02-25 16:05:40|113|113|112.95|112.85|113.05|113|112.9|112.8|81428
1614269150000|2021-02-25 16:05:50|||||||||360
1614269160000|2021-02-25 16:06:00||112.9||112.9||112.9||112.85|12275
1614269170000|2021-02-25 16:06:10|112.9|112.85|112.85|112.75|112.9|112.85|112.85|112.75|11591
1614269180000|2021-02-25 16:06:20|112.9|112.8|112.95|112.85|113.05|112.9|112.9|112.8|40055
1614269190000|2021-02-25 16:06:30|113|112.9|113.05|112.9|113.05|112.9|113|112.9|6807
1614269200000|2021-02-25 16:06:40|113||113||113||113||62873
1614269210000|2021-02-25 16:06:50|113.05|112.95|113.15|113.05|113.15|113.05|113.05|112.95|45748
1614269220000|2021-02-25 16:07:00|113.1|113|113.2|113.1|113.25|113.1|113.1|113|21472
1614269230000|2021-02-25 16:07:10|113.15|113.05|113.1|113|113.15|113.05|113.1|113|6742
1614269240000|2021-02-25 16:07:20|113.05|112.95|113|112.95|113.05|113|113|112.95|6964
1614269250000|2021-02-25 16:07:30|||||||||490
1614269260000|2021-02-25 16:07:40|||||||||20100
1614269270000|2021-02-25 16:07:50|||||||||6454
1614269280000|2021-02-25 16:08:00|113.05|113|112.95|112.85|113.05|113|112.95|112.8|45332
1614269300000|2021-02-25 16:08:20|||||||||5395
1614269310000|2021-02-25 16:08:30|112.9|112.8|112.8|112.75|112.9|112.8|112.8|112.75|18529
1614269320000|2021-02-25 16:08:40|112.85|112.8|112.95|112.8|112.95|112.8|112.85|112.75|22394
1614269330000|2021-02-25 16:08:50|112.9||112.9||112.9||112.9||22425
1614269340000|2021-02-25 16:09:00|112.95|112.9|112.8|112.75|112.95|112.9|112.8|112.75|33244
1614269350000|2021-02-25 16:09:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|18926
1614269360000|2021-02-25 16:09:20|||||||||105945
1614269370000|2021-02-25 16:09:30|112.95|112.95|113|112.95|113|112.95|112.95|112.85|40444
1614269380000|2021-02-25 16:09:40||112.9||112.95||112.95||112.9|55982
1614269390000|2021-02-25 16:09:50|113.05|112.9|113|112.95|113.05|112.95|113|112.9|14249
1614269400000|2021-02-25 16:10:00||112.9||112.95||112.95||112.9|8171
1614269410000|2021-02-25 16:10:10|113.05|112.9|112.95|112.85|113.05|112.95|112.95|112.8|11575
1614269420000|2021-02-25 16:10:20|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|704
1614269430000|2021-02-25 16:10:30|||||||||14495
1614269440000|2021-02-25 16:10:40|112.95|112.85|113|112.9|113|112.9|112.95|112.85|41459
1614269450000|2021-02-25 16:10:50|113.05|113|112.95|112.85|113.05|113|112.95|112.85|44114
1614269460000|2021-02-25 16:11:00|112.9|112.9|112.9|112.85|112.9|112.9|112.9|112.85|3384
1614269470000|2021-02-25 16:11:10|112.95|112.8|112.9|112.8|112.95|112.85|112.9|112.8|8290
1614269480000|2021-02-25 16:11:20|||||||||1509
1614269490000|2021-02-25 16:11:30|||||||||7034
1614269500000|2021-02-25 16:11:40|112.85|112.85|112.8|112.7|112.9|112.85|112.8|112.7|19663
1614269510000|2021-02-25 16:11:50|112.85|112.75|112.85|112.8|112.85|112.8|112.85|112.75|20787
1614269520000|2021-02-25 16:12:00||112.75||112.75||112.75||112.75|10737
1614269530000|2021-02-25 16:12:10||112.8||112.75||112.8||112.75|30665
1614269540000|2021-02-25 16:12:20|112.8|112.7|112.85|112.8|112.85|112.8|112.8|112.7|24460
1614269550000|2021-02-25 16:12:30||112.75||112.8||112.8||112.75|17464
1614269570000|2021-02-25 16:12:50|||||||||98
1614269580000|2021-02-25 16:13:00|112.9|112.85|112.9|112.8|112.95|112.85|112.85|112.8|10638
1614269590000|2021-02-25 16:13:10|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|16487
1614269600000|2021-02-25 16:13:20|112.9|112.85|112.9|112.85|113|112.85|112.9|112.85|7234
1614269610000|2021-02-25 16:13:30|112.95|112.9|113|112.9|113.05|113|112.9|112.85|79140
1614269620000|2021-02-25 16:13:40|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.85|37638
1614269630000|2021-02-25 16:13:50|112.95|112.9|112.9|112.85|112.95|112.9|112.9|112.85|5052
1614269640000|2021-02-25 16:14:00|112.95|112.8|112.9|112.85|113|112.85|112.9|112.8|24600
1614269650000|2021-02-25 16:14:10|112.95||112.9||112.95||112.9||10545
1614269660000|2021-02-25 16:14:20|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|13674
1614269670000|2021-02-25 16:14:30|112.85|112.85|112.95|112.85|112.95|112.85|112.85|112.85|11017
1614269680000|2021-02-25 16:14:40|||||||||50
1614269690000|2021-02-25 16:14:50|112.95||112.95||112.95||112.95||0
1614269700000|2021-02-25 16:15:00|112.9|112.75|112.75|112.65|112.9|112.75|112.75|112.65|2034
1614269710000|2021-02-25 16:15:10|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|2804
1614269720000|2021-02-25 16:15:20|112.7|112.5|112.7|112.5|112.7|112.5|112.7|112.5|1120
1614269730000|2021-02-25 16:15:30|112.55|112.4|112.35|112.2|112.55|112.4|112.35|112.2|20466
1614269740000|2021-02-25 16:15:40|112.3|112.25|112.4|112.25|112.4|112.25|112.3|112.25|1864
1614269760000|2021-02-25 16:16:00|112.45|112.35|112.5|112.35|112.5|112.35|112.45|112.25|2000
1614269770000|2021-02-25 16:16:10|112.55|112.4|112.55|112.35|112.55|112.4|112.5|112.35|1702
1614269780000|2021-02-25 16:16:20|112.5|112.3|112.45|112.3|112.5|112.3|112.45|112.3|1449
1614269790000|2021-02-25 16:16:30|112.5|112.35|112.4|112.3|112.5|112.35|112.4|112.3|0
1614269800000|2021-02-25 16:16:40|||||||||6183
1614269810000|2021-02-25 16:16:50|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.3|0
1614269820000|2021-02-25 16:17:00|112.35|112.2|112.45|112.3|112.45|112.3|112.35|112.2|3700
1614269830000|2021-02-25 16:17:10|112.4||112.4||112.45||112.4||0
1614269860000|2021-02-25 16:17:40|112.5|112.35|112.65|112.45|112.65|112.45|112.5|112.35|7795
1614269870000|2021-02-25 16:17:50|112.6|112.5|112.6|112.45|112.6|112.5|112.6|112.45|17
1614269880000|2021-02-25 16:18:00|112.65|112.55|112.65|112.55|112.7|112.55|112.65|112.55|4027
1614269890000|2021-02-25 16:18:10|112.6|112.45|112.65|112.45|112.65|112.45|112.6|112.45|326
1614269900000|2021-02-25 16:18:20|112.6|112.5|112.65|112.5|112.65|112.5|112.6|112.5|0
1614269910000|2021-02-25 16:18:30|112.6|112.45|112.6|112.45|112.6|112.45|112.55|112.45|300
1614269930000|2021-02-25 16:18:50|112.65||112.6||112.65||112.6||50
1614269950000|2021-02-25 16:19:10|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|2432
1614269960000|2021-02-25 16:19:20|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|1754
1614269970000|2021-02-25 16:19:30|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|0
1614269980000|2021-02-25 16:19:40|112.8||112.75||112.8||112.75||4
1614269990000|2021-02-25 16:19:50|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|1241
1614270000000|2021-02-25 16:20:00|112.9|112.7|112.9|112.8|112.9|112.8|112.9|112.7|286
1614270010000|2021-02-25 16:20:10|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.7|9781
1614270020000|2021-02-25 16:20:20|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.65|5605
1614270040000|2021-02-25 16:20:40|||||||||430
1614270070000|2021-02-25 16:21:10||112.7||112.7||112.7||112.7|2400
1614270080000|2021-02-25 16:21:20|||||||||4199
1614270110000|2021-02-25 16:21:50|112.75|112.6|112.7|112.6|112.75|112.6|112.7|112.6|1939
1614270120000|2021-02-25 16:22:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|114
1614270130000|2021-02-25 16:22:10|||||||||1554
1614270150000|2021-02-25 16:22:30|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|3219
1614270160000|2021-02-25 16:22:40|||||||||999
1614270170000|2021-02-25 16:22:50|112.7|112.6|112.65|112.55|112.75|112.6|112.65|112.55|7374
1614270180000|2021-02-25 16:23:00|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|2638
1614270190000|2021-02-25 16:23:10|112.55|112.45|112.5|112.3|112.55|112.45|112.45|112.25|2599
1614270200000|2021-02-25 16:23:20|112.45|112.35|112.5|112.35|112.5|112.35|112.45|112.3|4596
1614270210000|2021-02-25 16:23:30|||||||||1682
1614270220000|2021-02-25 16:23:40||112.4||112.4||112.4||112.4|1591
1614270230000|2021-02-25 16:23:50|||||||||1685
1614270240000|2021-02-25 16:24:00||112.35||112.35||112.35||112.35|282
1614270250000|2021-02-25 16:24:10||112.4||112.4||112.4||112.4|0
1614270260000|2021-02-25 16:24:20|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.45|2667
1614270270000|2021-02-25 16:24:30|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|11843
1614270280000|2021-02-25 16:24:40|112.7||112.65||112.7||112.65||5802
1614270290000|2021-02-25 16:24:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|2
1614270300000|2021-02-25 16:25:00|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|2564
1614270310000|2021-02-25 16:25:10|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|2219
1614270320000|2021-02-25 16:25:20|||||||||492
1614270330000|2021-02-25 16:25:30|112.6|112.55|112.7|112.55|112.7|112.55|112.6|112.55|2264
1614270340000|2021-02-25 16:25:40|112.75|112.6|112.8|112.65|112.85|112.7|112.75|112.6|4674
1614270360000|2021-02-25 16:26:00|112.75|112.7|112.75|112.65|112.8|112.7|112.75|112.65|0
1614270370000|2021-02-25 16:26:10|112.8|112.7|112.85|112.7|112.85|112.7|112.8|112.7|439
1614270380000|2021-02-25 16:26:20|112.9|112.8|112.85|112.7|112.9|112.8|112.85|112.7|0
1614270390000|2021-02-25 16:26:30|112.9||112.9||112.9||112.9||4422
1614270400000|2021-02-25 16:26:40|113|112.8|112.95|112.75|113|112.85|112.9|112.75|5334
1614270410000|2021-02-25 16:26:50|112.9|112.8|112.95|112.8|112.95|112.85|112.9|112.8|3016
1614270430000|2021-02-25 16:27:10|||||||||1085
1614270440000|2021-02-25 16:27:20|112.9|112.75|112.9|112.75|112.95|112.75|112.9|112.75|943
1614270450000|2021-02-25 16:27:30|112.8|112.65|112.75|112.6|112.8|112.65|112.75|112.6|657
1614270460000|2021-02-25 16:27:40|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|901
1614270470000|2021-02-25 16:27:50||112.7||112.7||112.7||112.7|0
1614270480000|2021-02-25 16:28:00|||||||||2867
1614270490000|2021-02-25 16:28:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|1702
1614270500000|2021-02-25 16:28:20|112.7|112.6|112.7|112.55|112.7|112.6|112.65|112.55|5869
1614270510000|2021-02-25 16:28:30||112.6||112.6||112.6||112.55|4716
1614270520000|2021-02-25 16:28:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|0
1614270530000|2021-02-25 16:28:50|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|2232
1614270540000|2021-02-25 16:29:00|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|1472
1614270550000|2021-02-25 16:29:10|112.9|112.7|112.65|112.5|112.9|112.7|112.65|112.5|49279
1614270560000|2021-02-25 16:29:20|112.6|112.45|112.65|112.5|112.65|112.5|112.6|112.45|2718
1614270570000|2021-02-25 16:29:30|112.75|112.6|112.7|112.55|112.75|112.6|112.7|112.5|2964
1614270580000|2021-02-25 16:29:40|112.75|112.5|112.7|112.55|112.75|112.6|112.65|112.5|4230
1614270590000|2021-02-25 16:29:50|112.85|112.6|112.8|112.65|112.85|112.65|112.8|112.6|24646
1614326400000|2021-02-26 08:00:00|110.35|110.3|109.2|108.85|110.35|110.3|108.55|108.4|94009
1614326410000|2021-02-26 08:00:10|109.3|108.9|109.7|109.25|109.9|109.4|109.2|108.9|232631
1614326420000|2021-02-26 08:00:20|109.65|109.1|109.75|109.35|110|109.55|109.5|109|80145
1614326430000|2021-02-26 08:00:30|109.9|109.4|110|109.25|110|109.45|109.45|109|112053
1614326440000|2021-02-26 08:00:40|109.95|109.95|110|109.5|110|109.95|109.7|109.25|113826
1614326450000|2021-02-26 08:00:50|109.5|109.3|109.95|109.4|110|109.55|109.5|109.3|47925
1614326460000|2021-02-26 08:01:00|110|109.45|109.7|109.3|110.05|109.55|109.35|109.05|130611
1614326470000|2021-02-26 08:01:10|109.65|109.1|109.45|109.05|109.65|109.1|109.3|109|54108
1614326480000|2021-02-26 08:01:20|109.4|109|109.15|108.9|109.5|109.05|108.85|108.5|176843
1614326490000|2021-02-26 08:01:30|109.25||109.2||109.25||109.2||82210
1614326500000|2021-02-26 08:01:40|109.15|108.7|108.7|108.25|109.15|108.8|108.7|108.2|82796
1614326510000|2021-02-26 08:01:50|||||||||95305
1614326520000|2021-02-26 08:02:00|108.65|108.2|108.45|108.15|108.65|108.2|108.2|108.1|121001
1614326530000|2021-02-26 08:02:10|108.55|108.1|108.05|107.65|108.6|108.1|107.55|107.5|137970
1614326540000|2021-02-26 08:02:20|108|107.6|108.6|108.05|108.8|108.15|107.95|107.6|52725
1614326550000|2021-02-26 08:02:30|108.55|108.1|108.6|108.15|108.85|108.45|108.05|108|48616
1614326560000|2021-02-26 08:02:40|108.55|108.1|108.3|107.9|108.55|108.1|108.1|107.8|142835
1614326570000|2021-02-26 08:02:50||108||108.05||108.05||108|18022
1614326580000|2021-02-26 08:03:00|108.35|108.1|108.35|108.05|108.85|108.5|107.9|107.7|214237
1614326590000|2021-02-26 08:03:10|108.4|108.1|109.15|108.9|109.4|109.05|108.4|108.05|206111
1614326600000|2021-02-26 08:03:20|109.1|108.85|109|108.7|109.1|108.9|109|108.7|39270
1614326610000|2021-02-26 08:03:30|108.95|108.55|108.65|108.2|108.95|108.9|108.4|108|101297
1614326620000|2021-02-26 08:03:40|108.7|108.25|109.05|108.7|109.1|108.7|108.65|108.25|56205
1614326630000|2021-02-26 08:03:50|109.15|108.75|109.2|108.8|109.25|108.8|109.1|108.75|0
1614326640000|2021-02-26 08:04:00|109.3|108.85|109|108.6|109.3|108.85|108.6|108.5|85574
1614326650000|2021-02-26 08:04:10|109.05|108.65|108.9|108.55|109.2|108.8|108.8|108.35|16284
1614326660000|2021-02-26 08:04:20|108.75|108.45|108.55|108.1|108.75|108.45|108.55|108.1|72151
1614326670000|2021-02-26 08:04:30|108.6|108.15|108.45|108.05|108.6|108.25|108.45|108.05|77643
1614326680000|2021-02-26 08:04:40|108.4|108|108.05|107.8|108.4|108|108|107.8|113329
1614326690000|2021-02-26 08:04:50|108|108|108|107.8|108|108|107.8|107.75|128642
1614326700000|2021-02-26 08:05:00|107.95|107.7|108.2|107.9|108.25|107.9|107.85|107.55|52500
1614326710000|2021-02-26 08:05:10|108.25|108|108.15|107.8|108.35|108|108.15|107.75|59828
1614326720000|2021-02-26 08:05:20|108.1|107.75|108.5|108.15|108.65|108.25|108|107.75|96946
1614326730000|2021-02-26 08:05:30|108.45|108.1|108.35|108.15|108.45|108.15|108|107.95|135426
1614326740000|2021-02-26 08:05:40|108.6|108.2|108.1|107.8|108.7|108.35|108|107.8|270104
1614326750000|2021-02-26 08:05:50|108.2|107.85|108.3|108|108.4|108|108.15|107.85|56996
1614326760000|2021-02-26 08:06:00|108.35|108.05|108.3|108.05|108.45|108.15|108.3|108.05|98028
1614326770000|2021-02-26 08:06:10|108.35|108.1|108.75|108.5|108.8|108.5|108.35|108.1|43105
1614326780000|2021-02-26 08:06:20|108.7|108.45|108.65|108.35|108.7|108.65|108.4|108.35|92802
1614326790000|2021-02-26 08:06:30|108.7|108.7|108.8|108.45|108.85|108.7|108.7|108.4|40288
1614326800000|2021-02-26 08:06:40|||||||||1822
1614326810000|2021-02-26 08:06:50|108.75|108.4|108.75|108.45|108.85|108.45|108.7|108.4|17539
1614326820000|2021-02-26 08:07:00|108.45|108.4|108.75|108.4|108.75|108.45|108.45|108.35|18651
1614326830000|2021-02-26 08:07:10|108.7|108.75|108.85|108.65|108.95|108.75|108.7|108.4|33817
1614326840000|2021-02-26 08:07:20|108.6|108.6|108.85|108.55|108.85|108.6|108.45|108.4|37895
1614326850000|2021-02-26 08:07:30|108.9|108.6|108.95|108.65|108.95|108.65|108.9|108.6|56826
1614326860000|2021-02-26 08:07:40|109|108.95|108.8|108.6|109.15|109|108.6|108.5|281686
1614326870000|2021-02-26 08:07:50|108.55|108.55|108.8|108.55|108.85|108.6|108.5|108.35|37428
1614326880000|2021-02-26 08:08:00|108.85|108.6|108.95|108.7|109|108.9|108.6|108.55|65111
1614326890000|2021-02-26 08:08:10|109|108.75|109.5|109.1|109.5|109.1|109|108.75|174847
1614326900000|2021-02-26 08:08:20|109.55|109.5|109.75|109.55|109.8|109.6|109.5|109.1|154816
1614326910000|2021-02-26 08:08:30|109.8|109.45|109.85|109.6|109.95|109.6|109.8|109.45|41294
1614326920000|2021-02-26 08:08:40|109.8|109.5|109.8|109.45|109.8|109.5|109.8|109.45|25212
1614326930000|2021-02-26 08:08:50|109.75|109.5|109.3|109.15|109.75|109.5|109.3|109.1|60111
1614326940000|2021-02-26 08:09:00|109.35|109.2|109.6|109.45|109.65|109.45|109.35|109.2|102902
1614326950000|2021-02-26 08:09:10|109.55|109.4|110.05|109.75|110.15|109.95|109.55|109.3|146597
1614326960000|2021-02-26 08:09:20|110|109.65|109.9|109.5|110|109.65|109.9|109.5|77996
1614326970000|2021-02-26 08:09:30|109.95|109.6|110.35|110.1|110.4|110.1|109.95|109.6|74655
1614326980000|2021-02-26 08:09:40|110.25|110.05|110.2|109.95|110.35|110.2|110.15|109.85|39877
1614326990000|2021-02-26 08:09:50|110.25|109.8|110.05|109.8|110.25|109.85|110.05|109.65|75385
1614327000000|2021-02-26 08:10:00|110|109.75|109.95|109.75|110|109.75|109.95|109.75|2712
1614327010000|2021-02-26 08:10:10|109.9|109.65|109.85|109.65|109.9|109.7|109.8|109.65|139418
1614327020000|2021-02-26 08:10:20|109.9|109.7|109.85|109.65|109.9|109.7|109.65|109.55|38206
1614327030000|2021-02-26 08:10:30|109.8|109.6|109.6|109.35|109.8|109.6|109.6|109.35|64717
1614327040000|2021-02-26 08:10:40||109.4||109.35||109.4||109.35|12258
1614327050000|2021-02-26 08:10:50|109.7|109.4|109.95|109.7|109.95|109.7|109.65|109.4|18574
1614327060000|2021-02-26 08:11:00|110.05|109.75|110.05|109.85|110.15|109.9|110|109.7|16975
1614327070000|2021-02-26 08:11:10|110.15|109.9|110.35|110.05|110.35|110.05|110.05|109.85|48720
1614327080000|2021-02-26 08:11:20|110.3|110|110.3|109.95|110.3|110.05|110.3|109.95|38317
1614327090000|2021-02-26 08:11:30|110.25|109.9|110|109.8|110.25|109.9|110|109.8|16294
1614327100000|2021-02-26 08:11:40|110.05|109.85|110.2|110.05|110.4|110.3|110.05|109.85|36855
1614327110000|2021-02-26 08:11:50|110|110|110.15|109.95|110.2|110|110|109.95|38553
1614327120000|2021-02-26 08:12:00|109.95|110|110.15|109.9|110.2|110|109.95|109.85|59921
1614327130000|2021-02-26 08:12:10|110.1|109.85|109.7|109.4|110.1|109.85|109.7|109.4|35605
1614327140000|2021-02-26 08:12:20|109.75|109.45|109.75|109.45|109.8|109.45|109.75|109.45|9183
1614327150000|2021-02-26 08:12:30|109.8|109.8|109.85|109.7|109.9|109.85|109.8|109.5|63676
1614327160000|2021-02-26 08:12:40|109.9|109.75|109.9|109.75|109.9|109.75|109.9|109.75|18269
1614327170000|2021-02-26 08:12:50|110.05|109.8|110.2|110|110.3|110|110.05|109.8|38391
1614327180000|2021-02-26 08:13:00|110.25||110.25||110.25||110.25||17163
1614327190000|2021-02-26 08:13:10|110.35|110.05|110.7|110.4|110.7|110.6|110.25|110.05|61504
1614327200000|2021-02-26 08:13:20|110.8|110.45|110.75|110.5|110.8|110.55|110.75|110.45|1221
1614327210000|2021-02-26 08:13:30|110.8|110.55|110.8|110.5|110.8|110.55|110.8|110.5|1838
1614327220000|2021-02-26 08:13:40|||||||||43099
1614327230000|2021-02-26 08:13:50|110.75|110.45|110.5|110.3|110.75|110.45|110.5|110.3|27965
1614327240000|2021-02-26 08:14:00|110.45|110.25|110.45|110.25|110.5|110.25|110.4|110.15|15598
1614327250000|2021-02-26 08:14:10|110.4|110.2|110.2|110|110.5|110.25|110.2|109.95|32418
1614327260000|2021-02-26 08:14:20|110.25|110.05|110.15|109.85|110.3|110.2|110.15|109.8|23386
1614327270000|2021-02-26 08:14:30|110.2|110.2|110.6|110.4|110.6|110.5|110.1|109.8|124541
1614327280000|2021-02-26 08:14:40|110.7|110.65|110.45|110.25|110.7|110.65|110.4|110.25|68250
1614327290000|2021-02-26 08:14:50|110.5|110.5|110.65|110.4|110.65|110.5|110.5|110.3|27075
1614327300000|2021-02-26 08:15:00|110.6|110.45|110.2|110|110.6|110.45|110.2|110|47487
1614327310000|2021-02-26 08:15:10|110.15|109.85|110.1|109.95|110.2|110|110|109.65|66146
1614327320000|2021-02-26 08:15:20|110.05|109.85|109.65|109.45|110.05|109.85|109.65|109.45|53766
1614327330000|2021-02-26 08:15:30|109.6|109.5|109.65|109.3|109.85|109.55|109.6|109.3|44190
1614327340000|2021-02-26 08:15:40|109.7|109.35|109.9|109.75|109.9|109.75|109.7|109.35|21867
1614327350000|2021-02-26 08:15:50|109.85|109.7|109.9|109.7|109.9|109.75|109.8|109.55|27258
1614327360000|2021-02-26 08:16:00|109.85|109.65|109.85|109.6|109.85|109.65|109.85|109.6|51595
1614327370000|2021-02-26 08:16:10|109.9|109.65|110.35|110.05|110.35|110.05|109.9|109.6|31222
1614327380000|2021-02-26 08:16:20|110.3|110.1|110.3|110.1|110.45|110.35|110.3|110.1|64451
1614327390000|2021-02-26 08:16:30|110.25|110.05|110.1|110|110.25|110.05|110.1|110|21730
1614327400000|2021-02-26 08:16:40|110.05|109.85|110.35|110.2|110.35|110.2|110.05|109.85|54659
1614327410000|2021-02-26 08:16:50|110.3|110.15|110.2|109.85|110.3|110.15|110.2|109.85|40431
1614327420000|2021-02-26 08:17:00|110.15|109.8|109.9|109.55|110.15|109.85|109.8|109.55|19264
1614327430000|2021-02-26 08:17:10|109.85|109.6|109.85|109.75|109.9|109.75|109.85|109.6|12177
1614327440000|2021-02-26 08:17:20|109.8|109.6|109.75|109.55|109.8|109.6|109.75|109.5|27856
1614327450000|2021-02-26 08:17:30|109.8|109.6|110.2|109.95|110.2|109.95|109.75|109.55|82252
1614327460000|2021-02-26 08:17:40|110.15|109.85|110|109.75|110.15|109.9|110|109.75|6561
1614327470000|2021-02-26 08:17:50|109.95||109.95||109.95||109.95||195
1614327480000|2021-02-26 08:18:00|109.9|109.65|109.85|109.55|109.9|109.65|109.85|109.55|5949
1614327490000|2021-02-26 08:18:10|109.8|109.6|109.65|109.5|109.8|109.6|109.65|109.5|7911
1614327500000|2021-02-26 08:18:20|109.6|109.4|109.6|109.45|109.65|109.5|109.5|109.25|41406
1614327510000|2021-02-26 08:18:30||109.4||109.45||109.45||109.35|39923
1614327520000|2021-02-26 08:18:40|109.65|109.5|109.85|109.5|109.85|109.5|109.65|109.5|42098
1614327530000|2021-02-26 08:18:50|109.75|109.9|110.05|109.9|110.1|109.9|109.75|109.55|42765
1614327540000|2021-02-26 08:19:00|110|109.95|109.95|109.8|110.05|109.95|109.9|109.75|18660
1614327550000|2021-02-26 08:19:10|109.9|109.85|109.75|109.6|109.9|109.85|109.75|109.6|15477
1614327560000|2021-02-26 08:19:20|109.7|109.5|109.6|109.4|109.7|109.5|109.6|109.4|25612
1614327570000|2021-02-26 08:19:30|109.55|109.35|109|108.9|109.55|109.35|109|108.9|359345
1614327580000|2021-02-26 08:19:40|108.95|108.85|108.7|108.55|108.95|108.85|108.7|108.55|50042
1614327590000|2021-02-26 08:19:50|108.8|108.6|108.8|108.6|108.8|108.6|108.7|108.6|35766
1614327600000|2021-02-26 08:20:00|108.85|108.65|109|108.75|109.05|108.8|108.7|108.6|17958
1614327610000|2021-02-26 08:20:10|109.05|108.8|109.3|109.15|109.5|109.3|109|108.8|55671
1614327620000|2021-02-26 08:20:20|109.4|109.2|109.3|109.05|109.55|109.3|109.3|108.95|70312
1614327630000|2021-02-26 08:20:30|109.35|109.1|109.5|109.3|109.5|109.3|109.3|109.1|2309
1614327640000|2021-02-26 08:20:40|109.45|109.25|109.4|109.15|109.45|109.35|109.2|108.95|228411
1614327650000|2021-02-26 08:20:50|||||||||15207
1614327660000|2021-02-26 08:21:00|109.35|109.3|109.2|109.05|109.5|109.3|109.15|109|43788
1614327670000|2021-02-26 08:21:10|109.25|109.15|109.5|109.3|109.55|109.3|109.25|109.15|37035
1614327690000|2021-02-26 08:21:30|109.55|109.35|109.55|109.35|109.55|109.35|109.55|109.35|21323
1614327700000|2021-02-26 08:21:40|||||||||13043
1614327710000|2021-02-26 08:21:50|109.6|109.4|109.6|109.4|109.65|109.4|109.6|109.4|4396
1614327720000|2021-02-26 08:22:00|109.7|109.45|109.7|109.55|109.7|109.65|109.55|109.4|12787
1614327730000|2021-02-26 08:22:10|109.65|109.6|109.7|109.55|109.85|109.6|109.65|109.45|47356
1614327740000|2021-02-26 08:22:20|109.65|109.6|109.7|109.55|109.7|109.6|109.65|109.55|9439
1614327750000|2021-02-26 08:22:30|109.65||109.65||109.65||109.65||187
1614327760000|2021-02-26 08:22:40|109.7|109.6|110|109.7|110|109.7|109.7|109.6|11065
1614327770000|2021-02-26 08:22:50|109.95|109.75|110.15|109.95|110.2|109.95|109.8|109.65|82196
1614327780000|2021-02-26 08:23:00|110.1|110|110.1|110.05|110.1|110.05|110.1|109.95|30
1614327790000|2021-02-26 08:23:10|110.05|110|110.05|109.95|110.05|110|110|109.85|21452
1614327800000|2021-02-26 08:23:20|110.1|110|110.3|110.1|110.35|110.1|110.1|110|26524
1614327820000|2021-02-26 08:23:40|110.35|110.15|110.35|110.15|110.4|110.15|110.35|110.15|8043
1614327830000|2021-02-26 08:23:50|110.4|110.2|110.65|110.35|110.7|110.35|110.4|110.2|2925
1614327840000|2021-02-26 08:24:00|||||||||18600
1614327850000|2021-02-26 08:24:10|110.6|110.4|110.65|110.4|110.65|110.4|110.55|110.4|3786
1614327860000|2021-02-26 08:24:20|110.6|110.35|110.35|110.15|110.6|110.35|110.35|110.15|25860
1614327870000|2021-02-26 08:24:30|110.3|110.1|110.25|110.1|110.35|110.15|110.25|110|40808
1614327880000|2021-02-26 08:24:40|110.2|110.05|110.4|110.15|110.4|110.3|110.2|110.05|61608
1614327890000|2021-02-26 08:24:50||110.2||110.3||110.3||110.2|1609
1614327900000|2021-02-26 08:25:00|110.35|110.25|110.4|110.25|110.4|110.25|110.35|110.15|112641
1614327910000|2021-02-26 08:25:10|110.15|110.2|110.25|110.1|110.4|110.25|110.15|110.1|68687
1614327920000|2021-02-26 08:25:20|110.2|110.05|109.85|109.6|110.2|110.05|109.85|109.6|88884
1614327930000|2021-02-26 08:25:30|109.8|109.55|109.45|109.2|109.85|109.65|109.45|109.2|93699
1614327940000|2021-02-26 08:25:40|109.5|109.25|109.95|109.8|109.95|109.8|109.5|109.25|38480
1614327950000|2021-02-26 08:25:50|109.9|109.75|109.75|109.6|109.9|109.75|109.7|109.6|27220
1614327960000|2021-02-26 08:26:00||109.65||109.6||109.65||109.6|13435
1614327970000|2021-02-26 08:26:10|109.7|109.55|109.7|109.55|109.75|109.6|109.6|109.4|28267
1614327980000|2021-02-26 08:26:20|109.65|109.5|109.6|109.45|109.65|109.5|109.6|109.4|14772
1614327990000|2021-02-26 08:26:30|109.65|109.5|109.9|109.75|109.9|109.75|109.65|109.5|13069
1614328000000|2021-02-26 08:26:40|109.95||109.9||109.95||109.9||27819
1614328010000|2021-02-26 08:26:50|109.85|109.7|109.85|109.75|109.85|109.8|109.75|109.55|57040
1614328020000|2021-02-26 08:27:00|||||||||9419
1614328030000|2021-02-26 08:27:10|109.8|109.8|109.85|109.75|109.85|109.8|109.75|109.6|9746
1614328040000|2021-02-26 08:27:20|109.8|109.7|109.85|109.75|109.85|109.75|109.65|109.55|32893
1614328050000|2021-02-26 08:27:30|109.8|109.8|109.8|109.6|109.8|109.8|109.8|109.6|8385
1614328060000|2021-02-26 08:27:40|109.85|109.65|109.85|109.75|109.9|109.75|109.8|109.6|126966
1614328070000|2021-02-26 08:27:50|109.9|109.7|109.8|109.7|109.9|109.7|109.8|109.7|4092
1614328080000|2021-02-26 08:28:00|109.6|109.6|110.05|109.8|110.1|109.8|109.6|109.55|178564
1614328090000|2021-02-26 08:28:10|110.1|110|110.15|110|110.25|110.05|110.1|109.8|47818
1614328100000|2021-02-26 08:28:20|110.1|109.95|110.05|109.85|110.1|109.95|110.05|109.85|10241
1614328110000|2021-02-26 08:28:30|109.95|109.8|109.8|109.6|109.95|109.8|109.8|109.6|50878
1614328120000|2021-02-26 08:28:40|109.85|109.9|110.15|109.95|110.15|109.95|109.85|109.65|29775
1614328130000|2021-02-26 08:28:50|||||||||4054
1614328140000|2021-02-26 08:29:00|110.1|109.9|109.95|109.9|110.1|109.9|109.95|109.8|21938
1614328150000|2021-02-26 08:29:10|110.05|109.8|110.1|109.95|110.1|109.95|110.05|109.8|3201
1614328160000|2021-02-26 08:29:20|110.15|110|110.35|110.15|110.35|110.15|110.15|110|2283
1614328170000|2021-02-26 08:29:30|110.4||110.35||110.4||110.35||1015
1614328180000|2021-02-26 08:29:40|110.4|110.45|110.45|110.25|110.5|110.45|110.3|110.2|51018
1614328190000|2021-02-26 08:29:50|110.4|110.2|110.2|110.05|110.4|110.2|110.2|110.05|28880
1614328200000|2021-02-26 08:30:00|110.15|110|110.2|110.05|110.2|110.05|110.15|110|29364
1614328210000|2021-02-26 08:30:10|110.15|110.1|110.2|110.1|110.2|110.15|110.15|110.1|39688
1614328220000|2021-02-26 08:30:20|110.15|110|110.1|110|110.15|110.1|110.05|109.95|655
1614328230000|2021-02-26 08:30:30|110.05|109.95|110.25|110.1|110.25|110.1|110|109.95|19960
1614328240000|2021-02-26 08:30:40|110.2|110.05|110.15|109.95|110.2|110.05|110.15|109.95|2567
1614328250000|2021-02-26 08:30:50|110.2|110|110.25|110|110.25|110|110.2|110|31659
1614328260000|2021-02-26 08:31:00||110.05||110.05||110.05||110.05|376
1614328270000|2021-02-26 08:31:10|110.2||110.15||110.2||110.15||184
1614328280000|2021-02-26 08:31:20|110.2|110.1|110.35|110.2|110.4|110.2|110.2|110.1|4564
1614328290000|2021-02-26 08:31:30|110.45|110.3|110.5|110.35|110.55|110.35|110.45|110.3|5282
1614328300000|2021-02-26 08:31:40|110.55|110.4|110.55|110.4|110.6|110.4|110.55|110.35|30798
1614328310000|2021-02-26 08:31:50|110.5|110.35|110.45|110.3|110.55|110.35|110.45|110.3|40125
1614328320000|2021-02-26 08:32:00|110.5|110.35|110.4|110.2|110.55|110.35|110.35|110.2|32023
1614328330000|2021-02-26 08:32:10|||||||||5674
1614328340000|2021-02-26 08:32:20|110.35|110.15|110.3|110.2|110.35|110.2|110.3|110.1|11086
1614328350000|2021-02-26 08:32:30|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.15|10414
1614328360000|2021-02-26 08:32:40|110.35|110.25|110.3|110.2|110.35|110.3|110.3|110.2|70255
1614328370000|2021-02-26 08:32:50|110.25|110.25|110.25|110.1|110.25|110.25|110.2|110.05|21841
1614328380000|2021-02-26 08:33:00|||||||||5882
1614328390000|2021-02-26 08:33:10|110.2|110.15|110.2|110.05|110.2|110.15|110.2|110.05|69198
1614328400000|2021-02-26 08:33:20|110.25|110.1|110.2|110.1|110.25|110.2|110.2|110.1|7336
1614328410000|2021-02-26 08:33:30|||||||||2317
1614328420000|2021-02-26 08:33:40|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.1|14591
1614328430000|2021-02-26 08:33:50|||||||||2510
1614328440000|2021-02-26 08:34:00|110.35|110.25|110.3|110.25|110.4|110.25|110.3|110.2|1119
1614328450000|2021-02-26 08:34:10|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.1|23008
1614328460000|2021-02-26 08:34:20|110.35|110.25|110.4|110.2|110.4|110.3|110.35|110.2|7531
1614328470000|2021-02-26 08:34:30|||||||||7237
1614328480000|2021-02-26 08:34:40|110.35|110.15|110.3|110.15|110.35|110.15|110.3|110.15|6728
1614328490000|2021-02-26 08:34:50||110.2||110.2||110.2||110.2|100
1614328500000|2021-02-26 08:35:00|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|12938
1614328510000|2021-02-26 08:35:10|||||||||5575
1614328520000|2021-02-26 08:35:20|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.1|26970
1614328530000|2021-02-26 08:35:30|110.35|110.25|110.3|110.2|110.35|110.3|110.3|110.2|14454
1614328540000|2021-02-26 08:35:40||110.15||110.15||110.15||110.15|4129
1614328550000|2021-02-26 08:35:50|110.25|110.1|110.25|110.1|110.25|110.1|110.2|110.05|10578
1614328560000|2021-02-26 08:36:00|110.2|110.05|110.2|110.1|110.2|110.1|110.2|110.05|9119
1614328570000|2021-02-26 08:36:10||110.15||110.15||110.15||110.1|14809
1614328580000|2021-02-26 08:36:20|||||||||14770
1614328590000|2021-02-26 08:36:30|110.25|110.2|110.3|110.2|110.35|110.25|110.25|110.2|25886
1614328600000|2021-02-26 08:36:40|110.35|110.25|110.4|110.3|110.4|110.35|110.35|110.25|35036
1614328610000|2021-02-26 08:36:50|110.35|110.25|110.35|110.2|110.35|110.25|110.35|110.2|6961
1614328620000|2021-02-26 08:37:00||110.25||110.2||110.25||110.2|269
1614328630000|2021-02-26 08:37:10|110.4|110.25|110.35|110.25|110.4|110.25|110.35|110.25|31836
1614328640000|2021-02-26 08:37:20|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|31162
1614328650000|2021-02-26 08:37:30|110.35|110.25|110.4|110.25|110.4|110.25|110.35|110.2|25534
1614328660000|2021-02-26 08:37:40|110.35|110.3|110.55|110.45|110.55|110.45|110.35|110.3|13794
1614328670000|2021-02-26 08:37:50|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|2656
1614328680000|2021-02-26 08:38:00|110.45|110.35|110.45|110.35|110.45|110.4|110.4|110.3|25168
1614328690000|2021-02-26 08:38:10||110.3||110.3||110.3||110.3|60261
1614328700000|2021-02-26 08:38:20|||||||||1411
1614328710000|2021-02-26 08:38:30|110.4||110.4||110.4||110.4||71038
1614328720000|2021-02-26 08:38:40|110.35|110.25|110.35|110.2|110.35|110.25|110.2|110.05|81121
1614328730000|2021-02-26 08:38:50|||||||||13169
1614328740000|2021-02-26 08:39:00|110.3||110.3||110.3||110.3||0
1614328750000|2021-02-26 08:39:10||110.15||110.2||110.2||110.15|1917
1614328760000|2021-02-26 08:39:20|110.25|110.15|110.1|110|110.25|110.15|110.1|110|13212
1614328770000|2021-02-26 08:39:30|110.05||110.1||110.1||110.05||7482
1614328780000|2021-02-26 08:39:40|||||||||5131
1614328790000|2021-02-26 08:39:50|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|54535
1614328800000|2021-02-26 08:40:00||110.05||110.1||110.15||110.05|6887
1614328810000|2021-02-26 08:40:10|110.25|110.15|110.25|110.1|110.3|110.2|110.2|110.1|54289
1614328820000|2021-02-26 08:40:20|110.2||110.2||110.2||110.2||10587
1614328830000|2021-02-26 08:40:30|110.15|110.15|110.2|110.05|110.25|110.2|110.1|110.05|43475
1614328840000|2021-02-26 08:40:40|110.15|110.1|110.15|110.05|110.15|110.1|110.15|110.05|2500
1614328850000|2021-02-26 08:40:50|110.1|110|110|109.9|110.1|110|109.95|109.8|224166
1614328860000|2021-02-26 08:41:00|110.05|109.95|110.15|110|110.15|110.1|110.05|109.95|19724
1614328870000|2021-02-26 08:41:10|110.1|110.05|110.1|109.9|110.1|110.05|110.1|109.9|24548
1614328880000|2021-02-26 08:41:20|110.15|109.95|110.35|110.2|110.35|110.2|110.15|109.95|7126
1614328890000|2021-02-26 08:41:30|||||||||406
1614328900000|2021-02-26 08:41:40|110.3|110.15|110.3|110.1|110.3|110.15|110.2|110|9125
1614328910000|2021-02-26 08:41:50||110.15||110.1||110.15||110.1|7
1614328920000|2021-02-26 08:42:00|||||||||26016
1614328930000|2021-02-26 08:42:10|110.25||110.25||110.25||110.25||4644
1614328940000|2021-02-26 08:42:20|||||||||895
1614328950000|2021-02-26 08:42:30|110.2|110.05|110.05|109.9|110.2|110.05|109.95|109.85|505
1614328960000|2021-02-26 08:42:40|||||||||11465
1614328970000|2021-02-26 08:42:50|||||||||1082
1614328980000|2021-02-26 08:43:00|110.1|109.95|110.15|110.05|110.15|110.05|110.1|109.95|6027
1614328990000|2021-02-26 08:43:10|110.2|110.1|110.2|110.05|110.2|110.1|110.15|110.05|2383
1614329000000|2021-02-26 08:43:20|110.25|110.1|110.25|110.15|110.35|110.15|110.2|110.1|497
1614329010000|2021-02-26 08:43:30|110.3|110.2|110.35|110.2|110.35|110.2|110.3|110.2|1
1614329020000|2021-02-26 08:43:40|||||||||6000
1614329030000|2021-02-26 08:43:50|110.3||110.3||110.3||110.3||11868
1614329040000|2021-02-26 08:44:00|110.25|110.15|110.25|110.1|110.25|110.15|110.15|110.1|6147
1614329050000|2021-02-26 08:44:10|110.2|110.15|110.15|110.05|110.2|110.15|110.15|110|8386
1614329060000|2021-02-26 08:44:20|||||||||555
1614329070000|2021-02-26 08:44:30||110||110.05||110.05||110|732
1614329080000|2021-02-26 08:44:40|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.05|7728
1614329090000|2021-02-26 08:44:50|110.25|110.15|110.25|110.2|110.3|110.2|110.25|110.15|19232
1614329100000|2021-02-26 08:45:00|110.2|110.15|110.35|110.25|110.35|110.25|110.2|110.05|26342
1614329110000|2021-02-26 08:45:10|||||||||14054
1614329120000|2021-02-26 08:45:20|||||||||8091
1614329130000|2021-02-26 08:45:30|110.3|110.2|110.25|110.1|110.3|110.2|110.2|110.05|32453
1614329140000|2021-02-26 08:45:40|110.2|110.05|110.15|110|110.2|110.05|110.15|110|4500
1614329150000|2021-02-26 08:45:50|||||||||63191
1614329160000|2021-02-26 08:46:00|110.2|110.2|110.25|110.1|110.25|110.2|110.2|110|91482
1614329170000|2021-02-26 08:46:10|110.2||110.2||110.2||110.2||26810
1614329180000|2021-02-26 08:46:20|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.1|4
1614329190000|2021-02-26 08:46:30|110.3|110.2|110.3|110.2|110.3|110.25|110.3|110.15|9025
1614329200000|2021-02-26 08:46:40|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|25763
1614329210000|2021-02-26 08:46:50|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|5612
1614329220000|2021-02-26 08:47:00|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|3960
1614329230000|2021-02-26 08:47:10|110.45||110.4||110.45||110.4||278
1614329240000|2021-02-26 08:47:20|110.45|110.35|110.35|110.25|110.45|110.35|110.3|110.2|55596
1614329250000|2021-02-26 08:47:30|110.4|110.2|110.35|110.2|110.4|110.2|110.25|110.05|6003
1614329260000|2021-02-26 08:47:40|110.3|110.25|110.45|110.35|110.45|110.35|110.3|110.25|30699
1614329270000|2021-02-26 08:47:50|110.5|110.4|110.5|110.4|110.5|110.45|110.5|110.4|16709
1614329280000|2021-02-26 08:48:00|110.55|110.45|110.5|110.4|110.55|110.45|110.5|110.4|20486
1614329290000|2021-02-26 08:48:10|||||||||105
1614329300000|2021-02-26 08:48:20|110.45|110.35|110.35|110.2|110.45|110.4|110.3|110.15|61370
1614329310000|2021-02-26 08:48:30|110.4|110.25|110.35|110.2|110.4|110.3|110.35|110.2|1
1614329320000|2021-02-26 08:48:40|110.3|110.25|110.6|110.5|110.6|110.5|110.3|110.2|150841
1614329330000|2021-02-26 08:48:50|110.55|110.55|110.55|110.4|110.55|110.55|110.55|110.4|409
1614329340000|2021-02-26 08:49:00|110.5|110.45|110.5|110.4|110.55|110.5|110.5|110.4|18599
1614329350000|2021-02-26 08:49:10|||||||||214
1614329360000|2021-02-26 08:49:20|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|3277
1614329370000|2021-02-26 08:49:30|||||||||5000
1614329380000|2021-02-26 08:49:40|110.5|110.4|110.55|110.4|110.6|110.5|110.5|110.4|26399
1614329400000|2021-02-26 08:50:00|110.6||110.55||110.6||110.55||5703
1614329410000|2021-02-26 08:50:10|110.6|110.45|110.55|110.4|110.6|110.5|110.55|110.4|7431
1614329420000|2021-02-26 08:50:20|110.5|110.35|110.45|110.35|110.5|110.35|110.4|110.35|27222
1614329440000|2021-02-26 08:50:40|110.5|110.4|110.55|110.4|110.6|110.5|110.5|110.35|21271
1614329450000|2021-02-26 08:50:50|110.6|110.45|110.6|110.5|110.6|110.5|110.6|110.45|4544
1614329460000|2021-02-26 08:51:00|||||||||11031
1614329470000|2021-02-26 08:51:10|||||||||89
1614329480000|2021-02-26 08:51:20|110.65|110.55|110.75|110.65|110.8|110.65|110.65|110.55|49099
1614329490000|2021-02-26 08:51:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|13773
1614329500000|2021-02-26 08:51:40|110.75|110.75|110.75|110.65|110.75|110.75|110.75|110.65|18104
1614329510000|2021-02-26 08:51:50|110.8|110.7|110.9|110.8|110.95|110.8|110.8|110.7|34786
1614329520000|2021-02-26 08:52:00|110.95|110.85|111.15|111|111.15|111|110.95|110.8|22165
1614329530000|2021-02-26 08:52:10|111.1|110.95|111.1|110.9|111.1|110.95|111.1|110.9|7205
1614329540000|2021-02-26 08:52:20|110.95|110.95|111.1|110.9|111.15|111|110.95|110.9|19122
1614329550000|2021-02-26 08:52:30|||||||||1566
1614329560000|2021-02-26 08:52:40|||||||||6726
1614329570000|2021-02-26 08:52:50|||||||||16120
1614329590000|2021-02-26 08:53:10|||||||||3601
1614329600000|2021-02-26 08:53:20|111.05||111.1||111.1||111||6491
1614329610000|2021-02-26 08:53:30|||||||||78
1614329620000|2021-02-26 08:53:40|||||||||32282
1614329630000|2021-02-26 08:53:50|111.15|110.95|111.25|111.15|111.3|111.15|111.1|110.95|23950
1614329640000|2021-02-26 08:54:00|111.3|111.1|111.25|111.1|111.3|111.1|111.2|111.05|1982
1614329650000|2021-02-26 08:54:10|||||||||1036
1614329660000|2021-02-26 08:54:20|111.2|111.05|111.2|111.05|111.2|111.05|111.1|111|25176
1614329670000|2021-02-26 08:54:30|111.15|111|111.1|110.95|111.15|111.05|111.1|110.95|1397
1614329680000|2021-02-26 08:54:40|111.05|110.9|111.05|110.8|111.05|110.9|111.05|110.8|379
1614329700000|2021-02-26 08:55:00||110.85||110.9||110.9||110.8|909
1614329710000|2021-02-26 08:55:10|111.1|110.85|111.1|110.9|111.15|111|111.1|110.85|14411
1614329720000|2021-02-26 08:55:20|111.05|111|111|110.85|111.05|111|111|110.8|9365
1614329730000|2021-02-26 08:55:30|||||||||8952
1614329740000|2021-02-26 08:55:40|111.05|110.9|111.15|111|111.15|111|111.05|110.9|10263
1614329750000|2021-02-26 08:55:50|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|3058
1614329760000|2021-02-26 08:56:00|111.15|111|111.1|110.95|111.15|111.05|111.1|110.95|505
1614329770000|2021-02-26 08:56:10|111.15|111|111.25|111.1|111.25|111.1|111.15|111|8119
1614329780000|2021-02-26 08:56:20||111.05||111.05||111.05||111.05|7313
1614329800000|2021-02-26 08:56:40|111.2|111|111.05|110.95|111.2|111|111.05|110.95|7097
1614329810000|2021-02-26 08:56:50|111|110.9|111.05|110.9|111.05|110.9|111|110.85|9652
1614329820000|2021-02-26 08:57:00||110.95||111||111||110.9|28737
1614329830000|2021-02-26 08:57:10|111.1|110.9|111|110.8|111.1|111|110.95|110.8|30267
1614329840000|2021-02-26 08:57:20|110.95||110.95||110.95||110.95||0
1614329850000|2021-02-26 08:57:30|111|110.85|111.05|110.9|111.05|110.9|111|110.85|5092
1614329860000|2021-02-26 08:57:40||111||110.9||111||110.9|33
1614329870000|2021-02-26 08:57:50|111.1|110.95|111.15|110.95|111.15|110.95|111.1|110.95|15400
1614329880000|2021-02-26 08:58:00|111.1|111|111.1|111|111.1|111|111.1|110.95|116851
1614329890000|2021-02-26 08:58:10|||||||||5000
1614329910000|2021-02-26 08:58:30|111.15|111.05|111.1|110.95|111.25|111.2|111.1|110.95|29967
1614329920000|2021-02-26 08:58:40|111.05|110.9|111.05|110.9|111.05|110.9|111|110.9|28392
1614329930000|2021-02-26 08:58:50||110.85||110.85||110.85||110.85|40
1614329940000|2021-02-26 08:59:00||110.9||110.9||110.9||110.9|0
1614329950000|2021-02-26 08:59:10|111|110.85|110.9|110.75|111|110.85|110.9|110.75|1330
1614329960000|2021-02-26 08:59:20||110.8||110.8||110.8||110.8|4987
1614329970000|2021-02-26 08:59:30|110.85|110.75|110.75|110.6|110.85|110.75|110.75|110.6|38762
1614329980000|2021-02-26 08:59:40|110.7|110.55|110.65|110.5|110.7|110.55|110.65|110.5|165
1614329990000|2021-02-26 08:59:50|||||||||8974
1614330000000|2021-02-26 09:00:00|110.6|110.45|110.6|110.45|110.6|110.45|110.6|110.4|8
1614330010000|2021-02-26 09:00:10|||||||||9400
1614330020000|2021-02-26 09:00:20|||||||||81
1614330030000|2021-02-26 09:00:30|110.55|110.4|110.4|110.25|110.55|110.4|110.35|110.2|5383
1614330040000|2021-02-26 09:00:40|110.45||110.35||110.45||110.35||0
1614330050000|2021-02-26 09:00:50|110.4|110.3|110.45|110.25|110.5|110.35|110.4|110.25|29295
1614330070000|2021-02-26 09:01:10||110.3||110.3||110.3||110.3|572
1614330080000|2021-02-26 09:01:20|||||||||500
1614330090000|2021-02-26 09:01:30|||||||||14132
1614330100000|2021-02-26 09:01:40|110.4|110.25|110.35|110.2|110.4|110.3|110.3|110.2|27696
1614330110000|2021-02-26 09:01:50|110.3|110.15|110.3|110.15|110.3|110.15|110.3|110.15|7232
1614330120000|2021-02-26 09:02:00|110.25|110.1|110.2|110.05|110.3|110.1|110.15|110|6291
1614330130000|2021-02-26 09:02:10|110.25|110.1|110.35|110.15|110.35|110.15|110.2|110.05|36044
1614330140000|2021-02-26 09:02:20|110.4|110.2|110.4|110.25|110.4|110.25|110.4|110.2|203339
1614330150000|2021-02-26 09:02:30|110.45|110.3|110.2|110.05|110.45|110.3|110.1|110.05|90253
1614330160000|2021-02-26 09:02:40|110.25|110.1|110.45|110.25|110.45|110.35|110.25|110.1|22766
1614330170000|2021-02-26 09:02:50|110.4|110.2|110.35|110.15|110.45|110.2|110.3|110.15|1000
1614330180000|2021-02-26 09:03:00|110.4|110.2|110.45|110.35|110.45|110.35|110.4|110.2|7432
1614330190000|2021-02-26 09:03:10|110.4|110.3|110.45|110.3|110.45|110.3|110.4|110.3|5408
1614330200000|2021-02-26 09:03:20|110.4|110.25|110.4|110.25|110.4|110.3|110.3|110.15|6955
1614330210000|2021-02-26 09:03:30|110.45|110.3|110.45|110.35|110.45|110.35|110.45|110.25|2860
1614330220000|2021-02-26 09:03:40||110.3||110.3||110.35||110.25|10
1614330230000|2021-02-26 09:03:50|110.4||110.4||110.4||110.4||233
1614330240000|2021-02-26 09:04:00|110.45|110.35|110.55|110.35|110.6|110.5|110.45|110.35|17743
1614330250000|2021-02-26 09:04:10|110.5|110.4|110.5|110.35|110.55|110.4|110.5|110.35|12104
1614330260000|2021-02-26 09:04:20|110.45|110.3|110.5|110.35|110.5|110.35|110.45|110.3|484
1614330280000|2021-02-26 09:04:40|110.45|110.4|110.5|110.4|110.5|110.4|110.45|110.4|5776
1614330290000|2021-02-26 09:04:50|||||||||905
1614330300000|2021-02-26 09:05:00|110.55|110.45|110.65|110.5|110.65|110.5|110.5|110.4|16193
1614330310000|2021-02-26 09:05:10|110.7||110.65||110.7||110.65||1040
1614330320000|2021-02-26 09:05:20|110.7|110.55|110.7|110.6|110.7|110.6|110.65|110.5|1253
1614330330000|2021-02-26 09:05:30|||||||||28480
1614330340000|2021-02-26 09:05:40|||||||||48950
1614330350000|2021-02-26 09:05:50|110.75|110.65|110.75|110.6|110.9|110.85|110.75|110.6|63114
1614330360000|2021-02-26 09:06:00|110.8|110.65|110.85|110.7|110.85|110.7|110.8|110.65|0
1614330370000|2021-02-26 09:06:10|110.8|110.65|110.8|110.65|110.8|110.65|110.8|110.65|622
1614330380000|2021-02-26 09:06:20|110.85|110.7|110.85|110.75|110.85|110.75|110.85|110.7|1844
1614330390000|2021-02-26 09:06:30|110.8||110.85||110.9||110.8||590
1614330400000|2021-02-26 09:06:40|110.8|110.7|110.75|110.65|110.85|110.7|110.7|110.6|6950
1614330420000|2021-02-26 09:07:00|||||||||18080
1614330430000|2021-02-26 09:07:10|||||||||887
1614330440000|2021-02-26 09:07:20|110.8|110.7|110.85|110.7|110.85|110.75|110.8|110.7|6746
1614330460000|2021-02-26 09:07:40|110.8|110.75|110.8|110.65|110.8|110.75|110.8|110.65|467
1614330470000|2021-02-26 09:07:50|110.85|110.7|110.85|110.7|110.9|110.7|110.8|110.7|14743
1614330480000|2021-02-26 09:08:00|110.9||110.9||110.9||110.85||411
1614330490000|2021-02-26 09:08:10||110.75||110.75||110.75||110.75|0
1614330500000|2021-02-26 09:08:20|110.85||110.85||110.85||110.85||26648
1614330510000|2021-02-26 09:08:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|4486
1614330530000|2021-02-26 09:08:50|110.85|110.75|110.85|110.7|110.9|110.75|110.85|110.7|43473
1614330540000|2021-02-26 09:09:00||110.65||110.7||110.7||110.65|0
1614330550000|2021-02-26 09:09:10|110.9|110.75|110.95|110.8|110.95|110.8|110.9|110.75|13401
1614330560000|2021-02-26 09:09:20|||||||||570
1614330570000|2021-02-26 09:09:30|111|110.85|111|110.9|111.05|110.9|110.95|110.8|12134
1614330580000|2021-02-26 09:09:40|110.95|110.85|111|110.9|111|110.9|110.95|110.85|10748
1614330590000|2021-02-26 09:09:50|111.05|110.95|111.1|110.95|111.1|111|111|110.95|4236
1614330600000|2021-02-26 09:10:00|111.15|111|111.2|111.1|111.25|111.1|111.15|111|21852
1614330610000|2021-02-26 09:10:10||111.05||111.05||111.05||111.05|0
1614330640000|2021-02-26 09:10:40|||||||||19952
1614330650000|2021-02-26 09:10:50|111.25|111.1|111.25|111.15|111.3|111.2|111.2|111.1|16313
1614330660000|2021-02-26 09:11:00|111.3|111.2|111.25|111.15|111.3|111.25|111.25|111.15|15273
1614330670000|2021-02-26 09:11:10|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|4184
1614330680000|2021-02-26 09:11:20|111.25|111.05|111.25|111.15|111.35|111.15|111.25|111.05|18644
1614330690000|2021-02-26 09:11:30|||||||||700
1614330700000|2021-02-26 09:11:40|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|32
1614330710000|2021-02-26 09:11:50|111.25|111.15|111.35|111.15|111.35|111.15|111.25|111.15|7298
1614330720000|2021-02-26 09:12:00|111.4|111.2|111.4|111.3|111.65|111.6|111.4|111.2|79302
1614330730000|2021-02-26 09:12:10|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|2842
1614330740000|2021-02-26 09:12:20|||||||||4570
1614330750000|2021-02-26 09:12:30|||||||||1687
1614330760000|2021-02-26 09:12:40|111.3|111.2|111.4|111.25|111.5|111.3|111.3|111.15|6484
1614330770000|2021-02-26 09:12:50||111.2||111.25||111.25||111.2|31215
1614330780000|2021-02-26 09:13:00||111.2||111.25||111.25||111.2|299
1614330790000|2021-02-26 09:13:10||111.2||111.25||111.25||111.2|24979
1614330810000|2021-02-26 09:13:30|111.3|111.3|111.3|111.25|111.4|111.3|111.3|111.2|36555
1614330820000|2021-02-26 09:13:40|||||||||3341
1614330830000|2021-02-26 09:13:50|111.35|111.2|111.3|111.15|111.4|111.25|111.3|111.15|24667
1614330840000|2021-02-26 09:14:00||111.25||111.15||111.25||111.15|2680
1614330850000|2021-02-26 09:14:10|111.25|111.1|111.25|111.1|111.25|111.15|111.25|111.1|1347
1614330860000|2021-02-26 09:14:20|111.3|111.15|111.4|111.25|111.4|111.25|111.25|111.15|10346
1614330870000|2021-02-26 09:14:30|||||||||60765
1614330900000|2021-02-26 09:15:00||111.3||111.35||111.35||111.25|601
1614330910000|2021-02-26 09:15:10|111.35|111.3|111.3|111.15|111.35|111.3|111.3|111.15|4169
1614330920000|2021-02-26 09:15:20|111.35|111.2|111.4|111.25|111.4|111.25|111.35|111.2|66218
1614330930000|2021-02-26 09:15:30|111.35||111.35||111.4||111.35||8928
1614330940000|2021-02-26 09:15:40|111.3|111.2|111.35|111.15|111.35|111.2|111.2|111.05|7669
1614330950000|2021-02-26 09:15:50|111.3|111.1|111.25|111.15|111.35|111.15|111.25|111.05|0
1614330960000|2021-02-26 09:16:00|111.3|111.2|111.4|111.25|111.4|111.25|111.3|111.2|2500
1614330970000|2021-02-26 09:16:10|||||||||17852
1614330980000|2021-02-26 09:16:20|111.45|111.3|111.4|111.25|111.45|111.35|111.35|111.25|15720
1614330990000|2021-02-26 09:16:30||111.3||111.25||111.35||111.25|472
1614331000000|2021-02-26 09:16:40|111.45|111.3|111.5|111.35|111.55|111.4|111.4|111.3|12640
1614331030000|2021-02-26 09:17:10|111.55|111.4|111.6|111.45|111.6|111.45|111.55|111.4|9759
1614331040000|2021-02-26 09:17:20|111.55|111.4|111.5|111.35|111.55|111.45|111.45|111.35|2762
1614331050000|2021-02-26 09:17:30|111.55|111.4|111.6|111.45|111.6|111.45|111.55|111.4|607
1614331060000|2021-02-26 09:17:40|111.55|111.4|111.6|111.45|111.6|111.5|111.5|111.35|7130
1614331070000|2021-02-26 09:17:50|||||||||435
1614331080000|2021-02-26 09:18:00|111.65|111.5|111.7|111.6|111.7|111.6|111.65|111.5|4543
1614331090000|2021-02-26 09:18:10|111.75|111.65|111.7|111.6|111.8|111.7|111.65|111.6|20831
1614331100000|2021-02-26 09:18:20|111.75|111.65|111.8|111.65|111.8|111.65|111.7|111.65|2698
1614331110000|2021-02-26 09:18:30|||||||||6411
1614331120000|2021-02-26 09:18:40|111.75|111.6|111.7|111.6|111.75|111.65|111.7|111.6|1353
1614331130000|2021-02-26 09:18:50|111.75|111.65|111.8|111.65|111.8|111.65|111.75|111.65|4439
1614331140000|2021-02-26 09:19:00|||||||||1772
1614331150000|2021-02-26 09:19:10|111.75|111.6|111.85|111.7|111.85|111.8|111.75|111.6|9309
1614331160000|2021-02-26 09:19:20|111.8|111.65|111.8|111.65|111.8|111.7|111.8|111.65|0
1614331170000|2021-02-26 09:19:30|111.75|111.6|111.6|111.45|111.75|111.6|111.6|111.45|23714
1614331180000|2021-02-26 09:19:40|111.65||111.65||111.65||111.65||4439
1614331190000|2021-02-26 09:19:50|||||||||5509
1614331200000|2021-02-26 09:20:00|111.6|111.5|111.7|111.55|111.7|111.55|111.6|111.5|9334
1614331210000|2021-02-26 09:20:10|111.75|111.6|111.75|111.55|111.8|111.65|111.65|111.55|3818
1614331220000|2021-02-26 09:20:20|111.65|111.65|111.7|111.55|111.7|111.65|111.65|111.45|17453
1614331230000|2021-02-26 09:20:30|111.75|111.6|111.8|111.65|111.8|111.65|111.75|111.6|0
1614331240000|2021-02-26 09:20:40|||||||||3133
1614331260000|2021-02-26 09:21:00|111.75|111.6|111.8|111.65|111.8|111.65|111.75|111.6|1360
1614331270000|2021-02-26 09:21:10|||||||||2929
1614331280000|2021-02-26 09:21:20|||||||||15000
1614331290000|2021-02-26 09:21:30|||||||||441
1614331300000|2021-02-26 09:21:40|111.75|111.6|111.9|111.75|111.9|111.75|111.75|111.6|41964
1614331310000|2021-02-26 09:21:50|111.95|111.8|111.95|111.8|111.95|111.85|111.85|111.75|7883
1614331320000|2021-02-26 09:22:00|111.9|111.75|111.9|111.75|111.9|111.8|111.9|111.75|301
1614331330000|2021-02-26 09:22:10|111.85|111.8|111.85|111.75|111.9|111.8|111.85|111.75|5561
1614331340000|2021-02-26 09:22:20|||||||||799
1614331350000|2021-02-26 09:22:30|111.8|111.7|111.8|111.65|111.9|111.7|111.75|111.65|15253
1614331360000|2021-02-26 09:22:40||111.7||111.7||111.7||111.7|1434
1614331370000|2021-02-26 09:22:50|111.85|111.75|111.9|111.7|111.9|111.75|111.85|111.7|4711
1614331380000|2021-02-26 09:23:00|111.85|111.75|111.85|111.75|111.85|111.8|111.85|111.75|3202
1614331390000|2021-02-26 09:23:10|111.9|111.8|111.9|111.8|111.9|111.85|111.9|111.8|8459
1614331400000|2021-02-26 09:23:20|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|2842
1614331410000|2021-02-26 09:23:30||111.7||111.7||111.7||111.7|10980
1614331420000|2021-02-26 09:23:40|||||||||13325
1614331430000|2021-02-26 09:23:50|111.8|111.75|111.75|111.65|111.8|111.75|111.75|111.65|11549
1614331440000|2021-02-26 09:24:00|111.8|111.7|111.9|111.7|111.9|111.75|111.8|111.7|2455
1614331450000|2021-02-26 09:24:10||111.75||111.8||111.8||111.75|21711
1614331460000|2021-02-26 09:24:20|||||||||1000
1614331470000|2021-02-26 09:24:30|111.95|111.85|112.05|111.9|112.05|111.95|111.95|111.85|46319
1614331490000|2021-02-26 09:24:50|112.1|111.95|112.05|111.95|112.1|112|112.05|111.95|17189
1614331500000|2021-02-26 09:25:00|112|111.9|112|111.9|112|111.9|112|111.9|2836
1614331510000|2021-02-26 09:25:10|111.95|111.85|111.9|111.8|111.95|111.85|111.85|111.7|14949
1614331520000|2021-02-26 09:25:20|||||||||3587
1614331530000|2021-02-26 09:25:30|111.95|111.85|112.05|111.9|112.05|111.9|111.95|111.85|9830
1614331540000|2021-02-26 09:25:40|112.1|111.95|112.05|111.95|112.15|111.95|112.05|111.9|21085
1614331550000|2021-02-26 09:25:50|112|111.9|112.1|111.9|112.1|111.9|112|111.85|9038
1614331560000|2021-02-26 09:26:00|112|111.95|112.1|111.95|112.1|112|112|111.85|22266
1614331570000|2021-02-26 09:26:10|||||||||4695
1614331580000|2021-02-26 09:26:20|||||||||1797
1614331600000|2021-02-26 09:26:40|112.15|112|112.4|112.25|112.45|112.25|112.15|112|15414
1614331610000|2021-02-26 09:26:50|||||||||2550
1614331620000|2021-02-26 09:27:00|||||||||1000
1614331640000|2021-02-26 09:27:20|112.45|112.3|112.45|112.25|112.45|112.35|112.45|112.25|6485
1614331650000|2021-02-26 09:27:30|112.4||112.4||112.4||112.4||30149
1614331660000|2021-02-26 09:27:40|112.45|112.3|112.5|112.35|112.5|112.4|112.4|112.3|25472
1614331670000|2021-02-26 09:27:50|112.45|112.3|112.4|112.3|112.45|112.3|112.4|112.25|10572
1614331690000|2021-02-26 09:28:10|112.45|112.35|112.6|112.45|112.6|112.45|112.45|112.35|21294
1614331710000|2021-02-26 09:28:30|112.55|112.4|112.55|112.4|112.55|112.45|112.45|112.4|9825
1614331720000|2021-02-26 09:28:40|112.45|112.45|112.5|112.4|112.5|112.45|112.45|112.4|1139
1614331730000|2021-02-26 09:28:50|112.55|112.45|112.65|112.55|112.65|112.55|112.5|112.4|28063
1614331740000|2021-02-26 09:29:00|112.7|112.65|112.7|112.6|112.7|112.65|112.65|112.55|27875
1614331750000|2021-02-26 09:29:10||112.55||112.55||112.55||112.55|7902
1614331760000|2021-02-26 09:29:20|112.65|112.5|112.7|112.55|112.7|112.6|112.65|112.5|7408
1614331770000|2021-02-26 09:29:30|||||||||10212
1614331780000|2021-02-26 09:29:40|112.65|112.6|112.7|112.55|112.7|112.6|112.55|112.4|88848
1614331790000|2021-02-26 09:29:50|112.65|112.5|112.6|112.45|112.65|112.5|112.6|112.45|12870
1614331800000|2021-02-26 09:30:00|112.55|112.4|112.55|112.4|112.55|112.4|112.55|112.4|787
1614331810000|2021-02-26 09:30:10|112.5||112.45||112.5||112.45||965
1614331820000|2021-02-26 09:30:20|112.5|112.45|112.55|112.4|112.55|112.45|112.5|112.4|5814
1614331830000|2021-02-26 09:30:30|112.5|112.35|112.5|112.4|112.5|112.4|112.45|112.35|50529
1614331840000|2021-02-26 09:30:40|112.55|112.45|112.5|112.4|112.6|112.5|112.5|112.35|11293
1614331850000|2021-02-26 09:30:50|112.45|112.35|112.45|112.35|112.5|112.35|112.45|112.35|2500
1614331870000|2021-02-26 09:31:10|112.5|112.4|112.55|112.4|112.55|112.4|112.5|112.35|10276
1614331880000|2021-02-26 09:31:20|112.5|112.35|112.4|112.3|112.5|112.4|112.4|112.3|14110
1614331890000|2021-02-26 09:31:30|112.3|112.25|112.35|112.25|112.4|112.25|112.3|112.2|16469
1614331900000|2021-02-26 09:31:40|112.3|112.2|112.4|112.25|112.45|112.25|112.3|112.2|6300
1614331910000|2021-02-26 09:31:50|112.35|112.3|112.45|112.3|112.45|112.35|112.35|112.25|13518
1614331920000|2021-02-26 09:32:00|112.4|112.25|112.3|112.2|112.4|112.25|112.3|112.2|21801
1614331940000|2021-02-26 09:32:20|||||||||9405
1614331950000|2021-02-26 09:32:30|112.25|112.15|112.15|112|112.25|112.15|112.15|112|37687
1614331960000|2021-02-26 09:32:40|112.2|112.05|112.15|112|112.2|112.1|112.15|112|13896
1614331970000|2021-02-26 09:32:50|112.1||112.1||112.1||112.1||13299
1614331980000|2021-02-26 09:33:00|||||||||455
1614332000000|2021-02-26 09:33:20|112.05|112.05|112.05|112|112.1|112.05|112.05|112|34945
1614332010000|2021-02-26 09:33:30|112.1|112.05|112.15|112.05|112.2|112.1|112.1|112|6259
1614332020000|2021-02-26 09:33:40|||||||||867
1614332030000|2021-02-26 09:33:50|||||||||5730
1614332040000|2021-02-26 09:34:00|||||||||11604
1614332050000|2021-02-26 09:34:10|112.1|112|112.05|111.95|112.1|112|112.05|111.95|55269
1614332060000|2021-02-26 09:34:20|112|111.9|112.05|111.9|112.05|111.9|111.9|111.85|9965
1614332070000|2021-02-26 09:34:30|||||||||190
1614332080000|2021-02-26 09:34:40|112||112||112||112||347
1614332090000|2021-02-26 09:34:50|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|12060
1614332100000|2021-02-26 09:35:00|||||||||1832
1614332110000|2021-02-26 09:35:10|111.9|111.8|111.9|111.85|111.9|111.85|111.85|111.75|3471
1614332120000|2021-02-26 09:35:20|111.95|111.9|112.05|111.9|112.05|111.9|111.95|111.85|8792
1614332130000|2021-02-26 09:35:30|112||112||112.05||112||320
1614332140000|2021-02-26 09:35:40|112.05||112.05||112.05||112.05||2840
1614332150000|2021-02-26 09:35:50|112|111.95|112.15|112|112.15|112.05|112|111.95|779
1614332160000|2021-02-26 09:36:00|112.2|112.05|112.2|112.1|112.2|112.1|112.2|112.05|6661
1614332170000|2021-02-26 09:36:10|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112|2530
1614332180000|2021-02-26 09:36:20|112.1|112|112.05|111.9|112.1|112|112.05|111.9|13791
1614332190000|2021-02-26 09:36:30|112|111.95|112|111.95|112|111.95|112|111.9|136
1614332200000|2021-02-26 09:36:40|112.05|112|112.05|112|112.05|112|112|111.95|10057
1614332210000|2021-02-26 09:36:50||111.95||111.95||111.95||111.95|115
1614332220000|2021-02-26 09:37:00|112|111.9|112|111.9|112|111.9|112|111.9|1130
1614332230000|2021-02-26 09:37:10|||||||||1473
1614332240000|2021-02-26 09:37:20|||||||||2244
1614332250000|2021-02-26 09:37:30||111.85||111.85||111.85||111.85|765
1614332260000|2021-02-26 09:37:40|111.95||111.95||111.95||111.95||31935
1614332270000|2021-02-26 09:37:50|112|111.9|112|111.9|112|111.9|112|111.9|0
1614332280000|2021-02-26 09:38:00|111.95||111.95||112||111.95||893
1614332290000|2021-02-26 09:38:10|112|111.95|112|111.95|112|111.95|111.95|111.9|6627
1614332310000|2021-02-26 09:38:30|112.05|112|112.15|112|112.15|112|112|111.95|6093
1614332320000|2021-02-26 09:38:40|||||||||2707
1614332330000|2021-02-26 09:38:50|112.2|112.05|112.25|112.1|112.25|112.1|112.2|112.05|2843
1614332340000|2021-02-26 09:39:00|112.3|112.15|112.3|112.2|112.3|112.2|112.3|112.15|11328
1614332350000|2021-02-26 09:39:10|112.25|112.15|112.3|112.15|112.3|112.15|112.25|112.15|127461
1614332360000|2021-02-26 09:39:20|112.05|112.1|112.15|112|112.25|112.1|112.05|112|126227
1614332370000|2021-02-26 09:39:30|112.2|112.05|112.15|112.1|112.25|112.1|112.15|112.05|2829
1614332380000|2021-02-26 09:39:40||112||112.05||112.05||112|1
1614332390000|2021-02-26 09:39:50|112.2|112.1|112.2|112.1|112.25|112.1|112.2|112.1|4544
1614332400000|2021-02-26 09:40:00|112.25||112.2||112.25||112.2||17790
1614332410000|2021-02-26 09:40:10|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|9163
1614332420000|2021-02-26 09:40:20||112||112||112||112|248
1614332450000|2021-02-26 09:40:50|112.1|111.95|111.95|111.85|112.1|111.95|111.95|111.85|4503
1614332460000|2021-02-26 09:41:00|112|111.9|111.95|111.85|112|111.9|111.9|111.8|10827
1614332480000|2021-02-26 09:41:20|111.9|111.8|111.8|111.7|111.9|111.8|111.8|111.7|7305
1614332500000|2021-02-26 09:41:40|111.85|111.65|111.85|111.75|111.95|111.8|111.85|111.65|20906
1614332510000|2021-02-26 09:41:50|111.95|111.8|111.85|111.75|111.95|111.8|111.85|111.75|4680
1614332520000|2021-02-26 09:42:00|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|7491
1614332530000|2021-02-26 09:42:10|111.95|111.85|112|111.9|112.05|111.9|111.95|111.85|7627
1614332540000|2021-02-26 09:42:20|112.05|111.95|112.1|111.95|112.1|111.95|112.05|111.95|0
1614332550000|2021-02-26 09:42:30||112||112||112||112|0
1614332560000|2021-02-26 09:42:40|112.15|112.05|112.25|112.15|112.25|112.15|112.15|112.05|9179
1614332570000|2021-02-26 09:42:50||112.1||112.1||112.1||112.1|6855
1614332580000|2021-02-26 09:43:00|112.2|112.05|111.95|111.9|112.2|112.05|111.95|111.9|21329
1614332590000|2021-02-26 09:43:10|111.9|111.85|112|111.9|112.05|111.9|111.9|111.8|9619
1614332600000|2021-02-26 09:43:20|112.05|111.95|112.05|111.95|112.1|111.95|112.05|111.95|5387
1614332610000|2021-02-26 09:43:30|112.1|112|112.15|112|112.15|112|112.1|112|7244
1614332620000|2021-02-26 09:43:40|||||||||3095
1614332640000|2021-02-26 09:44:00|112.1|111.95|111.95|111.8|112.1|111.95|111.95|111.8|30588
1614332650000|2021-02-26 09:44:10|||||||||11380
1614332700000|2021-02-26 09:45:00|112|111.85|112|111.9|112.05|111.95|111.95|111.85|5377
1614332710000|2021-02-26 09:45:10|111.95|111.85|112.05|111.9|112.05|111.9|111.9|111.8|17454
1614332720000|2021-02-26 09:45:20||111.95||111.95||111.95||111.95|0
1614332730000|2021-02-26 09:45:30|111.95|111.9|111.95|111.9|112.05|111.9|111.95|111.85|10471
1614332740000|2021-02-26 09:45:40|111.9|111.85|112|111.9|112.05|111.9|111.9|111.8|30495
1614332760000|2021-02-26 09:46:00|112.05|111.95|112.05|111.9|112.05|111.95|112.05|111.9|765
1614332770000|2021-02-26 09:46:10|112|111.85|112.05|111.9|112.05|111.9|111.95|111.85|17754
1614332780000|2021-02-26 09:46:20||111.95||111.95||111.95||111.95|786
1614332790000|2021-02-26 09:46:30|||||||||25
1614332800000|2021-02-26 09:46:40|112|111.9|111.9|111.85|112|111.9|111.9|111.8|1536
1614332810000|2021-02-26 09:46:50|111.95|111.9|112.05|111.95|112.1|112.05|111.95|111.9|8703
1614332820000|2021-02-26 09:47:00|||||||||311
1614332840000|2021-02-26 09:47:20|112||112.05||112.05||112||406
1614332850000|2021-02-26 09:47:30|||||||||19866
1614332860000|2021-02-26 09:47:40|112|111.9|112|111.9|112.05|111.9|112|111.9|2520
1614332870000|2021-02-26 09:47:50||111.85||111.9||111.9||111.85|44672
1614332880000|2021-02-26 09:48:00|112.05|112|112.05|112|112.05|112|112.05|111.95|9886
1614332890000|2021-02-26 09:48:10||111.95||112||112||111.95|11303
1614332900000|2021-02-26 09:48:20||111.95||112||112||111.95|5897
1614332910000|2021-02-26 09:48:30||111.95||112||112||111.95|11340
1614332920000|2021-02-26 09:48:40||111.95||112||112||111.95|6101
1614332930000|2021-02-26 09:48:50|112|111.95|111.9|111.8|112|112|111.9|111.8|19137
1614332940000|2021-02-26 09:49:00|111.95|111.85|112|111.85|112|111.85|111.95|111.85|2324
1614332950000|2021-02-26 09:49:10|111.95||111.9||111.95||111.9||29
1614332960000|2021-02-26 09:49:20|111.95|111.9|112|111.9|112|111.9|111.95|111.9|2602
1614332970000|2021-02-26 09:49:30|111.95|111.85|111.95|111.8|111.95|111.85|111.9|111.8|6945
1614332980000|2021-02-26 09:49:40|||||||||3547
1614333000000|2021-02-26 09:50:00|||||||||17000
1614333040000|2021-02-26 09:50:40|111.9|111.75|111.85|111.7|111.9|111.75|111.8|111.7|9160
1614333050000|2021-02-26 09:50:50|111.9|111.75|111.9|111.8|111.95|111.8|111.9|111.7|2697
1614333090000|2021-02-26 09:51:30|||||||||5974
1614333100000|2021-02-26 09:51:40|111.95|111.85|111.95|111.9|111.95|111.9|111.95|111.85|9117
1614333130000|2021-02-26 09:52:10|112|111.95|112|111.9|112|111.95|111.95|111.9|2792
1614333140000|2021-02-26 09:52:20|112.05|111.95|112.1|111.95|112.25|112.1|112.05|111.9|57006
1614333150000|2021-02-26 09:52:30|112.15|112|112.1|112|112.15|112.05|112.1|112|4066
1614333160000|2021-02-26 09:52:40|112.05|111.95|111.95|111.8|112.05|111.95|111.95|111.8|44399
1614333170000|2021-02-26 09:52:50|112|111.85|112.15|112|112.15|112|112|111.85|296
1614333180000|2021-02-26 09:53:00|||||||||2745
1614333190000|2021-02-26 09:53:10|112.2|112.05|112.15|112|112.2|112.1|112.15|112|369
1614333200000|2021-02-26 09:53:20|112.2|112.05|112.2|112.1|112.25|112.1|112.15|112|1426
1614333210000|2021-02-26 09:53:30|112.15|112.15|112.25|112.15|112.3|112.2|112.15|112.15|9102
1614333220000|2021-02-26 09:53:40|||||||||6365
1614333230000|2021-02-26 09:53:50|112.2|112.1|112.2|112.1|112.2|112.1|112.15|112.05|10152
1614333240000|2021-02-26 09:54:00|112.25|112.15|112.3|112.2|112.3|112.2|112.25|112.15|10295
1614333260000|2021-02-26 09:54:20|||||||||566
1614333270000|2021-02-26 09:54:30|112.35|112.25|112.3|112.2|112.45|112.25|112.3|112.2|27395
1614333290000|2021-02-26 09:54:50|112.25|112.15|112.2|112.1|112.3|112.2|112.2|112.1|18839
1614333310000|2021-02-26 09:55:10|||||||||26611
1614333320000|2021-02-26 09:55:20|112.25|112.25|112.25|112.1|112.3|112.25|112.25|112.1|26375
1614333340000|2021-02-26 09:55:40|||||||||75000
1614333350000|2021-02-26 09:55:50|112.3|112.35|112.4|112.3|112.4|112.35|112.3|112.2|55343
1614333360000|2021-02-26 09:56:00|112.35|112.25|112.2|112.1|112.35|112.25|112.2|112.1|48134
1614333370000|2021-02-26 09:56:10|112.25|112.05|112|111.9|112.25|112.05|112|111.9|44040
1614333380000|2021-02-26 09:56:20|112.05|111.85|112.05|111.9|112.05|111.9|111.95|111.85|33991
1614333390000|2021-02-26 09:56:30|112.1|111.95|112.05|111.9|112.1|112|112.05|111.9|1071
1614333400000|2021-02-26 09:56:40|112.1|112.1|112.15|112|112.2|112.15|112.1|111.95|67751
1614333420000|2021-02-26 09:57:00|112.2|112.05|112.15|112|112.25|112.1|112.15|112|3753
1614333430000|2021-02-26 09:57:10||112.1||112||112.1||112|2897
1614333440000|2021-02-26 09:57:20|112.2|112.05|112.2|112.1|112.25|112.1|112.2|112.05|9834
1614333450000|2021-02-26 09:57:30|112.15|112.2|112.2|112.1|112.25|112.2|112.15|112.1|15062
1614333460000|2021-02-26 09:57:40|112.15|112.05|112.15|112|112.15|112.05|112.15|112|26454
1614333470000|2021-02-26 09:57:50|112.2|112.05|112.25|112.1|112.25|112.1|112.15|112.05|27225
1614333480000|2021-02-26 09:58:00|112.2|112.05|112.15|112|112.2|112.05|112.15|112|100
1614333490000|2021-02-26 09:58:10|112.2|112.05|112.25|112.1|112.25|112.1|112.2|112.05|142
1614333500000|2021-02-26 09:58:20|||||||||1770
1614333510000|2021-02-26 09:58:30|112.2|112.05|112.15|112.1|112.2|112.1|112.15|112.05|4055
1614333520000|2021-02-26 09:58:40|112.1|112.05|112.05|111.9|112.1|112.05|112.05|111.9|13219
1614333530000|2021-02-26 09:58:50|112.1|111.95|112.1|112|112.15|112|112.1|111.95|47562
1614333540000|2021-02-26 09:59:00|112.15|112.15|112.1|112|112.2|112.15|112.1|111.95|74989
1614333550000|2021-02-26 09:59:10|112.15|112.05|112.25|112.1|112.25|112.1|112.15|112.05|14
1614333560000|2021-02-26 09:59:20|||||||||9
1614333570000|2021-02-26 09:59:30|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|214
1614333580000|2021-02-26 09:59:40|||||||||1500
1614333590000|2021-02-26 09:59:50|112.3|112.3|112.3|112.2|112.35|112.3|112.3|112.2|25025
1614333600000|2021-02-26 10:00:00|112.25|112.25|112.35|112.25|112.4|112.3|112.25|112.2|14547
1614333610000|2021-02-26 10:00:10|112.4||112.4||112.4||112.4||0
1614333620000|2021-02-26 10:00:20|112.45|112.3|112.55|112.45|112.6|112.45|112.45|112.3|35837
1614333630000|2021-02-26 10:00:30||112.4||112.5||112.5||112.4|5
1614333640000|2021-02-26 10:00:40|112.6|112.55|112.6|112.5|112.7|112.55|112.6|112.5|8997
1614333660000|2021-02-26 10:01:00|112.55|112.45|112.5|112.35|112.55|112.5|112.45|112.35|22510
1614333670000|2021-02-26 10:01:10|112.45|112.3|112.4|112.25|112.45|112.3|112.4|112.25|3020
1614333690000|2021-02-26 10:01:30|||||||||2000
1614333700000|2021-02-26 10:01:40||112.3||112.3||112.3||112.3|3296
1614333710000|2021-02-26 10:01:50|112.3|112.25|112.25|112.2|112.3|112.25|112.25|112.2|6646
1614333720000|2021-02-26 10:02:00|112.2|112.15|112.2|112.15|112.25|112.15|112.2|112.15|4595
1614333730000|2021-02-26 10:02:10|112.15|112.1|112.25|112.15|112.25|112.15|112.1|112.05|18989
1614333740000|2021-02-26 10:02:20|112.2|112.1|112.2|112.15|112.2|112.15|112.2|112.1|2412
1614333750000|2021-02-26 10:02:30||112.1||112.1||112.1||112.1|2
1614333760000|2021-02-26 10:02:40|112.25|112.15|112.3|112.15|112.35|112.25|112.25|112.15|4075
1614333770000|2021-02-26 10:02:50|||||||||2642
1614333780000|2021-02-26 10:03:00|112.25||112.35||112.35||112.25||20232
1614333790000|2021-02-26 10:03:10|112.3|112.1|112.25|112.1|112.3|112.15|112.15|112.1|17568
1614333800000|2021-02-26 10:03:20|112.3|112.15|112.35|112.25|112.35|112.25|112.3|112.15|11044
1614333810000|2021-02-26 10:03:30|||||||||15000
1614333820000|2021-02-26 10:03:40|||||||||222
1614333830000|2021-02-26 10:03:50|112.4|112.35|112.4|112.25|112.5|112.35|112.35|112.25|19536
1614333840000|2021-02-26 10:04:00|||||||||3533
1614333850000|2021-02-26 10:04:10|112.35|112.2|112.3|112.15|112.35|112.2|112.3|112.15|2608
1614333870000|2021-02-26 10:04:30|112.35|112.2|112.4|112.25|112.4|112.25|112.3|112.2|6403
1614333880000|2021-02-26 10:04:40|112.45||112.45||112.45||112.45||1
1614333890000|2021-02-26 10:04:50|112.5|112.3|112.5|112.35|112.5|112.35|112.5|112.3|522
1614333900000|2021-02-26 10:05:00|112.45|112.3|112.3|112.15|112.45|112.3|112.2|112.15|8660
1614333910000|2021-02-26 10:05:10|||||||||7121
1614333920000|2021-02-26 10:05:20|112.25|112.1|112.2|112.1|112.3|112.15|112.2|112.1|5484
1614333930000|2021-02-26 10:05:30|112.25|112.15|112.4|112.25|112.4|112.25|112.2|112.1|8462
1614333940000|2021-02-26 10:05:40|112.35|112.2|112.3|112.15|112.35|112.25|112.25|112.15|4445
1614333950000|2021-02-26 10:05:50|112.35|112.2|112.3|112.2|112.35|112.2|112.3|112.15|0
1614333960000|2021-02-26 10:06:00|112.35|112.25|112.35|112.25|112.35|112.3|112.3|112.25|9923
1614333970000|2021-02-26 10:06:10|112.4||112.35||112.4||112.35||2731
1614333980000|2021-02-26 10:06:20|112.3|112.2|112.4|112.25|112.4|112.25|112.3|112.2|9677
1614333990000|2021-02-26 10:06:30|||||||||31072
1614334000000|2021-02-26 10:06:40|112.35||112.35||112.35||112.35||59
1614334010000|2021-02-26 10:06:50|||||||||4220
1614334020000|2021-02-26 10:07:00|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|24534
1614334030000|2021-02-26 10:07:10|112.35|112.25|112.4|112.25|112.4|112.25|112.35|112.25|216
1614334040000|2021-02-26 10:07:20|||||||||1781
1614334060000|2021-02-26 10:07:40|112.35|112.2|112.3|112.2|112.4|112.35|112.3|112.2|72135
1614334070000|2021-02-26 10:07:50||112.15||112.15||112.15||112.15|2
1614334080000|2021-02-26 10:08:00|112.25|112.1|112.25|112.15|112.25|112.15|112.25|112.1|3240
1614334090000|2021-02-26 10:08:10|||||||||4672
1614334100000|2021-02-26 10:08:20|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|875
1614334110000|2021-02-26 10:08:30|112.2|112.1|112.25|112.1|112.25|112.1|112.2|112.1|10843
1614334120000|2021-02-26 10:08:40|||||||||4454
1614334140000|2021-02-26 10:09:00||112.15||112.15||112.15||112.15|25009
1614334150000|2021-02-26 10:09:10|112.3||112.25||112.3||112.25||2008
1614334160000|2021-02-26 10:09:20|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|14
1614334170000|2021-02-26 10:09:30|112.2|112.1|112.2|112.1|112.25|112.1|112.1|112|21524
1614334180000|2021-02-26 10:09:40|||||||||2206
1614334190000|2021-02-26 10:09:50|112.25|112.15|112.25|112.15|112.3|112.15|112.25|112.15|3392
1614334200000|2021-02-26 10:10:00|||||||||6733
1614334220000|2021-02-26 10:10:20|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.15|7937
1614334230000|2021-02-26 10:10:30|112.3|112.15|112.3|112.15|112.35|112.15|112.3|112.15|5550
1614334240000|2021-02-26 10:10:40||112.2||112.2||112.2||112.2|5010
1614334250000|2021-02-26 10:10:50||112.15||112.15||112.15||112.15|500
1614334270000|2021-02-26 10:11:10|112.35|112.2|112.3|112.2|112.4|112.25|112.3|112.2|4702
1614334280000|2021-02-26 10:11:20|||||||||2315
1614334290000|2021-02-26 10:11:30|112.35|112.25|112.4|112.3|112.45|112.3|112.35|112.25|457
1614334300000|2021-02-26 10:11:40|112.3|112.25|112.35|112.25|112.4|112.3|112.3|112.2|12500
1614334320000|2021-02-26 10:12:00|||||||||2646
1614334330000|2021-02-26 10:12:10|||||||||878
1614334340000|2021-02-26 10:12:20|112.4|112.3|112.4|112.3|112.45|112.3|112.4|112.3|4899
1614334350000|2021-02-26 10:12:30|||||||||7177
1614334360000|2021-02-26 10:12:40|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|94
1614334370000|2021-02-26 10:12:50|||||||||200
1614334390000|2021-02-26 10:13:10|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|1379
1614334400000|2021-02-26 10:13:20|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|4423
1614334410000|2021-02-26 10:13:30|||||||||2704
1614334420000|2021-02-26 10:13:40|||||||||4450
1614334430000|2021-02-26 10:13:50|112.3|112.15|112.2|112.1|112.3|112.15|112.2|112.05|16077
1614334440000|2021-02-26 10:14:00|112.15|112.05|112.25|112.1|112.25|112.15|112.15|112|9758
1614334450000|2021-02-26 10:14:10|112.3|112.15|112.35|112.2|112.35|112.2|112.3|112.15|366
1614334460000|2021-02-26 10:14:20|112.3|112.15|112.25|112.1|112.3|112.15|112.25|112.1|19724
1614334470000|2021-02-26 10:14:30|112.2|112.05|112.15|112.05|112.25|112.1|112.15|112|8105
1614334480000|2021-02-26 10:14:40|112.2|112.1|112.25|112.1|112.25|112.1|112.2|112.1|3098
1614334500000|2021-02-26 10:15:00|||||||||2486
1614334510000|2021-02-26 10:15:10||112.15||112.15||112.15||112.15|47
1614334520000|2021-02-26 10:15:20|112.2|112.1|112.2|112.1|112.2|112.15|112.2|112.1|4727
1614334530000|2021-02-26 10:15:30|112.1|112.05|112.25|112.15|112.25|112.15|112.1|112.05|10697
1614334540000|2021-02-26 10:15:40|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.05|3911
1614334550000|2021-02-26 10:15:50|112.15|112.05|112.15|112|112.15|112.05|112.15|112|309
1614334560000|2021-02-26 10:16:00|112.1|112.1|112.25|112.1|112.25|112.1|112.1|112|3696
1614334590000|2021-02-26 10:16:30|112.2||112.2||112.2||112.2||162
1614334600000|2021-02-26 10:16:40|112.25|112.15|112.25|112.1|112.25|112.15|112.25|112.1|4234
1614334610000|2021-02-26 10:16:50|||||||||376
1614334620000|2021-02-26 10:17:00|||||||||808
1614334630000|2021-02-26 10:17:10|112.3|112.15|112.35|112.25|112.35|112.25|112.3|112.15|14833
1614334640000|2021-02-26 10:17:20|112.4|112.3|112.4|112.25|112.45|112.35|112.35|112.25|9806
1614334680000|2021-02-26 10:18:00|112.35|112.2|112.3|112.15|112.35|112.2|112.2|112.1|27812
1614334710000|2021-02-26 10:18:30|||||||||1342
1614334720000|2021-02-26 10:18:40|112.35|112.2|112.4|112.25|112.4|112.25|112.35|112.2|4643
1614334730000|2021-02-26 10:18:50|112.45|112.3|112.35|112.25|112.45|112.3|112.35|112.25|16000
1614334740000|2021-02-26 10:19:00|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|384
1614334750000|2021-02-26 10:19:10|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|2
1614334770000|2021-02-26 10:19:30|||||||||3668
1614334780000|2021-02-26 10:19:40|||||||||8265
1614334790000|2021-02-26 10:19:50|||||||||2571
1614334800000|2021-02-26 10:20:00||112.25||112.25||112.25||112.25|7348
1614334810000|2021-02-26 10:20:10||112.2||112.25||112.25||112.2|53199
1614334840000|2021-02-26 10:20:40|||||||||9918
1614334850000|2021-02-26 10:20:50|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|5005
1614334860000|2021-02-26 10:21:00|112.4||112.4||112.4||112.4||46
1614334870000|2021-02-26 10:21:10|112.35||112.4||112.4||112.35||0
1614334880000|2021-02-26 10:21:20||112.3||112.3||112.3||112.3|25056
1614334890000|2021-02-26 10:21:30|112.45|112.35|112.45|112.3|112.45|112.35|112.4|112.3|546
1614334900000|2021-02-26 10:21:40|112.5|112.35|112.45|112.35|112.55|112.4|112.45|112.35|37598
1614334910000|2021-02-26 10:21:50|112.4|112.3|112.4|112.3|112.45|112.3|112.4|112.25|4098
1614334920000|2021-02-26 10:22:00|112.45|112.45|112.4|112.3|112.5|112.45|112.4|112.3|25882
1614334930000|2021-02-26 10:22:10|112.35|112.25|112.35|112.2|112.35|112.25|112.35|112.15|6346
1614334950000|2021-02-26 10:22:30|112.3|112.15|112.3|112.2|112.35|112.2|112.25|112.1|74021
1614334960000|2021-02-26 10:22:40|112.35|112.25|112.35|112.2|112.4|112.25|112.35|112.2|200
1614334970000|2021-02-26 10:22:50|||||||||4445
1614334980000|2021-02-26 10:23:00|||||||||7569
1614334990000|2021-02-26 10:23:10|||||||||751
1614335000000|2021-02-26 10:23:20|112.3|112.15|112.25|112.1|112.3|112.2|112.25|112.1|3356
1614335020000|2021-02-26 10:23:40|||||||||5423
1614335030000|2021-02-26 10:23:50|||||||||432
1614335040000|2021-02-26 10:24:00|112.2||112.25||112.25||112.2||3175
1614335050000|2021-02-26 10:24:10|112.3|112.15|112.35|112.15|112.35|112.2|112.3|112.15|7545
1614335060000|2021-02-26 10:24:20|112.4|112.2|112.5|112.35|112.5|112.35|112.4|112.2|8054
1614335070000|2021-02-26 10:24:30|112.45|112.3|112.5|112.35|112.55|112.35|112.45|112.25|0
1614335080000|2021-02-26 10:24:40|112.55|112.4|112.5|112.35|112.6|112.4|112.5|112.35|25276
1614335090000|2021-02-26 10:24:50|112.55|112.55|112.6|112.45|112.6|112.55|112.5|112.35|45329
1614335100000|2021-02-26 10:25:00||112.5||112.5||112.5||112.5|104
1614335110000|2021-02-26 10:25:10|112.55|112.45|112.5|112.35|112.55|112.45|112.5|112.35|8795
1614335130000|2021-02-26 10:25:30|||||||||287
1614335140000|2021-02-26 10:25:40|112.45|112.3|112.45|112.3|112.45|112.35|112.45|112.3|419
1614335150000|2021-02-26 10:25:50|112.5|112.35|112.55|112.4|112.55|112.4|112.5|112.35|3374
1614335160000|2021-02-26 10:26:00|||||||||50
1614335180000|2021-02-26 10:26:20|||||||||1000
1614335190000|2021-02-26 10:26:30|112.5|112.35|112.45|112.3|112.5|112.35|112.45|112.3|3520
1614335200000|2021-02-26 10:26:40|112.35|112.35|112.45|112.3|112.45|112.35|112.35|112.3|3377
1614335220000|2021-02-26 10:27:00|112.4|112.25|112.4|112.25|112.4|112.25|112.4|112.25|1510
1614335240000|2021-02-26 10:27:20||112.2||112.2||112.2||112.2|5042
1614335250000|2021-02-26 10:27:30||112.25||112.25||112.25||112.25|4169
1614335260000|2021-02-26 10:27:40|112.45|112.3|112.45|112.35|112.45|112.35|112.45|112.3|5112
1614335270000|2021-02-26 10:27:50|||||||||2100
1614335280000|2021-02-26 10:28:00|||||||||4
1614335290000|2021-02-26 10:28:10|112.4|112.3|112.45|112.3|112.45|112.3|112.3|112.25|16366
1614335300000|2021-02-26 10:28:20||112.35||112.35||112.35||112.35|2092
1614335310000|2021-02-26 10:28:30|112.4|112.3|112.55|112.4|112.55|112.4|112.35|112.3|8007
1614335330000|2021-02-26 10:28:50|||||||||8834
1614335340000|2021-02-26 10:29:00|112.6|112.45|112.65|112.5|112.65|112.5|112.6|112.45|5612
1614335350000|2021-02-26 10:29:10|112.6||112.65||112.65||112.6||1502
1614335360000|2021-02-26 10:29:20|112.7|112.55|112.65|112.5|112.7|112.55|112.6|112.5|11669
1614335380000|2021-02-26 10:29:40|||||||||2000
1614335390000|2021-02-26 10:29:50|112.7|112.55|112.7|112.55|112.7|112.55|112.7|112.55|19945
1614335400000|2021-02-26 10:30:00|||||||||15072
1614335410000|2021-02-26 10:30:10|||||||||1000
1614335420000|2021-02-26 10:30:20|||||||||7410
1614335430000|2021-02-26 10:30:30||112.6||112.6||112.6||112.6|264
1614335450000|2021-02-26 10:30:50|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|4501
1614335460000|2021-02-26 10:31:00|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|2955
1614335470000|2021-02-26 10:31:10|112.65|112.5|112.65|112.5|112.65|112.5|112.6|112.45|1458
1614335490000|2021-02-26 10:31:30|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.5|178
1614335500000|2021-02-26 10:31:40|||||||||5317
1614335510000|2021-02-26 10:31:50|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|21496
1614335520000|2021-02-26 10:32:00|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|0
1614335530000|2021-02-26 10:32:10|||||||||4413
1614335540000|2021-02-26 10:32:20|112.7|112.6|112.8|112.65|112.8|112.65|112.7|112.6|1488
1614335560000|2021-02-26 10:32:40|112.85|112.85|112.85|112.7|112.9|112.85|112.8|112.6|25026
1614335570000|2021-02-26 10:32:50|||||||||443
1614335580000|2021-02-26 10:33:00|||||||||2428
1614335590000|2021-02-26 10:33:10|||||||||3484
1614335600000|2021-02-26 10:33:20|112.9|112.75|112.9|112.75|112.95|112.75|112.9|112.75|81
1614335620000|2021-02-26 10:33:40|||||||||873
1614335630000|2021-02-26 10:33:50|112.85||112.9||112.9||112.85||152
1614335640000|2021-02-26 10:34:00|112.95|112.8|113|112.85|113|112.85|112.9|112.8|5364
1614335670000|2021-02-26 10:34:30|112.95|112.9|112.95|112.85|113|112.9|112.95|112.8|4174
1614335680000|2021-02-26 10:34:40|113|112.8|112.95|112.8|113|112.85|112.9|112.8|3509
1614335690000|2021-02-26 10:34:50|||||||||3514
1614335700000|2021-02-26 10:35:00||112.85||112.85||112.85||112.8|1586
1614335710000|2021-02-26 10:35:10||112.8||112.8||112.85||112.8|515
1614335720000|2021-02-26 10:35:20||112.85||112.85||112.85||112.8|1200
1614335730000|2021-02-26 10:35:30|112.9|112.8|112.9|112.75|112.9|112.8|112.9|112.7|3
1614335740000|2021-02-26 10:35:40|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|15695
1614335750000|2021-02-26 10:35:50||112.75||112.7||112.75||112.7|22225
1614335760000|2021-02-26 10:36:00||112.75||112.75||112.75||112.75|400
1614335780000|2021-02-26 10:36:20|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|9056
1614335790000|2021-02-26 10:36:30|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.8|6384
1614335800000|2021-02-26 10:36:40|112.9|112.8|112.95|112.8|112.95|112.85|112.9|112.75|13489
1614335810000|2021-02-26 10:36:50|113|112.85|113|112.9|113|112.9|113|112.85|22442
1614335830000|2021-02-26 10:37:10|112.95|112.85|113|112.9|113|112.9|112.9|112.85|9954
1614335850000|2021-02-26 10:37:30|113.05|112.95|113.1|113|113.15|113|113.05|112.95|22658
1614335860000|2021-02-26 10:37:40||113.05||113||113.05||113|6357
1614335870000|2021-02-26 10:37:50|113.15||113.15||113.2||113.15||2273
1614335880000|2021-02-26 10:38:00|113.2|113.05|113.15|113|113.2|113.05|113.15|113|1150
1614335900000|2021-02-26 10:38:20|113.1|113.05|113.15|113|113.15|113.05|113.1|113|3034
1614335920000|2021-02-26 10:38:40|113.1|112.95|113.05|112.9|113.1|112.95|112.95|112.9|26220
1614335930000|2021-02-26 10:38:50|113.1|112.95|112.6|112.4|113.25|113.1|112.5|112.05|354580
1614335940000|2021-02-26 10:39:00|112.65|112.45|112.75|112.65|112.8|112.7|112.65|112.45|94
1614335950000|2021-02-26 10:39:10|112.8|112.7|112.85|112.75|112.9|112.75|112.8|112.7|3788
1614335960000|2021-02-26 10:39:20|112.9||112.9||112.9||112.85||22714
1614335970000|2021-02-26 10:39:30|||||||||7986
1614335990000|2021-02-26 10:39:50|112.85|112.8|112.85|112.75|112.95|112.8|112.85|112.75|4187
1614336020000|2021-02-26 10:40:20|112.8||112.85||112.85||112.8||625
1614336040000|2021-02-26 10:40:40|112.8|112.7|112.35|112.25|112.8|112.7|112.2|112.1|351651
1614336050000|2021-02-26 10:40:50|112.4|112.3|112.6|112.4|112.6|112.4|112.4|112.3|28072
1614336060000|2021-02-26 10:41:00|112.65|112.45|112.7|112.55|112.7|112.55|112.65|112.45|3400
1614336070000|2021-02-26 10:41:10|112.75|112.6|112.75|112.6|112.8|112.65|112.7|112.55|13287
1614336080000|2021-02-26 10:41:20|112.7||112.75||112.75||112.7||35
1614336090000|2021-02-26 10:41:30|112.8|112.65|112.9|112.75|112.9|112.8|112.7|112.65|32912
1614336100000|2021-02-26 10:41:40|112.95|112.8|112.95|112.8|113|112.8|112.95|112.8|3138
1614336120000|2021-02-26 10:42:00|||||||||20000
1614336130000|2021-02-26 10:42:10|||||||||3596
1614336140000|2021-02-26 10:42:20|113|112.85|113.05|112.95|113.1|112.95|113|112.85|17054
1614336150000|2021-02-26 10:42:30|112.95|112.9|112.8|112.65|113.05|112.95|112.8|112.65|19671
1614336160000|2021-02-26 10:42:40|112.85|112.7|112.85|112.65|112.85|112.7|112.8|112.65|594
1614336170000|2021-02-26 10:42:50|112.8|112.6|112.65|112.55|112.8|112.6|112.65|112.55|5329
1614336180000|2021-02-26 10:43:00|112.7|112.6|112.75|112.55|112.75|112.6|112.7|112.55|4770
1614336190000|2021-02-26 10:43:10|112.7|112.6|112.65|112.55|112.7|112.6|112.65|112.55|9792
1614336200000|2021-02-26 10:43:20|||||||||11814
1614336210000|2021-02-26 10:43:30|112.7|112.6|112.7|112.55|112.75|112.65|112.7|112.55|6890
1614336220000|2021-02-26 10:43:40|112.65||112.65||112.65||112.65||500
1614336240000|2021-02-26 10:44:00|112.7|112.6|112.85|112.7|112.85|112.7|112.7|112.6|4089
1614336260000|2021-02-26 10:44:20|||||||||1053
1614336280000|2021-02-26 10:44:40|112.9|112.75|112.85|112.75|112.9|112.75|112.85|112.7|6196
1614336290000|2021-02-26 10:44:50|112.8|112.7|112.8|112.65|112.85|112.75|112.7|112.65|3146
1614336300000|2021-02-26 10:45:00|112.85|112.7|112.85|112.65|112.85|112.7|112.85|112.65|71
1614336310000|2021-02-26 10:45:10|||||||||127093
1614336320000|2021-02-26 10:45:20|112.9|112.9|112.85|112.7|112.95|112.9|112.85|112.65|27500
1614336330000|2021-02-26 10:45:30||112.65||112.65||112.65||112.65|0
1614336340000|2021-02-26 10:45:40|112.9|112.7|112.85|112.7|112.9|112.7|112.85|112.7|4849
1614336350000|2021-02-26 10:45:50|||||||||10700
1614336360000|2021-02-26 10:46:00|112.8|112.65|112.7|112.55|112.8|112.65|112.65|112.5|35644
1614336370000|2021-02-26 10:46:10|112.65|112.5|112.8|112.65|112.8|112.65|112.65|112.5|2806
1614336380000|2021-02-26 10:46:20|112.75|112.6|112.7|112.55|112.75|112.6|112.7|112.55|26300
1614336390000|2021-02-26 10:46:30|112.75|112.5|112.7|112.55|112.75|112.55|112.65|112.5|12768
1614336400000|2021-02-26 10:46:40|112.65|112.5|112.65|112.5|112.65|112.5|112.65|112.5|0
1614336410000|2021-02-26 10:46:50|||||||||34
1614336420000|2021-02-26 10:47:00|112.7|112.55|112.65|112.5|112.7|112.65|112.65|112.5|59399
1614336430000|2021-02-26 10:47:10|112.7|112.55|112.65|112.5|112.7|112.55|112.65|112.5|1006
1614336450000|2021-02-26 10:47:30|112.7|112.55|112.65|112.55|112.7|112.55|112.65|112.55|2500
1614336460000|2021-02-26 10:47:40||112.5||112.5||112.55||112.5|0
1614336470000|2021-02-26 10:47:50|112.6||112.6||112.6||112.6||91
1614336480000|2021-02-26 10:48:00|||||||||1192
1614336500000|2021-02-26 10:48:20|112.65|112.55|112.6|112.5|112.7|112.55|112.6|112.5|5777
1614336510000|2021-02-26 10:48:30|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|3057
1614336520000|2021-02-26 10:48:40|112.6|112.5|112.65|112.5|112.65|112.5|112.6|112.5|1676
1614336530000|2021-02-26 10:48:50|112.6||112.6||112.6||112.55||9083
1614336540000|2021-02-26 10:49:00|||||||||1141
1614336550000|2021-02-26 10:49:10|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|57268
1614336560000|2021-02-26 10:49:20|112.55|112.45|112.65|112.45|112.7|112.55|112.55|112.45|65342
1614336580000|2021-02-26 10:49:40|112.7|112.5|112.8|112.65|112.8|112.65|112.7|112.5|37167
1614336590000|2021-02-26 10:49:50|112.85|112.7|112.9|112.75|112.9|112.75|112.85|112.7|7506
1614336610000|2021-02-26 10:50:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|4730
1614336620000|2021-02-26 10:50:20|112.95|112.85|112.95|112.8|112.95|112.85|112.95|112.8|3561
1614336630000|2021-02-26 10:50:30|||||||||53836
1614336640000|2021-02-26 10:50:40|113|113|112.95|112.85|113.05|113|112.95|112.85|88205
1614336650000|2021-02-26 10:50:50|||||||||1755
1614336660000|2021-02-26 10:51:00||112.8||112.75||112.8||112.75|12929
1614336670000|2021-02-26 10:51:10|112.9|112.7|112.8|112.7|112.9|112.7|112.8|112.7|27265
1614336680000|2021-02-26 10:51:20|112.85||112.85||112.85||112.85||0
1614336690000|2021-02-26 10:51:30|112.9|112.75|112.95|112.75|112.95|112.75|112.9|112.75|15000
1614336700000|2021-02-26 10:51:40|112.9|112.7|112.85|112.7|112.9|112.7|112.85|112.7|39584
1614336720000|2021-02-26 10:52:00|112.8|112.65|112.7|112.55|112.85|112.65|112.65|112.55|27038
1614336730000|2021-02-26 10:52:10|||||||||13
1614336740000|2021-02-26 10:52:20|||||||||14321
1614336760000|2021-02-26 10:52:40|112.65|112.6|112.7|112.55|112.7|112.65|112.65|112.55|9070
1614336770000|2021-02-26 10:52:50|||||||||18189
1614336780000|2021-02-26 10:53:00|||||||||1000
1614336800000|2021-02-26 10:53:20|112.65|112.5|112.65|112.55|112.7|112.55|112.6|112.5|23172
1614336810000|2021-02-26 10:53:30|||||||||652
1614336820000|2021-02-26 10:53:40|112.7||112.65||112.7||112.65||2529
1614336830000|2021-02-26 10:53:50|||||||||13740
1614336840000|2021-02-26 10:54:00|||||||||8823
1614336850000|2021-02-26 10:54:10|||||||||32
1614336860000|2021-02-26 10:54:20|||||||||503
1614336870000|2021-02-26 10:54:30|112.6|112.5|112.6|112.5|112.65|112.55|112.55|112.5|25157
1614336890000|2021-02-26 10:54:50|112.55|112.45|112.6|112.45|112.6|112.5|112.5|112.4|9922
1614336900000|2021-02-26 10:55:00|112.55|112.5|112.55|112.4|112.55|112.5|112.55|112.4|1833
1614336910000|2021-02-26 10:55:10||112.45||112.4||112.45||112.4|0
1614336920000|2021-02-26 10:55:20||112.45||112.45||112.45||112.45|6834
1614336930000|2021-02-26 10:55:30|||||||||8933
1614336950000|2021-02-26 10:55:50|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.4|25238
1614336960000|2021-02-26 10:56:00|112.5|112.4|112.35|112.25|112.5|112.4|112.35|112.2|12731
1614336970000|2021-02-26 10:56:10|112.4||112.4||112.45||112.4||1425
1614336980000|2021-02-26 10:56:20|||||||||28717
1614336990000|2021-02-26 10:56:30|112.35||112.35||112.35||112.35||17
1614337020000|2021-02-26 10:57:00|112.3||112.3||112.3||112.3||1402
1614337030000|2021-02-26 10:57:10|112.25|112.2|112.25|112.15|112.25|112.25|112.25|112.15|9311
1614337040000|2021-02-26 10:57:20|||||||||3644
1614337050000|2021-02-26 10:57:30|112.2|112.2|112.3|112.2|112.3|112.2|112.2|112.2|5803
1614337060000|2021-02-26 10:57:40|112.35|112.15|112.35|112.2|112.35|112.2|112.35|112.15|2591
1614337080000|2021-02-26 10:58:00||112.25||112.25||112.3||112.2|5596
1614337090000|2021-02-26 10:58:10|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.15|5452
1614337100000|2021-02-26 10:58:20|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|9164
1614337110000|2021-02-26 10:58:30|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|3612
1614337120000|2021-02-26 10:58:40||112.25||112.2||112.25||112.2|6192
1614337130000|2021-02-26 10:58:50|112.25|112.15|112.4|112.3|112.4|112.3|112.25|112.15|18788
1614337140000|2021-02-26 10:59:00|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|2246
1614337150000|2021-02-26 10:59:10|112.35|112.25|112.35|112.2|112.4|112.3|112.3|112.2|33000
1614337170000|2021-02-26 10:59:30|112.25|112.25|112.25|112.2|112.3|112.25|112.25|112.2|92
1614337180000|2021-02-26 10:59:40|112.3|112.15|112.35|112.25|112.4|112.3|112.25|112.1|23986
1614337190000|2021-02-26 10:59:50|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.2|6901
1614337200000|2021-02-26 11:00:00|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|1689
1614337220000|2021-02-26 11:00:20|112.3|112.15|112.15|112.05|112.3|112.15|112.15|112|12512
1614337230000|2021-02-26 11:00:30||112||112||112.05||112|4332
1614337240000|2021-02-26 11:00:40|||||||||980
1614337250000|2021-02-26 11:00:50||112.05||112.05||112.05||112.05|15616
1614337270000|2021-02-26 11:01:10|||||||||4071
1614337280000|2021-02-26 11:01:20|112.2|112.1|112.2|112.1|112.25|112.1|112.2|112.1|1315
1614337290000|2021-02-26 11:01:30|112.25|112.15|112.2|112.15|112.25|112.15|112.2|112.15|1945
1614337300000|2021-02-26 11:01:40|112.25||112.25||112.25||112.25||7523
1614337310000|2021-02-26 11:01:50|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|665
1614337320000|2021-02-26 11:02:00|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|3669
1614337330000|2021-02-26 11:02:10|112.2|112.1|112.15|112.05|112.25|112.1|112.1|112.05|13230
1614337340000|2021-02-26 11:02:20|112.1|112|112.05|111.9|112.1|112|112|111.85|22833
1614337350000|2021-02-26 11:02:30|||||||||877
1614337360000|2021-02-26 11:02:40|112|111.85|111.9|111.8|112|111.85|111.9|111.8|3541
1614337370000|2021-02-26 11:02:50|111.95|111.85|112|111.85|112|111.85|111.95|111.85|2702
1614337380000|2021-02-26 11:03:00|111.95|111.8|111.95|111.8|111.95|111.8|111.95|111.8|2618
1614337400000|2021-02-26 11:03:20|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.7|9527
1614337410000|2021-02-26 11:03:30|111.9||111.85||111.9||111.85||14312
1614337420000|2021-02-26 11:03:40|||||||||4203
1614337430000|2021-02-26 11:03:50||111.7||111.7||111.75||111.7|45632
1614337440000|2021-02-26 11:04:00|111.8|111.65|111.65|111.6|111.85|111.65|111.65|111.6|25286
1614337450000|2021-02-26 11:04:10|111.75|111.55|111.65|111.55|111.75|111.55|111.6|111.55|5680
1614337460000|2021-02-26 11:04:20|||||||||28334
1614337480000|2021-02-26 11:04:40|111.7|111.6|111.75|111.65|111.75|111.65|111.7|111.6|11122
1614337490000|2021-02-26 11:04:50|111.8|111.7|111.85|111.7|111.85|111.7|111.8|111.7|10213
1614337500000|2021-02-26 11:05:00||111.75||111.75||111.75||111.75|2933
1614337510000|2021-02-26 11:05:10|111.9|111.7|111.75|111.65|111.9|111.7|111.75|111.65|8336
1614337520000|2021-02-26 11:05:20|111.7||111.75||111.75||111.7||97
1614337530000|2021-02-26 11:05:30|111.7|111.6|111.65|111.45|111.7|111.6|111.5|111.4|31529
1614337540000|2021-02-26 11:05:40|||||||||4506
1614337550000|2021-02-26 11:05:50|111.7|111.5|111.75|111.55|111.75|111.55|111.7|111.5|65675
1614337560000|2021-02-26 11:06:00|111.7|111.5|111.5|111.35|111.7|111.5|111.45|111.3|8222
1614337570000|2021-02-26 11:06:10|111.45|111.3|111.55|111.35|111.55|111.35|111.45|111.3|8505
1614337580000|2021-02-26 11:06:20|||||||||28913
1614337590000|2021-02-26 11:06:30|111.5|111.3|111.45|111.3|111.5|111.3|111.4|111.3|2087
1614337600000|2021-02-26 11:06:40|||||||||154432
1614337610000|2021-02-26 11:06:50|111.4||111.35||111.4||111.35||1017
1614337620000|2021-02-26 11:07:00|111.2|111.25|111.2|111.1|111.35|111.25|111.15|111.1|47232
1614337630000|2021-02-26 11:07:10|111.15|111|111.15|111|111.2|111.05|111.15|111|3631
1614337640000|2021-02-26 11:07:20||111.05||111.05||111.05||111.05|0
1614337650000|2021-02-26 11:07:30|111.1|111|111.1|111|111.15|111.05|111.05|111|4712
1614337660000|2021-02-26 11:07:40|111.05|110.95|110.9|110.75|111.05|110.95|110.85|110.7|46949
1614337670000|2021-02-26 11:07:50|110.85||110.9||110.9||110.85||52385
1614337680000|2021-02-26 11:08:00|110.95|110.8|111|110.85|111|110.9|110.95|110.8|16617
1614337690000|2021-02-26 11:08:10|110.95|110.8|110.9|110.75|111|110.85|110.85|110.75|10470
1614337700000|2021-02-26 11:08:20|110.95||111||111||110.95||2400
1614337710000|2021-02-26 11:08:30||110.8||110.85||110.85||110.8|2100
1614337720000|2021-02-26 11:08:40|110.95|110.8|110.95|110.8|111|110.8|110.95|110.8|8379
1614337740000|2021-02-26 11:09:00|110.9||110.95||110.95||110.9||655
1614337750000|2021-02-26 11:09:10|||||||||443
1614337760000|2021-02-26 11:09:20|110.9|110.75|110.75|110.6|110.9|110.75|110.7|110.55|45249
1614337780000|2021-02-26 11:09:40|110.7|110.55|110.85|110.65|110.85|110.65|110.6|110.5|29036
1614337800000|2021-02-26 11:10:00|110.75|110.7|110.85|110.7|110.85|110.7|110.75|110.65|3283
1614337820000|2021-02-26 11:10:20|110.8|110.65|110.65|110.5|110.8|110.65|110.65|110.5|15009
1614337830000|2021-02-26 11:10:30|110.6||110.6||110.6||110.6||3000
1614337840000|2021-02-26 11:10:40|110.55|110.45|110.6|110.45|110.6|110.45|110.45|110.4|7004
1614337860000|2021-02-26 11:11:00|||||||||2001
1614337870000|2021-02-26 11:11:10|110.65|110.5|110.7|110.55|110.75|110.55|110.65|110.5|12605
1614337880000|2021-02-26 11:11:20|110.65|110.5|110.65|110.5|110.65|110.5|110.6|110.5|10052
1614337890000|2021-02-26 11:11:30|110.7|110.55|110.7|110.55|110.7|110.55|110.7|110.55|2200
1614337900000|2021-02-26 11:11:40|110.65||110.65||110.65||110.65||10388
1614337910000|2021-02-26 11:11:50|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|100297
1614337920000|2021-02-26 11:12:00|110.75|110.75|110.8|110.75|110.85|110.75|110.75|110.65|46358
1614337930000|2021-02-26 11:12:10|110.75|110.65|110.7|110.55|110.75|110.75|110.7|110.5|9198
1614337940000|2021-02-26 11:12:20|110.75|110.7|110.7|110.6|110.75|110.7|110.7|110.55|25815
1614337960000|2021-02-26 11:12:40|110.65|110.55|110.55|110.35|110.65|110.55|110.55|110.35|36004
1614337990000|2021-02-26 11:13:10|110.5|110.3|110.4|110.25|110.5|110.3|110.4|110.25|8773
1614338000000|2021-02-26 11:13:20|110.35|110.2|110.3|110.15|110.35|110.2|110.3|110.1|5390
1614338010000|2021-02-26 11:13:30|110.25|110.1|110.2|110.05|110.25|110.1|110.2|110.05|6816
1614338020000|2021-02-26 11:13:40|||||||||18047
1614338030000|2021-02-26 11:13:50|110.15|110|110.15|110.05|110.2|110.05|110.1|110|13343
1614338050000|2021-02-26 11:14:10|110.2|110.1|110.3|110.15|110.3|110.15|110.2|110.1|27163
1614338060000|2021-02-26 11:14:20|110.35|110.2|110.4|110.25|110.4|110.25|110.35|110.2|6277
1614338070000|2021-02-26 11:14:30|110.45|110.3|110.5|110.3|110.5|110.3|110.45|110.3|396
1614338080000|2021-02-26 11:14:40|110.55|110.55|110.3|110.2|110.6|110.55|110.3|110.15|101712
1614338090000|2021-02-26 11:14:50|110.35|110.4|110.55|110.4|110.55|110.4|110.35|110.25|39203
1614338110000|2021-02-26 11:15:10|110.6|110.45|110.65|110.5|110.65|110.5|110.55|110.4|5877
1614338120000|2021-02-26 11:15:20|110.7|110.55|110.7|110.5|110.75|110.55|110.7|110.5|19712
1614338130000|2021-02-26 11:15:30|110.65|110.55|110.55|110.4|110.65|110.55|110.5|110.35|21991
1614338140000|2021-02-26 11:15:40|||||||||2692
1614338150000|2021-02-26 11:15:50||110.45||110.4||110.45||110.4|6230
1614338160000|2021-02-26 11:16:00||110.45||110.45||110.45||110.45|409
1614338170000|2021-02-26 11:16:10|||||||||748
1614338180000|2021-02-26 11:16:20|110.6|110.5|110.7|110.55|110.7|110.55|110.6|110.5|2875
1614338190000|2021-02-26 11:16:30|110.65|110.5|110.7|110.5|110.7|110.55|110.5|110.4|9795
1614338200000|2021-02-26 11:16:40|110.65|110.55|110.6|110.5|110.75|110.55|110.6|110.5|42179
1614338210000|2021-02-26 11:16:50|110.65|110.45|110.6|110.4|110.65|110.45|110.6|110.4|1334
1614338220000|2021-02-26 11:17:00||110.45||110.45||110.45||110.45|2038
1614338230000|2021-02-26 11:17:10||110.5||110.5||110.5||110.5|16854
1614338240000|2021-02-26 11:17:20|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|1081
1614338250000|2021-02-26 11:17:30|110.55||110.6||110.6||110.55||639
1614338260000|2021-02-26 11:17:40|110.65|110.55|110.7|110.55|110.75|110.55|110.65|110.55|37068
1614338280000|2021-02-26 11:18:00|110.75|110.6|110.8|110.6|110.8|110.6|110.75|110.6|25
1614338300000|2021-02-26 11:18:20|110.75||110.8||110.8||110.75||1532
1614338310000|2021-02-26 11:18:30|||||||||12566
1614338320000|2021-02-26 11:18:40|||||||||12252
1614338330000|2021-02-26 11:18:50|110.85|110.65|110.85|110.7|110.9|110.85|110.8|110.65|53416
1614338340000|2021-02-26 11:19:00|110.9|110.75|110.85|110.7|110.9|110.8|110.85|110.7|3519
1614338360000|2021-02-26 11:19:20|110.8|110.65|110.7|110.6|110.8|110.65|110.7|110.6|24643
1614338370000|2021-02-26 11:19:30|110.65|110.55|110.7|110.55|110.7|110.55|110.6|110.4|9039
1614338390000|2021-02-26 11:19:50|||||||||80
1614338400000|2021-02-26 11:20:00|110.65|110.5|110.55|110.4|110.65|110.55|110.55|110.35|10186
1614338410000|2021-02-26 11:20:10|110.5||110.55||110.55||110.5||356
1614338450000|2021-02-26 11:20:50|||||||||2303
1614338460000|2021-02-26 11:21:00|110.5|110.35|110.45|110.3|110.5|110.35|110.45|110.25|26955
1614338470000|2021-02-26 11:21:10|110.4|110.25|110.55|110.35|110.55|110.35|110.35|110.2|18678
1614338490000|2021-02-26 11:21:30|110.5|110.3|110.5|110.4|110.5|110.4|110.45|110.25|2231
1614338510000|2021-02-26 11:21:50||110.35||110.35||110.35||110.35|35055
1614338520000|2021-02-26 11:22:00|110.45|110.3|110.45|110.3|110.45|110.3|110.45|110.3|200
1614338540000|2021-02-26 11:22:20|110.5|110.35|110.6|110.5|110.65|110.55|110.5|110.35|66700
1614338550000|2021-02-26 11:22:30|110.55|110.45|110.5|110.35|110.55|110.45|110.45|110.3|5469
1614338570000|2021-02-26 11:22:50|110.55||110.55||110.55||110.55||925
1614338580000|2021-02-26 11:23:00|110.45||110.45||110.55||110.45||16289
1614338620000|2021-02-26 11:23:40|||||||||8999
1614338630000|2021-02-26 11:23:50|||||||||66
1614338640000|2021-02-26 11:24:00|||||||||8002
1614338670000|2021-02-26 11:24:30|||||||||418
1614338680000|2021-02-26 11:24:40|110.4|110.3|110.4|110.25|110.4|110.3|110.4|110.2|4659
1614338690000|2021-02-26 11:24:50|||||||||452
1614338720000|2021-02-26 11:25:20|110.35|110.2|110.3|110.15|110.35|110.25|110.25|110.15|13955
1614338730000|2021-02-26 11:25:30|110.25|110.1|110.3|110.2|110.35|110.3|110.25|110.05|35408
1614338740000|2021-02-26 11:25:40||110.15||110.15||110.15||110.15|53363
1614338750000|2021-02-26 11:25:50|110.25|110.2|110.25|110.15|110.25|110.2|110.25|110.15|615
1614338760000|2021-02-26 11:26:00||110.1||110.1||110.15||110.05|13046
1614338770000|2021-02-26 11:26:10|110.3||110.3||110.3||110.3||10727
1614338780000|2021-02-26 11:26:20|110.25|110.15|110.3|110.15|110.3|110.2|110.25|110.15|3743
1614338790000|2021-02-26 11:26:30|110.25|110.1|110.25|110.1|110.25|110.1|110.25|110.1|84
1614338800000|2021-02-26 11:26:40|110.3|110.15|110.25|110.1|110.3|110.15|110.15|110.05|70479
1614338810000|2021-02-26 11:26:50||110.05||110.05||110.1||110.05|2809
1614338820000|2021-02-26 11:27:00|||||||||42380
1614338840000|2021-02-26 11:27:20|110.2||110.15||110.2||110.15||3341
1614338850000|2021-02-26 11:27:30|||||||||6048
1614338860000|2021-02-26 11:27:40|110.2|110|110.15|110.05|110.25|110.2|110.1|110|40320
1614338870000|2021-02-26 11:27:50|110.1|110|110.1|110|110.1|110|110.1|110|2965
1614338880000|2021-02-26 11:28:00|||||||||11344
1614338900000|2021-02-26 11:28:20|110.15|110.05|110.15|110|110.15|110.1|110.1|110|15290
1614338910000|2021-02-26 11:28:30||110.05||110.05||110.05||110.05|0
1614338920000|2021-02-26 11:28:40|110.2|110.1|110.3|110.2|110.3|110.2|110.2|110.1|3615
1614338930000|2021-02-26 11:28:50|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.15|911
1614338950000|2021-02-26 11:29:10|110.25|110.1|110.25|110.1|110.25|110.1|110.25|110.1|689
1614338960000|2021-02-26 11:29:20||110.05||110.05||110.05||110.05|2925
1614338980000|2021-02-26 11:29:40|110.3|110.1|110.3|110.15|110.3|110.15|110.3|110.1|666
1614338990000|2021-02-26 11:29:50|110.25|110.2|110.25|110.1|110.25|110.2|110.25|110.1|590
1614339010000|2021-02-26 11:30:10|||||||||2252
1614339020000|2021-02-26 11:30:20|110.3|110.15|110.25|110.15|110.3|110.25|110.25|110.15|15976
1614339030000|2021-02-26 11:30:30|110.2|110.1|110.15|110|110.25|110.15|110.15|110|32164
1614339040000|2021-02-26 11:30:40|110.1|110.05|110.2|110.05|110.25|110.2|110.1|110|19759
1614339050000|2021-02-26 11:30:50|110.15|110|110.15|110|110.15|110|110.1|110|5260
1614339060000|2021-02-26 11:31:00|110|109.95|110.05|109.9|110.1|109.95|110|109.9|10122
1614339070000|2021-02-26 11:31:10||110||110||110||109.9|1014
1614339080000|2021-02-26 11:31:20|110|109.9|110|109.85|110|109.9|110|109.8|9332
1614339090000|2021-02-26 11:31:30|109.95|109.8|109.9|109.8|109.95|109.85|109.9|109.8|45945
1614339100000|2021-02-26 11:31:40|||||||||9096
1614339110000|2021-02-26 11:31:50|109.85|109.75|109.75|109.6|109.9|109.8|109.75|109.5|37485
1614339120000|2021-02-26 11:32:00|||||||||61075
1614339130000|2021-02-26 11:32:10|109.8|109.75|109.75|109.6|109.85|109.75|109.75|109.55|40887
1614339140000|2021-02-26 11:32:20|109.8|109.65|109.85|109.7|109.85|109.7|109.8|109.65|14233
1614339170000|2021-02-26 11:32:50|109.8|109.65|109.65|109.55|109.8|109.65|109.65|109.5|14779
1614339180000|2021-02-26 11:33:00|109.7|109.6|109.65|109.55|109.75|109.6|109.65|109.55|53476
1614339190000|2021-02-26 11:33:10|109.7|109.6|109.85|109.7|109.85|109.75|109.7|109.6|26253
1614339200000|2021-02-26 11:33:20|109.8|109.65|109.7|109.6|109.8|109.7|109.7|109.55|5631
1614339210000|2021-02-26 11:33:30|109.75|109.65|109.75|109.6|109.85|109.75|109.75|109.55|54327
1614339220000|2021-02-26 11:33:40|109.8|109.65|109.8|109.7|109.8|109.7|109.8|109.65|13795
1614339240000|2021-02-26 11:34:00|109.85|109.75|109.75|109.6|109.9|109.8|109.7|109.6|59538
1614339250000|2021-02-26 11:34:10|||||||||4522
1614339260000|2021-02-26 11:34:20|109.8|109.65|109.9|109.8|109.9|109.8|109.8|109.65|7094
1614339270000|2021-02-26 11:34:30|109.95|109.85|109.8|109.7|110|109.85|109.8|109.7|10637
1614339280000|2021-02-26 11:34:40|109.85|109.75|109.9|109.75|109.9|109.75|109.85|109.75|19904
1614339290000|2021-02-26 11:34:50|109.95|109.8|109.95|109.8|109.95|109.8|109.95|109.8|1015
1614339310000|2021-02-26 11:35:10|109.9|109.9|109.9|109.8|109.95|109.9|109.9|109.8|1445
1614339320000|2021-02-26 11:35:20|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|4688
1614339330000|2021-02-26 11:35:30|||||||||53978
1614339340000|2021-02-26 11:35:40|109.65|109.75|109.8|109.6|109.8|109.75|109.65|109.5|33301
1614339350000|2021-02-26 11:35:50||109.65||109.7||109.7||109.65|20253
1614339360000|2021-02-26 11:36:00|109.75|109.65|109.8|109.65|109.8|109.65|109.75|109.6|33
1614339380000|2021-02-26 11:36:20|109.85|109.7|110.1|109.95|110.1|109.95|109.85|109.7|69860
1614339390000|2021-02-26 11:36:30|110.15|109.9|110.15|109.95|110.15|109.95|110.05|109.9|3570
1614339400000|2021-02-26 11:36:40|||||||||10000
1614339410000|2021-02-26 11:36:50|110.1||110.1||110.1||110.1||1818
1614339420000|2021-02-26 11:37:00|110.15|110|110.2|110.05|110.25|110.05|110.15|110|1229
1614339430000|2021-02-26 11:37:10|110.25||110.2||110.25||110.2||13276
1614339440000|2021-02-26 11:37:20|110.25|110.1|110.3|110.2|110.3|110.2|110.25|110.1|26194
1614339450000|2021-02-26 11:37:30|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|13260
1614339480000|2021-02-26 11:38:00|110.2|110.1|110.15|109.95|110.2|110.1|110.1|109.95|31914
1614339490000|2021-02-26 11:38:10||110||110||110||110|0
1614339510000|2021-02-26 11:38:30|110.1|109.95|110.05|109.9|110.1|109.95|110|109.9|5041
1614339520000|2021-02-26 11:38:40|110.1|109.95|110.15|109.95|110.15|109.95|110.1|109.95|20
1614339530000|2021-02-26 11:38:50|110.1||110.1||110.1||110.1||0
1614339550000|2021-02-26 11:39:10|||||||||894
1614339560000|2021-02-26 11:39:20|110.15|110|110.2|110.05|110.2|110.05|110.15|110|263
1614339570000|2021-02-26 11:39:30|||||||||1801
1614339580000|2021-02-26 11:39:40|||||||||907
1614339590000|2021-02-26 11:39:50|110.15|109.95|110.1|109.95|110.15|109.95|110.1|109.95|627
1614339620000|2021-02-26 11:40:20|110.05|110|110.1|110|110.1|110|110.05|110|8224
1614339630000|2021-02-26 11:40:30|110.05|109.95|110.1|110|110.15|110.05|110|109.9|28858
1614339640000|2021-02-26 11:40:40|110.05|109.95|110.1|109.95|110.1|109.95|110|109.9|6061
1614339710000|2021-02-26 11:41:50|110.05|110|110.2|110.1|110.2|110.15|110.05|109.95|86475
1614339720000|2021-02-26 11:42:00|||||||||3169
1614339730000|2021-02-26 11:42:10|||||||||27082
1614339750000|2021-02-26 11:42:30|110.25|110.05|110.1|110|110.25|110.1|110.1|110|22972
1614339760000|2021-02-26 11:42:40|110.15|110.05|110.2|110.05|110.2|110.1|110.15|110.05|3211
1614339770000|2021-02-26 11:42:50|110.15|110|110.15|110|110.15|110|110.15|110|1796
1614339780000|2021-02-26 11:43:00|110.1||110.1||110.1||110.1||1669
1614339790000|2021-02-26 11:43:10|||||||||134
1614339800000|2021-02-26 11:43:20|110.05|109.95|110|109.9|110.05|109.95|110|109.9|2823
1614339810000|2021-02-26 11:43:30|109.95|109.85|109.95|109.75|109.95|109.85|109.9|109.75|3424
1614339820000|2021-02-26 11:43:40|110|109.8|110|109.9|110|109.9|109.95|109.8|293
1614339830000|2021-02-26 11:43:50|109.95|109.85|109.95|109.85|109.95|109.9|109.95|109.85|16234
1614339840000|2021-02-26 11:44:00|109.9|109.8|109.85|109.65|109.9|109.8|109.85|109.65|2951
1614339850000|2021-02-26 11:44:10|||||||||447
1614339860000|2021-02-26 11:44:20|||||||||22
1614339870000|2021-02-26 11:44:30|109.8||109.8||109.85||109.8||961
1614339880000|2021-02-26 11:44:40|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.7|7476
1614339890000|2021-02-26 11:44:50|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.65|181
1614339900000|2021-02-26 11:45:00|109.85|109.7|109.9|109.75|109.9|109.85|109.85|109.7|53307
1614339910000|2021-02-26 11:45:10|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.65|15
1614339920000|2021-02-26 11:45:20|||||||||2730
1614339930000|2021-02-26 11:45:30|||||||||44314
1614339940000|2021-02-26 11:45:40|109.9|109.75|109.9|109.75|109.9|109.8|109.8|109.7|15418
1614339960000|2021-02-26 11:46:00|||||||||2710
1614339970000|2021-02-26 11:46:10|109.85|109.85|109.9|109.8|109.9|109.85|109.85|109.75|1950
1614339980000|2021-02-26 11:46:20|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|23878
1614339990000|2021-02-26 11:46:30|109.8|109.65|109.75|109.6|109.8|109.65|109.75|109.55|8715
1614340000000|2021-02-26 11:46:40|109.8|109.65|109.8|109.65|109.85|109.7|109.8|109.65|2684
1614340020000|2021-02-26 11:47:00|109.75|109.7|109.8|109.7|109.85|109.7|109.75|109.7|3989
1614340030000|2021-02-26 11:47:10|109.75|109.65|109.75|109.65|109.75|109.7|109.75|109.65|5307
1614340050000|2021-02-26 11:47:30|||||||||8775
1614340060000|2021-02-26 11:47:40|||||||||20393
1614340090000|2021-02-26 11:48:10|109.65|109.6|109.7|109.55|109.7|109.6|109.65|109.55|9476
1614340110000|2021-02-26 11:48:30|109.65|109.5|109.5|109.35|109.65|109.5|109.5|109.35|25616
1614340120000|2021-02-26 11:48:40|109.45|109.4|109.6|109.45|109.6|109.45|109.45|109.35|13093
1614340130000|2021-02-26 11:48:50|109.55|109.4|109.55|109.4|109.55|109.45|109.55|109.4|43990
1614340140000|2021-02-26 11:49:00|109.5|109.35|109.5|109.35|109.5|109.4|109.5|109.3|200
1614340150000|2021-02-26 11:49:10|109.55|109.4|109.55|109.45|109.6|109.5|109.5|109.35|20478
1614340160000|2021-02-26 11:49:20|109.6|109.4|109.6|109.45|109.6|109.45|109.6|109.4|340
1614340170000|2021-02-26 11:49:30|109.55|109.5|109.55|109.4|109.55|109.5|109.55|109.4|1014
1614340180000|2021-02-26 11:49:40|109.6|109.45|109.55|109.4|109.6|109.45|109.55|109.4|90
1614340190000|2021-02-26 11:49:50|109.6|109.45|109.6|109.45|109.6|109.45|109.55|109.4|19691
1614340200000|2021-02-26 11:50:00|109.55|109.4|109.55|109.4|109.55|109.4|109.55|109.4|4530
1614340210000|2021-02-26 11:50:10|109.6|109.45|109.65|109.55|109.65|109.55|109.6|109.45|4629
1614340220000|2021-02-26 11:50:20|109.6|109.5|109.6|109.45|109.65|109.5|109.55|109.45|32209
1614340230000|2021-02-26 11:50:30|109.65||109.6||109.65||109.6||9736
1614340240000|2021-02-26 11:50:40|109.65|109.5|109.7|109.55|109.75|109.55|109.65|109.5|7518
1614340250000|2021-02-26 11:50:50|109.75|109.6|109.7|109.55|109.75|109.6|109.7|109.55|764
1614340260000|2021-02-26 11:51:00|109.75|109.6|109.75|109.55|109.85|109.65|109.7|109.55|4416
1614340270000|2021-02-26 11:51:10|||||||||4525
1614340280000|2021-02-26 11:51:20|109.8|109.65|109.85|109.65|109.85|109.65|109.8|109.6|5061
1614340290000|2021-02-26 11:51:30|109.8|109.6|109.75|109.55|109.8|109.6|109.75|109.55|1915
1614340300000|2021-02-26 11:51:40|||||||||170
1614340310000|2021-02-26 11:51:50|109.8|109.6|109.8|109.7|109.8|109.7|109.8|109.6|24687
1614340320000|2021-02-26 11:52:00|109.85||109.85||109.85||109.85||0
1614340340000|2021-02-26 11:52:20|109.8||109.8||109.8||109.8||27250
1614340350000|2021-02-26 11:52:30|109.75|109.65|109.75|109.65|109.75|109.65|109.7|109.55|13070
1614340360000|2021-02-26 11:52:40|109.8||109.8||109.8||109.8||19972
1614340370000|2021-02-26 11:52:50|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|10
1614340380000|2021-02-26 11:53:00|109.85|109.7|109.85|109.7|109.85|109.8|109.85|109.7|15625
1614340390000|2021-02-26 11:53:10||109.75||109.7||109.75||109.7|19006
1614340400000|2021-02-26 11:53:20||109.75||109.75||109.75||109.7|3388
1614340420000|2021-02-26 11:53:40|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|2361
1614340430000|2021-02-26 11:53:50|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.7|7694
1614340440000|2021-02-26 11:54:00|||||||||18220
1614340450000|2021-02-26 11:54:10|||||||||10000
1614340460000|2021-02-26 11:54:20|109.85|109.75|109.9|109.8|109.9|109.85|109.85|109.75|11338
1614340470000|2021-02-26 11:54:30|109.95|109.85|110|109.85|110|109.9|109.95|109.8|19805
1614340480000|2021-02-26 11:54:40|109.95|109.8|109.9|109.8|109.95|109.8|109.9|109.8|3089
1614340490000|2021-02-26 11:54:50|109.85|109.75|109.9|109.75|109.9|109.8|109.85|109.7|11646
1614340500000|2021-02-26 11:55:00|109.85|109.7|109.85|109.7|109.85|109.75|109.85|109.7|2500
1614340510000|2021-02-26 11:55:10|||||||||916
1614340520000|2021-02-26 11:55:20|109.9|109.75|109.9|109.75|109.9|109.75|109.9|109.75|3382
1614340530000|2021-02-26 11:55:30|109.85|109.7|109.85|109.7|109.85|109.7|109.8|109.7|10026
1614340540000|2021-02-26 11:55:40|109.9|109.75|109.9|109.75|109.9|109.8|109.9|109.7|4185
1614340550000|2021-02-26 11:55:50|109.85|109.9|109.9|109.75|109.95|109.9|109.85|109.75|20950
1614340560000|2021-02-26 11:56:00|109.85|109.8|109.85|109.75|109.9|109.8|109.85|109.75|6115
1614340570000|2021-02-26 11:56:10|109.9|109.8|109.85|109.75|109.9|109.8|109.85|109.75|867
1614340590000|2021-02-26 11:56:30|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|2125
1614340600000|2021-02-26 11:56:40|109.75|109.65|109.75|109.65|109.8|109.7|109.75|109.6|8408
1614340610000|2021-02-26 11:56:50|||||||||50
1614340620000|2021-02-26 11:57:00|109.8||109.8||109.8||109.8||1799
1614340630000|2021-02-26 11:57:10|109.75|109.7|109.75|109.6|109.75|109.75|109.7|109.6|8577
1614340640000|2021-02-26 11:57:20|109.8|109.65|109.8|109.65|109.8|109.65|109.75|109.6|11723
1614340650000|2021-02-26 11:57:30|109.75|109.7|109.75|109.6|109.75|109.7|109.75|109.6|1813
1614340660000|2021-02-26 11:57:40|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.6|459
1614340670000|2021-02-26 11:57:50|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|2271
1614340680000|2021-02-26 11:58:00|109.75|109.7|109.7|109.55|109.75|109.7|109.7|109.55|3017
1614340690000|2021-02-26 11:58:10|||||||||677
1614340720000|2021-02-26 11:58:40|||||||||7382
1614340730000|2021-02-26 11:58:50|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|6185
1614340740000|2021-02-26 11:59:00|||||||||300
1614340750000|2021-02-26 11:59:10|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|2908
1614340770000|2021-02-26 11:59:30|109.55|109.45|109.55|109.4|109.55|109.45|109.45|109.3|43179
1614340780000|2021-02-26 11:59:40|109.6|109.45|109.6|109.5|109.7|109.55|109.6|109.4|8843
1614340790000|2021-02-26 11:59:50|109.55|109.4|109.5|109.3|109.55|109.4|109.5|109.3|2396
1614340820000|2021-02-26 12:00:20|||||||||15345
1614340830000|2021-02-26 12:00:30|109.55|109.5|109.6|109.4|109.6|109.5|109.5|109.35|41548
1614340850000|2021-02-26 12:00:50|109.65|109.45|109.7|109.5|109.7|109.5|109.65|109.45|7579
1614340860000|2021-02-26 12:01:00|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|6135
1614340870000|2021-02-26 12:01:10|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.55|510
1614340880000|2021-02-26 12:01:20|109.65|109.55|109.65|109.5|109.65|109.6|109.65|109.5|5736
1614340890000|2021-02-26 12:01:30|||||||||500
1614340900000|2021-02-26 12:01:40|||||||||10000
1614340910000|2021-02-26 12:01:50|||||||||1400
1614340920000|2021-02-26 12:02:00||109.55||109.5||109.55||109.5|22288
1614340930000|2021-02-26 12:02:10|||||||||600
1614340950000|2021-02-26 12:02:30|109.7|109.55|109.75|109.6|109.75|109.6|109.7|109.55|3246
1614340960000|2021-02-26 12:02:40|109.8|109.65|109.85|109.7|109.85|109.7|109.8|109.65|0
1614340970000|2021-02-26 12:02:50|109.9||109.9||109.9||109.85||4
1614340980000|2021-02-26 12:03:00|109.85||109.85||109.85||109.85||56
1614340990000|2021-02-26 12:03:10|109.8|109.65|109.55|109.45|109.8|109.65|109.55|109.45|68930
1614341000000|2021-02-26 12:03:20|109.6|109.4|109.65|109.5|109.75|109.55|109.6|109.4|6792
1614341010000|2021-02-26 12:03:30||109.45||109.5||109.5||109.45|1298
1614341020000|2021-02-26 12:03:40|109.6||109.6||109.6||109.6||905
1614341030000|2021-02-26 12:03:50|109.55|109.45|109.55|109.4|109.6|109.45|109.45|109.3|7583
1614341040000|2021-02-26 12:04:00|||||||||1500
1614341050000|2021-02-26 12:04:10|109.6|109.45|109.6|109.45|109.6|109.55|109.6|109.4|4388
1614341060000|2021-02-26 12:04:20|109.65|109.5|109.65|109.55|109.65|109.55|109.65|109.5|625
1614341070000|2021-02-26 12:04:30|109.6|109.5|109.6|109.4|109.6|109.5|109.5|109.4|50886
1614341080000|2021-02-26 12:04:40|109.55|109.35|109.45|109.3|109.55|109.35|109.3|109.25|40824
1614341090000|2021-02-26 12:04:50|||||||||12963
1614341100000|2021-02-26 12:05:00|109.5|109.35|109.45|109.3|109.55|109.4|109.45|109.3|16294
1614341110000|2021-02-26 12:05:10|109.5|109.35|109.6|109.5|109.65|109.5|109.5|109.35|11236
1614341120000|2021-02-26 12:05:20|109.65|109.45|109.6|109.5|109.65|109.5|109.6|109.45|171
1614341130000|2021-02-26 12:05:30|109.65|109.45|109.65|109.55|109.65|109.55|109.6|109.45|20692
1614341140000|2021-02-26 12:05:40|109.7|109.5|109.7|109.55|109.75|109.55|109.65|109.5|25015
1614341150000|2021-02-26 12:05:50|109.65|109.5|109.6|109.45|109.65|109.5|109.6|109.45|0
1614341160000|2021-02-26 12:06:00|109.65|109.5|109.7|109.55|109.7|109.55|109.65|109.5|4226
1614341170000|2021-02-26 12:06:10|||||||||773
1614341180000|2021-02-26 12:06:20|109.75|109.6|109.7|109.55|109.8|109.6|109.7|109.55|119
1614341190000|2021-02-26 12:06:30|109.65|109.6|109.65|109.45|109.65|109.6|109.65|109.45|2205
1614341200000|2021-02-26 12:06:40|109.7|109.5|109.7|109.55|109.75|109.55|109.7|109.5|29271
1614341210000|2021-02-26 12:06:50|||||||||3171
1614341220000|2021-02-26 12:07:00|109.65|109.5|109.65|109.45|109.65|109.5|109.65|109.45|3101
1614341230000|2021-02-26 12:07:10|109.6|109.4|109.55|109.4|109.6|109.4|109.45|109.4|6452
1614341240000|2021-02-26 12:07:20|109.5|109.35|109.55|109.4|109.55|109.4|109.5|109.35|18255
1614341270000|2021-02-26 12:07:50||109.45||109.45||109.45||109.45|508
1614341290000|2021-02-26 12:08:10|109.5|109.4|109.55|109.4|109.55|109.45|109.5|109.35|21781
1614341300000|2021-02-26 12:08:20|109.6|109.45|109.55|109.45|109.6|109.45|109.55|109.45|2770
1614341320000|2021-02-26 12:08:40|||||||||2006
1614341330000|2021-02-26 12:08:50|109.6|109.4|109.55|109.4|109.6|109.45|109.55|109.4|7785
1614341340000|2021-02-26 12:09:00|109.6|109.45|109.6|109.5|109.65|109.6|109.55|109.4|58364
1614341350000|2021-02-26 12:09:10||109.55||109.5||109.55||109.5|10000
1614341360000|2021-02-26 12:09:20|109.65|109.6|109.7|109.55|109.7|109.6|109.65|109.55|12546
1614341370000|2021-02-26 12:09:30|109.65|109.5|109.6|109.45|109.7|109.5|109.6|109.45|49702
1614341380000|2021-02-26 12:09:40|109.65|109.6|109.7|109.55|109.7|109.6|109.6|109.5|26700
1614341390000|2021-02-26 12:09:50|109.65|109.5|109.65|109.55|109.65|109.55|109.65|109.5|1370
1614341420000|2021-02-26 12:10:20|109.6|109.5|109.6|109.45|109.6|109.5|109.6|109.45|40081
1614341430000|2021-02-26 12:10:30|109.65|109.5|109.65|109.55|109.65|109.55|109.65|109.5|2952
1614341450000|2021-02-26 12:10:50|109.7|109.6|109.7|109.55|109.75|109.65|109.7|109.55|9238
1614341460000|2021-02-26 12:11:00|109.65|109.6|109.75|109.6|109.75|109.7|109.65|109.5|24572
1614341470000|2021-02-26 12:11:10|109.7||109.7||109.7||109.7||361
1614341480000|2021-02-26 12:11:20|109.75||109.7||109.75||109.7||3456
1614341490000|2021-02-26 12:11:30|109.65|109.55|109.65|109.5|109.65|109.55|109.6|109.5|47063
1614341500000|2021-02-26 12:11:40|||||||||11441
1614341520000|2021-02-26 12:12:00|109.6||109.6||109.6||109.6||0
1614341530000|2021-02-26 12:12:10|||||||||19590
1614341550000|2021-02-26 12:12:30|109.65||109.65||109.65||109.6||1873
1614341570000|2021-02-26 12:12:50|109.6|109.45|109.45|109.3|109.6|109.45|109.35|109.3|24716
1614341580000|2021-02-26 12:13:00|109.4|109.35|109.4|109.25|109.45|109.35|109.4|109.25|21586
1614341590000|2021-02-26 12:13:10|||||||||23046
1614341610000|2021-02-26 12:13:30|||||||||16866
1614341620000|2021-02-26 12:13:40|109.35|109.2|109.35|109.2|109.45|109.4|109.35|109.15|86981
1614341640000|2021-02-26 12:14:00|109.4|109.25|109.45|109.3|109.45|109.3|109.4|109.25|8924
1614341650000|2021-02-26 12:14:10|||||||||20000
1614341660000|2021-02-26 12:14:20|109.5|109.45|109.45|109.3|109.5|109.45|109.45|109.3|53165
1614341670000|2021-02-26 12:14:30|109.4||109.4||109.4||109.4||41
1614341700000|2021-02-26 12:15:00|109.35|109.25|109.3|109.2|109.35|109.3|109.25|109.15|19613
1614341710000|2021-02-26 12:15:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.1|4874
1614341730000|2021-02-26 12:15:30|||||||||9580
1614341740000|2021-02-26 12:15:40|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|5533
1614341750000|2021-02-26 12:15:50|||||||||6116
1614341770000|2021-02-26 12:16:10|||||||||2100
1614341780000|2021-02-26 12:16:20||109.25||109.25||109.25||109.25|52
1614341790000|2021-02-26 12:16:30|109.35|109.2|109.4|109.3|109.45|109.4|109.35|109.2|13587
1614341800000|2021-02-26 12:16:40|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|67
1614341810000|2021-02-26 12:16:50||109.45||109.4||109.45||109.4|12321
1614341820000|2021-02-26 12:17:00|||||||||6053
1614341830000|2021-02-26 12:17:10|109.55|109.45|109.5|109.45|109.6|109.45|109.5|109.45|4674
1614341840000|2021-02-26 12:17:20|109.45|109.4|109.5|109.35|109.5|109.4|109.4|109.35|15436
1614341850000|2021-02-26 12:17:30||109.4||109.4||109.4||109.4|1808
1614341860000|2021-02-26 12:17:40|109.45|109.35|109.4|109.25|109.45|109.35|109.4|109.25|14821
1614341870000|2021-02-26 12:17:50|109.45|109.3|109.5|109.35|109.5|109.4|109.45|109.3|1049
1614341890000|2021-02-26 12:18:10|109.45|109.3|109.5|109.35|109.5|109.35|109.45|109.3|12497
1614341900000|2021-02-26 12:18:20|109.55|109.4|109.55|109.4|109.6|109.45|109.5|109.4|6013
1614341920000|2021-02-26 12:18:40|109.6||109.55||109.6||109.55||90
1614341930000|2021-02-26 12:18:50|109.5||109.5||109.5||109.5||0
1614341950000|2021-02-26 12:19:10|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|3290
1614341960000|2021-02-26 12:19:20|109.5||109.5||109.5||109.5||11461
1614341970000|2021-02-26 12:19:30||109.4||109.4||109.45||109.3|2212
1614341980000|2021-02-26 12:19:40||109.45||109.35||109.45||109.35|16925
1614341990000|2021-02-26 12:19:50|||||||||20443
1614342010000|2021-02-26 12:20:10|109.4||109.45||109.5||109.4||600
1614342020000|2021-02-26 12:20:20|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|5519
1614342030000|2021-02-26 12:20:30||109.35||109.35||109.35||109.35|0
1614342040000|2021-02-26 12:20:40|||||||||1813
1614342060000|2021-02-26 12:21:00|109.45|109.3|109.4|109.25|109.45|109.3|109.4|109.25|21806
1614342070000|2021-02-26 12:21:10|109.35|109.3|109.35|109.2|109.35|109.3|109.35|109.2|1168
1614342080000|2021-02-26 12:21:20|109.4|109.25|109.35|109.25|109.4|109.3|109.35|109.2|7649
1614342090000|2021-02-26 12:21:30|||||||||3815
1614342110000|2021-02-26 12:21:50|109.4|109.3|109.35|109.2|109.4|109.35|109.35|109.2|10451
1614342140000|2021-02-26 12:22:20|||||||||455
1614342160000|2021-02-26 12:22:40|109.3|109.15|109.35|109.25|109.35|109.25|109.25|109.15|24533
1614342170000|2021-02-26 12:22:50|||||||||282
1614342180000|2021-02-26 12:23:00|||||||||4008
1614342190000|2021-02-26 12:23:10||109.2||109.2||109.2||109.2|137
1614342200000|2021-02-26 12:23:20||109.25||109.25||109.25||109.25|43
1614342220000|2021-02-26 12:23:40|109.4|109.3|109.35|109.3|109.4|109.35|109.35|109.25|17239
1614342230000|2021-02-26 12:23:50|109.4||109.4||109.4||109.4||3448
1614342240000|2021-02-26 12:24:00||109.35||109.3||109.35||109.3|9115
1614342250000|2021-02-26 12:24:10|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|12071
1614342260000|2021-02-26 12:24:20|109.4|109.35|109.3|109.2|109.4|109.35|109.25|109.15|35392
1614342270000|2021-02-26 12:24:30|109.25|109.15|109.3|109.15|109.3|109.15|109.25|109.15|273
1614342280000|2021-02-26 12:24:40|109.35|109.2|109.35|109.2|109.35|109.25|109.35|109.2|7455
1614342290000|2021-02-26 12:24:50||109.25||109.2||109.25||109.2|10000
1614342300000|2021-02-26 12:25:00|109.3|109.3|109.3|109.15|109.3|109.3|109.25|109.15|20532
1614342310000|2021-02-26 12:25:10|109.35|109.2|109.35|109.2|109.4|109.35|109.3|109.2|16280
1614342320000|2021-02-26 12:25:20|||||||||2316
1614342340000|2021-02-26 12:25:40|109.4|109.25|109.4|109.3|109.45|109.35|109.4|109.25|5921
1614342350000|2021-02-26 12:25:50|||||||||2237
1614342360000|2021-02-26 12:26:00|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.2|3091
1614342370000|2021-02-26 12:26:10|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|0
1614342380000|2021-02-26 12:26:20|109.35|109.25|109.35|109.25|109.35|109.3|109.35|109.25|23939
1614342390000|2021-02-26 12:26:30|109.3||109.35||109.35||109.3||338
1614342400000|2021-02-26 12:26:40||109.2||109.2||109.2||109.2|2560
1614342410000|2021-02-26 12:26:50|||||||||5000
1614342420000|2021-02-26 12:27:00|||||||||899
1614342430000|2021-02-26 12:27:10||109.25||109.25||109.25||109.25|1354
1614342450000|2021-02-26 12:27:30|109.3|109.2|109.25|109.2|109.35|109.2|109.25|109.15|21199
1614342460000|2021-02-26 12:27:40||109.15||109.15||109.15||109.15|1815
1614342470000|2021-02-26 12:27:50|||||||||2525
1614342480000|2021-02-26 12:28:00||109.1||109.15||109.15||109.1|568
1614342490000|2021-02-26 12:28:10||109.1||109.15||109.15||109.1|1716
1614342510000|2021-02-26 12:28:30|109.2|109.1|109.25|109.15|109.25|109.15|109.15|109.1|6849
1614342530000|2021-02-26 12:28:50|109.2|109.2|109.2|109.1|109.25|109.2|109.15|109|11069
1614342540000|2021-02-26 12:29:00|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|23622
1614342550000|2021-02-26 12:29:10||109.1||109.15||109.15||109.1|100
1614342560000|2021-02-26 12:29:20|109.2|109.1|109.2|109.05|109.2|109.1|109.2|109.05|0
1614342580000|2021-02-26 12:29:40|109.15|109|109.1|109|109.2|109|109.1|109|6607
1614342590000|2021-02-26 12:29:50|109.15|109.05|109.15|109.05|109.15|109.05|109.1|109|8088
1614342600000|2021-02-26 12:30:00|109.2|109.1|109.4|109.3|109.5|109.4|109.2|109.1|27726
1614342610000|2021-02-26 12:30:10|109.45|109.35|109.8|109.65|109.85|109.75|109.45|109.3|162422
1614342620000|2021-02-26 12:30:20|109.85|109.7|109.65|109.5|109.85|109.75|109.6|109.5|30264
1614342630000|2021-02-26 12:30:30|109.6||109.65||109.65||109.6||0
1614342640000|2021-02-26 12:30:40|109.6||109.65||109.65||109.6||3415
1614342650000|2021-02-26 12:30:50|109.6||109.6||109.6||109.6||0
1614342670000|2021-02-26 12:31:10|109.55|109.45|109.45|109.35|109.55|109.45|109.4|109.35|18930
1614342680000|2021-02-26 12:31:20||109.3||109.3||109.3||109.3|1117
1614342700000|2021-02-26 12:31:40|109.4|109.25|109.35|109.2|109.4|109.25|109.35|109.2|13469
1614342710000|2021-02-26 12:31:50|109.4|109.25|109.45|109.3|109.5|109.35|109.4|109.25|17325
1614342720000|2021-02-26 12:32:00|109.4|109.25|109.25|109.15|109.4|109.3|109.25|109.1|39332
1614342730000|2021-02-26 12:32:10||109.1||109.15||109.15||109.1|31157
1614342740000|2021-02-26 12:32:20||109.1||109.1||109.1||109.1|1681
1614342750000|2021-02-26 12:32:30||109.15||109.15||109.15||109.1|0
1614342770000|2021-02-26 12:32:50|||||||||67
1614342790000|2021-02-26 12:33:10|109.2|109.1|109.2|109.05|109.25|109.15|109.2|109.05|23293
1614342800000|2021-02-26 12:33:20|109.25|109.1|109.25|109.15|109.25|109.2|109.25|109.1|40554
1614342810000|2021-02-26 12:33:30|||||||||9102
1614342830000|2021-02-26 12:33:50|||||||||220
1614342850000|2021-02-26 12:34:10|109.2|109.1|109.2|109.05|109.2|109.1|109.2|109.05|9244
1614342870000|2021-02-26 12:34:30|109.15|109|109.2|109.05|109.2|109.05|109.15|109|671
1614342890000|2021-02-26 12:34:50|109.15|109|109.2|109.1|109.25|109.1|109.15|109|73044
1614342900000|2021-02-26 12:35:00|109.25|109.15|109.35|109.3|109.35|109.3|109.25|109.1|34126
1614342910000|2021-02-26 12:35:10|109.4|109.25|109.4|109.3|109.4|109.3|109.35|109.2|2862
1614342920000|2021-02-26 12:35:20|109.35|109.25|109.25|109.1|109.35|109.3|109.25|109.1|27134
1614342930000|2021-02-26 12:35:30|109.2|109.05|109.25|109.1|109.25|109.1|109.15|109.05|5318
1614342940000|2021-02-26 12:35:40|109.3|109.15|109.25|109.1|109.35|109.2|109.2|109.1|11885
1614342960000|2021-02-26 12:36:00||109.15||109.15||109.15||109.15|0
1614342980000|2021-02-26 12:36:20|109.2|109.1|109.2|109.05|109.2|109.1|109.1|109|24046
1614343000000|2021-02-26 12:36:40|109.15|109.1|109.15|109.05|109.15|109.1|109.15|109.05|1800
1614343010000|2021-02-26 12:36:50||109.1||109.05||109.1||109.05|0
1614343020000|2021-02-26 12:37:00|109.2|109.1|109.2|109.05|109.2|109.1|109.2|109.05|50810
1614343030000|2021-02-26 12:37:10|109.25|109.2|109.25|109.2|109.25|109.2|109.25|109.1|28802
1614343040000|2021-02-26 12:37:20|109.3|109.25|109.3|109.2|109.35|109.25|109.3|109.2|800
1614343060000|2021-02-26 12:37:40|||||||||16075
1614343090000|2021-02-26 12:38:10|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|18526
1614343100000|2021-02-26 12:38:20|||||||||10000
1614343110000|2021-02-26 12:38:30|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.2|25621
1614343120000|2021-02-26 12:38:40|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|9102
1614343130000|2021-02-26 12:38:50|109.25||109.25||109.25||109.25||20
1614343150000|2021-02-26 12:39:10|109.3|109.25|109.35|109.2|109.35|109.25|109.3|109.2|5792
1614343170000|2021-02-26 12:39:30|109.3||109.3||109.3||109.3||80
1614343180000|2021-02-26 12:39:40||109.15||109.15||109.15||109.15|4092
1614343200000|2021-02-26 12:40:00|109.35|109.2|109.3|109.15|109.35|109.2|109.3|109.15|5125
1614343210000|2021-02-26 12:40:10|||||||||5504
1614343220000|2021-02-26 12:40:20|109.35|109.2|109.3|109.2|109.35|109.25|109.3|109.2|2594
1614343230000|2021-02-26 12:40:30||109.15||109.2||109.2||109.15|318
1614343240000|2021-02-26 12:40:40|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|224
1614343250000|2021-02-26 12:40:50|109.2|109.2|109.2|109.1|109.25|109.2|109.2|109.1|16726
1614343260000|2021-02-26 12:41:00|||||||||5000
1614343270000|2021-02-26 12:41:10|||||||||916
1614343290000|2021-02-26 12:41:30|||||||||220
1614343300000|2021-02-26 12:41:40|109.25|109.15|109.3|109.15|109.3|109.2|109.25|109.15|7720
1614343310000|2021-02-26 12:41:50|||||||||701
1614343320000|2021-02-26 12:42:00|109.25||109.3||109.3||109.25||0
1614343330000|2021-02-26 12:42:10|109.25|109.1|109.25|109.1|109.25|109.1|109.2|109.05|11625
1614343340000|2021-02-26 12:42:20|109.2|109.05|109.2|109.1|109.2|109.1|109.15|109.05|4006
1614343350000|2021-02-26 12:42:30|||||||||300
1614343360000|2021-02-26 12:42:40|||||||||1930
1614343370000|2021-02-26 12:42:50|||||||||18255
1614343380000|2021-02-26 12:43:00|109.15|109.15|109.15|109.05|109.15|109.15|109.15|109.05|15586
1614343390000|2021-02-26 12:43:10|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|4038
1614343410000|2021-02-26 12:43:30|||||||||6398
1614343430000|2021-02-26 12:43:50|109.25|109.15|109.25|109.15|109.3|109.2|109.2|109.1|8540
1614343440000|2021-02-26 12:44:00|||||||||21637
1614343450000|2021-02-26 12:44:10|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|13181
1614343460000|2021-02-26 12:44:20|109.3|109.2|109.3|109.25|109.3|109.25|109.25|109.2|9159
1614343470000|2021-02-26 12:44:30|||||||||542
1614343480000|2021-02-26 12:44:40|109.25|109.2|109.25|109.2|109.25|109.2|109.25|109.2|8716
1614343490000|2021-02-26 12:44:50|109.3|109.25|109.3|109.25|109.3|109.25|109.3|109.25|2540
1614343500000|2021-02-26 12:45:00||109.2||109.2||109.2||109.2|2050
1614343520000|2021-02-26 12:45:20|||||||||25000
1614343530000|2021-02-26 12:45:30|109.35|109.25|109.3|109.2|109.35|109.25|109.25|109.15|6698
1614343540000|2021-02-26 12:45:40||109.15||109.2||109.2||109.15|2252
1614343560000|2021-02-26 12:46:00||109.15||109.15||109.15||109.15|281
1614343570000|2021-02-26 12:46:10|109.35|109.2|109.35|109.2|109.35|109.25|109.3|109.2|1131
1614343580000|2021-02-26 12:46:20||109.25||109.25||109.25||109.25|3
1614343590000|2021-02-26 12:46:30|109.3|109.2|109.3|109.2|109.3|109.25|109.3|109.2|4566
1614343600000|2021-02-26 12:46:40|||||||||5635
1614343610000|2021-02-26 12:46:50|109.35|109.25|109.35|109.3|109.35|109.3|109.35|109.2|1113
1614343620000|2021-02-26 12:47:00|109.4|109.35|109.4|109.3|109.45|109.35|109.4|109.3|32691
1614343630000|2021-02-26 12:47:10|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|2390
1614343640000|2021-02-26 12:47:20|109.5||109.45||109.5||109.45||9719
1614343650000|2021-02-26 12:47:30|||||||||12842
1614343660000|2021-02-26 12:47:40|||||||||17411
1614343670000|2021-02-26 12:47:50|||||||||2273
1614343680000|2021-02-26 12:48:00|||||||||2053
1614343690000|2021-02-26 12:48:10|109.5||109.5||109.5||109.5||1071
1614343710000|2021-02-26 12:48:30|109.45|109.4|109.5|109.4|109.5|109.4|109.45|109.35|12966
1614343720000|2021-02-26 12:48:40|||||||||4207
1614343730000|2021-02-26 12:48:50|||||||||903
1614343740000|2021-02-26 12:49:00|109.45|109.35|109.45|109.3|109.45|109.35|109.4|109.25|28345
1614343750000|2021-02-26 12:49:10|109.4|109.35|109.4|109.3|109.4|109.35|109.4|109.3|29093
1614343760000|2021-02-26 12:49:20|109.45|109.45|109.4|109.3|109.5|109.45|109.4|109.3|25006
1614343780000|2021-02-26 12:49:40|109.35|109.25|109.4|109.3|109.4|109.3|109.3|109.2|15178
1614343790000|2021-02-26 12:49:50|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|904
1614343800000|2021-02-26 12:50:00|109.4|109.25|109.55|109.45|109.55|109.45|109.35|109.25|23587
1614343810000|2021-02-26 12:50:10|109.6|109.4|109.55|109.45|109.6|109.45|109.55|109.4|0
1614343820000|2021-02-26 12:50:20|109.6||109.55||109.6||109.55||2000
1614343830000|2021-02-26 12:50:30|109.5||109.55||109.55||109.5||3073
1614343840000|2021-02-26 12:50:40|109.6|109.5|109.65|109.5|109.65|109.55|109.6|109.5|7
1614343880000|2021-02-26 12:51:20|109.6||109.6||109.6||109.6||4545
1614343920000|2021-02-26 12:52:00|109.65|109.55|109.7|109.6|109.7|109.6|109.65|109.55|8807
1614343930000|2021-02-26 12:52:10|109.65|109.55|109.65|109.5|109.65|109.55|109.6|109.5|12663
1614343940000|2021-02-26 12:52:20|||||||||14600
1614343950000|2021-02-26 12:52:30|||||||||8973
1614343960000|2021-02-26 12:52:40|109.7|109.55|109.7|109.6|109.7|109.65|109.65|109.55|7816
1614343970000|2021-02-26 12:52:50|109.75|109.65|109.7|109.6|109.8|109.7|109.7|109.6|12646
1614343980000|2021-02-26 12:53:00|109.65|109.55|109.65|109.5|109.65|109.55|109.65|109.5|900
1614343990000|2021-02-26 12:53:10|||||||||2000
1614344010000|2021-02-26 12:53:30|109.6|109.45|109.55|109.45|109.6|109.45|109.55|109.45|6404
1614344020000|2021-02-26 12:53:40|||||||||9408
1614344030000|2021-02-26 12:53:50|109.5|109.4|109.5|109.4|109.55|109.4|109.5|109.4|2168
1614344040000|2021-02-26 12:54:00|109.55|109.45|109.5|109.4|109.55|109.45|109.5|109.35|4721
1614344060000|2021-02-26 12:54:20|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|11617
1614344070000|2021-02-26 12:54:30|109.35|109.25|109.35|109.2|109.4|109.3|109.35|109.2|3070
1614344080000|2021-02-26 12:54:40|109.3|109.15|109.3|109.2|109.3|109.2|109.3|109.15|2504
1614344090000|2021-02-26 12:54:50||109.15||109.15||109.15||109.15|0
1614344100000|2021-02-26 12:55:00|109.35|109.2|109.35|109.2|109.35|109.25|109.35|109.2|4290
1614344110000|2021-02-26 12:55:10|||||||||1000
1614344120000|2021-02-26 12:55:20|109.4|109.25|109.4|109.3|109.45|109.3|109.4|109.25|36071
1614344130000|2021-02-26 12:55:30|109.35|109.25|109.45|109.4|109.45|109.4|109.35|109.2|20896
1614344140000|2021-02-26 12:55:40|109.4|109.3|109.35|109.2|109.4|109.4|109.35|109.2|4572
1614344150000|2021-02-26 12:55:50|109.3|109.3|109.35|109.2|109.35|109.3|109.3|109.2|8855
1614344160000|2021-02-26 12:56:00|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.25|1534
1614344170000|2021-02-26 12:56:10|109.3||109.3||109.3||109.3||22
1614344180000|2021-02-26 12:56:20|||||||||5574
1614344190000|2021-02-26 12:56:30|109.25|109.2|109.25|109.15|109.35|109.2|109.25|109.15|26373
1614344200000|2021-02-26 12:56:40|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|17088
1614344210000|2021-02-26 12:56:50|109.1|109|109.1|109|109.15|109.05|109.05|109|19886
1614344220000|2021-02-26 12:57:00|109|108.95|109.05|108.95|109.1|109|109|108.9|281286
1614344230000|2021-02-26 12:57:10|109|108.9|109|108.9|109.05|108.9|109|108.9|2921
1614344240000|2021-02-26 12:57:20|||||||||2334
1614344250000|2021-02-26 12:57:30|109.05|108.95|109|108.9|109.05|109|109|108.9|24112
1614344270000|2021-02-26 12:57:50|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.9|7075
1614344280000|2021-02-26 12:58:00|109|108.9|109|108.9|109|108.9|108.9|108.85|24346
1614344290000|2021-02-26 12:58:10|||||||||1645
1614344300000|2021-02-26 12:58:20|||||||||9208
1614344310000|2021-02-26 12:58:30|||||||||22386
1614344320000|2021-02-26 12:58:40|108.95|108.85|108.9|108.85|108.95|108.85|108.9|108.85|11071
1614344330000|2021-02-26 12:58:50|108.95|108.9|109|108.9|109|108.9|108.95|108.85|1611
1614344340000|2021-02-26 12:59:00|109.05|108.95|109|108.95|109.05|109|109|108.9|33426
1614344350000|2021-02-26 12:59:10|109.05|109|109.05|108.95|109.05|109|109.05|108.95|5938
1614344360000|2021-02-26 12:59:20|109|109|109.05|108.95|109.05|109|109|108.95|9219
1614344370000|2021-02-26 12:59:30|||||||||619
1614344380000|2021-02-26 12:59:40|109|108.9|109|108.9|109|108.95|109|108.9|21172
1614344390000|2021-02-26 12:59:50|||||||||847
1614344400000|2021-02-26 13:00:00|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|14123
1614344410000|2021-02-26 13:00:10|108.9|108.8|108.85|108.8|108.9|108.8|108.85|108.8|5053
1614344420000|2021-02-26 13:00:20|108.9|108.75|108.85|108.7|108.9|108.8|108.85|108.7|5825
1614344430000|2021-02-26 13:00:30|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.6|14284
1614344440000|2021-02-26 13:00:40||108.7||108.7||108.7||108.7|912
1614344450000|2021-02-26 13:00:50|108.7|108.65|108.7|108.6|108.7|108.65|108.7|108.6|12324
1614344460000|2021-02-26 13:01:00|108.65|108.55|108.65|108.55|108.7|108.55|108.65|108.5|4610
1614344470000|2021-02-26 13:01:10|108.7|108.6|108.8|108.7|108.85|108.7|108.7|108.6|19291
1614344480000|2021-02-26 13:01:20|108.85|108.65|108.85|108.75|108.85|108.75|108.85|108.65|3219
1614344490000|2021-02-26 13:01:30|||||||||282
1614344500000|2021-02-26 13:01:40|||||||||281
1614344510000|2021-02-26 13:01:50|108.9|108.8|108.9|108.8|108.95|108.85|108.9|108.8|160648
1614344520000|2021-02-26 13:02:00|108.95|108.95|109|108.95|109|108.95|108.95|108.85|74224
1614344530000|2021-02-26 13:02:10||108.9||108.95||108.95||108.9|16943
1614344540000|2021-02-26 13:02:20|108.95|108.9|108.85|108.75|108.95|108.95|108.85|108.75|26110
1614344550000|2021-02-26 13:02:30|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.8|19484
1614344560000|2021-02-26 13:02:40|109|109|108.95|108.85|109.05|109|108.95|108.85|41463
1614344580000|2021-02-26 13:03:00|108.9|108.8|108.95|108.85|108.95|108.9|108.9|108.8|73124
1614344590000|2021-02-26 13:03:10|109|108.9|109.05|108.95|109.05|108.95|109|108.9|9690
1614344600000|2021-02-26 13:03:20|||||||||2213
1614344610000|2021-02-26 13:03:30|109|108.9|109|108.9|109|108.95|109|108.9|4359
1614344620000|2021-02-26 13:03:40||108.95||108.9||108.95||108.9|12231
1614344630000|2021-02-26 13:03:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|1258
1614344640000|2021-02-26 13:04:00|108.9|108.8|108.85|108.75|108.95|108.85|108.85|108.75|22456
1614344650000|2021-02-26 13:04:10|108.8|108.7|108.8|108.65|108.8|108.7|108.8|108.65|2082
1614344660000|2021-02-26 13:04:20|108.85|108.7|108.85|108.75|108.85|108.75|108.85|108.7|7411
1614344680000|2021-02-26 13:04:40|108.9||108.9||108.9||108.9||5008
1614344690000|2021-02-26 13:04:50|108.85||108.9||108.9||108.85||5774
1614344700000|2021-02-26 13:05:00|108.95|108.8|109.05|108.95|109.05|108.95|108.95|108.8|14710
1614344710000|2021-02-26 13:05:10|109.1|109|109.25|109.2|109.25|109.2|109.1|109|22897
1614344720000|2021-02-26 13:05:20|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|1644
1614344730000|2021-02-26 13:05:30|109.15|109.15|109.15|109.05|109.15|109.15|109.1|108.95|15682
1614344750000|2021-02-26 13:05:50|109.1|109.1|109.1|109|109.1|109.1|109.1|109|15583
1614344760000|2021-02-26 13:06:00|109.05|108.95|109.05|108.95|109.1|108.95|109|108.9|1892
1614344770000|2021-02-26 13:06:10|109|108.9|109|108.85|109|108.9|109|108.85|280
1614344780000|2021-02-26 13:06:20|108.95|108.8|108.9|108.75|108.95|108.8|108.9|108.75|20422
1614344790000|2021-02-26 13:06:30|108.85|108.7|108.8|108.65|108.85|108.7|108.8|108.65|2844
1614344800000|2021-02-26 13:06:40|108.85|108.7|108.85|108.75|108.9|108.75|108.85|108.7|1987
1614344810000|2021-02-26 13:06:50|108.9|108.85|108.9|108.75|108.9|108.85|108.85|108.75|17975
1614344820000|2021-02-26 13:07:00|||||||||2968
1614344830000|2021-02-26 13:07:10|108.95|108.8|108.95|108.85|108.95|108.9|108.95|108.8|4523
1614344840000|2021-02-26 13:07:20|||||||||3813
1614344850000|2021-02-26 13:07:30|109|108.9|109.1|108.95|109.1|108.95|109|108.9|9802
1614344860000|2021-02-26 13:07:40|109.15|109.1|109.15|109.05|109.15|109.1|109.1|109|30000
1614344880000|2021-02-26 13:08:00|109.1|109|109.1|108.95|109.1|109.05|109.05|108.95|9865
1614344890000|2021-02-26 13:08:10|||||||||7287
1614344900000|2021-02-26 13:08:20|||||||||11845
1614344910000|2021-02-26 13:08:30|||||||||7288
1614344920000|2021-02-26 13:08:40|109.05||109.05||109.05||109||1321
1614344930000|2021-02-26 13:08:50|109|108.9|108.95|108.85|109|108.9|108.95|108.85|1406
1614344940000|2021-02-26 13:09:00|108.9|108.8|108.9|108.75|108.9|108.8|108.85|108.75|5615
1614344950000|2021-02-26 13:09:10|108.85||108.9||108.9||108.85||559
1614344970000|2021-02-26 13:09:30||108.8||108.75||108.85||108.75|12644
1614344980000|2021-02-26 13:09:40|108.85|108.7|108.8|108.65|108.9|108.7|108.8|108.65|11993
1614344990000|2021-02-26 13:09:50|108.75|108.7|108.8|108.65|108.8|108.7|108.75|108.65|7802
1614345000000|2021-02-26 13:10:00|108.75|108.7|108.75|108.65|108.8|108.7|108.75|108.65|16213
1614345010000|2021-02-26 13:10:10|||||||||45
1614345030000|2021-02-26 13:10:30|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.55|19553
1614345040000|2021-02-26 13:10:40|108.8|108.7|108.8|108.65|108.8|108.7|108.75|108.65|81274
1614345050000|2021-02-26 13:10:50|108.75|108.8|108.9|108.8|108.9|108.8|108.75|108.7|23206
1614345060000|2021-02-26 13:11:00|108.85|108.75|108.85|108.8|108.9|108.8|108.85|108.75|9403
1614345070000|2021-02-26 13:11:10|108.9|108.75|108.9|108.85|108.9|108.85|108.9|108.75|1696
1614345080000|2021-02-26 13:11:20|108.95|108.8|108.95|108.9|108.95|108.9|108.95|108.75|10556
1614345090000|2021-02-26 13:11:30|109|108.85|109.05|108.95|109.05|108.95|109|108.85|6984
1614345100000|2021-02-26 13:11:40|109|108.9|109.05|108.95|109.05|108.95|109|108.9|5269
1614345110000|2021-02-26 13:11:50|109|108.9|109.1|109|109.1|109|109|108.9|13004
1614345120000|2021-02-26 13:12:00|109.05|108.95|109.1|108.95|109.1|108.95|109|108.9|41799
1614345130000|2021-02-26 13:12:10|109.05||109.05||109.05||109.05||55
1614345140000|2021-02-26 13:12:20|109.1|109|109.1|109|109.1|109|109.1|109|46
1614345150000|2021-02-26 13:12:30|109.15||109.15||109.15||109.15||5480
1614345160000|2021-02-26 13:12:40|||||||||2766
1614345180000|2021-02-26 13:13:00|109.1|108.95|109.05|108.9|109.1|108.95|109.05|108.9|5015
1614345200000|2021-02-26 13:13:20|109||109||109||109||281
1614345230000|2021-02-26 13:13:50|||||||||665
1614345250000|2021-02-26 13:14:10|109.05|108.95|109.1|109|109.1|109|109.05|108.95|7015
1614345260000|2021-02-26 13:14:20|109.05|108.95|109.05|108.95|109.05|108.95|109|108.9|280
1614345270000|2021-02-26 13:14:30|109.1|109|109.05|108.9|109.1|109.05|109|108.9|13240
1614345280000|2021-02-26 13:14:40||109||109||109||109|5361
1614345290000|2021-02-26 13:14:50||108.95||108.9||108.95||108.9|28472
1614345300000|2021-02-26 13:15:00|109.1|108.95|109.1|109|109.1|109.05|109.1|108.9|9608
1614345310000|2021-02-26 13:15:10|109.15|109.15|109.25|109.15|109.3|109.15|109.15|109.05|11782
1614345320000|2021-02-26 13:15:20|109.3|109.2|109.3|109.2|109.35|109.3|109.3|109.2|25002
1614345330000|2021-02-26 13:15:30|109.35|109.25|109.35|109.3|109.35|109.3|109.35|109.2|1821
1614345340000|2021-02-26 13:15:40|109.3|109.25|109.35|109.2|109.35|109.25|109.3|109.2|7131
1614345350000|2021-02-26 13:15:50||109.25||109.25||109.25||109.2|281
1614345370000|2021-02-26 13:16:10|109.3|109.2|109.2|109.1|109.3|109.2|109.2|109.1|7192
1614345380000|2021-02-26 13:16:20|||||||||280
1614345390000|2021-02-26 13:16:30|||||||||281
1614345400000|2021-02-26 13:16:40|109.15|109.05|109.2|109.15|109.2|109.15|109.15|109|4479
1614345410000|2021-02-26 13:16:50|109.25||109.25||109.25||109.25||6147
1614345420000|2021-02-26 13:17:00|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|4833
1614345440000|2021-02-26 13:17:20|||||||||34100
1614345450000|2021-02-26 13:17:30|109.3|109.2|109.3|109.2|109.3|109.25|109.25|109.2|30807
1614345490000|2021-02-26 13:18:10|109.35|109.25|109.35|109.25|109.35|109.3|109.35|109.25|10356
1614345500000|2021-02-26 13:18:20|109.4|109.4|109.35|109.3|109.45|109.4|109.35|109.25|29888
1614345510000|2021-02-26 13:18:30|109.4|109.35|109.45|109.3|109.5|109.35|109.4|109.3|3241
1614345520000|2021-02-26 13:18:40|||||||||865
1614345530000|2021-02-26 13:18:50|109.5|109.35|109.45|109.35|109.5|109.45|109.45|109.35|4512
1614345540000|2021-02-26 13:19:00|||||||||279
1614345550000|2021-02-26 13:19:10|||||||||4781
1614345560000|2021-02-26 13:19:20|109.4|109.3|109.4|109.3|109.4|109.35|109.35|109.25|13493
1614345570000|2021-02-26 13:19:30|109.35|109.25|109.45|109.3|109.45|109.35|109.35|109.2|5719
1614345580000|2021-02-26 13:19:40|||||||||220
1614345590000|2021-02-26 13:19:50|||||||||2286
1614345600000|2021-02-26 13:20:00|109.4|109.35|109.6|109.5|109.6|109.5|109.4|109.35|9385
1614345610000|2021-02-26 13:20:10|109.55|109.45|109.55|109.4|109.55|109.5|109.55|109.4|5378
1614345620000|2021-02-26 13:20:20|109.6||109.55||109.6||109.5||5161
1614345630000|2021-02-26 13:20:30|109.6|109.6|109.55|109.5|109.65|109.6|109.55|109.45|88000
1614345640000|2021-02-26 13:20:40|109.6||109.6||109.6||109.55||992
1614345650000|2021-02-26 13:20:50|109.65|109.55|109.65|109.6|109.65|109.6|109.65|109.55|4190
1614345660000|2021-02-26 13:21:00|109.6|109.55|109.65|109.55|109.65|109.55|109.6|109.5|34024
1614345670000|2021-02-26 13:21:10|109.6|109.5|109.55|109.4|109.6|109.5|109.55|109.4|5401
1614345680000|2021-02-26 13:21:20|109.5||109.55||109.55||109.5||0
1614345700000|2021-02-26 13:21:40|109.6||109.6||109.6||109.6||1107
1614345720000|2021-02-26 13:22:00|||||||||20
1614345730000|2021-02-26 13:22:10|109.55|109.35|109.45|109.3|109.6|109.45|109.45|109.3|16394
1614345750000|2021-02-26 13:22:30|109.4||109.4||109.4||109.4||484
1614345760000|2021-02-26 13:22:40|109.45||109.45||109.45||109.45||4588
1614345770000|2021-02-26 13:22:50|109.4|109.35|109.45|109.35|109.5|109.35|109.4|109.35|2821
1614345780000|2021-02-26 13:23:00|109.5|109.4|109.55|109.4|109.6|109.45|109.5|109.35|11305
1614345790000|2021-02-26 13:23:10|109.5|109.35|109.45|109.3|109.5|109.35|109.45|109.3|286
1614345810000|2021-02-26 13:23:30|||||||||280
1614345820000|2021-02-26 13:23:40|||||||||1800
1614345840000|2021-02-26 13:24:00|109.5|109.4|109.45|109.3|109.5|109.4|109.45|109.3|17845
1614345860000|2021-02-26 13:24:20|109.5|109.35|109.5|109.35|109.55|109.45|109.5|109.35|10965
1614345870000|2021-02-26 13:24:30|109.45|109.3|109.4|109.3|109.45|109.3|109.4|109.25|3219
1614345880000|2021-02-26 13:24:40|109.35||109.4||109.4||109.35||4299
1614345890000|2021-02-26 13:24:50|109.35|109.25|109.3|109.15|109.35|109.25|109.3|109.15|2780
1614345900000|2021-02-26 13:25:00||109.2||109.15||109.2||109.15|329
1614345910000|2021-02-26 13:25:10|109.25|109.1|109.2|109.05|109.25|109.15|109.2|109.05|5072
1614345920000|2021-02-26 13:25:20|||||||||281
1614345930000|2021-02-26 13:25:30||109.1||109.05||109.1||109|1506
1614345940000|2021-02-26 13:25:40|||||||||533
1614345950000|2021-02-26 13:25:50|109.15|109.1|109.3|109.15|109.3|109.2|109.15|109.1|4162
1614345960000|2021-02-26 13:26:00|||||||||5096
1614345970000|2021-02-26 13:26:10|109.25||109.25||109.25||109.25||792
1614345980000|2021-02-26 13:26:20||109.2||109.15||109.2||109.15|12500
1614345990000|2021-02-26 13:26:30|||||||||4547
1614346000000|2021-02-26 13:26:40|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|28551
1614346010000|2021-02-26 13:26:50|109.2||109.2||109.2||109.15||1148
1614346020000|2021-02-26 13:27:00|109.15|109|109.15|109.05|109.15|109.05|109.15|109|1290
1614346030000|2021-02-26 13:27:10|||||||||900
1614346040000|2021-02-26 13:27:20||109||109||109||109|5880
1614346050000|2021-02-26 13:27:30|109.2|109.05|109.2|109.05|109.3|109.2|109.2|109.05|12446
1614346070000|2021-02-26 13:27:50|109.15||109.2||109.2||109.15||2943
1614346080000|2021-02-26 13:28:00|109.15|109.1|109.15|109|109.15|109.1|109.15|109|9219
1614346100000|2021-02-26 13:28:20|109.1||109.1||109.1||109.1||592
1614346110000|2021-02-26 13:28:30|||||||||33139
1614346120000|2021-02-26 13:28:40|||||||||2216
1614346150000|2021-02-26 13:29:10|109.05|108.95|109.1|109|109.1|109|109.05|108.95|35148
1614346160000|2021-02-26 13:29:20|||||||||260
1614346170000|2021-02-26 13:29:30||108.95||109||109||108.95|597
1614346180000|2021-02-26 13:29:40|109.05|108.95|109.05|108.9|109.1|108.95|109.05|108.9|643
1614346190000|2021-02-26 13:29:50|||||||||385
1614346200000|2021-02-26 13:30:00|108.95|108.95|109|108.85|109.05|108.95|108.95|108.85|3950
1614346210000|2021-02-26 13:30:10|108.95|108.9|109|108.85|109|108.9|108.95|108.85|2281
1614346220000|2021-02-26 13:30:20||108.9||108.9||108.9||108.9|274
1614346230000|2021-02-26 13:30:30||108.85||108.9||108.95||108.85|585
1614346250000|2021-02-26 13:30:50||108.85||108.85||108.85||108.85|282
1614346260000|2021-02-26 13:31:00|||||||||5325
1614346270000|2021-02-26 13:31:10|108.95||108.95||109||108.95||587
1614346280000|2021-02-26 13:31:20|||||||||280
1614346290000|2021-02-26 13:31:30|109|108.9|109|108.9|109|108.9|108.95|108.85|7125
1614346300000|2021-02-26 13:31:40|108.95|108.85|108.85|108.7|108.95|108.85|108.85|108.7|16964
1614346310000|2021-02-26 13:31:50|108.8|108.75|108.85|108.75|108.85|108.75|108.8|108.75|2
1614346320000|2021-02-26 13:32:00|108.8|108.7|108.85|108.7|108.85|108.75|108.75|108.65|4454
1614346330000|2021-02-26 13:32:10|108.9|108.75|108.9|108.75|108.95|108.8|108.9|108.75|7465
1614346340000|2021-02-26 13:32:20|108.95|108.8|108.95|108.85|108.95|108.85|108.95|108.8|246
1614346350000|2021-02-26 13:32:30|109||108.95||109||108.95||283
1614346360000|2021-02-26 13:32:40|109||108.95||109||108.95||637
1614346370000|2021-02-26 13:32:50||108.8||108.85||108.85||108.8|2002
1614346380000|2021-02-26 13:33:00|109|108.8|109|108.85|109|108.85|109|108.8|3748
1614346390000|2021-02-26 13:33:10|108.95|108.8|108.95|108.8|108.95|108.85|108.9|108.75|2155
1614346400000|2021-02-26 13:33:20|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.75|282
1614346410000|2021-02-26 13:33:30|108.85|108.7|108.75|108.6|108.85|108.7|108.75|108.6|3461
1614346420000|2021-02-26 13:33:40|108.8|108.65|108.85|108.7|108.85|108.7|108.8|108.65|0
1614346430000|2021-02-26 13:33:50|108.9|108.75|108.8|108.65|108.9|108.8|108.8|108.65|7410
1614346450000|2021-02-26 13:34:10|108.75|108.6|108.95|108.75|108.95|108.85|108.75|108.6|19205
1614346460000|2021-02-26 13:34:20|108.9|108.7|108.9|108.75|108.9|108.75|108.85|108.7|5940
1614346470000|2021-02-26 13:34:30|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|21763
1614346490000|2021-02-26 13:34:50|108.9|108.85|108.8|108.7|108.9|108.85|108.8|108.7|20878
1614346500000|2021-02-26 13:35:00|108.75|108.65|108.7|108.55|108.75|108.65|108.7|108.5|28502
1614346510000|2021-02-26 13:35:10|108.75|108.6|108.85|108.65|108.85|108.8|108.75|108.6|36833
1614346520000|2021-02-26 13:35:20|108.8|108.6|108.8|108.65|108.8|108.65|108.75|108.6|11402
1614346530000|2021-02-26 13:35:30|108.75||108.75||108.8||108.75||390
1614346540000|2021-02-26 13:35:40|108.8|108.7|108.8|108.65|108.85|108.7|108.75|108.6|4909
1614346550000|2021-02-26 13:35:50|108.85|108.7|108.8|108.65|108.85|108.7|108.8|108.65|281
1614346560000|2021-02-26 13:36:00|108.75|108.6|108.75|108.6|108.8|108.6|108.75|108.55|280
1614346570000|2021-02-26 13:36:10|108.7|108.55|108.8|108.6|108.8|108.6|108.7|108.55|8798
1614346580000|2021-02-26 13:36:20|108.75|108.65|108.8|108.6|108.8|108.65|108.75|108.6|974
1614346590000|2021-02-26 13:36:30||108.65||108.65||108.65||108.65|4564
1614346610000|2021-02-26 13:36:50|108.75|108.6|108.75|108.6|108.75|108.6|108.75|108.6|5657
1614346620000|2021-02-26 13:37:00|108.7|108.65|108.7|108.55|108.75|108.65|108.7|108.55|8815
1614346630000|2021-02-26 13:37:10|108.75|108.6|108.75|108.6|108.75|108.65|108.7|108.6|537
1614346640000|2021-02-26 13:37:20|108.7|108.55|108.75|108.6|108.75|108.6|108.7|108.55|912
1614346650000|2021-02-26 13:37:30|108.8|108.65|108.75|108.55|108.8|108.65|108.75|108.55|3796
1614346660000|2021-02-26 13:37:40|108.8|108.6|108.75|108.65|108.8|108.7|108.75|108.6|49347
1614346670000|2021-02-26 13:37:50|108.8|108.8|108.95|108.8|109|108.85|108.8|108.7|23870
1614346680000|2021-02-26 13:38:00|108.9|108.75|108.9|108.8|108.95|108.85|108.85|108.75|14034
1614346690000|2021-02-26 13:38:10|||||||||280
1614346700000|2021-02-26 13:38:20|||||||||282
1614346710000|2021-02-26 13:38:30|108.95|108.75|108.8|108.65|108.95|108.8|108.8|108.65|3983
1614346720000|2021-02-26 13:38:40|108.85|108.7|108.9|108.75|108.9|108.75|108.85|108.7|29846
1614346730000|2021-02-26 13:38:50|108.95|108.9|108.85|108.7|108.95|108.9|108.85|108.7|23722
1614346740000|2021-02-26 13:39:00||108.75||108.75||108.75||108.75|281
1614346750000|2021-02-26 13:39:10|108.9||108.85||108.95||108.85||4685
1614346760000|2021-02-26 13:39:20|108.9||108.85||108.9||108.85||2
1614346770000|2021-02-26 13:39:30|108.9|108.8|108.85|108.7|109|108.8|108.85|108.7|3943
1614346780000|2021-02-26 13:39:40|108.9|108.75|108.85|108.7|108.9|108.75|108.85|108.7|300
1614346790000|2021-02-26 13:39:50|108.8|108.65|108.85|108.7|108.85|108.7|108.8|108.65|13292
1614346800000|2021-02-26 13:40:00|108.9|108.75|108.95|108.8|108.95|108.8|108.9|108.75|3169
1614346810000|2021-02-26 13:40:10|108.9|108.85|108.95|108.8|108.95|108.85|108.9|108.8|3231
1614346820000|2021-02-26 13:40:20|108.9|108.75|108.95|108.85|108.95|108.85|108.9|108.75|12
1614346830000|2021-02-26 13:40:30|108.9|108.8|108.9|108.75|108.9|108.85|108.9|108.75|781
1614346840000|2021-02-26 13:40:40|108.85|108.85|108.9|108.8|108.9|108.85|108.85|108.75|7186
1614346850000|2021-02-26 13:40:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|1260
1614346860000|2021-02-26 13:41:00||108.9||108.85||108.9||108.85|2412
1614346870000|2021-02-26 13:41:10|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|5649
1614346880000|2021-02-26 13:41:20|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|1250
1614346890000|2021-02-26 13:41:30|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.7|3276
1614346900000|2021-02-26 13:41:40|108.85|108.8|108.9|108.75|108.95|108.85|108.85|108.7|78663
1614346910000|2021-02-26 13:41:50|108.95|108.8|108.95|108.85|108.95|108.85|108.95|108.8|10470
1614346920000|2021-02-26 13:42:00|||||||||746
1614346930000|2021-02-26 13:42:10|||||||||280
1614346940000|2021-02-26 13:42:20|||||||||282
1614346950000|2021-02-26 13:42:30|109|108.9|109|108.9|109|108.9|109|108.85|4754
1614346960000|2021-02-26 13:42:40||108.85||108.9||108.9||108.85|2119
1614346970000|2021-02-26 13:42:50||108.95||108.9||108.95||108.9|9233
1614346980000|2021-02-26 13:43:00|||||||||1000
1614346990000|2021-02-26 13:43:10|108.95|108.95|109.1|109|109.1|109|108.95|108.85|6825
1614347000000|2021-02-26 13:43:20|109.15|109.05|109.2|109.05|109.2|109.05|109.15|109.05|1487
1614347010000|2021-02-26 13:43:30|109.1|109.1|109|108.85|109.25|109.2|109|108.8|62088
1614347020000|2021-02-26 13:43:40|109.05|108.9|109.05|108.95|109.05|109|109|108.85|46360
1614347030000|2021-02-26 13:43:50|109|108.9|109.05|108.95|109.05|108.95|109|108.85|1824
1614347040000|2021-02-26 13:44:00|109|108.9|109.05|108.95|109.05|108.95|109|108.85|284
1614347050000|2021-02-26 13:44:10||108.9||108.85||108.95||108.85|3731
1614347060000|2021-02-26 13:44:20|109||109||109||109||5158
1614347070000|2021-02-26 13:44:30|108.95|108.9|109|108.85|109.05|108.9|108.95|108.8|4379
1614347080000|2021-02-26 13:44:40|||||||||282
1614347090000|2021-02-26 13:44:50||108.9||108.9||108.9||108.9|60
1614347100000|2021-02-26 13:45:00||108.85||108.9||108.9||108.85|0
1614347110000|2021-02-26 13:45:10|108.95|108.85|108.95|108.85|108.95|108.9|108.95|108.85|26528
1614347120000|2021-02-26 13:45:20|109|108.95|109|108.85|109.05|108.95|109|108.85|11180
1614347130000|2021-02-26 13:45:30|108.95|108.8|109|108.85|109|108.85|108.95|108.8|928
1614347140000|2021-02-26 13:45:40|||||||||1721
1614347160000|2021-02-26 13:46:00|108.95|108.8|109|108.85|109|108.85|108.95|108.8|2429
1614347170000|2021-02-26 13:46:10|||||||||281
1614347180000|2021-02-26 13:46:20||108.9||108.85||108.9||108.85|382
1614347190000|2021-02-26 13:46:30|108.95|108.8|109|108.85|109|108.85|108.9|108.8|3468
1614347200000|2021-02-26 13:46:40|108.95||109||109||108.95||1331
1614347210000|2021-02-26 13:46:50|108.95|108.8|108.9|108.8|108.95|108.8|108.9|108.8|7492
1614347220000|2021-02-26 13:47:00|108.95|108.85|109|108.85|109|108.85|108.95|108.8|2785
1614347230000|2021-02-26 13:47:10|108.95|108.8|108.95|108.8|108.95|108.8|108.9|108.8|1472
1614347240000|2021-02-26 13:47:20|109|108.85|109|108.9|109.05|108.9|109|108.85|592
1614347250000|2021-02-26 13:47:30|||||||||40000
1614347260000|2021-02-26 13:47:40|109.05|109.05|109.25|109.1|109.25|109.1|109.05|108.95|14643
1614347270000|2021-02-26 13:47:50|109.2|109.05|109.2|109.05|109.25|109.1|109.2|109.05|0
1614347280000|2021-02-26 13:48:00|109.15|109|109.15|109.05|109.15|109.05|109.1|109|7568
1614347290000|2021-02-26 13:48:10|||||||||2281
1614347300000|2021-02-26 13:48:20|109.1|109|109.15|109|109.2|109.15|109.1|108.95|20353
1614347310000|2021-02-26 13:48:30|109.1|108.95|109.1|109|109.1|109.05|109.1|108.95|19776
1614347320000|2021-02-26 13:48:40|109.15|109.15|109.1|109|109.2|109.15|109.1|108.95|32622
1614347330000|2021-02-26 13:48:50|109.15|109.05|109.25|109.1|109.25|109.1|109.15|109.05|4657
1614347340000|2021-02-26 13:49:00|||||||||281
1614347350000|2021-02-26 13:49:10|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|29
1614347370000|2021-02-26 13:49:30|109.15|109.1|109.1|108.95|109.15|109.1|109.05|108.9|2805
1614347380000|2021-02-26 13:49:40|109.15|109|109.2|109.05|109.2|109.05|109.15|109|55
1614347390000|2021-02-26 13:49:50|109.15|109|109.1|108.95|109.15|109|109.05|108.95|4436
1614347400000|2021-02-26 13:50:00||108.9||108.95||108.95||108.9|281
1614347420000|2021-02-26 13:50:20||109||108.95||109||108.95|2283
1614347430000|2021-02-26 13:50:30|109.05||109.05||109.05||109.05||416
1614347440000|2021-02-26 13:50:40|||||||||282
1614347460000|2021-02-26 13:51:00|109.1||109.1||109.1||109.1||10062
1614347470000|2021-02-26 13:51:10|109.05|108.9|109|108.9|109.05|108.9|109|108.85|2653
1614347480000|2021-02-26 13:51:20|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|541
1614347490000|2021-02-26 13:51:30|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|780
1614347500000|2021-02-26 13:51:40|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.85|280
1614347510000|2021-02-26 13:51:50|||||||||114
1614347520000|2021-02-26 13:52:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|1545
1614347530000|2021-02-26 13:52:10|108.95||108.95||108.95||108.95||91
1614347540000|2021-02-26 13:52:20|108.9|108.85|108.9|108.8|108.95|108.85|108.9|108.8|2325
1614347550000|2021-02-26 13:52:30|108.95|108.85|109|108.85|109|108.95|108.95|108.85|20356
1614347560000|2021-02-26 13:52:40||108.9||108.9||108.9||108.9|1642
1614347570000|2021-02-26 13:52:50|||||||||2400
1614347580000|2021-02-26 13:53:00|108.95||109||109||108.95||340
1614347590000|2021-02-26 13:53:10|108.95|108.85|109|108.85|109|108.9|108.95|108.8|102
1614347600000|2021-02-26 13:53:20|108.95||108.95||109||108.95||14
1614347610000|2021-02-26 13:53:30||108.9||108.9||108.9||108.9|2560
1614347620000|2021-02-26 13:53:40|109|108.95|109|108.9|109|108.95|109|108.9|10992
1614347630000|2021-02-26 13:53:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|498
1614347640000|2021-02-26 13:54:00|||||||||281
1614347650000|2021-02-26 13:54:10|||||||||280
1614347660000|2021-02-26 13:54:20|109|108.95|109|108.9|109.05|108.95|109|108.85|15772
1614347670000|2021-02-26 13:54:30|108.95|108.85|108.95|108.8|108.95|108.85|108.95|108.8|116792
1614347680000|2021-02-26 13:54:40||108.85||108.8||108.85||108.8|50
1614347690000|2021-02-26 13:54:50|||||||||5782
1614347700000|2021-02-26 13:55:00|108.9||108.9||108.95||108.9||231
1614347710000|2021-02-26 13:55:10|108.95|109|109.05|109|109.05|109|108.95|108.85|55210
1614347720000|2021-02-26 13:55:20||108.95||109||109||108.95|12764
1614347730000|2021-02-26 13:55:30|||||||||40000
1614347750000|2021-02-26 13:55:50||108.95||109||109||108.95|6323
1614347760000|2021-02-26 13:56:00||108.95||109||109||108.95|2427
1614347770000|2021-02-26 13:56:10||108.95||108.95||108.95||108.95|227
1614347780000|2021-02-26 13:56:20|||||||||1988
1614347790000|2021-02-26 13:56:30|109|108.9|108.9|108.8|109|108.9|108.9|108.8|14954
1614347800000|2021-02-26 13:56:40|||||||||281
1614347810000|2021-02-26 13:56:50||108.85||108.8||108.85||108.8|2820
1614347830000|2021-02-26 13:57:10|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|4203
1614347840000|2021-02-26 13:57:20|108.95|108.85|108.95|108.85|109|108.9|108.95|108.85|19479
1614347850000|2021-02-26 13:57:30|109||109||109||108.95||311
1614347870000|2021-02-26 13:57:50|108.95|108.9|108.95|108.85|109|108.9|108.95|108.85|1740
1614347880000|2021-02-26 13:58:00|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.8|2843
1614347890000|2021-02-26 13:58:10|108.9|108.9|109.05|108.9|109.05|108.9|108.9|108.9|11603
1614347900000|2021-02-26 13:58:20|109|108.85|109|108.85|109|108.85|109|108.85|3000
1614347910000|2021-02-26 13:58:30|109.05|109|109|108.85|109.05|109|109|108.85|27781
1614347930000|2021-02-26 13:58:50|||||||||1042
1614347940000|2021-02-26 13:59:00|108.95||108.95||108.95||108.95||3145
1614347950000|2021-02-26 13:59:10||108.8||108.85||108.85||108.8|281
1614347960000|2021-02-26 13:59:20|109|108.9|109.15|109.05|109.15|109.05|109|108.9|3236
1614347980000|2021-02-26 13:59:40|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|2934
1614347990000|2021-02-26 13:59:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|1942
1614348000000|2021-02-26 14:00:00|||||||||3000
1614348010000|2021-02-26 14:00:10|109.35|109.25|109.4|109.25|109.4|109.3|109.35|109.25|6253
1614348020000|2021-02-26 14:00:20|109.35|109.3|109.5|109.4|109.55|109.4|109.35|109.3|17747
1614348030000|2021-02-26 14:00:30|||||||||280
1614348040000|2021-02-26 14:00:40|109.55|109.45|109.6|109.45|109.65|109.55|109.55|109.45|19635
1614348050000|2021-02-26 14:00:50|||||||||562
1614348060000|2021-02-26 14:01:00|109.55|109.4|109.4|109.3|109.55|109.4|109.35|109.25|25106
1614348070000|2021-02-26 14:01:10|||||||||281
1614348080000|2021-02-26 14:01:20|109.45|109.35|109.5|109.4|109.55|109.4|109.45|109.35|0
1614348090000|2021-02-26 14:01:30|||||||||281
1614348100000|2021-02-26 14:01:40|109.55|109.45|109.6|109.45|109.6|109.45|109.55|109.45|5469
1614348110000|2021-02-26 14:01:50|109.55||109.55||109.55||109.55||864
1614348120000|2021-02-26 14:02:00||109.5||109.5||109.5||109.5|4659
1614348130000|2021-02-26 14:02:10|109.5|109.45|109.5|109.4|109.55|109.45|109.5|109.35|9780
1614348140000|2021-02-26 14:02:20|109.55|109.5|109.55|109.5|109.55|109.5|109.5|109.4|40888
1614348150000|2021-02-26 14:02:30|109.6||109.6||109.6||109.6||1030
1614348160000|2021-02-26 14:02:40|109.55|109.45|109.55|109.4|109.6|109.45|109.55|109.4|5065
1614348170000|2021-02-26 14:02:50|109.5||109.5||109.55||109.5||282
1614348180000|2021-02-26 14:03:00|109.55|109.45|109.55|109.4|109.6|109.5|109.55|109.4|2428
1614348190000|2021-02-26 14:03:10|||||||||4
1614348200000|2021-02-26 14:03:20|109.5||109.55||109.6||109.5||281
1614348210000|2021-02-26 14:03:30|||||||||2994
1614348220000|2021-02-26 14:03:40|||||||||563
1614348240000|2021-02-26 14:04:00|109.5|109.35|109.5|109.4|109.55|109.4|109.4|109.3|13020
1614348250000|2021-02-26 14:04:10|109.45|109.35|109.45|109.35|109.55|109.5|109.45|109.35|41054
1614348260000|2021-02-26 14:04:20|109.5|109.4|109.4|109.3|109.5|109.4|109.4|109.3|93792
1614348270000|2021-02-26 14:04:30|109.35||109.4||109.4||109.35||18769
1614348280000|2021-02-26 14:04:40|109.45|109.35|109.5|109.35|109.5|109.4|109.45|109.35|3483
1614348300000|2021-02-26 14:05:00|109.55|109.4|109.5|109.4|109.55|109.4|109.5|109.4|282
1614348310000|2021-02-26 14:05:10|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|9940
1614348320000|2021-02-26 14:05:20|109.6||109.55||109.6||109.55||452
1614348330000|2021-02-26 14:05:30|109.6|109.5|109.6|109.45|109.6|109.55|109.55|109.45|9001
1614348340000|2021-02-26 14:05:40|109.55||109.55||109.6||109.55||280
1614348350000|2021-02-26 14:05:50|109.6|109.5|109.35|109.25|109.75|109.5|109.3|109.25|114816
1614348370000|2021-02-26 14:06:10|109.3|109.2|109.2|109.1|109.3|109.2|109.2|109.05|6461
1614348380000|2021-02-26 14:06:20|109.25|109.15|109.5|109.35|109.5|109.35|109.25|109.15|19933
1614348390000|2021-02-26 14:06:30|109.45|109.3|109.5|109.35|109.5|109.35|109.4|109.25|6173
1614348400000|2021-02-26 14:06:40|||||||||9344
1614348410000|2021-02-26 14:06:50|||||||||281
1614348420000|2021-02-26 14:07:00|109.45|109.3|109.3|109.15|109.45|109.3|109.3|109.15|8420
1614348430000|2021-02-26 14:07:10|109.35|109.2|109.35|109.2|109.35|109.2|109.35|109.2|10010
1614348440000|2021-02-26 14:07:20|109.3||109.35||109.35||109.3||295
1614348450000|2021-02-26 14:07:30|109.3||109.3||109.3||109.3||281
1614348460000|2021-02-26 14:07:40|109.25|109.15|109.25|109.15|109.3|109.2|109.25|109.15|6096
1614348470000|2021-02-26 14:07:50|||||||||2500
1614348480000|2021-02-26 14:08:00|||||||||282
1614348490000|2021-02-26 14:08:10|||||||||11560
1614348500000|2021-02-26 14:08:20|109.2|109.1|109.2|109.1|109.25|109.15|109.15|109.1|16829
1614348510000|2021-02-26 14:08:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|475
1614348520000|2021-02-26 14:08:40|109.3|109.2|109.3|109.2|109.35|109.2|109.3|109.15|2340
1614348530000|2021-02-26 14:08:50|||||||||5736
1614348540000|2021-02-26 14:09:00|109.25|109.15|109.3|109.15|109.3|109.25|109.25|109.15|18407
1614348550000|2021-02-26 14:09:10|109.25|109.1|109.15|109.05|109.25|109.15|109.15|109|15903
1614348560000|2021-02-26 14:09:20|||||||||1563
1614348570000|2021-02-26 14:09:30|109.1|109.1|109.1|109|109.1|109.1|109.1|109|9175
1614348580000|2021-02-26 14:09:40|||||||||281
1614348590000|2021-02-26 14:09:50||108.95||108.95||108.95||108.95|2211
1614348600000|2021-02-26 14:10:00|109.05|108.9|109.15|109|109.15|109.05|109.05|108.9|11362
1614348610000|2021-02-26 14:10:10|109.1|108.95|109.1|108.95|109.15|109|109.05|108.95|14855
1614348620000|2021-02-26 14:10:20|||||||||6580
1614348630000|2021-02-26 14:10:30|||||||||18520
1614348650000|2021-02-26 14:10:50|109.05|109|109.05|108.95|109.1|109|109.05|108.95|6774
1614348660000|2021-02-26 14:11:00|109.1|109|109.05|108.95|109.1|109|109.05|108.95|5968
1614348670000|2021-02-26 14:11:10|||||||||10049
1614348680000|2021-02-26 14:11:20|109.1|109|109.15|109.05|109.15|109.05|109.1|109|6110
1614348690000|2021-02-26 14:11:30|109.1|109|109.05|108.95|109.1|109|109.05|108.9|13774
1614348700000|2021-02-26 14:11:40|109.1||109.05||109.1||109.05||8081
1614348710000|2021-02-26 14:11:50||108.9||108.9||108.9||108.9|4280
1614348720000|2021-02-26 14:12:00||108.95||108.95||108.95||108.9|20281
1614348730000|2021-02-26 14:12:10|109.1|109|109.1|109|109.1|109|109.1|109|1920
1614348740000|2021-02-26 14:12:20|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|7418
1614348750000|2021-02-26 14:12:30|109.1|109|109.1|108.95|109.1|109|109|108.9|7388
1614348760000|2021-02-26 14:12:40|109.05|108.9|109|108.9|109.05|108.95|109|108.85|5003
1614348770000|2021-02-26 14:12:50|108.95|108.85|109|108.85|109|108.85|108.95|108.85|3035
1614348780000|2021-02-26 14:13:00|108.95|108.8|108.9|108.8|108.95|108.8|108.9|108.8|1001
1614348790000|2021-02-26 14:13:10|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|5351
1614348800000|2021-02-26 14:13:20|||||||||561
1614348820000|2021-02-26 14:13:40|||||||||1390
1614348840000|2021-02-26 14:14:00|108.95|108.85|108.95|108.85|108.95|108.85|108.9|108.8|3197
1614348850000|2021-02-26 14:14:10|108.9|108.8|108.9|108.8|108.9|108.85|108.9|108.8|15766
1614348860000|2021-02-26 14:14:20|108.95|108.85|108.9|108.85|108.95|108.85|108.9|108.75|7973
1614348870000|2021-02-26 14:14:30||108.8||108.75||108.8||108.75|332
1614348880000|2021-02-26 14:14:40||108.8||108.8||108.8||108.8|2571
1614348890000|2021-02-26 14:14:50||108.75||108.75||108.75||108.75|50
1614348900000|2021-02-26 14:15:00|108.85||108.85||108.85||108.85||613
1614348910000|2021-02-26 14:15:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|8482
1614348920000|2021-02-26 14:15:20|108.95||108.9||108.95||108.9||4615
1614348930000|2021-02-26 14:15:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|6135
1614348940000|2021-02-26 14:15:40|108.9|108.8|108.85|108.7|108.9|108.8|108.85|108.7|17388
1614348950000|2021-02-26 14:15:50||108.75||108.7||108.75||108.7|22195
1614348960000|2021-02-26 14:16:00|108.8||108.8||108.8||108.8||281
1614348970000|2021-02-26 14:16:10||108.65||108.7||108.7||108.65|611
1614348980000|2021-02-26 14:16:20|108.85||108.85||108.85||108.85||499
1614348990000|2021-02-26 14:16:30|108.8||108.85||108.85||108.8||281
1614349000000|2021-02-26 14:16:40|108.8|108.65|108.8|108.7|108.85|108.7|108.8|108.65|3677
1614349010000|2021-02-26 14:16:50||108.75||108.7||108.75||108.7|2231
1614349020000|2021-02-26 14:17:00|||||||||10281
1614349030000|2021-02-26 14:17:10|108.85|108.75|108.85|108.75|108.85|108.8|108.8|108.7|17083
1614349040000|2021-02-26 14:17:20|108.8|108.7|108.8|108.65|108.85|108.7|108.8|108.65|561
1614349050000|2021-02-26 14:17:30|108.85|108.7|108.75|108.65|108.9|108.8|108.75|108.65|23839
1614349060000|2021-02-26 14:17:40|108.8|108.7|108.8|108.7|108.8|108.7|108.75|108.7|5371
1614349080000|2021-02-26 14:18:00|||||||||1191
1614349090000|2021-02-26 14:18:10|108.75|108.75|108.8|108.7|108.85|108.8|108.75|108.7|54444
1614349100000|2021-02-26 14:18:20|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|2303
1614349110000|2021-02-26 14:18:30|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.65|3024
1614349120000|2021-02-26 14:18:40|108.9|108.85|108.75|108.65|108.9|108.85|108.75|108.65|61454
1614349130000|2021-02-26 14:18:50|108.8|108.7|108.85|108.7|108.85|108.8|108.75|108.65|32542
1614349140000|2021-02-26 14:19:00|108.8|108.65|108.75|108.65|108.8|108.65|108.75|108.65|21516
1614349150000|2021-02-26 14:19:10|108.8|108.8|108.75|108.65|108.85|108.8|108.75|108.6|25632
1614349160000|2021-02-26 14:19:20|108.8|108.7|108.75|108.7|108.85|108.7|108.7|108.65|12898
1614349170000|2021-02-26 14:19:30||108.65||108.65||108.65||108.6|1829
1614349180000|2021-02-26 14:19:40|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|4990
1614349190000|2021-02-26 14:19:50|108.8|108.7|108.85|108.7|108.85|108.7|108.8|108.65|29707
1614349200000|2021-02-26 14:20:00|108.9|108.9|108.9|108.75|108.95|108.9|108.8|108.7|41837
1614349210000|2021-02-26 14:20:10|||||||||451
1614349220000|2021-02-26 14:20:20||108.8||108.8||108.8||108.75|9853
1614349240000|2021-02-26 14:20:40|||||||||563
1614349250000|2021-02-26 14:20:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|6734
1614349260000|2021-02-26 14:21:00|108.9||108.95||108.95||108.9||280
1614349270000|2021-02-26 14:21:10|||||||||25382
1614349280000|2021-02-26 14:21:20|||||||||1098
1614349290000|2021-02-26 14:21:30|||||||||8121
1614349310000|2021-02-26 14:21:50|109|108.9|109.2|109.05|109.2|109.05|109|108.9|73561
1614349320000|2021-02-26 14:22:00|||||||||422
1614349330000|2021-02-26 14:22:10|||||||||279
1614349340000|2021-02-26 14:22:20|109.25|109.15|109.4|109.2|109.4|109.25|109.25|109.15|26097
1614349350000|2021-02-26 14:22:30|||||||||904
1614349360000|2021-02-26 14:22:40|||||||||11564
1614349370000|2021-02-26 14:22:50|109.35||109.35||109.35||109.35||552
1614349380000|2021-02-26 14:23:00|109.4|109.25|109.4|109.3|109.45|109.3|109.4|109.25|3648
1614349390000|2021-02-26 14:23:10|||||||||281
1614349400000|2021-02-26 14:23:20|109.45|109.35|109.5|109.4|109.55|109.45|109.45|109.35|29268
1614349410000|2021-02-26 14:23:30|109.55|109.55|109.55|109.45|109.6|109.55|109.55|109.45|30192
1614349420000|2021-02-26 14:23:40|||||||||282
1614349430000|2021-02-26 14:23:50||109.5||109.45||109.5||109.45|783
1614349440000|2021-02-26 14:24:00|109.5|109.4|109.4|109.3|109.5|109.4|109.4|109.3|20161
1614349450000|2021-02-26 14:24:10|109.45|109.35|109.45|109.3|109.5|109.4|109.4|109.3|10387
1614349460000|2021-02-26 14:24:20|109.5|109.35|109.6|109.55|109.6|109.55|109.5|109.35|6867
1614349470000|2021-02-26 14:24:30||109.5||109.5||109.5||109.5|913
1614349500000|2021-02-26 14:25:00|||||||||281
1614349510000|2021-02-26 14:25:10|||||||||386
1614349520000|2021-02-26 14:25:20|||||||||281
1614349530000|2021-02-26 14:25:30|109.55|109.45|109.45|109.35|109.55|109.5|109.45|109.35|20963
1614349540000|2021-02-26 14:25:40|109.5|109.4|109.6|109.5|109.6|109.5|109.5|109.4|8621
1614349550000|2021-02-26 14:25:50|109.55|109.45|109.55|109.4|109.6|109.45|109.55|109.4|5040
1614349560000|2021-02-26 14:26:00|109.6|109.45|109.6|109.5|109.6|109.5|109.6|109.45|48
1614349570000|2021-02-26 14:26:10|||||||||280
1614349580000|2021-02-26 14:26:20|109.55||109.55||109.6||109.55||8698
1614349590000|2021-02-26 14:26:30|109.5|109.45|109.55|109.45|109.55|109.45|109.5|109.35|282
1614349600000|2021-02-26 14:26:40|109.5||109.5||109.5||109.5||457
1614349610000|2021-02-26 14:26:50|109.55|109.5|109.55|109.5|109.6|109.5|109.55|109.5|1176
1614349620000|2021-02-26 14:27:00||109.45||109.4||109.45||109.35|4183
1614349630000|2021-02-26 14:27:10|109.5|109.35|109.45|109.35|109.5|109.35|109.45|109.35|2218
1614349640000|2021-02-26 14:27:20|109.5|109.4|109.55|109.45|109.55|109.45|109.5|109.4|644
1614349660000|2021-02-26 14:27:40||109.4||109.4||109.4||109.4|280
1614349670000|2021-02-26 14:27:50||109.35||109.4||109.4||109.35|2018
1614349680000|2021-02-26 14:28:00|109.5|109.35|109.55|109.4|109.55|109.5|109.45|109.35|25450
1614349690000|2021-02-26 14:28:10|109.5|109.45|109.65|109.55|109.7|109.55|109.5|109.45|8907
1614349700000|2021-02-26 14:28:20|||||||||20000
1614349710000|2021-02-26 14:28:30|109.7|109.7|109.7|109.6|109.75|109.7|109.7|109.55|31261
1614349720000|2021-02-26 14:28:40|109.75|109.65|109.7|109.6|109.75|109.7|109.7|109.6|20563
1614349730000|2021-02-26 14:28:50|109.75|109.65|109.7|109.65|109.75|109.65|109.7|109.65|2279
1614349740000|2021-02-26 14:29:00|109.75||109.75||109.75||109.75||9343
1614349750000|2021-02-26 14:29:10|109.7|109.7|109.75|109.65|109.8|109.7|109.7|109.65|11115
1614349760000|2021-02-26 14:29:20|109.7||109.7||109.75||109.7||9391
1614349770000|2021-02-26 14:29:30|109.65|109.6|109.7|109.6|109.7|109.65|109.65|109.6|14203
1614349780000|2021-02-26 14:29:40|109.65|109.65|109.7|109.6|109.7|109.65|109.65|109.6|572
1614349790000|2021-02-26 14:29:50||109.65||109.6||109.65||109.6|15844
1614349800000|2021-02-26 14:30:00|109.65|109.55|109.45|109.3|109.7|109.55|109.45|109.3|8629
1614349820000|2021-02-26 14:30:20|109.5|109.35|109.4|109.3|109.5|109.35|109.35|109.3|4518
1614349830000|2021-02-26 14:30:30|109.45|109.35|109.55|109.4|109.55|109.4|109.4|109.3|42596
1614349840000|2021-02-26 14:30:40|109.5|109.45|109.45|109.35|109.5|109.45|109.45|109.35|5219
1614349850000|2021-02-26 14:30:50||109.3||109.35||109.35||109.3|3053
1614349860000|2021-02-26 14:31:00|109.4|109.3|109.25|109.15|109.4|109.3|109.25|109.1|16294
1614349870000|2021-02-26 14:31:10|109.3|109.1|109.2|109.1|109.3|109.1|109.2|109.05|2603
1614349880000|2021-02-26 14:31:20|109.15|109.05|109.2|109.05|109.2|109.1|109.15|109|10128
1614349890000|2021-02-26 14:31:30|||||||||281
1614349900000|2021-02-26 14:31:40|109.25|109.1|109.25|109.15|109.3|109.25|109.2|109.05|31592
1614349910000|2021-02-26 14:31:50|109.3|109.2|109.4|109.25|109.45|109.35|109.25|109.15|15588
1614349920000|2021-02-26 14:32:00|109.45|109.3|109.5|109.35|109.5|109.4|109.4|109.25|15013
1614349930000|2021-02-26 14:32:10|109.55|109.4|109.5|109.4|109.55|109.45|109.45|109.35|9549
1614349940000|2021-02-26 14:32:20|109.55|109.45|109.7|109.55|109.75|109.65|109.55|109.45|19689
1614349950000|2021-02-26 14:32:30|109.65|109.5|109.5|109.35|109.65|109.5|109.5|109.35|2710
1614349960000|2021-02-26 14:32:40|109.55|109.4|109.6|109.45|109.6|109.45|109.55|109.4|1626
1614349970000|2021-02-26 14:32:50|109.55|109.4|109.5|109.4|109.55|109.45|109.5|109.35|7881
1614349980000|2021-02-26 14:33:00|109.45|109.35|109.35|109.15|109.45|109.35|109.3|109.15|25154
1614349990000|2021-02-26 14:33:10|109.3|109.2|109.2|109.05|109.3|109.2|109.2|109.05|9168
1614350000000|2021-02-26 14:33:20|109.25|109.1|109.4|109.25|109.4|109.25|109.25|109.1|9042
1614350010000|2021-02-26 14:33:30|109.35|109.2|109.35|109.25|109.35|109.25|109.3|109.15|2474
1614350020000|2021-02-26 14:33:40|109.3|109.2|109.25|109.15|109.3|109.2|109.2|109.1|14660
1614350030000|2021-02-26 14:33:50||109.1||109.15||109.15||109.1|471
1614350040000|2021-02-26 14:34:00|109.2|109.1|109.25|109.1|109.3|109.15|109.2|109.05|10715
1614350050000|2021-02-26 14:34:10|109.2|109.05|109.2|109.05|109.2|109.1|109.15|109.05|490
1614350060000|2021-02-26 14:34:20|109.25|109.1|109.2|109.1|109.25|109.15|109.2|109.05|7101
1614350070000|2021-02-26 14:34:30|||||||||763
1614350080000|2021-02-26 14:34:40|109.25|109.15|109.2|109.05|109.25|109.15|109.15|109|41854
1614350090000|2021-02-26 14:34:50|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109.05|11172
1614350100000|2021-02-26 14:35:00|109.15|109|109.05|108.95|109.15|109|108.95|108.8|94104
1614350110000|2021-02-26 14:35:10|108.9|108.9|108.85|108.7|109|108.9|108.85|108.7|24248
1614350120000|2021-02-26 14:35:20|108.8|108.75|108.9|108.75|109|108.85|108.8|108.75|57866
1614350130000|2021-02-26 14:35:30|108.95|108.8|108.95|108.8|109.05|109|108.95|108.75|31298
1614350140000|2021-02-26 14:35:40|108.9|108.85|108.9|108.75|109|108.85|108.9|108.75|8688
1614350150000|2021-02-26 14:35:50|108.95|108.8|109.05|108.9|109.05|108.9|108.95|108.8|4815
1614350160000|2021-02-26 14:36:00|109|108.85|109|108.9|109|108.9|109|108.85|469
1614350170000|2021-02-26 14:36:10|109.05|108.85|109.1|108.95|109.15|108.95|109.05|108.85|10792
1614350180000|2021-02-26 14:36:20|109.15||109.1||109.15||109.1||10
1614350190000|2021-02-26 14:36:30|109.05|108.9|109.05|108.9|109.05|108.95|109.05|108.9|14125
1614350200000|2021-02-26 14:36:40|109|108.95|109|108.9|109.05|108.95|109|108.9|3305
1614350210000|2021-02-26 14:36:50|109.05|108.95|109.1|108.95|109.1|109|109|108.95|5948
1614350220000|2021-02-26 14:37:00|109.15|109|109.2|109.05|109.2|109.15|109.15|109|20398
1614350230000|2021-02-26 14:37:10||109.1||109.05||109.1||109.05|400
1614350240000|2021-02-26 14:37:20|||||||||282
1614350250000|2021-02-26 14:37:30|109.25|109.1|109.25|109.15|109.25|109.15|109.2|109.1|4057
1614350260000|2021-02-26 14:37:40|109.2|109.2|109.25|109.1|109.25|109.2|109.15|109.1|4828
1614350270000|2021-02-26 14:37:50||109.15||109.15||109.15||109.1|0
1614350280000|2021-02-26 14:38:00|109.15|109.2|109.25|109.15|109.25|109.2|109.15|109.1|9779
1614350290000|2021-02-26 14:38:10|||||||||13
1614350300000|2021-02-26 14:38:20|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|2487
1614350310000|2021-02-26 14:38:30|109.15|109.05|109|108.95|109.15|109.05|109|108.9|4761
1614350320000|2021-02-26 14:38:40|109.05|108.9|109.05|108.95|109.1|108.95|109.05|108.9|1451
1614350330000|2021-02-26 14:38:50|109.1|109|109.1|109|109.15|109|109.1|108.95|4782
1614350340000|2021-02-26 14:39:00|109.05|108.95|109|108.9|109.1|108.95|109|108.9|4232
1614350350000|2021-02-26 14:39:10|108.95|108.85|108.95|108.85|108.95|108.85|108.9|108.8|4395
1614350360000|2021-02-26 14:39:20||108.8||108.8||108.8||108.8|50562
1614350370000|2021-02-26 14:39:30|108.9|108.75|108.95|108.85|109.05|108.95|108.9|108.75|32678
1614350380000|2021-02-26 14:39:40|108.9|108.8|108.9|108.75|108.95|108.8|108.9|108.75|1785
1614350390000|2021-02-26 14:39:50|108.95|108.8|109.05|109|109.05|109|108.9|108.8|13357
1614350400000|2021-02-26 14:40:00|109|108.95|109.05|108.95|109.05|108.95|109|108.95|843
1614350410000|2021-02-26 14:40:10|109|109|109.05|109|109.05|109|109|109|3215
1614350420000|2021-02-26 14:40:20|109.1|108.95|109.15|109.05|109.2|109.05|109.1|108.95|26090
1614350430000|2021-02-26 14:40:30|109.2|109.1|109.15|109.05|109.2|109.15|109.15|109.05|16270
1614350440000|2021-02-26 14:40:40|109.2|109.1|109.2|109.1|109.25|109.15|109.15|109.1|13792
1614350450000|2021-02-26 14:40:50|109.25|109.15|109.15|109.05|109.25|109.15|109.15|109.05|8109
1614350460000|2021-02-26 14:41:00|109.1|109|109.05|109|109.15|109.05|109.05|109|19683
1614350470000|2021-02-26 14:41:10|109.1|109.05|109.2|109.1|109.2|109.1|109.1|109.05|7890
1614350480000|2021-02-26 14:41:20|109.15|109.15|109.2|109.05|109.2|109.15|109.15|109.05|12938
1614350490000|2021-02-26 14:41:30||109.1||109.1||109.15||109.05|13013
1614350500000|2021-02-26 14:41:40|109.15|109.05|109.15|109.05|109.2|109.1|109.15|109.05|717
1614350510000|2021-02-26 14:41:50|109.1|109.1|109.15|109.05|109.2|109.1|109.1|109.05|20786
1614350520000|2021-02-26 14:42:00|109.1|109|109.1|109|109.15|109|109.05|109|20894
1614350530000|2021-02-26 14:42:10|109.05|108.95|109.05|108.95|109.05|109|108.85|108.8|136817
1614350540000|2021-02-26 14:42:20|109.1|109|109.1|108.95|109.1|109|109.1|108.95|303
1614350550000|2021-02-26 14:42:30||109||109||109||109|574
1614350560000|2021-02-26 14:42:40|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|281
1614350570000|2021-02-26 14:42:50|||||||||1193
1614350580000|2021-02-26 14:43:00|109||109.05||109.05||109||1723
1614350590000|2021-02-26 14:43:10||109||108.95||109||108.95|8000
1614350600000|2021-02-26 14:43:20|109|108.9|109|108.95|109.05|108.95|108.95|108.8|37668
1614350610000|2021-02-26 14:43:30|109.05|109|109.05|108.95|109.1|109|109.05|108.95|8528
1614350620000|2021-02-26 14:43:40|109.1|109.05|109.05|108.95|109.1|109.05|109.05|108.95|2371
1614350640000|2021-02-26 14:44:00|109.1|109.05|109.25|109.15|109.25|109.15|109.1|109|35462
1614350650000|2021-02-26 14:44:10|109.2|109.1|109.15|109.05|109.25|109.2|109.15|109.05|17595
1614350660000|2021-02-26 14:44:20|||||||||6500
1614350670000|2021-02-26 14:44:30|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.1|18273
1614350680000|2021-02-26 14:44:40|109.3|109.2|109.35|109.25|109.35|109.25|109.25|109.15|19805
1614350690000|2021-02-26 14:44:50|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|2835
1614350700000|2021-02-26 14:45:00|109.25|109.25|109.2|109.15|109.25|109.25|109.2|109.15|1572
1614350710000|2021-02-26 14:45:10|109.25|109.2|109.35|109.25|109.35|109.3|109.2|109.15|30803
1614350720000|2021-02-26 14:45:20|109.3|109.2|109.35|109.3|109.4|109.35|109.2|109.15|42690
1614350730000|2021-02-26 14:45:30|109.4|109.25|109.25|109.15|109.4|109.25|109.25|109.15|25213
1614350740000|2021-02-26 14:45:40|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.05|18164
1614350750000|2021-02-26 14:45:50|109.3|109.2|109.35|109.25|109.35|109.3|109.3|109.2|14119
1614350760000|2021-02-26 14:46:00|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.15|7639
1614350770000|2021-02-26 14:46:10|109.4|109.4|109.4|109.25|109.45|109.4|109.4|109.25|10561
1614350780000|2021-02-26 14:46:20|109.45|109.35|109.45|109.35|109.45|109.4|109.4|109.35|13129
1614350790000|2021-02-26 14:46:30|109.4|109.3|109.4|109.25|109.4|109.3|109.4|109.25|15970
1614350800000|2021-02-26 14:46:40|109.35|109.3|109.55|109.45|109.6|109.5|109.35|109.25|50384
1614350810000|2021-02-26 14:46:50|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|4128
1614350820000|2021-02-26 14:47:00|109.65|109.55|109.65|109.5|109.7|109.6|109.6|109.5|7075
1614350830000|2021-02-26 14:47:10|109.6|109.45|109.55|109.35|109.6|109.5|109.5|109.35|16524
1614350840000|2021-02-26 14:47:20|109.5|109.4|109.65|109.55|109.7|109.6|109.5|109.4|14737
1614350850000|2021-02-26 14:47:30|109.6|109.5|109.6|109.45|109.65|109.5|109.6|109.45|6406
1614350860000|2021-02-26 14:47:40|109.55|109.4|109.5|109.4|109.55|109.45|109.45|109.35|23211
1614350870000|2021-02-26 14:47:50|109.45|109.35|109.35|109.25|109.5|109.4|109.35|109.25|25110
1614350880000|2021-02-26 14:48:00|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|280
1614350890000|2021-02-26 14:48:10|109.35|109.2|109.4|109.3|109.4|109.35|109.3|109.2|25134
1614350900000|2021-02-26 14:48:20|109.35|109.25|109.4|109.35|109.45|109.35|109.35|109.25|12439
1614350910000|2021-02-26 14:48:30|109.45|109.3|109.35|109.3|109.45|109.4|109.35|109.3|17468
1614350920000|2021-02-26 14:48:40|109.3|109.25|109.35|109.3|109.35|109.3|109.3|109.25|19261
1614350930000|2021-02-26 14:48:50|109.3|109.25|109.55|109.45|109.55|109.45|109.3|109.25|13631
1614350940000|2021-02-26 14:49:00||109.4||109.45||109.45||109.4|0
1614350950000|2021-02-26 14:49:10|109.5|109.5|109.55|109.45|109.55|109.5|109.5|109.4|6254
1614350960000|2021-02-26 14:49:20||109.5||109.45||109.5||109.45|2660
1614350970000|2021-02-26 14:49:30|109.5|109.5|109.4|109.3|109.5|109.5|109.4|109.3|32704
1614350980000|2021-02-26 14:49:40||109.25||109.3||109.35||109.25|5147
1614350990000|2021-02-26 14:49:50|109.45|109.35|109.5|109.4|109.55|109.4|109.45|109.35|10066
1614351000000|2021-02-26 14:50:00|109.45|109.35|109.45|109.3|109.5|109.35|109.45|109.3|884
1614351010000|2021-02-26 14:50:10|109.4|109.25|109.4|109.3|109.4|109.3|109.4|109.25|3708
1614351020000|2021-02-26 14:50:20|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|7269
1614351030000|2021-02-26 14:50:30|109.45|109.35|109.35|109.25|109.45|109.4|109.35|109.25|17165
1614351040000|2021-02-26 14:50:40|109.3||109.3||109.3||109.3||1832
1614351050000|2021-02-26 14:50:50|109.25|109.2|109.25|109.15|109.25|109.25|109.25|109.15|15304
1614351060000|2021-02-26 14:51:00||109.1||109.15||109.15||109.1|1636
1614351070000|2021-02-26 14:51:10|109.2|109.2|109.25|109.15|109.25|109.2|109.2|109.15|19727
1614351080000|2021-02-26 14:51:20|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|3581
1614351090000|2021-02-26 14:51:30|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.1|7957
1614351100000|2021-02-26 14:51:40|109.2|109.1|109.15|109.05|109.25|109.1|109.1|109|3988
1614351110000|2021-02-26 14:51:50|||||||||18214
1614351120000|2021-02-26 14:52:00|109.2|109.1|109.2|109.15|109.2|109.15|109.2|109.05|12553
1614351130000|2021-02-26 14:52:10||109.1||109.15||109.15||109.05|4999
1614351140000|2021-02-26 14:52:20|109.15|109.1|109.15|109.05|109.15|109.1|109.15|109|4318
1614351150000|2021-02-26 14:52:30|109.2|109.1|109.15|109.05|109.3|109.2|109.15|109.05|27222
1614351160000|2021-02-26 14:52:40||109.1||109.05||109.1||109.05|2147
1614351170000|2021-02-26 14:52:50|109.1|109|109.15|109.05|109.15|109.05|109.1|109|9314
1614351180000|2021-02-26 14:53:00|||||||||914
1614351190000|2021-02-26 14:53:10|109.1|109|109.1|109|109.15|109.05|109.1|109|5969
1614351200000|2021-02-26 14:53:20|109.05|109.05|109.1|109|109.1|109.05|109.05|109|20842
1614351210000|2021-02-26 14:53:30|109.05|108.95|109.05|108.95|109.1|109.05|109|108.95|15161
1614351220000|2021-02-26 14:53:40|109|108.9|109.05|108.95|109.05|108.95|108.95|108.8|42362
1614351230000|2021-02-26 14:53:50|109|109|109.1|109.05|109.15|109.05|109|108.95|15535
1614351240000|2021-02-26 14:54:00||109||109||109||109|1812
1614351250000|2021-02-26 14:54:10|109.15|109.05|109.1|109|109.15|109.1|109.05|109|16476
1614351260000|2021-02-26 14:54:20|109.15|109.05|109.15|109.05|109.2|109.15|109.15|109.05|13422
1614351270000|2021-02-26 14:54:30|109.1||109.1||109.15||109.1||8
1614351280000|2021-02-26 14:54:40|109.15||109.15||109.15||109.15||1530
1614351290000|2021-02-26 14:54:50|109.1|109|109.05|108.95|109.1|109.05|109|108.9|17058
1614351300000|2021-02-26 14:55:00|109|108.9|109.05|108.95|109.05|108.95|108.95|108.9|17552
1614351310000|2021-02-26 14:55:10|109|108.9|108.95|108.85|109.05|108.9|108.95|108.8|53472
1614351320000|2021-02-26 14:55:20|109||109||109||109||250
1614351330000|2021-02-26 14:55:30|109.05|108.9|108.9|108.8|109.05|108.9|108.9|108.8|12769
1614351340000|2021-02-26 14:55:40|108.95|108.85|109|108.85|109.05|108.95|108.95|108.85|24045
1614351350000|2021-02-26 14:55:50||108.9||108.9||108.95||108.9|2500
1614351360000|2021-02-26 14:56:00||108.95||108.9||108.95||108.9|6956
1614351370000|2021-02-26 14:56:10|||||||||1843
1614351380000|2021-02-26 14:56:20|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|29181
1614351390000|2021-02-26 14:56:30||108.85||108.8||108.85||108.8|13981
1614351400000|2021-02-26 14:56:40|108.95|108.85|109|108.9|109|108.9|108.95|108.85|9960
1614351410000|2021-02-26 14:56:50|108.95|108.95|109|108.9|109|108.95|108.95|108.85|30621
1614351420000|2021-02-26 14:57:00|108.95|108.85|108.95|108.85|109|108.9|108.95|108.85|6910
1614351430000|2021-02-26 14:57:10|108.9|108.8|108.8|108.7|108.9|108.8|108.75|108.65|17963
1614351440000|2021-02-26 14:57:20|108.85|108.75|108.85|108.7|108.95|108.9|108.85|108.7|78764
1614351450000|2021-02-26 14:57:30|108.9|108.75|108.95|108.8|109|108.9|108.9|108.75|72284
1614351460000|2021-02-26 14:57:40|109|108.95|108.9|108.8|109|108.95|108.9|108.8|43044
1614351470000|2021-02-26 14:57:50|108.95|108.85|108.95|108.9|108.95|108.9|108.9|108.85|12919
1614351480000|2021-02-26 14:58:00|109||108.95||109||108.95||9596
1614351490000|2021-02-26 14:58:10|109|108.95|109.15|109.05|109.15|109.05|108.95|108.95|18737
1614351500000|2021-02-26 14:58:20||109.1||109.05||109.1||109.05|3962
1614351510000|2021-02-26 14:58:30|109.1|109|109.05|108.95|109.1|109.05|109.05|108.95|55428
1614351530000|2021-02-26 14:58:50|||||||||2000
1614351540000|2021-02-26 14:59:00|||||||||25000
1614351550000|2021-02-26 14:59:10|109|108.9|109|108.9|109|108.95|109|108.9|12510
1614351570000|2021-02-26 14:59:30|108.95||109||109||108.95||6545
1614351580000|2021-02-26 14:59:40|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|15179
1614351590000|2021-02-26 14:59:50|108.9|108.9|108.85|108.7|108.9|108.9|108.8|108.7|24225
1614351600000|2021-02-26 15:00:00|108.8||108.8||108.8||108.75||25205
1614351610000|2021-02-26 15:00:10|108.85|108.75|108.8|108.7|108.9|108.85|108.8|108.7|30291
1614351620000|2021-02-26 15:00:20|108.85|108.75|108.95|108.85|108.95|108.85|108.85|108.7|19049
1614351630000|2021-02-26 15:00:30|108.9|108.9|108.9|108.85|108.9|108.9|108.9|108.85|2689
1614351640000|2021-02-26 15:00:40|108.85|108.8|108.8|108.7|108.85|108.8|108.75|108.65|68133
1614351650000|2021-02-26 15:00:50|||||||||920
1614351660000|2021-02-26 15:01:00|108.85|108.75|108.95|108.9|108.95|108.9|108.85|108.7|41521
1614351670000|2021-02-26 15:01:10|108.9|108.85|108.95|108.9|108.95|108.9|108.85|108.75|60639
1614351680000|2021-02-26 15:01:20|109||109||109||108.95||8616
1614351690000|2021-02-26 15:01:30|108.95|108.85|108.9|108.8|108.95|108.85|108.85|108.8|40926
1614351700000|2021-02-26 15:01:40|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|1481
1614351710000|2021-02-26 15:01:50|108.9|108.8|108.9|108.8|108.95|108.9|108.85|108.8|180191
1614351720000|2021-02-26 15:02:00|108.85|108.75|108.8|108.75|108.85|108.75|108.8|108.75|1487
1614351730000|2021-02-26 15:02:10|108.75|108.7|108.8|108.65|108.8|108.75|108.65|108.6|29907
1614351740000|2021-02-26 15:02:20|108.75||108.75||108.75||108.75||5489
1614351750000|2021-02-26 15:02:30|||||||||4567
1614351760000|2021-02-26 15:02:40|||||||||82
1614351770000|2021-02-26 15:02:50|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|11062
1614351780000|2021-02-26 15:03:00|108.8|108.8|108.85|108.75|108.85|108.8|108.8|108.75|5555
1614351790000|2021-02-26 15:03:10|||||||||230
1614351800000|2021-02-26 15:03:20|108.8|108.7|108.7|108.65|108.8|108.7|108.7|108.65|11498
1614351810000|2021-02-26 15:03:30|108.65|108.6|108.8|108.7|108.8|108.7|108.65|108.6|25993
1614351820000|2021-02-26 15:03:40||108.65||108.65||108.65||108.65|1096
1614351830000|2021-02-26 15:03:50|108.75|108.6|108.7|108.6|108.75|108.6|108.65|108.6|23533
1614351840000|2021-02-26 15:04:00|108.65|108.65|108.75|108.65|108.75|108.65|108.65|108.6|8510
1614351850000|2021-02-26 15:04:10|108.8|108.7|108.8|108.65|108.8|108.7|108.8|108.65|5426
1614351860000|2021-02-26 15:04:20||108.7||108.75||108.75||108.7|5987
1614351880000|2021-02-26 15:04:40||108.7||108.7||108.75||108.7|11620
1614351890000|2021-02-26 15:04:50|108.75|108.65|108.8|108.7|108.8|108.7|108.75|108.6|6355
1614351900000|2021-02-26 15:05:00|108.75|108.65|108.75|108.65|108.8|108.7|108.7|108.6|25057
1614351910000|2021-02-26 15:05:10|108.7|108.6|108.7|108.6|108.75|108.65|108.7|108.6|10510
1614351920000|2021-02-26 15:05:20|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.5|2581
1614351930000|2021-02-26 15:05:30|||||||||3032
1614351940000|2021-02-26 15:05:40||108.5||108.55||108.55||108.5|1228
1614351960000|2021-02-26 15:06:00|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.35|87836
1614351970000|2021-02-26 15:06:10|108.55|108.5|108.4|108.3|108.55|108.5|108.4|108.25|46050
1614351980000|2021-02-26 15:06:20|108.35|108.35|108.35|108.25|108.35|108.35|108.3|108.25|16040
1614351990000|2021-02-26 15:06:30|108.3||108.35||108.35||108.3||383
1614352000000|2021-02-26 15:06:40|||||||||500
1614352010000|2021-02-26 15:06:50|108.4|108.3|108.3|108.15|108.4|108.35|108.3|108.15|22968
1614352020000|2021-02-26 15:07:00|108.25|108.1|108.25|108.15|108.25|108.15|108.25|108.1|5798
1614352030000|2021-02-26 15:07:10|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|43977
1614352040000|2021-02-26 15:07:20|108.2|108.1|108.25|108.15|108.3|108.25|108.2|108.1|38321
1614352050000|2021-02-26 15:07:30|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.2|19232
1614352060000|2021-02-26 15:07:40|108.25|108.15|108.2|108.1|108.25|108.15|108.15|108.05|12527
1614352070000|2021-02-26 15:07:50|108.15|108.05|108.15|108.05|108.2|108.1|108.15|108.05|6386
1614352080000|2021-02-26 15:08:00|108.2|108.1|108.2|108.1|108.3|108.15|108.15|108.05|43701
1614352090000|2021-02-26 15:08:10||108.05||108.1||108.1||108.05|10203
1614352100000|2021-02-26 15:08:20|108.15|108.05|108.2|108.1|108.2|108.1|108.1|108.05|16972
1614352110000|2021-02-26 15:08:30|||||||||33
1614352120000|2021-02-26 15:08:40|108.15|108.05|108|107.9|108.15|108.05|107.9|107.85|383544
1614352130000|2021-02-26 15:08:50|||||||||11295
1614352140000|2021-02-26 15:09:00|107.95|107.85|107.9|107.8|108|107.85|107.85|107.75|23467
1614352150000|2021-02-26 15:09:10|107.85|107.75|107.95|107.8|108|107.95|107.85|107.75|33398
1614352160000|2021-02-26 15:09:20|||||||||50281
1614352170000|2021-02-26 15:09:30|107.85|107.75|107.8|107.65|107.85|107.75|107.75|107.65|112996
1614352180000|2021-02-26 15:09:40|107.75||107.75||107.75||107.75||11748
1614352190000|2021-02-26 15:09:50|107.8|107.7|107.75|107.65|107.85|107.75|107.75|107.65|20733
1614352200000|2021-02-26 15:10:00|107.7|107.6|107.75|107.6|107.75|107.7|107.7|107.55|14425
1614352210000|2021-02-26 15:10:10|107.7|107.65|107.8|107.7|107.8|107.7|107.7|107.65|21874
1614352220000|2021-02-26 15:10:20|107.85|107.75|107.85|107.7|107.9|107.8|107.85|107.7|2780
1614352230000|2021-02-26 15:10:30|107.9|107.75|107.95|107.85|108|107.85|107.9|107.75|29532
1614352240000|2021-02-26 15:10:40|108|107.9|108.05|107.9|108.1|107.95|108|107.9|47919
1614352250000|2021-02-26 15:10:50|108||108.05||108.05||108||3711
1614352260000|2021-02-26 15:11:00|108||108||108||108||6001
1614352270000|2021-02-26 15:11:10|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|9312
1614352280000|2021-02-26 15:11:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|15648
1614352290000|2021-02-26 15:11:30|||||||||10918
1614352300000|2021-02-26 15:11:40|107.85|107.75|107.85|107.7|107.85|107.75|107.85|107.7|4606
1614352310000|2021-02-26 15:11:50|107.9|107.75|107.95|107.8|108|107.85|107.9|107.75|39478
1614352320000|2021-02-26 15:12:00||107.75||107.8||107.8||107.75|17998
1614352330000|2021-02-26 15:12:10|107.9|107.85|107.85|107.7|107.9|107.85|107.85|107.7|12395
1614352340000|2021-02-26 15:12:20|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|20294
1614352350000|2021-02-26 15:12:30|107.95|107.85|108.05|107.9|108.05|107.9|107.95|107.85|7879
1614352360000|2021-02-26 15:12:40|108|107.85|107.95|107.85|108|107.85|107.95|107.8|12648
1614352370000|2021-02-26 15:12:50|107.9|107.8|107.9|107.8|108|107.8|107.9|107.8|13493
1614352380000|2021-02-26 15:13:00|107.85|107.75|107.85|107.75|107.9|107.8|107.85|107.75|4812
1614352390000|2021-02-26 15:13:10|107.95|107.8|107.95|107.85|108|107.85|107.95|107.75|17628
1614352410000|2021-02-26 15:13:30|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.7|2621
1614352420000|2021-02-26 15:13:40|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|4328
1614352430000|2021-02-26 15:13:50|||||||||456
1614352440000|2021-02-26 15:14:00|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|16284
1614352450000|2021-02-26 15:14:10|107.95|107.9|107.9|107.85|108|107.9|107.9|107.8|3733
1614352460000|2021-02-26 15:14:20|107.95|107.8|107.9|107.8|107.95|107.85|107.9|107.75|25495
1614352470000|2021-02-26 15:14:30|107.8|107.75|107.8|107.7|107.8|107.75|107.75|107.65|9174
1614352480000|2021-02-26 15:14:40|107.75|107.65|107.75|107.65|107.75|107.65|107.7|107.65|4548
1614352490000|2021-02-26 15:14:50|107.7|107.6|107.7|107.6|107.75|107.6|107.7|107.6|12855
1614352500000|2021-02-26 15:15:00|107.65|107.55|107.65|107.5|107.65|107.55|107.55|107.45|31598
1614352510000|2021-02-26 15:15:10|107.7|107.55|107.7|107.6|107.7|107.6|107.7|107.55|14552
1614352520000|2021-02-26 15:15:20|107.75|107.65|107.8|107.7|107.85|107.7|107.7|107.65|9110
1614352530000|2021-02-26 15:15:30|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.55|5726
1614352540000|2021-02-26 15:15:40|107.7|107.55|107.8|107.65|107.8|107.65|107.6|107.5|15076
1614352550000|2021-02-26 15:15:50|107.7||107.8||107.8||107.7||6950
1614352560000|2021-02-26 15:16:00|107.75|107.6|107.6|107.5|107.75|107.6|107.6|107.5|30964
1614352570000|2021-02-26 15:16:10|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.4|33591
1614352580000|2021-02-26 15:16:20|107.55|107.4|107.4|107.25|107.6|107.45|107.3|107.1|181290
1614352590000|2021-02-26 15:16:30|107.45|107.3|107.5|107.4|107.6|107.45|107.45|107.25|16259
1614352600000|2021-02-26 15:16:40|107.45|107.45|107.6|107.45|107.6|107.45|107.45|107.4|31991
1614352610000|2021-02-26 15:16:50|107.65|107.5|107.8|107.7|107.8|107.7|107.65|107.5|5099
1614352620000|2021-02-26 15:17:00|107.7|107.65|107.75|107.6|107.8|107.75|107.65|107.55|5532
1614352630000|2021-02-26 15:17:10|107.8|107.55|107.75|107.6|107.8|107.7|107.75|107.55|27369
1614352640000|2021-02-26 15:17:20|107.65|107.65|107.75|107.6|107.75|107.65|107.65|107.6|2136
1614352650000|2021-02-26 15:17:30|107.7|107.55|107.75|107.6|107.75|107.65|107.6|107.5|92423
1614352660000|2021-02-26 15:17:40|107.8|107.65|107.75|107.6|107.85|107.7|107.7|107.55|68474
1614352670000|2021-02-26 15:17:50|107.7|107.55|107.7|107.55|107.7|107.6|107.7|107.5|123590
1614352680000|2021-02-26 15:18:00|||||||||4892
1614352690000|2021-02-26 15:18:10|||||||||3900
1614352700000|2021-02-26 15:18:20|107.65|107.5|107.75|107.6|107.8|107.7|107.5|107.45|73242
1614352710000|2021-02-26 15:18:30|107.7||107.7||107.7||107.7||4851
1614352720000|2021-02-26 15:18:40|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.5|33863
1614352730000|2021-02-26 15:18:50|107.65|107.55|107.7|107.6|107.7|107.6|107.6|107.55|34143
1614352740000|2021-02-26 15:19:00|107.65|107.55|107.65|107.55|107.65|107.6|107.6|107.55|15883
1614352750000|2021-02-26 15:19:10|||||||||48836
1614352760000|2021-02-26 15:19:20|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|19470
1614352770000|2021-02-26 15:19:30|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.55|306010
1614352780000|2021-02-26 15:19:40|107.8|107.7|107.75|107.6|107.85|107.8|107.75|107.55|32256
1614352790000|2021-02-26 15:19:50|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.6|397
1614352800000|2021-02-26 15:20:00|107.75|107.7|107.75|107.65|107.8|107.7|107.65|107.6|15760
1614352810000|2021-02-26 15:20:10|107.65|107.6|107.7|107.55|107.75|107.6|107.65|107.5|11400
1614352820000|2021-02-26 15:20:20|107.65|107.5|107.7|107.6|107.7|107.6|107.65|107.5|45932
1614352830000|2021-02-26 15:20:30|107.65|107.55|107.65|107.55|107.7|107.6|107.6|107.55|25396
1614352840000|2021-02-26 15:20:40|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|13200
1614352850000|2021-02-26 15:20:50|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|16098
1614352860000|2021-02-26 15:21:00|107.75|107.65|107.8|107.65|107.8|107.7|107.75|107.65|6528
1614352870000|2021-02-26 15:21:10||107.7||107.7||107.7||107.65|643
1614352880000|2021-02-26 15:21:20|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|10901
1614352890000|2021-02-26 15:21:30||107.75||107.7||107.75||107.7|24481
1614352900000|2021-02-26 15:21:40|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.55|6114
1614352910000|2021-02-26 15:21:50|107.65|107.55|107.7|107.55|107.7|107.55|107.65|107.5|9004
1614352920000|2021-02-26 15:22:00|107.65|107.5|107.6|107.5|107.65|107.5|107.6|107.5|2500
1614352930000|2021-02-26 15:22:10|107.65|107.55|107.65|107.55|107.65|107.55|107.6|107.55|7737
1614352940000|2021-02-26 15:22:20|107.6|107.5|107.65|107.55|107.7|107.6|107.6|107.5|5351
1614352950000|2021-02-26 15:22:30|107.55|107.5|107.65|107.55|107.65|107.55|107.55|107.5|23836
1614352960000|2021-02-26 15:22:40|107.6|107.5|107.65|107.55|107.75|107.6|107.6|107.5|57866
1614352970000|2021-02-26 15:22:50|107.6|107.5|107.6|107.5|107.65|107.55|107.6|107.5|3508
1614352980000|2021-02-26 15:23:00|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.45|11501
1614352990000|2021-02-26 15:23:10|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|9431
1614353000000|2021-02-26 15:23:20|107.7|107.6|107.7|107.6|107.8|107.75|107.7|107.6|52011
1614353010000|2021-02-26 15:23:30|107.65|107.55|107.65|107.55|107.65|107.6|107.6|107.55|17500
1614353020000|2021-02-26 15:23:40|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.45|21272
1614353030000|2021-02-26 15:23:50|107.6|107.5|107.6|107.5|107.65|107.55|107.6|107.5|13862
1614353040000|2021-02-26 15:24:00|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.5|11496
1614353050000|2021-02-26 15:24:10|107.7|107.6|107.7|107.55|107.7|107.6|107.65|107.55|21516
1614353060000|2021-02-26 15:24:20|107.65|107.5|107.65|107.5|107.65|107.55|107.55|107.5|5794
1614353070000|2021-02-26 15:24:30|107.6|107.45|107.5|107.4|107.6|107.45|107.5|107.4|3690
1614353080000|2021-02-26 15:24:40|107.45|107.45|107.4|107.35|107.45|107.45|107.4|107.35|9820
1614353090000|2021-02-26 15:24:50|107.35|107.3|107.25|107.15|107.35|107.3|107.2|107.1|81330
1614353100000|2021-02-26 15:25:00|107.3|107.2|107.3|107.2|107.3|107.25|107.3|107.15|10744
1614353110000|2021-02-26 15:25:10|107.2|107.15|107.3|107.2|107.35|107.25|107.2|107.15|21895
1614353120000|2021-02-26 15:25:20|107.35|107.25|107.25|107.15|107.35|107.25|107.25|107.15|4017
1614353130000|2021-02-26 15:25:30|107.3|107.2|107.35|107.25|107.35|107.3|107.25|107.15|11477
1614353140000|2021-02-26 15:25:40|107.4|107.3|107.45|107.3|107.5|107.35|107.4|107.3|23067
1614353150000|2021-02-26 15:25:50|107.5|107.35|107.65|107.55|107.65|107.55|107.5|107.3|13967
1614353160000|2021-02-26 15:26:00|107.7|107.5|107.65|107.5|107.75|107.6|107.65|107.5|18233
1614353170000|2021-02-26 15:26:10|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|13765
1614353180000|2021-02-26 15:26:20|107.6|107.5|107.6|107.45|107.6|107.5|107.6|107.4|660
1614353190000|2021-02-26 15:26:30|107.5|107.4|107.35|107.25|107.6|107.4|107.35|107.25|20784
1614353200000|2021-02-26 15:26:40|107.4|107.3|107.4|107.3|107.4|107.35|107.35|107.25|13724
1614353210000|2021-02-26 15:26:50|107.35|107.25|107.5|107.35|107.55|107.5|107.35|107.25|113207
1614353220000|2021-02-26 15:27:00|107.45||107.45||107.45||107.45||2164
1614353230000|2021-02-26 15:27:10|107.5|107.4|107.5|107.4|107.5|107.45|107.4|107.35|35617
1614353240000|2021-02-26 15:27:20|107.45|107.35|107.5|107.35|107.5|107.35|107.4|107.3|3921
1614353250000|2021-02-26 15:27:30|107.45|107.3|107.4|107.3|107.45|107.35|107.35|107.25|22892
1614353260000|2021-02-26 15:27:40|107.35|107.25|107.35|107.25|107.35|107.25|107.25|107.1|18328
1614353270000|2021-02-26 15:27:50|107.3|107.2|107.3|107.2|107.3|107.25|107.3|107.15|1145
1614353280000|2021-02-26 15:28:00||107.25||107.15||107.25||107.15|3023
1614353290000|2021-02-26 15:28:10|107.25|107.1|107.25|107.15|107.25|107.15|107.25|107.1|298
1614353300000|2021-02-26 15:28:20|107.2|107.1|107.2|107.1|107.2|107.15|107.15|107.1|9070
1614353310000|2021-02-26 15:28:30|107.15|107.05|107.15|107.05|107.2|107.15|107.15|107.05|84726
1614353320000|2021-02-26 15:28:40|||||||||1215
1614353330000|2021-02-26 15:28:50|107.2|107.1|107.2|107.05|107.2|107.1|107.15|107.05|29811
1614353340000|2021-02-26 15:29:00|107.15|107.1|107.2|107.05|107.2|107.1|107.15|107.05|11203
1614353350000|2021-02-26 15:29:10|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|34155
1614353360000|2021-02-26 15:29:20|107.1|107|106.95|106.85|107.1|107.05|106.95|106.85|394871
1614353370000|2021-02-26 15:29:30|106.9|106.8|106.8|106.7|106.95|106.85|106.8|106.7|42131
1614353380000|2021-02-26 15:29:40|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|6850
1614353390000|2021-02-26 15:29:50|106.7|106.6|106.7|106.6|106.75|106.6|106.65|106.55|20853
1614353400000|2021-02-26 15:30:00|||||||||48885
1614353410000|2021-02-26 15:30:10|106.75|106.65|106.75|106.65|106.85|106.7|106.75|106.65|37141
1614353420000|2021-02-26 15:30:20|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|271720
1614353430000|2021-02-26 15:30:30|106.75|106.65|106.8|106.7|106.8|106.7|106.75|106.65|9266
1614353440000|2021-02-26 15:30:40|||||||||283113
1614353450000|2021-02-26 15:30:50|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|12613
1614353460000|2021-02-26 15:31:00|106.8|106.7|106.75|106.6|106.85|106.75|106.75|106.6|13817
1614353470000|2021-02-26 15:31:10|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|2348
1614353480000|2021-02-26 15:31:20|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.6|31587
1614353490000|2021-02-26 15:31:30|106.8|106.7|106.75|106.65|106.85|106.75|106.7|106.6|24991
1614353500000|2021-02-26 15:31:40||106.6||106.6||106.7||106.6|16144
1614353510000|2021-02-26 15:31:50|106.7||106.7||106.7||106.7||45305
1614353520000|2021-02-26 15:32:00|106.65|106.55|106.55|106.45|106.7|106.55|106.55|106.45|10322
1614353530000|2021-02-26 15:32:10|106.5|106.5|106.55|106.45|106.55|106.5|106.5|106.4|41290
1614353540000|2021-02-26 15:32:20|106.5|106.4|106.4|106.3|106.55|106.4|106.35|106.25|93100
1614353550000|2021-02-26 15:32:30|106.45|106.35|106.4|106.25|106.5|106.4|106.4|106.2|32548
1614353560000|2021-02-26 15:32:40|106.45|106.3|106.45|106.35|106.45|106.35|106.3|106.25|52995
1614353570000|2021-02-26 15:32:50|106.5|106.3|106.5|106.35|106.5|106.45|106.4|106.3|47767
1614353580000|2021-02-26 15:33:00|106.45|106.3|106.25|106.15|106.45|106.35|106.25|106.15|116930
1614353590000|2021-02-26 15:33:10||106.2||106.15||106.2||106.15|152862
1614353600000|2021-02-26 15:33:20|106.2|106.1|106.3|106.1|106.3|106.15|106.15|106.1|95611
1614353610000|2021-02-26 15:33:30|106.25|106.05|106.1|106|106.25|106.05|106.1|106|48847
1614353620000|2021-02-26 15:33:40|106.05|105.95|105.95|105.85|106.05|106|105.9|105.8|168145
1614353630000|2021-02-26 15:33:50|105.9|105.8|105.95|105.85|106|105.85|105.85|105.75|45752
1614353640000|2021-02-26 15:34:00|105.9|105.8|105.95|105.85|105.95|105.85|105.85|105.8|19186
1614353650000|2021-02-26 15:34:10||105.8||105.8||105.85||105.8|12189
1614353660000|2021-02-26 15:34:20|106|105.85|106.05|106|106.05|106|105.95|105.85|69764
1614353670000|2021-02-26 15:34:30|106|105.95|106|105.9|106|106|106|105.9|13918
1614353680000|2021-02-26 15:34:40|105.95|105.85|105.95|105.85|106.05|106|105.95|105.85|41628
1614353690000|2021-02-26 15:34:50|106|105.9|106|105.9|106.05|105.9|106|105.9|17522
1614353700000|2021-02-26 15:35:00|106.05|105.95|106|105.9|106.05|106|106|105.9|63068
1614353710000|2021-02-26 15:35:10|105.95|105.95|106.3|106.2|106.3|106.2|105.95|105.95|43069
1614353720000|2021-02-26 15:35:20|106.35|106.25|106.3|106.15|106.4|106.3|106.25|106.15|93775
1614353730000|2021-02-26 15:35:30|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|14094
1614353740000|2021-02-26 15:35:40|106.1|105.95|106.2|106.05|106.3|106.2|106.1|105.95|50658
1614353750000|2021-02-26 15:35:50|106.15|106|106.05|105.95|106.15|106.05|106|105.95|85422
1614353760000|2021-02-26 15:36:00|106|105.9|106|105.9|106|105.9|106|105.85|4248
1614353770000|2021-02-26 15:36:10|106.05|105.85|106|105.85|106.05|105.95|106|105.85|26761
1614353780000|2021-02-26 15:36:20|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|44093
1614353790000|2021-02-26 15:36:30|105.9|105.9|105.9|105.7|105.9|105.9|105.8|105.7|15303
1614353800000|2021-02-26 15:36:40|105.8|105.75|105.9|105.75|105.9|105.8|105.8|105.7|14673
1614353810000|2021-02-26 15:36:50|105.95|105.7|106.1|105.95|106.1|105.95|105.95|105.7|36911
1614353820000|2021-02-26 15:37:00|106.05|106|106.1|105.95|106.2|106.05|106|105.9|129652
1614353830000|2021-02-26 15:37:10||106||106||106||105.95|32159
1614353840000|2021-02-26 15:37:20|106.05|105.95|106.2|106.15|106.2|106.15|106.05|105.95|85055
1614353850000|2021-02-26 15:37:30|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.05|14149
1614353860000|2021-02-26 15:37:40|106.15|106.05|106.4|106.3|106.4|106.3|106.15|106.05|32214
1614353870000|2021-02-26 15:37:50|106.45|106.35|106.45|106.4|106.65|106.55|106.45|106.35|70717
1614353880000|2021-02-26 15:38:00|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.4|4022
1614353890000|2021-02-26 15:38:10|106.6|106.4|106.55|106.4|106.65|106.5|106.55|106.4|54688
1614353900000|2021-02-26 15:38:20|106.6|106.45|106.5|106.4|106.65|106.55|106.5|106.4|27581
1614353910000|2021-02-26 15:38:30|106.45|106.35|106.5|106.4|106.5|106.4|106.45|106.35|115551
1614353920000|2021-02-26 15:38:40|106.55|106.45|106.55|106.45|106.55|106.5|106.5|106.4|29592
1614353930000|2021-02-26 15:38:50|106.5|106.5|106.5|106.4|106.6|106.5|106.5|106.4|42231
1614353940000|2021-02-26 15:39:00|106.55|106.5|106.5|106.4|106.55|106.5|106.45|106.4|27967
1614353950000|2021-02-26 15:39:10|106.45|106.35|106.6|106.45|106.6|106.5|106.45|106.35|74792
1614353960000|2021-02-26 15:39:20|106.55|106.5|106.6|106.5|106.6|106.5|106.55|106.45|13526
1614353970000|2021-02-26 15:39:30|||||||||11444
1614353980000|2021-02-26 15:39:40|106.55|106.45|106.65|106.5|106.8|106.65|106.55|106.45|178246
1614353990000|2021-02-26 15:39:50|106.6|106.55|106.6|106.5|106.75|106.6|106.6|106.5|24952
1614354000000|2021-02-26 15:40:00|106.65|106.65|106.65|106.5|106.7|106.65|106.65|106.5|36650
1614354020000|2021-02-26 15:40:20|106.45|106.3|106.45|106.3|106.45|106.3|106.45|106.3|11480
1614354030000|2021-02-26 15:40:30|106.4|106.25|106.45|106.3|106.45|106.35|106.4|106.25|23780
1614354040000|2021-02-26 15:40:40|106.4|106.25|106.3|106.2|106.4|106.3|106.25|106.2|59543
1614354050000|2021-02-26 15:40:50|106.35|106.3|106.4|106.25|106.4|106.3|106.3|106.15|42080
1614354060000|2021-02-26 15:41:00|106.35|106.2|106.25|106.05|106.35|106.2|106.2|106.05|70439
1614354070000|2021-02-26 15:41:10|106.3|106.1|106.3|106.15|106.3|106.15|106.25|106.1|6742
1614354080000|2021-02-26 15:41:20|106.25|106.1|106.35|106.25|106.4|106.3|106.25|106.1|7129
1614354090000|2021-02-26 15:41:30|106.4|106.3|106.4|106.3|106.45|106.3|106.4|106.3|10016
1614354100000|2021-02-26 15:41:40|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|20084
1614354110000|2021-02-26 15:41:50|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|15342
1614354120000|2021-02-26 15:42:00|106.35|106.25|106.55|106.45|106.6|106.55|106.35|106.25|31780
1614354130000|2021-02-26 15:42:10|106.6|106.5|106.55|106.45|106.7|106.6|106.55|106.4|70813
1614354140000|2021-02-26 15:42:20|106.5|106.4|106.65|106.55|106.65|106.55|106.5|106.4|14897
1614354150000|2021-02-26 15:42:30|106.6|106.5|106.45|106.3|106.65|106.55|106.45|106.3|21361
1614354160000|2021-02-26 15:42:40|106.5|106.45|106.5|106.3|106.5|106.45|106.4|106.25|59662
1614354170000|2021-02-26 15:42:50|106.55|106.35|106.55|106.45|106.55|106.45|106.55|106.3|38827
1614354180000|2021-02-26 15:43:00|106.6|106.55|106.7|106.55|106.7|106.6|106.55|106.45|34948
1614354190000|2021-02-26 15:43:10|106.65|106.6|106.65|106.6|106.65|106.65|106.65|106.6|2530
1614354200000|2021-02-26 15:43:20|106.7|106.55|106.8|106.65|106.8|106.65|106.65|106.55|59623
1614354210000|2021-02-26 15:43:30|106.75||106.8||106.8||106.75||19343
1614354220000|2021-02-26 15:43:40|106.75|106.6|106.6|106.5|106.75|106.65|106.6|106.45|48516
1614354230000|2021-02-26 15:43:50|106.65|106.6|106.8|106.7|106.8|106.7|106.65|106.6|59463
1614354240000|2021-02-26 15:44:00|106.75|106.65|106.8|106.7|106.8|106.75|106.7|106.65|41692
1614354250000|2021-02-26 15:44:10|106.85|106.85|106.9|106.8|107|106.9|106.8|106.7|178416
1614354260000|2021-02-26 15:44:20|106.95|106.75|106.9|106.75|106.95|106.75|106.85|106.7|63754
1614354270000|2021-02-26 15:44:30|106.85|106.85|106.85|106.75|106.9|106.85|106.85|106.75|18081
1614354280000|2021-02-26 15:44:40|106.9|106.7|106.75|106.65|106.9|106.75|106.7|106.6|19855
1614354290000|2021-02-26 15:44:50|106.8|106.6|107|106.85|107|106.9|106.8|106.6|40214
1614354300000|2021-02-26 15:45:00|107.05|106.9|107.1|106.95|107.15|107|107|106.9|17726
1614354310000|2021-02-26 15:45:10|107.05|106.9|107|106.9|107.1|106.95|107|106.9|33479
1614354320000|2021-02-26 15:45:20|106.95|106.85|106.75|106.65|106.95|106.85|106.7|106.65|91900
1614354330000|2021-02-26 15:45:30|106.7|106.6|106.75|106.6|106.8|106.7|106.7|106.6|25543
1614354340000|2021-02-26 15:45:40|106.8|106.65|106.75|106.65|106.8|106.7|106.6|106.5|90625
1614354350000|2021-02-26 15:45:50|106.8||106.75||106.8||106.75||62771
1614354360000|2021-02-26 15:46:00|106.8|106.75|107|106.95|107|106.95|106.8|106.75|21201
1614354370000|2021-02-26 15:46:10|106.95|106.9|106.85|106.75|106.95|106.95|106.8|106.75|22886
1614354380000|2021-02-26 15:46:20|106.9|106.8|107|106.9|107.05|107|106.9|106.8|24345
1614354390000|2021-02-26 15:46:30|106.95|106.95|106.95|106.85|107|106.95|106.95|106.85|9282
1614354400000|2021-02-26 15:46:40|107|106.8|107.05|106.9|107.05|106.9|106.95|106.8|31824
1614354410000|2021-02-26 15:46:50|107|107|106.95|106.9|107.05|107|106.95|106.85|40097
1614354420000|2021-02-26 15:47:00|107|106.95|106.95|106.9|107.05|106.95|106.9|106.85|12771
1614354430000|2021-02-26 15:47:10|106.9|106.85|106.95|106.8|107|106.9|106.85|106.8|27560
1614354440000|2021-02-26 15:47:20|107|106.85|107|106.95|107.1|106.95|106.95|106.85|89629
1614354450000|2021-02-26 15:47:30|107.1|107|107.15|107|107.15|107.1|107.05|106.95|23565
1614354460000|2021-02-26 15:47:40|107.05|107.05|107.4|107.3|107.4|107.3|107.05|107|86151
1614354470000|2021-02-26 15:47:50|107.45|107.4|107.3|107.2|107.45|107.4|107.25|107.15|40151
1614354480000|2021-02-26 15:48:00|107.35|107.35|107.25|107.1|107.4|107.35|107.25|107.1|37329
1614354490000|2021-02-26 15:48:10|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|18734
1614354500000|2021-02-26 15:48:20|107.35|107.25|107.35|107.2|107.4|107.3|107.3|107.2|14439
1614354510000|2021-02-26 15:48:30|107.3|107.15|107.2|107.1|107.3|107.15|107.2|107.05|16077
1614354520000|2021-02-26 15:48:40|107.15|107.15|107.25|107.15|107.25|107.15|107.1|107.05|21938
1614354530000|2021-02-26 15:48:50|107.3||107.25||107.3||107.2||17775
1614354540000|2021-02-26 15:49:00|107.2|107.2|107.2|107.1|107.2|107.2|107.2|107.05|21492
1614354550000|2021-02-26 15:49:10|107.15|107.15|107.4|107.35|107.4|107.35|107.15|107.15|117053
1614354560000|2021-02-26 15:49:20|107.45|107.4|107.55|107.5|107.55|107.5|107.4|107.3|56929
1614354570000|2021-02-26 15:49:30||107.45||107.45||107.5||107.45|25925
1614354580000|2021-02-26 15:49:40|107.6|107.5|107.75|107.65|107.75|107.65|107.6|107.5|17117
1614354590000|2021-02-26 15:49:50|107.7|107.6|107.7|107.6|107.7|107.65|107.65|107.6|16871
1614354600000|2021-02-26 15:50:00|107.65|107.55|107.55|107.45|107.65|107.55|107.5|107.45|114316
1614354610000|2021-02-26 15:50:10|107.5|107.4|107.45|107.35|107.55|107.4|107.45|107.35|43395
1614354620000|2021-02-26 15:50:20|107.4|107.4|107.4|107.3|107.4|107.4|107.4|107.3|55369
1614354630000|2021-02-26 15:50:30|107.35|107.35|107.55|107.5|107.55|107.5|107.35|107.3|32082
1614354640000|2021-02-26 15:50:40|107.6|107.45|107.5|107.45|107.6|107.5|107.5|107.35|20436
1614354650000|2021-02-26 15:50:50|107.55||107.6||107.6||107.55||30367
1614354660000|2021-02-26 15:51:00|107.65|107.65|107.65|107.55|107.7|107.65|107.6|107.5|32404
1614354670000|2021-02-26 15:51:10|107.6|107.5|107.5|107.4|107.65|107.55|107.5|107.35|20680
1614354680000|2021-02-26 15:51:20|107.55|107.45|107.5|107.4|107.6|107.5|107.45|107.35|33051
1614354690000|2021-02-26 15:51:30|107.45|107.35|107.4|107.3|107.5|107.35|107.4|107.3|35660
1614354700000|2021-02-26 15:51:40|107.35|107.35|107.5|107.35|107.5|107.4|107.35|107.3|10735
1614354710000|2021-02-26 15:51:50|107.55|107.4|107.65|107.55|107.7|107.55|107.55|107.4|10206
1614354720000|2021-02-26 15:52:00|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|2729
1614354730000|2021-02-26 15:52:10|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|1923
1614354740000|2021-02-26 15:52:20|107.7|107.7|107.85|107.8|107.85|107.8|107.7|107.65|52473
1614354750000|2021-02-26 15:52:30|107.8|107.75|107.8|107.7|107.8|107.8|107.8|107.7|18657
1614354760000|2021-02-26 15:52:40|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.7|30652
1614354770000|2021-02-26 15:52:50|107.85|107.7|107.8|107.7|107.85|107.7|107.75|107.7|20491
1614354780000|2021-02-26 15:53:00|107.85|107.75|107.9|107.75|107.95|107.8|107.8|107.7|52801
1614354790000|2021-02-26 15:53:10|107.85|107.8|107.95|107.85|107.95|107.85|107.85|107.75|77371
1614354800000|2021-02-26 15:53:20|108|107.95|108.05|107.95|108.15|108|108|107.85|34089
1614354810000|2021-02-26 15:53:30||108||108||108||107.95|2800
1614354820000|2021-02-26 15:53:40|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|43102
1614354830000|2021-02-26 15:53:50|108|107.9|108|107.85|108|107.95|108|107.8|32260
1614354840000|2021-02-26 15:54:00|107.95|107.8|107.85|107.75|107.95|107.8|107.85|107.7|26471
1614354850000|2021-02-26 15:54:10|107.8|107.7|107.75|107.6|107.85|107.75|107.65|107.5|75954
1614354860000|2021-02-26 15:54:20|107.7|107.55|107.6|107.45|107.7|107.55|107.55|107.4|14142
1614354870000|2021-02-26 15:54:30|107.55|107.4|107.55|107.35|107.55|107.4|107.5|107.35|55474
1614354880000|2021-02-26 15:54:40|107.6|107.6|107.75|107.65|107.75|107.65|107.6|107.4|47796
1614354890000|2021-02-26 15:54:50|107.8|107.7|107.85|107.7|107.9|107.75|107.8|107.65|5870
1614354900000|2021-02-26 15:55:00|107.8|107.65|107.75|107.55|107.8|107.65|107.55|107.5|12061
1614354910000|2021-02-26 15:55:10|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.6|30704
1614354920000|2021-02-26 15:55:20|107.75|107.65|107.75|107.65|107.75|107.75|107.75|107.65|26810
1614354930000|2021-02-26 15:55:30|107.7|107.6|107.6|107.45|107.7|107.6|107.6|107.45|3268
1614354940000|2021-02-26 15:55:40|107.55|107.4|107.55|107.45|107.65|107.55|107.5|107.35|32359
1614354950000|2021-02-26 15:55:50|107.5|107.4|107.35|107.3|107.5|107.4|107.35|107.3|46533
1614354960000|2021-02-26 15:56:00|107.4|107.35|107.5|107.35|107.55|107.4|107.4|107.35|23616
1614354970000|2021-02-26 15:56:10|107.45|107.3|107.45|107.35|107.5|107.35|107.4|107.3|117722
1614354980000|2021-02-26 15:56:20|107.4|107.3|107.65|107.55|107.65|107.55|107.4|107.25|43806
1614354990000|2021-02-26 15:56:30|107.6|107.5|107.6|107.5|107.6|107.55|107.55|107.5|3015
1614355000000|2021-02-26 15:56:40|107.55|107.45|107.65|107.6|107.7|107.6|107.55|107.4|11989
1614355010000|2021-02-26 15:56:50|107.7|107.5|107.75|107.65|107.75|107.65|107.7|107.5|22344
1614355020000|2021-02-26 15:57:00|107.7|107.6|107.5|107.4|107.7|107.6|107.5|107.4|46225
1614355040000|2021-02-26 15:57:20|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|23154
1614355050000|2021-02-26 15:57:30|107.55|107.45|107.45|107.3|107.55|107.45|107.4|107.25|22694
1614355060000|2021-02-26 15:57:40|107.4|107.25|107.4|107.3|107.45|107.3|107.4|107.25|8087
1614355070000|2021-02-26 15:57:50|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|11092
1614355080000|2021-02-26 15:58:00|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|17909
1614355090000|2021-02-26 15:58:10|107.35|107.25|107.35|107.2|107.4|107.25|107.3|107.15|53325
1614355100000|2021-02-26 15:58:20|107.4|107.35|107.35|107.2|107.4|107.35|107.35|107.2|37991
1614355110000|2021-02-26 15:58:30|107.3|107.15|107.35|107.25|107.4|107.25|107.3|107.15|17920
1614355120000|2021-02-26 15:58:40|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|12355
1614355130000|2021-02-26 15:58:50|107.4|107.3|107.45|107.3|107.5|107.4|107.35|107.3|37970
1614355140000|2021-02-26 15:59:00|107.4|107.35|107.45|107.3|107.45|107.35|107.4|107.3|1124
1614355150000|2021-02-26 15:59:10||107.35||107.4||107.4||107.35|1410
1614355160000|2021-02-26 15:59:20|107.5||107.55||107.55||107.5||7578
1614355170000|2021-02-26 15:59:30|107.6|107.45|107.5|107.35|107.7|107.55|107.4|107.3|69571
1614355180000|2021-02-26 15:59:40|107.45|107.3|107.4|107.3|107.5|107.35|107.4|107.3|24106
1614355190000|2021-02-26 15:59:50|107.35||107.4||107.4||107.35||8878
1614355200000|2021-02-26 16:00:00|107.45|107.35|107.6|107.5|107.6|107.5|107.4|107.35|14621
1614355260000|2021-02-26 16:01:00|107.4|107.3|107.45|107.35|107.45|107.35|107.35|107.25|18317
1614355270000|2021-02-26 16:01:10|107.4|107.3|107.45|107.35|107.45|107.4|107.3|107.2|93932
1614355280000|2021-02-26 16:01:20|107.4|107.3|107.3|107.2|107.4|107.35|107.3|107.2|2779
1614355290000|2021-02-26 16:01:30|107.35|107.15|107.35|107.25|107.35|107.25|107.35|107.15|6331
1614355300000|2021-02-26 16:01:40|||||||||1122
1614355310000|2021-02-26 16:01:50|107.3|107.2|107.3|107.2|107.35|107.25|107.25|107.15|18458
1614355320000|2021-02-26 16:02:00|107.35|107.25|107.3|107.25|107.35|107.3|107.3|107.2|16579
1614355330000|2021-02-26 16:02:10|107.35|107.2|107.35|107.25|107.35|107.3|107.3|107.15|32076
1614355340000|2021-02-26 16:02:20|107.3|107.2|107.55|107.4|107.55|107.4|107.3|107.2|21691
1614355350000|2021-02-26 16:02:30|107.5|107.35|107.6|107.5|107.6|107.5|107.5|107.35|5916
1614355360000|2021-02-26 16:02:40|107.65|107.45|107.6|107.5|107.65|107.5|107.55|107.45|7630
1614355370000|2021-02-26 16:02:50|107.65|107.6|107.65|107.6|107.7|107.6|107.6|107.55|24027
1614355380000|2021-02-26 16:03:00|107.6|107.55|107.7|107.6|107.7|107.65|107.6|107.5|54835
1614355390000|2021-02-26 16:03:10|107.75|107.65|107.85|107.75|107.85|107.75|107.75|107.65|28266
1614355400000|2021-02-26 16:03:20|107.8|107.7|107.9|107.8|107.95|107.85|107.8|107.65|34857
1614355410000|2021-02-26 16:03:30|107.85|107.75|107.8|107.65|107.85|107.8|107.75|107.6|11900
1614355420000|2021-02-26 16:03:40|107.75|107.6|107.65|107.5|107.8|107.6|107.65|107.5|32672
1614355430000|2021-02-26 16:03:50|107.7|107.55|107.75|107.7|107.75|107.7|107.7|107.55|13189
1614355440000|2021-02-26 16:04:00|107.7|107.65|107.95|107.85|108|107.85|107.7|107.65|45022
1614355450000|2021-02-26 16:04:10|108|107.9|107.95|107.85|108|107.9|107.95|107.85|2002
1614355460000|2021-02-26 16:04:20|108|107.9|107.95|107.85|108|107.9|107.95|107.85|17986
1614355470000|2021-02-26 16:04:30|108|107.9|107.95|107.85|108.05|108|107.95|107.85|41309
1614355480000|2021-02-26 16:04:40|108|107.9|107.85|107.8|108.05|108|107.85|107.75|132119
1614355490000|2021-02-26 16:04:50|107.8|107.75|107.75|107.7|107.8|107.8|107.75|107.6|18125
1614355500000|2021-02-26 16:05:00|107.8|107.65|107.8|107.75|107.8|107.75|107.8|107.65|22593
1614355510000|2021-02-26 16:05:10|107.85|107.8|107.95|107.85|107.95|107.85|107.85|107.8|5278
1614355520000|2021-02-26 16:05:20|108|107.9|108.05|107.95|108.1|108|108|107.9|28293
1614355530000|2021-02-26 16:05:30|108.1|108|108.05|107.9|108.1|108.05|108.05|107.9|3789
1614355540000|2021-02-26 16:05:40|108|107.85|108.15|108.05|108.15|108.05|107.95|107.85|99407
1614355550000|2021-02-26 16:05:50||108.1||108.05||108.1||108.05|1486
1614355570000|2021-02-26 16:06:10|108.2|108.1|108.2|108.1|108.25|108.2|108.15|108.05|29500
1614355580000|2021-02-26 16:06:20|108.25|108.15|108.25|108.15|108.25|108.2|108.25|108.15|5622
1614355590000|2021-02-26 16:06:30|108.2|108.1|108.15|108|108.2|108.15|108.15|108|6998
1614355600000|2021-02-26 16:06:40||108.05||108||108.05||108|19294
1614355610000|2021-02-26 16:06:50|108.1|108.05|108.2|108.1|108.2|108.15|108.1|108.05|57460
1614355620000|2021-02-26 16:07:00|108.25|108.15|108.25|108.15|108.25|108.2|108.2|108.1|6298
1614355630000|2021-02-26 16:07:10|||||||||500
1614355640000|2021-02-26 16:07:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|11950
1614355650000|2021-02-26 16:07:30|108.2|108.1|108.2|108.05|108.2|108.1|108.15|108.05|4690
1614355660000|2021-02-26 16:07:40|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.05|18614
1614355670000|2021-02-26 16:07:50|||||||||19113
1614355680000|2021-02-26 16:08:00|108.25|108.15|108.45|108.35|108.5|108.35|108.25|108.15|24128
1614355690000|2021-02-26 16:08:10|108.5|108.4|108.5|108.45|108.5|108.45|108.5|108.35|17037
1614355700000|2021-02-26 16:08:20|108.45|108.4|108.6|108.5|108.6|108.5|108.45|108.4|43362
1614355710000|2021-02-26 16:08:30|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|24343
1614355720000|2021-02-26 16:08:40|108.5|108.5|108.55|108.45|108.6|108.55|108.45|108.4|37898
1614355730000|2021-02-26 16:08:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.3|23958
1614355740000|2021-02-26 16:09:00|108.5|108.4|108.6|108.55|108.6|108.55|108.5|108.4|76025
1614355750000|2021-02-26 16:09:10|108.55|108.5|108.6|108.5|108.65|108.6|108.55|108.5|55549
1614355760000|2021-02-26 16:09:20|||||||||2050
1614355770000|2021-02-26 16:09:30|108.55|108.55|108.5|108.35|108.6|108.55|108.5|108.35|43421
1614355780000|2021-02-26 16:09:40|108.45|108.3|108.4|108.3|108.45|108.3|108.4|108.25|11664
1614355790000|2021-02-26 16:09:50|108.35|108.25|108.35|108.25|108.35|108.3|108.35|108.25|12239
1614355800000|2021-02-26 16:10:00|108.4|108.3|108.5|108.4|108.5|108.4|108.35|108.3|17257
1614355810000|2021-02-26 16:10:10|108.45|108.35|108.4|108.3|108.45|108.4|108.4|108.25|15827
1614355820000|2021-02-26 16:10:20|||||||||35501
1614355830000|2021-02-26 16:10:30|108.35|108.25|108.35|108.3|108.45|108.4|108.3|108.25|72727
1614355840000|2021-02-26 16:10:40|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|20587
1614355850000|2021-02-26 16:10:50|108.4|108.4|108.4|108.35|108.45|108.4|108.4|108.3|37969
1614355860000|2021-02-26 16:11:00|108.35|108.3|108.25|108.15|108.35|108.3|108.25|108.15|12517
1614355870000|2021-02-26 16:11:10|108.2|108.1|108.2|108.1|108.2|108.15|108.1|108|18961
1614355880000|2021-02-26 16:11:20|108.15|108.15|108.15|108.05|108.2|108.15|108.15|108.05|6528
1614355890000|2021-02-26 16:11:30|108.1|108|108.05|108|108.1|108|108.05|107.95|24474
1614355900000|2021-02-26 16:11:40|108|107.95|108.15|108.05|108.15|108.05|108|107.85|6573
1614355910000|2021-02-26 16:11:50||108.1||108.05||108.1||108.05|5083
1614355920000|2021-02-26 16:12:00|108.2|108.1|108.25|108.15|108.3|108.15|108.2|108.1|62929
1614355930000|2021-02-26 16:12:10|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108|6449
1614355940000|2021-02-26 16:12:20|108.1|108|108.1|108|108.15|108|108.1|108|16067
1614355950000|2021-02-26 16:12:30|108.15|108.05|108.1|108|108.2|108.05|108.1|108|31130
1614355960000|2021-02-26 16:12:40|||||||||10663
1614355970000|2021-02-26 16:12:50|||||||||4591
1614355980000|2021-02-26 16:13:00|108.15|108.05|108.25|108.15|108.25|108.15|108.15|108.05|20750
1614355990000|2021-02-26 16:13:10|108.3|108.2|108.35|108.2|108.35|108.25|108.3|108.2|3962
1614356000000|2021-02-26 16:13:20|108.3|108.25|108.35|108.25|108.4|108.3|108.3|108.2|83
1614356010000|2021-02-26 16:13:30||108.3||108.3||108.3||108.3|8843
1614356020000|2021-02-26 16:13:40|||||||||1572
1614356030000|2021-02-26 16:13:50|108.4|108.35|108.35|108.2|108.45|108.35|108.35|108.15|23054
1614356040000|2021-02-26 16:14:00|108.3|108.15|108.2|108.1|108.3|108.15|108.2|108.05|39423
1614356050000|2021-02-26 16:14:10|108.25|108.15|108.2|108.1|108.25|108.2|108.2|108.05|19231
1614356060000|2021-02-26 16:14:20|108.25|108.15|108.35|108.2|108.35|108.2|108.25|108.15|3950
1614356070000|2021-02-26 16:14:30|108.3||108.3||108.3||108.3||0
1614356080000|2021-02-26 16:14:40|108.35|108.25|108.35|108.25|108.35|108.3|108.35|108.25|6500
1614356090000|2021-02-26 16:14:50|108.3|108.3|108.35|108.25|108.35|108.3|108.3|108.25|4775
1614356100000|2021-02-26 16:15:00|108.35|108.2|108.35|108.2|108.35|108.2|108.35|108.2|1124
1614356110000|2021-02-26 16:15:10|108.3|108.25|108.4|108.25|108.4|108.25|108.3|108.25|4507
1614356120000|2021-02-26 16:15:20|108.35|108.2|108.4|108.2|108.4|108.2|108.35|108.2|4746
1614356140000|2021-02-26 16:15:40|108.35|108.25|108.4|108.2|108.4|108.25|108.35|108.2|2069
1614356150000|2021-02-26 16:15:50|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|249
1614356160000|2021-02-26 16:16:00|108.3|108.2|108.3|108.1|108.3|108.2|108.25|108.1|10554
1614356170000|2021-02-26 16:16:10||108.15||108.1||108.15||108.1|3141
1614356180000|2021-02-26 16:16:20||108.15||108.2||108.2||108.15|1124
1614356190000|2021-02-26 16:16:30|108.35|108.25|108.4|108.2|108.45|108.3|108.35|108.2|10491
1614356200000|2021-02-26 16:16:40|108.35|108.25|108.35|108.2|108.35|108.25|108.35|108.2|1772
1614356210000|2021-02-26 16:16:50|108.3|108.15|108.3|108.15|108.3|108.15|108.3|108.15|1123
1614356220000|2021-02-26 16:17:00|||||||||1123
1614356230000|2021-02-26 16:17:10||108.2||108.2||108.2||108.2|726
1614356240000|2021-02-26 16:17:20||108.15||108.15||108.15||108.15|314
1614356250000|2021-02-26 16:17:30|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|1124
1614356260000|2021-02-26 16:17:40|108.3|108.2|108.35|108.2|108.35|108.25|108.3|108.15|6468
1614356270000|2021-02-26 16:17:50|108.3|108.15|108.25|108.1|108.35|108.2|108.25|108.1|0
1614356280000|2021-02-26 16:18:00|108.35|108.2|108.3|108.2|108.35|108.2|108.3|108.2|2747
1614356290000|2021-02-26 16:18:10||108.15||108.15||108.2||108.15|788
1614356300000|2021-02-26 16:18:20|108.25|108.1|108.25|108.05|108.25|108.1|108.25|108|869
1614356310000|2021-02-26 16:18:30|108.2|108|108.1|107.9|108.2|108|108.1|107.9|3118
1614356320000|2021-02-26 16:18:40||107.95||107.95||107.95||107.95|1954
1614356330000|2021-02-26 16:18:50|108.15|108|108.1|107.95|108.15|108|108.1|107.9|455
1614356340000|2021-02-26 16:19:00|108.05|107.9|108|107.85|108.05|107.9|108|107.8|2814
1614356350000|2021-02-26 16:19:10|||||||||1241
1614356360000|2021-02-26 16:19:20|107.95||107.95||107.95||107.95||1123
1614356370000|2021-02-26 16:19:30|107.9|107.8|107.9|107.75|107.95|107.8|107.9|107.75|1125
1614356380000|2021-02-26 16:19:40|107.85|107.8|107.85|107.75|107.95|107.8|107.85|107.75|4724
1614356390000|2021-02-26 16:19:50|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|3286
1614356400000|2021-02-26 16:20:00|108|107.9|107.9|107.75|108.1|107.9|107.9|107.75|7075
1614356410000|2021-02-26 16:20:10|107.85|107.7|107.8|107.65|107.85|107.7|107.8|107.65|1761
1614356420000|2021-02-26 16:20:20|107.75|107.6|107.9|107.75|107.9|107.75|107.75|107.6|2979
1614356430000|2021-02-26 16:20:30|107.8|107.7|107.8|107.65|107.85|107.7|107.8|107.65|1312
1614356440000|2021-02-26 16:20:40|107.85|107.6|107.85|107.7|107.85|107.7|107.85|107.6|1
1614356450000|2021-02-26 16:20:50|107.8|107.65|107.8|107.7|107.85|107.7|107.8|107.65|723
1614356460000|2021-02-26 16:21:00|107.85|107.65|107.75|107.65|107.85|107.7|107.75|107.6|4002
1614356470000|2021-02-26 16:21:10|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.5|2988
1614356480000|2021-02-26 16:21:20|||||||||735
1614356490000|2021-02-26 16:21:30|107.75||107.7||107.75||107.7||0
1614356500000|2021-02-26 16:21:40|107.65|107.5|107.6|107.45|107.65|107.5|107.6|107.4|1023
1614356510000|2021-02-26 16:21:50||107.4||107.4||107.45||107.4|143
1614356520000|2021-02-26 16:22:00|107.55|107.45|107.7|107.55|107.7|107.6|107.55|107.45|11329
1614356530000|2021-02-26 16:22:10|107.75|107.6|107.75|107.6|107.75|107.6|107.75|107.6|830
1614356540000|2021-02-26 16:22:20|107.7|107.55|107.7|107.55|107.7|107.55|107.7|107.55|1123
1614356550000|2021-02-26 16:22:30|107.8|107.65|107.85|107.7|107.85|107.75|107.8|107.65|1906
1614356560000|2021-02-26 16:22:40|107.8|107.6|107.8|107.6|107.8|107.6|107.75|107.6|1046
1614356570000|2021-02-26 16:22:50|107.75|107.65|107.8|107.65|107.8|107.7|107.75|107.65|1731
1614356580000|2021-02-26 16:23:00|107.85|107.7|107.85|107.7|107.9|107.75|107.85|107.7|1577
1614356590000|2021-02-26 16:23:10|107.8|107.6|107.8|107.65|107.8|107.65|107.75|107.6|1124
1614356600000|2021-02-26 16:23:20|107.75|107.6|107.75|107.65|107.75|107.65|107.75|107.6|0
1614356610000|2021-02-26 16:23:30||107.6||107.6||107.65||107.6|0
1614356620000|2021-02-26 16:23:40|107.7|107.65|107.65|107.5|107.7|107.65|107.65|107.45|18552
1614356630000|2021-02-26 16:23:50|107.7||107.7||107.7||107.7||29574
1614356640000|2021-02-26 16:24:00||107.55||107.55||107.6||107.5|8169
1614356650000|2021-02-26 16:24:10||107.5||107.5||107.55||107.5|0
1614356660000|2021-02-26 16:24:20|107.75|107.55|107.8|107.7|107.85|107.7|107.75|107.55|1466
1614356670000|2021-02-26 16:24:30|107.85|107.75|107.85|107.7|107.85|107.75|107.85|107.7|3191
1614356680000|2021-02-26 16:24:40|107.9|107.75|107.9|107.75|107.9|107.8|107.9|107.75|7182
1614356690000|2021-02-26 16:24:50|107.95|107.8|108|107.85|108|107.85|107.95|107.8|3409
1614356700000|2021-02-26 16:25:00|108.05|107.9|108.05|107.9|108.1|107.9|108.05|107.9|5851
1614356710000|2021-02-26 16:25:10||107.95||107.95||107.95||107.95|2528
1614356720000|2021-02-26 16:25:20|108|107.9|108.05|107.9|108.05|107.9|108|107.85|679
1614356730000|2021-02-26 16:25:30|108|107.85|108|107.85|108|107.85|107.95|107.85|691
1614356740000|2021-02-26 16:25:40|108.05|107.9|108|107.85|108.05|107.95|108|107.85|1201
1614356750000|2021-02-26 16:25:50|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1614356760000|2021-02-26 16:26:00|108|107.85|107.95|107.8|108.05|107.9|107.95|107.8|6077
1614356770000|2021-02-26 16:26:10|107.9|107.75|107.9|107.8|107.95|107.8|107.9|107.75|3726
1614356780000|2021-02-26 16:26:20|107.95|107.85|108|107.85|108|107.9|107.95|107.85|8587
1614356790000|2021-02-26 16:26:30||107.9||107.85||107.9||107.85|6264
1614356800000|2021-02-26 16:26:40|107.95|107.8|107.95|107.8|107.95|107.8|107.9|107.75|4198
1614356810000|2021-02-26 16:26:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|2022
1614356820000|2021-02-26 16:27:00|108.1|107.9|107.95|107.8|108.1|107.9|107.95|107.8|636
1614356830000|2021-02-26 16:27:10|108|107.9|107.95|107.8|108|107.9|107.95|107.8|999
1614356840000|2021-02-26 16:27:20||107.85||107.8||107.85||107.8|627
1614356850000|2021-02-26 16:27:30|108|107.85|108|107.9|108|107.9|108|107.85|19906
1614356860000|2021-02-26 16:27:40|108.1|107.95|108.05|107.9|108.1|107.95|108.05|107.9|0
1614356870000|2021-02-26 16:27:50|108|107.85|108|107.85|108|107.85|107.95|107.85|190
1614356880000|2021-02-26 16:28:00|107.95|107.75|107.9|107.75|108|107.85|107.9|107.75|3658
1614356890000|2021-02-26 16:28:10|107.85|107.7|107.8|107.65|107.9|107.7|107.8|107.6|4060
1614356900000|2021-02-26 16:28:20|107.75|107.6|107.8|107.6|107.8|107.65|107.75|107.6|46
1614356910000|2021-02-26 16:28:30|107.75|107.65|107.85|107.7|107.9|107.7|107.7|107.65|13647
1614356920000|2021-02-26 16:28:40|107.8|107.75|107.9|107.7|107.9|107.75|107.8|107.6|9299
1614356930000|2021-02-26 16:28:50|107.85|107.65|107.8|107.65|107.85|107.65|107.8|107.65|1123
1614356940000|2021-02-26 16:29:00|107.75|107.6|107.75|107.6|107.8|107.6|107.7|107.55|4500
1614356950000|2021-02-26 16:29:10|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.6|515
1614356960000|2021-02-26 16:29:20|107.75|107.6|107.75|107.6|107.75|107.6|107.7|107.5|4607
1614356970000|2021-02-26 16:29:30|107.7|107.65|107.75|107.6|107.75|107.65|107.7|107.6|2405
1614356980000|2021-02-26 16:29:40|107.7|107.5|107.65|107.5|107.7|107.6|107.65|107.5|4515
1614356990000|2021-02-26 16:29:50|107.7|107.55|107.65|107.55|107.7|107.6|107.65|107.55|511
1614585610000|2021-03-01 08:00:10|110.95|110.05|109.95|109.25|110.95|110.2|109|108.5|115261
1614585620000|2021-03-01 08:00:20|109.85|109.3|110.05|109.65|110.1|109.9|109.8|109.3|41920
1614585630000|2021-03-01 08:00:30|110|109.55|109.7|109.3|110|109.55|109.65|109.1|52454
1614585640000|2021-03-01 08:00:40|109.8|109.35|110.6|110.3|110.85|110.3|109.8|109.35|131131
1614585650000|2021-03-01 08:00:50|110.55|110.25|110.4|110.05|110.55|110.25|110.3|109.8|102928
1614585660000|2021-03-01 08:01:00|110.45|110.35|110.5|110.1|110.6|110.35|110.35|110.05|54531
1614585670000|2021-03-01 08:01:10|110.45|110.05|109.8|109.45|110.45|110.05|109.8|109.45|129786
1614585680000|2021-03-01 08:01:20|109.75|109.5|109.8|109.55|109.8|109.55|109.75|109.5|35964
1614585690000|2021-03-01 08:01:30|109.85|109.6|110.1|109.9|110.3|109.9|109.85|109.6|60867
1614585700000|2021-03-01 08:01:40|110.05|109.7|110.1|109.75|110.1|109.9|110|109.6|63988
1614585710000|2021-03-01 08:01:50|110.05|109.65|110|109.65|110.1|109.9|109.75|109.55|112861
1614585720000|2021-03-01 08:02:00|109.95|109.6|110.05|109.7|110.1|110|109.95|109.6|56351
1614585730000|2021-03-01 08:02:10|110.1|109.75|110.3|110|110.55|110.15|110.1|109.75|49343
1614585740000|2021-03-01 08:02:20|110.25|109.95|110.3|110.05|110.35|110.1|110.2|109.95|43864
1614585750000|2021-03-01 08:02:30|110.25|110|110.25|110|110.4|110.05|110|109.65|80538
1614585760000|2021-03-01 08:02:40|110.3|110.05|110.35|110.1|110.4|110.2|110.3|110.05|69002
1614585770000|2021-03-01 08:02:50|110.3|110.05|110.1|109.85|110.3|110.05|110.05|109.8|26900
1614585780000|2021-03-01 08:03:00|110.2|109.9|110.3|110.05|110.4|110.15|110.2|109.9|68917
1614585790000|2021-03-01 08:03:10|110.25|110.1|110.2|110|110.25|110.15|110.15|110|71489
1614585800000|2021-03-01 08:03:20|110.25|109.95|110|109.65|110.25|109.95|110|109.55|2477
1614585810000|2021-03-01 08:03:30|||||||||5515
1614585820000|2021-03-01 08:03:40|109.95|109.6|109.75|109.6|109.95|109.6|109.7|109.45|38675
1614585830000|2021-03-01 08:03:50||109.55||109.6||109.6||109.55|30540
1614585840000|2021-03-01 08:04:00|109.9|109.65|109.95|109.75|109.95|109.8|109.8|109.65|60118
1614585850000|2021-03-01 08:04:10|110.05|110|110|109.8|110.15|110|109.9|109.7|47841
1614585860000|2021-03-01 08:04:20|109.95|109.7|109.75|109.5|109.95|109.75|109.75|109.5|18093
1614585870000|2021-03-01 08:04:30|109.8|109.55|109.75|109.5|109.9|109.55|109.65|109.45|4581
1614585880000|2021-03-01 08:04:40|109.7|109.45|109.75|109.55|109.8|109.55|109.7|109.45|18077
1614585890000|2021-03-01 08:04:50||109.6||109.55||109.6||109.55|69
1614585900000|2021-03-01 08:05:00|109.8|109.6|109.9|109.6|109.9|109.7|109.8|109.55|6859
1614585910000|2021-03-01 08:05:10|109.85|109.65|109.85|109.6|109.85|109.65|109.8|109.5|31990
1614585920000|2021-03-01 08:05:20|109.9|109.65|109.9|109.7|109.9|109.7|109.9|109.65|42604
1614585930000|2021-03-01 08:05:30|109.85|109.6|109.85|109.65|109.85|109.65|109.85|109.55|2966
1614585940000|2021-03-01 08:05:40|109.9|109.7|109.9|109.7|109.9|109.7|109.85|109.55|4812
1614585950000|2021-03-01 08:05:50|109.85||109.85||109.85||109.85||15976
1614585960000|2021-03-01 08:06:00|109.9||109.85||109.9||109.85||395
1614585970000|2021-03-01 08:06:10|||||||||2978
1614585980000|2021-03-01 08:06:20|109.9||109.9||109.9||109.9||0
1614585990000|2021-03-01 08:06:30|109.85|109.75|110.05|109.85|110.25|110|109.8|109.7|43331
1614586000000|2021-03-01 08:06:40|110.15|109.9|110.05|109.95|110.25|110|110.05|109.8|16776
1614586010000|2021-03-01 08:06:50|110.15|110.05|110.2|110|110.25|110.05|110.05|109.95|16226
1614586020000|2021-03-01 08:07:00|110.15|110.05|110.15|110|110.2|110.1|110.15|110|14220
1614586030000|2021-03-01 08:07:10|110.1|109.95|110.1|109.85|110.15|110|110|109.8|22754
1614586040000|2021-03-01 08:07:20|||||||||51
1614586050000|2021-03-01 08:07:30|110.05|109.9|110|109.7|110.05|109.9|110|109.7|80844
1614586060000|2021-03-01 08:07:40||109.75||109.75||109.75||109.75|8698
1614586070000|2021-03-01 08:07:50|110.05|109.8|109.95|109.8|110.05|110|109.95|109.75|26699
1614586080000|2021-03-01 08:08:00|110||109.95||110||109.95||6971
1614586090000|2021-03-01 08:08:10|109.9|109.85|109.8|109.6|109.9|109.85|109.8|109.55|26228
1614586100000|2021-03-01 08:08:20|109.75|109.55|109.7|109.55|109.85|109.6|109.7|109.55|27367
1614586110000|2021-03-01 08:08:30|||||||||219
1614586120000|2021-03-01 08:08:40|109.8|109.6|109.8|109.6|109.85|109.6|109.8|109.55|69262
1614586130000|2021-03-01 08:08:50|109.75|109.8|109.75|109.65|109.9|109.8|109.75|109.6|81882
1614586140000|2021-03-01 08:09:00|109.8|109.7|110.1|109.95|110.1|109.95|109.8|109.7|21565
1614586150000|2021-03-01 08:09:10|||||||||1075
1614586160000|2021-03-01 08:09:20|110.05|110|110|109.8|110.05|110|110|109.8|27855
1614586170000|2021-03-01 08:09:30|109.95|109.85|110.1|109.85|110.1|109.85|109.95|109.8|21231
1614586180000|2021-03-01 08:09:40|||||||||979
1614586200000|2021-03-01 08:10:00|110.15|109.9|110.1|109.85|110.15|109.95|110.1|109.85|20264
1614586210000|2021-03-01 08:10:10|110.05|109.8|109.8|109.6|110.05|109.8|109.8|109.6|4198
1614586220000|2021-03-01 08:10:20|109.75|109.55|109.8|109.65|109.8|109.7|109.7|109.55|6880
1614586230000|2021-03-01 08:10:30|109.75||109.75||109.75||109.75||4655
1614586240000|2021-03-01 08:10:40|109.8|109.7|109.8|109.65|109.8|109.7|109.8|109.6|8831
1614586250000|2021-03-01 08:10:50|109.75|109.6|109.7|109.6|109.8|109.6|109.7|109.6|6103
1614586260000|2021-03-01 08:11:00|109.8|109.65|109.85|109.7|109.9|109.75|109.8|109.65|4351
1614586270000|2021-03-01 08:11:10|109.8|109.65|109.9|109.7|109.9|109.7|109.75|109.65|16227
1614586280000|2021-03-01 08:11:20|109.85|109.65|109.7|109.55|109.85|109.65|109.7|109.55|24161
1614586290000|2021-03-01 08:11:30|109.75|109.6|109.8|109.6|109.8|109.6|109.75|109.6|0
1614586300000|2021-03-01 08:11:40|109.75|109.55|109.6|109.45|109.75|109.6|109.6|109.45|25869
1614586310000|2021-03-01 08:11:50|109.65|109.5|109.8|109.6|109.9|109.7|109.6|109.45|11788
1614586320000|2021-03-01 08:12:00|||||||||6378
1614586330000|2021-03-01 08:12:10|109.9|109.65|109.85|109.75|109.9|109.8|109.8|109.6|14767
1614586340000|2021-03-01 08:12:20|109.8|109.7|109.8|109.6|109.85|109.7|109.8|109.6|9857
1614586350000|2021-03-01 08:12:30|109.75|109.55|109.8|109.5|109.8|109.55|109.75|109.5|5703
1614586360000|2021-03-01 08:12:40|109.75|109.55|109.85|109.65|109.85|109.65|109.7|109.55|3996
1614586370000|2021-03-01 08:12:50|109.8|109.7|109.8|109.6|109.8|109.7|109.75|109.55|3564
1614586380000|2021-03-01 08:13:00|109.85|109.65|109.8|109.65|109.85|109.65|109.8|109.6|5458
1614586390000|2021-03-01 08:13:10|||||||||442
1614586400000|2021-03-01 08:13:20|109.85|109.7|109.9|109.7|109.95|109.85|109.85|109.7|32855
1614586410000|2021-03-01 08:13:30|109.85|109.75|109.95|109.75|109.95|109.8|109.85|109.75|38368
1614586420000|2021-03-01 08:13:40|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|1190
1614586430000|2021-03-01 08:13:50|109.95|109.75|109.95|109.8|109.95|109.8|109.95|109.75|1327
1614586440000|2021-03-01 08:14:00|109.9|109.75|109.95|109.8|109.95|109.8|109.9|109.75|980
1614586450000|2021-03-01 08:14:10|109.9|109.7|109.9|109.7|109.9|109.7|109.8|109.7|35700
1614586460000|2021-03-01 08:14:20|109.85|109.65|109.85|109.7|109.9|109.7|109.7|109.65|9557
1614586470000|2021-03-01 08:14:30|109.8|109.65|109.75|109.6|109.85|109.65|109.7|109.55|113958
1614586480000|2021-03-01 08:14:40|109.8|109.55|109.7|109.5|109.8|109.65|109.65|109.5|30691
1614586490000|2021-03-01 08:14:50|109.65|109.45|109.55|109.45|109.65|109.5|109.55|109.45|24942
1614586500000|2021-03-01 08:15:00|109.6|109.5|109.65|109.45|109.65|109.5|109.6|109.45|6845
1614586510000|2021-03-01 08:15:10|109.7|109.5|109.65|109.5|109.7|109.55|109.65|109.5|12928
1614586520000|2021-03-01 08:15:20|109.6|109.45|109.55|109.45|109.6|109.45|109.55|109.45|7517
1614586530000|2021-03-01 08:15:30|109.5|109.4|109.4|109.25|109.5|109.4|109.35|109.25|36134
1614586540000|2021-03-01 08:15:40|||||||||1530
1614586550000|2021-03-01 08:15:50|109.35|109.2|109.4|109.25|109.4|109.25|109.3|109.2|28192
1614586560000|2021-03-01 08:16:00|109.35|109.3|109.4|109.25|109.4|109.3|109.35|109.25|19742
1614586570000|2021-03-01 08:16:10|109.35|109.2|109.25|109.15|109.35|109.2|109.25|109.15|18806
1614586580000|2021-03-01 08:16:20|109.2|109.1|109.25|109.15|109.3|109.2|109.15|109.05|32032
1614586590000|2021-03-01 08:16:30|||||||||39960
1614586600000|2021-03-01 08:16:40||109.1||109.1||109.1||109.1|4380
1614586610000|2021-03-01 08:16:50|109.2|109.15|109.05|108.9|109.25|109.15|109.05|108.9|27045
1614586620000|2021-03-01 08:17:00|109.1|108.95|109.15|109|109.2|109.05|109.1|108.9|9070
1614586630000|2021-03-01 08:17:10||108.95||108.9||109||108.9|661
1614586640000|2021-03-01 08:17:20|||||||||30000
1614586650000|2021-03-01 08:17:30||108.95||108.95||108.95||108.95|810
1614586660000|2021-03-01 08:17:40|109.2|109|109.25|109.15|109.25|109.15|109.15|109|34467
1614586670000|2021-03-01 08:17:50|109.3|109.2|109.4|109.25|109.45|109.25|109.3|109.2|11923
1614586680000|2021-03-01 08:18:00|109.45|109.3|109.35|109.25|109.5|109.35|109.35|109.25|11733
1614586690000|2021-03-01 08:18:10|||||||||27266
1614586700000|2021-03-01 08:18:20|109.3|109.2|109.15|109|109.3|109.2|109.15|109|40094
1614586720000|2021-03-01 08:18:40||109.1||109||109.1||109|2825
1614586730000|2021-03-01 08:18:50|109.1|108.95|109.05|108.95|109.1|108.95|109.05|108.95|10770
1614586740000|2021-03-01 08:19:00|109.1|109|109.1|109|109.2|109.05|109.05|109|20994
1614586750000|2021-03-01 08:19:10|109.15|109.05|108.95|108.8|109.15|109.05|108.95|108.75|26088
1614586760000|2021-03-01 08:19:20|108.9|108.75|108.8|108.65|108.9|108.75|108.8|108.65|19561
1614586770000|2021-03-01 08:19:30|108.85|108.7|108.85|108.65|108.9|108.8|108.8|108.65|12079
1614586780000|2021-03-01 08:19:40|108.8|108.7|108.8|108.7|108.85|108.75|108.8|108.7|32917
1614586790000|2021-03-01 08:19:50|108.85|108.9|108.9|108.75|108.95|108.9|108.85|108.75|84711
1614586800000|2021-03-01 08:20:00|108.85|108.7|108.55|108.5|108.85|108.7|108.55|108.5|6383
1614586810000|2021-03-01 08:20:10|108.5|108.45|108.45|108.3|108.55|108.45|108.45|108.3|6562
1614586820000|2021-03-01 08:20:20|108.5|108.35|108.45|108.35|108.55|108.4|108.4|108.35|18815
1614586830000|2021-03-01 08:20:30|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|89974
1614586840000|2021-03-01 08:20:40|108.55|108.45|108.55|108.5|108.55|108.5|108.5|108.4|17253
1614586850000|2021-03-01 08:20:50|108.5|108.45|108.5|108.35|108.5|108.45|108.45|108.3|13911
1614586860000|2021-03-01 08:21:00|108.45|108.3|108.3|108.2|108.45|108.3|108.3|108.15|926
1614586870000|2021-03-01 08:21:10|108.25|108.15|108.25|108.15|108.25|108.2|108.25|108.1|14909
1614586880000|2021-03-01 08:21:20|||||||||528
1614586890000|2021-03-01 08:21:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|25210
1614586900000|2021-03-01 08:21:40|108.2|108.1|108.3|108.2|108.3|108.25|108.2|108.1|18238
1614586910000|2021-03-01 08:21:50|108.25|108.15|108.25|108.15|108.25|108.15|108.2|108.1|4284
1614586920000|2021-03-01 08:22:00|108.3|108.1|108.45|108.35|108.45|108.35|108.25|108.1|54101
1614586930000|2021-03-01 08:22:10|108.4|108.3|108.2|108.1|108.4|108.3|108.15|108.05|25813
1614586940000|2021-03-01 08:22:20|108.25|108.15|108.25|108.05|108.35|108.2|108.2|108.05|20751
1614586950000|2021-03-01 08:22:30|108.2|108|107.95|107.8|108.2|108|107.95|107.8|68555
1614586960000|2021-03-01 08:22:40|108|107.85|108.1|107.95|108.15|108|108|107.85|28192
1614586970000|2021-03-01 08:22:50||108||108||108||108|4005
1614586980000|2021-03-01 08:23:00|||||||||1466
1614586990000|2021-03-01 08:23:10||108.05||108||108.05||108|59771
1614587010000|2021-03-01 08:23:30|108.15|108.05|108.2|108.05|108.2|108.05|108.15|108.05|17860
1614587020000|2021-03-01 08:23:40|108.15|108.1|108.2|108.05|108.2|108.1|108.1|108|15527
1614587030000|2021-03-01 08:23:50|108.25|108.1|108.35|108.25|108.4|108.3|108.2|108.1|24158
1614587040000|2021-03-01 08:24:00|108.3|108.3|108.55|108.4|108.65|108.5|108.3|108.25|9568
1614587050000|2021-03-01 08:24:10|108.5|108.35|108.55|108.35|108.55|108.4|108.35|108.25|23589
1614587060000|2021-03-01 08:24:20|108.6|108.4|108.55|108.4|108.65|108.6|108.55|108.35|37562
1614587070000|2021-03-01 08:24:30||108.45||108.45||108.45||108.45|9510
1614587080000|2021-03-01 08:24:40|108.6|108.6|108.55|108.4|108.65|108.6|108.55|108.4|32927
1614587090000|2021-03-01 08:24:50|108.6|108.45|108.75|108.55|108.75|108.65|108.6|108.45|9924
1614587100000|2021-03-01 08:25:00|108.7|108.5|108.75|108.55|108.75|108.55|108.6|108.5|9826
1614587110000|2021-03-01 08:25:10|108.7|108.65|108.7|108.6|108.7|108.65|108.65|108.55|8557
1614587120000|2021-03-01 08:25:20|108.75|108.65|108.9|108.8|109|108.85|108.75|108.6|13800
1614587130000|2021-03-01 08:25:30|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|3251
1614587140000|2021-03-01 08:25:40|108.95|108.75|108.85|108.75|108.95|108.75|108.75|108.65|13530
1614587150000|2021-03-01 08:25:50||108.7||108.7||108.7||108.7|184
1614587160000|2021-03-01 08:26:00|108.8|108.65|108.75|108.55|108.8|108.65|108.75|108.55|32319
1614587170000|2021-03-01 08:26:10|||||||||126
1614587180000|2021-03-01 08:26:20|108.8|108.6|108.85|108.7|108.85|108.7|108.8|108.6|26677
1614587190000|2021-03-01 08:26:30|108.8|108.65|108.85|108.7|108.85|108.7|108.7|108.65|29736
1614587200000|2021-03-01 08:26:40|108.8|108.65|108.85|108.7|108.85|108.7|108.75|108.65|9263
1614587210000|2021-03-01 08:26:50|108.9|108.75|108.9|108.7|108.95|108.8|108.9|108.7|11278
1614587220000|2021-03-01 08:27:00|||||||||4313
1614587230000|2021-03-01 08:27:10|108.95|108.75|108.95|108.8|109.1|109|108.9|108.75|19535
1614587240000|2021-03-01 08:27:20|108.9|108.75|109|108.9|109|108.9|108.9|108.75|3485
1614587250000|2021-03-01 08:27:30|108.95|108.85|108.95|108.85|109.05|109|108.95|108.8|124000
1614587260000|2021-03-01 08:27:40|109|108.8|109.2|109.1|109.25|109.1|109|108.8|21373
1614587270000|2021-03-01 08:27:50|||||||||10885
1614587280000|2021-03-01 08:28:00|109.15|109.05|109.05|108.85|109.2|109.05|109.05|108.8|16758
1614587290000|2021-03-01 08:28:10|109|108.8|108.95|108.85|109|108.85|108.95|108.8|1533
1614587300000|2021-03-01 08:28:20|109|108.9|109|108.85|109.1|109|109|108.85|9251
1614587310000|2021-03-01 08:28:30|109.05|108.9|109.1|109|109.1|109|109|108.85|8277
1614587320000|2021-03-01 08:28:40|||||||||3650
1614587330000|2021-03-01 08:28:50|109.05||109.05||109.05||109.05||1840
1614587340000|2021-03-01 08:29:00|109.1|109.05|109.1|109|109.15|109.1|109.05|109|26950
1614587350000|2021-03-01 08:29:10|109.15|108.95|108.85|108.7|109.15|109|108.85|108.7|19989
1614587360000|2021-03-01 08:29:20|108.9|108.9|108.9|108.8|108.95|108.9|108.85|108.7|51952
1614587370000|2021-03-01 08:29:30|108.95|108.85|109.05|108.9|109.1|109|108.95|108.85|4732
1614587380000|2021-03-01 08:29:40||108.95||108.95||108.95||108.95|1869
1614587390000|2021-03-01 08:29:50|109|108.9|108.95|108.8|109|108.9|108.95|108.8|7523
1614587400000|2021-03-01 08:30:00||108.75||108.75||108.75||108.75|1365
1614587410000|2021-03-01 08:30:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.75|1000
1614587420000|2021-03-01 08:30:20|108.85|108.75|109|108.9|109|108.9|108.85|108.75|51944
1614587430000|2021-03-01 08:30:30|108.95|108.85|108.95|108.8|109|108.9|108.95|108.75|27356
1614587440000|2021-03-01 08:30:40|109|108.85|108.95|108.85|109|108.85|108.95|108.85|23027
1614587450000|2021-03-01 08:30:50|109|108.9|109.1|109|109.1|109|109|108.9|17371
1614587460000|2021-03-01 08:31:00|||||||||13846
1614587470000|2021-03-01 08:31:10|109.15|109.05|109.1|109|109.3|109.1|109.1|109|11517
1614587480000|2021-03-01 08:31:20|109.05|108.95|109.05|108.9|109.05|108.95|109.05|108.9|50176
1614587490000|2021-03-01 08:31:30|109|108.85|108.9|108.8|109|108.85|108.9|108.8|5571
1614587500000|2021-03-01 08:31:40|||||||||1418
1614587510000|2021-03-01 08:31:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|3647
1614587520000|2021-03-01 08:32:00|108.9|108.8|109|108.8|109|108.8|108.9|108.8|6474
1614587530000|2021-03-01 08:32:10||108.9||108.9||108.9||108.9|8932
1614587540000|2021-03-01 08:32:20|108.95|108.85|108.95|108.8|109|108.95|108.9|108.8|33260
1614587550000|2021-03-01 08:32:30|||||||||199
1614587560000|2021-03-01 08:32:40|109|108.85|108.95|108.85|109.05|108.95|108.95|108.85|13164
1614587570000|2021-03-01 08:32:50|109|108.9|109.05|108.9|109.05|108.9|109|108.9|23194
1614587580000|2021-03-01 08:33:00|109.1|108.95|109.1|108.95|109.15|109.1|109.1|108.95|32259
1614587590000|2021-03-01 08:33:10||109||109||109||109|1536
1614587600000|2021-03-01 08:33:20|||||||||11378
1614587610000|2021-03-01 08:33:30|109.15|109.05|109.1|109|109.15|109.05|109.1|109|3913
1614587620000|2021-03-01 08:33:40|||||||||5450
1614587630000|2021-03-01 08:33:50|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109|9438
1614587640000|2021-03-01 08:34:00|109.2|109.1|109.1|109|109.25|109.15|109.1|109|12316
1614587650000|2021-03-01 08:34:10|||||||||1527
1614587660000|2021-03-01 08:34:20|||||||||445
1614587670000|2021-03-01 08:34:30||109.05||109||109.05||109|59902
1614587680000|2021-03-01 08:34:40|109.15|109.05|109.25|109.15|109.25|109.15|109.15|109.05|33845
1614587690000|2021-03-01 08:34:50|||||||||19146
1614587700000|2021-03-01 08:35:00|109.3|109.2|109.3|109.15|109.35|109.3|109.3|109.15|15395
1614587710000|2021-03-01 08:35:10|||||||||15000
1614587720000|2021-03-01 08:35:20|||||||||3633
1614587730000|2021-03-01 08:35:30|109.35|109.2|109.45|109.35|109.5|109.35|109.35|109.2|21614
1614587740000|2021-03-01 08:35:40||109.4||109.4||109.4||109.4|1148
1614587750000|2021-03-01 08:35:50|109.5|109.45|109.5|109.4|109.55|109.45|109.5|109.4|3156
1614587760000|2021-03-01 08:36:00|||||||||92116
1614587770000|2021-03-01 08:36:10|109.55|109.45|109.35|109.2|109.75|109.45|109.35|109.2|80284
1614587780000|2021-03-01 08:36:20|109.3|109.15|109.2|109.05|109.3|109.15|109.2|109.05|8838
1614587790000|2021-03-01 08:36:30|109.25|109.1|109.25|109.15|109.25|109.15|109.25|109.1|3001
1614587800000|2021-03-01 08:36:40|109.3|109.2|109.3|109.15|109.35|109.25|109.3|109.15|26191
1614587810000|2021-03-01 08:36:50|||||||||899
1614587820000|2021-03-01 08:37:00|109.35|109.2|109.35|109.25|109.4|109.25|109.35|109.2|28417
1614587830000|2021-03-01 08:37:10|109.4||109.35||109.4||109.35||119
1614587840000|2021-03-01 08:37:20|109.4||109.4||109.4||109.4||7918
1614587850000|2021-03-01 08:37:30|||||||||1020
1614587860000|2021-03-01 08:37:40|109.35|109.2|109.3|109.15|109.35|109.2|109.3|109.15|1595
1614587880000|2021-03-01 08:38:00|109.35||109.25||109.35||109.25||4026
1614587890000|2021-03-01 08:38:10|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|2974
1614587900000|2021-03-01 08:38:20|||||||||1812
1614587910000|2021-03-01 08:38:30|||||||||1573
1614587920000|2021-03-01 08:38:40|109.2|109.1|109.3|109.15|109.3|109.2|109.2|109.1|6174
1614587940000|2021-03-01 08:39:00|109.25||109.3||109.3||109.25||6881
1614587950000|2021-03-01 08:39:10|109.25||109.25||109.3||109.25||15049
1614587960000|2021-03-01 08:39:20|109.3||109.3||109.3||109.3||9093
1614587970000|2021-03-01 08:39:30|109.25||109.25||109.3||109.25||30429
1614587980000|2021-03-01 08:39:40|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|2954
1614588000000|2021-03-01 08:40:00|109.2|109.1|109.15|109.05|109.2|109.15|109.15|109.05|5104
1614588010000|2021-03-01 08:40:10|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|15463
1614588020000|2021-03-01 08:40:20|||||||||5607
1614588030000|2021-03-01 08:40:30|||||||||100
1614588040000|2021-03-01 08:40:40|||||||||28531
1614588050000|2021-03-01 08:40:50|||||||||18165
1614588060000|2021-03-01 08:41:00||109||109||109||109|2973
1614588070000|2021-03-01 08:41:10|109.1||109.1||109.1||109.1||0
1614588080000|2021-03-01 08:41:20|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|30479
1614588090000|2021-03-01 08:41:30|109.1|109|109.1|109|109.1|109|109.1|109|601
1614588100000|2021-03-01 08:41:40||109.05||109.05||109.05||109.05|68549
1614588110000|2021-03-01 08:41:50|109.15||109.15||109.15||109.15||1575
1614588120000|2021-03-01 08:42:00|109.1|109|108.9|108.75|109.1|109|108.85|108.75|26475
1614588130000|2021-03-01 08:42:10||108.7||108.7||108.7||108.7|0
1614588140000|2021-03-01 08:42:20|108.85|108.65|108.8|108.65|108.85|108.7|108.8|108.6|7929
1614588150000|2021-03-01 08:42:30|108.85|108.6|108.75|108.7|108.85|108.8|108.75|108.6|98428
1614588160000|2021-03-01 08:42:40|||||||||1840
1614588170000|2021-03-01 08:42:50|108.8|108.8|108.75|108.65|108.85|108.8|108.75|108.65|22311
1614588180000|2021-03-01 08:43:00|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|12368
1614588200000|2021-03-01 08:43:20|||||||||16162
1614588210000|2021-03-01 08:43:30|108.8||108.8||108.8||108.8||5454
1614588220000|2021-03-01 08:43:40|108.75|108.7|108.85|108.8|108.85|108.8|108.75|108.65|18910
1614588230000|2021-03-01 08:43:50|||||||||6387
1614588240000|2021-03-01 08:44:00|108.9|108.85|108.9|108.75|108.9|108.85|108.9|108.75|23826
1614588250000|2021-03-01 08:44:10|108.95|108.8|108.95|108.85|108.95|108.85|108.9|108.8|30715
1614588270000|2021-03-01 08:44:30||108.9||108.9||108.9||108.9|1651
1614588280000|2021-03-01 08:44:40|||||||||3204
1614588290000|2021-03-01 08:44:50|108.9|108.85|108.9|108.75|108.95|108.85|108.9|108.75|24984
1614588300000|2021-03-01 08:45:00|||||||||391
1614588310000|2021-03-01 08:45:10|108.95|108.8|109|108.85|109|108.9|108.95|108.8|5016
1614588320000|2021-03-01 08:45:20|108.95||109||109||108.95||11425
1614588330000|2021-03-01 08:45:30|109.05|109|108.95|108.9|109.05|109|108.9|108.85|25676
1614588340000|2021-03-01 08:45:40|109|108.85|109|108.9|109|108.9|109|108.85|2806
1614588350000|2021-03-01 08:45:50|109.1|108.95|109.25|109.05|109.35|109.2|109.05|108.95|25958
1614588360000|2021-03-01 08:46:00||109.1||109.1||109.1||109.1|60
1614588370000|2021-03-01 08:46:10|||||||||6626
1614588380000|2021-03-01 08:46:20|||||||||15945
1614588390000|2021-03-01 08:46:30|109.2|109.05|109|108.9|109.2|109.05|109|108.9|10305
1614588400000|2021-03-01 08:46:40|109.05|108.95|109.2|109.1|109.25|109.1|109.05|108.95|2725
1614588420000|2021-03-01 08:47:00|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|16895
1614588430000|2021-03-01 08:47:10|109.25|109.25|109.3|109.2|109.3|109.25|109.25|109.2|1524
1614588450000|2021-03-01 08:47:30|109.35|109.25|109.45|109.35|109.5|109.35|109.35|109.25|27780
1614588460000|2021-03-01 08:47:40|109.5|109.4|109.45|109.35|109.5|109.4|109.4|109.35|9361
1614588470000|2021-03-01 08:47:50|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.35|4395
1614588480000|2021-03-01 08:48:00|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|38087
1614588490000|2021-03-01 08:48:10|109.4|109.3|109.35|109.2|109.4|109.3|109.35|109.2|2464
1614588510000|2021-03-01 08:48:30|109.3|109.25|109.3|109.25|109.3|109.25|109.3|109.25|45
1614588530000|2021-03-01 08:48:50|||||||||2000
1614588540000|2021-03-01 08:49:00|109.35|109.3|109.4|109.3|109.45|109.3|109.35|109.3|5498
1614588550000|2021-03-01 08:49:10|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.3|3245
1614588560000|2021-03-01 08:49:20|109.45||109.5||109.5||109.45||443
1614588570000|2021-03-01 08:49:30|||||||||2807
1614588580000|2021-03-01 08:49:40|||||||||398
1614588590000|2021-03-01 08:49:50|109.45|109.35|109.45|109.35|109.45|109.35|109.4|109.3|28638
1614588600000|2021-03-01 08:50:00|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.2|11461
1614588610000|2021-03-01 08:50:10||109.2||109.25||109.25||109.2|626
1614588620000|2021-03-01 08:50:20|109.4|109.3|109.5|109.4|109.5|109.4|109.4|109.3|45516
1614588630000|2021-03-01 08:50:30|109.45|109.35|109.4|109.25|109.45|109.35|109.4|109.25|6947
1614588640000|2021-03-01 08:50:40|||||||||2436
1614588650000|2021-03-01 08:50:50|109.35||109.35||109.35||109.35||21625
1614588660000|2021-03-01 08:51:00|109.4|109.2|109.3|109.2|109.4|109.25|109.3|109.2|18007
1614588670000|2021-03-01 08:51:10|109.35|109.25|109.4|109.35|109.45|109.35|109.35|109.25|3065
1614588680000|2021-03-01 08:51:20||109.3||109.35||109.35||109.25|4602
1614588690000|2021-03-01 08:51:30||109.3||109.35||109.35||109.3|16266
1614588700000|2021-03-01 08:51:40|||||||||1161
1614588710000|2021-03-01 08:51:50||109.3||109.3||109.3||109.3|637
1614588720000|2021-03-01 08:52:00||109.35||109.35||109.35||109.35|200
1614588730000|2021-03-01 08:52:10|||||||||10800
1614588750000|2021-03-01 08:52:30|109.45||109.45||109.45||109.45||2068
1614588760000|2021-03-01 08:52:40|109.4||109.4||109.4||109.4||20
1614588770000|2021-03-01 08:52:50|109.45||109.45||109.45||109.45||457
1614588780000|2021-03-01 08:53:00|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|10964
1614588790000|2021-03-01 08:53:10|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|813
1614588810000|2021-03-01 08:53:30|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|20783
1614588820000|2021-03-01 08:53:40|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|4858
1614588830000|2021-03-01 08:53:50|||||||||9088
1614588840000|2021-03-01 08:54:00|109.4|109.4|109.4|109.35|109.4|109.4|109.4|109.35|7330
1614588850000|2021-03-01 08:54:10|109.35|109.3|109.35|109.25|109.4|109.3|109.35|109.25|16354
1614588860000|2021-03-01 08:54:20|||||||||35519
1614588880000|2021-03-01 08:54:40|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|9121
1614588890000|2021-03-01 08:54:50|109.5|109.4|109.45|109.4|109.5|109.4|109.45|109.4|12135
1614588900000|2021-03-01 08:55:00|||||||||21658
1614588910000|2021-03-01 08:55:10|||||||||466
1614588920000|2021-03-01 08:55:20|109.5|109.45|109.55|109.5|109.55|109.5|109.5|109.45|6738
1614588930000|2021-03-01 08:55:30|||||||||4247
1614588940000|2021-03-01 08:55:40|109.6||109.6||109.6||109.6||7476
1614588950000|2021-03-01 08:55:50||109.45||109.45||109.45||109.45|12152
1614588960000|2021-03-01 08:56:00|109.55|109.4|109.6|109.5|109.6|109.5|109.45|109.4|12211
1614588970000|2021-03-01 08:56:10|109.65|109.55|109.6|109.5|109.65|109.6|109.6|109.5|15648
1614589000000|2021-03-01 08:56:40|||||||||27673
1614589010000|2021-03-01 08:56:50|109.55|109.45|109.65|109.55|109.65|109.6|109.55|109.45|28396
1614589020000|2021-03-01 08:57:00|||||||||113587
1614589030000|2021-03-01 08:57:10|109.6|109.5|109.55|109.45|109.65|109.5|109.55|109.45|8434
1614589040000|2021-03-01 08:57:20|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|2773
1614589050000|2021-03-01 08:57:30|109.55|109.45|109.4|109.25|109.6|109.5|109.35|109.2|29235
1614589060000|2021-03-01 08:57:40|109.35||109.35||109.4||109.35||2071
1614589080000|2021-03-01 08:58:00|||||||||9715
1614589090000|2021-03-01 08:58:10|||||||||2070
1614589110000|2021-03-01 08:58:30|||||||||1842
1614589120000|2021-03-01 08:58:40||109.2||109.2||109.2||109.15|692
1614589140000|2021-03-01 08:59:00|109.3|109.15|109.25|109.15|109.3|109.15|109.15|109.1|13577
1614589150000|2021-03-01 08:59:10|||||||||8259
1614589170000|2021-03-01 08:59:30||109.1||109.1||109.1||109.1|3772
1614589190000|2021-03-01 08:59:50|109.2|109.15|109.2|109.1|109.2|109.15|109.2|109.1|6150
1614589200000|2021-03-01 09:00:00|109.25|109.15|109.2|109.1|109.25|109.15|109.15|109.1|14855
1614589220000|2021-03-01 09:00:20|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.15|344
1614589230000|2021-03-01 09:00:30|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|25792
1614589240000|2021-03-01 09:00:40|109.25|109.15|109.2|109.15|109.25|109.15|109.2|109.15|19962
1614589250000|2021-03-01 09:00:50|||||||||1179
1614589270000|2021-03-01 09:01:10|109.25|109.1|109.2|109.1|109.25|109.15|109.2|109.1|7378
1614589280000|2021-03-01 09:01:20|||||||||4187
1614589290000|2021-03-01 09:01:30|||||||||444
1614589300000|2021-03-01 09:01:40|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|6307
1614589320000|2021-03-01 09:02:00|109.15||109.15||109.15||109.15||919
1614589330000|2021-03-01 09:02:10|109.1|109.05|109.15|109.05|109.15|109.05|109.1|109|1754
1614589340000|2021-03-01 09:02:20|109.1|109|108.9|108.8|109.1|109|108.85|108.75|14390
1614589350000|2021-03-01 09:02:30|108.95|108.85|108.9|108.8|109|108.9|108.9|108.8|5087
1614589360000|2021-03-01 09:02:40|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.7|10040
1614589370000|2021-03-01 09:02:50|108.9|108.8|108.9|108.75|108.95|108.85|108.9|108.75|15251
1614589380000|2021-03-01 09:03:00|108.95|108.9|108.8|108.75|108.95|108.9|108.8|108.75|60797
1614589390000|2021-03-01 09:03:10|108.85|108.8|108.9|108.8|108.9|108.8|108.8|108.65|25613
1614589410000|2021-03-01 09:03:30||108.75||108.75||108.75||108.75|3109
1614589420000|2021-03-01 09:03:40|108.85|108.7|108.9|108.8|108.9|108.8|108.8|108.7|10609
1614589470000|2021-03-01 09:04:30|||||||||2727
1614589480000|2021-03-01 09:04:40|108.95||108.95||108.95||108.95||3768
1614589490000|2021-03-01 09:04:50|109|109|108.9|108.8|109.1|109|108.9|108.8|55393
1614589500000|2021-03-01 09:05:00||108.75||108.8||108.85||108.75|2490
1614589510000|2021-03-01 09:05:10|108.85||108.9||108.9||108.85||19268
1614589520000|2021-03-01 09:05:20|108.95|108.85|109|108.9|109|108.9|108.95|108.85|13836
1614589530000|2021-03-01 09:05:30|109.05|108.95|109|108.9|109.1|108.95|109|108.9|9062
1614589540000|2021-03-01 09:05:40|109.05|108.95|109.1|108.95|109.2|109.05|109.05|108.95|2136
1614589550000|2021-03-01 09:05:50|109.15|109|109.2|109.1|109.25|109.1|109.15|109|31910
1614589560000|2021-03-01 09:06:00|109.15|109.05|109.3|109.2|109.35|109.2|109.1|109|73315
1614589570000|2021-03-01 09:06:10|||||||||5151
1614589590000|2021-03-01 09:06:30|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|4010
1614589600000|2021-03-01 09:06:40|||||||||2729
1614589610000|2021-03-01 09:06:50|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|33749
1614589620000|2021-03-01 09:07:00|||||||||2607
1614589630000|2021-03-01 09:07:10|||||||||311
1614589640000|2021-03-01 09:07:20|||||||||7727
1614589660000|2021-03-01 09:07:40|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|14523
1614589680000|2021-03-01 09:08:00|109.35|109.25|109.25|109.15|109.35|109.25|109.25|109.15|22341
1614589700000|2021-03-01 09:08:20|109.3|109.2|109.35|109.25|109.35|109.25|109.25|109.15|15138
1614589730000|2021-03-01 09:08:50|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|6762
1614589740000|2021-03-01 09:09:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|58777
1614589750000|2021-03-01 09:09:10|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|11307
1614589760000|2021-03-01 09:09:20|||||||||10445
1614589770000|2021-03-01 09:09:30|109.45|109.35|109.5|109.4|109.5|109.45|109.45|109.35|64884
1614589780000|2021-03-01 09:09:40|109.55|109.45|109.6|109.5|109.6|109.55|109.55|109.4|20416
1614589790000|2021-03-01 09:09:50|109.55|109.45|109.5|109.45|109.55|109.45|109.5|109.4|9910
1614589800000|2021-03-01 09:10:00|109.45|109.4|109.55|109.4|109.55|109.4|109.4|109.35|28255
1614589810000|2021-03-01 09:10:10|||||||||937
1614589820000|2021-03-01 09:10:20|||||||||29070
1614589830000|2021-03-01 09:10:30|109.6|109.45|109.55|109.4|109.6|109.5|109.55|109.4|2041
1614589840000|2021-03-01 09:10:40|||||||||70
1614589850000|2021-03-01 09:10:50|||||||||873
1614589860000|2021-03-01 09:11:00|||||||||3387
1614589870000|2021-03-01 09:11:10|||||||||2000
1614589910000|2021-03-01 09:11:50|109.5||109.5||109.55||109.45||1768
1614589920000|2021-03-01 09:12:00|109.45||109.45||109.5||109.45||2530
1614589930000|2021-03-01 09:12:10|109.4|109.35|109.35|109.25|109.4|109.35|109.35|109.25|26077
1614589940000|2021-03-01 09:12:20|109.3|109.3|109.3|109.25|109.35|109.3|109.3|109.25|3352
1614589950000|2021-03-01 09:12:30|109.35|109.2|109.3|109.2|109.35|109.2|109.2|109.15|20598
1614589960000|2021-03-01 09:12:40|||||||||9089
1614589970000|2021-03-01 09:12:50|||||||||491
1614589990000|2021-03-01 09:13:10|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|12098
1614590020000|2021-03-01 09:13:40|109.25|109.15|109.15|109.05|109.25|109.2|109.15|109.05|24801
1614590030000|2021-03-01 09:13:50|109.2|109.1|109.2|109.1|109.25|109.2|109.15|109.1|24441
1614590040000|2021-03-01 09:14:00||109.05||109.1||109.1||109.05|6506
1614590050000|2021-03-01 09:14:10|||||||||4455
1614590060000|2021-03-01 09:14:20|109.25|109.15|109.3|109.15|109.3|109.25|109.25|109.15|58723
1614590070000|2021-03-01 09:14:30|109.25||109.3||109.3||109.25||1823
1614590080000|2021-03-01 09:14:40|||||||||697
1614590110000|2021-03-01 09:15:10|109.35|109.2|109.35|109.25|109.4|109.35|109.35|109.2|9828
1614590120000|2021-03-01 09:15:20|109.4||109.35||109.4||109.35||6256
1614590130000|2021-03-01 09:15:30|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.15|404
1614590150000|2021-03-01 09:15:50||109.15||109.15||109.15||109.15|4708
1614590160000|2021-03-01 09:16:00|109.25|109.1|109.2|109.1|109.25|109.1|109.15|109.1|14074
1614590170000|2021-03-01 09:16:10|||||||||4318
1614590180000|2021-03-01 09:16:20|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|9308
1614590190000|2021-03-01 09:16:30|||||||||23720
1614590200000|2021-03-01 09:16:40|109.2|109.1|109.1|109|109.2|109.1|109.1|109|10668
1614590220000|2021-03-01 09:17:00|109.15|109.05|109.15|109.05|109.15|109.05|109.1|109.05|3135
1614590230000|2021-03-01 09:17:10|||||||||2904
1614590240000|2021-03-01 09:17:20|||||||||6140
1614590250000|2021-03-01 09:17:30|109.2||109.2||109.2||109.2||1199
1614590260000|2021-03-01 09:17:40|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.05|9220
1614590270000|2021-03-01 09:17:50|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|7148
1614590280000|2021-03-01 09:18:00|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|45
1614590290000|2021-03-01 09:18:10|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|240
1614590300000|2021-03-01 09:18:20|109.2|109.1|109.15|109.1|109.2|109.1|109.15|109.1|0
1614590310000|2021-03-01 09:18:30|109.2|109.05|109.3|109.2|109.3|109.2|109.15|109.05|13655
1614590350000|2021-03-01 09:19:10|||||||||1538
1614590360000|2021-03-01 09:19:20|109.25|109.15|109.3|109.2|109.3|109.2|109.2|109.15|12472
1614590370000|2021-03-01 09:19:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|1466
1614590380000|2021-03-01 09:19:40|||||||||4543
1614590390000|2021-03-01 09:19:50|109.3|109.2|109.2|109.1|109.35|109.25|109.2|109.1|18215
1614590400000|2021-03-01 09:20:00|||||||||444
1614590410000|2021-03-01 09:20:10|109.15|109.05|109.1|109|109.15|109.05|109.1|109|635
1614590420000|2021-03-01 09:20:20|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|5973
1614590440000|2021-03-01 09:20:40|109.1|109|109.15|109.05|109.15|109.05|109.1|109|6311
1614590450000|2021-03-01 09:20:50|109.2||109.2||109.2||109.2||2955
1614590460000|2021-03-01 09:21:00|109.15||109.2||109.2||109.15||2906
1614590470000|2021-03-01 09:21:10|109.15||109.15||109.15||109.15||903
1614590480000|2021-03-01 09:21:20|109.2|109|109.1|109|109.2|109|109.1|109|3302
1614590490000|2021-03-01 09:21:30|||||||||288
1614590500000|2021-03-01 09:21:40|||||||||228
1614590510000|2021-03-01 09:21:50|||||||||100
1614590520000|2021-03-01 09:22:00|109.05|108.95|109|108.85|109.05|108.95|108.95|108.85|24838
1614590530000|2021-03-01 09:22:10|108.95||109||109||108.95||1573
1614590540000|2021-03-01 09:22:20|108.95|108.9|108.95|108.85|108.95|108.9|108.9|108.85|1597
1614590550000|2021-03-01 09:22:30|109||109||109||109||5471
1614590560000|2021-03-01 09:22:40|109.05|108.9|109.05|109|109.05|109|109|108.9|8136
1614590570000|2021-03-01 09:22:50|||||||||1589
1614590580000|2021-03-01 09:23:00|109.1|108.95|109.1|109|109.1|109|109|108.9|24358
1614590590000|2021-03-01 09:23:10|||||||||100
1614590610000|2021-03-01 09:23:30|109.05|109.05|109.1|109.05|109.1|109.05|109.05|109.05|3041
1614590620000|2021-03-01 09:23:40|109.05|109|109.2|109.05|109.2|109.05|109.05|109|12283
1614590630000|2021-03-01 09:23:50|109.15||109.15||109.15||109.15||240
1614590640000|2021-03-01 09:24:00|||||||||1178
1614590660000|2021-03-01 09:24:20|109.2|109|109.15|109.05|109.25|109.05|109.05|109|26876
1614590670000|2021-03-01 09:24:30||109||109.05||109.05||109|2518
1614590680000|2021-03-01 09:24:40|||||||||504
1614590690000|2021-03-01 09:24:50|109.1|109|109.05|108.95|109.1|109|109|108.9|29502
1614590700000|2021-03-01 09:25:00|109.1|109|109.15|109.05|109.15|109.1|109.1|109|6532
1614590720000|2021-03-01 09:25:20|109.1|109|109.05|108.9|109.25|109.2|109|108.9|78968
1614590730000|2021-03-01 09:25:30|109|108.85|108.95|108.8|109|108.85|108.95|108.75|3294
1614590740000|2021-03-01 09:25:40||108.75||108.75||108.75||108.75|0
1614590750000|2021-03-01 09:25:50||108.8||108.75||108.8||108.75|0
1614590760000|2021-03-01 09:26:00|108.9|108.7|108.75|108.65|108.9|108.7|108.75|108.6|17701
1614590770000|2021-03-01 09:26:10|||||||||9137
1614590780000|2021-03-01 09:26:20|108.8||108.75||108.8||108.75||6144
1614590790000|2021-03-01 09:26:30|108.8||108.75||108.8||108.75||1870
1614590800000|2021-03-01 09:26:40|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|3076
1614590810000|2021-03-01 09:26:50|||||||||10270
1614590820000|2021-03-01 09:27:00|||||||||6161
1614590830000|2021-03-01 09:27:10|108.7|108.6|108.7|108.6|108.75|108.6|108.7|108.6|23032
1614590840000|2021-03-01 09:27:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|7695
1614590850000|2021-03-01 09:27:30|||||||||1541
1614590870000|2021-03-01 09:27:50|108.6||108.6||108.6||108.6||434
1614590880000|2021-03-01 09:28:00|108.65|108.6|108.8|108.65|108.8|108.65|108.65|108.6|12952
1614590890000|2021-03-01 09:28:10|108.85|108.7|108.85|108.75|108.95|108.75|108.85|108.7|8406
1614590900000|2021-03-01 09:28:20||108.8||108.8||108.8||108.75|15830
1614590910000|2021-03-01 09:28:30|108.9|108.85|108.85|108.75|108.9|108.85|108.85|108.75|11342
1614590920000|2021-03-01 09:28:40|108.8|108.7|108.9|108.8|108.9|108.8|108.8|108.7|16359
1614590930000|2021-03-01 09:28:50|||||||||34652
1614590940000|2021-03-01 09:29:00|108.95|108.85|108.95|108.8|109|108.9|108.95|108.8|20798
1614590950000|2021-03-01 09:29:10|108.9|108.75|108.85|108.75|108.9|108.75|108.85|108.7|11450
1614590960000|2021-03-01 09:29:20|108.9|108.8|109|108.9|109|108.9|108.9|108.8|18337
1614590970000|2021-03-01 09:29:30|108.95|108.85|108.95|108.9|109|108.9|108.95|108.85|6450
1614590980000|2021-03-01 09:29:40|109|108.95|109.05|108.95|109.1|108.95|109|108.95|32109
1614591000000|2021-03-01 09:30:00|109.1|108.9|108.95|108.85|109.15|108.95|108.95|108.85|84788
1614591010000|2021-03-01 09:30:10|109|108.9|109.1|108.95|109.15|109.05|109|108.85|44388
1614591020000|2021-03-01 09:30:20|109.05|109|109.05|108.95|109.05|109|109|108.95|5958
1614591040000|2021-03-01 09:30:40|109.1|109|109.1|109|109.15|109|109.1|109|1588
1614591050000|2021-03-01 09:30:50|109.15||109.15||109.15||109.1||30
1614591070000|2021-03-01 09:31:10|109.1||109.1||109.1||109.1||92
1614591080000|2021-03-01 09:31:20|||||||||1000
1614591090000|2021-03-01 09:31:30|109.15|109.05|109.1|109|109.15|109.1|109.1|109|2810
1614591100000|2021-03-01 09:31:40|||||||||9110
1614591120000|2021-03-01 09:32:00|||||||||1818
1614591130000|2021-03-01 09:32:10|||||||||7440
1614591140000|2021-03-01 09:32:20|109.15|109.15|109.1|109.05|109.2|109.15|109.1|109|20226
1614591150000|2021-03-01 09:32:30|109.15|109.1|109.15|109.1|109.2|109.1|109.15|109.05|5505
1614591160000|2021-03-01 09:32:40|109.2|109.15|109.25|109.2|109.25|109.2|109.2|109.1|23998
1614591170000|2021-03-01 09:32:50|109.2|109.15|109.25|109.1|109.25|109.2|109.2|109.05|34322
1614591180000|2021-03-01 09:33:00|109.2||109.25||109.25||109.2||0
1614591190000|2021-03-01 09:33:10|109.2||109.25||109.25||109.2||3722
1614591200000|2021-03-01 09:33:20|109.2||109.2||109.2||109.2||1055
1614591220000|2021-03-01 09:33:40|109.15||109.15||109.15||109.15||9340
1614591230000|2021-03-01 09:33:50|109.1|109.05|109.1|109|109.15|109.05|109.1|109|147
1614591240000|2021-03-01 09:34:00|109.15|109.1|109.1|109|109.15|109.1|109.1|109|7746
1614591250000|2021-03-01 09:34:10|109.05||109.05||109.15||109.05||75
1614591260000|2021-03-01 09:34:20|109.1|109.05|109.15|109.05|109.15|109.05|109.1|109.05|1200
1614591290000|2021-03-01 09:34:50|109.1|109|109.15|109.05|109.15|109.05|109.1|109|3548
1614591310000|2021-03-01 09:35:10|109.1|109|109.1|109|109.1|109|109.1|109|4412
1614591330000|2021-03-01 09:35:30|||||||||2373
1614591340000|2021-03-01 09:35:40|||||||||574
1614591360000|2021-03-01 09:36:00|109.05|109.05|109.05|109|109.05|109.05|109.05|109|8986
1614591370000|2021-03-01 09:36:10|109|108.95|109|108.9|109|108.95|108.95|108.85|12222
1614591380000|2021-03-01 09:36:20||108.95||108.95||108.95||108.95|12100
1614591390000|2021-03-01 09:36:30||108.9||108.9||108.9||108.9|2509
1614591400000|2021-03-01 09:36:40|108.95||109||109||108.95||16736
1614591410000|2021-03-01 09:36:50||108.95||108.95||108.95||108.95|1478
1614591420000|2021-03-01 09:37:00|109.05|109|109.05|108.95|109.1|109|109.05|108.95|3504
1614591430000|2021-03-01 09:37:10|||||||||1100
1614591440000|2021-03-01 09:37:20|109|108.9|109|108.9|109.05|108.9|109|108.9|2584
1614591450000|2021-03-01 09:37:30|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|1648
1614591470000|2021-03-01 09:37:50||109||109||109||109|13686
1614591480000|2021-03-01 09:38:00||108.95||108.95||108.95||108.9|916
1614591490000|2021-03-01 09:38:10||108.9||108.9||108.9||108.9|22
1614591510000|2021-03-01 09:38:30|||||||||4551
1614591520000|2021-03-01 09:38:40|109|108.85|109.05|108.95|109.05|108.95|108.9|108.85|30055
1614591530000|2021-03-01 09:38:50||109||109||109||109|901
1614591540000|2021-03-01 09:39:00|||||||||145
1614591570000|2021-03-01 09:39:30||108.95||108.95||108.95||108.95|140
1614591590000|2021-03-01 09:39:50|109||109.05||109.05||109||2635
1614591610000|2021-03-01 09:40:10|||||||||445
1614591620000|2021-03-01 09:40:20|109|108.9|108.95|108.85|109|108.9|108.95|108.8|6057
1614591630000|2021-03-01 09:40:30|108.9|108.8|108.95|108.85|108.95|108.9|108.85|108.8|16503
1614591640000|2021-03-01 09:40:40|108.9|108.9|108.95|108.9|108.95|108.9|108.9|108.9|4667
1614591660000|2021-03-01 09:41:00|108.9|108.85|108.9|108.8|108.95|108.85|108.9|108.8|5124
1614591670000|2021-03-01 09:41:10|||||||||2762
1614591690000|2021-03-01 09:41:30|||||||||220
1614591700000|2021-03-01 09:41:40|||||||||35851
1614591710000|2021-03-01 09:41:50|||||||||8394
1614591720000|2021-03-01 09:42:00|||||||||2000
1614591740000|2021-03-01 09:42:20|108.85|108.75|108.85|108.75|108.85|108.85|108.85|108.75|22732
1614591750000|2021-03-01 09:42:30|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|11960
1614591760000|2021-03-01 09:42:40|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.5|4866
1614591780000|2021-03-01 09:43:00|||||||||4841
1614591790000|2021-03-01 09:43:10|||||||||5000
1614591800000|2021-03-01 09:43:20|||||||||7424
1614591810000|2021-03-01 09:43:30|||||||||23608
1614591820000|2021-03-01 09:43:40|108.7|108.7|108.65|108.55|108.75|108.7|108.65|108.55|75517
1614591840000|2021-03-01 09:44:00|108.7|108.6|108.65|108.55|108.75|108.65|108.65|108.55|2289
1614591850000|2021-03-01 09:44:10|||||||||15061
1614591880000|2021-03-01 09:44:40|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|11205
1614591890000|2021-03-01 09:44:50|||||||||900
1614591920000|2021-03-01 09:45:20|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|37694
1614591940000|2021-03-01 09:45:40|||||||||1645
1614591950000|2021-03-01 09:45:50|||||||||459
1614591960000|2021-03-01 09:46:00|108.9|108.8|108.85|108.75|108.9|108.85|108.85|108.75|14676
1614591970000|2021-03-01 09:46:10|108.9|108.8|109|108.85|109|108.85|108.9|108.8|17393
1614591980000|2021-03-01 09:46:20||108.9||108.9||108.9||108.9|0
1614591990000|2021-03-01 09:46:30|108.95|108.85|108.9|108.75|108.95|108.85|108.85|108.75|30685
1614592040000|2021-03-01 09:47:20|||||||||2131
1614592050000|2021-03-01 09:47:30|108.85|108.7|109|108.95|109|108.95|108.8|108.7|31036
1614592060000|2021-03-01 09:47:40|109.05||109.05||109.05||109.05||1400
1614592070000|2021-03-01 09:47:50|109|108.9|108.9|108.85|109|108.9|108.9|108.8|5572
1614592080000|2021-03-01 09:48:00|108.95||108.95||108.95||108.95||0
1614592090000|2021-03-01 09:48:10|108.9||108.95||108.95||108.9||2979
1614592100000|2021-03-01 09:48:20|||||||||5979
1614592110000|2021-03-01 09:48:30|108.9|108.9|108.9|108.85|108.9|108.9|108.9|108.85|4068
1614592120000|2021-03-01 09:48:40|108.95||108.95||108.95||108.95||0
1614592130000|2021-03-01 09:48:50|108.9||108.95||108.95||108.9||0
1614592150000|2021-03-01 09:49:10|109|108.9|109|108.9|109|108.9|108.95|108.85|17316
1614592160000|2021-03-01 09:49:20|108.95|108.95|108.95|108.85|108.95|108.95|108.95|108.85|4105
1614592170000|2021-03-01 09:49:30|||||||||1945
1614592180000|2021-03-01 09:49:40|108.9|108.9|109|108.9|109|108.9|108.9|108.9|13294
1614592190000|2021-03-01 09:49:50|||||||||3100
1614592200000|2021-03-01 09:50:00|||||||||10627
1614592210000|2021-03-01 09:50:10|||||||||4779
1614592220000|2021-03-01 09:50:20|109.05|108.95|109.1|109|109.1|109.05|109.05|108.95|14081
1614592230000|2021-03-01 09:50:30|109.05|108.95|109.05|108.9|109.05|109|109|108.9|4581
1614592240000|2021-03-01 09:50:40|109.1|109|109.1|109|109.1|109|109.1|109|278
1614592250000|2021-03-01 09:50:50|109.05||109.1||109.1||109.05||0
1614592260000|2021-03-01 09:51:00|||||||||4044
1614592270000|2021-03-01 09:51:10|109.05||109.1||109.1||109.05||3875
1614592280000|2021-03-01 09:51:20|109.05||109.05||109.05||109.05||0
1614592290000|2021-03-01 09:51:30|109.1||109.05||109.1||109.05||2472
1614592300000|2021-03-01 09:51:40|109|108.95|109|108.9|109|108.95|109|108.9|4015
1614592310000|2021-03-01 09:51:50|||||||||680
1614592320000|2021-03-01 09:52:00|108.95|108.85|109.1|108.95|109.1|108.95|108.9|108.85|10491
1614592330000|2021-03-01 09:52:10|109||109.1||109.1||109||732
1614592340000|2021-03-01 09:52:20|||||||||32072
1614592350000|2021-03-01 09:52:30|||||||||3641
1614592360000|2021-03-01 09:52:40|||||||||5750
1614592370000|2021-03-01 09:52:50|109.15|109.1|109.1|108.95|109.15|109.1|109.1|108.95|120508
1614592380000|2021-03-01 09:53:00|109.15|109.1|109.1|109.05|109.15|109.1|109.1|109|43581
1614592420000|2021-03-01 09:53:40|109.15||109.15||109.15||109.15||85
1614592430000|2021-03-01 09:53:50|109.2|109.1|109.2|109.1|109.25|109.15|109.2|109.1|10045
1614592450000|2021-03-01 09:54:10|109.15|109.05|109.15|109.05|109.15|109.1|109.1|109|22239
1614592460000|2021-03-01 09:54:20|109.2||109.15||109.2||109.15||3588
1614592470000|2021-03-01 09:54:30|109.2|109.1|109.25|109.2|109.25|109.2|109.15|109.05|22376
1614592480000|2021-03-01 09:54:40|109.3|109.25|109.4|109.35|109.45|109.35|109.3|109.25|14094
1614592490000|2021-03-01 09:54:50|109.45|109.4|109.5|109.4|109.5|109.4|109.4|109.4|3616
1614592500000|2021-03-01 09:55:00|109.45|109.35|109.5|109.4|109.5|109.4|109.45|109.35|12893
1614592510000|2021-03-01 09:55:10|||||||||10426
1614592520000|2021-03-01 09:55:20||109.45||109.45||109.45||109.45|163
1614592540000|2021-03-01 09:55:40|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|51693
1614592550000|2021-03-01 09:55:50|||||||||1167
1614592580000|2021-03-01 09:56:20|||||||||8000
1614592600000|2021-03-01 09:56:40|||||||||463
1614592610000|2021-03-01 09:56:50|109.6|109.5|109.7|109.65|109.75|109.7|109.6|109.5|30677
1614592620000|2021-03-01 09:57:00|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|12132
1614592640000|2021-03-01 09:57:20|109.75|109.65|109.75|109.65|109.8|109.65|109.7|109.65|21871
1614592650000|2021-03-01 09:57:30|109.8|109.8|109.75|109.65|109.85|109.8|109.75|109.65|32055
1614592660000|2021-03-01 09:57:40|109.8|109.7|109.8|109.75|109.8|109.75|109.8|109.7|6613
1614592670000|2021-03-01 09:57:50|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.65|7171
1614592680000|2021-03-01 09:58:00|||||||||625
1614592690000|2021-03-01 09:58:10|||||||||901
1614592700000|2021-03-01 09:58:20|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.7|6761
1614592710000|2021-03-01 09:58:30|||||||||9634
1614592720000|2021-03-01 09:58:40|109.95|109.85|110|109.9|110|109.9|109.95|109.85|17087
1614592730000|2021-03-01 09:58:50|109.95||109.95||109.95||109.95||1492
1614592750000|2021-03-01 09:59:10|110|109.85|110|109.9|110|109.9|110|109.8|14496
1614592760000|2021-03-01 09:59:20|||||||||7101
1614592770000|2021-03-01 09:59:30|109.95|109.95|110.1|110|110.1|110|109.95|109.9|11583
1614592780000|2021-03-01 09:59:40|110.15||110.1||110.15||110.1||1465
1614592800000|2021-03-01 10:00:00|110.15|110.05|110.15|110.05|110.2|110.1|110.15|110.05|12660
1614592810000|2021-03-01 10:00:10|110.1|110|110.15|110|110.15|110|110.05|110|20255
1614592820000|2021-03-01 10:00:20||110.05||110.05||110.05||110.05|7044
1614592830000|2021-03-01 10:00:30|110.2|110.1|110.15|110|110.25|110.1|110.15|110|11086
1614592840000|2021-03-01 10:00:40|||||||||9022
1614592850000|2021-03-01 10:00:50|||||||||8790
1614592860000|2021-03-01 10:01:00|||||||||2000
1614592870000|2021-03-01 10:01:10|||||||||10000
1614592890000|2021-03-01 10:01:30|110.2|110.05|110.2|110.1|110.25|110.2|110.2|110.05|10738
1614592900000|2021-03-01 10:01:40|110.25|110.15|110.35|110.25|110.4|110.25|110.25|110.15|14826
1614592910000|2021-03-01 10:01:50||110.2||110.2||110.2||110.2|1163
1614592920000|2021-03-01 10:02:00|||||||||10000
1614592950000|2021-03-01 10:02:30|||||||||894
1614592960000|2021-03-01 10:02:40|110.3|110.15|110.25|110.1|110.3|110.2|110.15|110.1|4621
1614592970000|2021-03-01 10:02:50|||||||||1340
1614592990000|2021-03-01 10:03:10|||||||||1794
1614593000000|2021-03-01 10:03:20|110.3|110.15|110.35|110.2|110.4|110.3|110.3|110.15|15303
1614593010000|2021-03-01 10:03:30|||||||||374
1614593020000|2021-03-01 10:03:40|||||||||9899
1614593030000|2021-03-01 10:03:50|||||||||1000
1614593040000|2021-03-01 10:04:00|||||||||169
1614593060000|2021-03-01 10:04:20|110.3|110.15|110.35|110.2|110.35|110.2|110.25|110.1|14466
1614593080000|2021-03-01 10:04:40|||||||||3021
1614593090000|2021-03-01 10:04:50|||||||||5533
1614593100000|2021-03-01 10:05:00|110.4|110.25|110.4|110.3|110.4|110.3|110.4|110.25|2238
1614593110000|2021-03-01 10:05:10|110.45||110.4||110.5||110.4||2294
1614593130000|2021-03-01 10:05:30|110.45||110.45||110.45||110.45||6610
1614593150000|2021-03-01 10:05:50|110.4|110.25|110.45|110.3|110.45|110.3|110.3|110.25|125850
1614593170000|2021-03-01 10:06:10|110.4|110.25|110.3|110.2|110.4|110.3|110.3|110.2|12390
1614593180000|2021-03-01 10:06:20|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.15|1561
1614593190000|2021-03-01 10:06:30|110.35|110.25|110.3|110.2|110.4|110.25|110.3|110.2|15160
1614593200000|2021-03-01 10:06:40|110.35|110.15|110.25|110.15|110.35|110.15|110.25|110.15|1518
1614593210000|2021-03-01 10:06:50|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|32000
1614593220000|2021-03-01 10:07:00|110.25|110.15|110.25|110.15|110.3|110.2|110.25|110.15|22423
1614593230000|2021-03-01 10:07:10|||||||||1785
1614593260000|2021-03-01 10:07:40|110.2|110.1|110.15|110|110.2|110.1|110.15|110|9451
1614593270000|2021-03-01 10:07:50|||||||||1886
1614593280000|2021-03-01 10:08:00|||||||||525
1614593300000|2021-03-01 10:08:20|||||||||1816
1614593320000|2021-03-01 10:08:40||109.95||109.95||109.95||109.95|629
1614593330000|2021-03-01 10:08:50||110||110||110||110|43
1614593360000|2021-03-01 10:09:20||109.95||109.95||109.95||109.95|4765
1614593370000|2021-03-01 10:09:30|||||||||1818
1614593390000|2021-03-01 10:09:50||110||110||110||109.95|2255
1614593400000|2021-03-01 10:10:00|||||||||2000
1614593410000|2021-03-01 10:10:10|110.2|110.05|110.2|110.1|110.25|110.1|110.2|110.05|13133
1614593420000|2021-03-01 10:10:20|110.25|110.15|110.25|110.2|110.25|110.2|110.25|110.15|4637
1614593430000|2021-03-01 10:10:30|110.3|110.15|110.3|110.2|110.3|110.2|110.3|110.15|4253
1614593440000|2021-03-01 10:10:40|110.25||110.3||110.3||110.25||0
1614593450000|2021-03-01 10:10:50||110.25||110.25||110.25||110.25|0
1614593460000|2021-03-01 10:11:00||110.2||110.2||110.25||110.2|5042
1614593470000|2021-03-01 10:11:10||110.25||110.2||110.25||110.2|4786
1614593480000|2021-03-01 10:11:20|110.35||110.3||110.35||110.3||10
1614593490000|2021-03-01 10:11:30|||||||||6581
1614593500000|2021-03-01 10:11:40|||||||||899
1614593510000|2021-03-01 10:11:50|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.1|0
1614593520000|2021-03-01 10:12:00|||||||||897
1614593530000|2021-03-01 10:12:10|||||||||2576
1614593540000|2021-03-01 10:12:20|110.2|110.1|110.25|110.15|110.25|110.15|110.2|110.1|4147
1614593550000|2021-03-01 10:12:30|||||||||4585
1614593560000|2021-03-01 10:12:40|||||||||598
1614593570000|2021-03-01 10:12:50|110.3|110.2|110.35|110.25|110.35|110.25|110.3|110.2|12406
1614593580000|2021-03-01 10:13:00|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|10074
1614593600000|2021-03-01 10:13:20|110.3|110.3|110.35|110.25|110.35|110.3|110.3|110.25|2719
1614593620000|2021-03-01 10:13:40|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|1892
1614593630000|2021-03-01 10:13:50|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.3|11594
1614593640000|2021-03-01 10:14:00|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|160
1614593650000|2021-03-01 10:14:10|||||||||12059
1614593660000|2021-03-01 10:14:20|110.3|110.2|110.25|110.15|110.3|110.2|110.25|110.1|8211
1614593690000|2021-03-01 10:14:50|110.2|110.1|110.15|110|110.2|110.1|110.15|110|13200
1614593700000|2021-03-01 10:15:00|110.1||110.1||110.15||110.1||10
1614593710000|2021-03-01 10:15:10|110.05|109.95|110.05|109.9|110.05|109.95|110.05|109.9|100
1614593730000|2021-03-01 10:15:30|||||||||5614
1614593760000|2021-03-01 10:16:00|110|109.95|110|109.9|110.05|110|110|109.9|5231
1614593770000|2021-03-01 10:16:10|||||||||2214
1614593780000|2021-03-01 10:16:20||109.85||109.85||109.85||109.85|24
1614593790000|2021-03-01 10:16:30||109.8||109.85||109.85||109.8|1541
1614593810000|2021-03-01 10:16:50|109.95|109.8|109.85|109.8|109.95|109.8|109.85|109.8|1538
1614593820000|2021-03-01 10:17:00|109.9||109.85||109.9||109.85||0
1614593830000|2021-03-01 10:17:10|109.8|109.75|109.8|109.7|109.85|109.75|109.8|109.7|7475
1614593840000|2021-03-01 10:17:20|||||||||842
1614593880000|2021-03-01 10:18:00|109.75|109.65|109.8|109.7|109.8|109.75|109.75|109.65|16265
1614593890000|2021-03-01 10:18:10|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|0
1614593910000|2021-03-01 10:18:30|109.7|109.7|109.7|109.65|109.8|109.7|109.7|109.65|9031
1614593920000|2021-03-01 10:18:40|109.75||109.7||109.75||109.7||5630
1614593930000|2021-03-01 10:18:50|||||||||5205
1614593940000|2021-03-01 10:19:00|109.65|109.6|109.7|109.6|109.7|109.65|109.65|109.6|8122
1614593950000|2021-03-01 10:19:10|||||||||896
1614593960000|2021-03-01 10:19:20|109.65||109.7||109.7||109.65||585
1614593970000|2021-03-01 10:19:30|||||||||500
1614593980000|2021-03-01 10:19:40|109.75|109.65|109.75|109.7|109.75|109.7|109.7|109.65|8965
1614594010000|2021-03-01 10:20:10|||||||||1000
1614594020000|2021-03-01 10:20:20|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.65|5418
1614594030000|2021-03-01 10:20:30|109.7||109.7||109.75||109.7||18580
1614594040000|2021-03-01 10:20:40|109.65|109.6|109.65|109.55|109.7|109.6|109.6|109.55|25733
1614594050000|2021-03-01 10:20:50|109.6|109.5|109.6|109.5|109.6|109.5|109.5|109.45|15568
1614594070000|2021-03-01 10:21:10||109.45||109.45||109.45||109.45|3042
1614594080000|2021-03-01 10:21:20|109.55|109.4|109.5|109.4|109.55|109.45|109.5|109.4|4304
1614594090000|2021-03-01 10:21:30|109.55|109.45|109.55|109.45|109.55|109.5|109.55|109.45|2500
1614594100000|2021-03-01 10:21:40|109.6|109.5|109.7|109.55|109.75|109.6|109.6|109.5|17526
1614594110000|2021-03-01 10:21:50|||||||||2142
1614594120000|2021-03-01 10:22:00|||||||||479
1614594140000|2021-03-01 10:22:20|109.65||109.65||109.65||109.65||5201
1614594150000|2021-03-01 10:22:30||109.5||109.5||109.5||109.45|273
1614594160000|2021-03-01 10:22:40||109.55||109.5||109.55||109.5|245
1614594170000|2021-03-01 10:22:50||109.55||109.55||109.55||109.55|163
1614594180000|2021-03-01 10:23:00||109.5||109.55||109.55||109.5|695
1614594190000|2021-03-01 10:23:10||109.5||109.55||109.55||109.5|746
1614594200000|2021-03-01 10:23:20|109.6|109.5|109.6|109.45|109.65|109.55|109.6|109.45|809
1614594210000|2021-03-01 10:23:30|109.55|109.5|109.6|109.5|109.6|109.5|109.55|109.5|7892
1614594220000|2021-03-01 10:23:40|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|1327
1614594230000|2021-03-01 10:23:50|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.55|52608
1614594240000|2021-03-01 10:24:00||109.65||109.65||109.65||109.65|7676
1614594250000|2021-03-01 10:24:10|109.75|109.7|109.7|109.6|109.75|109.7|109.7|109.55|12477
1614594260000|2021-03-01 10:24:20|||||||||9050
1614594270000|2021-03-01 10:24:30|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|134
1614594280000|2021-03-01 10:24:40|||||||||896
1614594290000|2021-03-01 10:24:50|||||||||1896
1614594300000|2021-03-01 10:25:00|109.6|109.5|109.6|109.5|109.65|109.5|109.6|109.5|3025
1614594390000|2021-03-01 10:26:30|||||||||310
1614594400000|2021-03-01 10:26:40|109.55|109.45|109.55|109.45|109.6|109.5|109.5|109.4|9521
1614594410000|2021-03-01 10:26:50|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.35|1002
1614594420000|2021-03-01 10:27:00||109.3||109.35||109.35||109.3|100
1614594440000|2021-03-01 10:27:20|||||||||10896
1614594450000|2021-03-01 10:27:30|||||||||60000
1614594460000|2021-03-01 10:27:40|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|18202
1614594470000|2021-03-01 10:27:50|109.3|109.25|109.25|109.2|109.4|109.25|109.25|109.2|18664
1614594480000|2021-03-01 10:28:00|||||||||20357
1614594490000|2021-03-01 10:28:10|109.3|109.25|109.3|109.2|109.3|109.25|109.3|109.2|10284
1614594500000|2021-03-01 10:28:20|||||||||41000
1614594520000|2021-03-01 10:28:40|||||||||899
1614594530000|2021-03-01 10:28:50|||||||||630
1614594540000|2021-03-01 10:29:00|||||||||1000
1614594550000|2021-03-01 10:29:10|||||||||5000
1614594560000|2021-03-01 10:29:20|109.25|109.15|109.25|109.15|109.3|109.2|109.2|109.15|111729
1614594570000|2021-03-01 10:29:30|109.2|109.2|109.25|109.15|109.25|109.2|109.2|109.15|9711
1614594580000|2021-03-01 10:29:40||109.2||109.2||109.2||109.2|6400
1614594590000|2021-03-01 10:29:50|109.3|109.25|109.4|109.25|109.4|109.35|109.3|109.25|12491
1614594600000|2021-03-01 10:30:00||109.3||109.3||109.3||109.3|15
1614594610000|2021-03-01 10:30:10|||||||||1796
1614594620000|2021-03-01 10:30:20|109.35||109.4||109.4||109.35||5916
1614594630000|2021-03-01 10:30:30|109.35||109.35||109.35||109.35||0
1614594660000|2021-03-01 10:31:00|109.4|109.35|109.45|109.4|109.45|109.4|109.4|109.35|7044
1614594670000|2021-03-01 10:31:10|109.4|109.35|109.45|109.35|109.45|109.4|109.4|109.35|9936
1614594680000|2021-03-01 10:31:20|||||||||2741
1614594690000|2021-03-01 10:31:30|||||||||2500
1614594720000|2021-03-01 10:32:00|109.4||109.4||109.4||109.4||1596
1614594730000|2021-03-01 10:32:10|109.45|109.4|109.45|109.4|109.5|109.4|109.45|109.4|10363
1614594740000|2021-03-01 10:32:20|||||||||45643
1614594770000|2021-03-01 10:32:50|||||||||1079
1614594780000|2021-03-01 10:33:00|109.5|109.45|109.55|109.5|109.55|109.5|109.5|109.45|8339
1614594790000|2021-03-01 10:33:10|109.6|109.55|109.6|109.5|109.6|109.55|109.55|109.5|10869
1614594800000|2021-03-01 10:33:20|109.65|109.55|109.7|109.6|109.7|109.65|109.65|109.55|55095
1614594810000|2021-03-01 10:33:30|109.65||109.65||109.65||109.65||1232
1614594820000|2021-03-01 10:33:40|109.7|109.7|109.7|109.65|109.75|109.7|109.7|109.65|32548
1614594830000|2021-03-01 10:33:50|109.75|109.8|109.8|109.7|109.85|109.8|109.75|109.65|28000
1614594850000|2021-03-01 10:34:10|||||||||99269
1614594860000|2021-03-01 10:34:20|109.85|109.9|109.95|109.9|109.95|109.9|109.85|109.75|69059
1614594890000|2021-03-01 10:34:50|110|109.85|109.8|109.7|110|109.85|109.8|109.7|4934
1614594900000|2021-03-01 10:35:00|||||||||100
1614594920000|2021-03-01 10:35:20|||||||||90980
1614594930000|2021-03-01 10:35:30||109.75||109.75||109.75||109.75|91
1614594940000|2021-03-01 10:35:40||109.7||109.75||109.75||109.7|2006
1614594950000|2021-03-01 10:35:50|109.85|109.9|109.95|109.85|109.95|109.9|109.85|109.8|30826
1614594960000|2021-03-01 10:36:00|||||||||256
1614594970000|2021-03-01 10:36:10|||||||||90870
1614594980000|2021-03-01 10:36:20|||||||||65
1614595000000|2021-03-01 10:36:40||109.9||109.9||109.9||109.9|1060
1614595010000|2021-03-01 10:36:50|110|109.95|110.1|109.95|110.15|110|110|109.95|97151
1614595020000|2021-03-01 10:37:00||110||110||110||110|0
1614595040000|2021-03-01 10:37:20||110.05||110||110.05||110|17806
1614595050000|2021-03-01 10:37:30|110.15|110.05|110.1|110.05|110.15|110.05|110.1|110|5994
1614595080000|2021-03-01 10:38:00|110.05|110|110.05|109.95|110.1|110|110|109.95|8547
1614595090000|2021-03-01 10:38:10|110||110||110||110||918
1614595100000|2021-03-01 10:38:20|109.95|109.9|109.9|109.85|109.95|109.9|109.9|109.85|3348
1614595120000|2021-03-01 10:38:40|109.95|109.8|110|109.9|110|109.9|109.95|109.8|2900
1614595140000|2021-03-01 10:39:00|||||||||1500
1614595150000|2021-03-01 10:39:10|||||||||719
1614595170000|2021-03-01 10:39:30||109.95||109.95||109.95||109.95|4152
1614595180000|2021-03-01 10:39:40|109.95|109.9|109.95|109.9|109.95|109.9|109.95|109.9|16471
1614595190000|2021-03-01 10:39:50|||||||||1295
1614595210000|2021-03-01 10:40:10|109.9|109.85|109.9|109.85|109.9|109.85|109.9|109.75|51152
1614595220000|2021-03-01 10:40:20|||||||||1816
1614595240000|2021-03-01 10:40:40|||||||||91
1614595250000|2021-03-01 10:40:50|||||||||1463
1614595280000|2021-03-01 10:41:20|109.95||109.95||109.95||109.95||911
1614595310000|2021-03-01 10:41:50|110|109.9|109.9|109.85|110|109.9|109.9|109.85|6593
1614595320000|2021-03-01 10:42:00|||||||||45218
1614595330000|2021-03-01 10:42:10||109.8||109.8||109.85||109.8|75
1614595340000|2021-03-01 10:42:20||109.85||109.85||109.85||109.85|5001
1614595350000|2021-03-01 10:42:30|||||||||323
1614595370000|2021-03-01 10:42:50|109.85|109.8|109.85|109.8|109.85|109.8|109.85|109.8|6958
1614595380000|2021-03-01 10:43:00|109.8|109.75|109.95|109.9|109.95|109.9|109.8|109.7|58429
1614595390000|2021-03-01 10:43:10|109.9|109.85|109.9|109.75|109.9|109.85|109.9|109.75|18516
1614595410000|2021-03-01 10:43:30|109.85||109.85||109.85||109.85||30
1614595420000|2021-03-01 10:43:40|||||||||971
1614595460000|2021-03-01 10:44:20|||||||||45482
1614595470000|2021-03-01 10:44:30|109.9|109.8|109.85|109.75|109.9|109.85|109.85|109.75|36703
1614595480000|2021-03-01 10:44:40|109.9||109.85||109.9||109.85||10
1614595490000|2021-03-01 10:44:50|||||||||5126
1614595500000|2021-03-01 10:45:00|||||||||4757
1614595510000|2021-03-01 10:45:10||109.7||109.75||109.75||109.7|42
1614595520000|2021-03-01 10:45:20|||||||||910
1614595530000|2021-03-01 10:45:30|||||||||173
1614595540000|2021-03-01 10:45:40|109.8|109.8|109.8|109.7|109.8|109.8|109.8|109.7|102
1614595560000|2021-03-01 10:46:00|109.85|109.75|109.85|109.75|109.85|109.8|109.85|109.75|3992
1614595600000|2021-03-01 10:46:40|109.8|109.7|109.8|109.75|109.85|109.75|109.8|109.7|711
1614595610000|2021-03-01 10:46:50|||||||||2750
1614595620000|2021-03-01 10:47:00|109.85|109.8|109.9|109.75|109.95|109.8|109.85|109.75|22650
1614595630000|2021-03-01 10:47:10|109.85|109.7|109.8|109.7|109.9|109.7|109.8|109.7|154
1614595650000|2021-03-01 10:47:30|||||||||2000
1614595670000|2021-03-01 10:47:50|109.75|109.65|109.85|109.75|109.9|109.75|109.75|109.65|10138
1614595690000|2021-03-01 10:48:10|109.9|109.8|110|109.95|110|109.95|109.9|109.8|36050
1614595700000|2021-03-01 10:48:20||109.9||109.95||109.95||109.9|456
1614595710000|2021-03-01 10:48:30|110.05|110|110.05|109.95|110.05|110|110.05|109.95|28417
1614595720000|2021-03-01 10:48:40||110||110||110||109.95|25503
1614595730000|2021-03-01 10:48:50|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110.05|5938
1614595740000|2021-03-01 10:49:00|||||||||20000
1614595750000|2021-03-01 10:49:10||110.1||110.1||110.1||110.1|110
1614595770000|2021-03-01 10:49:30|110.2||110.15||110.2||110.15||647
1614595780000|2021-03-01 10:49:40|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|8348
1614595790000|2021-03-01 10:49:50|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.2|4083
1614595800000|2021-03-01 10:50:00|110.25||110.25||110.25||110.25||20
1614595810000|2021-03-01 10:50:10|110.3||110.3||110.3||110.3||0
1614595820000|2021-03-01 10:50:20||110.25||110.2||110.25||110.2|1395
1614595830000|2021-03-01 10:50:30|110.35|110.25|110.35|110.25|110.35|110.3|110.35|110.25|23188
1614595850000|2021-03-01 10:50:50|110.4|110.3|110.35|110.3|110.4|110.35|110.35|110.25|5892
1614595860000|2021-03-01 10:51:00|110.4|110.25|110.4|110.3|110.4|110.3|110.35|110.25|425
1614595870000|2021-03-01 10:51:10||110.35||110.35||110.35||110.35|21104
1614595880000|2021-03-01 10:51:20||110.3||110.3||110.3||110.3|15449
1614595890000|2021-03-01 10:51:30|110.45|110.35|110.6|110.45|110.6|110.5|110.4|110.35|51525
1614595900000|2021-03-01 10:51:40|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|6093
1614595920000|2021-03-01 10:52:00|||||||||20038
1614595940000|2021-03-01 10:52:20|110.5|110.45|110.45|110.4|110.5|110.45|110.45|110.4|17210
1614595950000|2021-03-01 10:52:30|||||||||47232
1614595970000|2021-03-01 10:52:50|||||||||1000
1614595980000|2021-03-01 10:53:00|110.4|110.35|110.4|110.25|110.4|110.35|110.4|110.25|7834
1614595990000|2021-03-01 10:53:10|110.35||110.35||110.35||110.35||9043
1614596000000|2021-03-01 10:53:20|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.15|443
1614596010000|2021-03-01 10:53:30|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|12
1614596030000|2021-03-01 10:53:50|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.05|118
1614596040000|2021-03-01 10:54:00||110.05||110.1||110.1||110.05|1367
1614596050000|2021-03-01 10:54:10|110.15|110.05|110.1|110|110.15|110.05|110.1|110|45451
1614596060000|2021-03-01 10:54:20|110.15|110.05|110.2|110.05|110.25|110.1|110.15|110.05|12889
1614596070000|2021-03-01 10:54:30|110.15|110|110.15|110.05|110.25|110.2|110.05|110|60953
1614596080000|2021-03-01 10:54:40||110.1||110.1||110.1||110.1|2645
1614596090000|2021-03-01 10:54:50|110.1|110.05|110.1|110|110.1|110.05|110.1|110|3976
1614596100000|2021-03-01 10:55:00|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|2259
1614596110000|2021-03-01 10:55:10|||||||||9007
1614596120000|2021-03-01 10:55:20|||||||||501
1614596150000|2021-03-01 10:55:50|||||||||10087
1614596160000|2021-03-01 10:56:00|110.1|110|110.1|110.05|110.1|110.05|110.1|110|38
1614596170000|2021-03-01 10:56:10||110||110||110||110|463
1614596180000|2021-03-01 10:56:20||110.05||110.05||110.05||110.05|2022
1614596190000|2021-03-01 10:56:30|110.15|110.1|110.1|110|110.15|110.1|110.1|110|16843
1614596200000|2021-03-01 10:56:40|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|156
1614596210000|2021-03-01 10:56:50|||||||||4823
1614596220000|2021-03-01 10:57:00|110.1|110|110.1|110|110.1|110|110.1|110|3677
1614596230000|2021-03-01 10:57:10|110.05|109.95|110|109.95|110.05|109.95|110|109.95|1722
1614596240000|2021-03-01 10:57:20|||||||||15000
1614596250000|2021-03-01 10:57:30|109.95|109.9|109.95|109.85|109.95|109.9|109.95|109.85|23120
1614596260000|2021-03-01 10:57:40|109.9|109.8|109.9|109.85|109.95|109.85|109.9|109.8|1525
1614596270000|2021-03-01 10:57:50||109.8||109.85||109.85||109.8|1806
1614596280000|2021-03-01 10:58:00|109.95|109.9|110|109.9|110|109.9|109.95|109.9|41521
1614596290000|2021-03-01 10:58:10|||||||||5130
1614596300000|2021-03-01 10:58:20|||||||||9292
1614596310000|2021-03-01 10:58:30|109.95|109.85|109.95|109.85|109.95|109.85|109.85|109.8|16066
1614596320000|2021-03-01 10:58:40|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|21209
1614596330000|2021-03-01 10:58:50|109.95|109.85|109.9|109.85|109.95|109.85|109.9|109.85|1
1614596340000|2021-03-01 10:59:00|109.95|109.9|109.95|109.85|110.1|110.05|109.95|109.85|39071
1614596350000|2021-03-01 10:59:10|||||||||4512
1614596360000|2021-03-01 10:59:20||109.8||109.8||109.8||109.8|62
1614596380000|2021-03-01 10:59:40|||||||||9044
1614596400000|2021-03-01 11:00:00||109.85||109.85||109.85||109.85|5202
1614596410000|2021-03-01 11:00:10|110||109.95||110||109.95||3241
1614596420000|2021-03-01 11:00:20|110||109.95||110||109.95||0
1614596430000|2021-03-01 11:00:30|109.9|109.8|109.85|109.8|109.9|109.8|109.85|109.8|2308
1614596440000|2021-03-01 11:00:40|||||||||2714
1614596450000|2021-03-01 11:00:50|109.8|109.75|109.85|109.7|109.85|109.75|109.8|109.65|6428
1614596470000|2021-03-01 11:01:10|109.9|109.75|109.85|109.75|109.9|109.8|109.85|109.75|55744
1614596480000|2021-03-01 11:01:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|5325
1614596490000|2021-03-01 11:01:30|||||||||441
1614596520000|2021-03-01 11:02:00||109.65||109.7||109.7||109.6|1612
1614596530000|2021-03-01 11:02:10|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.65|4070
1614596550000|2021-03-01 11:02:30|109.75|109.65|109.8|109.7|109.8|109.7|109.7|109.65|12823
1614596570000|2021-03-01 11:02:50|109.7|109.65|109.65|109.55|109.7|109.65|109.65|109.55|700
1614596580000|2021-03-01 11:03:00|109.6|109.6|109.7|109.6|109.7|109.6|109.6|109.6|48155
1614596600000|2021-03-01 11:03:20|109.75|109.7|109.75|109.7|109.8|109.7|109.7|109.6|47444
1614596620000|2021-03-01 11:03:40|109.8||109.85||109.85||109.8||1079
1614596630000|2021-03-01 11:03:50|109.8||109.8||109.8||109.8||1
1614596640000|2021-03-01 11:04:00|109.85||109.8||109.85||109.8||60
1614596650000|2021-03-01 11:04:10|109.85|109.85|109.85|109.75|109.9|109.85|109.85|109.7|54153
1614596670000|2021-03-01 11:04:30|109.8|109.7|109.8|109.7|109.8|109.75|109.75|109.7|5289
1614596690000|2021-03-01 11:04:50|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|5577
1614596710000|2021-03-01 11:05:10||109.8||109.8||109.8||109.8|9152
1614596750000|2021-03-01 11:05:50|||||||||5091
1614596760000|2021-03-01 11:06:00|109.8|109.75|109.85|109.75|109.95|109.85|109.8|109.7|30229
1614596770000|2021-03-01 11:06:10|||||||||20993
1614596780000|2021-03-01 11:06:20|109.9|109.8|110.05|109.95|110.05|109.95|109.9|109.8|4333
1614596790000|2021-03-01 11:06:30|110|110|110|109.9|110.1|110|110|109.9|18573
1614596800000|2021-03-01 11:06:40|||||||||15528
1614596840000|2021-03-01 11:07:20|109.95|109.95|110.1|109.95|110.1|109.95|109.95|109.9|8638
1614596850000|2021-03-01 11:07:30|110.05||110.1||110.1||110.05||0
1614596860000|2021-03-01 11:07:40|110.05||110.05||110.05||110.05||1058
1614596870000|2021-03-01 11:07:50|||||||||5000
1614596880000|2021-03-01 11:08:00|110||110||110||110||132
1614596890000|2021-03-01 11:08:10|109.95|109.9|109.95|109.9|110|109.9|109.95|109.85|6671
1614596900000|2021-03-01 11:08:20|110|109.95|110.05|109.95|110.1|110|110|109.95|6271
1614596910000|2021-03-01 11:08:30|110.1||110.05||110.1||110.05||0
1614596920000|2021-03-01 11:08:40|110||110||110||110||10000
1614596940000|2021-03-01 11:09:00|110.05||110.05||110.1||110.05||2556
1614596950000|2021-03-01 11:09:10|110||110.05||110.05||110||501
1614596960000|2021-03-01 11:09:20|110||110||110||110||20
1614596970000|2021-03-01 11:09:30|||||||||1051
1614596990000|2021-03-01 11:09:50|110.05|110|110|109.95|110.05|110|110|109.95|6555
1614597000000|2021-03-01 11:10:00|110.05||110.05||110.05||110.05||0
1614597010000|2021-03-01 11:10:10|110||110||110||110||258
1614597020000|2021-03-01 11:10:20|||||||||546
1614597030000|2021-03-01 11:10:30|110.05||110.05||110.05||110.05||4149
1614597040000|2021-03-01 11:10:40|110|109.9|110.05|109.95|110.05|109.95|109.95|109.9|5067
1614597080000|2021-03-01 11:11:20|||||||||10092
1614597090000|2021-03-01 11:11:30|||||||||536
1614597130000|2021-03-01 11:12:10|||||||||500
1614597140000|2021-03-01 11:12:20|110|110|110.1|110.05|110.2|110.15|110|109.95|24371
1614597150000|2021-03-01 11:12:30|110.15||110.15||110.15||110.15||1643
1614597160000|2021-03-01 11:12:40|||||||||1799
1614597210000|2021-03-01 11:13:30|||||||||374
1614597240000|2021-03-01 11:14:00|110.2|110.1|110.15|110.05|110.25|110.15|110.15|110.05|15843
1614597250000|2021-03-01 11:14:10|||||||||3521
1614597260000|2021-03-01 11:14:20|||||||||500
1614597270000|2021-03-01 11:14:30|110.2|110.1|110.2|110.1|110.2|110.15|110.2|110.1|4444
1614597280000|2021-03-01 11:14:40|110.15|110.05|110.15|110.05|110.2|110.05|110.15|110.05|1976
1614597310000|2021-03-01 11:15:10|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|4242
1614597330000|2021-03-01 11:15:30|110.1|110|110.1|110|110.1|110|110.1|110|3068
1614597340000|2021-03-01 11:15:40|110.15|110.05|110.15|110|110.15|110.05|110.15|110|3835
1614597350000|2021-03-01 11:15:50|||||||||909
1614597360000|2021-03-01 11:16:00|110.1|110.05|110.05|109.95|110.1|110.05|110|109.95|25750
1614597370000|2021-03-01 11:16:10|||||||||1329
1614597380000|2021-03-01 11:16:20|||||||||2500
1614597390000|2021-03-01 11:16:30|110|109.9|110|109.9|110|109.9|109.95|109.9|14251
1614597400000|2021-03-01 11:16:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|18219
1614597410000|2021-03-01 11:16:50|||||||||2832
1614597420000|2021-03-01 11:17:00||109.8||109.8||109.8||109.8|291
1614597430000|2021-03-01 11:17:10|||||||||909
1614597450000|2021-03-01 11:17:30|||||||||5426
1614597460000|2021-03-01 11:17:40|109.9|109.85|109.9|109.8|109.9|109.9|109.9|109.75|25936
1614597470000|2021-03-01 11:17:50|109.85||109.85||109.9||109.85||5187
1614597490000|2021-03-01 11:18:10|109.8|109.75|109.85|109.75|109.85|109.8|109.8|109.75|7057
1614597500000|2021-03-01 11:18:20|109.9|109.8|109.9|109.8|109.9|109.85|109.85|109.8|249
1614597510000|2021-03-01 11:18:30|109.85|109.75|109.85|109.75|109.85|109.8|109.85|109.75|1009
1614597520000|2021-03-01 11:18:40|109.8||109.8||109.8||109.8||1800
1614597530000|2021-03-01 11:18:50|109.75|109.7|109.65|109.55|109.75|109.7|109.65|109.55|5300
1614597540000|2021-03-01 11:19:00|109.6|109.6|109.65|109.6|109.7|109.6|109.6|109.6|8844
1614597560000|2021-03-01 11:19:20|109.6|109.55|109.65|109.55|109.65|109.6|109.6|109.5|10223
1614597580000|2021-03-01 11:19:40|||||||||17418
1614597610000|2021-03-01 11:20:10|109.6|109.5|109.7|109.6|109.75|109.65|109.6|109.5|23664
1614597620000|2021-03-01 11:20:20||109.55||109.6||109.6||109.55|2934
1614597630000|2021-03-01 11:20:30|||||||||1823
1614597640000|2021-03-01 11:20:40|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|1043
1614597650000|2021-03-01 11:20:50||109.6||109.6||109.6||109.6|18636
1614597660000|2021-03-01 11:21:00|109.7||109.7||109.75||109.7||3250
1614597670000|2021-03-01 11:21:10|109.65|109.65|109.8|109.65|109.8|109.7|109.65|109.6|11936
1614597680000|2021-03-01 11:21:20|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|4690
1614597700000|2021-03-01 11:21:40|||||||||1366
1614597720000|2021-03-01 11:22:00|109.85|109.75|109.95|109.8|110|109.85|109.85|109.75|4777
1614597730000|2021-03-01 11:22:10|||||||||334
1614597750000|2021-03-01 11:22:30|||||||||1000
1614597770000|2021-03-01 11:22:50|110|109.85|110|109.9|110|109.95|109.95|109.85|10767
1614597780000|2021-03-01 11:23:00|110.05|109.95|110.05|109.9|110.05|109.95|110|109.9|282
1614597790000|2021-03-01 11:23:10|110.1|109.95|110.1|110|110.1|110|110.1|109.95|0
1614597800000|2021-03-01 11:23:20|110|109.95|110.05|109.9|110.05|109.95|110|109.9|2679
1614597830000|2021-03-01 11:23:50|110||110||110.05||110||1636
1614597840000|2021-03-01 11:24:00|109.95||109.95||109.95||109.95||5000
1614597850000|2021-03-01 11:24:10|110||110||110||110||641
1614597860000|2021-03-01 11:24:20|||||||||3022
1614597890000|2021-03-01 11:24:50|||||||||2730
1614597910000|2021-03-01 11:25:10|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|8248
1614597920000|2021-03-01 11:25:20|109.85||109.9||109.9||109.85||0
1614597930000|2021-03-01 11:25:30|109.85|109.75|109.85|109.75|109.9|109.8|109.8|109.75|18476
1614597940000|2021-03-01 11:25:40||109.8||109.8||109.8||109.8|400
1614597950000|2021-03-01 11:25:50|||||||||6077
1614597960000|2021-03-01 11:26:00|109.8|109.75|109.8|109.7|109.9|109.8|109.8|109.7|6267
1614597980000|2021-03-01 11:26:20|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|1659
1614597990000|2021-03-01 11:26:30|109.8|109.7|109.75|109.6|109.8|109.7|109.7|109.6|8265
1614598010000|2021-03-01 11:26:50|109.7|109.65|109.7|109.65|109.7|109.65|109.7|109.65|0
1614598020000|2021-03-01 11:27:00|||||||||1500
1614598040000|2021-03-01 11:27:20|||||||||873
1614598050000|2021-03-01 11:27:30|||||||||757
1614598060000|2021-03-01 11:27:40|109.75|109.7|109.8|109.7|109.8|109.7|109.7|109.65|23116
1614598070000|2021-03-01 11:27:50|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|1600
1614598080000|2021-03-01 11:28:00|109.8|109.7|109.75|109.7|109.85|109.7|109.75|109.7|1611
1614598100000|2021-03-01 11:28:20|||||||||1250
1614598120000|2021-03-01 11:28:40|||||||||35000
1614598130000|2021-03-01 11:28:50|109.8|109.75|109.9|109.8|109.9|109.85|109.8|109.75|6855
1614598140000|2021-03-01 11:29:00|109.85|109.85|109.85|109.8|109.85|109.85|109.85|109.8|5427
1614598150000|2021-03-01 11:29:10|109.9||109.9||109.9||109.85||47836
1614598160000|2021-03-01 11:29:20|109.85|109.9|109.95|109.9|109.95|109.9|109.85|109.85|9402
1614598170000|2021-03-01 11:29:30|110|109.95|109.95|109.85|110|109.95|109.9|109.85|29088
1614598180000|2021-03-01 11:29:40|109.9|109.8|109.85|109.75|109.95|109.85|109.85|109.75|22225
1614598200000|2021-03-01 11:30:00|||||||||147
1614598210000|2021-03-01 11:30:10|109.9|109.8|109.85|109.8|109.9|109.85|109.85|109.75|7213
1614598230000|2021-03-01 11:30:30|||||||||10207
1614598250000|2021-03-01 11:30:50|||||||||90
1614598260000|2021-03-01 11:31:00|109.8|109.75|109.85|109.75|109.95|109.9|109.75|109.65|114481
1614598270000|2021-03-01 11:31:10||109.7||109.7||109.7||109.7|17033
1614598310000|2021-03-01 11:31:50|||||||||16000
1614598370000|2021-03-01 11:32:50|||||||||24000
1614598380000|2021-03-01 11:33:00|109.75|109.75|109.95|109.8|109.95|109.85|109.75|109.75|12943
1614598390000|2021-03-01 11:33:10|||||||||441
1614598400000|2021-03-01 11:33:20|109.85|109.95|109.9|109.75|110|109.95|109.85|109.75|75405
1614598410000|2021-03-01 11:33:30|109.85|109.8|109.9|109.85|109.9|109.85|109.85|109.8|0
1614598420000|2021-03-01 11:33:40|109.95|109.95|110.05|109.95|110.05|110|109.95|109.9|23732
1614598430000|2021-03-01 11:33:50|110|109.9|109.9|109.8|110|109.9|109.9|109.8|45657
1614598440000|2021-03-01 11:34:00|109.95|109.85|110.1|110|110.1|110.05|109.95|109.8|8194
1614598450000|2021-03-01 11:34:10|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|1017
1614598460000|2021-03-01 11:34:20|110.2|110.1|110.2|110.1|110.2|110.15|110.2|110.1|30753
1614598470000|2021-03-01 11:34:30||110.15||110.15||110.15||110.15|0
1614598480000|2021-03-01 11:34:40|||||||||895
1614598500000|2021-03-01 11:35:00|110.15|110.1|110.2|110.1|110.2|110.1|110.1|110|17529
1614598510000|2021-03-01 11:35:10|110.15|110.05|110.15|110.1|110.15|110.1|110.15|110.05|4546
1614598520000|2021-03-01 11:35:20|110.2||110.2||110.2||110.15||90
1614598530000|2021-03-01 11:35:30|||||||||100
1614598540000|2021-03-01 11:35:40|110.15||110.2||110.2||110.15||669603
1614598550000|2021-03-01 11:35:50|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|1905
1614598570000|2021-03-01 11:36:10|110.2|110.1|110.25|110.15|110.3|110.2|110.2|110.1|11137
1614598580000|2021-03-01 11:36:20|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|4406
1614598590000|2021-03-01 11:36:30|110.35||110.3||110.35||110.3||6132
1614598600000|2021-03-01 11:36:40|110.25|110.15|110.25|110.15|110.25|110.15|110.2|110.1|31318
1614598610000|2021-03-01 11:36:50|||||||||251
1614598620000|2021-03-01 11:37:00|||||||||3628
1614598640000|2021-03-01 11:37:20|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|5488
1614598650000|2021-03-01 11:37:30|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|13864
1614598680000|2021-03-01 11:38:00|||||||||14546
1614598690000|2021-03-01 11:38:10|110.05|110|110.05|109.9|110.1|110|110.05|109.9|5393
1614598720000|2021-03-01 11:38:40|109.95||109.95||109.95||109.95||4
1614598730000|2021-03-01 11:38:50|110.05|109.95|110|109.95|110.05|109.95|110|109.95|4805
1614598740000|2021-03-01 11:39:00|||||||||920
1614598750000|2021-03-01 11:39:10|109.95|109.9|109.95|109.9|109.95|109.9|109.95|109.8|4666
1614598770000|2021-03-01 11:39:30|||||||||901
1614598790000|2021-03-01 11:39:50|109.9|109.85|109.85|109.75|109.9|109.9|109.85|109.75|10822
1614598800000|2021-03-01 11:40:00|109.8|109.7|109.75|109.7|109.85|109.75|109.75|109.7|13945
1614598810000|2021-03-01 11:40:10|109.7|109.65|109.7|109.6|109.75|109.65|109.7|109.6|16472
1614598820000|2021-03-01 11:40:20|109.65|109.55|109.6|109.5|109.65|109.55|109.55|109.5|9665
1614598830000|2021-03-01 11:40:30|109.55|109.45|109.5|109.45|109.55|109.45|109.5|109.45|7003
1614598840000|2021-03-01 11:40:40|109.45|109.4|109.45|109.4|109.45|109.4|109.45|109.4|4215
1614598850000|2021-03-01 11:40:50||109.35||109.35||109.35||109.35|5163
1614598860000|2021-03-01 11:41:00|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|14740
1614598870000|2021-03-01 11:41:10|109.35|109.3|109.35|109.3|109.45|109.35|109.35|109.3|8453
1614598880000|2021-03-01 11:41:20|109.4|109.35|109.45|109.35|109.45|109.4|109.4|109.35|72470
1614598900000|2021-03-01 11:41:40|||||||||55865
1614598910000|2021-03-01 11:41:50|109.5|109.4|109.55|109.45|109.6|109.5|109.5|109.4|25280
1614598920000|2021-03-01 11:42:00|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|3349
1614598930000|2021-03-01 11:42:10|109.65|109.55|109.65|109.55|109.75|109.6|109.65|109.55|2327
1614598940000|2021-03-01 11:42:20|109.7|109.6|109.75|109.65|109.75|109.65|109.7|109.6|6009
1614598950000|2021-03-01 11:42:30|109.8|109.7|109.85|109.7|109.85|109.7|109.8|109.7|4500
1614598960000|2021-03-01 11:42:40||109.75||109.75||109.75||109.75|0
1614598970000|2021-03-01 11:42:50|109.9|109.8|109.95|109.8|109.95|109.8|109.9|109.8|740
1614598980000|2021-03-01 11:43:00||109.85||109.85||109.85||109.85|0
1614598990000|2021-03-01 11:43:10|109.9|109.8|109.85|109.75|109.9|109.8|109.8|109.7|34116
1614599000000|2021-03-01 11:43:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.75|2671
1614599020000|2021-03-01 11:43:40|110|109.9|110|109.9|110|109.9|109.95|109.9|12925
1614599030000|2021-03-01 11:43:50|109.95|109.85|109.9|109.8|110|109.9|109.9|109.8|13998
1614599040000|2021-03-01 11:44:00|||||||||22833
1614599070000|2021-03-01 11:44:30|||||||||370
1614599110000|2021-03-01 11:45:10|109.85|109.85|109.9|109.85|110|109.85|109.85|109.85|3594
1614599130000|2021-03-01 11:45:30|109.95|109.9|110|109.9|110|109.95|109.9|109.8|17629
1614599150000|2021-03-01 11:45:50|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|22
1614599190000|2021-03-01 11:46:30||109.8||109.8||109.8||109.8|1386
1614599200000|2021-03-01 11:46:40|109.9||109.85||109.9||109.85||4288
1614599210000|2021-03-01 11:46:50|109.9||109.9||109.9||109.9||2500
1614599220000|2021-03-01 11:47:00|109.85||109.9||109.9||109.85||2375
1614599230000|2021-03-01 11:47:10|109.85||109.9||109.9||109.85||3819
1614599240000|2021-03-01 11:47:20|109.85|109.75|109.85|109.8|109.85|109.8|109.85|109.75|13563
1614599250000|2021-03-01 11:47:30|109.9|109.75|109.85|109.75|109.9|109.75|109.8|109.75|2549
1614599260000|2021-03-01 11:47:40|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|5118
1614599270000|2021-03-01 11:47:50|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.65|2098
1614599280000|2021-03-01 11:48:00|109.75|109.75|109.75|109.65|109.75|109.75|109.75|109.65|0
1614599290000|2021-03-01 11:48:10|109.8|109.6|109.75|109.7|109.8|109.7|109.75|109.6|1819
1614599300000|2021-03-01 11:48:20|||||||||16602
1614599330000|2021-03-01 11:48:50||109.65||109.65||109.65||109.65|5889
1614599340000|2021-03-01 11:49:00|||||||||3848
1614599350000|2021-03-01 11:49:10|109.7|109.6|109.75|109.7|109.8|109.7|109.7|109.6|13294
1614599360000|2021-03-01 11:49:20|109.7|109.65|109.7|109.6|109.7|109.65|109.7|109.6|2590
1614599370000|2021-03-01 11:49:30|||||||||11943
1614599400000|2021-03-01 11:50:00|||||||||7
1614599410000|2021-03-01 11:50:10|109.65|109.55|109.65|109.55|109.7|109.6|109.6|109.55|21188
1614599420000|2021-03-01 11:50:20||109.6||109.6||109.6||109.6|250
1614599430000|2021-03-01 11:50:30||109.55||109.55||109.55||109.55|0
1614599450000|2021-03-01 11:50:50|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|20576
1614599460000|2021-03-01 11:51:00|109.7|109.6|109.75|109.65|109.75|109.65|109.7|109.6|3400
1614599470000|2021-03-01 11:51:10|109.7|109.6|109.7|109.65|109.7|109.65|109.7|109.6|8766
1614599480000|2021-03-01 11:51:20|109.65|109.6|109.7|109.65|109.7|109.65|109.65|109.6|4099
1614599500000|2021-03-01 11:51:40|109.75||109.75||109.75||109.75||1041
1614599510000|2021-03-01 11:51:50|109.7|109.6|109.75|109.65|109.75|109.65|109.7|109.6|11542
1614599520000|2021-03-01 11:52:00|||||||||720
1614599530000|2021-03-01 11:52:10|109.7|109.6|109.7|109.6|109.7|109.65|109.65|109.6|9495
1614599550000|2021-03-01 11:52:30|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|7082
1614599580000|2021-03-01 11:53:00|109.6|109.5|109.55|109.4|109.6|109.5|109.5|109.4|12288
1614599590000|2021-03-01 11:53:10|109.45||109.45||109.45||109.45||0
1614599610000|2021-03-01 11:53:30||109.35||109.35||109.4||109.35|24892
1614599620000|2021-03-01 11:53:40||109.4||109.35||109.4||109.35|3009
1614599630000|2021-03-01 11:53:50||109.4||109.4||109.4||109.35|2835
1614599640000|2021-03-01 11:54:00|||||||||1354
1614599650000|2021-03-01 11:54:10|||||||||3114
1614599660000|2021-03-01 11:54:20|||||||||50000
1614599670000|2021-03-01 11:54:30|109.5|109.35|109.45|109.4|109.55|109.45|109.45|109.35|15221
1614599680000|2021-03-01 11:54:40|109.5|109.45|109.55|109.45|109.55|109.5|109.5|109.45|17307
1614599690000|2021-03-01 11:54:50|109.6|109.6|109.65|109.6|109.65|109.6|109.6|109.5|33461
1614599700000|2021-03-01 11:55:00|109.7|109.65|109.6|109.5|109.7|109.65|109.6|109.45|29537
1614599710000|2021-03-01 11:55:10|||||||||11870
1614599720000|2021-03-01 11:55:20|||||||||2711
1614599730000|2021-03-01 11:55:30|109.55||109.55||109.55||109.55||7745
1614599740000|2021-03-01 11:55:40|109.5|109.45|109.55|109.45|109.55|109.5|109.5|109.45|10963
1614599750000|2021-03-01 11:55:50|109.5||109.55||109.55||109.5||3114
1614599760000|2021-03-01 11:56:00|109.5||109.5||109.5||109.5||0
1614599770000|2021-03-01 11:56:10|109.55|109.5|109.55|109.45|109.55|109.5|109.5|109.45|24423
1614599780000|2021-03-01 11:56:20|109.5||109.5||109.5||109.5||2118
1614599790000|2021-03-01 11:56:30|109.55|109.55|109.55|109.45|109.6|109.55|109.55|109.45|78798
1614599800000|2021-03-01 11:56:40|109.5||109.5||109.5||109.5||6
1614599810000|2021-03-01 11:56:50||109.4||109.4||109.4||109.4|4078
1614599830000|2021-03-01 11:57:10|109.55|109.45|109.5|109.45|109.55|109.45|109.5|109.45|7016
1614599870000|2021-03-01 11:57:50|||||||||411
1614599890000|2021-03-01 11:58:10|109.55|109.5|109.6|109.5|109.65|109.55|109.5|109.5|11184
1614599900000|2021-03-01 11:58:20||109.45||109.45||109.45||109.45|3941
1614599910000|2021-03-01 11:58:30|109.55|109.5|109.55|109.5|109.55|109.5|109.55|109.5|1000
1614599920000|2021-03-01 11:58:40|||||||||1805
1614599930000|2021-03-01 11:58:50|109.5|109.45|109.5|109.4|109.5|109.45|109.5|109.4|8829
1614599950000|2021-03-01 11:59:10||109.45||109.45||109.45||109.45|7624
1614599960000|2021-03-01 11:59:20||109.4||109.45||109.45||109.4|12
1614599970000|2021-03-01 11:59:30|109.55|109.5|109.65|109.6|109.65|109.6|109.55|109.45|16315
1614599980000|2021-03-01 11:59:40|109.7|109.65|109.8|109.75|109.8|109.75|109.7|109.6|24888
1614600000000|2021-03-01 12:00:00|109.85|109.7|109.75|109.65|109.85|109.8|109.75|109.65|12863
1614600010000|2021-03-01 12:00:10|||||||||450
1614600020000|2021-03-01 12:00:20|109.8|109.7|109.8|109.75|109.8|109.75|109.8|109.7|7002
1614600030000|2021-03-01 12:00:30|||||||||910
1614600040000|2021-03-01 12:00:40|109.75|109.7|109.75|109.65|109.75|109.7|109.75|109.65|10965
1614600050000|2021-03-01 12:00:50|109.8|109.7|109.8|109.7|109.85|109.7|109.75|109.65|60
1614600060000|2021-03-01 12:01:00|109.75|109.65|109.75|109.65|109.8|109.65|109.7|109.65|4355
1614600070000|2021-03-01 12:01:10|||||||||281
1614600080000|2021-03-01 12:01:20|109.7||109.7||109.7||109.7||982
1614600100000|2021-03-01 12:01:40|109.75||109.75||109.75||109.75||4095
1614600110000|2021-03-01 12:01:50|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.65|3948
1614600120000|2021-03-01 12:02:00|||||||||945
1614600130000|2021-03-01 12:02:10|109.85|109.75|109.85|109.75|109.9|109.85|109.85|109.75|10396
1614600140000|2021-03-01 12:02:20|||||||||226
1614600150000|2021-03-01 12:02:30|109.9|109.85|109.85|109.75|109.9|109.85|109.8|109.65|31147
1614600160000|2021-03-01 12:02:40|109.8||109.8||109.8||109.8||14
1614600180000|2021-03-01 12:03:00|||||||||61
1614600190000|2021-03-01 12:03:10|109.85|109.85|109.95|109.85|109.95|109.85|109.85|109.85|30848
1614600200000|2021-03-01 12:03:20|110|109.95|109.9|109.85|110|109.95|109.9|109.85|46808
1614600210000|2021-03-01 12:03:30|109.85|109.8|109.85|109.75|109.85|109.8|109.85|109.75|6916
1614600220000|2021-03-01 12:03:40|109.9|109.8|109.9|109.8|109.95|109.8|109.85|109.8|15160
1614600230000|2021-03-01 12:03:50|||||||||4607
1614600250000|2021-03-01 12:04:10|109.95|109.85|109.9|109.8|110|109.9|109.9|109.8|8256
1614600260000|2021-03-01 12:04:20|||||||||35
1614600270000|2021-03-01 12:04:30|109.95|109.85|110|109.9|110|109.9|109.95|109.85|9881
1614600280000|2021-03-01 12:04:40|109.95|109.85|109.95|109.8|109.95|109.85|109.9|109.8|1265
1614600300000|2021-03-01 12:05:00|109.9||109.9||109.9||109.9||0
1614600310000|2021-03-01 12:05:10||109.85||109.8||109.85||109.8|208
1614600330000|2021-03-01 12:05:30|||||||||814
1614600340000|2021-03-01 12:05:40|||||||||6633
1614600360000|2021-03-01 12:06:00|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.75|4825
1614600380000|2021-03-01 12:06:20|||||||||17096
1614600390000|2021-03-01 12:06:30|109.9|109.8|109.95|109.8|109.95|109.9|109.9|109.8|33720
1614600400000|2021-03-01 12:06:40|109.9|109.85|110|109.95|110|109.95|109.9|109.85|31605
1614600410000|2021-03-01 12:06:50||109.9||109.9||109.9||109.9|13458
1614600420000|2021-03-01 12:07:00|110.05|109.95|110.05|110|110.1|110|110.05|109.95|8121
1614600430000|2021-03-01 12:07:10|110.1|109.95|110.05|109.95|110.1|109.95|110.05|109.95|4214
1614600440000|2021-03-01 12:07:20|||||||||11276
1614600450000|2021-03-01 12:07:30|110.1|110|110.05|110|110.1|110|110.05|110|817
1614600460000|2021-03-01 12:07:40|110|109.95|109.95|109.8|110|109.95|109.95|109.8|20098
1614600480000|2021-03-01 12:08:00|109.9||109.9||109.9||109.9||97
1614600490000|2021-03-01 12:08:10|||||||||3094
1614600500000|2021-03-01 12:08:20|||||||||200
1614600520000|2021-03-01 12:08:40|109.95|109.85|110|109.9|110|109.9|109.95|109.85|2816
1614600540000|2021-03-01 12:09:00|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|170
1614600550000|2021-03-01 12:09:10|110|109.9|110|109.9|110|109.9|110|109.9|175
1614600560000|2021-03-01 12:09:20|109.95||109.95||109.95||109.95||0
1614600570000|2021-03-01 12:09:30|109.9|109.85|109.9|109.85|109.9|109.85|109.9|109.85|11704
1614600640000|2021-03-01 12:10:40|109.95|109.9|109.95|109.9|109.95|109.9|109.95|109.9|1451
1614600650000|2021-03-01 12:10:50|110||110||110.05||110||3700
1614600680000|2021-03-01 12:11:20|110.05|109.95|110.05|109.9|110.05|109.95|110.05|109.9|4485
1614600700000|2021-03-01 12:11:40|110||110||110.05||110||9061
1614600730000|2021-03-01 12:12:10|109.95||109.95||109.95||109.95||18243
1614600740000|2021-03-01 12:12:20|110|109.95|110|109.95|110.05|110|109.95|109.9|27088
1614600760000|2021-03-01 12:12:40|||||||||4778
1614600770000|2021-03-01 12:12:50|||||||||1992
1614600780000|2021-03-01 12:13:00|110.05||110.05||110.05||110.05||14054
1614600810000|2021-03-01 12:13:30|||||||||125
1614600820000|2021-03-01 12:13:40|110.1|110|110.15|110.05|110.15|110.05|110.1|110|6757
1614600830000|2021-03-01 12:13:50|110.1|110|110.1|110.05|110.1|110.05|110.1|109.95|4820
1614600850000|2021-03-01 12:14:10||110||110.05||110.05||110|9594
1614600870000|2021-03-01 12:14:30|||||||||3071
1614600880000|2021-03-01 12:14:40|||||||||118
1614600890000|2021-03-01 12:14:50||110||110||110||110|8116
1614600910000|2021-03-01 12:15:10|110.15|110.05|110.15|110.1|110.2|110.1|110.15|110.05|3190
1614600920000|2021-03-01 12:15:20|||||||||896
1614600930000|2021-03-01 12:15:30|||||||||502
1614600940000|2021-03-01 12:15:40|110.2|110.15|110.25|110.2|110.3|110.25|110.2|110.15|14319
1614600950000|2021-03-01 12:15:50|110.3||110.3||110.3||110.3||32
1614600960000|2021-03-01 12:16:00|110.35|110.25|110.25|110.2|110.35|110.25|110.2|110.1|9777
1614600970000|2021-03-01 12:16:10|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|0
1614600980000|2021-03-01 12:16:20|110.4|110.4|110.45|110.35|110.5|110.4|110.4|110.3|29954
1614601000000|2021-03-01 12:16:40|||||||||1341
1614601010000|2021-03-01 12:16:50|110.5|110.4|110.45|110.4|110.5|110.4|110.45|110.4|4126
1614601020000|2021-03-01 12:17:00|110.5|110.35|110.45|110.35|110.5|110.35|110.45|110.35|16244
1614601030000|2021-03-01 12:17:10|||||||||5460
1614601040000|2021-03-01 12:17:20|110.5|110.4|110.5|110.4|110.5|110.4|110.45|110.4|2681
1614601050000|2021-03-01 12:17:30|110.45|110.45|110.5|110.4|110.5|110.45|110.45|110.4|29099
1614601060000|2021-03-01 12:17:40|110.55|110.45|110.55|110.45|110.6|110.45|110.55|110.45|19783
1614601070000|2021-03-01 12:17:50|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|3055
1614601090000|2021-03-01 12:18:10||110.45||110.45||110.45||110.45|5784
1614601120000|2021-03-01 12:18:40|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.45|16087
1614601130000|2021-03-01 12:18:50|110.5||110.55||110.55||110.5||354
1614601140000|2021-03-01 12:19:00|||||||||2263
1614601160000|2021-03-01 12:19:20|||||||||1008
1614601180000|2021-03-01 12:19:40|110.6|110.5|110.55|110.5|110.6|110.55|110.55|110.5|903
1614601190000|2021-03-01 12:19:50|||||||||2227
1614601200000|2021-03-01 12:20:00|110.6||110.55||110.6||110.55||12873
1614601210000|2021-03-01 12:20:10||110.45||110.45||110.45||110.45|6681
1614601230000|2021-03-01 12:20:30|110.5|110.4|110.45|110.3|110.5|110.4|110.45|110.3|10281
1614601240000|2021-03-01 12:20:40|110.4|110.35|110.4|110.35|110.4|110.35|110.4|110.35|2266
1614601250000|2021-03-01 12:20:50|110.35|110.3|110.35|110.3|110.35|110.3|110.35|110.3|4614
1614601260000|2021-03-01 12:21:00|110.4|110.35|110.4|110.35|110.45|110.4|110.4|110.3|2977
1614601270000|2021-03-01 12:21:10|||||||||25000
1614601310000|2021-03-01 12:21:50|110.45|110.4|110.55|110.45|110.55|110.5|110.45|110.4|7123
1614601320000|2021-03-01 12:22:00|110.6|110.5|110.6|110.55|110.6|110.55|110.6|110.5|4950
1614601330000|2021-03-01 12:22:10|110.65|110.6|110.65|110.6|110.7|110.6|110.65|110.55|1031
1614601340000|2021-03-01 12:22:20|||||||||100000
1614601350000|2021-03-01 12:22:30|110.5|110.55|110.55|110.45|110.65|110.55|110.5|110.4|117068
1614601360000|2021-03-01 12:22:40|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|4981
1614601370000|2021-03-01 12:22:50|110.45|110.35|110.55|110.45|110.55|110.45|110.45|110.35|8634
1614601380000|2021-03-01 12:23:00|110.6|110.5|110.55|110.45|110.65|110.5|110.55|110.45|19203
1614601390000|2021-03-01 12:23:10||110.4||110.45||110.45||110.4|2936
1614601400000|2021-03-01 12:23:20|110.6|110.5|110.65|110.55|110.65|110.55|110.6|110.5|8179
1614601410000|2021-03-01 12:23:30|110.6|110.5|110.65|110.5|110.65|110.5|110.6|110.5|45858
1614601450000|2021-03-01 12:24:10|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.55|953
1614601460000|2021-03-01 12:24:20|110.65|110.6|110.65|110.55|110.65|110.6|110.6|110.55|9139
1614601480000|2021-03-01 12:24:40|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|1770
1614601500000|2021-03-01 12:25:00|110.55||110.55||110.55||110.55||1860
1614601520000|2021-03-01 12:25:20|||||||||4523
1614601530000|2021-03-01 12:25:30|||||||||18958
1614601540000|2021-03-01 12:25:40|||||||||4531
1614601560000|2021-03-01 12:26:00|||||||||5619
1614601570000|2021-03-01 12:26:10|||||||||17091
1614601590000|2021-03-01 12:26:30|110.5|110.45|110.45|110.35|110.5|110.45|110.45|110.35|15646
1614601620000|2021-03-01 12:27:00|110.4|110.3|110.5|110.45|110.55|110.45|110.4|110.3|7049
1614601630000|2021-03-01 12:27:10|||||||||12
1614601640000|2021-03-01 12:27:20||110.4||110.4||110.4||110.4|8909
1614601650000|2021-03-01 12:27:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|9145
1614601660000|2021-03-01 12:27:40||110.3||110.35||110.35||110.3|18
1614601680000|2021-03-01 12:28:00|110.5|110.4|110.5|110.4|110.5|110.45|110.5|110.4|1410
1614601690000|2021-03-01 12:28:10|110.45|110.35|110.45|110.35|110.45|110.4|110.45|110.35|10722
1614601730000|2021-03-01 12:28:50|||||||||893
1614601740000|2021-03-01 12:29:00|||||||||10400
1614601750000|2021-03-01 12:29:10|||||||||5400
1614601760000|2021-03-01 12:29:20|110.5|110.4|110.55|110.5|110.55|110.5|110.5|110.4|3628
1614601790000|2021-03-01 12:29:50|110.5|110.45|110.5|110.4|110.5|110.45|110.5|110.4|16469
1614601810000|2021-03-01 12:30:10|||||||||79
1614601830000|2021-03-01 12:30:30|||||||||4252
1614601840000|2021-03-01 12:30:40|||||||||3092
1614601850000|2021-03-01 12:30:50|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|3553
1614601870000|2021-03-01 12:31:10|110.5||110.5||110.5||110.5||0
1614601880000|2021-03-01 12:31:20|110.55||110.55||110.55||110.55||8578
1614601890000|2021-03-01 12:31:30|||||||||1522
1614601900000|2021-03-01 12:31:40|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|4475
1614601920000|2021-03-01 12:32:00|110.65|110.55|110.65|110.6|110.7|110.6|110.65|110.55|10144
1614601930000|2021-03-01 12:32:10||110.55||110.6||110.6||110.5|4774
1614601940000|2021-03-01 12:32:20|||||||||9569
1614601950000|2021-03-01 12:32:30|110.6|110.55|110.65|110.6|110.65|110.6|110.6|110.55|2588
1614601960000|2021-03-01 12:32:40|110.6|110.55|110.65|110.6|110.65|110.6|110.6|110.55|4668
1614601970000|2021-03-01 12:32:50|110.7||110.7||110.7||110.7||23393
1614601980000|2021-03-01 12:33:00|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|2095
1614601990000|2021-03-01 12:33:10|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|2942
1614602000000|2021-03-01 12:33:20|110.7|110.6|110.75|110.65|110.8|110.7|110.7|110.6|4892
1614602010000|2021-03-01 12:33:30|110.8|110.7|110.85|110.75|110.9|110.85|110.8|110.7|57157
1614602020000|2021-03-01 12:33:40||110.7||110.7||110.7||110.7|9033
1614602030000|2021-03-01 12:33:50|110.9|110.75|110.95|110.8|110.95|110.8|110.9|110.75|5861
1614602040000|2021-03-01 12:34:00|110.9||110.9||110.9||110.9||20
1614602060000|2021-03-01 12:34:20|||||||||13787
1614602070000|2021-03-01 12:34:30|||||||||3256
1614602080000|2021-03-01 12:34:40|110.95||110.95||110.95||110.95||1910
1614602090000|2021-03-01 12:34:50|111|110.85|111|110.95|111|110.95|111|110.85|1201
1614602100000|2021-03-01 12:35:00|111.05|111|111.05|110.95|111.05|111|111.05|110.95|4991
1614602120000|2021-03-01 12:35:20|111|110.9|111|110.9|111|110.9|110.95|110.85|16679
1614602140000|2021-03-01 12:35:40|111.05|110.95|111|110.95|111.05|110.95|111|110.95|14450
1614602150000|2021-03-01 12:35:50|||||||||4530
1614602160000|2021-03-01 12:36:00|||||||||56
1614602170000|2021-03-01 12:36:10|110.95|110.9|111|110.9|111|110.9|110.95|110.85|7077
1614602180000|2021-03-01 12:36:20||110.95||110.95||110.95||110.95|395
1614602190000|2021-03-01 12:36:30|||||||||4779
1614602210000|2021-03-01 12:36:50|111.05|111|111.1|111|111.15|111|111.05|110.95|7250
1614602220000|2021-03-01 12:37:00|111.15|111.05|111.15|111.05|111.2|111.1|111.15|111.05|23115
1614602230000|2021-03-01 12:37:10|||||||||45700
1614602240000|2021-03-01 12:37:20|111.1|111|111.05|111|111.1|111.05|111.05|111|16554
1614602260000|2021-03-01 12:37:40|111.1|111.05|111.15|111.05|111.2|111.1|111.1|111.05|4739
1614602270000|2021-03-01 12:37:50|111.2||111.2||111.2||111.2||0
1614602280000|2021-03-01 12:38:00|111.15||111.15||111.2||111.15||4975
1614602300000|2021-03-01 12:38:20|111.1|111|111.15|111.1|111.2|111.15|111.1|111|49952
1614602310000|2021-03-01 12:38:30|111.2|111.15|111.15|111.05|111.3|111.15|111.15|111.05|22836
1614602320000|2021-03-01 12:38:40|111.1||111.1||111.1||111.1||300
1614602330000|2021-03-01 12:38:50|||||||||5089
1614602340000|2021-03-01 12:39:00|||||||||7179
1614602360000|2021-03-01 12:39:20|||||||||13038
1614602370000|2021-03-01 12:39:30|111.05|111|111.05|111|111.05|111|111.05|111|10460
1614602380000|2021-03-01 12:39:40|||||||||2684
1614602390000|2021-03-01 12:39:50|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111.05|12231
1614602400000|2021-03-01 12:40:00|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|5560
1614602410000|2021-03-01 12:40:10|111.15||111.15||111.15||111.15||4176
1614602420000|2021-03-01 12:40:20||111.05||111.05||111.1||111.05|5469
1614602430000|2021-03-01 12:40:30|111.2|111.1|111.15|111.1|111.2|111.1|111.15|111.1|8671
1614602440000|2021-03-01 12:40:40|111.1|111.05|111.25|111.15|111.25|111.15|111.1|111.05|20533
1614602460000|2021-03-01 12:41:00|||||||||1500
1614602470000|2021-03-01 12:41:10|||||||||2674
1614602480000|2021-03-01 12:41:20|||||||||3410
1614602490000|2021-03-01 12:41:30|111.3|111.2|111.3|111.2|111.35|111.2|111.3|111.2|7231
1614602500000|2021-03-01 12:41:40|111.35|111.25|111.35|111.3|111.5|111.35|111.35|111.25|13111
1614602510000|2021-03-01 12:41:50|||||||||171
1614602520000|2021-03-01 12:42:00|||||||||12082
1614602530000|2021-03-01 12:42:10|111.4|111.25|111.3|111.2|111.4|111.25|111.3|111.2|15344
1614602540000|2021-03-01 12:42:20|111.25||111.25||111.25||111.25||0
1614602550000|2021-03-01 12:42:30|111.3||111.3||111.3||111.3||244
1614602560000|2021-03-01 12:42:40|111.25|111.15|111.3|111.2|111.3|111.25|111.25|111.15|20043
1614602580000|2021-03-01 12:43:00|111.25|111.25|111.3|111.25|111.3|111.25|111.25|111.25|4606
1614602590000|2021-03-01 12:43:10|111.35|111.3|111.3|111.25|111.35|111.3|111.3|111.2|7997
1614602600000|2021-03-01 12:43:20|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|1524
1614602640000|2021-03-01 12:44:00|||||||||3000
1614602650000|2021-03-01 12:44:10|111.3|111.2|111.3|111.2|111.35|111.25|111.3|111.2|3884
1614602660000|2021-03-01 12:44:20||111.25||111.25||111.25||111.25|4262
1614602670000|2021-03-01 12:44:30|111.35|111.3|111.35|111.3|111.35|111.3|111.35|111.3|10440
1614602680000|2021-03-01 12:44:40|111.4|111.35|111.45|111.35|111.45|111.35|111.4|111.3|4180
1614602690000|2021-03-01 12:44:50|||||||||5000
1614602700000|2021-03-01 12:45:00|111.4|111.3|111.35|111.3|111.4|111.3|111.35|111.3|12532
1614602710000|2021-03-01 12:45:10|111.4||111.4||111.4||111.35||803
1614602720000|2021-03-01 12:45:20|||||||||225000
1614602730000|2021-03-01 12:45:30|111.2|111.25|111.2|111.15|111.35|111.3|111.15|111.05|184926
1614602740000|2021-03-01 12:45:40|111.25||111.25||111.25||111.25||1168
1614602750000|2021-03-01 12:45:50|||||||||4369
1614602760000|2021-03-01 12:46:00|111.3|111.2|111.3|111.25|111.35|111.3|111.3|111.2|13012
1614602770000|2021-03-01 12:46:10|111.25|111.2|111.2|111.1|111.25|111.2|111.15|111.1|18172
1614602780000|2021-03-01 12:46:20|111.25|111.15|111.2|111.1|111.25|111.15|111.2|111.1|30787
1614602790000|2021-03-01 12:46:30|111.15||111.15||111.15||111.15||2771
1614602800000|2021-03-01 12:46:40|111.2|111.15|111.2|111.15|111.2|111.15|111.2|111.15|8869
1614602810000|2021-03-01 12:46:50|||||||||1779
1614602820000|2021-03-01 12:47:00|111.15|111.1|111.15|111.1|111.15|111.1|111.15|111.1|4614
1614602830000|2021-03-01 12:47:10|111.2|111.15|111.2|111.1|111.2|111.15|111.15|111.1|5001
1614602850000|2021-03-01 12:47:30|111.15|111.05|111.3|111.25|111.4|111.25|111.1|111.05|94932
1614602860000|2021-03-01 12:47:40|111.25|111.2|111.25|111.15|111.3|111.2|111.25|111.15|5452
1614602870000|2021-03-01 12:47:50|111.2|111.1|111.25|111.15|111.3|111.15|111.2|111.1|41304
1614602880000|2021-03-01 12:48:00|111.3||111.3||111.3||111.3||0
1614602890000|2021-03-01 12:48:10|||||||||500
1614602900000|2021-03-01 12:48:20|111.35|111.2|111.45|111.25|111.45|111.25|111.35|111.2|12832
1614602920000|2021-03-01 12:48:40|||||||||2712
1614602930000|2021-03-01 12:48:50|111.5|111.3|111.5|111.35|111.5|111.45|111.45|111.3|55380
1614602940000|2021-03-01 12:49:00|111.45||111.45||111.45||111.45||21100
1614602950000|2021-03-01 12:49:10|||||||||77695
1614602970000|2021-03-01 12:49:30|||||||||20500
1614602980000|2021-03-01 12:49:40|111.5|111.4|111.7|111.55|111.7|111.55|111.5|111.4|54995
1614602990000|2021-03-01 12:49:50|||||||||333
1614603000000|2021-03-01 12:50:00|111.75|111.6|111.8|111.75|111.8|111.75|111.75|111.6|8909
1614603010000|2021-03-01 12:50:10|111.75|111.7|111.75|111.65|111.75|111.75|111.75|111.65|6218
1614603020000|2021-03-01 12:50:20|111.8||111.75||111.8||111.75||2326
1614603030000|2021-03-01 12:50:30|111.8|111.75|111.8|111.65|111.8|111.75|111.75|111.65|20451
1614603040000|2021-03-01 12:50:40|111.75|111.6|111.75|111.65|111.75|111.65|111.65|111.55|10511
1614603050000|2021-03-01 12:50:50|||||||||2800
1614603060000|2021-03-01 12:51:00|||||||||18598
1614603070000|2021-03-01 12:51:10|||||||||11847
1614603080000|2021-03-01 12:51:20|111.8|111.7|111.75|111.7|111.8|111.75|111.75|111.7|6143
1614603090000|2021-03-01 12:51:30|||||||||2583
1614603100000|2021-03-01 12:51:40|111.8|111.75|111.85|111.8|111.85|111.8|111.8|111.75|3893
1614603110000|2021-03-01 12:51:50|111.8|111.75|111.85|111.8|111.85|111.8|111.8|111.75|37417
1614603130000|2021-03-01 12:52:10|111.9|111.85|111.95|111.8|112|111.85|111.85|111.8|9773
1614603140000|2021-03-01 12:52:20|111.9||111.9||111.9||111.9||352
1614603150000|2021-03-01 12:52:30|111.85|111.75|111.8|111.7|111.85|111.75|111.75|111.7|8448
1614603160000|2021-03-01 12:52:40|||||||||5120
1614603180000|2021-03-01 12:53:00|111.85|111.75|111.95|111.85|111.95|111.85|111.85|111.75|11032
1614603190000|2021-03-01 12:53:10|||||||||1884
1614603210000|2021-03-01 12:53:30|||||||||4000
1614603230000|2021-03-01 12:53:50|||||||||25000
1614603240000|2021-03-01 12:54:00|111.9|111.8|111.9|111.8|111.9|111.8|111.8|111.75|30095
1614603250000|2021-03-01 12:54:10|111.95||111.95||111.95||111.95||12280
1614603260000|2021-03-01 12:54:20||111.85||111.85||111.85||111.85|100
1614603290000|2021-03-01 12:54:50|||||||||3768
1614603300000|2021-03-01 12:55:00|||||||||10000
1614603310000|2021-03-01 12:55:10|||||||||8890
1614603320000|2021-03-01 12:55:20|112|111.9|112.05|111.95|112.1|112|112|111.9|72822
1614603330000|2021-03-01 12:55:30|||||||||39323
1614603340000|2021-03-01 12:55:40|112|112|112.05|112|112.05|112|112|111.95|49318
1614603350000|2021-03-01 12:55:50|112|111.95|112.05|111.95|112.05|111.95|112|111.95|11793
1614603360000|2021-03-01 12:56:00|||||||||3777
1614603370000|2021-03-01 12:56:10|||||||||9493
1614603380000|2021-03-01 12:56:20|||||||||4833
1614603390000|2021-03-01 12:56:30|||||||||719
1614603400000|2021-03-01 12:56:40|||||||||1002
1614603420000|2021-03-01 12:57:00|112|111.9|111.95|111.85|112|111.95|111.95|111.85|18836
1614603430000|2021-03-01 12:57:10|111.85|111.8|111.8|111.7|111.85|111.8|111.8|111.7|7257
1614603450000|2021-03-01 12:57:30|||||||||504
1614603460000|2021-03-01 12:57:40|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|4874
1614603470000|2021-03-01 12:57:50|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|76735
1614603480000|2021-03-01 12:58:00||111.65||111.6||111.65||111.6|41050
1614603490000|2021-03-01 12:58:10|||||||||8901
1614603500000|2021-03-01 12:58:20|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|38987
1614603520000|2021-03-01 12:58:40|||||||||5440
1614603530000|2021-03-01 12:58:50||111.5||111.55||111.55||111.5|5119
1614603550000|2021-03-01 12:59:10|||||||||4562
1614603580000|2021-03-01 12:59:40|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|6996
1614603590000|2021-03-01 12:59:50|||||||||712
1614603600000|2021-03-01 13:00:00|111.75|111.65|111.8|111.65|111.8|111.65|111.75|111.65|5641
1614603610000|2021-03-01 13:00:10|111.75|111.6|111.7|111.6|111.75|111.65|111.7|111.6|11851
1614603620000|2021-03-01 13:00:20|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|10099
1614603630000|2021-03-01 13:00:30|||||||||4689
1614603640000|2021-03-01 13:00:40|111.6|111.5|111.6|111.5|111.6|111.55|111.55|111.5|18332
1614603650000|2021-03-01 13:00:50|111.65||111.6||111.65||111.6||0
1614603670000|2021-03-01 13:01:10|||||||||524
1614603680000|2021-03-01 13:01:20|111.55|111.45|111.5|111.4|111.6|111.5|111.5|111.4|16496
1614603690000|2021-03-01 13:01:30|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|1798
1614603700000|2021-03-01 13:01:40|111.4|111.3|111.4|111.35|111.4|111.35|111.35|111.3|16038
1614603710000|2021-03-01 13:01:50|111.45|111.4|111.5|111.4|111.55|111.45|111.45|111.35|52431
1614603720000|2021-03-01 13:02:00|||||||||33922
1614603730000|2021-03-01 13:02:10|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.45|9341
1614603740000|2021-03-01 13:02:20|111.55|111.5|111.6|111.45|111.6|111.5|111.5|111.45|2502
1614603750000|2021-03-01 13:02:30||111.5||111.55||111.55||111.5|692
1614603760000|2021-03-01 13:02:40|||||||||500
1614603770000|2021-03-01 13:02:50|||||||||7217
1614603780000|2021-03-01 13:03:00|||||||||45637
1614603810000|2021-03-01 13:03:30|111.55|111.5|111.6|111.5|111.6|111.5|111.5|111.45|24648
1614603840000|2021-03-01 13:04:00|111.5|111.45|111.5|111.45|111.5|111.45|111.5|111.45|20623
1614603850000|2021-03-01 13:04:10|111.55|111.4|111.55|111.45|111.6|111.5|111.55|111.4|36026
1614603870000|2021-03-01 13:04:30|||||||||9691
1614603880000|2021-03-01 13:04:40|||||||||10167
1614603900000|2021-03-01 13:05:00|||||||||32313
1614603920000|2021-03-01 13:05:20|||||||||2467
1614603930000|2021-03-01 13:05:30|||||||||883
1614603940000|2021-03-01 13:05:40|||||||||22841
1614603950000|2021-03-01 13:05:50|111.5|111.4|111.5|111.45|111.55|111.45|111.5|111.4|13191
1614603960000|2021-03-01 13:06:00|111.45|111.4|111.15|111.05|111.45|111.45|111.1|111.05|94292
1614603990000|2021-03-01 13:06:30|111.1||111.1||111.1||111.1||8
1614604010000|2021-03-01 13:06:50|111.15|111.1|111.2|111.1|111.2|111.1|111.15|111.1|3208
1614604040000|2021-03-01 13:07:20||111.15||111.15||111.15||111.15|6981
1614604050000|2021-03-01 13:07:30|111.25||111.25||111.25||111.25||3732
1614604060000|2021-03-01 13:07:40|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|6422
1614604070000|2021-03-01 13:07:50|||||||||27659
1614604080000|2021-03-01 13:08:00||111.25||111.25||111.25||111.25|254
1614604100000|2021-03-01 13:08:20|||||||||882
1614604110000|2021-03-01 13:08:30|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|6094
1614604120000|2021-03-01 13:08:40|||||||||87
1614604130000|2021-03-01 13:08:50|111.45||111.45||111.45||111.45||0
1614604140000|2021-03-01 13:09:00|111.4||111.45||111.45||111.4||2379
1614604150000|2021-03-01 13:09:10|111.4||111.4||111.4||111.4||0
1614604160000|2021-03-01 13:09:20|111.35|111.25|111.35|111.3|111.35|111.3|111.35|111.25|21833
1614604170000|2021-03-01 13:09:30||111.25||111.25||111.25||111.25|9397
1614604240000|2021-03-01 13:10:40|111.3|111.2|111.2|111.1|111.3|111.2|111.15|111.1|12733
1614604250000|2021-03-01 13:10:50|||||||||9114
1614604260000|2021-03-01 13:11:00|111.15||111.15||111.15||111.15||493
1614604270000|2021-03-01 13:11:10|||||||||2250
1614604290000|2021-03-01 13:11:30|111.1|111.05|111.2|111.1|111.2|111.1|111.1|111.05|17419
1614604300000|2021-03-01 13:11:40|111.25|111.15|111.2|111.15|111.25|111.2|111.2|111.15|10647
1614604310000|2021-03-01 13:11:50|111.25|111.1|111.2|111.15|111.25|111.15|111.2|111.1|40529
1614604320000|2021-03-01 13:12:00||111.1||111.1||111.1||111.1|7110
1614604330000|2021-03-01 13:12:10|111.15||111.15||111.15||111.15||812
1614604380000|2021-03-01 13:13:00|111.1|111.05|111.1|111.05|111.1|111.05|111.1|111.05|1228
1614604390000|2021-03-01 13:13:10|111.15||111.15||111.15||111.15||3
1614604400000|2021-03-01 13:13:20|||||||||11553
1614604410000|2021-03-01 13:13:30|||||||||10
1614604420000|2021-03-01 13:13:40|111.2|111.1|111.2|111.1|111.2|111.1|111.15|111.1|28849
1614604440000|2021-03-01 13:14:00|111.15|111.05|111.1|111.05|111.15|111.05|111.1|111.05|10
1614604450000|2021-03-01 13:14:10|111.15|111.1|111.15|111.05|111.15|111.1|111.15|111.05|6710
1614604480000|2021-03-01 13:14:40|||||||||1900
1614604500000|2021-03-01 13:15:00|111.2|111.1|111.2|111.1|111.2|111.15|111.2|111.1|62100
1614604510000|2021-03-01 13:15:10|111.15||111.15||111.15||111.15||1576
1614604530000|2021-03-01 13:15:30|||||||||1050
1614604550000|2021-03-01 13:15:50||111.05||111.05||111.05||111.05|6210
1614604560000|2021-03-01 13:16:00|||||||||931
1614604580000|2021-03-01 13:16:20|||||||||2699
1614604590000|2021-03-01 13:16:30|111.1|111|111.1|111.05|111.15|111.05|111.05|111|13085
1614604600000|2021-03-01 13:16:40|111.05|111|111.05|111|111.05|111|111.05|111|5843
1614604610000|2021-03-01 13:16:50|111.1||111.1||111.1||111.05||3017
1614604620000|2021-03-01 13:17:00|111.05||111.05||111.1||111.05||46
1614604630000|2021-03-01 13:17:10|111.1||111.1||111.1||111.1||324
1614604640000|2021-03-01 13:17:20|||||||||526
1614604650000|2021-03-01 13:17:30|||||||||18931
1614604660000|2021-03-01 13:17:40|111.05|110.95|111.05|110.95|111.05|110.95|111|110.95|5877
1614604670000|2021-03-01 13:17:50|||||||||15000
1614604690000|2021-03-01 13:18:10|||||||||49986
1614604720000|2021-03-01 13:18:40|||||||||4062
1614604730000|2021-03-01 13:18:50|||||||||405
1614604740000|2021-03-01 13:19:00|111|110.9|110.9|110.8|111|110.9|110.9|110.8|34436
1614604750000|2021-03-01 13:19:10|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.85|85
1614604760000|2021-03-01 13:19:20|110.85|110.8|110.8|110.75|110.85|110.8|110.8|110.75|28379
1614604770000|2021-03-01 13:19:30|110.75|110.7|110.65|110.6|110.8|110.7|110.65|110.6|54052
1614604780000|2021-03-01 13:19:40||110.55||110.6||110.6||110.55|5860
1614604790000|2021-03-01 13:19:50|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.65|3864
1614604800000|2021-03-01 13:20:00|110.8|110.7|110.85|110.75|110.9|110.75|110.7|110.65|48421
1614604820000|2021-03-01 13:20:20||110.7||110.7||110.7||110.7|0
1614604830000|2021-03-01 13:20:30||110.75||110.75||110.75||110.75|149
1614604850000|2021-03-01 13:20:50|110.9|110.8|111|110.85|111.05|110.9|110.9|110.8|7677
1614604860000|2021-03-01 13:21:00|111.05|110.9|110.95|110.9|111.05|111|110.95|110.85|13068
1614604870000|2021-03-01 13:21:10|111|110.95|111.05|110.95|111.05|111|111|110.9|10232
1614604880000|2021-03-01 13:21:20|||||||||901
1614604890000|2021-03-01 13:21:30|111.1|111|111.05|111|111.1|111|111.05|111|4118
1614604900000|2021-03-01 13:21:40|111.1||111.1||111.1||111.1||0
1614604910000|2021-03-01 13:21:50|111.05||111.05||111.1||111.05||2799
1614604930000|2021-03-01 13:22:10|111|110.95|110.95|110.85|111.05|110.95|110.95|110.85|15954
1614604940000|2021-03-01 13:22:20|||||||||778
1614604950000|2021-03-01 13:22:30||110.9||110.85||110.9||110.85|4837
1614604960000|2021-03-01 13:22:40|||||||||1800
1614604970000|2021-03-01 13:22:50|||||||||5230
1614604980000|2021-03-01 13:23:00|110.9|110.8|110.9|110.85|110.95|110.85|110.9|110.8|3286
1614604990000|2021-03-01 13:23:10|110.95||110.95||110.95||110.95||396
1614605000000|2021-03-01 13:23:20||110.8||110.8||110.8||110.8|764
1614605020000|2021-03-01 13:23:40|110.9||110.9||110.9||110.85||3008
1614605030000|2021-03-01 13:23:50|110.85||110.85||110.85||110.85||5036
1614605040000|2021-03-01 13:24:00|110.9|110.85|110.95|110.9|111.05|110.9|110.9|110.85|2973
1614605050000|2021-03-01 13:24:10|111|110.85|110.95|110.85|111|110.9|110.95|110.85|2503
1614605080000|2021-03-01 13:24:40|||||||||1800
1614605090000|2021-03-01 13:24:50|111|110.9|111|110.85|111|110.95|111|110.85|12089
1614605110000|2021-03-01 13:25:10|110.95||110.95||110.95||110.95||260
1614605120000|2021-03-01 13:25:20|111|110.9|111|110.9|111|110.9|111|110.9|15
1614605140000|2021-03-01 13:25:40|111.05|110.95|111.05|110.95|111.1|110.95|111.05|110.9|5990
1614605150000|2021-03-01 13:25:50|111|111|111.05|110.95|111.1|111|111|110.95|16087
1614605160000|2021-03-01 13:26:00|111.1|111|111.1|111|111.1|111|111.05|111|0
1614605170000|2021-03-01 13:26:10|111.05|110.95|111|110.95|111.05|110.95|111|110.95|2187
1614605180000|2021-03-01 13:26:20|111.05||111.05||111.05||111.05||94
1614605190000|2021-03-01 13:26:30|111||111.05||111.05||111||0
1614605200000|2021-03-01 13:26:40|111||111||111||111||12
1614605220000|2021-03-01 13:27:00|111.05|111|111.1|111|111.1|111|111.05|110.95|1698
1614605230000|2021-03-01 13:27:10|111.05|110.95|111.05|110.95|111.05|110.95|111|110.85|24915
1614605240000|2021-03-01 13:27:20|||||||||10373
1614605250000|2021-03-01 13:27:30|111.1|111|111.15|111.05|111.15|111.05|111.1|111|5561
1614605260000|2021-03-01 13:27:40|111.1|111.1|111|110.95|111.15|111.1|111|110.95|7146
1614605270000|2021-03-01 13:27:50|111.05|111|111.15|111|111.15|111|111.05|111|72
1614605280000|2021-03-01 13:28:00|111.1||111.1||111.1||111.1||954
1614605290000|2021-03-01 13:28:10|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|5275
1614605300000|2021-03-01 13:28:20|||||||||11500
1614605310000|2021-03-01 13:28:30|111|110.9|111.05|110.95|111.05|110.95|111|110.9|4138
1614605360000|2021-03-01 13:29:20|111|110.9|110.95|110.85|111|110.9|110.9|110.85|5406
1614605390000|2021-03-01 13:29:50|||||||||100
1614605400000|2021-03-01 13:30:00||110.8||110.8||110.8||110.8|28306
1614605420000|2021-03-01 13:30:20|110.9||110.9||110.9||110.85||8733
1614605430000|2021-03-01 13:30:30|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|1348
1614605450000|2021-03-01 13:30:50||110.7||110.75||110.75||110.7|2602
1614605460000|2021-03-01 13:31:00||110.7||110.75||110.75||110.7|100
1614605480000|2021-03-01 13:31:20|110.9|110.8|110.8|110.75|110.9|110.8|110.8|110.75|23934
1614605490000|2021-03-01 13:31:30|||||||||2250
1614605500000|2021-03-01 13:31:40|110.75|110.7|110.75|110.7|110.8|110.7|110.75|110.7|6703
1614605510000|2021-03-01 13:31:50|110.7|110.65|110.55|110.5|110.7|110.65|110.55|110.5|20680
1614605520000|2021-03-01 13:32:00|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|27480
1614605530000|2021-03-01 13:32:10|110.6|110.5|110.55|110.5|110.6|110.5|110.55|110.5|4147
1614605540000|2021-03-01 13:32:20|110.5|110.45|110.5|110.4|110.5|110.45|110.45|110.4|14856
1614605550000|2021-03-01 13:32:30|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|3350
1614605560000|2021-03-01 13:32:40|||||||||2263
1614605570000|2021-03-01 13:32:50|||||||||4494
1614605580000|2021-03-01 13:33:00|110.6|110.5|110.55|110.4|110.6|110.5|110.55|110.4|7989
1614605590000|2021-03-01 13:33:10||110.45||110.45||110.45||110.45|2000
1614605610000|2021-03-01 13:33:30|||||||||17904
1614605620000|2021-03-01 13:33:40|110.6|110.5|110.6|110.55|110.65|110.55|110.6|110.5|11324
1614605670000|2021-03-01 13:34:30|110.65||110.65||110.65||110.65||11054
1614605680000|2021-03-01 13:34:40|||||||||6500
1614605690000|2021-03-01 13:34:50|||||||||1113
1614605710000|2021-03-01 13:35:10|||||||||4429
1614605720000|2021-03-01 13:35:20||110.6||110.6||110.6||110.55|1
1614605730000|2021-03-01 13:35:30|110.7|110.65|110.7|110.65|110.7|110.65|110.7|110.65|8632
1614605740000|2021-03-01 13:35:40|110.75||110.75||110.75||110.75||2
1614605790000|2021-03-01 13:36:30|110.7|110.6|110.75|110.65|110.75|110.65|110.65|110.6|11211
1614605800000|2021-03-01 13:36:40|||||||||8000
1614605810000|2021-03-01 13:36:50|110.7|110.7|110.8|110.7|110.8|110.7|110.7|110.65|3936
1614605820000|2021-03-01 13:37:00|110.75|110.75|110.8|110.7|110.8|110.75|110.75|110.7|3306
1614605840000|2021-03-01 13:37:20||110.75||110.75||110.75||110.7|37
1614605850000|2021-03-01 13:37:30|||||||||1400
1614605860000|2021-03-01 13:37:40|110.75|110.7|110.85|110.75|110.85|110.75|110.75|110.7|13011
1614605890000|2021-03-01 13:38:10|110.9|110.8|110.95|110.9|110.95|110.9|110.9|110.8|7096
1614605900000|2021-03-01 13:38:20|110.9|110.85|110.9|110.75|110.9|110.85|110.9|110.75|6704
1614605910000|2021-03-01 13:38:30|110.85||110.85||110.85||110.8||9989
1614605920000|2021-03-01 13:38:40|110.9|110.8|110.95|110.8|110.95|110.8|110.9|110.8|31
1614605940000|2021-03-01 13:39:00|110.9||110.9||110.9||110.9||458
1614605960000|2021-03-01 13:39:20|||||||||500
1614606000000|2021-03-01 13:40:00|110.85||110.85||110.85||110.85||4822
1614606010000|2021-03-01 13:40:10||110.75||110.75||110.8||110.7|12165
1614606020000|2021-03-01 13:40:20|110.8|110.7|110.8|110.7|110.8|110.7|110.75|110.7|4708
1614606030000|2021-03-01 13:40:30|||||||||64332
1614606040000|2021-03-01 13:40:40|110.85|110.75|110.8|110.75|110.85|110.75|110.8|110.75|4805
1614606060000|2021-03-01 13:41:00|110.85||110.8||110.85||110.8||1928
1614606090000|2021-03-01 13:41:30|110.85||110.85||110.85||110.85||5323
1614606120000|2021-03-01 13:42:00|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.7|7726
1614606140000|2021-03-01 13:42:20|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.75|7912
1614606170000|2021-03-01 13:42:50|||||||||79
1614606190000|2021-03-01 13:43:10|||||||||892
1614606230000|2021-03-01 13:43:50|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.7|3499
1614606240000|2021-03-01 13:44:00|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.75|2500
1614606250000|2021-03-01 13:44:10|||||||||892
1614606260000|2021-03-01 13:44:20|||||||||4322
1614606270000|2021-03-01 13:44:30|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|5614
1614606300000|2021-03-01 13:45:00|110.85||110.85||110.85||110.85||0
1614606310000|2021-03-01 13:45:10|110.9||110.9||110.9||110.9||0
1614606320000|2021-03-01 13:45:20||110.85||110.85||110.85||110.85|0
1614606330000|2021-03-01 13:45:30|||||||||5372
1614606340000|2021-03-01 13:45:40|110.85|110.8|110.85|110.8|110.85|110.85|110.85|110.8|2547
1614606350000|2021-03-01 13:45:50|||||||||15241
1614606360000|2021-03-01 13:46:00|110.8|110.75|110.8|110.7|110.8|110.75|110.8|110.7|12626
1614606370000|2021-03-01 13:46:10|||||||||2548
1614606380000|2021-03-01 13:46:20|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|2162
1614606390000|2021-03-01 13:46:30|110.75||110.7||110.75||110.7||1396
1614606420000|2021-03-01 13:47:00|110.65|110.6|110.7|110.65|110.7|110.65|110.65|110.55|5276
1614606430000|2021-03-01 13:47:10|110.75|110.7|110.75|110.7|110.8|110.7|110.75|110.7|6377
1614606470000|2021-03-01 13:47:50|||||||||910
1614606480000|2021-03-01 13:48:00|110.7|110.65|110.7|110.6|110.7|110.65|110.7|110.55|5428
1614606490000|2021-03-01 13:48:10|110.65|110.55|110.65|110.6|110.7|110.6|110.65|110.55|30116
1614606510000|2021-03-01 13:48:30|||||||||259
1614606520000|2021-03-01 13:48:40|||||||||424
1614606530000|2021-03-01 13:48:50|||||||||15452
1614606550000|2021-03-01 13:49:10|||||||||1000
1614606560000|2021-03-01 13:49:20|110.7|110.65|110.7|110.65|110.75|110.65|110.7|110.6|16756
1614606570000|2021-03-01 13:49:30|110.65|110.6|110.8|110.7|110.8|110.7|110.65|110.6|6114
1614606580000|2021-03-01 13:49:40|||||||||2000
1614606600000|2021-03-01 13:50:00|||||||||41
1614606610000|2021-03-01 13:50:10|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|2451
1614606630000|2021-03-01 13:50:30||110.6||110.6||110.6||110.6|7260
1614606640000|2021-03-01 13:50:40|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|2132
1614606670000|2021-03-01 13:51:10|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|2
1614606680000|2021-03-01 13:51:20|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.75|9576
1614606700000|2021-03-01 13:51:40|||||||||974
1614606710000|2021-03-01 13:51:50|110.9|110.7|110.85|110.75|110.9|110.75|110.75|110.7|40251
1614606720000|2021-03-01 13:52:00|110.9|110.8|110.85|110.8|111|110.9|110.85|110.8|18150
1614606730000|2021-03-01 13:52:10|110.9|110.85|110.9|110.8|110.9|110.85|110.9|110.8|2960
1614606740000|2021-03-01 13:52:20|||||||||4696
1614606760000|2021-03-01 13:52:40||110.85||110.85||110.85||110.85|4079
1614606770000|2021-03-01 13:52:50|110.95||110.95||110.95||110.95||18
1614606780000|2021-03-01 13:53:00|110.9||110.9||110.9||110.9||0
1614606790000|2021-03-01 13:53:10|110.95|110.8|110.85|110.75|110.95|110.8|110.8|110.75|1517
1614606800000|2021-03-01 13:53:20|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|1645
1614606840000|2021-03-01 13:54:00|110.85|110.75|110.8|110.75|110.9|110.75|110.8|110.75|4389
1614606860000|2021-03-01 13:54:20|110.75|110.7|110.75|110.65|110.8|110.75|110.75|110.65|5282
1614606890000|2021-03-01 13:54:50|||||||||3584
1614606900000|2021-03-01 13:55:00|110.8|110.7|110.75|110.65|110.8|110.75|110.65|110.6|20769
1614606910000|2021-03-01 13:55:10|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.65|4225
1614606920000|2021-03-01 13:55:20|110.8|110.75|110.85|110.75|110.85|110.8|110.8|110.75|15933
1614606930000|2021-03-01 13:55:30||110.7||110.7||110.7||110.7|677
1614606950000|2021-03-01 13:55:50|||||||||1000
1614606960000|2021-03-01 13:56:00|110.8||110.8||110.8||110.8||1967
1614606970000|2021-03-01 13:56:10|110.75||110.8||110.8||110.75||1933
1614606980000|2021-03-01 13:56:20|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|59
1614607000000|2021-03-01 13:56:40|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|3809
1614607020000|2021-03-01 13:57:00|||||||||3962
1614607040000|2021-03-01 13:57:20|||||||||7451
1614607050000|2021-03-01 13:57:30|110.85|110.75|110.75|110.7|110.85|110.75|110.75|110.7|18641
1614607060000|2021-03-01 13:57:40|||||||||2500
1614607080000|2021-03-01 13:58:00|||||||||150
1614607090000|2021-03-01 13:58:10|110.7|110.65|110.7|110.65|110.7|110.65|110.7|110.65|100
1614607120000|2021-03-01 13:58:40|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.6|1360
1614607170000|2021-03-01 13:59:30|110.7|110.65|110.75|110.65|110.75|110.7|110.7|110.6|4697
1614607180000|2021-03-01 13:59:40|110.7||110.7||110.7||110.7||0
1614607190000|2021-03-01 13:59:50|110.75|110.7|110.8|110.7|110.85|110.7|110.75|110.65|12799
1614607200000|2021-03-01 14:00:00||110.75||110.75||110.75||110.75|4349
1614607210000|2021-03-01 14:00:10|110.75|110.7|110.75|110.7|110.85|110.7|110.75|110.65|41106
1614607240000|2021-03-01 14:00:40|110.8|110.75|110.85|110.7|110.9|110.8|110.8|110.7|7515
1614607250000|2021-03-01 14:00:50|||||||||3154
1614607260000|2021-03-01 14:01:00|110.8|110.65|110.75|110.65|110.8|110.65|110.7|110.6|4200
1614607270000|2021-03-01 14:01:10|||||||||1000
1614607290000|2021-03-01 14:01:30|||||||||1418
1614607300000|2021-03-01 14:01:40|||||||||887
1614607320000|2021-03-01 14:02:00|110.8|110.75|110.65|110.6|110.8|110.75|110.65|110.6|44951
1614607330000|2021-03-01 14:02:10|110.7||110.7||110.7||110.7||0
1614607340000|2021-03-01 14:02:20|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.6|12895
1614607350000|2021-03-01 14:02:30|||||||||6727
1614607370000|2021-03-01 14:02:50|110.8|110.7|110.85|110.7|110.85|110.7|110.8|110.7|11360
1614607380000|2021-03-01 14:03:00|110.8||110.8||110.8||110.8||1179
1614607400000|2021-03-01 14:03:20|110.75|110.65|110.75|110.65|110.75|110.65|110.65|110.6|4949
1614607410000|2021-03-01 14:03:30|110.7|110.6|110.7|110.6|110.7|110.65|110.7|110.6|4263
1614607420000|2021-03-01 14:03:40|110.65|110.55|110.65|110.55|110.65|110.55|110.6|110.55|3695
1614607440000|2021-03-01 14:04:00|110.6|110.5|110.6|110.45|110.65|110.6|110.55|110.45|13836
1614607450000|2021-03-01 14:04:10|110.55||110.6||110.6||110.55||0
1614607470000|2021-03-01 14:04:30|110.55||110.55||110.55||110.55||12
1614607490000|2021-03-01 14:04:50||110.4||110.45||110.45||110.4|0
1614607500000|2021-03-01 14:05:00|110.6|110.5|110.65|110.55|110.65|110.55|110.6|110.5|6373
1614607510000|2021-03-01 14:05:10|110.6|110.5|110.55|110.5|110.65|110.5|110.5|110.35|34924
1614607520000|2021-03-01 14:05:20|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|2500
1614607530000|2021-03-01 14:05:30|110.55|110.5|110.55|110.45|110.55|110.5|110.5|110.45|2414
1614607540000|2021-03-01 14:05:40|110.5||110.55||110.55||110.5||100
1614607550000|2021-03-01 14:05:50|110.5||110.5||110.5||110.5||20
1614607560000|2021-03-01 14:06:00|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|3
1614607570000|2021-03-01 14:06:10|110.6||110.55||110.6||110.55||1272
1614607580000|2021-03-01 14:06:20|110.6||110.6||110.6||110.6||2488
1614607590000|2021-03-01 14:06:30|110.65|110.55|110.75|110.6|110.75|110.65|110.65|110.5|11915
1614607600000|2021-03-01 14:06:40||110.65||110.65||110.65||110.65|230
1614607610000|2021-03-01 14:06:50|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|58
1614607620000|2021-03-01 14:07:00|||||||||19295
1614607630000|2021-03-01 14:07:10|110.75|110.65|110.8|110.7|110.8|110.7|110.7|110.6|29067
1614607640000|2021-03-01 14:07:20|110.75||110.75||110.75||110.75||11
1614607650000|2021-03-01 14:07:30|110.8||110.8||110.8||110.8||0
1614607660000|2021-03-01 14:07:40|110.75|110.75|110.75|110.65|110.75|110.75|110.75|110.6|11501
1614607670000|2021-03-01 14:07:50|||||||||4937
1614607680000|2021-03-01 14:08:00|110.7||110.7||110.7||110.7||10
1614607700000|2021-03-01 14:08:20|110.75|110.7|110.75|110.7|110.75|110.7|110.7|110.65|17470
1614607720000|2021-03-01 14:08:40||110.65||110.65||110.65||110.65|89786
1614607730000|2021-03-01 14:08:50|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|4402
1614607740000|2021-03-01 14:09:00|||||||||533
1614607760000|2021-03-01 14:09:20|||||||||100
1614607780000|2021-03-01 14:09:40|||||||||6282
1614607810000|2021-03-01 14:10:10|110.75|110.65|110.75|110.65|110.75|110.65|110.7|110.65|3423
1614607820000|2021-03-01 14:10:20|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.6|5020
1614607830000|2021-03-01 14:10:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|1132
1614607850000|2021-03-01 14:10:50|110.75|110.65|110.75|110.7|110.75|110.7|110.75|110.65|24417
1614607880000|2021-03-01 14:11:20||110.65||110.65||110.65||110.65|6633
1614607890000|2021-03-01 14:11:30|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|7439
1614607910000|2021-03-01 14:11:50|110.7|110.65|110.8|110.7|110.8|110.7|110.7|110.65|61366
1614607920000|2021-03-01 14:12:00|110.75|110.65|110.75|110.65|110.8|110.7|110.7|110.65|102740
1614607930000|2021-03-01 14:12:10||110.7||110.65||110.7||110.65|1449
1614607950000|2021-03-01 14:12:30|110.7|110.6|110.65|110.55|110.7|110.6|110.65|110.55|20472
1614607960000|2021-03-01 14:12:40|||||||||1152
1614607980000|2021-03-01 14:13:00|||||||||150
1614607990000|2021-03-01 14:13:10|110.7|110.6|110.65|110.6|110.7|110.65|110.65|110.6|32331
1614608020000|2021-03-01 14:13:40|||||||||5288
1614608050000|2021-03-01 14:14:10|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.55|7138
1614608060000|2021-03-01 14:14:20|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.6|37396
1614608070000|2021-03-01 14:14:30||110.55||110.55||110.55||110.55|4036
1614608100000|2021-03-01 14:15:00|110.6|110.5|110.65|110.6|110.7|110.6|110.6|110.5|31143
1614608120000|2021-03-01 14:15:20|||||||||1800
1614608130000|2021-03-01 14:15:30|||||||||15266
1614608170000|2021-03-01 14:16:10|||||||||5415
1614608180000|2021-03-01 14:16:20|110.7|110.65|110.8|110.7|110.8|110.7|110.7|110.65|50760
1614608190000|2021-03-01 14:16:30|110.85|110.75|110.85|110.75|110.9|110.8|110.8|110.75|12109
1614608200000|2021-03-01 14:16:40||110.7||110.7||110.7||110.7|2510
1614608210000|2021-03-01 14:16:50|110.8||110.8||110.8||110.75||21497
1614608230000|2021-03-01 14:17:10|||||||||800
1614608240000|2021-03-01 14:17:20|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|2281
1614608250000|2021-03-01 14:17:30|110.8|110.7|110.85|110.75|110.85|110.75|110.75|110.7|14725
1614608260000|2021-03-01 14:17:40|||||||||18040
1614608270000|2021-03-01 14:17:50|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.8|3918
1614608280000|2021-03-01 14:18:00|111|110.9|111.05|111|111.2|111.05|111|110.85|65763
1614608290000|2021-03-01 14:18:10|111.1|111.05|110.9|110.8|111.15|111.05|110.9|110.8|22924
1614608300000|2021-03-01 14:18:20|110.95|110.85|110.95|110.85|110.95|110.85|110.85|110.8|4198
1614608310000|2021-03-01 14:18:30|111|110.9|111|110.9|111|110.9|111|110.9|14452
1614608320000|2021-03-01 14:18:40|||||||||83
1614608350000|2021-03-01 14:19:10|111.05|110.95|111.15|111.05|111.2|111.05|111|110.9|39939
1614608360000|2021-03-01 14:19:20|111.1|111|111.15|111|111.15|111|111.1|110.95|3584
1614608370000|2021-03-01 14:19:30|111.1|111.05|111.15|111.05|111.2|111.1|111.1|111.05|20401
1614608390000|2021-03-01 14:19:50|111.1||111.15||111.15||111.1||16978
1614608400000|2021-03-01 14:20:00||111.1||111.05||111.1||111.05|2500
1614608420000|2021-03-01 14:20:20||111.1||111.05||111.1||111.05|1039
1614608440000|2021-03-01 14:20:40|||||||||3926
1614608450000|2021-03-01 14:20:50|111.1|111|111.05|111|111.1|111|111.05|111|8896
1614608460000|2021-03-01 14:21:00|111|110.95|110.95|110.85|111|110.95|110.9|110.85|13478
1614608490000|2021-03-01 14:21:30|110.9||110.9||110.9||110.9||26123
1614608500000|2021-03-01 14:21:40|110.95||110.9||110.95||110.9||591
1614608510000|2021-03-01 14:21:50|110.95|110.9|110.9|110.8|110.95|110.9|110.9|110.8|8225
1614608520000|2021-03-01 14:22:00||110.75||110.75||110.75||110.75|2153
1614608530000|2021-03-01 14:22:10|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|2252
1614608540000|2021-03-01 14:22:20|||||||||10000
1614608550000|2021-03-01 14:22:30|110.9|110.8|110.9|110.85|110.9|110.85|110.9|110.8|1310
1614608570000|2021-03-01 14:22:50|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|4
1614608590000|2021-03-01 14:23:10|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|3915
1614608600000|2021-03-01 14:23:20||110.75||110.75||110.75||110.75|0
1614608610000|2021-03-01 14:23:30|||||||||1000
1614608630000|2021-03-01 14:23:50|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.7|4571
1614608640000|2021-03-01 14:24:00|110.7|110.65|110.75|110.7|110.75|110.7|110.7|110.6|5899
1614608650000|2021-03-01 14:24:10|110.7|110.65|110.65|110.55|110.7|110.65|110.65|110.55|2374
1614608660000|2021-03-01 14:24:20|110.6||110.6||110.65||110.6||4006
1614608670000|2021-03-01 14:24:30|110.65||110.6||110.65||110.6||1253
1614608680000|2021-03-01 14:24:40|110.65|110.6|110.7|110.6|110.75|110.6|110.6|110.5|35239
1614608700000|2021-03-01 14:25:00|110.75|110.65|110.75|110.7|110.8|110.7|110.75|110.65|26264
1614608720000|2021-03-01 14:25:20|||||||||305
1614608760000|2021-03-01 14:26:00|110.8|110.75|110.8|110.75|110.8|110.75|110.8|110.75|191
1614608780000|2021-03-01 14:26:20|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.7|21199
1614608790000|2021-03-01 14:26:30|110.8|110.65|110.8|110.7|110.8|110.7|110.75|110.65|10205
1614608810000|2021-03-01 14:26:50|110.75|110.65|110.75|110.7|110.75|110.7|110.75|110.65|1560
1614608820000|2021-03-01 14:27:00|110.7|110.65|110.75|110.7|110.75|110.7|110.7|110.65|9160
1614608830000|2021-03-01 14:27:10|||||||||4483
1614608840000|2021-03-01 14:27:20|110.8|110.75|110.8|110.7|110.85|110.75|110.75|110.7|17442
1614608850000|2021-03-01 14:27:30|110.75||110.75||110.75||110.75||10100
1614608880000|2021-03-01 14:28:00|110.8|110.65|110.9|110.8|110.9|110.8|110.8|110.65|21725
1614608890000|2021-03-01 14:28:10|110.85|110.75|110.9|110.8|110.95|110.8|110.85|110.75|2525
1614608900000|2021-03-01 14:28:20|||||||||373
1614608910000|2021-03-01 14:28:30|110.95|110.9|110.95|110.8|111|110.9|110.9|110.8|95717
1614608920000|2021-03-01 14:28:40|||||||||8965
1614608930000|2021-03-01 14:28:50|110.9|110.85|110.95|110.8|110.95|110.85|110.9|110.8|5699
1614608940000|2021-03-01 14:29:00|110.9||110.9||110.9||110.9||205
1614608950000|2021-03-01 14:29:10|110.95|110.85|111.15|111.05|111.15|111.05|110.95|110.85|21911
1614608960000|2021-03-01 14:29:20|||||||||17889
1614608970000|2021-03-01 14:29:30|111.2|111.1|111.15|111.1|111.2|111.15|111.15|111.05|30018
1614608980000|2021-03-01 14:29:40||111.05||111.1||111.1||111.05|1792
1614608990000|2021-03-01 14:29:50|111.2|111.15|111.3|111.15|111.3|111.15|111.2|111.15|23955
1614609000000|2021-03-01 14:30:00|111.25|111.1|111.25|111.15|111.3|111.15|111.25|111.1|2683
1614609010000|2021-03-01 14:30:10|111.2|111.1|111.1|111|111.2|111.1|111.05|111|20966
1614609020000|2021-03-01 14:30:20|111.05|111.05|111.05|111|111.15|111.05|111.05|110.95|3983
1614609030000|2021-03-01 14:30:30|111.15||111.1||111.15||111.1||2196
1614609040000|2021-03-01 14:30:40|111.05|110.95|110.95|110.9|111.05|111|110.95|110.9|23575
1614609050000|2021-03-01 14:30:50|111|110.95|111|110.9|111.15|111|111|110.9|27593
1614609060000|2021-03-01 14:31:00|110.95||111||111||110.95||6904
1614609070000|2021-03-01 14:31:10|111.05|110.95|111.1|111|111.1|111|111.05|110.95|9620
1614609080000|2021-03-01 14:31:20|111.15|111.05|111.2|111.15|111.3|111.15|111.1|111|30943
1614609090000|2021-03-01 14:31:30|111.25|111.2|111.25|111.15|111.3|111.2|111.25|111.15|4789
1614609100000|2021-03-01 14:31:40|111.3|111.2|111.25|111.1|111.45|111.3|111.15|111.1|65317
1614609110000|2021-03-01 14:31:50|||||||||964
1614609120000|2021-03-01 14:32:00|||||||||20000
1614609130000|2021-03-01 14:32:10|111.3|111.25|111.35|111.25|111.4|111.3|111.25|111.15|33641
1614609140000|2021-03-01 14:32:20|111.4|111.3|111.4|111.3|111.45|111.35|111.35|111.25|24244
1614609150000|2021-03-01 14:32:30|||||||||1000
1614609160000|2021-03-01 14:32:40|111.45|111.25|111.55|111.45|111.55|111.45|111.4|111.25|90662
1614609170000|2021-03-01 14:32:50|111.5|111.4|111.5|111.4|111.55|111.45|111.5|111.35|15491
1614609180000|2021-03-01 14:33:00|111.45||111.5||111.5||111.45||1351
1614609190000|2021-03-01 14:33:10|111.45|111.35|111.35|111.25|111.45|111.35|111.3|111.25|14438
1614609200000|2021-03-01 14:33:20|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|12058
1614609210000|2021-03-01 14:33:30|111.35|111.25|111.4|111.3|111.45|111.35|111.3|111.25|34387
1614609220000|2021-03-01 14:33:40|111.35|111.25|111.25|111.2|111.35|111.25|111.25|111.2|62003
1614609230000|2021-03-01 14:33:50|111.2|111.15|111.2|111.1|111.2|111.2|111.2|111.1|10024
1614609240000|2021-03-01 14:34:00|111.15|111.15|111.25|111.15|111.3|111.2|111.15|111.1|50800
1614609250000|2021-03-01 14:34:10|111.2|111.1|111.05|110.95|111.35|111.2|111.05|110.95|61435
1614609260000|2021-03-01 14:34:20|111|110.9|111|110.9|111|110.9|111|110.85|27014
1614609270000|2021-03-01 14:34:30|110.95||111||111||110.95||213
1614609280000|2021-03-01 14:34:40|111.05|111|111.1|111|111.25|111.1|111.05|110.95|84925
1614609290000|2021-03-01 14:34:50|111.05|110.95|111.05|110.95|111.2|111|111.05|110.95|31465
1614609300000|2021-03-01 14:35:00|111.1|111|111.15|111.1|111.2|111.1|111.1|111|7635
1614609330000|2021-03-01 14:35:30|111.2|111.15|111.25|111.15|111.3|111.15|111.2|111.15|282
1614609340000|2021-03-01 14:35:40|111.2|111.1|111.25|111.15|111.35|111.15|111.2|111.1|100
1614609350000|2021-03-01 14:35:50|111.3|111.2|111.35|111.25|111.4|111.3|111.3|111.2|17703
1614609360000|2021-03-01 14:36:00||111.3||111.3||111.3||111.25|27622
1614609370000|2021-03-01 14:36:10|111.4|111.25|111.25|111.15|111.5|111.25|111.25|111.15|94103
1614609380000|2021-03-01 14:36:20|111.2|111.1|111.25|111.1|111.25|111.1|111.15|111.05|24490
1614609390000|2021-03-01 14:36:30|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.15|666
1614609400000|2021-03-01 14:36:40|111.3|111.2|111.25|111.2|111.3|111.2|111.2|111.1|9881
1614609410000|2021-03-01 14:36:50|111.2|111.1|111.1|111|111.2|111.1|111.1|111|4574
1614609430000|2021-03-01 14:37:10|111.15|111.05|111.25|111.15|111.25|111.2|111.15|111.05|56056
1614609440000|2021-03-01 14:37:20|111.2|111.1|111.25|111.1|111.25|111.1|111.2|111.1|21908
1614609450000|2021-03-01 14:37:30|111.2||111.2||111.2||111.2||1498
1614609460000|2021-03-01 14:37:40|||||||||7451
1614609470000|2021-03-01 14:37:50|111.25||111.25||111.25||111.25||1015
1614609480000|2021-03-01 14:38:00|111.2||111.25||111.25||111.2||661
1614609490000|2021-03-01 14:38:10|111.2|111.15|111.3|111.25|111.35|111.25|111.2|111.15|12407
1614609500000|2021-03-01 14:38:20|111.25|111.2|111.3|111.2|111.3|111.2|111.25|111.15|18159
1614609510000|2021-03-01 14:38:30||111.25||111.25||111.25||111.25|1036
1614609530000|2021-03-01 14:38:50|111.25|111.2|111.2|111.1|111.25|111.2|111.2|111.1|1061
1614609540000|2021-03-01 14:39:00|111.25|111.15|111.3|111.2|111.3|111.2|111.25|111.15|19584
1614609550000|2021-03-01 14:39:10|111.25||111.3||111.3||111.25||8712
1614609560000|2021-03-01 14:39:20|||||||||103644
1614609570000|2021-03-01 14:39:30|111.25|111.15|111.25|111.15|111.25|111.2|111.2|111.15|13253
1614609580000|2021-03-01 14:39:40|111.3||111.25||111.3||111.25||6431
1614609590000|2021-03-01 14:39:50|111.2|111.1|111.25|111.15|111.25|111.2|111.2|111.1|28743
1614609600000|2021-03-01 14:40:00|111.2|111.1|111.1|111.05|111.2|111.1|111.1|111.05|76690
1614609610000|2021-03-01 14:40:10|111.15||111.1||111.15||111.1||2505
1614609620000|2021-03-01 14:40:20|111.05|111|111.05|111|111.1|111|111.05|111|42121
1614609630000|2021-03-01 14:40:30|111|110.95|110.95|110.85|111.05|111|110.95|110.85|74277
1614609640000|2021-03-01 14:40:40|110.9|110.8|110.95|110.85|111.05|111|110.9|110.8|170393
1614609650000|2021-03-01 14:40:50|110.9|110.8|110.95|110.8|110.95|110.85|110.85|110.8|48395
1614609660000|2021-03-01 14:41:00|111|110.85|111|110.9|111.05|110.9|111|110.85|15501
1614609670000|2021-03-01 14:41:10|111.05|110.95|111.25|111.15|111.25|111.15|111.05|110.95|6203
1614609680000|2021-03-01 14:41:20|111.3|111.2|111.4|111.25|111.4|111.25|111.3|111.2|17758
1614609690000|2021-03-01 14:41:30|111.35|111.3|111.4|111.25|111.4|111.3|111.3|111.25|10085
1614609710000|2021-03-01 14:41:50|111.35|111.2|111.15|111.05|111.35|111.2|111.1|111|67303
1614609720000|2021-03-01 14:42:00|111.1|111|111.25|111.1|111.3|111.2|111.05|110.95|65713
1614609730000|2021-03-01 14:42:10|111.3|111.15|111.4|111.25|111.4|111.25|111.3|111.15|71766
1614609740000|2021-03-01 14:42:20|111.35|111.2|111.3|111.2|111.35|111.2|111.3|111.2|7149
1614609750000|2021-03-01 14:42:30|||||||||500
1614609760000|2021-03-01 14:42:40|111.35|111.25|111.4|111.35|111.5|111.35|111.35|111.25|36855
1614609770000|2021-03-01 14:42:50||111.3||111.25||111.3||111.25|8445
1614609780000|2021-03-01 14:43:00|||||||||36522
1614609790000|2021-03-01 14:43:10|111.35||111.35||111.4||111.35||1011
1614609800000|2021-03-01 14:43:20|||||||||2367
1614609820000|2021-03-01 14:43:40|111.4|111.35|111.35|111.3|111.4|111.35|111.35|111.25|29885
1614609830000|2021-03-01 14:43:50|111.4|111.35|111.35|111.25|111.45|111.35|111.35|111.25|78903
1614609840000|2021-03-01 14:44:00|111.3|111.2|111.2|111.1|111.3|111.2|111.2|111.1|76908
1614609850000|2021-03-01 14:44:10|111.1|111.05|111.1|111|111.2|111.1|111.05|111|29986
1614609860000|2021-03-01 14:44:20|111.05|110.95|111.1|110.95|111.15|111|111|110.9|138683
1614609870000|2021-03-01 14:44:30|111.05|110.9|111.1|111|111.1|111|111|110.9|40542
1614609880000|2021-03-01 14:44:40|111.15||111.1||111.15||111.05||10983
1614609890000|2021-03-01 14:44:50|111.15|111.05|111.35|111.25|111.35|111.25|111.15|111.05|59732
1614609900000|2021-03-01 14:45:00|111.3|111.2|111.25|111.2|111.3|111.25|111.25|111.2|35807
1614609910000|2021-03-01 14:45:10|111.3|111.15|111.2|111.05|111.3|111.2|111.2|111.05|6737
1614609920000|2021-03-01 14:45:20|111.25|111.1|111.45|111.35|111.45|111.35|111.25|111.1|78367
1614609930000|2021-03-01 14:45:30|111.5|111.3|111.3|111.15|111.5|111.3|111.3|111.15|6623
1614609940000|2021-03-01 14:45:40|||||||||3853
1614609950000|2021-03-01 14:45:50|||||||||6465
1614609960000|2021-03-01 14:46:00|111.35|111.2|111.3|111.25|111.35|111.25|111.3|111.2|10817
1614609970000|2021-03-01 14:46:10|111.35|111.3|111.3|111.25|111.35|111.3|111.25|111.2|6588
1614609990000|2021-03-01 14:46:30|111.35|111.3|111.4|111.3|111.4|111.3|111.3|111.25|13018
1614610000000|2021-03-01 14:46:40|111.45|111.35|111.3|111.2|111.45|111.35|111.3|111.15|42333
1614610010000|2021-03-01 14:46:50|111.25||111.25||111.25||111.25||8996
1614610020000|2021-03-01 14:47:00|111.3|111.25|111.5|111.35|111.5|111.35|111.3|111.25|14337
1614610030000|2021-03-01 14:47:10|111.45|111.4|111.45|111.4|111.45|111.4|111.4|111.35|3919
1614610040000|2021-03-01 14:47:20|111.4|111.35|111.5|111.35|111.5|111.4|111.4|111.35|1046
1614610060000|2021-03-01 14:47:40|111.55|111.4|111.55|111.45|111.6|111.5|111.55|111.4|23414
1614610070000|2021-03-01 14:47:50|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|13
1614610080000|2021-03-01 14:48:00|111.5|111.5|111.55|111.45|111.55|111.5|111.5|111.45|1408
1614610090000|2021-03-01 14:48:10|111.6|111.5|111.7|111.6|111.75|111.6|111.55|111.45|14672
1614610100000|2021-03-01 14:48:20|111.75|111.65|111.8|111.7|111.8|111.7|111.7|111.65|41977
1614610110000|2021-03-01 14:48:30|111.75|111.65|111.8|111.7|111.8|111.7|111.65|111.6|47829
1614610120000|2021-03-01 14:48:40|111.85|111.8|111.9|111.8|111.9|111.85|111.85|111.8|6603
1614610130000|2021-03-01 14:48:50|111.85|111.75|111.9|111.75|111.9|111.75|111.85|111.75|9081
1614610140000|2021-03-01 14:49:00|111.85|111.8|111.95|111.85|112|111.85|111.85|111.75|18639
1614610150000|2021-03-01 14:49:10|112|111.9|111.95|111.85|112|111.9|111.9|111.85|77627
1614610160000|2021-03-01 14:49:20|112|111.9|112|111.85|112|111.9|111.95|111.85|28608
1614610170000|2021-03-01 14:49:30|112.05|111.9|112.2|112.1|112.2|112.1|112|111.85|151310
1614610180000|2021-03-01 14:49:40|112.15|112.15|112.2|112.15|112.2|112.15|112.15|112.15|16678
1614610190000|2021-03-01 14:49:50|112.15|112.1|112.2|112.1|112.2|112.15|112.15|112.1|13648
1614610200000|2021-03-01 14:50:00|112.15|112.15|112.1|112.05|112.15|112.15|112.1|112|8497
1614610210000|2021-03-01 14:50:10|112.05|112|112.05|111.95|112.1|112|111.95|111.9|41380
1614610220000|2021-03-01 14:50:20|112.1|112|112.05|111.95|112.1|112|112.05|111.95|8873
1614610230000|2021-03-01 14:50:30|112|111.9|111.85|111.75|112|111.9|111.85|111.7|20390
1614610240000|2021-03-01 14:50:40|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|24095
1614610250000|2021-03-01 14:50:50|111.8|111.7|111.85|111.75|111.95|111.8|111.8|111.7|6860
1614610260000|2021-03-01 14:51:00|111.8|111.7|111.8|111.75|111.85|111.75|111.75|111.6|104797
1614610270000|2021-03-01 14:51:10|111.85|111.7|111.9|111.8|111.9|111.8|111.8|111.7|2793
1614610280000|2021-03-01 14:51:20|111.95|111.85|111.9|111.8|112|111.85|111.85|111.8|8279
1614610290000|2021-03-01 14:51:30|111.85|111.75|111.8|111.75|111.85|111.75|111.8|111.75|14434
1614610300000|2021-03-01 14:51:40|111.75|111.7|111.65|111.6|111.75|111.7|111.65|111.6|21016
1614610310000|2021-03-01 14:51:50|111.7|111.65|111.75|111.65|111.75|111.7|111.7|111.65|17209
1614610320000|2021-03-01 14:52:00|111.7|111.6|111.75|111.65|111.75|111.65|111.7|111.6|13602
1614610330000|2021-03-01 14:52:10|111.7||111.75||111.75||111.7||13032
1614610340000|2021-03-01 14:52:20|111.7|111.6|111.6|111.5|111.7|111.6|111.6|111.45|2211
1614610350000|2021-03-01 14:52:30|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|371
1614610360000|2021-03-01 14:52:40|||||||||167
1614610370000|2021-03-01 14:52:50|111.65|111.55|111.7|111.6|111.75|111.65|111.65|111.55|19947
1614610380000|2021-03-01 14:53:00|111.75|111.65|111.7|111.65|111.75|111.7|111.7|111.6|5029
1614610400000|2021-03-01 14:53:20|111.75|111.7|111.7|111.55|111.75|111.7|111.7|111.55|20125
1614610410000|2021-03-01 14:53:30|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|2537
1614610420000|2021-03-01 14:53:40|111.7||111.75||111.75||111.7||2907
1614610430000|2021-03-01 14:53:50|111.7||111.7||111.7||111.7||1141
1614610440000|2021-03-01 14:54:00|111.75|111.65|111.75|111.65|111.75|111.65|111.7|111.6|1900
1614610450000|2021-03-01 14:54:10|111.7||111.75||111.75||111.7||43670
1614610460000|2021-03-01 14:54:20|111.7|111.6|111.6|111.55|111.75|111.6|111.6|111.55|11494
1614610470000|2021-03-01 14:54:30|111.65|111.6|111.65|111.6|111.7|111.6|111.6|111.55|7003
1614610480000|2021-03-01 14:54:40|111.6|111.55|111.6|111.5|111.6|111.55|111.55|111.5|37371
1614610490000|2021-03-01 14:54:50|111.5|111.45|111.55|111.5|111.6|111.5|111.5|111.45|14522
1614610500000|2021-03-01 14:55:00|111.6|111.45|111.65|111.55|111.7|111.55|111.6|111.45|12041
1614610510000|2021-03-01 14:55:10|111.6||111.6||111.6||111.6||10000
1614610520000|2021-03-01 14:55:20||111.5||111.5||111.5||111.5|18840
1614610530000|2021-03-01 14:55:30|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.4|18176
1614610540000|2021-03-01 14:55:40|||||||||311
1614610550000|2021-03-01 14:55:50|111.6|111.5|111.65|111.6|111.7|111.6|111.6|111.5|18714
1614610560000|2021-03-01 14:56:00|111.7|111.65|111.8|111.7|111.8|111.75|111.7|111.65|12026
1614610570000|2021-03-01 14:56:10|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|7419
1614610580000|2021-03-01 14:56:20|||||||||1741
1614610590000|2021-03-01 14:56:30|111.75|111.65|111.75|111.6|111.8|111.7|111.7|111.6|3016
1614610600000|2021-03-01 14:56:40|111.7||111.7||111.7||111.7||7599
1614610610000|2021-03-01 14:56:50|||||||||4014
1614610620000|2021-03-01 14:57:00|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|1294
1614610630000|2021-03-01 14:57:10|||||||||83
1614610640000|2021-03-01 14:57:20|||||||||13348
1614610650000|2021-03-01 14:57:30|||||||||10000
1614610660000|2021-03-01 14:57:40|111.85|111.75|111.9|111.8|111.9|111.8|111.8|111.7|30631
1614610680000|2021-03-01 14:58:00|111.85||111.85||111.9||111.85||2527
1614610700000|2021-03-01 14:58:20|111.9||111.9||111.9||111.9||120
1614610720000|2021-03-01 14:58:40|111.85||111.9||111.9||111.85||27579
1614610730000|2021-03-01 14:58:50|111.95|111.9|111.9|111.85|111.95|111.9|111.9|111.8|18191
1614610740000|2021-03-01 14:59:00|111.95|111.8|112|111.9|112|111.9|111.85|111.8|16360
1614610750000|2021-03-01 14:59:10|111.95|111.95|112|111.9|112|111.95|111.95|111.85|4708
1614610770000|2021-03-01 14:59:30|112.05|111.95|112.05|111.95|112.05|112|112.05|111.95|17742
1614610780000|2021-03-01 14:59:40|||||||||28149
1614610790000|2021-03-01 14:59:50|112.15|112|112.05|112|112.15|112.05|112.05|111.95|13574
1614610800000|2021-03-01 15:00:00|112.1|112.05|112.05|111.95|112.1|112.05|112.05|111.95|14624
1614610810000|2021-03-01 15:00:10|112.1|112|112.1|112|112.1|112|112|111.95|12381
1614610820000|2021-03-01 15:00:20|112.15|112.05|112.1|112|112.2|112.1|112.05|112|12405
1614610830000|2021-03-01 15:00:30|112.05|111.95|112.15|112.05|112.2|112.1|112.05|111.95|9377
1614610840000|2021-03-01 15:00:40|||||||||20088
1614610850000|2021-03-01 15:00:50|112.2|112.1|112.1|112.05|112.2|112.1|112.1|112.05|6653
1614610860000|2021-03-01 15:01:00|112.15|112.1|112.15|112.1|112.2|112.1|112.15|112.1|13083
1614610870000|2021-03-01 15:01:10|112.2|112.15|112.2|112.1|112.2|112.15|112.15|112.1|13054
1614610880000|2021-03-01 15:01:20|112.15|112.15|112.2|112.1|112.2|112.15|112.15|112.1|30474
1614610890000|2021-03-01 15:01:30|112.15|112.15|112.25|112.15|112.25|112.15|112.15|112.15|25038
1614610900000|2021-03-01 15:01:40|112.2|112.2|112.25|112.15|112.3|112.2|112.2|112.15|7920
1614610910000|2021-03-01 15:01:50|112.3|112.2|112.35|112.25|112.4|112.25|112.3|112.2|16264
1614610920000|2021-03-01 15:02:00|112.4|112.3|112.4|112.3|112.5|112.35|112.3|112.3|6851
1614610930000|2021-03-01 15:02:10|112.35|112.35|112.45|112.35|112.45|112.35|112.3|112.25|73018
1614610940000|2021-03-01 15:02:20|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|14074
1614610950000|2021-03-01 15:02:30|112.4|112.3|112.35|112.3|112.45|112.35|112.35|112.3|12648
1614610960000|2021-03-01 15:02:40|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|6208
1614610970000|2021-03-01 15:02:50|112.25|112.2|112.3|112.25|112.3|112.25|112.25|112.2|73127
1614610980000|2021-03-01 15:03:00|112.35|112.3|112.35|112.3|112.45|112.35|112.35|112.3|50814
1614610990000|2021-03-01 15:03:10|112.4|112.25|112.4|112.25|112.4|112.3|112.25|112.2|54377
1614611000000|2021-03-01 15:03:20|112.35||112.35||112.35||112.35||1819
1614611010000|2021-03-01 15:03:30|||||||||57882
1614611020000|2021-03-01 15:03:40|112.3|112.3|112.3|112.25|112.3|112.3|112.3|112.25|3763
1614611030000|2021-03-01 15:03:50|112.35|112.2|112.25|112.15|112.35|112.25|112.25|112.15|17829
1614611040000|2021-03-01 15:04:00||112.2||112.2||112.2||112.15|38670
1614611050000|2021-03-01 15:04:10|112.3|112.25|112.35|112.25|112.35|112.25|112.25|112.2|15212
1614611060000|2021-03-01 15:04:20|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|654
1614611070000|2021-03-01 15:04:30|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|50393
1614611080000|2021-03-01 15:04:40|||||||||136
1614611090000|2021-03-01 15:04:50|112.25||112.25||112.25||112.25||52026
1614611100000|2021-03-01 15:05:00|112.3|112.25|112.4|112.3|112.4|112.3|112.3|112.25|23663
1614611110000|2021-03-01 15:05:10|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.3|7132
1614611120000|2021-03-01 15:05:20|112.45|112.35|112.4|112.35|112.5|112.35|112.4|112.35|118069
1614611130000|2021-03-01 15:05:30|112.35|112.3|112.35|112.25|112.45|112.35|112.3|112.25|91625
1614611140000|2021-03-01 15:05:40|||||||||27314
1614611150000|2021-03-01 15:05:50|||||||||20142
1614611160000|2021-03-01 15:06:00|112.4|112.3|112.45|112.3|112.45|112.35|112.35|112.3|19835
1614611170000|2021-03-01 15:06:10|||||||||13608
1614611180000|2021-03-01 15:06:20|112.4|112.25|112.35|112.25|112.4|112.3|112.3|112.25|61018
1614611190000|2021-03-01 15:06:30|112.3|112.2|112.25|112.15|112.3|112.2|112.2|112.15|49476
1614611200000|2021-03-01 15:06:40|||||||||5583
1614611210000|2021-03-01 15:06:50|112.2|112.2|112.3|112.25|112.3|112.25|112.2|112.2|47700
1614611220000|2021-03-01 15:07:00|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|21774
1614611230000|2021-03-01 15:07:10|112.3|112.2|112.3|112.2|112.3|112.25|112.25|112.2|10424
1614611240000|2021-03-01 15:07:20|112.25|112.25|112.45|112.3|112.45|112.35|112.25|112.25|86219
1614611250000|2021-03-01 15:07:30||112.35||112.35||112.4||112.35|21081
1614611260000|2021-03-01 15:07:40|112.5|112.4|112.55|112.5|112.6|112.5|112.45|112.4|84093
1614611270000|2021-03-01 15:07:50|112.6|112.45|112.55|112.45|112.6|112.45|112.55|112.45|4272
1614611280000|2021-03-01 15:08:00|112.45|112.4|112.5|112.45|112.55|112.45|112.45|112.4|13746
1614611290000|2021-03-01 15:08:10|112.55|112.5|112.55|112.45|112.55|112.5|112.5|112.45|23500
1614611300000|2021-03-01 15:08:20|112.5|112.4|112.5|112.4|112.5|112.45|112.5|112.4|14339
1614611310000|2021-03-01 15:08:30|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|3513
1614611320000|2021-03-01 15:08:40|112.55|112.45|112.65|112.55|112.65|112.55|112.5|112.4|41084
1614611340000|2021-03-01 15:09:00|112.7|112.6|112.7|112.6|112.7|112.65|112.7|112.55|9991
1614611350000|2021-03-01 15:09:10|||||||||300
1614611360000|2021-03-01 15:09:20|112.65|112.55|112.65|112.55|112.7|112.6|112.6|112.55|11227
1614611370000|2021-03-01 15:09:30|||||||||250
1614611380000|2021-03-01 15:09:40|||||||||14237
1614611400000|2021-03-01 15:10:00|112.6|112.5|112.65|112.55|112.65|112.55|112.55|112.5|33607
1614611410000|2021-03-01 15:10:10|||||||||13967
1614611430000|2021-03-01 15:10:30|||||||||36828
1614611440000|2021-03-01 15:10:40|||||||||12000
1614611450000|2021-03-01 15:10:50|112.7|112.6|112.7|112.6|112.7|112.65|112.7|112.6|12809
1614611460000|2021-03-01 15:11:00|||||||||19343
1614611470000|2021-03-01 15:11:10|112.65|112.55|112.65|112.55|112.65|112.6|112.6|112.55|19466
1614611480000|2021-03-01 15:11:20|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|53879
1614611490000|2021-03-01 15:11:30|||||||||1842
1614611500000|2021-03-01 15:11:40|112.6|112.4|112.65|112.55|112.65|112.55|112.6|112.4|9346
1614611510000|2021-03-01 15:11:50|||||||||17703
1614611520000|2021-03-01 15:12:00|||||||||280
1614611530000|2021-03-01 15:12:10|112.6|112.5|112.55|112.5|112.6|112.5|112.55|112.5|6322
1614611540000|2021-03-01 15:12:20|||||||||23495
1614611550000|2021-03-01 15:12:30|112.6||112.6||112.6||112.6||6150
1614611560000|2021-03-01 15:12:40|112.55|112.45|112.55|112.45|112.55|112.5|112.5|112.4|55535
1614611580000|2021-03-01 15:13:00|||||||||7811
1614611590000|2021-03-01 15:13:10|112.6|112.5|112.7|112.6|112.7|112.6|112.6|112.5|15239
1614611600000|2021-03-01 15:13:20|112.75|112.65|112.8|112.7|112.85|112.7|112.75|112.65|8353
1614611610000|2021-03-01 15:13:30|||||||||2728
1614611630000|2021-03-01 15:13:50|112.75||112.75||112.8||112.75||8686
1614611640000|2021-03-01 15:14:00|112.8|112.65|112.75|112.7|112.8|112.7|112.75|112.65|5808
1614611650000|2021-03-01 15:14:10|||||||||4
1614611660000|2021-03-01 15:14:20|112.8|112.75|112.8|112.75|112.8|112.75|112.75|112.7|7555
1614611670000|2021-03-01 15:14:30|112.85||112.85||112.9||112.85||1525
1614611680000|2021-03-01 15:14:40|112.8|112.7|112.75|112.65|112.8|112.7|112.7|112.65|35538
1614611690000|2021-03-01 15:14:50|||||||||2673
1614611700000|2021-03-01 15:15:00|112.8|112.7|112.8|112.7|112.8|112.75|112.75|112.7|31089
1614611710000|2021-03-01 15:15:10|||||||||3479
1614611720000|2021-03-01 15:15:20|112.75|112.75|112.85|112.75|112.85|112.75|112.75|112.75|10607
1614611730000|2021-03-01 15:15:30|112.8|112.7|112.8|112.7|112.8|112.7|112.75|112.65|44917
1614611740000|2021-03-01 15:15:40|||||||||3431
1614611750000|2021-03-01 15:15:50|112.85|112.75|112.85|112.75|112.9|112.8|112.85|112.75|4734
1614611760000|2021-03-01 15:16:00|112.9|112.8|112.8|112.75|112.95|112.8|112.8|112.75|44994
1614611770000|2021-03-01 15:16:10|||||||||450
1614611780000|2021-03-01 15:16:20|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|18760
1614611790000|2021-03-01 15:16:30|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.75|8196
1614611810000|2021-03-01 15:16:50|||||||||2752
1614611820000|2021-03-01 15:17:00|112.85|112.75|112.9|112.8|112.9|112.8|112.8|112.75|18149
1614611830000|2021-03-01 15:17:10|112.8|112.75|112.85|112.8|112.9|112.8|112.8|112.75|150992
1614611840000|2021-03-01 15:17:20|||||||||3571
1614611850000|2021-03-01 15:17:30|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.7|45055
1614611860000|2021-03-01 15:17:40||112.7||112.75||112.75||112.7|0
1614611870000|2021-03-01 15:17:50|112.9|112.8|112.95|112.8|112.95|112.85|112.9|112.8|13762
1614611880000|2021-03-01 15:18:00|112.9|112.9|113.15|113.05|113.2|113.1|112.9|112.8|104779
1614611890000|2021-03-01 15:18:10|||||||||1350
1614611900000|2021-03-01 15:18:20|||||||||146676
1614611910000|2021-03-01 15:18:30|113.1|113|113.2|113.05|113.2|113.05|113.1|113|43079
1614611920000|2021-03-01 15:18:40|113.25|113.1|113.3|113.15|113.4|113.25|113.25|113.1|14094
1614611930000|2021-03-01 15:18:50|113.25||113.25||113.25||113.25||0
1614611940000|2021-03-01 15:19:00|113.3||113.3||113.3||113.3||65
1614611950000|2021-03-01 15:19:10|113.35|113.2|113.35|113.25|113.5|113.35|113.35|113.2|25172
1614611960000|2021-03-01 15:19:20|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|8726
1614611970000|2021-03-01 15:19:30|||||||||7677
1614611980000|2021-03-01 15:19:40|||||||||7209
1614611990000|2021-03-01 15:19:50|113.3|113.2|113.3|113.2|113.35|113.25|113.25|113.15|48461
1614612000000|2021-03-01 15:20:00|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|13173
1614612010000|2021-03-01 15:20:10|113.4|113.2|113.4|113.3|113.4|113.35|113.4|113.2|11242
1614612020000|2021-03-01 15:20:20|113.35|113.25|113.35|113.25|113.35|113.3|113.3|113.25|3796
1614612030000|2021-03-01 15:20:30|||||||||13164
1614612040000|2021-03-01 15:20:40|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.15|2279
1614612050000|2021-03-01 15:20:50|113.25|113.15|113.2|113.15|113.3|113.15|113.2|113.15|15223
1614612060000|2021-03-01 15:21:00|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|2574
1614612070000|2021-03-01 15:21:10|113.25|113.25|113.3|113.25|113.35|113.25|113.25|113.2|25741
1614612090000|2021-03-01 15:21:30|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|5817
1614612100000|2021-03-01 15:21:40|||||||||25000
1614612110000|2021-03-01 15:21:50|||||||||51200
1614612120000|2021-03-01 15:22:00|||||||||25000
1614612130000|2021-03-01 15:22:10|113.3|113.2|113.15|113.05|113.3|113.2|113.1|113|43286
1614612140000|2021-03-01 15:22:20|113.1|113|113|112.9|113.15|113|113|112.9|114422
1614612150000|2021-03-01 15:22:30|112.95|112.85|113.1|112.95|113.1|113|112.9|112.85|75600
1614612160000|2021-03-01 15:22:40|113.05|112.9|113.05|112.9|113.05|113|112.95|112.9|138400
1614612170000|2021-03-01 15:22:50|113||113||113||113||13275
1614612180000|2021-03-01 15:23:00|||||||||4398
1614612190000|2021-03-01 15:23:10|112.9|112.85|112.95|112.85|113|112.85|112.85|112.8|133614
1614612200000|2021-03-01 15:23:20|||||||||7293
1614612210000|2021-03-01 15:23:30|||||||||349
1614612220000|2021-03-01 15:23:40|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|47340
1614612230000|2021-03-01 15:23:50||112.75||112.75||112.75||112.75|13355
1614612240000|2021-03-01 15:24:00|112.8|112.8|112.85|112.75|112.9|112.8|112.8|112.75|112345
1614612260000|2021-03-01 15:24:20|||||||||270
1614612280000|2021-03-01 15:24:40||112.8||112.8||112.8||112.8|6586
1614612300000|2021-03-01 15:25:00|112.8|112.75|112.8|112.7|112.8|112.75|112.75|112.7|13136
1614612310000|2021-03-01 15:25:10|112.75||112.8||112.8||112.75||2658
1614612320000|2021-03-01 15:25:20|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|16402
1614612330000|2021-03-01 15:25:30|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|6743
1614612340000|2021-03-01 15:25:40|112.7||112.75||112.75||112.7||5317
1614612350000|2021-03-01 15:25:50|112.7|112.6|112.65|112.6|112.7|112.6|112.65|112.6|37715
1614612360000|2021-03-01 15:26:00|112.6|112.55|112.6|112.5|112.65|112.55|112.5|112.45|30960
1614612370000|2021-03-01 15:26:10|112.55||112.6||112.6||112.55||61730
1614612380000|2021-03-01 15:26:20|112.55|112.45|112.65|112.55|112.65|112.55|112.55|112.45|52090
1614612410000|2021-03-01 15:26:50|||||||||4628
1614612430000|2021-03-01 15:27:10|||||||||430
1614612440000|2021-03-01 15:27:20|112.6|112.5|112.45|112.3|112.6|112.5|112.35|112.25|178201
1614612450000|2021-03-01 15:27:30|112.4||112.35||112.4||112.35||24851
1614612460000|2021-03-01 15:27:40|112.4|112.35|112.35|112.25|112.4|112.35|112.35|112.25|11277
1614612470000|2021-03-01 15:27:50||112.2||112.2||112.2||112.2|30365
1614612480000|2021-03-01 15:28:00|112.3|112.15|112.05|111.95|112.3|112.2|112|111.9|88836
1614612490000|2021-03-01 15:28:10|112|111.9|112|111.9|112|111.95|112|111.9|3814
1614612500000|2021-03-01 15:28:20|111.95|111.85|111.8|111.7|112|111.85|111.8|111.7|24903
1614612510000|2021-03-01 15:28:30|111.85|111.75|111.85|111.7|111.95|111.8|111.85|111.7|24555
1614612520000|2021-03-01 15:28:40|||||||||1000
1614612530000|2021-03-01 15:28:50||111.75||111.7||111.75||111.7|2379
1614612540000|2021-03-01 15:29:00|111.8|111.65|111.8|111.7|111.85|111.7|111.75|111.65|8701
1614612550000|2021-03-01 15:29:10|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.6|11962
1614612570000|2021-03-01 15:29:30|111.7|111.6|111.75|111.65|111.9|111.7|111.65|111.6|37750
1614612580000|2021-03-01 15:29:40|111.8||111.8||111.8||111.8||10010
1614612590000|2021-03-01 15:29:50|111.75|111.6|111.8|111.65|111.8|111.65|111.7|111.6|2503
1614612600000|2021-03-01 15:30:00|111.85|111.7|112|111.85|112|111.85|111.85|111.7|22770
1614612620000|2021-03-01 15:30:20|111.95||112||112||111.95||13155
1614612630000|2021-03-01 15:30:30|||||||||3000
1614612650000|2021-03-01 15:30:50|111.95|111.8|111.95|111.9|111.95|111.9|111.9|111.75|108245
1614612660000|2021-03-01 15:31:00|111.9|111.85|111.95|111.85|111.95|111.85|111.9|111.85|21128
1614612670000|2021-03-01 15:31:10|111.9|111.9|112|111.9|112|111.9|111.9|111.9|12796
1614612680000|2021-03-01 15:31:20|||||||||7042
1614612700000|2021-03-01 15:31:40|||||||||11
1614612710000|2021-03-01 15:31:50|112.05|111.95|112.1|112|112.15|112.05|112.05|111.95|18902
1614612720000|2021-03-01 15:32:00|112.15|112.05|112.15|112.1|112.2|112.1|112.1|112.05|14109
1614612730000|2021-03-01 15:32:10|112.1|112.05|112.05|112|112.1|112.05|112.05|112|6156
1614612740000|2021-03-01 15:32:20|112.1||112.1||112.1||112.1||5380
1614612750000|2021-03-01 15:32:30|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|214
1614612760000|2021-03-01 15:32:40|112.1|112|112|111.9|112.1|112|111.95|111.9|16389
1614612780000|2021-03-01 15:33:00|112.05|111.95|112.05|111.95|112.1|112|112.05|111.95|8514
1614612790000|2021-03-01 15:33:10|112.1|112|112.15|112|112.15|112|112.1|112|2914
1614612800000|2021-03-01 15:33:20|||||||||7990
1614612810000|2021-03-01 15:33:30|112.1||112.1||112.1||112.05||7845
1614612820000|2021-03-01 15:33:40|112.15|112.05|112.15|112.1|112.2|112.1|112.15|112.05|8602
1614612830000|2021-03-01 15:33:50|112.1|112.05|112.1|112|112.1|112.05|112.1|112|3253
1614612840000|2021-03-01 15:34:00|||||||||7200
1614612850000|2021-03-01 15:34:10|112.05||112.05||112.05||112.05||3146
1614612860000|2021-03-01 15:34:20|112|111.95|112|111.9|112|111.95|112|111.9|12114
1614612870000|2021-03-01 15:34:30|||||||||10229
1614612880000|2021-03-01 15:34:40|111.95||111.95||111.95||111.95||208
1614612900000|2021-03-01 15:35:00|111.9|111.85|111.95|111.85|111.95|111.9|111.9|111.8|24355
1614612910000|2021-03-01 15:35:10|112|111.9|112|111.9|112|111.9|112|111.9|15829
1614612920000|2021-03-01 15:35:20|112.05|111.95|112.1|112|112.1|112|112.05|111.95|22788
1614612930000|2021-03-01 15:35:30|||||||||893
1614612940000|2021-03-01 15:35:40|112.15|112.05|112.15|112.05|112.2|112.1|112.15|112|35369
1614612950000|2021-03-01 15:35:50|112.1||112.1||112.1||112.1||4577
1614612960000|2021-03-01 15:36:00|||||||||810
1614612970000|2021-03-01 15:36:10|112.05|112|111.95|111.85|112.05|112|111.95|111.85|12993
1614612980000|2021-03-01 15:36:20||111.8||111.85||111.85||111.8|0
1614613000000|2021-03-01 15:36:40|||||||||11
1614613010000|2021-03-01 15:36:50||111.9||111.9||111.9||111.9|975
1614613020000|2021-03-01 15:37:00|112|111.95|112.05|111.95|112.05|111.95|112|111.95|8865
1614613030000|2021-03-01 15:37:10|112|111.9|112|111.9|112|111.9|112|111.9|2012
1614613040000|2021-03-01 15:37:20|112.05|111.95|112.1|112|112.1|112.05|112.05|111.95|2710
1614613050000|2021-03-01 15:37:30|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|16447
1614613080000|2021-03-01 15:38:00||111.9||112||112||111.9|12724
1614613090000|2021-03-01 15:38:10|112|111.95|112|111.9|112.05|112|111.95|111.85|18147
1614613110000|2021-03-01 15:38:30|111.95|111.85|112|111.9|112|111.9|111.95|111.85|12624
1614613120000|2021-03-01 15:38:40|||||||||3401
1614613130000|2021-03-01 15:38:50|||||||||922
1614613140000|2021-03-01 15:39:00|111.95|111.85|111.95|111.9|111.95|111.9|111.95|111.85|74452
1614613150000|2021-03-01 15:39:10|111.9|111.85|111.9|111.8|111.9|111.9|111.85|111.8|22188
1614613160000|2021-03-01 15:39:20|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|21854
1614613170000|2021-03-01 15:39:30|||||||||10121
1614613200000|2021-03-01 15:40:00|112|111.9|112.05|111.95|112.1|111.95|112|111.9|39374
1614613210000|2021-03-01 15:40:10|||||||||19248
1614613220000|2021-03-01 15:40:20|||||||||4536
1614613230000|2021-03-01 15:40:30|112|111.9|112|111.85|112|111.95|112|111.85|14663
1614613250000|2021-03-01 15:40:50|||||||||500
1614613260000|2021-03-01 15:41:00|||||||||205
1614613270000|2021-03-01 15:41:10|||||||||21
1614613280000|2021-03-01 15:41:20|112.05|111.9|112.1|112|112.15|112.05|112|111.9|30335
1614613310000|2021-03-01 15:41:50|112.05||112.05||112.05||112.05||5303
1614613320000|2021-03-01 15:42:00|112.1||112.1||112.1||112.1||6509
1614613330000|2021-03-01 15:42:10|||||||||1268
1614613350000|2021-03-01 15:42:30|112.05|112.05|112.05|111.95|112.1|112.05|112.05|111.95|103972
1614613360000|2021-03-01 15:42:40|112.1|112|112.1|112|112.1|112|112.1|112|8627
1614613370000|2021-03-01 15:42:50|112.05|112.05|112.1|112.05|112.1|112.05|112.05|112.05|9567
1614613380000|2021-03-01 15:43:00|112.05|112|112|111.85|112.05|112|112|111.85|6807
1614613390000|2021-03-01 15:43:10|112.05|111.9|112|111.9|112.05|111.95|112|111.9|18685
1614613400000|2021-03-01 15:43:20|111.95||112||112||111.95||700
1614613410000|2021-03-01 15:43:30|111.95|111.95|112|111.9|112|111.95|111.95|111.9|10732
1614613430000|2021-03-01 15:43:50|112.05|111.95|112|111.95|112.05|112|112|111.9|19111
1614613440000|2021-03-01 15:44:00|||||||||2000
1614613450000|2021-03-01 15:44:10|112.05|112|112.1|112|112.1|112|112.05|112|25138
1614613460000|2021-03-01 15:44:20|||||||||15400
1614613480000|2021-03-01 15:44:40|||||||||6772
1614613490000|2021-03-01 15:44:50|||||||||2700
1614613500000|2021-03-01 15:45:00|112.05|112.05|112.1|112|112.1|112.05|112.05|112|18379
1614613510000|2021-03-01 15:45:10||112.05||112||112.05||112|6230
1614613520000|2021-03-01 15:45:20|||||||||4597
1614613530000|2021-03-01 15:45:30||112.05||112.05||112.05||112|4261
1614613540000|2021-03-01 15:45:40|112.15||112.15||112.2||112.15||2754
1614613550000|2021-03-01 15:45:50|||||||||1927
1614613560000|2021-03-01 15:46:00|||||||||1376
1614613570000|2021-03-01 15:46:10|||||||||3494
1614613580000|2021-03-01 15:46:20|112.2|112.1|112.15|112.05|112.25|112.15|112.15|112.05|5420
1614613590000|2021-03-01 15:46:30|112.1|112|112.1|112|112.1|112|112.1|112|3013
1614613600000|2021-03-01 15:46:40|112.05||112.05||112.05||112.05||8482
1614613610000|2021-03-01 15:46:50|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|257
1614613620000|2021-03-01 15:47:00|112.15|112|112.15|112.1|112.15|112.1|112.15|112|9018
1614613630000|2021-03-01 15:47:10|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|4471
1614613640000|2021-03-01 15:47:20|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.05|7820
1614613650000|2021-03-01 15:47:30|||||||||3431
1614613660000|2021-03-01 15:47:40|112.1|112.05|112.15|112.1|112.15|112.1|112.1|112.05|11759
1614613670000|2021-03-01 15:47:50|||||||||27047
1614613690000|2021-03-01 15:48:10|112.2|112.15|112.2|112.15|112.2|112.15|112.15|112.15|5069
1614613700000|2021-03-01 15:48:20|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|11426
1614613710000|2021-03-01 15:48:30|112.2|112.2|112.25|112.2|112.25|112.2|112.2|112.2|2614
1614613720000|2021-03-01 15:48:40|112.2|112.15|112.25|112.2|112.3|112.2|112.2|112.15|15455
1614613730000|2021-03-01 15:48:50|||||||||6182
1614613740000|2021-03-01 15:49:00|112.3||112.3||112.3||112.3||838
1614613750000|2021-03-01 15:49:10||112.25||112.25||112.25||112.2|8470
1614613760000|2021-03-01 15:49:20|||||||||10501
1614613770000|2021-03-01 15:49:30|||||||||921
1614613780000|2021-03-01 15:49:40|112.35|112.3|112.4|112.3|112.45|112.3|112.35|112.3|11720
1614613800000|2021-03-01 15:50:00|||||||||3532
1614613830000|2021-03-01 15:50:30|112.45|112.35|112.45|112.4|112.45|112.4|112.45|112.35|14187
1614613840000|2021-03-01 15:50:40|||||||||500
1614613850000|2021-03-01 15:50:50|112.4|112.35|112.4|112.3|112.45|112.35|112.4|112.3|13957
1614613860000|2021-03-01 15:51:00|112.35||112.4||112.4||112.35||10778
1614613880000|2021-03-01 15:51:20|||||||||3536
1614613900000|2021-03-01 15:51:40|112.45|112.35|112.45|112.4|112.45|112.4|112.45|112.35|10579
1614613920000|2021-03-01 15:52:00|112.4|112.35|112.4|112.3|112.45|112.35|112.4|112.3|23162
1614613930000|2021-03-01 15:52:10|112.45|112.35|112.45|112.4|112.45|112.4|112.45|112.35|22645
1614613940000|2021-03-01 15:52:20|||||||||450
1614613950000|2021-03-01 15:52:30|112.4|112.35|112.4|112.3|112.4|112.35|112.4|112.3|25771
1614613960000|2021-03-01 15:52:40|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|133381
1614613990000|2021-03-01 15:53:10|112.2|112.15|112.2|112.1|112.3|112.15|112.15|112.1|67142
1614614000000|2021-03-01 15:53:20|112.15||112.15||112.15||112.15||7068
1614614010000|2021-03-01 15:53:30||112.05||112.05||112.05||112|9140
1614614030000|2021-03-01 15:53:50|112.1|112|112.1|112|112.1|112.05|112.1|112|23394
1614614040000|2021-03-01 15:54:00|112.15|112.05|112.15|112.05|112.2|112.1|112.15|112.05|7229
1614614050000|2021-03-01 15:54:10|112.2|112.1|112.2|112.15|112.2|112.15|112.2|112.1|7347
1614614060000|2021-03-01 15:54:20|||||||||8654
1614614090000|2021-03-01 15:54:50|112.15|112.1|112.2|112.15|112.2|112.15|112.15|112.1|24381
1614614100000|2021-03-01 15:55:00||112.1||112.1||112.1||112.1|46
1614614110000|2021-03-01 15:55:10|112.15|112.15|112.2|112.1|112.3|112.2|112.15|112.1|63390
1614614120000|2021-03-01 15:55:20|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|1413
1614614130000|2021-03-01 15:55:30|112.3||112.3||112.3||112.3||2923
1614614150000|2021-03-01 15:55:50|112.25||112.25||112.25||112.25||50
1614614180000|2021-03-01 15:56:20|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|2018
1614614190000|2021-03-01 15:56:30|||||||||1108
1614614200000|2021-03-01 15:56:40|112.35|112.3|112.35|112.3|112.4|112.3|112.35|112.3|5611
1614614220000|2021-03-01 15:57:00|112.3|112.25|112.35|112.3|112.35|112.3|112.3|112.25|16593
1614614230000|2021-03-01 15:57:10|||||||||2652
1614614240000|2021-03-01 15:57:20|||||||||8405
1614614250000|2021-03-01 15:57:30|112.4||112.4||112.4||112.4||3775
1614614260000|2021-03-01 15:57:40|112.45|112.35|112.45|112.35|112.45|112.35|112.4|112.35|13980
1614614270000|2021-03-01 15:57:50|112.4||112.45||112.45||112.4||0
1614614280000|2021-03-01 15:58:00|112.4||112.4||112.4||112.4||1114
1614614290000|2021-03-01 15:58:10|||||||||1771
1614614310000|2021-03-01 15:58:30||112.3||112.3||112.3||112.3|25966
1614614320000|2021-03-01 15:58:40|||||||||11686
1614614330000|2021-03-01 15:58:50|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|12964
1614614340000|2021-03-01 15:59:00|||||||||300
1614614350000|2021-03-01 15:59:10|112.5|112.4|112.55|112.45|112.6|112.45|112.5|112.4|11204
1614614360000|2021-03-01 15:59:20|||||||||610000
1614614370000|2021-03-01 15:59:30|112.5||112.5||112.5||112.5||550
1614614380000|2021-03-01 15:59:40|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.4|6285
1614614390000|2021-03-01 15:59:50|112.5|112.45|112.5|112.4|112.5|112.45|112.5|112.4|40035
1614614400000|2021-03-01 16:00:00|112.45||112.45||112.5||112.45||912
1614614430000|2021-03-01 16:00:30|||||||||2228
1614614440000|2021-03-01 16:00:40|||||||||9844
1614614450000|2021-03-01 16:00:50|112.4|112.35|112.25|112.2|112.4|112.35|112.25|112.15|22170
1614614460000|2021-03-01 16:01:00|||||||||2239
1614614470000|2021-03-01 16:01:10|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|4518
1614614480000|2021-03-01 16:01:20|112.25|112.2|112.25|112.2|112.3|112.25|112.25|112.15|20535
1614614490000|2021-03-01 16:01:30|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|25190
1614614500000|2021-03-01 16:01:40|112.2|112.1|112.15|112.05|112.25|112.1|112.15|112.05|10030
1614614510000|2021-03-01 16:01:50||112.1||112.1||112.1||112.1|2037
1614614520000|2021-03-01 16:02:00|112.2|112.05|112.05|112|112.2|112.1|112.05|112|36623
1614614540000|2021-03-01 16:02:20|112.1|112.05|111.95|111.85|112.15|112.05|111.95|111.85|48377
1614614550000|2021-03-01 16:02:30|||||||||7431
1614614560000|2021-03-01 16:02:40|112|111.9|112|111.95|112|111.95|112|111.9|1594
1614614570000|2021-03-01 16:02:50|111.95|111.9|111.95|111.85|111.95|111.95|111.95|111.85|9998
1614614580000|2021-03-01 16:03:00|112|111.9|112|111.95|112|111.95|112|111.9|2183
1614614590000|2021-03-01 16:03:10|111.95|111.9|112|111.9|112|111.9|111.95|111.85|7978
1614614600000|2021-03-01 16:03:20|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|48991
1614614610000|2021-03-01 16:03:30|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.8|928
1614614620000|2021-03-01 16:03:40|111.8|111.75|111.85|111.75|111.85|111.75|111.8|111.7|14051
1614614630000|2021-03-01 16:03:50|||||||||89
1614614660000|2021-03-01 16:04:20|111.8|111.7|111.8|111.7|111.8|111.75|111.75|111.7|16973
1614614670000|2021-03-01 16:04:30|111.75|111.65|111.7|111.65|111.75|111.65|111.7|111.65|9372
1614614680000|2021-03-01 16:04:40|111.65|111.6|111.65|111.6|111.65|111.6|111.65|111.6|12103
1614614690000|2021-03-01 16:04:50|111.6|111.55|111.7|111.6|111.75|111.65|111.6|111.55|187763
1614614700000|2021-03-01 16:05:00|111.65|111.55|111.7|111.6|111.7|111.6|111.65|111.55|3814
1614614710000|2021-03-01 16:05:10|||||||||29673
1614614720000|2021-03-01 16:05:20|111.75|111.65|111.75|111.7|111.8|111.7|111.75|111.65|10590
1614614730000|2021-03-01 16:05:30|111.8|111.75|111.75|111.7|111.8|111.75|111.75|111.7|2765
1614614750000|2021-03-01 16:05:50|111.7|111.65|111.7|111.6|111.7|111.65|111.65|111.6|16209
1614614760000|2021-03-01 16:06:00|111.65|111.55|111.7|111.65|111.75|111.65|111.65|111.55|15492
1614614780000|2021-03-01 16:06:20|111.75|111.7|111.8|111.7|111.9|111.8|111.75|111.7|67650
1614614790000|2021-03-01 16:06:30|111.85|111.75|111.8|111.7|111.85|111.75|111.8|111.7|13077
1614614800000|2021-03-01 16:06:40|111.75||111.75||111.75||111.75||8
1614614820000|2021-03-01 16:07:00|111.7|111.65|111.7|111.65|111.75|111.65|111.7|111.65|9253
1614614830000|2021-03-01 16:07:10|111.75|111.7|111.75|111.7|111.75|111.7|111.75|111.7|2103
1614614840000|2021-03-01 16:07:20|111.8||111.8||111.85||111.8||8258
1614614850000|2021-03-01 16:07:30|111.85|111.85|111.9|111.85|111.9|111.85|111.85|111.75|140763
1614614860000|2021-03-01 16:07:40||111.8||111.8||111.8||111.8|4730
1614614870000|2021-03-01 16:07:50|111.85||111.9||111.9||111.85||2781
1614614880000|2021-03-01 16:08:00|111.85||111.9||111.9||111.85||1000
1614614900000|2021-03-01 16:08:20|||||||||3000
1614614910000|2021-03-01 16:08:30|111.85|111.75|111.75|111.7|111.85|111.75|111.75|111.65|43458
1614614920000|2021-03-01 16:08:40|111.8|111.75|111.8|111.75|111.85|111.75|111.8|111.75|13197
1614614940000|2021-03-01 16:09:00|111.85|111.8|111.9|111.85|111.95|111.85|111.85|111.8|6159
1614614950000|2021-03-01 16:09:10|111.95||111.9||111.95||111.9||4323
1614614960000|2021-03-01 16:09:20|111.95|111.9|111.95|111.9|111.95|111.9|111.95|111.9|2137
1614614970000|2021-03-01 16:09:30|111.9|111.85|111.95|111.85|111.95|111.85|111.9|111.85|8964
1614614980000|2021-03-01 16:09:40|111.9|111.9|111.95|111.85|111.95|111.9|111.9|111.85|2970
1614614990000|2021-03-01 16:09:50|111.9||111.9||111.9||111.9||6371
1614615000000|2021-03-01 16:10:00|111.85|111.8|111.85|111.8|111.85|111.8|111.85|111.8|10268
1614615010000|2021-03-01 16:10:10|||||||||2238
1614615020000|2021-03-01 16:10:20||111.75||111.75||111.75||111.7|1454
1614615030000|2021-03-01 16:10:30|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|13812
1614615040000|2021-03-01 16:10:40|||||||||2371
1614615050000|2021-03-01 16:10:50|111.95|111.85|111.95|111.9|112|111.9|111.95|111.85|39935
1614615060000|2021-03-01 16:11:00|112|111.85|112|111.9|112|111.9|112|111.85|2385
1614615070000|2021-03-01 16:11:10|111.95|111.95|111.95|111.9|112|111.95|111.95|111.9|1983
1614615080000|2021-03-01 16:11:20|111.9|111.85|111.85|111.8|111.9|111.85|111.85|111.8|21915
1614615100000|2021-03-01 16:11:40|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.85|2924
1614615110000|2021-03-01 16:11:50|111.95||111.95||111.95||111.95||9547
1614615130000|2021-03-01 16:12:10|112|111.9|111.95|111.85|112|111.95|111.95|111.85|35366
1614615140000|2021-03-01 16:12:20|112|111.9|112|111.9|112|111.9|112|111.9|20898
1614615150000|2021-03-01 16:12:30|111.95|111.85|112|111.9|112|111.9|111.95|111.85|180
1614615160000|2021-03-01 16:12:40|111.95|111.95|112.05|112|112.1|112|111.95|111.95|32077
1614615170000|2021-03-01 16:12:50|112.1|112.05|112.1|112.05|112.15|112.05|112.1|112|34415
1614615180000|2021-03-01 16:13:00|112.05|112|111.95|111.9|112.1|112.05|111.95|111.85|14560
1614615190000|2021-03-01 16:13:10|||||||||4432
1614615200000|2021-03-01 16:13:20|112|111.95|112|111.95|112.05|111.95|111.95|111.9|14219
1614615210000|2021-03-01 16:13:30|112.05|111.9|112.05|111.95|112.05|111.95|112.05|111.9|3431
1614615220000|2021-03-01 16:13:40|112.1|112|112.1|112|112.1|112|112.1|111.95|7061
1614615230000|2021-03-01 16:13:50||112.05||112||112.05||112|100
1614615240000|2021-03-01 16:14:00|112.05||112.05||112.05||112.05||7905
1614615260000|2021-03-01 16:14:20|112.1|112.05|112.05|112|112.2|112.05|112.05|112|659264
1614615270000|2021-03-01 16:14:30|112.1||112.1||112.1||112.1||2588
1614615290000|2021-03-01 16:14:50|112.15|112.05|111.9|111.8|112.15|112.05|111.9|111.8|247922
1614615300000|2021-03-01 16:15:00|111.95|111.85|112.15|112|112.15|112|111.9|111.8|13070
1614615310000|2021-03-01 16:15:10|112.1|111.95|111.95|111.85|112.15|112.05|111.95|111.85|3489
1614615320000|2021-03-01 16:15:20|112|111.9|111.95|111.8|112|111.9|111.95|111.8|0
1614615330000|2021-03-01 16:15:30|112|111.85|112|111.85|112|111.85|111.95|111.8|2000
1614615340000|2021-03-01 16:15:40|111.95|111.8|111.9|111.8|112|111.85|111.9|111.8|0
1614615350000|2021-03-01 16:15:50|111.95|111.85|112|111.9|112|111.9|111.9|111.8|29
1614615360000|2021-03-01 16:16:00|111.95|111.85|112|111.9|112.15|112|111.95|111.85|2768
1614615370000|2021-03-01 16:16:10|112.05|111.95|111.85|111.75|112.05|111.95|111.85|111.7|6337
1614615380000|2021-03-01 16:16:20|111.9|111.8|111.9|111.75|111.95|111.8|111.9|111.7|473
1614615390000|2021-03-01 16:16:30|111.95|111.8|111.85|111.75|111.95|111.8|111.85|111.75|1270
1614615400000|2021-03-01 16:16:40|111.8|111.7|111.75|111.65|111.85|111.75|111.75|111.65|14414
1614615410000|2021-03-01 16:16:50|111.7|111.6|111.7|111.55|111.75|111.6|111.7|111.55|7577
1614615420000|2021-03-01 16:17:00|111.75|111.6|111.75|111.6|111.75|111.65|111.65|111.5|7614
1614615430000|2021-03-01 16:17:10|111.7|111.55|111.75|111.6|111.75|111.6|111.7|111.55|0
1614615440000|2021-03-01 16:17:20|111.7|111.55|111.7|111.6|111.75|111.65|111.7|111.55|2600
1614615450000|2021-03-01 16:17:30|111.75|111.55|111.7|111.55|111.75|111.65|111.7|111.55|0
1614615460000|2021-03-01 16:17:40|111.75|111.6|111.7|111.6|111.75|111.65|111.7|111.55|686
1614615470000|2021-03-01 16:17:50|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|0
1614615480000|2021-03-01 16:18:00|111.75|111.65|111.75|111.65|111.75|111.65|111.7|111.6|0
1614615490000|2021-03-01 16:18:10|111.7|111.6|111.7|111.6|111.75|111.65|111.7|111.6|0
1614615500000|2021-03-01 16:18:20|111.75|111.65|111.8|111.65|111.85|111.7|111.7|111.6|166
1614615510000|2021-03-01 16:18:30|111.85|111.7|111.85|111.7|111.9|111.75|111.8|111.65|171
1614615520000|2021-03-01 16:18:40|111.9|111.75|111.9|111.75|111.95|111.8|111.85|111.7|3020
1614615530000|2021-03-01 16:18:50|111.95|111.8|111.9|111.8|111.95|111.85|111.9|111.75|26
1614615540000|2021-03-01 16:19:00|111.95|111.75|111.9|111.75|111.95|111.8|111.9|111.75|2719
1614615550000|2021-03-01 16:19:10|111.95|111.8|111.9|111.75|111.95|111.85|111.9|111.75|909
1614615560000|2021-03-01 16:19:20|111.95|111.8|111.9|111.75|111.95|111.85|111.9|111.75|7532
1614615570000|2021-03-01 16:19:30|111.95|111.8|111.9|111.75|111.95|111.8|111.9|111.75|940
1614615580000|2021-03-01 16:19:40|111.95|111.8|111.9|111.8|111.95|111.85|111.9|111.75|708
1614615590000|2021-03-01 16:19:50|111.95|111.85|111.9|111.8|111.95|111.85|111.9|111.8|1892
1614615600000|2021-03-01 16:20:00|111.95|111.75|111.85|111.7|111.95|111.8|111.85|111.7|3271
1614615610000|2021-03-01 16:20:10|111.9|111.75|111.85|111.75|111.9|111.8|111.85|111.7|1668
1614615620000|2021-03-01 16:20:20|111.9|111.8|111.85|111.7|111.9|111.8|111.85|111.7|1074
1614615630000|2021-03-01 16:20:30|111.9|111.75|111.85|111.75|111.9|111.75|111.8|111.7|0
1614615640000|2021-03-01 16:20:40|111.8|111.7|111.85|111.7|111.85|111.75|111.8|111.7|3859
1614615650000|2021-03-01 16:20:50|111.9|111.75|111.9|111.75|112|111.85|111.9|111.75|2173
1614615660000|2021-03-01 16:21:00|112|111.8|111.95|111.8|112|111.8|111.9|111.75|85
1614615670000|2021-03-01 16:21:10|111.9|111.75|111.85|111.75|111.9|111.8|111.85|111.75|0
1614615680000|2021-03-01 16:21:20|111.9|111.7|111.9|111.75|111.9|111.75|111.85|111.7|1310
1614615690000|2021-03-01 16:21:30|111.85|111.7|111.9|111.75|111.9|111.75|111.85|111.7|0
1614615700000|2021-03-01 16:21:40|111.85|111.7|111.75|111.6|111.85|111.7|111.7|111.6|65
1614615710000|2021-03-01 16:21:50|111.8|111.65|111.75|111.6|111.8|111.65|111.75|111.6|0
1614615720000|2021-03-01 16:22:00|111.8|111.65|111.75|111.6|111.8|111.7|111.75|111.6|0
1614615730000|2021-03-01 16:22:10|111.8|111.65|111.75|111.6|111.8|111.65|111.75|111.6|0
1614615740000|2021-03-01 16:22:20|111.8|111.65|111.7|111.55|111.8|111.65|111.7|111.55|2014
1614615750000|2021-03-01 16:22:30|111.75|111.6|111.75|111.6|111.75|111.6|111.7|111.55|3350
1614615760000|2021-03-01 16:22:40|111.8|111.65|111.7|111.6|111.8|111.65|111.7|111.6|0
1614615770000|2021-03-01 16:22:50|111.75|111.65|111.75|111.65|111.75|111.65|111.7|111.6|0
1614615780000|2021-03-01 16:23:00|111.7|111.6|111.75|111.6|111.75|111.65|111.7|111.55|772
1614615790000|2021-03-01 16:23:10|111.7|111.55|111.65|111.55|111.75|111.6|111.65|111.55|0
1614615800000|2021-03-01 16:23:20|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.55|0
1614615810000|2021-03-01 16:23:30|111.7|111.6|111.5|111.4|111.7|111.6|111.5|111.4|9761
1614615820000|2021-03-01 16:23:40|111.55|111.45|111.55|111.45|111.55|111.45|111.5|111.4|0
1614615830000|2021-03-01 16:23:50|111.5|111.4|111.65|111.45|111.65|111.5|111.5|111.4|66
1614615840000|2021-03-01 16:24:00|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.55|0
1614615850000|2021-03-01 16:24:10|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.55|0
1614615860000|2021-03-01 16:24:20|111.7|111.6|111.7|111.6|111.7|111.6|111.65|111.55|0
1614615870000|2021-03-01 16:24:30|111.65|111.55|111.7|111.6|111.7|111.6|111.65|111.55|0
1614615880000|2021-03-01 16:24:40|111.75|111.55|111.75|111.6|111.8|111.65|111.65|111.55|3823
1614615890000|2021-03-01 16:24:50|111.8|111.65|111.75|111.6|111.8|111.65|111.7|111.55|0
1614615900000|2021-03-01 16:25:00|111.7|111.55|111.7|111.6|111.75|111.6|111.65|111.55|0
1614615910000|2021-03-01 16:25:10|111.65|111.55|111.65|111.5|111.7|111.6|111.6|111.45|1170
1614615920000|2021-03-01 16:25:20|111.6|111.45|111.55|111.45|111.65|111.5|111.55|111.45|3563
1614615930000|2021-03-01 16:25:30|111.6|111.4|111.6|111.45|111.6|111.45|111.55|111.4|0
1614615940000|2021-03-01 16:25:40|111.55|111.4|111.55|111.45|111.6|111.5|111.5|111.4|0
1614615950000|2021-03-01 16:25:50|111.5|111.4|111.55|111.45|111.6|111.45|111.5|111.4|3050
1614615960000|2021-03-01 16:26:00|111.6|111.4|111.55|111.45|111.6|111.45|111.5|111.4|1358
1614615970000|2021-03-01 16:26:10|111.5|111.4|111.55|111.45|111.6|111.45|111.5|111.4|0
1614615980000|2021-03-01 16:26:20|111.5|111.4|111.6|111.5|111.6|111.5|111.5|111.4|180
1614615990000|2021-03-01 16:26:30|111.55|111.45|111.6|111.45|111.6|111.5|111.55|111.4|1629
1614616000000|2021-03-01 16:26:40|111.55|111.4|111.5|111.4|111.6|111.45|111.45|111.3|4106
1614616010000|2021-03-01 16:26:50|111.45|111.35|111.55|111.35|111.55|111.35|111.45|111.3|1152
1614616020000|2021-03-01 16:27:00|111.45|111.3|111.4|111.25|111.5|111.35|111.4|111.25|3233
1614616030000|2021-03-01 16:27:10|111.45|111.3|111.4|111.25|111.45|111.3|111.4|111.25|98
1614616040000|2021-03-01 16:27:20|111.45|111.3|111.45|111.35|111.45|111.35|111.4|111.25|0
1614616050000|2021-03-01 16:27:30|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|0
1614616060000|2021-03-01 16:27:40|111.5|111.3|111.4|111.25|111.5|111.35|111.4|111.25|2500
1614616070000|2021-03-01 16:27:50|111.45|111.3|111.4|111.3|111.45|111.3|111.4|111.25|0
1614616080000|2021-03-01 16:28:00|111.35|111.25|111.4|111.3|111.4|111.3|111.35|111.25|0
1614616090000|2021-03-01 16:28:10|111.35|111.25|111.35|111.2|111.4|111.3|111.25|111.15|6272
1614616100000|2021-03-01 16:28:20|111.3|111.15|111.4|111.25|111.4|111.25|111.3|111.15|2226
1614616110000|2021-03-01 16:28:30|111.35|111.2|111.3|111.15|111.4|111.25|111.25|111.15|5322
1614616120000|2021-03-01 16:28:40|111.35|111.2|111.3|111.15|111.35|111.25|111.3|111.15|0
1614616130000|2021-03-01 16:28:50|111.2|111.05|111.2|111.1|111.3|111.15|111.2|111.05|13574
1614616140000|2021-03-01 16:29:00|111.15|111.05|111.2|111.05|111.25|111.15|111.15|111|6380
1614616150000|2021-03-01 16:29:10|111.15|111|111.15|110.95|111.2|111|111.05|110.9|5470
1614616160000|2021-03-01 16:29:20|111.1|111|111.1|111|111.15|111|111.05|110.95|100
1614616170000|2021-03-01 16:29:30|111.05|110.95|111.05|110.95|111.1|111|111.05|110.95|0
1614616180000|2021-03-01 16:29:40|111.15|111|111.1|110.9|111.2|111.05|111.1|110.9|1122
1614616190000|2021-03-01 16:29:50|111.15|110.95|111.15|110.95|111.15|110.95|111.1|110.9|651
1614672000000|2021-03-02 08:00:00|111.05|110.85|111|110.8|111.05|110.85|111|110.65|22350
1614672010000|2021-03-02 08:00:10|111.05|110.85|112|111.5|112|111.6|111.05|110.85|43668
1614672020000|2021-03-02 08:00:20|111.95||111.95||111.95||111.95||18148
1614672030000|2021-03-02 08:00:30|112|111.95|111.35|111|112|111.95|111.35|110.95|88158
1614672040000|2021-03-02 08:00:40|111.4|110.95|111.45|111.15|111.45|111.15|111.4|110.9|50839
1614672050000|2021-03-02 08:00:50|111.55|111.2|111.7|111.25|111.7|111.25|111.55|111.2|97550
1614672060000|2021-03-02 08:01:00|111.75|111.3|111.95|111.6|112|111.6|111.75|111.3|56736
1614672070000|2021-03-02 08:01:10|112|111.65|112.1|111.95|112.2|111.95|111.7|111.6|109607
1614672080000|2021-03-02 08:01:20|112.05|111.9|112.05|111.65|112.05|111.9|112.05|111.65|13969
1614672090000|2021-03-02 08:01:30|112|111.7|111.7|111.35|112|111.7|111.7|111.2|14289
1614672100000|2021-03-02 08:01:40|||||||||8977
1614672110000|2021-03-02 08:01:50|||||||||45131
1614672120000|2021-03-02 08:02:00|111.65|111.25|110.9|110.6|111.65|111.25|110.85|110.5|42726
1614672130000|2021-03-02 08:02:10|110.85|110.55|110.8|110.55|110.85|110.55|110.8|110.55|3246
1614672140000|2021-03-02 08:02:20|110.75|110.5|110.75|110.5|110.8|110.5|110.55|110.45|71598
1614672150000|2021-03-02 08:02:30|110.7|110.45|110.55|110.35|110.7|110.5|110.5|110.35|10152
1614672160000|2021-03-02 08:02:40|110.65|110.4|110.6|110.4|110.65|110.4|110.6|110.4|70850
1614672170000|2021-03-02 08:02:50|110.55|110.35|110.4|110.15|110.55|110.35|110.3|110.05|31753
1614672190000|2021-03-02 08:03:10|110.45|110.25|110.5|110.25|110.65|110.3|110.45|110.2|23778
1614672200000|2021-03-02 08:03:20|110.55|110.3|110.55|110.25|110.65|110.35|110.55|110.25|20677
1614672210000|2021-03-02 08:03:30|110.45|110.3|110.45|110.25|110.45|110.3|110.45|110.2|589
1614672220000|2021-03-02 08:03:40|110.55|110.4|110.55|110.3|110.6|110.45|110.4|110.25|51547
1614672230000|2021-03-02 08:03:50|110.65|110.35|110.6|110.35|110.65|110.35|110.6|110.35|17827
1614672240000|2021-03-02 08:04:00|110.65|110.4|110.6|110.4|110.65|110.45|110.6|110.4|22744
1614672250000|2021-03-02 08:04:10|110.65|110.45|110.75|110.5|110.75|110.5|110.6|110.45|7585
1614672260000|2021-03-02 08:04:20|110.8|110.55|110.6|110.5|110.8|110.55|110.6|110.5|5207
1614672270000|2021-03-02 08:04:30|110.7||110.7||110.7||110.7||2088
1614672280000|2021-03-02 08:04:40|110.65||110.65||110.65||110.65||369
1614672290000|2021-03-02 08:04:50|110.7||110.7||110.7||110.7||2519
1614672300000|2021-03-02 08:05:00|||||||||2051
1614672310000|2021-03-02 08:05:10|110.65|110.45|110.4|110.25|110.65|110.45|110.4|110.25|13813
1614672320000|2021-03-02 08:05:20|110.35|110.2|110.4|110.25|110.4|110.25|110.3|110.05|28301
1614672330000|2021-03-02 08:05:30|110.35|110.3|110.45|110.25|110.45|110.3|110.35|110.25|42774
1614672340000|2021-03-02 08:05:40|110.5|110.35|110.6|110.35|110.6|110.35|110.5|110.35|19646
1614672350000|2021-03-02 08:05:50|110.65|110.4|110.6|110.4|110.65|110.4|110.6|110.4|13560
1614672360000|2021-03-02 08:06:00|||||||||1181
1614672370000|2021-03-02 08:06:10|110.65|110.45|110.85|110.6|110.85|110.7|110.65|110.45|4018
1614672380000|2021-03-02 08:06:20|110.8|110.7|111|110.75|111|110.75|110.8|110.7|0
1614672390000|2021-03-02 08:06:30|110.85|110.7|110.9|110.65|110.95|110.7|110.75|110.6|8151
1614672400000|2021-03-02 08:06:40|||||||||3279
1614672410000|2021-03-02 08:06:50|110.95|110.7|110.95|110.75|111|110.75|110.95|110.65|3551
1614672420000|2021-03-02 08:07:00|111|110.85|110.95|110.8|111.1|111|110.95|110.75|60605
1614672430000|2021-03-02 08:07:10|||||||||6832
1614672440000|2021-03-02 08:07:20|111.05||111||111.1||111||1128
1614672450000|2021-03-02 08:07:30|111.05|110.9|111.2|110.95|111.2|110.95|111.05|110.9|10501
1614672460000|2021-03-02 08:07:40|111.25|111|111.35|111.15|111.35|111.15|111|111|100
1614672470000|2021-03-02 08:07:50|111.4|111.2|111.4|111.15|111.4|111.2|111.2|111.1|8210
1614672480000|2021-03-02 08:08:00|111.35|111.1|111.35|111.1|111.35|111.1|111.35|111.1|23211
1614672490000|2021-03-02 08:08:10|111.3|111.15|111.45|111.15|111.45|111.25|111.25|111.1|14448
1614672500000|2021-03-02 08:08:20|111.4||111.4||111.4||111.4||98
1614672510000|2021-03-02 08:08:30|111.45|111.2|111.6|111.35|111.6|111.35|111.45|111.2|140
1614672520000|2021-03-02 08:08:40|111.55|111.4|111.7|111.45|111.7|111.45|111.55|111.4|23
1614672530000|2021-03-02 08:08:50|111.55|111.5|111.7|111.55|111.7|111.55|111.55|111.5|3560
1614672540000|2021-03-02 08:09:00|111.75|111.6|111.9|111.75|111.95|111.75|111.75|111.6|28255
1614672550000|2021-03-02 08:09:10|111.75|111.65|112|111.85|112|111.85|111.75|111.65|12246
1614672560000|2021-03-02 08:09:20|111.95|111.8|111.8|111.55|111.95|111.8|111.8|111.5|11569
1614672570000|2021-03-02 08:09:30|111.85|111.6|111.9|111.7|111.95|111.7|111.85|111.6|6239
1614672580000|2021-03-02 08:09:40|111.85|111.6|111.65|111.4|111.85|111.65|111.55|111.25|6452
1614672590000|2021-03-02 08:09:50|111.6||111.6||111.6||111.6||0
1614672600000|2021-03-02 08:10:00|111.65|111.45|111.6|111.35|111.65|111.45|111.6|111.35|498
1614672610000|2021-03-02 08:10:10|111.55|111.4|111.55|111.4|111.55|111.4|111.55|111.4|102
1614672620000|2021-03-02 08:10:20|111.6|111.5|111.8|111.55|111.8|111.55|111.6|111.5|91809
1614672630000|2021-03-02 08:10:30|111.75|111.5|111.6|111.4|111.75|111.55|111.5|111.35|56521
1614672640000|2021-03-02 08:10:40|111.55|111.3|111.35|111.1|111.55|111.3|111.35|111.1|1911
1614672660000|2021-03-02 08:11:00|||||||||9772
1614672670000|2021-03-02 08:11:10|||||||||179
1614672700000|2021-03-02 08:11:40|111.15|111.05|111.15|111|111.25|111.1|111.15|111|12356
1614672710000|2021-03-02 08:11:50||110.95||110.95||110.95||110.9|13555
1614672720000|2021-03-02 08:12:00|111.2|111|111.3|111.2|111.3|111.2|111.2|111|167
1614672730000|2021-03-02 08:12:10|111.35|111.25|111.4|111.2|111.45|111.25|111.25|111.15|29729
1614672740000|2021-03-02 08:12:20|111.35|111.15|111.2|111|111.35|111.15|111.2|110.95|17110
1614672750000|2021-03-02 08:12:30|||||||||3035
1614672760000|2021-03-02 08:12:40|||||||||1698
1614672770000|2021-03-02 08:12:50|||||||||4496
1614672780000|2021-03-02 08:13:00|111.25|111.05|111.2|111.05|111.25|111.05|111.2|111.05|2346
1614672790000|2021-03-02 08:13:10||111.1||111.1||111.1||111.05|8965
1614672810000|2021-03-02 08:13:30|||||||||608
1614672820000|2021-03-02 08:13:40|111.25|111.15|111.4|111.25|111.4|111.25|111.25|111.1|17898
1614672830000|2021-03-02 08:13:50|||||||||4758
1614672840000|2021-03-02 08:14:00|111.45||111.4||111.45||111.4||368
1614672860000|2021-03-02 08:14:20|||||||||614
1614672870000|2021-03-02 08:14:30|||||||||4009
1614672880000|2021-03-02 08:14:40|||||||||1428
1614672890000|2021-03-02 08:14:50|111.45|111.3|111.55|111.4|111.55|111.4|111.45|111.3|30632
1614672900000|2021-03-02 08:15:00|111.6||111.6||111.6||111.6||1757
1614672910000|2021-03-02 08:15:10|111.65|111.45|111.6|111.4|111.65|111.5|111.5|111.3|23774
1614672920000|2021-03-02 08:15:20|111.65|111.45|111.55|111.5|111.7|111.55|111.55|111.45|48574
1614672930000|2021-03-02 08:15:30|111.6|111.55|111.7|111.55|111.75|111.55|111.6|111.55|28560
1614672940000|2021-03-02 08:15:40|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|8085
1614672950000|2021-03-02 08:15:50|||||||||1343
1614672960000|2021-03-02 08:16:00|111.7|111.55|111.6|111.45|111.7|111.55|111.55|111.4|17356
1614672970000|2021-03-02 08:16:10|111.55|111.4|111.6|111.4|111.65|111.55|111.5|111.3|75852
1614672980000|2021-03-02 08:16:20|111.55|111.35|111.55|111.3|111.55|111.35|111.5|111.3|30694
1614672990000|2021-03-02 08:16:30|111.5||111.5||111.5||111.5||37322
1614673000000|2021-03-02 08:16:40|111.45|111.25|111.25|111.15|111.45|111.25|111.2|111.1|24849
1614673010000|2021-03-02 08:16:50|||||||||525
1614673020000|2021-03-02 08:17:00|111.3|111.2|111.4|111.25|111.4|111.25|111.3|111.2|7649
1614673030000|2021-03-02 08:17:10|111.45|111.3|111.5|111.3|111.5|111.3|111.45|111.3|1863
1614673040000|2021-03-02 08:17:20|||||||||15901
1614673050000|2021-03-02 08:17:30|111.35|111.25|111.3|111.1|111.45|111.25|111.3|111.05|82863
1614673060000|2021-03-02 08:17:40|111.25||111.2||111.25||111.2||25824
1614673070000|2021-03-02 08:17:50|111.15|111.05|111.2|111.05|111.2|111.1|111.1|111|13069
1614673080000|2021-03-02 08:18:00||111||111||111||111|11000
1614673090000|2021-03-02 08:18:10|111.25|111.05|111.25|111.15|111.3|111.15|111.2|111.05|19397
1614673100000|2021-03-02 08:18:20|111.2|111.1|111.25|111.05|111.25|111.15|111.15|111|10146
1614673110000|2021-03-02 08:18:30|111.3|111.1|111.2|111.05|111.35|111.25|111.1|111.05|109928
1614673120000|2021-03-02 08:18:40||111||111||111||111|12360
1614673130000|2021-03-02 08:18:50|111.15||111.15||111.15||111.1||306
1614673140000|2021-03-02 08:19:00|111.1|111.05|111.2|111.05|111.2|111.1|111.1|111.05|13760
1614673150000|2021-03-02 08:19:10|111.25|111.1|111.35|111.15|111.35|111.15|111.25|111.1|6294
1614673160000|2021-03-02 08:19:20||111.2||111.25||111.25||111.2|9520
1614673170000|2021-03-02 08:19:30|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|6133
1614673180000|2021-03-02 08:19:40|111.35||111.35||111.35||111.35||3047
1614673190000|2021-03-02 08:19:50|||||||||436
1614673200000|2021-03-02 08:20:00|111.3|111.25|111.35|111.25|111.4|111.3|111.3|111.2|22037
1614673210000|2021-03-02 08:20:10|111.4|111.3|111.6|111.5|111.6|111.5|111.35|111.25|231787
1614673220000|2021-03-02 08:20:20|||||||||30547
1614673230000|2021-03-02 08:20:30|||||||||1632
1614673240000|2021-03-02 08:20:40|111.55|111.45|111.65|111.5|111.65|111.55|111.5|111.35|37467
1614673250000|2021-03-02 08:20:50|111.6|111.45|111.65|111.45|111.65|111.45|111.5|111.35|48285
1614673260000|2021-03-02 08:21:00||111.5||111.55||111.55||111.5|925
1614673270000|2021-03-02 08:21:10|111.7|111.6|111.85|111.7|111.85|111.8|111.7|111.6|11842
1614673280000|2021-03-02 08:21:20|111.9|111.75|111.9|111.75|111.9|111.75|111.9|111.75|0
1614673290000|2021-03-02 08:21:30|||||||||13768
1614673300000|2021-03-02 08:21:40|||||||||4006
1614673310000|2021-03-02 08:21:50|||||||||1331
1614673320000|2021-03-02 08:22:00|||||||||60071
1614673330000|2021-03-02 08:22:10||111.8||111.75||111.8||111.75|2426
1614673340000|2021-03-02 08:22:20||111.8||111.8||111.8||111.8|7325
1614673350000|2021-03-02 08:22:30||111.75||111.8||111.8||111.7|1148
1614673360000|2021-03-02 08:22:40|111.85|111.75|111.75|111.65|111.85|111.75|111.75|111.65|7388
1614673370000|2021-03-02 08:22:50|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.55|13830
1614673380000|2021-03-02 08:23:00|111.7|111.6|111.75|111.6|111.8|111.7|111.7|111.55|21214
1614673390000|2021-03-02 08:23:10|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.6|10048
1614673400000|2021-03-02 08:23:20|111.7|111.6|111.75|111.65|111.8|111.75|111.7|111.55|22289
1614673410000|2021-03-02 08:23:30|111.7|111.55|111.7|111.55|111.7|111.55|111.7|111.55|689
1614673420000|2021-03-02 08:23:40|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|14546
1614673430000|2021-03-02 08:23:50||111.65||111.65||111.65||111.65|80
1614673440000|2021-03-02 08:24:00|111.7|111.6|111.7|111.55|111.7|111.6|111.7|111.55|1893
1614673450000|2021-03-02 08:24:10|||||||||3717
1614673460000|2021-03-02 08:24:20|111.65|111.5|111.5|111.35|111.65|111.5|111.5|111.35|6830
1614673470000|2021-03-02 08:24:30|||||||||99
1614673480000|2021-03-02 08:24:40|111.45|111.4|111.5|111.35|111.5|111.4|111.45|111.35|100
1614673490000|2021-03-02 08:24:50|111.45|111.3|111.45|111.3|111.45|111.3|111.35|111.25|41279
1614673500000|2021-03-02 08:25:00|111.5|111.35|111.45|111.35|111.55|111.5|111.45|111.3|46498
1614673510000|2021-03-02 08:25:10|111.5||111.5||111.5||111.4||14259
1614673520000|2021-03-02 08:25:20|111.55|111.4|111.45|111.3|111.55|111.4|111.45|111.3|3638
1614673530000|2021-03-02 08:25:30|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|89435
1614673540000|2021-03-02 08:25:40|111.35|111.2|111.3|111.15|111.35|111.2|111.2|111.1|40429
1614673550000|2021-03-02 08:25:50|111.25|111.1|111.2|111.05|111.25|111.1|111.2|111.05|6381
1614673560000|2021-03-02 08:26:00|111.25|111.1|111.2|111.15|111.25|111.15|111.2|111.1|4800
1614673570000|2021-03-02 08:26:10|111.15|111.1|111.15|111.05|111.2|111.15|111.15|111.05|4419
1614673580000|2021-03-02 08:26:20|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|2500
1614673610000|2021-03-02 08:26:50|||||||||1568
1614673620000|2021-03-02 08:27:00|111.2|111.1|111.15|111.05|111.2|111.1|111.1|111.05|37208
1614673630000|2021-03-02 08:27:10|111.1||111.15||111.15||111.1||30434
1614673650000|2021-03-02 08:27:30|111.1|111|111|110.9|111.1|111|110.95|110.9|12450
1614673660000|2021-03-02 08:27:40|||||||||1888
1614673680000|2021-03-02 08:28:00|110.95|110.85|110.8|110.7|110.95|110.85|110.75|110.7|14132
1614673700000|2021-03-02 08:28:20|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|9008
1614673710000|2021-03-02 08:28:30|110.85||110.9||110.9||110.85||11573
1614673720000|2021-03-02 08:28:40|110.85||110.85||110.85||110.85||3871
1614673730000|2021-03-02 08:28:50|||||||||19339
1614673760000|2021-03-02 08:29:20|110.8||110.8||110.8||110.8||6319
1614673770000|2021-03-02 08:29:30|110.75|110.65|110.65|110.55|110.75|110.7|110.65|110.5|5199
1614673780000|2021-03-02 08:29:40|110.6|110.5|110.5|110.35|110.6|110.5|110.5|110.35|58006
1614673790000|2021-03-02 08:29:50|||||||||1000
1614673800000|2021-03-02 08:30:00|110.55|110.4|110.8|110.65|110.8|110.65|110.5|110.4|36398
1614673810000|2021-03-02 08:30:10|110.75|110.6|110.8|110.65|110.8|110.65|110.7|110.6|4863
1614673830000|2021-03-02 08:30:30|||||||||10728
1614673840000|2021-03-02 08:30:40|110.75|110.6|110.8|110.65|110.8|110.65|110.75|110.6|4470
1614673850000|2021-03-02 08:30:50|110.85|110.7|110.85|110.75|110.85|110.75|110.85|110.7|4392
1614673860000|2021-03-02 08:31:00|110.8|110.7|110.8|110.65|110.8|110.7|110.8|110.65|16561
1614673870000|2021-03-02 08:31:10|||||||||892
1614673880000|2021-03-02 08:31:20|||||||||37537
1614673890000|2021-03-02 08:31:30|110.75||110.75||110.75||110.75||3958
1614673910000|2021-03-02 08:31:50|110.8|110.7|110.85|110.8|110.9|110.8|110.8|110.7|22047
1614673920000|2021-03-02 08:32:00|110.9||110.9||110.95||110.9||180
1614673930000|2021-03-02 08:32:10|110.95|110.9|110.85|110.75|111|110.9|110.85|110.75|5493
1614673940000|2021-03-02 08:32:20|110.95|110.8|110.95|110.75|110.95|110.8|110.95|110.75|1783
1614673950000|2021-03-02 08:32:30||110.8||110.8||110.8||110.75|1788
1614673960000|2021-03-02 08:32:40||110.75||110.8||110.8||110.75|3756
1614673980000|2021-03-02 08:33:00|110.9|110.75|110.85|110.75|110.9|110.75|110.85|110.75|1142
1614673990000|2021-03-02 08:33:10|110.9|110.8|110.95|110.8|111|110.8|110.9|110.8|4949
1614674000000|2021-03-02 08:33:20|||||||||22151
1614674020000|2021-03-02 08:33:40|||||||||213
1614674030000|2021-03-02 08:33:50|||||||||11537
1614674050000|2021-03-02 08:34:10|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.85|7993
1614674060000|2021-03-02 08:34:20|110.9|110.8|110.8|110.7|110.9|110.8|110.7|110.65|18620
1614674070000|2021-03-02 08:34:30|||||||||5682
1614674080000|2021-03-02 08:34:40|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|10851
1614674090000|2021-03-02 08:34:50|110.75||110.75||110.75||110.7||18216
1614674100000|2021-03-02 08:35:00|110.7|110.6|110.65|110.55|110.7|110.6|110.55|110.5|27750
1614674110000|2021-03-02 08:35:10|||||||||168
1614674130000|2021-03-02 08:35:30|110.7|110.6|110.65|110.55|110.75|110.7|110.65|110.55|31592
1614674140000|2021-03-02 08:35:40|||||||||8526
1614674150000|2021-03-02 08:35:50|110.7|110.6|110.65|110.6|110.8|110.65|110.6|110.55|33726
1614674160000|2021-03-02 08:36:00|110.7|110.55|110.7|110.55|110.75|110.6|110.7|110.55|6887
1614674170000|2021-03-02 08:36:10||110.6||110.6||110.6||110.6|0
1614674180000|2021-03-02 08:36:20||110.65||110.65||110.65||110.65|145
1614674190000|2021-03-02 08:36:30|110.75||110.7||110.75||110.7||4031
1614674210000|2021-03-02 08:36:50|110.75||110.75||110.75||110.75||30462
1614674220000|2021-03-02 08:37:00|110.8|110.7|110.8|110.7|110.9|110.7|110.8|110.7|6328
1614674230000|2021-03-02 08:37:10|110.85|110.8|110.9|110.85|110.95|110.85|110.85|110.8|49603
1614674240000|2021-03-02 08:37:20|110.95||110.95||110.95||110.95||3880
1614674250000|2021-03-02 08:37:30|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|4530
1614674260000|2021-03-02 08:37:40||110.8||110.8||110.8||110.8|4830
1614674270000|2021-03-02 08:37:50|110.9||110.9||110.9||110.9||1804
1614674280000|2021-03-02 08:38:00|110.95|110.85|111|110.85|111|110.85|110.95|110.85|3320
1614674290000|2021-03-02 08:38:10|110.95||111||111.05||110.95||25000
1614674300000|2021-03-02 08:38:20|110.95|110.9|111|110.85|111|110.9|110.85|110.8|28008
1614674310000|2021-03-02 08:38:30|110.95|110.8|110.85|110.75|110.95|110.8|110.85|110.75|11132
1614674320000|2021-03-02 08:38:40|110.8|110.7|110.75|110.7|110.8|110.75|110.75|110.7|1100
1614674340000|2021-03-02 08:39:00|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.65|2425
1614674350000|2021-03-02 08:39:10|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|8530
1614674380000|2021-03-02 08:39:40|||||||||4837
1614674400000|2021-03-02 08:40:00|110.75|110.65|110.75|110.7|110.75|110.7|110.75|110.65|1898
1614674410000|2021-03-02 08:40:10||110.65||110.65||110.65||110.65|2944
1614674420000|2021-03-02 08:40:20|110.8|110.7|110.9|110.75|110.9|110.75|110.8|110.7|1719
1614674430000|2021-03-02 08:40:30|110.85|110.7|110.8|110.7|110.85|110.7|110.8|110.7|9783
1614674440000|2021-03-02 08:40:40|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|6026
1614674460000|2021-03-02 08:41:00|111|110.85|110.85|110.75|111|110.85|110.85|110.75|6706
1614674470000|2021-03-02 08:41:10|110.9|110.8|110.9|110.75|110.9|110.8|110.9|110.75|2000
1614674480000|2021-03-02 08:41:20|||||||||16969
1614674490000|2021-03-02 08:41:30|110.85|110.8|110.85|110.75|110.85|110.8|110.8|110.75|6461
1614674500000|2021-03-02 08:41:40||110.7||110.75||110.75||110.7|0
1614674510000|2021-03-02 08:41:50||110.8||110.8||110.8||110.8|19754
1614674520000|2021-03-02 08:42:00|110.9|110.85|111|110.85|111|110.85|110.9|110.85|5800
1614674530000|2021-03-02 08:42:10|||||||||23044
1614674540000|2021-03-02 08:42:20|||||||||95
1614674550000|2021-03-02 08:42:30||110.9||110.9||110.9||110.9|71
1614674560000|2021-03-02 08:42:40|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.8|3867
1614674570000|2021-03-02 08:42:50|||||||||87
1614674580000|2021-03-02 08:43:00|||||||||2159
1614674590000|2021-03-02 08:43:10|110.85|110.8|110.85|110.8|110.85|110.8|110.85|110.8|1256
1614674600000|2021-03-02 08:43:20|||||||||3265
1614674610000|2021-03-02 08:43:30|110.9|110.85|110.85|110.8|111|110.9|110.85|110.8|9588
1614674630000|2021-03-02 08:43:50|110.9||110.9||110.9||110.9||225
1614674640000|2021-03-02 08:44:00|||||||||1915
1614674650000|2021-03-02 08:44:10|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|33581
1614674660000|2021-03-02 08:44:20|110.85|110.85|110.9|110.85|111|110.85|110.85|110.8|18669
1614674670000|2021-03-02 08:44:30|||||||||680
1614674690000|2021-03-02 08:44:50||110.8||110.8||110.8||110.8|1039
1614674700000|2021-03-02 08:45:00|110.85|110.85|110.9|110.85|110.95|110.85|110.85|110.85|7071
1614674710000|2021-03-02 08:45:10|110.95||110.9||110.95||110.9||1787
1614674740000|2021-03-02 08:45:40|110.95|110.9|110.9|110.8|110.95|110.9|110.9|110.8|4022
1614674750000|2021-03-02 08:45:50|||||||||1465
1614674770000|2021-03-02 08:46:10||110.85||110.85||110.85||110.85|50
1614674780000|2021-03-02 08:46:20|110.85|110.8|110.85|110.8|110.85|110.8|110.85|110.7|34932
1614674790000|2021-03-02 08:46:30|||||||||20372
1614674800000|2021-03-02 08:46:40|110.9|110.85|110.9|110.8|110.95|110.85|110.9|110.8|2390
1614674820000|2021-03-02 08:47:00|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|2134
1614674830000|2021-03-02 08:47:10|||||||||271
1614674850000|2021-03-02 08:47:30|110.85|110.75|110.85|110.8|110.85|110.8|110.85|110.75|56004
1614674870000|2021-03-02 08:47:50|110.9|110.75|110.9|110.8|110.9|110.8|110.9|110.75|49147
1614674880000|2021-03-02 08:48:00|110.85|110.85|110.85|110.8|110.85|110.85|110.85|110.75|21979
1614674890000|2021-03-02 08:48:10|||||||||1092
1614674920000|2021-03-02 08:48:40|||||||||7217
1614674930000|2021-03-02 08:48:50|110.8|110.75|110.7|110.6|110.8|110.8|110.7|110.6|43588
1614674950000|2021-03-02 08:49:10|110.75|110.65|110.75|110.65|110.8|110.7|110.7|110.6|28510
1614674960000|2021-03-02 08:49:20|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|9958
1614674990000|2021-03-02 08:49:50|||||||||18510
1614675000000|2021-03-02 08:50:00|110.65|110.55|110.65|110.55|110.65|110.55|110.6|110.5|10286
1614675010000|2021-03-02 08:50:10||110.6||110.6||110.6||110.6|902
1614675020000|2021-03-02 08:50:20|110.7|110.65|110.8|110.65|110.8|110.7|110.7|110.65|8686
1614675030000|2021-03-02 08:50:30|||||||||4976
1614675040000|2021-03-02 08:50:40|110.75|110.7|110.8|110.65|110.8|110.7|110.75|110.65|39423
1614675050000|2021-03-02 08:50:50|110.75||110.75||110.8||110.75||847
1614675060000|2021-03-02 08:51:00||110.6||110.6||110.65||110.6|0
1614675070000|2021-03-02 08:51:10||110.65||110.6||110.65||110.6|6734
1614675080000|2021-03-02 08:51:20||110.65||110.65||110.65||110.6|10
1614675110000|2021-03-02 08:51:50|110.7|110.6|110.7|110.55|110.7|110.6|110.65|110.55|6090
1614675120000|2021-03-02 08:52:00|110.65||110.7||110.7||110.65||150
1614675130000|2021-03-02 08:52:10|110.65|110.6|110.7|110.6|110.7|110.6|110.65|110.6|1
1614675150000|2021-03-02 08:52:30|110.65||110.65||110.65||110.65||5010
1614675160000|2021-03-02 08:52:40|110.7||110.7||110.7||110.7||60
1614675170000|2021-03-02 08:52:50|||||||||5196
1614675180000|2021-03-02 08:53:00|110.75|110.65|110.9|110.75|110.9|110.8|110.7|110.65|104404
1614675190000|2021-03-02 08:53:10|110.85|110.8|110.9|110.85|110.9|110.85|110.85|110.8|7152
1614675200000|2021-03-02 08:53:20|110.85|110.8|110.8|110.75|110.85|110.8|110.8|110.75|15171
1614675220000|2021-03-02 08:53:40|||||||||1461
1614675230000|2021-03-02 08:53:50|110.85|110.8|110.85|110.75|110.85|110.8|110.8|110.75|4763
1614675240000|2021-03-02 08:54:00|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|0
1614675270000|2021-03-02 08:54:30|110.85|110.75|110.85|110.75|110.95|110.85|110.8|110.75|47261
1614675280000|2021-03-02 08:54:40|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.7|13845
1614675290000|2021-03-02 08:54:50|||||||||136
1614675300000|2021-03-02 08:55:00|110.7|110.65|110.7|110.65|110.7|110.65|110.7|110.65|4739
1614675310000|2021-03-02 08:55:10|||||||||4622
1614675320000|2021-03-02 08:55:20|||||||||7029
1614675330000|2021-03-02 08:55:30|110.65|110.6|110.6|110.55|110.65|110.6|110.6|110.55|11454
1614675340000|2021-03-02 08:55:40|110.65||110.65||110.65||110.6||14199
1614675350000|2021-03-02 08:55:50|||||||||903
1614675360000|2021-03-02 08:56:00|||||||||52
1614675370000|2021-03-02 08:56:10|||||||||4492
1614675380000|2021-03-02 08:56:20|||||||||10185
1614675390000|2021-03-02 08:56:30|||||||||537
1614675400000|2021-03-02 08:56:40|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|12239
1614675410000|2021-03-02 08:56:50||110.7||110.7||110.7||110.7|50
1614675420000|2021-03-02 08:57:00|110.8|110.75|110.75|110.7|110.8|110.75|110.75|110.7|14975
1614675430000|2021-03-02 08:57:10|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.75|9497
1614675440000|2021-03-02 08:57:20|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.6|2756
1614675450000|2021-03-02 08:57:30|||||||||3986
1614675460000|2021-03-02 08:57:40|||||||||2376
1614675470000|2021-03-02 08:57:50|110.65||110.65||110.65||110.65||983
1614675480000|2021-03-02 08:58:00|110.6|110.55|110.5|110.35|110.65|110.6|110.5|110.35|46218
1614675490000|2021-03-02 08:58:10|110.45|110.3|110.5|110.4|110.5|110.4|110.4|110.3|10362
1614675500000|2021-03-02 08:58:20|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.4|8227
1614675510000|2021-03-02 08:58:30|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|3879
1614675520000|2021-03-02 08:58:40||110.45||110.45||110.45||110.45|894
1614675530000|2021-03-02 08:58:50|||||||||19747
1614675540000|2021-03-02 08:59:00|110.55|110.5|110.6|110.45|110.6|110.55|110.55|110.45|9703
1614675550000|2021-03-02 08:59:10|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|2273
1614675560000|2021-03-02 08:59:20||110.45||110.45||110.45||110.45|7
1614675570000|2021-03-02 08:59:30|110.6|110.5|110.65|110.55|110.65|110.6|110.6|110.5|21879
1614675580000|2021-03-02 08:59:40|||||||||3750
1614675590000|2021-03-02 08:59:50|||||||||40475
1614675610000|2021-03-02 09:00:10|||||||||2105
1614675630000|2021-03-02 09:00:30|||||||||1883
1614675640000|2021-03-02 09:00:40|110.7|110.6|110.7|110.6|110.75|110.65|110.7|110.55|24533
1614675650000|2021-03-02 09:00:50|110.65|110.55|110.55|110.5|110.65|110.55|110.55|110.5|5607
1614675660000|2021-03-02 09:01:00|110.6||110.6||110.6||110.6||52216
1614675670000|2021-03-02 09:01:10|110.55|110.45|110.55|110.45|110.55|110.45|110.5|110.4|2150
1614675690000|2021-03-02 09:01:30|110.6|110.5|110.6|110.45|110.6|110.5|110.6|110.45|12160
1614675710000|2021-03-02 09:01:50|110.55|110.4|110.5|110.45|110.55|110.45|110.45|110.4|15275
1614675720000|2021-03-02 09:02:00|110.55||110.55||110.55||110.55||237
1614675740000|2021-03-02 09:02:20|110.45|110.4|110.4|110.3|110.5|110.45|110.4|110.3|59039
1614675750000|2021-03-02 09:02:30|110.35|110.25|110.3|110.2|110.4|110.25|110.25|110.2|23612
1614675760000|2021-03-02 09:02:40|110.35|110.25|110.35|110.25|110.35|110.25|110.3|110.25|107
1614675770000|2021-03-02 09:02:50|110.4|110.3|110.45|110.4|110.45|110.4|110.4|110.25|61689
1614675780000|2021-03-02 09:03:00||110.35||110.4||110.4||110.35|3408
1614675790000|2021-03-02 09:03:10|110.4|110.35|110.4|110.3|110.4|110.4|110.4|110.25|8128
1614675800000|2021-03-02 09:03:20||110.25||110.25||110.25||110.25|24769
1614675810000|2021-03-02 09:03:30|110.45|110.3|110.45|110.35|110.45|110.35|110.45|110.3|10
1614675820000|2021-03-02 09:03:40|110.5|110.4|110.4|110.3|110.5|110.4|110.4|110.3|39129
1614675830000|2021-03-02 09:03:50|110.45|110.35|110.45|110.35|110.45|110.4|110.45|110.35|808
1614675840000|2021-03-02 09:04:00||110.4||110.35||110.4||110.35|8433
1614675850000|2021-03-02 09:04:10|110.4||110.4||110.4||110.4||41
1614675860000|2021-03-02 09:04:20|110.35|110.3|110.4|110.25|110.4|110.3|110.3|110.25|15516
1614675870000|2021-03-02 09:04:30||110.3||110.3||110.3||110.25|90
1614675920000|2021-03-02 09:05:20||110.25||110.25||110.25||110.25|1644
1614675930000|2021-03-02 09:05:30|110.45|110.3|110.45|110.35|110.45|110.35|110.45|110.3|521
1614675940000|2021-03-02 09:05:40|110.4|110.3|110.4|110.3|110.4|110.35|110.4|110.3|7724
1614675950000|2021-03-02 09:05:50|110.45|110.35|110.45|110.4|110.45|110.4|110.45|110.35|1549
1614675960000|2021-03-02 09:06:00|110.5|110.45|110.5|110.4|110.5|110.45|110.45|110.4|54834
1614675970000|2021-03-02 09:06:10|||||||||21006
1614675980000|2021-03-02 09:06:20|110.45||110.45||110.45||110.45||12821
1614675990000|2021-03-02 09:06:30|110.4|110.35|110.35|110.25|110.4|110.35|110.35|110.25|5248
1614676000000|2021-03-02 09:06:40|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|7815
1614676020000|2021-03-02 09:07:00|110.45|110.35|110.45|110.4|110.45|110.4|110.45|110.35|13621
1614676030000|2021-03-02 09:07:10|110.5|110.35|110.5|110.4|110.5|110.4|110.45|110.35|983
1614676040000|2021-03-02 09:07:20|110.55|110.45|110.55|110.45|110.55|110.5|110.5|110.4|13573
1614676050000|2021-03-02 09:07:30|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|5013
1614676060000|2021-03-02 09:07:40|||||||||10316
1614676070000|2021-03-02 09:07:50|||||||||79
1614676080000|2021-03-02 09:08:00|110.55|110.45|110.5|110.4|110.55|110.45|110.5|110.4|5184
1614676090000|2021-03-02 09:08:10|110.45|110.35|110.45|110.35|110.45|110.35|110.4|110.3|5711
1614676100000|2021-03-02 09:08:20|110.4|110.4|110.45|110.35|110.45|110.4|110.4|110.35|4750
1614676130000|2021-03-02 09:08:50|||||||||14496
1614676140000|2021-03-02 09:09:00|||||||||15584
1614676160000|2021-03-02 09:09:20|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.35|76145
1614676170000|2021-03-02 09:09:30|||||||||470
1614676180000|2021-03-02 09:09:40|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|12916
1614676200000|2021-03-02 09:10:00|110.35|110.25|110.35|110.25|110.4|110.25|110.3|110.25|3215
1614676230000|2021-03-02 09:10:30|110.3|110.2|110.15|110.05|110.35|110.2|110.15|110.05|23643
1614676240000|2021-03-02 09:10:40|110.2|110|110.15|110.05|110.2|110.05|110.15|110|147306
1614676260000|2021-03-02 09:11:00|||||||||5204
1614676270000|2021-03-02 09:11:10|110|110.1|109.9|109.8|110.05|110.1|109.85|109.8|151008
1614676280000|2021-03-02 09:11:20|109.95|109.85|110|109.85|110|109.85|109.95|109.85|52183
1614676300000|2021-03-02 09:11:40|110.05|109.9|110|109.85|110.05|109.95|109.95|109.85|49025
1614676310000|2021-03-02 09:11:50|||||||||22470
1614676320000|2021-03-02 09:12:00|||||||||11881
1614676330000|2021-03-02 09:12:10|||||||||3863
1614676340000|2021-03-02 09:12:20|109.95|109.8|109.85|109.75|109.95|109.8|109.75|109.7|34410
1614676350000|2021-03-02 09:12:30|109.8|109.7|109.8|109.7|109.8|109.75|109.8|109.7|6500
1614676370000|2021-03-02 09:12:50|109.75|109.65|109.65|109.55|109.75|109.65|109.65|109.5|52331
1614676380000|2021-03-02 09:13:00|109.7|109.6|109.75|109.65|109.8|109.65|109.7|109.6|8341
1614676390000|2021-03-02 09:13:10|109.7||109.7||109.7||109.7||0
1614676400000|2021-03-02 09:13:20|109.65|109.6|109.6|109.5|109.65|109.6|109.6|109.5|11653
1614676410000|2021-03-02 09:13:30|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|104562
1614676420000|2021-03-02 09:13:40|109.7|109.65|109.7|109.55|109.7|109.65|109.7|109.55|3680
1614676430000|2021-03-02 09:13:50|109.75|109.6|109.85|109.75|109.85|109.75|109.75|109.6|23508
1614676440000|2021-03-02 09:14:00|109.8|109.7|109.85|109.75|109.85|109.75|109.75|109.65|13376
1614676460000|2021-03-02 09:14:20|109.9|109.8|110|109.9|110.1|110.05|109.9|109.8|196685
1614676470000|2021-03-02 09:14:30||109.95||109.9||109.95||109.9|2630
1614676490000|2021-03-02 09:14:50||109.95||109.9||109.95||109.9|12527
1614676500000|2021-03-02 09:15:00|109.95|109.85|109.85|109.75|109.95|109.85|109.85|109.75|1769
1614676510000|2021-03-02 09:15:10|109.9|109.8|109.9|109.8|109.9|109.85|109.85|109.8|5053
1614676530000|2021-03-02 09:15:30|109.85||109.9||109.9||109.85||5032
1614676540000|2021-03-02 09:15:40|109.85|109.75|109.7|109.65|109.85|109.75|109.7|109.6|16226
1614676550000|2021-03-02 09:15:50|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|4691
1614676560000|2021-03-02 09:16:00||109.5||109.5||109.55||109.5|27
1614676570000|2021-03-02 09:16:10||109.55||109.55||109.55||109.55|359
1614676580000|2021-03-02 09:16:20|||||||||8439
1614676590000|2021-03-02 09:16:30||109.6||109.55||109.6||109.5|2411
1614676600000|2021-03-02 09:16:40|109.6|109.5|109.65|109.55|109.65|109.55|109.55|109.4|52783
1614676610000|2021-03-02 09:16:50|109.7|109.6|109.65|109.55|109.7|109.6|109.65|109.55|45
1614676620000|2021-03-02 09:17:00|109.6|109.5|109.55|109.4|109.6|109.5|109.55|109.35|106853
1614676630000|2021-03-02 09:17:10|109.5|109.5|109.55|109.5|109.55|109.5|109.45|109.35|10489
1614676640000|2021-03-02 09:17:20||109.45||109.45||109.45||109.45|6763
1614676650000|2021-03-02 09:17:30|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.3|4489
1614676660000|2021-03-02 09:17:40|109.4||109.4||109.4||109.4||1007
1614676670000|2021-03-02 09:17:50|109.45|109.4|109.45|109.35|109.45|109.4|109.4|109.35|27305
1614676680000|2021-03-02 09:18:00|109.4||109.4||109.4||109.4||93
1614676690000|2021-03-02 09:18:10|109.35|109.3|109.4|109.35|109.45|109.35|109.35|109.3|11833
1614676700000|2021-03-02 09:18:20|109.45|109.4|109.4|109.3|109.45|109.4|109.4|109.3|23562
1614676710000|2021-03-02 09:18:30|109.35|109.35|109.4|109.3|109.5|109.35|109.35|109.3|17239
1614676720000|2021-03-02 09:18:40|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|2764
1614676730000|2021-03-02 09:18:50|||||||||1500
1614676740000|2021-03-02 09:19:00|109.35|109.35|109.45|109.35|109.45|109.35|109.35|109.35|11727
1614676750000|2021-03-02 09:19:10|||||||||897
1614676760000|2021-03-02 09:19:20|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|3656
1614676780000|2021-03-02 09:19:40|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|11544
1614676790000|2021-03-02 09:19:50|109.4|109.3|109.4|109.3|109.4|109.35|109.35|109.3|3836
1614676800000|2021-03-02 09:20:00|109.35||109.4||109.4||109.35||41
1614676810000|2021-03-02 09:20:10|109.35|109.25|109.35|109.25|109.35|109.25|109.3|109.25|11153
1614676830000|2021-03-02 09:20:30|109.3||109.3||109.3||109.3||5368
1614676840000|2021-03-02 09:20:40|109.25|109.2|109.25|109.2|109.25|109.2|109.25|109.15|6508
1614676850000|2021-03-02 09:20:50|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.15|6870
1614676860000|2021-03-02 09:21:00|||||||||900
1614676880000|2021-03-02 09:21:20|||||||||9099
1614676890000|2021-03-02 09:21:30|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|10964
1614676900000|2021-03-02 09:21:40||109.25||109.25||109.25||109.2|475
1614676910000|2021-03-02 09:21:50|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.15|28651
1614676920000|2021-03-02 09:22:00|||||||||18061
1614676930000|2021-03-02 09:22:10|109.35|109.25|109.35|109.3|109.35|109.3|109.35|109.25|377
1614676940000|2021-03-02 09:22:20|109.3|109.25|109.3|109.2|109.3|109.25|109.3|109.2|37404
1614676950000|2021-03-02 09:22:30|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|16844
1614676970000|2021-03-02 09:22:50|109.3|109.2|109.3|109.2|109.3|109.2|109.25|109.2|2567
1614676980000|2021-03-02 09:23:00|||||||||10000
1614676990000|2021-03-02 09:23:10|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|2547
1614677000000|2021-03-02 09:23:20|||||||||532
1614677010000|2021-03-02 09:23:30|109.4|109.3|109.35|109.3|109.4|109.35|109.35|109.3|17109
1614677030000|2021-03-02 09:23:50|109.4|109.35|109.4|109.3|109.4|109.35|109.35|109.3|17858
1614677040000|2021-03-02 09:24:00|109.35|109.35|109.4|109.3|109.4|109.35|109.35|109.3|24587
1614677050000|2021-03-02 09:24:10|109.45|109.4|109.45|109.4|109.45|109.4|109.45|109.35|15529
1614677060000|2021-03-02 09:24:20|||||||||13714
1614677090000|2021-03-02 09:24:50|109.5|109.45|109.55|109.45|109.55|109.45|109.5|109.45|7042
1614677100000|2021-03-02 09:25:00|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|30598
1614677110000|2021-03-02 09:25:10|109.7|109.6|109.7|109.55|109.7|109.65|109.65|109.55|12025
1614677120000|2021-03-02 09:25:20|109.65||109.65||109.65||109.65||14096
1614677130000|2021-03-02 09:25:30|109.7|109.6|109.7|109.55|109.75|109.7|109.65|109.55|52331
1614677140000|2021-03-02 09:25:40|109.65|109.6|109.75|109.65|109.75|109.65|109.65|109.6|10980
1614677150000|2021-03-02 09:25:50|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|1727
1614677160000|2021-03-02 09:26:00|109.8|109.7|109.75|109.7|109.8|109.7|109.75|109.7|358
1614677170000|2021-03-02 09:26:10|109.8||109.8||109.8||109.75||19315
1614677180000|2021-03-02 09:26:20|109.75|109.75|109.8|109.75|109.8|109.75|109.75|109.7|3174
1614677190000|2021-03-02 09:26:30|109.85|109.8|109.9|109.75|109.9|109.85|109.85|109.75|20024
1614677200000|2021-03-02 09:26:40||109.8||109.85||109.85||109.8|351
1614677210000|2021-03-02 09:26:50|109.95|109.8|109.95|109.85|109.95|109.85|109.95|109.75|13177
1614677230000|2021-03-02 09:27:10|||||||||517
1614677240000|2021-03-02 09:27:20|||||||||7671
1614677250000|2021-03-02 09:27:30|110|109.9|110.05|109.95|110.1|110|109.95|109.9|113831
1614677260000|2021-03-02 09:27:40|110.1|110|110.1|110|110.1|110.05|110|109.95|53129
1614677270000|2021-03-02 09:27:50|110.15|110.05|110.15|110.05|110.2|110.1|110.15|110|38721
1614677280000|2021-03-02 09:28:00||110.1||110.1||110.1||110.05|84
1614677290000|2021-03-02 09:28:10|110.2|110.05|110.2|110.15|110.2|110.15|110.2|110.05|5349
1614677300000|2021-03-02 09:28:20|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|6336
1614677310000|2021-03-02 09:28:30|||||||||9011
1614677320000|2021-03-02 09:28:40|110.3||110.3||110.3||110.3||5681
1614677330000|2021-03-02 09:28:50|110.35|110.25|110.35|110.25|110.35|110.3|110.3|110.25|21614
1614677360000|2021-03-02 09:29:20|110.4|110.3|110.55|110.45|110.6|110.45|110.4|110.3|13265
1614677370000|2021-03-02 09:29:30|||||||||896
1614677380000|2021-03-02 09:29:40|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|10590
1614677390000|2021-03-02 09:29:50|110.5|110.4|110.6|110.5|110.6|110.5|110.5|110.4|21576
1614677410000|2021-03-02 09:30:10|110.55|110.45|110.35|110.25|110.55|110.5|110.35|110.25|26561
1614677420000|2021-03-02 09:30:20|110.4|110.3|110.4|110.25|110.45|110.35|110.35|110.25|5583
1614677430000|2021-03-02 09:30:30|110.45|110.3|110.45|110.35|110.45|110.35|110.45|110.3|5033
1614677450000|2021-03-02 09:30:50|||||||||5000
1614677460000|2021-03-02 09:31:00|||||||||5400
1614677470000|2021-03-02 09:31:10||110.4||110.35||110.4||110.35|5068
1614677520000|2021-03-02 09:32:00|110.5|110.4|110.5|110.45|110.55|110.5|110.5|110.4|4609
1614677530000|2021-03-02 09:32:10||110.4||110.4||110.4||110.4|3
1614677540000|2021-03-02 09:32:20|110.45|110.35|110.4|110.35|110.45|110.35|110.4|110.3|12050
1614677550000|2021-03-02 09:32:30|110.45|110.3|110.4|110.3|110.45|110.3|110.35|110.3|4753
1614677560000|2021-03-02 09:32:40|110.45|110.25|110.35|110.25|110.45|110.25|110.35|110.25|607
1614677570000|2021-03-02 09:32:50||110.2||110.2||110.2||110.2|6281
1614677580000|2021-03-02 09:33:00||110.25||110.25||110.25||110.25|461
1614677600000|2021-03-02 09:33:20|110.4||110.35||110.4||110.35||10182
1614677610000|2021-03-02 09:33:30|110.4||110.4||110.4||110.4||0
1614677620000|2021-03-02 09:33:40|110.45|110.3|110.45|110.35|110.6|110.45|110.45|110.3|37369
1614677630000|2021-03-02 09:33:50|||||||||5000
1614677640000|2021-03-02 09:34:00|110.5|110.3|110.55|110.45|110.55|110.45|110.45|110.3|17924
1614677650000|2021-03-02 09:34:10|110.6|110.5|110.65|110.55|110.7|110.6|110.6|110.5|23543
1614677660000|2021-03-02 09:34:20|||||||||440
1614677670000|2021-03-02 09:34:30|||||||||10000
1614677680000|2021-03-02 09:34:40|110.6|110.5|110.65|110.5|110.65|110.5|110.55|110.45|6305
1614677690000|2021-03-02 09:34:50|110.7|110.55|110.65|110.55|110.7|110.55|110.65|110.55|8044
1614677700000|2021-03-02 09:35:00|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|5476
1614677710000|2021-03-02 09:35:10|110.75|110.7|110.8|110.7|110.85|110.7|110.7|110.65|42
1614677720000|2021-03-02 09:35:20|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.7|24405
1614677730000|2021-03-02 09:35:30|110.8|110.7|110.85|110.8|110.85|110.8|110.75|110.7|20696
1614677740000|2021-03-02 09:35:40||110.7||110.75||110.8||110.7|1351
1614677750000|2021-03-02 09:35:50|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|3527
1614677760000|2021-03-02 09:36:00|||||||||8970
1614677770000|2021-03-02 09:36:10||110.65||110.65||110.65||110.65|3961
1614677790000|2021-03-02 09:36:30||110.7||110.7||110.7||110.65|2326
1614677800000|2021-03-02 09:36:40||110.65||110.65||110.7||110.65|2550
1614677810000|2021-03-02 09:36:50||110.7||110.7||110.7||110.7|26953
1614677820000|2021-03-02 09:37:00|110.85|110.75|110.75|110.65|110.85|110.75|110.75|110.65|20415
1614677840000|2021-03-02 09:37:20|110.7|110.6|110.7|110.65|110.7|110.65|110.7|110.6|304
1614677860000|2021-03-02 09:37:40|||||||||1307
1614677870000|2021-03-02 09:37:50|110.75|110.7|110.8|110.75|110.8|110.75|110.7|110.65|4026
1614677880000|2021-03-02 09:38:00|110.85|110.8|110.85|110.75|110.85|110.8|110.8|110.75|5082
1614677890000|2021-03-02 09:38:10|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|162
1614677900000|2021-03-02 09:38:20|||||||||500
1614677940000|2021-03-02 09:39:00|110.95|110.85|110.75|110.7|110.95|110.85|110.75|110.65|102368
1614677950000|2021-03-02 09:39:10|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|1
1614677960000|2021-03-02 09:39:20|110.85||110.85||110.85||110.85||89
1614677970000|2021-03-02 09:39:30|||||||||969
1614677990000|2021-03-02 09:39:50|110.8|110.75|110.8|110.75|110.8|110.75|110.8|110.75|6019
1614678000000|2021-03-02 09:40:00|110.85|110.8|110.9|110.8|110.95|110.85|110.85|110.75|46178
1614678010000|2021-03-02 09:40:10||110.85||110.85||110.85||110.8|1207
1614678020000|2021-03-02 09:40:20|||||||||4835
1614678030000|2021-03-02 09:40:30|110.95|110.8|110.85|110.8|110.95|110.8|110.85|110.75|24494
1614678040000|2021-03-02 09:40:40|||||||||15263
1614678050000|2021-03-02 09:40:50|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.85|2676
1614678060000|2021-03-02 09:41:00|110.95||110.9||110.95||110.9||47725
1614678070000|2021-03-02 09:41:10|||||||||3479
1614678080000|2021-03-02 09:41:20|||||||||5000
1614678090000|2021-03-02 09:41:30|110.95|110.9|111|110.9|111.05|111|110.9|110.9|52786
1614678100000|2021-03-02 09:41:40|111.05|111|111.05|111|111.1|111|111.05|110.9|28956
1614678110000|2021-03-02 09:41:50|111|110.95|111|110.95|111|111|111|110.95|65213
1614678120000|2021-03-02 09:42:00|||||||||1560
1614678130000|2021-03-02 09:42:10|111.05|111|111|110.95|111.1|111|111|110.95|50188
1614678140000|2021-03-02 09:42:20|111.05||111||111.05||111||3910
1614678150000|2021-03-02 09:42:30|111.05||111.05||111.05||111.05||3245
1614678160000|2021-03-02 09:42:40|111||111||111||111||103157
1614678170000|2021-03-02 09:42:50|111.05||111.05||111.05||111.05||0
1614678180000|2021-03-02 09:43:00|||||||||11638
1614678200000|2021-03-02 09:43:20||111||111||111||110.95|21474
1614678210000|2021-03-02 09:43:30|||||||||40125
1614678220000|2021-03-02 09:43:40|111.1||111.05||111.1||111.05||14626
1614678230000|2021-03-02 09:43:50|||||||||3951
1614678240000|2021-03-02 09:44:00|111.1||111.05||111.1||111.05||123243
1614678280000|2021-03-02 09:44:40|||||||||1125
1614678290000|2021-03-02 09:44:50|111.1|111.05|111.3|111.2|111.35|111.25|111.05|111|190407
1614678310000|2021-03-02 09:45:10|111.25|111.15|111.3|111.2|111.3|111.2|111.2|111.15|40590
1614678320000|2021-03-02 09:45:20|111.25|111.25|111.3|111.25|111.35|111.3|111.25|111.2|5823
1614678330000|2021-03-02 09:45:30|111.35|111.3|111.3|111.25|111.35|111.3|111.3|111.25|8130
1614678340000|2021-03-02 09:45:40|||||||||179
1614678350000|2021-03-02 09:45:50|111.35|111.3|111.4|111.35|111.45|111.35|111.35|111.25|108500
1614678360000|2021-03-02 09:46:00|111.45||111.45||111.45||111.45||506
1614678370000|2021-03-02 09:46:10|111.4||111.45||111.45||111.4||7267
1614678380000|2021-03-02 09:46:20|111.4||111.4||111.4||111.4||90
1614678390000|2021-03-02 09:46:30|111.45|111.4|111.5|111.45|111.55|111.45|111.45|111.4|33989
1614678400000|2021-03-02 09:46:40|111.55|111.5|111.45|111.4|111.55|111.5|111.45|111.4|19676
1614678410000|2021-03-02 09:46:50|||||||||78
1614678420000|2021-03-02 09:47:00|||||||||435
1614678440000|2021-03-02 09:47:20|111.5|111.45|111.55|111.45|111.55|111.45|111.5|111.45|18557
1614678450000|2021-03-02 09:47:30|111.5||111.5||111.55||111.5||2679
1614678470000|2021-03-02 09:47:50|111.45|111.4|111.4|111.35|111.5|111.4|111.4|111.35|13637
1614678480000|2021-03-02 09:48:00|111.45||111.45||111.45||111.45||940
1614678490000|2021-03-02 09:48:10|111.4|111.3|111.3|111.15|111.4|111.3|111.3|111.15|28711
1614678500000|2021-03-02 09:48:20||111.2||111.2||111.2||111.2|0
1614678510000|2021-03-02 09:48:30|111.25|111.15|111.1|111|111.25|111.15|111.1|111|28639
1614678530000|2021-03-02 09:48:50|111.05||111.05||111.1||111.05||72
1614678540000|2021-03-02 09:49:00|||||||||159
1614678560000|2021-03-02 09:49:20|||||||||500
1614678580000|2021-03-02 09:49:40|111|110.95|111|110.9|111|110.95|110.95|110.9|25618
1614678590000|2021-03-02 09:49:50|110.95||110.95||110.95||110.95||2006
1614678600000|2021-03-02 09:50:00|110.9|110.85|110.9|110.8|110.95|110.85|110.85|110.75|11267
1614678620000|2021-03-02 09:50:20|110.85|110.75|110.7|110.6|110.85|110.75|110.7|110.6|10206
1614678630000|2021-03-02 09:50:30|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|1775
1614678650000|2021-03-02 09:50:50|110.75|110.7|110.75|110.65|110.75|110.7|110.7|110.65|6235
1614678660000|2021-03-02 09:51:00|||||||||8981
1614678670000|2021-03-02 09:51:10|||||||||8981
1614678680000|2021-03-02 09:51:20|||||||||2587
1614678690000|2021-03-02 09:51:30|110.7|110.6|110.75|110.65|110.75|110.65|110.65|110.6|6580
1614678700000|2021-03-02 09:51:40||110.6||110.6||110.6||110.6|0
1614678710000|2021-03-02 09:51:50|110.65|110.65|110.75|110.65|110.75|110.65|110.65|110.6|6123
1614678720000|2021-03-02 09:52:00|||||||||3910
1614678730000|2021-03-02 09:52:10||110.7||110.7||110.7||110.7|22753
1614678760000|2021-03-02 09:52:40|110.8|110.65|110.7|110.6|110.8|110.65|110.7|110.6|17135
1614678770000|2021-03-02 09:52:50|110.65|110.55|110.6|110.55|110.65|110.6|110.6|110.55|3411
1614678780000|2021-03-02 09:53:00||110.5||110.55||110.55||110.5|0
1614678790000|2021-03-02 09:53:10|||||||||866
1614678820000|2021-03-02 09:53:40|||||||||3643
1614678850000|2021-03-02 09:54:10|||||||||2155
1614678860000|2021-03-02 09:54:20|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.45|3681
1614678870000|2021-03-02 09:54:30|||||||||1264
1614678890000|2021-03-02 09:54:50|||||||||892
1614678900000|2021-03-02 09:55:00|110.6||110.55||110.6||110.55||5738
1614678910000|2021-03-02 09:55:10|110.6|110.55|110.55|110.5|110.6|110.55|110.55|110.5|10555
1614678920000|2021-03-02 09:55:20|110.6|110.55|110.55|110.5|110.6|110.55|110.55|110.5|3047
1614678930000|2021-03-02 09:55:30|||||||||400
1614678950000|2021-03-02 09:55:50|||||||||10000
1614678960000|2021-03-02 09:56:00|110.6|110.55|110.55|110.5|110.6|110.55|110.55|110.5|5591
1614678970000|2021-03-02 09:56:10|||||||||248
1614678990000|2021-03-02 09:56:30|110.6|110.55|110.55|110.5|110.6|110.55|110.55|110.5|5401
1614679000000|2021-03-02 09:56:40|||||||||22
1614679040000|2021-03-02 09:57:20|110.5|110.45|110.5|110.45|110.55|110.45|110.45|110.4|11017
1614679050000|2021-03-02 09:57:30|110.45|110.4|110.45|110.4|110.45|110.4|110.45|110.4|4660
1614679060000|2021-03-02 09:57:40|110.4|110.35|110.4|110.35|110.4|110.35|110.4|110.35|1604
1614679070000|2021-03-02 09:57:50||110.3||110.3||110.3||110.3|1958
1614679090000|2021-03-02 09:58:10|||||||||1500
1614679100000|2021-03-02 09:58:20|||||||||2356
1614679110000|2021-03-02 09:58:30|||||||||3594
1614679130000|2021-03-02 09:58:50||110.35||110.35||110.35||110.35|728
1614679140000|2021-03-02 09:59:00|110.35|110.3|110.35|110.3|110.35|110.3|110.35|110.3|972
1614679150000|2021-03-02 09:59:10|110.3|110.25|110.25|110.2|110.3|110.25|110.25|110.15|6766
1614679160000|2021-03-02 09:59:20|110.3|110.15|110.25|110.15|110.3|110.15|110.2|110.1|12826
1614679170000|2021-03-02 09:59:30|110.2|110.1|110.25|110.15|110.3|110.2|110.2|110.1|17917
1614679190000|2021-03-02 09:59:50|110.3|110.1|110.3|110.2|110.3|110.2|110.25|110.1|2500
1614679200000|2021-03-02 10:00:00||110.25||110.25||110.25||110.25|30
1614679210000|2021-03-02 10:00:10|||||||||4714
1614679220000|2021-03-02 10:00:20|110.25|110.2|110.25|110.2|110.3|110.25|110.25|110.2|4304
1614679250000|2021-03-02 10:00:50|110.2|110.15|110.25|110.15|110.25|110.15|110.2|110.15|4751
1614679260000|2021-03-02 10:01:00|110.3|110.2|110.35|110.25|110.4|110.3|110.25|110.2|22897
1614679270000|2021-03-02 10:01:10||110.3||110.3||110.3||110.3|0
1614679280000|2021-03-02 10:01:20|110.3|110.25|110.35|110.3|110.35|110.3|110.3|110.25|3503
1614679300000|2021-03-02 10:01:40|110.3|110.25|110.3|110.25|110.3|110.25|110.3|110.2|9000
1614679310000|2021-03-02 10:01:50||110.2||110.25||110.25||110.2|615
1614679330000|2021-03-02 10:02:10|110.35|110.3|110.45|110.4|110.45|110.4|110.35|110.3|14829
1614679340000|2021-03-02 10:02:20|110.5|110.45|110.5|110.4|110.55|110.5|110.5|110.4|33999
1614679350000|2021-03-02 10:02:30|110.45|110.35|110.5|110.4|110.5|110.4|110.45|110.35|8938
1614679360000|2021-03-02 10:02:40|110.55|110.5|110.55|110.5|110.6|110.55|110.55|110.5|16511
1614679380000|2021-03-02 10:03:00|110.5|110.45|110.5|110.4|110.5|110.45|110.5|110.4|509
1614679390000|2021-03-02 10:03:10|110.45|110.45|110.45|110.35|110.45|110.45|110.45|110.35|1195
1614679400000|2021-03-02 10:03:20|110.4|110.3|110.45|110.3|110.45|110.3|110.4|110.3|2500
1614679420000|2021-03-02 10:03:40|110.5|110.35|110.55|110.5|110.55|110.5|110.5|110.35|9112
1614679430000|2021-03-02 10:03:50|110.6||110.6||110.6||110.6||4436
1614679440000|2021-03-02 10:04:00|||||||||3140
1614679480000|2021-03-02 10:04:40|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|5871
1614679490000|2021-03-02 10:04:50|110.75||110.75||110.75||110.75||800
1614679500000|2021-03-02 10:05:00|110.7|110.65|110.75|110.65|110.75|110.7|110.7|110.6|2500
1614679510000|2021-03-02 10:05:10|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|2561
1614679520000|2021-03-02 10:05:20|110.85|110.75|110.8|110.7|110.85|110.8|110.75|110.7|25588
1614679530000|2021-03-02 10:05:30|110.75|110.75|110.65|110.6|110.8|110.75|110.65|110.6|7271
1614679540000|2021-03-02 10:05:40|110.6|110.55|110.5|110.4|110.6|110.55|110.5|110.4|9875
1614679560000|2021-03-02 10:06:00||110.35||110.4||110.4||110.35|0
1614679580000|2021-03-02 10:06:20|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|4226
1614679590000|2021-03-02 10:06:30||110.35||110.35||110.35||110.35|97
1614679610000|2021-03-02 10:06:50|||||||||480
1614679620000|2021-03-02 10:07:00|110.45||110.4||110.45||110.4||2021
1614679630000|2021-03-02 10:07:10|110.35|110.3|110.35|110.2|110.35|110.3|110.35|110.2|1518
1614679640000|2021-03-02 10:07:20|||||||||1500
1614679650000|2021-03-02 10:07:30|||||||||905
1614679660000|2021-03-02 10:07:40||110.25||110.2||110.25||110.2|213
1614679690000|2021-03-02 10:08:10||110.25||110.25||110.25||110.2|2385
1614679700000|2021-03-02 10:08:20|||||||||891
1614679720000|2021-03-02 10:08:40|||||||||4503
1614679730000|2021-03-02 10:08:50||110.2||110.25||110.25||110.2|1
1614679750000|2021-03-02 10:09:10||110.2||110.2||110.2||110.2|2
1614679760000|2021-03-02 10:09:20||110.25||110.25||110.25||110.25|49
1614679770000|2021-03-02 10:09:30|110.4|110.3|110.4|110.35|110.45|110.35|110.4|110.3|172
1614679790000|2021-03-02 10:09:50|110.35|110.3|110.35|110.3|110.35|110.3|110.3|110.2|23727
1614679810000|2021-03-02 10:10:10|110.4|110.35|110.5|110.4|110.5|110.4|110.4|110.3|25005
1614679820000|2021-03-02 10:10:20|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|12486
1614679840000|2021-03-02 10:10:40|110.45|110.35|110.5|110.4|110.5|110.4|110.45|110.35|400
1614679850000|2021-03-02 10:10:50|||||||||1932
1614679860000|2021-03-02 10:11:00||110.45||110.45||110.45||110.45|1
1614679870000|2021-03-02 10:11:10|||||||||97
1614679880000|2021-03-02 10:11:20|110.55|110.5|110.5|110.45|110.6|110.5|110.5|110.45|13892
1614679890000|2021-03-02 10:11:30|||||||||2203
1614679900000|2021-03-02 10:11:40|110.55|110.5|110.7|110.6|110.7|110.6|110.55|110.5|4056
1614679940000|2021-03-02 10:12:20|110.65||110.65||110.65||110.65||5261
1614679960000|2021-03-02 10:12:40|||||||||305
1614679980000|2021-03-02 10:13:00|||||||||2211
1614679990000|2021-03-02 10:13:10|||||||||4290
1614680000000|2021-03-02 10:13:20|||||||||259
1614680020000|2021-03-02 10:13:40|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.5|2725
1614680030000|2021-03-02 10:13:50|110.6|110.6|110.6|110.55|110.65|110.6|110.6|110.55|8300
1614680050000|2021-03-02 10:14:10|||||||||3177
1614680060000|2021-03-02 10:14:20|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.6|900
1614680070000|2021-03-02 10:14:30||110.55||110.55||110.55||110.55|0
1614680080000|2021-03-02 10:14:40|110.6||110.6||110.6||110.6||0
1614680090000|2021-03-02 10:14:50|110.55|110.5|110.6|110.55|110.6|110.55|110.55|110.45|1777
1614680110000|2021-03-02 10:15:10|110.65||110.6||110.65||110.6||0
1614680120000|2021-03-02 10:15:20|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.45|1676
1614680140000|2021-03-02 10:15:40|110.5||110.5||110.5||110.5||9
1614680150000|2021-03-02 10:15:50|||||||||9000
1614680170000|2021-03-02 10:16:10|||||||||2697
1614680200000|2021-03-02 10:16:40|110.45|110.4|110.45|110.4|110.5|110.4|110.45|110.4|8986
1614680220000|2021-03-02 10:17:00|110.5||110.45||110.5||110.45||108
1614680230000|2021-03-02 10:17:10||110.35||110.3||110.35||110.3|2263
1614680240000|2021-03-02 10:17:20||110.35||110.3||110.35||110.3|44
1614680250000|2021-03-02 10:17:30||110.35||110.3||110.35||110.3|0
1614680280000|2021-03-02 10:18:00|||||||||175
1614680290000|2021-03-02 10:18:10|||||||||1635
1614680300000|2021-03-02 10:18:20|110.4|110.35|110.25|110.15|110.4|110.35|110.25|110.15|19241
1614680310000|2021-03-02 10:18:30|110.3|110.2|110.3|110.2|110.3|110.2|110.25|110.2|2
1614680320000|2021-03-02 10:18:40|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|3745
1614680330000|2021-03-02 10:18:50||110.2||110.2||110.2||110.2|3302
1614680340000|2021-03-02 10:19:00|||||||||6500
1614680350000|2021-03-02 10:19:10|110.3|110.25|110.35|110.2|110.35|110.25|110.3|110.2|2501
1614680360000|2021-03-02 10:19:20|110.3|110.15|110.25|110.15|110.3|110.15|110.25|110.1|4339
1614680370000|2021-03-02 10:19:30||110.1||110.1||110.1||110.1|915
1614680390000|2021-03-02 10:19:50||110.15||110.15||110.2||110.1|1612
1614680400000|2021-03-02 10:20:00|110.2|110.1|110.2|110.1|110.25|110.1|110.15|110.05|2438
1614680410000|2021-03-02 10:20:10|110.25||110.25||110.25||110.25||11
1614680420000|2021-03-02 10:20:20|110.2||110.2||110.25||110.2||60
1614680430000|2021-03-02 10:20:30|110.25||110.25||110.25||110.2||0
1614680440000|2021-03-02 10:20:40|110.2||110.2||110.2||110.2||1798
1614680470000|2021-03-02 10:21:10|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|0
1614680480000|2021-03-02 10:21:20||110.15||110.1||110.15||110.1|3906
1614680500000|2021-03-02 10:21:40|||||||||440
1614680530000|2021-03-02 10:22:10|110.25|110.15|110.35|110.25|110.35|110.25|110.2|110.15|5894
1614680540000|2021-03-02 10:22:20|||||||||2580
1614680560000|2021-03-02 10:22:40|||||||||433
1614680570000|2021-03-02 10:22:50|110.25|110.2|110.35|110.25|110.4|110.35|110.25|110.15|32232
1614680580000|2021-03-02 10:23:00|110.3|110.2|110.35|110.25|110.35|110.25|110.3|110.2|0
1614680590000|2021-03-02 10:23:10|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|0
1614680600000|2021-03-02 10:23:20|110.45|110.35|110.5|110.4|110.55|110.4|110.45|110.35|250
1614680610000|2021-03-02 10:23:30|||||||||5900
1614680630000|2021-03-02 10:23:50|110.45|110.35|110.4|110.3|110.45|110.4|110.4|110.3|1406
1614680640000|2021-03-02 10:24:00|||||||||4
1614680660000|2021-03-02 10:24:20|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|103
1614680680000|2021-03-02 10:24:40|||||||||889
1614680700000|2021-03-02 10:25:00|110.4|110.4|110.45|110.35|110.45|110.4|110.4|110.35|4888
1614680710000|2021-03-02 10:25:10||110.4||110.35||110.4||110.35|0
1614680720000|2021-03-02 10:25:20|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|18253
1614680730000|2021-03-02 10:25:30|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|2507
1614680800000|2021-03-02 10:26:40|||||||||2410
1614680810000|2021-03-02 10:26:50|110.35|110.25|110.35|110.25|110.35|110.25|110.3|110.2|4994
1614680830000|2021-03-02 10:27:10|110.4|110.35|110.35|110.25|110.4|110.35|110.3|110.25|7778
1614680840000|2021-03-02 10:27:20|||||||||203
1614680860000|2021-03-02 10:27:40|||||||||892
1614680880000|2021-03-02 10:28:00|||||||||1814
1614680890000|2021-03-02 10:28:10|110.4|110.3|110.35|110.3|110.4|110.3|110.35|110.3|1145
1614680920000|2021-03-02 10:28:40|110.4|110.35|110.35|110.3|110.4|110.35|110.35|110.3|2597
1614680930000|2021-03-02 10:28:50||110.25||110.25||110.25||110.2|5929
1614680940000|2021-03-02 10:29:00|110.3|110.2|110.35|110.25|110.35|110.25|110.25|110.2|6000
1614680990000|2021-03-02 10:29:50|110.3|110.3|110.35|110.25|110.35|110.3|110.3|110.25|5412
1614681010000|2021-03-02 10:30:10|||||||||13451
1614681020000|2021-03-02 10:30:20|||||||||1987
1614681030000|2021-03-02 10:30:30||110.3||110.3||110.3||110.25|2579
1614681040000|2021-03-02 10:30:40|||||||||1077
1614681060000|2021-03-02 10:31:00|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.15|11307
1614681070000|2021-03-02 10:31:10|110.3|110.2|110.3|110.25|110.35|110.25|110.3|110.2|97
1614681080000|2021-03-02 10:31:20|110.35||110.35||110.35||110.3||225
1614681090000|2021-03-02 10:31:30|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|4014
1614681100000|2021-03-02 10:31:40|110.45|110.35|110.4|110.35|110.45|110.35|110.4|110.3|8825
1614681140000|2021-03-02 10:32:20|110.35|110.3|110.4|110.3|110.45|110.35|110.35|110.25|17946
1614681150000|2021-03-02 10:32:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|0
1614681160000|2021-03-02 10:32:40|||||||||1356
1614681170000|2021-03-02 10:32:50||110.4||110.4||110.4||110.4|0
1614681180000|2021-03-02 10:33:00|110.4|110.35|110.4|110.3|110.4|110.35|110.4|110.3|15601
1614681190000|2021-03-02 10:33:10|110.45||110.45||110.45||110.45||440
1614681200000|2021-03-02 10:33:20|110.4||110.4||110.4||110.4||10
1614681210000|2021-03-02 10:33:30|110.45||110.45||110.45||110.45||51
1614681220000|2021-03-02 10:33:40||110.35||110.35||110.35||110.35|960
1614681230000|2021-03-02 10:33:50||110.3||110.3||110.3||110.3|4500
1614681240000|2021-03-02 10:34:00|110.4||110.45||110.45||110.4||0
1614681250000|2021-03-02 10:34:10||110.35||110.35||110.35||110.35|0
1614681260000|2021-03-02 10:34:20|||||||||10578
1614681280000|2021-03-02 10:34:40||110.4||110.4||110.4||110.4|361
1614681290000|2021-03-02 10:34:50|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|18988
1614681310000|2021-03-02 10:35:10|110.55|110.5|110.55|110.5|110.55|110.5|110.5|110.45|6855
1614681320000|2021-03-02 10:35:20|||||||||3469
1614681330000|2021-03-02 10:35:30|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.55|2626
1614681340000|2021-03-02 10:35:40|110.65|110.5|110.5|110.4|110.7|110.55|110.5|110.4|16246
1614681350000|2021-03-02 10:35:50|||||||||12
1614681360000|2021-03-02 10:36:00|110.45|110.35|110.5|110.4|110.5|110.4|110.45|110.35|0
1614681370000|2021-03-02 10:36:10||110.45||110.45||110.45||110.45|0
1614681410000|2021-03-02 10:36:50|||||||||5386
1614681430000|2021-03-02 10:37:10|||||||||5349
1614681440000|2021-03-02 10:37:20|110.55|110.5|110.5|110.4|110.6|110.5|110.5|110.4|38323
1614681450000|2021-03-02 10:37:30||110.45||110.45||110.45||110.45|349
1614681460000|2021-03-02 10:37:40|||||||||439
1614681470000|2021-03-02 10:37:50|||||||||921
1614681480000|2021-03-02 10:38:00|110.45|110.4|110.45|110.4|110.5|110.45|110.45|110.35|17120
1614681490000|2021-03-02 10:38:10|110.5||110.5||110.5||110.5||0
1614681500000|2021-03-02 10:38:20|110.45|110.35|110.45|110.4|110.45|110.4|110.45|110.35|108
1614681510000|2021-03-02 10:38:30|110.5||110.5||110.5||110.5||0
1614681530000|2021-03-02 10:38:50|||||||||220
1614681540000|2021-03-02 10:39:00|110.45||110.5||110.5||110.45||20
1614681550000|2021-03-02 10:39:10|||||||||9280
1614681560000|2021-03-02 10:39:20|||||||||214
1614681580000|2021-03-02 10:39:40|110.55|110.45|110.55|110.5|110.55|110.5|110.55|110.45|3807
1614681620000|2021-03-02 10:40:20|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.5|787
1614681630000|2021-03-02 10:40:30||110.5||110.55||110.55||110.5|4444
1614681640000|2021-03-02 10:40:40|110.65|110.5|110.6|110.55|110.65|110.55|110.6|110.5|10565
1614681650000|2021-03-02 10:40:50|110.65||110.65||110.65||110.65||1555
1614681660000|2021-03-02 10:41:00|110.6|110.6|110.6|110.55|110.6|110.6|110.6|110.55|1
1614681710000|2021-03-02 10:41:50||110.5||110.55||110.55||110.5|950
1614681740000|2021-03-02 10:42:20|110.55|110.5|110.55|110.5|110.55|110.55|110.55|110.5|3038
1614681790000|2021-03-02 10:43:10|||||||||9046
1614681800000|2021-03-02 10:43:20|110.5|110.45|110.55|110.45|110.55|110.45|110.5|110.4|624
1614681830000|2021-03-02 10:43:50|110.6|110.5|110.6|110.5|110.65|110.55|110.55|110.5|19686
1614681840000|2021-03-02 10:44:00|110.55||110.55||110.55||110.55||10
1614681860000|2021-03-02 10:44:20|110.5|110.45|110.5|110.4|110.55|110.45|110.5|110.4|5510
1614681880000|2021-03-02 10:44:40|||||||||886
1614681890000|2021-03-02 10:44:50|110.45|110.35|110.4|110.3|110.45|110.35|110.35|110.25|51167
1614681910000|2021-03-02 10:45:10|110.35|110.25|110.3|110.2|110.35|110.25|110.25|110.15|3529
1614681920000|2021-03-02 10:45:20|||||||||45
1614681930000|2021-03-02 10:45:30|110.35|110.25|110.4|110.3|110.4|110.35|110.35|110.25|30802
1614681950000|2021-03-02 10:45:50|||||||||5777
1614681960000|2021-03-02 10:46:00|||||||||19
1614681970000|2021-03-02 10:46:10|||||||||20851
1614681980000|2021-03-02 10:46:20|110.45|110.35|110.5|110.45|110.55|110.45|110.4|110.3|19040
1614681990000|2021-03-02 10:46:30|110.45|110.4|110.5|110.4|110.5|110.4|110.45|110.35|1593
1614682000000|2021-03-02 10:46:40|110.45|110.45|110.5|110.4|110.5|110.45|110.45|110.4|5632
1614682010000|2021-03-02 10:46:50|110.45|110.45|110.3|110.2|110.45|110.45|110.25|110.15|58816
1614682020000|2021-03-02 10:47:00|110.25|110.25|110.3|110.2|110.3|110.25|110.25|110.2|6035
1614682030000|2021-03-02 10:47:10|110.25|110.25|110.35|110.25|110.4|110.25|110.25|110.25|13388
1614682060000|2021-03-02 10:47:40|110.3|110.2|110.35|110.2|110.35|110.2|110.25|110.15|23182
1614682110000|2021-03-02 10:48:30|110.4|110.25|110.45|110.3|110.45|110.3|110.4|110.25|4793
1614682120000|2021-03-02 10:48:40|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.3|1982
1614682140000|2021-03-02 10:49:00||110.4||110.35||110.4||110.35|744
1614682150000|2021-03-02 10:49:10||110.4||110.35||110.4||110.35|1212
1614682160000|2021-03-02 10:49:20|||||||||13019
1614682200000|2021-03-02 10:50:00|||||||||13325
1614682210000|2021-03-02 10:50:10|110.5|110.4|110.5|110.4|110.5|110.4|110.45|110.4|1593
1614682220000|2021-03-02 10:50:20|110.55|110.45|110.55|110.5|110.55|110.5|110.55|110.4|9361
1614682230000|2021-03-02 10:50:30|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.4|440
1614682240000|2021-03-02 10:50:40|110.55||110.5||110.55||110.5||0
1614682260000|2021-03-02 10:51:00|||||||||2234
1614682280000|2021-03-02 10:51:20|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.45|151
1614682310000|2021-03-02 10:51:50|||||||||4496
1614682340000|2021-03-02 10:52:20|110.5|110.45|110.55|110.45|110.55|110.45|110.5|110.45|37529
1614682350000|2021-03-02 10:52:30|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.45|9474
1614682360000|2021-03-02 10:52:40|||||||||809
1614682370000|2021-03-02 10:52:50|||||||||113
1614682400000|2021-03-02 10:53:20|||||||||444
1614682440000|2021-03-02 10:54:00||110.55||110.55||110.55||110.55|3114
1614682460000|2021-03-02 10:54:20|||||||||6501
1614682470000|2021-03-02 10:54:30|||||||||2238
1614682490000|2021-03-02 10:54:50|||||||||10850
1614682510000|2021-03-02 10:55:10|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.4|4680
1614682520000|2021-03-02 10:55:20|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|794
1614682530000|2021-03-02 10:55:30|110.65|110.55|110.6|110.5|110.65|110.55|110.6|110.5|3763
1614682540000|2021-03-02 10:55:40|110.55||110.55||110.55||110.55||0
1614682550000|2021-03-02 10:55:50|||||||||1278
1614682590000|2021-03-02 10:56:30|110.5|110.45|110.55|110.45|110.55|110.45|110.45|110.4|14694
1614682600000|2021-03-02 10:56:40|110.5||110.5||110.55||110.5||957
1614682620000|2021-03-02 10:57:00|||||||||4929
1614682650000|2021-03-02 10:57:30|||||||||3059
1614682700000|2021-03-02 10:58:20|||||||||180
1614682710000|2021-03-02 10:58:30|110.45|110.4|110.45|110.4|110.45|110.4|110.45|110.4|927
1614682750000|2021-03-02 10:59:10|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|11247
1614682760000|2021-03-02 10:59:20||110.4||110.4||110.4||110.4|0
1614682780000|2021-03-02 10:59:40|110.45|110.35|110.45|110.35|110.45|110.4|110.45|110.35|7967
1614682790000|2021-03-02 10:59:50||110.4||110.35||110.4||110.35|1720
1614682800000|2021-03-02 11:00:00|||||||||271
1614682830000|2021-03-02 11:00:30|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|5460
1614682840000|2021-03-02 11:00:40|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|0
1614682860000|2021-03-02 11:01:00|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|5
1614682870000|2021-03-02 11:01:10|110.4|110.3|110.35|110.3|110.4|110.3|110.35|110.25|96095
1614682880000|2021-03-02 11:01:20|110.2|110.25|110.15|110.1|110.3|110.25|110.15|110.1|41449
1614682890000|2021-03-02 11:01:30|110.2||110.15||110.25||110.15||1191
1614682900000|2021-03-02 11:01:40|110.2||110.2||110.2||110.15||1809
1614682910000|2021-03-02 11:01:50|||||||||451
1614682930000|2021-03-02 11:02:10|110.15|110.05|110.15|110.05|110.2|110.1|110.15|110.05|1787
1614682940000|2021-03-02 11:02:20||110.1||110.1||110.1||110.1|0
1614682970000|2021-03-02 11:02:50||110.05||110||110.05||110|2549
1614683000000|2021-03-02 11:03:20|||||||||390
1614683010000|2021-03-02 11:03:30|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110.05|2763
1614683020000|2021-03-02 11:03:40||110.1||110.1||110.1||110.1|0
1614683060000|2021-03-02 11:04:20|||||||||5907
1614683080000|2021-03-02 11:04:40|||||||||2704
1614683120000|2021-03-02 11:05:20|110.2|110.15|110.2|110.15|110.25|110.2|110.2|110.15|6969
1614683130000|2021-03-02 11:05:30|||||||||150
1614683140000|2021-03-02 11:05:40|||||||||1000
1614683190000|2021-03-02 11:06:30|||||||||352
1614683220000|2021-03-02 11:07:00|110.25||110.2||110.25||110.2||4220
1614683250000|2021-03-02 11:07:30|||||||||520
1614683280000|2021-03-02 11:08:00|110.25|110.2|110.3|110.25|110.35|110.25|110.25|110.2|13923
1614683290000|2021-03-02 11:08:10||110.2||110.2||110.2||110.2|3006
1614683310000|2021-03-02 11:08:30|||||||||5540
1614683320000|2021-03-02 11:08:40|110.25||110.25||110.25||110.25||430
1614683330000|2021-03-02 11:08:50|110.3|110.25|110.3|110.25|110.35|110.25|110.3|110.25|3300
1614683350000|2021-03-02 11:09:10||110.2||110.2||110.2||110.15|238
1614683360000|2021-03-02 11:09:20|110.25||110.25||110.25||110.25||201
1614683370000|2021-03-02 11:09:30|110.2|110.15|110.2|110.15|110.25|110.15|110.2|110.1|4431
1614683380000|2021-03-02 11:09:40|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|1
1614683390000|2021-03-02 11:09:50|||||||||90
1614683400000|2021-03-02 11:10:00|||||||||42657
1614683410000|2021-03-02 11:10:10|||||||||5518
1614683460000|2021-03-02 11:11:00|110.3||110.25||110.3||110.25||4371
1614683490000|2021-03-02 11:11:30|110.3||110.3||110.3||110.3||0
1614683510000|2021-03-02 11:11:50|110.25|110.15|110.2|110.15|110.25|110.15|110.2|110.15|8839
1614683520000|2021-03-02 11:12:00|||||||||1745
1614683540000|2021-03-02 11:12:20|110.25||110.25||110.25||110.25||2768
1614683550000|2021-03-02 11:12:30|||||||||2151
1614683560000|2021-03-02 11:12:40|110.15|110.1|110.2|110.1|110.25|110.15|110.15|110.1|949
1614683570000|2021-03-02 11:12:50|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|2056
1614683600000|2021-03-02 11:13:20|110.15||110.15||110.15||110.15||109
1614683610000|2021-03-02 11:13:30|110.2||110.15||110.2||110.15||3688
1614683640000|2021-03-02 11:14:00|||||||||11
1614683650000|2021-03-02 11:14:10|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|1539
1614683660000|2021-03-02 11:14:20|110.25|110.2|110.3|110.25|110.35|110.25|110.25|110.2|4155
1614683670000|2021-03-02 11:14:30|110.35|110.3|110.35|110.3|110.35|110.3|110.35|110.25|4147
1614683680000|2021-03-02 11:14:40|||||||||2250
1614683690000|2021-03-02 11:14:50|||||||||3698
1614683700000|2021-03-02 11:15:00||110.25||110.25||110.25||110.25|83
1614683710000|2021-03-02 11:15:10||110.3||110.3||110.3||110.3|90
1614683720000|2021-03-02 11:15:20|||||||||453
1614683730000|2021-03-02 11:15:30|||||||||1163
1614683740000|2021-03-02 11:15:40|||||||||906
1614683750000|2021-03-02 11:15:50|||||||||4501
1614683760000|2021-03-02 11:16:00|||||||||1000
1614683780000|2021-03-02 11:16:20|||||||||45484
1614683790000|2021-03-02 11:16:30|110.4|110.35|110.45|110.35|110.55|110.45|110.4|110.35|34839
1614683800000|2021-03-02 11:16:40|||||||||154
1614683810000|2021-03-02 11:16:50||110.4||110.4||110.4||110.4|450
1614683820000|2021-03-02 11:17:00|||||||||16
1614683840000|2021-03-02 11:17:20||110.35||110.35||110.35||110.35|71335
1614683850000|2021-03-02 11:17:30|110.5|110.4|110.5|110.45|110.55|110.45|110.5|110.4|5335
1614683900000|2021-03-02 11:18:20|||||||||6664
1614683910000|2021-03-02 11:18:30|||||||||202
1614683920000|2021-03-02 11:18:40|||||||||3831
1614683950000|2021-03-02 11:19:10|110.55|110.5|110.55|110.5|110.6|110.5|110.55|110.5|900
1614683960000|2021-03-02 11:19:20|||||||||361
1614683970000|2021-03-02 11:19:30|110.6||110.6||110.6||110.55||4776
1614683980000|2021-03-02 11:19:40|||||||||1340
1614683990000|2021-03-02 11:19:50||110.55||110.55||110.55||110.55|134
1614684000000|2021-03-02 11:20:00|||||||||90
1614684010000|2021-03-02 11:20:10|110.5|110.5|110.5|110.45|110.5|110.5|110.5|110.4|2576
1614684020000|2021-03-02 11:20:20|110.55||110.55||110.6||110.55||3257
1614684080000|2021-03-02 11:21:20|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.5|20576
1614684090000|2021-03-02 11:21:30|110.65|110.55|110.65|110.55|110.7|110.6|110.65|110.55|18188
1614684100000|2021-03-02 11:21:40|110.7|110.6|110.65|110.55|110.7|110.65|110.65|110.55|1318
1614684110000|2021-03-02 11:21:50||110.6||110.6||110.6||110.6|4485
1614684130000|2021-03-02 11:22:10|||||||||6368
1614684150000|2021-03-02 11:22:30|||||||||5371
1614684160000|2021-03-02 11:22:40|110.7|110.65|110.8|110.75|110.8|110.75|110.7|110.65|4835
1614684170000|2021-03-02 11:22:50||110.7||110.75||110.75||110.7|22
1614684180000|2021-03-02 11:23:00|110.75|110.7|110.75|110.7|110.75|110.75|110.75|110.7|2314
1614684190000|2021-03-02 11:23:10|110.8|110.75|110.8|110.75|110.8|110.75|110.8|110.75|1359
1614684200000|2021-03-02 11:23:20|||||||||1793
1614684210000|2021-03-02 11:23:30|110.85||110.85||110.85||110.8||3231
1614684220000|2021-03-02 11:23:40|110.8||110.8||110.8||110.8||0
1614684230000|2021-03-02 11:23:50|||||||||617
1614684260000|2021-03-02 11:24:20|110.85|110.8|110.9|110.8|110.95|110.8|110.85|110.8|409
1614684270000|2021-03-02 11:24:30|110.95||110.9||110.95||110.9||0
1614684300000|2021-03-02 11:25:00|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|6
1614684310000|2021-03-02 11:25:10|111|110.9|111|110.9|111.05|110.9|111|110.9|4738
1614684320000|2021-03-02 11:25:20||110.95||110.95||110.95||110.95|0
1614684330000|2021-03-02 11:25:30|111.05|111|111.1|111|111.15|111|111.05|110.95|2817
1614684340000|2021-03-02 11:25:40|111.05|110.95|111.1|111|111.1|111|111.05|110.95|16
1614684360000|2021-03-02 11:26:00|||||||||13071
1614684370000|2021-03-02 11:26:10|111.15|111.05|111.15|111.05|111.15|111.1|111.1|111.05|3179
1614684380000|2021-03-02 11:26:20|111.1|111.1|111.15|111.1|111.2|111.1|111.1|111.05|2163
1614684390000|2021-03-02 11:26:30|111.1|111.05|111|110.9|111.1|111.05|111|110.9|21336
1614684400000|2021-03-02 11:26:40||110.95||110.95||110.95||110.95|0
1614684410000|2021-03-02 11:26:50|||||||||1782
1614684420000|2021-03-02 11:27:00|110.95|110.9|110.95|110.85|110.95|110.9|110.95|110.85|62
1614684430000|2021-03-02 11:27:10|110.9||110.9||110.9||110.9||180
1614684440000|2021-03-02 11:27:20|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|179
1614684450000|2021-03-02 11:27:30||110.8||110.8||110.8||110.8|12964
1614684460000|2021-03-02 11:27:40|||||||||3256
1614684470000|2021-03-02 11:27:50|110.9|110.85|110.9|110.85|110.9|110.85|110.85|110.85|1546
1614684480000|2021-03-02 11:28:00||110.8||110.8||110.8||110.8|50
1614684490000|2021-03-02 11:28:10|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|5877
1614684500000|2021-03-02 11:28:20|110.95||110.9||110.95||110.9||888
1614684530000|2021-03-02 11:28:50||110.85||110.8||110.85||110.8|10
1614684550000|2021-03-02 11:29:10|||||||||2243
1614684570000|2021-03-02 11:29:30|||||||||4042
1614684580000|2021-03-02 11:29:40|||||||||79
1614684590000|2021-03-02 11:29:50|||||||||2681
1614684600000|2021-03-02 11:30:00|||||||||2058
1614684610000|2021-03-02 11:30:10||110.85||110.85||110.85||110.85|1091
1614684630000|2021-03-02 11:30:30|110.95|110.9|110.95|110.9|111|110.9|110.9|110.85|4768
1614684640000|2021-03-02 11:30:40|111|110.95|111|110.9|111|110.95|111|110.9|4426
1614684650000|2021-03-02 11:30:50|111.05|110.95|111.15|111.05|111.15|111.05|111.05|110.95|5498
1614684670000|2021-03-02 11:31:10|111.1|111|111.05|111|111.1|111.05|111.05|110.95|1560
1614684690000|2021-03-02 11:31:30|||||||||3193
1614684700000|2021-03-02 11:31:40|111|110.95|110.95|110.9|111|110.95|110.95|110.85|8226
1614684720000|2021-03-02 11:32:00||110.85||110.9||110.9||110.85|0
1614684730000|2021-03-02 11:32:10||110.85||110.9||110.9||110.85|9924
1614684740000|2021-03-02 11:32:20|||||||||1499
1614684750000|2021-03-02 11:32:30|||||||||7166
1614684760000|2021-03-02 11:32:40|110.9|110.85|110.9|110.85|110.9|110.85|110.85|110.8|11347
1614684770000|2021-03-02 11:32:50|110.95||110.9||110.95||110.9||0
1614684800000|2021-03-02 11:33:20|||||||||10368
1614684810000|2021-03-02 11:33:30|110.95|110.9|110.95|110.9|111|110.9|110.95|110.9|139
1614684820000|2021-03-02 11:33:40|111||110.95||111||110.95||0
1614684840000|2021-03-02 11:34:00|111||111||111.05||111||5089
1614684850000|2021-03-02 11:34:10|110.95|110.95|111|110.9|111|110.95|110.95|110.9|881
1614684860000|2021-03-02 11:34:20|110.95||110.95||110.95||110.95||0
1614684870000|2021-03-02 11:34:30||110.85||110.9||110.9||110.85|189
1614684880000|2021-03-02 11:34:40||110.85||110.9||110.9||110.85|358
1614685000000|2021-03-02 11:36:40|111|110.95|110.95|110.9|111|110.95|110.95|110.85|18172
1614685010000|2021-03-02 11:36:50|||||||||2254
1614685020000|2021-03-02 11:37:00|111|110.95|111|110.95|111|110.95|111|110.95|1723
1614685040000|2021-03-02 11:37:20||110.9||110.9||110.9||110.9|433
1614685050000|2021-03-02 11:37:30|110.95||110.95||110.95||110.95||0
1614685060000|2021-03-02 11:37:40|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.85|3434
1614685070000|2021-03-02 11:37:50|111|110.9|111|110.9|111|110.9|111|110.9|679
1614685090000|2021-03-02 11:38:10|||||||||5012
1614685100000|2021-03-02 11:38:20|||||||||4471
1614685110000|2021-03-02 11:38:30||110.95||110.95||110.95||110.9|15463
1614685150000|2021-03-02 11:39:10|110.95|110.9|110.95|110.85|110.95|110.9|110.95|110.85|1981
1614685170000|2021-03-02 11:39:30|110.9||110.9||110.9||110.9||23
1614685180000|2021-03-02 11:39:40|110.95|110.9|110.95|110.9|110.95|110.9|110.9|110.9|521
1614685210000|2021-03-02 11:40:10|||||||||887
1614685230000|2021-03-02 11:40:30|||||||||2403
1614685260000|2021-03-02 11:41:00|||||||||6644
1614685270000|2021-03-02 11:41:10|110.9|110.85|110.8|110.75|110.9|110.85|110.8|110.75|10402
1614685280000|2021-03-02 11:41:20|110.85|110.8|110.9|110.8|110.9|110.8|110.85|110.75|0
1614685300000|2021-03-02 11:41:40|110.85|110.75|110.85|110.75|110.85|110.8|110.8|110.7|25719
1614685310000|2021-03-02 11:41:50|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.6|5049
1614685320000|2021-03-02 11:42:00|110.65|110.55|110.65|110.55|110.7|110.55|110.65|110.55|2720
1614685370000|2021-03-02 11:42:50||110.6||110.6||110.6||110.6|933
1614685380000|2021-03-02 11:43:00|110.7|110.55|110.65|110.55|110.7|110.55|110.6|110.55|3305
1614685390000|2021-03-02 11:43:10|110.6||110.6||110.6||110.6||0
1614685400000|2021-03-02 11:43:20|110.65|110.6|110.7|110.65|110.75|110.7|110.65|110.6|10663
1614685410000|2021-03-02 11:43:30|110.75|110.7|110.7|110.65|110.8|110.7|110.7|110.65|5274
1614685430000|2021-03-02 11:43:50||110.6||110.6||110.65||110.6|1803
1614685440000|2021-03-02 11:44:00|||||||||2088
1614685460000|2021-03-02 11:44:20|||||||||8302
1614685470000|2021-03-02 11:44:30||110.65||110.65||110.65||110.65|77
1614685480000|2021-03-02 11:44:40|110.75|110.7|110.75|110.65|110.8|110.7|110.75|110.65|1118
1614685490000|2021-03-02 11:44:50|||||||||2239
1614685530000|2021-03-02 11:45:30|||||||||2700
1614685550000|2021-03-02 11:45:50|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.7|3784
1614685560000|2021-03-02 11:46:00|110.7|110.65|110.7|110.65|110.7|110.65|110.7|110.65|10938
1614685570000|2021-03-02 11:46:10|||||||||1161
1614685590000|2021-03-02 11:46:30|110.75|110.7|110.7|110.65|110.75|110.7|110.7|110.65|5119
1614685620000|2021-03-02 11:47:00|||||||||903
1614685640000|2021-03-02 11:47:20|||||||||405
1614685650000|2021-03-02 11:47:30|||||||||10093
1614685660000|2021-03-02 11:47:40|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.55|1812
1614685670000|2021-03-02 11:47:50|110.7||110.65||110.7||110.65||0
1614685680000|2021-03-02 11:48:00|110.6|110.6|110.6|110.55|110.6|110.6|110.6|110.55|187
1614685690000|2021-03-02 11:48:10||110.5||110.55||110.55||110.5|0
1614685700000|2021-03-02 11:48:20||110.5||110.55||110.55||110.5|0
1614685740000|2021-03-02 11:49:00|110.65|110.6|110.6|110.55|110.7|110.6|110.6|110.55|8533
1614685750000|2021-03-02 11:49:10|||||||||4400
1614685760000|2021-03-02 11:49:20|||||||||3504
1614685770000|2021-03-02 11:49:30|110.65|110.6|110.65|110.6|110.7|110.6|110.65|110.6|1050
1614685780000|2021-03-02 11:49:40||110.55||110.55||110.55||110.55|0
1614685800000|2021-03-02 11:50:00||110.6||110.6||110.6||110.6|44
1614685810000|2021-03-02 11:50:10||110.55||110.55||110.55||110.55|0
1614685820000|2021-03-02 11:50:20|110.6||110.65||110.65||110.6||0
1614685840000|2021-03-02 11:50:40||110.6||110.6||110.6||110.6|0
1614685870000|2021-03-02 11:51:10|||||||||5164
1614685880000|2021-03-02 11:51:20|110.7||110.7||110.75||110.7||1649
1614685900000|2021-03-02 11:51:40|||||||||35
1614685920000|2021-03-02 11:52:00|110.75|110.65|110.75|110.65|110.8|110.7|110.75|110.65|0
1614685940000|2021-03-02 11:52:20|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|3964
1614685950000|2021-03-02 11:52:30|110.8||110.75||110.8||110.75||1079
1614685960000|2021-03-02 11:52:40|110.8||110.8||110.8||110.75||0
1614685980000|2021-03-02 11:53:00|110.75||110.75||110.75||110.75||221
1614686000000|2021-03-02 11:53:20|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|8938
1614686010000|2021-03-02 11:53:30||110.7||110.7||110.7||110.7|0
1614686020000|2021-03-02 11:53:40|110.7|110.65|110.7|110.65|110.7|110.7|110.7|110.65|1779
1614686030000|2021-03-02 11:53:50|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.55|1055
1614686040000|2021-03-02 11:54:00|110.7|110.65|110.7|110.6|110.7|110.65|110.7|110.6|3313
1614686050000|2021-03-02 11:54:10|110.75|110.7|110.8|110.7|110.8|110.75|110.75|110.6|4716
1614686060000|2021-03-02 11:54:20|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.7|3728
1614686070000|2021-03-02 11:54:30|110.9|110.8|110.8|110.75|110.9|110.8|110.8|110.75|20553
1614686080000|2021-03-02 11:54:40|110.75|110.7|110.7|110.65|110.8|110.7|110.7|110.65|3983
1614686090000|2021-03-02 11:54:50|110.75|110.6|110.75|110.65|110.75|110.65|110.75|110.6|225
1614686130000|2021-03-02 11:55:30|||||||||3000
1614686150000|2021-03-02 11:55:50|||||||||19382
1614686160000|2021-03-02 11:56:00|||||||||3000
1614686190000|2021-03-02 11:56:30|110.8|110.7|110.75|110.7|110.8|110.7|110.75|110.65|2490
1614686200000|2021-03-02 11:56:40|110.8||110.8||110.8||110.8||8
1614686220000|2021-03-02 11:57:00|110.75|110.75|110.7|110.65|110.75|110.75|110.7|110.65|47059
1614686230000|2021-03-02 11:57:10|110.65|110.6|110.65|110.6|110.7|110.6|110.65|110.6|11416
1614686260000|2021-03-02 11:57:40|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.55|1795
1614686270000|2021-03-02 11:57:50|110.55|110.5|110.6|110.55|110.6|110.55|110.55|110.45|3396
1614686280000|2021-03-02 11:58:00|110.65|110.6|110.65|110.55|110.7|110.6|110.65|110.55|33764
1614686290000|2021-03-02 11:58:10|||||||||81
1614686300000|2021-03-02 11:58:20|110.7|110.6|110.65|110.55|110.7|110.6|110.6|110.55|3144
1614686320000|2021-03-02 11:58:40|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|6953
1614686330000|2021-03-02 11:58:50|110.6||110.55||110.6||110.55||0
1614686340000|2021-03-02 11:59:00|110.6|110.5|110.55|110.5|110.6|110.5|110.55|110.5|22
1614686350000|2021-03-02 11:59:10|||||||||1254
1614686370000|2021-03-02 11:59:30|||||||||1794
1614686380000|2021-03-02 11:59:40|110.5|110.45|110.45|110.4|110.5|110.45|110.45|110.4|14549
1614686390000|2021-03-02 11:59:50|110.5||110.45||110.5||110.45||0
1614686430000|2021-03-02 12:00:30|110.5||110.45||110.5||110.45||43
1614686460000|2021-03-02 12:01:00|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.4|28
1614686470000|2021-03-02 12:01:10|||||||||25
1614686500000|2021-03-02 12:01:40|110.55|110.5|110.5|110.45|110.6|110.5|110.5|110.45|36014
1614686510000|2021-03-02 12:01:50|110.55|110.5|110.5|110.45|110.6|110.5|110.5|110.45|10120
1614686520000|2021-03-02 12:02:00|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|1160
1614686540000|2021-03-02 12:02:20|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.5|1637
1614686560000|2021-03-02 12:02:40|||||||||2000
1614686580000|2021-03-02 12:03:00|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.6|4185
1614686590000|2021-03-02 12:03:10|110.65|110.65|110.75|110.65|110.75|110.65|110.65|110.65|0
1614686610000|2021-03-02 12:03:30|110.8|110.7|110.8|110.7|110.85|110.75|110.8|110.7|2500
1614686620000|2021-03-02 12:03:40|||||||||1439
1614686630000|2021-03-02 12:03:50||110.75||110.7||110.75||110.7|4342
1614686640000|2021-03-02 12:04:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|0
1614686650000|2021-03-02 12:04:10||110.8||110.8||110.8||110.8|0
1614686670000|2021-03-02 12:04:30|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.75|8910
1614686680000|2021-03-02 12:04:40||110.8||110.8||110.8||110.75|229
1614686720000|2021-03-02 12:05:20|110.9|110.85|110.95|110.9|111|110.9|110.9|110.85|28063
1614686740000|2021-03-02 12:05:40|110.9|110.85|110.85|110.8|110.9|110.85|110.85|110.8|30379
1614686750000|2021-03-02 12:05:50|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.8|2650
1614686790000|2021-03-02 12:06:30|110.95|110.9|110.95|110.9|110.95|110.9|110.95|110.9|1618
1614686810000|2021-03-02 12:06:50|||||||||4321
1614686820000|2021-03-02 12:07:00|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.8|12129
1614686830000|2021-03-02 12:07:10|110.9||110.9||110.9||110.9||118
1614686850000|2021-03-02 12:07:30|110.95|110.9|110.95|110.9|110.95|110.9|110.95|110.9|31
1614686900000|2021-03-02 12:08:20|||||||||498
1614686910000|2021-03-02 12:08:30|||||||||13520
1614686940000|2021-03-02 12:09:00|110.9|110.8|110.9|110.8|110.95|110.85|110.85|110.8|5485
1614686960000|2021-03-02 12:09:20|110.85|110.75|110.8|110.75|110.85|110.75|110.8|110.75|7974
1614686970000|2021-03-02 12:09:30|110.85|110.8|110.85|110.8|110.85|110.8|110.85|110.75|10924
1614687020000|2021-03-02 12:10:20|110.9|110.85|110.95|110.9|110.95|110.9|110.9|110.85|8839
1614687040000|2021-03-02 12:10:40|110.9|110.85|110.9|110.8|110.9|110.85|110.9|110.8|18462
1614687050000|2021-03-02 12:10:50||110.85||110.85||110.85||110.85|0
1614687060000|2021-03-02 12:11:00|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|0
1614687070000|2021-03-02 12:11:10|110.9|110.8|110.95|110.85|110.95|110.9|110.9|110.8|10287
1614687100000|2021-03-02 12:11:40|||||||||2049
1614687120000|2021-03-02 12:12:00||110.9||110.9||110.9||110.9|17
1614687160000|2021-03-02 12:12:40|110.9|110.85|110.95|110.9|111|110.9|110.9|110.8|23750
1614687170000|2021-03-02 12:12:50||110.85||110.85||110.85||110.85|135
1614687210000|2021-03-02 12:13:30|||||||||1000
1614687250000|2021-03-02 12:14:10|||||||||1828
1614687260000|2021-03-02 12:14:20|||||||||5000
1614687280000|2021-03-02 12:14:40|||||||||25000
1614687290000|2021-03-02 12:14:50|111|110.9|111.05|110.95|111.1|111|110.95|110.85|13392
1614687320000|2021-03-02 12:15:20|||||||||1794
1614687340000|2021-03-02 12:15:40|111||111||111||111||0
1614687350000|2021-03-02 12:15:50|110.95|110.9|111|110.9|111|110.95|110.95|110.85|18479
1614687360000|2021-03-02 12:16:00||110.95||110.95||110.95||110.95|1261
1614687380000|2021-03-02 12:16:20|110.95|110.9|111|110.9|111|110.9|110.95|110.85|1838
1614687390000|2021-03-02 12:16:30|110.95||111||111||110.95||19722
1614687400000|2021-03-02 12:16:40|110.95||110.95||110.95||110.95||32
1614687410000|2021-03-02 12:16:50||110.85||110.85||110.85||110.85|10
1614687420000|2021-03-02 12:17:00||110.9||110.9||110.9||110.9|0
1614687430000|2021-03-02 12:17:10|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.8|2631
1614687450000|2021-03-02 12:17:30||110.8||110.75||110.8||110.75|72
1614687460000|2021-03-02 12:17:40|110.85||110.85||110.85||110.85||0
1614687480000|2021-03-02 12:18:00|110.9|110.85|110.85|110.8|110.95|110.9|110.85|110.75|38661
1614687490000|2021-03-02 12:18:10|110.8|110.75|110.8|110.75|110.85|110.75|110.8|110.75|9283
1614687500000|2021-03-02 12:18:20|||||||||80
1614687550000|2021-03-02 12:19:10|110.85|110.8|110.8|110.75|110.85|110.8|110.8|110.75|27986
1614687570000|2021-03-02 12:19:30|||||||||443
1614687610000|2021-03-02 12:20:10|110.85||110.85||110.85||110.85||1017
1614687620000|2021-03-02 12:20:20|110.9|110.8|110.85|110.8|110.9|110.8|110.85|110.8|10601
1614687630000|2021-03-02 12:20:30|||||||||538
1614687640000|2021-03-02 12:20:40|110.8|110.75|110.95|110.85|110.95|110.85|110.8|110.75|14986
1614687650000|2021-03-02 12:20:50||110.9||110.9||110.9||110.9|0
1614687690000|2021-03-02 12:21:30|111|110.95|111.1|111|111.1|111|111|110.95|17483
1614687700000|2021-03-02 12:21:40|||||||||2681
1614687710000|2021-03-02 12:21:50||111.05||111.05||111.05||111.05|1542
1614687730000|2021-03-02 12:22:10|||||||||40109
1614687740000|2021-03-02 12:22:20|||||||||59
1614687760000|2021-03-02 12:22:40|||||||||9320
1614687770000|2021-03-02 12:22:50|111.15||111.15||111.2||111.1||2776
1614687780000|2021-03-02 12:23:00|111.1||111.1||111.1||111.1||890
1614687800000|2021-03-02 12:23:20|||||||||347
1614687810000|2021-03-02 12:23:30|||||||||5800
1614687820000|2021-03-02 12:23:40|111.05|111|111.05|111|111.05|111|111.05|111|5938
1614687870000|2021-03-02 12:24:30|||||||||54
1614687890000|2021-03-02 12:24:50|111.1||111.05||111.1||111.05||4130
1614687920000|2021-03-02 12:25:20|||||||||1801
1614687930000|2021-03-02 12:25:30|||||||||13801
1614687940000|2021-03-02 12:25:40|111.1||111.05||111.1||111.05||3564
1614687950000|2021-03-02 12:25:50|||||||||3000
1614687960000|2021-03-02 12:26:00|111.1|111.05|111.15|111.05|111.15|111.1|111.1|111.05|6393
1614687980000|2021-03-02 12:26:20|||||||||2618
1614688000000|2021-03-02 12:26:40||111.1||111.1||111.1||111.1|3414
1614688010000|2021-03-02 12:26:50|||||||||430
1614688070000|2021-03-02 12:27:50|111.2|111.15|111.25|111.2|111.3|111.2|111.2|111.15|9671
1614688090000|2021-03-02 12:28:10|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.1|2632
1614688100000|2021-03-02 12:28:20|||||||||61
1614688170000|2021-03-02 12:29:30|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|338
1614688230000|2021-03-02 12:30:30|111.25||111.25||111.25||111.25||1877
1614688240000|2021-03-02 12:30:40|||||||||887
1614688250000|2021-03-02 12:30:50|111.3||111.3||111.3||111.3||1853
1614688260000|2021-03-02 12:31:00|111.25|111.15|111.2|111.15|111.3|111.15|111.2|111.1|5273
1614688270000|2021-03-02 12:31:10|||||||||442
1614688280000|2021-03-02 12:31:20|111.15|111.1|111.15|111.05|111.15|111.1|111.15|111.05|91
1614688320000|2021-03-02 12:32:00|||||||||1067
1614688390000|2021-03-02 12:33:10||111||111.05||111.05||111|9387
1614688470000|2021-03-02 12:34:30|111.1|111|111.05|110.95|111.1|111|111|110.95|77219
1614688480000|2021-03-02 12:34:40|111|110.9|111|110.95|111|110.95|110.95|110.85|5770
1614688490000|2021-03-02 12:34:50|111.05||111||111.05||111||1460
1614688500000|2021-03-02 12:35:00|||||||||500
1614688520000|2021-03-02 12:35:20|111.05||111.05||111.05||111||6312
1614688560000|2021-03-02 12:36:00|111|110.9|110.95|110.9|111.05|110.95|110.95|110.9|40075
1614688570000|2021-03-02 12:36:10|111||111.05||111.05||111||2715
1614688580000|2021-03-02 12:36:20|||||||||1000
1614688590000|2021-03-02 12:36:30|||||||||1785
1614688600000|2021-03-02 12:36:40|111|110.95|111.05|110.95|111.05|110.95|111|110.95|4647
1614688610000|2021-03-02 12:36:50|111|110.9|111|110.95|111.05|110.95|111|110.9|8074
1614688650000|2021-03-02 12:37:30|111.05|111|111.05|110.95|111.05|111|111|110.95|7195
1614688660000|2021-03-02 12:37:40|111.1|111|111.1|111|111.1|111|111.1|111|4152
1614688670000|2021-03-02 12:37:50|111.15||111.15||111.15||111.15||252
1614688690000|2021-03-02 12:38:10||111.05||111.1||111.1||111.05|0
1614688720000|2021-03-02 12:38:40|111.2|111.15|111.2|111.15|111.25|111.15|111.2|111.1|1955
1614688730000|2021-03-02 12:38:50|111.25|111.1|111.15|111.1|111.25|111.1|111.15|111.05|12487
1614688740000|2021-03-02 12:39:00||111.05||111.05||111.05||111.05|140
1614688750000|2021-03-02 12:39:10|111.2|111.1|111.15|111.1|111.2|111.1|111.15|111.1|224
1614688780000|2021-03-02 12:39:40|||||||||2250
1614688790000|2021-03-02 12:39:50|111.2|111.2|111.2|111.15|111.25|111.2|111.2|111.15|4977
1614688800000|2021-03-02 12:40:00|111.25||111.2||111.25||111.2||1014
1614688820000|2021-03-02 12:40:20|111.25|111.2|111.25|111.15|111.3|111.2|111.25|111.15|786
1614688850000|2021-03-02 12:40:50|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|2506
1614688860000|2021-03-02 12:41:00|||||||||1782
1614688870000|2021-03-02 12:41:10|111.25|111.15|111.2|111.15|111.25|111.15|111.2|111.15|9027
1614688880000|2021-03-02 12:41:20|||||||||1788
1614688900000|2021-03-02 12:41:40|||||||||41
1614688940000|2021-03-02 12:42:20|||||||||4153
1614688960000|2021-03-02 12:42:40|||||||||1966
1614688990000|2021-03-02 12:43:10|||||||||1146
1614689000000|2021-03-02 12:43:20|||||||||1467
1614689010000|2021-03-02 12:43:30|111.25|111.2|111.25|111.2|111.25|111.2|111.2|111.15|5365
1614689040000|2021-03-02 12:44:00|||||||||5179
1614689050000|2021-03-02 12:44:10|||||||||1781
1614689070000|2021-03-02 12:44:30|111.2|111.15|111.25|111.2|111.25|111.2|111.2|111.15|13643
1614689080000|2021-03-02 12:44:40|111.3|111.25|111.3|111.25|111.3|111.25|111.3|111.25|1433
1614689090000|2021-03-02 12:44:50|||||||||3164
1614689100000|2021-03-02 12:45:00|111.35|111.3|111.35|111.3|111.35|111.3|111.3|111.25|10066
1614689110000|2021-03-02 12:45:10|||||||||900
1614689150000|2021-03-02 12:45:50|||||||||10538
1614689180000|2021-03-02 12:46:20|||||||||4674
1614689190000|2021-03-02 12:46:30|111.4|111.35|111.35|111.3|111.4|111.35|111.35|111.3|4279
1614689210000|2021-03-02 12:46:50|||||||||1637
1614689230000|2021-03-02 12:47:10|111.3|111.25|111.3|111.25|111.3|111.25|111.3|111.25|5002
1614689240000|2021-03-02 12:47:20|||||||||359
1614689260000|2021-03-02 12:47:40|||||||||214
1614689270000|2021-03-02 12:47:50|111.35|111.3|111.3|111.25|111.35|111.3|111.3|111.25|6966
1614689280000|2021-03-02 12:48:00|||||||||4200
1614689290000|2021-03-02 12:48:10|||||||||8926
1614689300000|2021-03-02 12:48:20|||||||||9223
1614689360000|2021-03-02 12:49:20|||||||||72
1614689370000|2021-03-02 12:49:30|||||||||212
1614689410000|2021-03-02 12:50:10|||||||||257
1614689430000|2021-03-02 12:50:30|111.35||111.3||111.35||111.3||1552
1614689460000|2021-03-02 12:51:00|||||||||195211
1614689510000|2021-03-02 12:51:50|111.25|111.2|111.25|111.2|111.3|111.2|111.2|111.15|15651
1614689520000|2021-03-02 12:52:00|111.2|111.15|111.3|111.25|111.3|111.25|111.2|111.15|23126
1614689530000|2021-03-02 12:52:10|||||||||8818
1614689540000|2021-03-02 12:52:20|||||||||357
1614689560000|2021-03-02 12:52:40|||||||||883
1614689580000|2021-03-02 12:53:00|111.35||111.3||111.35||111.3||10355
1614689590000|2021-03-02 12:53:10|||||||||898
1614689610000|2021-03-02 12:53:30|111.25|111.2|111.25|111.15|111.3|111.25|111.25|111.15|13359
1614689630000|2021-03-02 12:53:50|111.2|111.1|111.2|111.15|111.2|111.15|111.15|111.1|8639
1614689640000|2021-03-02 12:54:00|||||||||452
1614689650000|2021-03-02 12:54:10|||||||||3569
1614689680000|2021-03-02 12:54:40||111.1||111.1||111.1||111.1|4330
1614689700000|2021-03-02 12:55:00|111.15|111.05|111.15|111.1|111.15|111.1|111.15|111.05|4
1614689710000|2021-03-02 12:55:10|111.2|111.05|110.95|110.85|111.2|111.05|110.9|110.8|176053
1614689720000|2021-03-02 12:55:20|110.9|110.9|110.95|110.9|110.95|110.9|110.9|110.9|4902
1614689740000|2021-03-02 12:55:40|110.9|110.85|110.8|110.75|110.9|110.85|110.8|110.7|13022
1614689750000|2021-03-02 12:55:50|110.85|110.8|110.9|110.85|110.95|110.9|110.85|110.75|17026
1614689760000|2021-03-02 12:56:00|||||||||3355
1614689770000|2021-03-02 12:56:10||110.8||110.85||110.85||110.8|2909
1614689780000|2021-03-02 12:56:20||110.8||110.85||110.85||110.8|0
1614689790000|2021-03-02 12:56:30||110.8||110.85||110.85||110.8|1000
1614689800000|2021-03-02 12:56:40|||||||||943
1614689820000|2021-03-02 12:57:00|110.95|110.9|110.95|110.9|110.95|110.9|110.95|110.85|11537
1614689830000|2021-03-02 12:57:10|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.85|6138
1614689860000|2021-03-02 12:57:40|||||||||2682
1614689870000|2021-03-02 12:57:50|110.95|110.9|110.95|110.85|110.95|110.9|110.95|110.85|2574
1614689880000|2021-03-02 12:58:00|110.9|110.9|110.85|110.75|110.9|110.9|110.85|110.75|2511
1614689910000|2021-03-02 12:58:30||110.8||110.8||110.8||110.8|0
1614689930000|2021-03-02 12:58:50|||||||||976
1614689950000|2021-03-02 12:59:10|110.9|110.85|110.95|110.85|110.95|110.9|110.9|110.8|8475
1614689960000|2021-03-02 12:59:20|||||||||3410
1614689990000|2021-03-02 12:59:50|110.9||110.9||110.9||110.9||46
1614690000000|2021-03-02 13:00:00|110.85|110.8|110.8|110.75|110.9|110.8|110.8|110.75|1777
1614690020000|2021-03-02 13:00:20|||||||||3608
1614690030000|2021-03-02 13:00:30|110.75|110.7|110.75|110.65|110.75|110.7|110.75|110.65|2768
1614690040000|2021-03-02 13:00:40||110.7||110.7||110.7||110.7|2738
1614690060000|2021-03-02 13:01:00|||||||||248
1614690080000|2021-03-02 13:01:20|||||||||25000
1614690100000|2021-03-02 13:01:40|110.7|110.65|110.7|110.65|110.75|110.65|110.7|110.65|33563
1614690120000|2021-03-02 13:02:00|110.65|110.6|110.6|110.55|110.75|110.65|110.6|110.55|19570
1614690140000|2021-03-02 13:02:20|||||||||439
1614690150000|2021-03-02 13:02:30|110.65||110.6||110.65||110.6||15255
1614690170000|2021-03-02 13:02:50|||||||||854
1614690200000|2021-03-02 13:03:20|||||||||890
1614690220000|2021-03-02 13:03:40|||||||||8087
1614690270000|2021-03-02 13:04:30|110.55|110.5|110.55|110.45|110.6|110.55|110.55|110.45|24597
1614690280000|2021-03-02 13:04:40||110.4||110.45||110.45||110.4|0
1614690290000|2021-03-02 13:04:50|110.5|110.4|110.55|110.45|110.6|110.55|110.5|110.4|20656
1614690330000|2021-03-02 13:05:30|110.5|110.5|110.5|110.4|110.5|110.5|110.5|110.4|13355
1614690350000|2021-03-02 13:05:50|||||||||1348
1614690360000|2021-03-02 13:06:00|||||||||225
1614690370000|2021-03-02 13:06:10|||||||||1000
1614690380000|2021-03-02 13:06:20||110.45||110.4||110.45||110.4|6926
1614690390000|2021-03-02 13:06:30||110.45||110.45||110.45||110.45|928
1614690400000|2021-03-02 13:06:40|110.55|110.4|110.45|110.35|110.55|110.4|110.45|110.3|13419
1614690410000|2021-03-02 13:06:50|||||||||316
1614690420000|2021-03-02 13:07:00|||||||||7500
1614690430000|2021-03-02 13:07:10|110.35|110.3|110.45|110.35|110.45|110.35|110.35|110.3|14061
1614690450000|2021-03-02 13:07:30|||||||||6352
1614690460000|2021-03-02 13:07:40|||||||||2695
1614690470000|2021-03-02 13:07:50|110.4||110.45||110.45||110.4||3
1614690480000|2021-03-02 13:08:00|||||||||150
1614690490000|2021-03-02 13:08:10|110.4|110.3|110.35|110.3|110.4|110.3|110.35|110.3|10010
1614690500000|2021-03-02 13:08:20|110.4||110.4||110.4||110.4||3140
1614690510000|2021-03-02 13:08:30|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.15|4403
1614690520000|2021-03-02 13:08:40|110.25|110.15|110.25|110.15|110.3|110.15|110.25|110.15|247
1614690530000|2021-03-02 13:08:50||110.2||110.2||110.2||110.2|2
1614690570000|2021-03-02 13:09:30||110.15||110.15||110.15||110.1|2798
1614690580000|2021-03-02 13:09:40|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|7628
1614690600000|2021-03-02 13:10:00|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|117
1614690630000|2021-03-02 13:10:30|110.3|110.2|110.25|110.15|110.3|110.2|110.25|110.15|7660
1614690660000|2021-03-02 13:11:00|110.2|110.1|110.25|110.15|110.25|110.15|110.2|110.1|31050
1614690670000|2021-03-02 13:11:10|110.2|110.1|110.15|110.1|110.2|110.15|110.15|110.05|2434
1614690680000|2021-03-02 13:11:20|110.2|110.05|110.2|110.1|110.2|110.15|110.15|110|5018
1614690690000|2021-03-02 13:11:30|110.25|110.15|110.25|110.15|110.25|110.2|110.2|110.15|5837
1614690730000|2021-03-02 13:12:10|||||||||317
1614690750000|2021-03-02 13:12:30|||||||||3141
1614690780000|2021-03-02 13:13:00|110.2||110.2||110.2||110.2||10123
1614690790000|2021-03-02 13:13:10||110.1||110.15||110.15||110.1|1000
1614690800000|2021-03-02 13:13:20|110.15|110.1|110.2|110.05|110.2|110.1|110.15|110.05|4194
1614690810000|2021-03-02 13:13:30|110.15||110.15||110.2||110.15||7
1614690850000|2021-03-02 13:14:10|||||||||1683
1614690860000|2021-03-02 13:14:20|||||||||1806
1614690870000|2021-03-02 13:14:30|||||||||2000
1614690880000|2021-03-02 13:14:40|||||||||1348
1614690900000|2021-03-02 13:15:00|||||||||29462
1614690920000|2021-03-02 13:15:20||110.1||110.1||110.1||110.1|593
1614690930000|2021-03-02 13:15:30||110.05||110.05||110.05||110.05|8573
1614690970000|2021-03-02 13:16:10|||||||||1796
1614690990000|2021-03-02 13:16:30|||||||||22698
1614691020000|2021-03-02 13:17:00|||||||||4000
1614691060000|2021-03-02 13:17:40|||||||||11813
1614691070000|2021-03-02 13:17:50|||||||||5549
1614691100000|2021-03-02 13:18:20|110.2|110.15|110.3|110.2|110.3|110.2|110.15|110.1|20859
1614691120000|2021-03-02 13:18:40||110.15||110.15||110.15||110.15|57
1614691130000|2021-03-02 13:18:50|110.25|110.2|110.25|110.15|110.25|110.2|110.25|110.15|7407
1614691150000|2021-03-02 13:19:10|110.2|110.1|110.2|110.05|110.2|110.1|110.2|110.05|7152
1614691180000|2021-03-02 13:19:40|||||||||1
1614691190000|2021-03-02 13:19:50|110.15||110.2||110.2||110.15||2925
1614691200000|2021-03-02 13:20:00|||||||||16429
1614691230000|2021-03-02 13:20:30|||||||||2050
1614691240000|2021-03-02 13:20:40|||||||||363
1614691250000|2021-03-02 13:20:50|||||||||13774
1614691270000|2021-03-02 13:21:10||110.1||110.15||110.15||110.1|4079
1614691280000|2021-03-02 13:21:20|110.25||110.25||110.25||110.25||0
1614691290000|2021-03-02 13:21:30|110.2||110.2||110.2||110.2||0
1614691300000|2021-03-02 13:21:40|||||||||100
1614691310000|2021-03-02 13:21:50|110.15|110.1|110.15|110.05|110.15|110.1|110.15|110.05|5224
1614691360000|2021-03-02 13:22:40|||||||||9661
1614691380000|2021-03-02 13:23:00|110.1|110|110.1|110|110.1|110|110.1|110|2182
1614691390000|2021-03-02 13:23:10|110.15|110.05|110.15|110.05|110.15|110.05|110.1|110.05|3592
1614691450000|2021-03-02 13:24:10|110.1|110|110.05|110|110.1|110|110|109.9|297468
1614691460000|2021-03-02 13:24:20|110.1|110.05|110.05|109.95|110.1|110.05|110.05|109.95|8141
1614691470000|2021-03-02 13:24:30||110||110||110||110|60689
1614691480000|2021-03-02 13:24:40||109.95||110||110||109.95|2859
1614691520000|2021-03-02 13:25:20|||||||||16307
1614691570000|2021-03-02 13:26:10|110.1|110.05|110.1|110|110.1|110.05|110.05|110|8917
1614691590000|2021-03-02 13:26:30|110.05|109.95|110.05|109.95|110.05|110|110.05|109.95|4721
1614691600000|2021-03-02 13:26:40|109.95|109.9|110|109.9|110|109.95|109.95|109.9|12719
1614691610000|2021-03-02 13:26:50|109.95|109.95|110|109.9|110|109.95|109.95|109.9|11307
1614691620000|2021-03-02 13:27:00|110.05|109.95|110.05|109.95|110.05|110|110|109.95|1
1614691630000|2021-03-02 13:27:10|||||||||9088
1614691650000|2021-03-02 13:27:30|110.1|110|110.3|110.2|110.3|110.25|110.1|110|66246
1614691660000|2021-03-02 13:27:40|110.25|110.15|110.15|110.05|110.25|110.15|110.15|110.05|4343
1614691690000|2021-03-02 13:28:10|110.1||110.1||110.1||110.1||150
1614691700000|2021-03-02 13:28:20||110||110||110||110|10242
1614691710000|2021-03-02 13:28:30||110.05||110||110.05||110|12277
1614691720000|2021-03-02 13:28:40|110.15|110.05|110.2|110.1|110.2|110.1|110.1|110.05|6108
1614691740000|2021-03-02 13:29:00|110.15|110.05|110.15|110|110.15|110.05|110.05|110|8114
1614691750000|2021-03-02 13:29:10||110.05||110||110.05||110|0
1614691760000|2021-03-02 13:29:20|110.1||110.05||110.1||110.05||95
1614691770000|2021-03-02 13:29:30|110.1||110.05||110.1||110.05||2500
1614691780000|2021-03-02 13:29:40|||||||||35
1614691800000|2021-03-02 13:30:00|110.1||110.1||110.1||110.1||2527
1614691810000|2021-03-02 13:30:10|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|17112
1614691830000|2021-03-02 13:30:30|110.1|110|110.1|109.95|110.1|110|110.1|109.95|2540
1614691840000|2021-03-02 13:30:40|||||||||23087
1614691850000|2021-03-02 13:30:50|110.05||110.05||110.05||110.05||0
1614691860000|2021-03-02 13:31:00|110.1||110.05||110.1||110.05||100
1614691870000|2021-03-02 13:31:10|||||||||395
1614691890000|2021-03-02 13:31:30|110.1|110|110.15|110.05|110.15|110.05|110.05|109.95|5251
1614691920000|2021-03-02 13:32:00|110.1|110|110.1|110|110.1|110|110.05|110|7784
1614691930000|2021-03-02 13:32:10|110.05||110.05||110.05||110.05||32257
1614691940000|2021-03-02 13:32:20||109.95||109.95||109.95||109.95|5723
1614691950000|2021-03-02 13:32:30|||||||||3900
1614691960000|2021-03-02 13:32:40|||||||||45
1614691990000|2021-03-02 13:33:10|||||||||897
1614692020000|2021-03-02 13:33:40|||||||||4542
1614692040000|2021-03-02 13:34:00|110||110.05||110.05||110||9558
1614692050000|2021-03-02 13:34:10||110||110||110||110|0
1614692070000|2021-03-02 13:34:30|||||||||1350
1614692080000|2021-03-02 13:34:40|110.1||110.05||110.1||110.05||1421
1614692150000|2021-03-02 13:35:50|110.1|110.05|110.2|110.1|110.2|110.15|110.1|110.05|43174
1614692160000|2021-03-02 13:36:00|110.25|110.15|110.3|110.2|110.3|110.25|110.25|110.15|8205
1614692170000|2021-03-02 13:36:10|||||||||453
1614692180000|2021-03-02 13:36:20|110.35|110.25|110.4|110.35|110.4|110.35|110.35|110.25|5259
1614692200000|2021-03-02 13:36:40|110.45|110.4|110.45|110.35|110.45|110.4|110.4|110.35|8077
1614692210000|2021-03-02 13:36:50|110.4|110.3|110.4|110.3|110.4|110.35|110.4|110.3|4488
1614692220000|2021-03-02 13:37:00|110.35||110.35||110.35||110.35||1100
1614692230000|2021-03-02 13:37:10|||||||||4531
1614692240000|2021-03-02 13:37:20|110.4|110.35|110.5|110.4|110.5|110.4|110.4|110.35|14150
1614692270000|2021-03-02 13:37:50|110.45||110.45||110.45||110.45||0
1614692280000|2021-03-02 13:38:00|110.5||110.45||110.5||110.45||10
1614692290000|2021-03-02 13:38:10||110.35||110.35||110.35||110.35|6852
1614692300000|2021-03-02 13:38:20|110.4|110.3|110.3|110.2|110.4|110.3|110.3|110.2|2291
1614692310000|2021-03-02 13:38:30|||||||||519
1614692330000|2021-03-02 13:38:50|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.25|1
1614692340000|2021-03-02 13:39:00|110.35||110.35||110.35||110.35||3870
1614692350000|2021-03-02 13:39:10|110.3|110.25|110.2|110.1|110.3|110.25|110.2|110.1|11025
1614692360000|2021-03-02 13:39:20|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.1|53
1614692370000|2021-03-02 13:39:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|894
1614692420000|2021-03-02 13:40:20|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.15|17788
1614692430000|2021-03-02 13:40:30|||||||||18032
1614692490000|2021-03-02 13:41:30|||||||||2526
1614692500000|2021-03-02 13:41:40|||||||||503
1614692530000|2021-03-02 13:42:10|||||||||23500
1614692550000|2021-03-02 13:42:30|110.35|110.35|110.25|110.2|110.4|110.35|110.25|110.2|35477
1614692560000|2021-03-02 13:42:40|110.3||110.25||110.3||110.25||0
1614692570000|2021-03-02 13:42:50|110.2|110.15|110.25|110.15|110.25|110.15|110.2|110.1|21390
1614692580000|2021-03-02 13:43:00|||||||||323
1614692600000|2021-03-02 13:43:20|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|2508
1614692610000|2021-03-02 13:43:30||110.05||110.05||110.05||110.05|14697
1614692730000|2021-03-02 13:45:30|||||||||4048
1614692740000|2021-03-02 13:45:40||110.1||110.1||110.1||110.1|3638
1614692750000|2021-03-02 13:45:50||110.05||110.1||110.1||110.05|453
1614692770000|2021-03-02 13:46:10|||||||||9997
1614692790000|2021-03-02 13:46:30|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|361
1614692800000|2021-03-02 13:46:40|110.1||110.15||110.15||110.1||1745
1614692840000|2021-03-02 13:47:20|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|2108
1614692850000|2021-03-02 13:47:30|110.25|110.15|110.2|110.1|110.25|110.2|110.2|110.1|22309
1614692870000|2021-03-02 13:47:50|110.25||110.25||110.25||110.25||14
1614692880000|2021-03-02 13:48:00|110.2||110.25||110.25||110.2||521
1614692890000|2021-03-02 13:48:10|110.2||110.25||110.25||110.2||9017
1614692900000|2021-03-02 13:48:20|110.2||110.2||110.2||110.2||0
1614692920000|2021-03-02 13:48:40|110.15||110.15||110.15||110.15||100
1614692930000|2021-03-02 13:48:50|110.2||110.2||110.2||110.2||10408
1614692940000|2021-03-02 13:49:00|||||||||36105
1614692950000|2021-03-02 13:49:10|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|17942
1614692960000|2021-03-02 13:49:20|110.2|110.1|110.15|110.1|110.2|110.1|110.15|110.1|4691
1614692970000|2021-03-02 13:49:30|110.2||110.15||110.2||110.15||42
1614692990000|2021-03-02 13:49:50|||||||||433
1614693000000|2021-03-02 13:50:00||110.05||110.05||110.05||110.05|69033
1614693010000|2021-03-02 13:50:10||110.1||110.1||110.1||110.1|0
1614693040000|2021-03-02 13:50:40|110.2|110.15|110.25|110.1|110.35|110.25|110.2|110.1|51121
1614693050000|2021-03-02 13:50:50|110.2||110.2||110.2||110.2||0
1614693080000|2021-03-02 13:51:20|||||||||892
1614693090000|2021-03-02 13:51:30|||||||||2009
1614693100000|2021-03-02 13:51:40|||||||||9026
1614693140000|2021-03-02 13:52:20|110.25|110.15|110.3|110.2|110.3|110.2|110.25|110.15|3556
1614693150000|2021-03-02 13:52:30|110.35||110.35||110.35||110.35||0
1614693160000|2021-03-02 13:52:40|110.3||110.3||110.35||110.3||709
1614693170000|2021-03-02 13:52:50|110.35|110.25|110.35|110.2|110.4|110.3|110.3|110.2|36073
1614693180000|2021-03-02 13:53:00||110.25||110.25||110.25||110.25|8
1614693260000|2021-03-02 13:54:20|||||||||1500
1614693270000|2021-03-02 13:54:30|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|3871
1614693300000|2021-03-02 13:55:00|110.5|110.4|110.45|110.35|110.5|110.4|110.4|110.35|6751
1614693310000|2021-03-02 13:55:10|110.4|110.3|110.35|110.2|110.4|110.35|110.3|110.2|14518
1614693330000|2021-03-02 13:55:30||110.25||110.3||110.3||110.25|0
1614693340000|2021-03-02 13:55:40|110.4||110.4||110.4||110.35||12880
1614693350000|2021-03-02 13:55:50||110.25||110.3||110.3||110.25|2580
1614693360000|2021-03-02 13:56:00|||||||||4499
1614693410000|2021-03-02 13:56:50|110.45||110.4||110.45||110.4||18
1614693420000|2021-03-02 13:57:00|110.45||110.4||110.45||110.4||24
1614693460000|2021-03-02 13:57:40|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|1366
1614693490000|2021-03-02 13:58:10|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.2|9964
1614693500000|2021-03-02 13:58:20|110.3||110.25||110.3||110.25||10259
1614693510000|2021-03-02 13:58:30|110.2|110.15|110.25|110.1|110.25|110.15|110.2|110.1|5755
1614693520000|2021-03-02 13:58:40|||||||||304
1614693530000|2021-03-02 13:58:50|||||||||8993
1614693570000|2021-03-02 13:59:30|||||||||1782
1614693610000|2021-03-02 14:00:10|||||||||5000
1614693620000|2021-03-02 14:00:20|||||||||668
1614693630000|2021-03-02 14:00:30|110.3|110.15|110.25|110.2|110.3|110.2|110.25|110.15|15849
1614693640000|2021-03-02 14:00:40|110.2|110.15|110.25|110.2|110.25|110.2|110.2|110.15|2154
1614693660000|2021-03-02 14:01:00|||||||||18037
1614693670000|2021-03-02 14:01:10|110.3|110.25|110.3|110.2|110.3|110.25|110.25|110.2|22764
1614693680000|2021-03-02 14:01:20|||||||||5506
1614693690000|2021-03-02 14:01:30|||||||||240
1614693700000|2021-03-02 14:01:40|110.25||110.3||110.3||110.25||200
1614693710000|2021-03-02 14:01:50|110.35|110.25|110.35|110.25|110.4|110.25|110.35|110.25|2350
1614693730000|2021-03-02 14:02:10|||||||||30
1614693740000|2021-03-02 14:02:20|||||||||1163
1614693810000|2021-03-02 14:03:30|110.4|110.3|110.45|110.4|110.45|110.4|110.4|110.3|17599
1614693840000|2021-03-02 14:04:00|110.4|110.35|110.4|110.35|110.4|110.35|110.4|110.35|3967
1614693870000|2021-03-02 14:04:30|110.45||110.45||110.45||110.45||0
1614693880000|2021-03-02 14:04:40|||||||||1822
1614693890000|2021-03-02 14:04:50|110.4|110.3|110.35|110.25|110.4|110.3|110.3|110.25|4614
1614693910000|2021-03-02 14:05:10|||||||||4530
1614693920000|2021-03-02 14:05:20|110.4||110.4||110.4||110.35||2333
1614693960000|2021-03-02 14:06:00||110.3||110.3||110.3||110.3|2114
1614694010000|2021-03-02 14:06:50|||||||||2217
1614694050000|2021-03-02 14:07:30|110.35||110.4||110.4||110.35||452
1614694060000|2021-03-02 14:07:40|110.35|110.35|110.4|110.3|110.4|110.35|110.35|110.3|3147
1614694070000|2021-03-02 14:07:50|110.35|110.35|110.3|110.25|110.35|110.35|110.25|110.2|8589
1614694080000|2021-03-02 14:08:00|||||||||90
1614694090000|2021-03-02 14:08:10|||||||||12326
1614694100000|2021-03-02 14:08:20|||||||||7000
1614694110000|2021-03-02 14:08:30|110.25|110.2|110.2|110.05|110.25|110.2|110.2|110.05|270
1614694120000|2021-03-02 14:08:40|110.25|110.1|110.3|110.15|110.3|110.15|110.25|110.1|4404
1614694130000|2021-03-02 14:08:50|110.25||110.25||110.25||110.25||0
1614694140000|2021-03-02 14:09:00|110.2|110.1|110.15|110.1|110.2|110.1|110.15|110.1|100
1614694170000|2021-03-02 14:09:30||110.05||110.1||110.1||110.05|555
1614694180000|2021-03-02 14:09:40|110.2|110.05|110.2|110.1|110.2|110.1|110.2|110.05|4608
1614694230000|2021-03-02 14:10:30|||||||||440
1614694240000|2021-03-02 14:10:40|110.15|110.05|110.1|110.05|110.15|110.05|110.1|110|4634
1614694260000|2021-03-02 14:11:00||110||110||110||110|97
1614694290000|2021-03-02 14:11:30|||||||||100
1614694320000|2021-03-02 14:12:00|110.15|110.05|110.1|110|110.15|110.05|110.1|110|5777
1614694340000|2021-03-02 14:12:20|||||||||2
1614694370000|2021-03-02 14:12:50|110.05|109.95|110.1|109.95|110.1|109.95|110|109.95|5929
1614694390000|2021-03-02 14:13:10|110.05|109.9|109.9|109.85|110.05|109.9|109.9|109.85|13092
1614694400000|2021-03-02 14:13:20||109.8||109.8||109.8||109.8|396
1614694420000|2021-03-02 14:13:40|||||||||2555
1614694430000|2021-03-02 14:13:50|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|8490
1614694440000|2021-03-02 14:14:00|||||||||945
1614694460000|2021-03-02 14:14:20||109.75||109.8||109.8||109.75|297
1614694470000|2021-03-02 14:14:30|109.95|109.85|109.95|109.85|109.95|109.85|109.9|109.8|11886
1614694480000|2021-03-02 14:14:40|109.9||109.9||109.9||109.9||0
1614694500000|2021-03-02 14:15:00|||||||||45249
1614694510000|2021-03-02 14:15:10|||||||||1850
1614694530000|2021-03-02 14:15:30|||||||||1254
1614694580000|2021-03-02 14:16:20||109.8||109.8||109.8||109.8|1205
1614694590000|2021-03-02 14:16:30|||||||||100000
1614694610000|2021-03-02 14:16:50|109.95|109.95|110|109.95|110|109.95|109.95|109.85|103660
1614694630000|2021-03-02 14:17:10|110.05|110|110.05|109.95|110.05|110|110.05|109.95|5523
1614694640000|2021-03-02 14:17:20||110||110||110||110|0
1614694660000|2021-03-02 14:17:40|110.1|110.05|110.2|110.05|110.2|110.1|110.1|110.05|17960
1614694680000|2021-03-02 14:18:00|110.15|110.1|110.15|110.05|110.15|110.1|110.15|110.05|6722
1614694700000|2021-03-02 14:18:20|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|10
1614694710000|2021-03-02 14:18:30|110.1|110.05|110|109.95|110.1|110.05|110|109.95|11441
1614694720000|2021-03-02 14:18:40|110.05|110|110.05|109.95|110.1|110|110.05|109.95|0
1614694730000|2021-03-02 14:18:50||110||110||110||110|0
1614694740000|2021-03-02 14:19:00||109.95||109.9||109.95||109.9|5159
1614694750000|2021-03-02 14:19:10|110||110||110||110||0
1614694780000|2021-03-02 14:19:40|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.9|1822
1614694790000|2021-03-02 14:19:50|110|109.9|110|109.9|110|109.9|110|109.9|0
1614694810000|2021-03-02 14:20:10||109.95||109.95||109.95||109.95|290
1614694820000|2021-03-02 14:20:20||109.9||109.9||109.9||109.9|30
1614694840000|2021-03-02 14:20:40||109.95||109.95||109.95||109.95|4
1614694850000|2021-03-02 14:20:50|110.05|110|110.1|110|110.1|110|110|109.95|6927
1614694860000|2021-03-02 14:21:00||110.05||110.05||110.05||110.05|4960
1614694870000|2021-03-02 14:21:10|110.15|110.1|110.15|110.1|110.15|110.1|110.15|110.1|3694
1614694880000|2021-03-02 14:21:20|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110|680
1614694900000|2021-03-02 14:21:40|||||||||1078
1614694920000|2021-03-02 14:22:00|110.2||110.2||110.2||110.2||4847
1614694930000|2021-03-02 14:22:10|||||||||143
1614694950000|2021-03-02 14:22:30|||||||||1460
1614694970000|2021-03-02 14:22:50|||||||||531
1614694980000|2021-03-02 14:23:00|||||||||2000
1614694990000|2021-03-02 14:23:10|||||||||4773
1614695000000|2021-03-02 14:23:20|110.25|110.1|110.2|110.05|110.25|110.15|110.2|110.05|10465
1614695010000|2021-03-02 14:23:30|110.15|110|110.15|110.05|110.15|110.05|110.1|110|1692
1614695020000|2021-03-02 14:23:40|||||||||1351
1614695040000|2021-03-02 14:24:00|110.2|110.1|110.2|110.1|110.2|110.15|110.15|110.05|3894
1614695050000|2021-03-02 14:24:10|||||||||260
1614695060000|2021-03-02 14:24:20|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.15|2463
1614695070000|2021-03-02 14:24:30|110.25||110.2||110.25||110.2||11470
1614695080000|2021-03-02 14:24:40|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.2|7006
1614695090000|2021-03-02 14:24:50|110.35|110.3|110.3|110.2|110.35|110.3|110.3|110.2|24449
1614695110000|2021-03-02 14:25:10|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|100
1614695120000|2021-03-02 14:25:20|110.3|110.2|110.35|110.25|110.35|110.25|110.25|110.2|39718
1614695130000|2021-03-02 14:25:30|110.4|110.35|110.4|110.25|110.4|110.35|110.35|110.25|11628
1614695150000|2021-03-02 14:25:50|110.35||110.4||110.4||110.35||30
1614695160000|2021-03-02 14:26:00|||||||||1000
1614695180000|2021-03-02 14:26:20|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.15|37
1614695200000|2021-03-02 14:26:40|||||||||4505
1614695210000|2021-03-02 14:26:50|||||||||422
1614695220000|2021-03-02 14:27:00|110.35|110.25|110.35|110.2|110.4|110.3|110.3|110.2|12797
1614695230000|2021-03-02 14:27:10|||||||||4498
1614695250000|2021-03-02 14:27:30|110.4|110.25|110.4|110.3|110.4|110.3|110.4|110.25|2
1614695270000|2021-03-02 14:27:50|110.35||110.35||110.35||110.35||88
1614695280000|2021-03-02 14:28:00|||||||||815
1614695300000|2021-03-02 14:28:20||110.25||110.3||110.3||110.25|4972
1614695320000|2021-03-02 14:28:40|110.4|110.35|110.4|110.35|110.4|110.35|110.4|110.35|1
1614695330000|2021-03-02 14:28:50|||||||||137
1614695370000|2021-03-02 14:29:30|110.35|110.3|110.35|110.3|110.4|110.3|110.35|110.3|5735
1614695380000|2021-03-02 14:29:40|110.4||110.4||110.4||110.4||10
1614695390000|2021-03-02 14:29:50|110.45|110.35|110.5|110.45|110.55|110.45|110.45|110.35|48471
1614695400000|2021-03-02 14:30:00|110.55|110.5|110.6|110.45|110.65|110.5|110.55|110.45|1222
1614695410000|2021-03-02 14:30:10|110.55|110.4|110.55|110.5|110.55|110.5|110.45|110.4|50947
1614695420000|2021-03-02 14:30:20|110.6|110.55|110.6|110.5|110.6|110.55|110.55|110.5|5372
1614695440000|2021-03-02 14:30:40|110.65|110.55|110.7|110.65|110.75|110.65|110.65|110.55|43401
1614695450000|2021-03-02 14:30:50|110.75||110.75||110.75||110.75||2624
1614695460000|2021-03-02 14:31:00|110.7|110.6|110.75|110.7|110.75|110.7|110.65|110.6|10847
1614695470000|2021-03-02 14:31:10|110.8|110.65|111|110.9|111.05|111|110.75|110.65|47228
1614695480000|2021-03-02 14:31:20|110.95|110.85|110.9|110.8|110.95|110.85|110.8|110.7|11085
1614695490000|2021-03-02 14:31:30|110.95|110.85|110.8|110.7|111|110.9|110.8|110.7|32396
1614695500000|2021-03-02 14:31:40|110.85|110.75|110.75|110.65|110.85|110.75|110.75|110.65|1053
1614695510000|2021-03-02 14:31:50|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|1906
1614695520000|2021-03-02 14:32:00|||||||||8210
1614695530000|2021-03-02 14:32:10|110.8|110.7|110.85|110.7|110.85|110.7|110.75|110.65|6469
1614695550000|2021-03-02 14:32:30|110.8||110.8||110.8||110.75||6903
1614695560000|2021-03-02 14:32:40|||||||||890
1614695570000|2021-03-02 14:32:50|110.85|110.75|110.9|110.75|110.9|110.8|110.8|110.7|26050
1614695580000|2021-03-02 14:33:00|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|256
1614695590000|2021-03-02 14:33:10|110.8|110.7|110.75|110.7|110.8|110.75|110.75|110.7|8767
1614695600000|2021-03-02 14:33:20|110.8|110.75|110.7|110.6|110.9|110.8|110.7|110.55|42653
1614695610000|2021-03-02 14:33:30|110.65|110.55|110.7|110.6|110.75|110.65|110.65|110.55|2768
1614695620000|2021-03-02 14:33:40|110.75|110.65|110.75|110.6|110.75|110.65|110.75|110.6|2048
1614695630000|2021-03-02 14:33:50|||||||||1910
1614695640000|2021-03-02 14:34:00|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.65|502
1614695650000|2021-03-02 14:34:10|110.8|110.7|110.8|110.7|110.85|110.8|110.8|110.7|11862
1614695660000|2021-03-02 14:34:20|110.85|110.8|110.85|110.7|110.85|110.8|110.8|110.7|110
1614695670000|2021-03-02 14:34:30|110.8||110.8||110.85||110.8||4651
1614695680000|2021-03-02 14:34:40|110.85|110.75|110.75|110.65|110.9|110.8|110.75|110.65|23889
1614695690000|2021-03-02 14:34:50|110.7||110.7||110.75||110.7||14465
1614695700000|2021-03-02 14:35:00|110.75||110.75||110.75||110.75||3106
1614695710000|2021-03-02 14:35:10|110.8|110.7|110.8|110.65|110.8|110.75|110.75|110.65|6214
1614695720000|2021-03-02 14:35:20|110.75|110.7|110.8|110.7|110.8|110.7|110.75|110.7|3429
1614695730000|2021-03-02 14:35:30|110.85|110.65|110.8|110.65|110.85|110.65|110.8|110.65|2878
1614695740000|2021-03-02 14:35:40||110.7||110.65||110.7||110.65|1373
1614695750000|2021-03-02 14:35:50|||||||||400
1614695760000|2021-03-02 14:36:00|110.75||110.75||110.8||110.7||4456
1614695770000|2021-03-02 14:36:10|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.6|6235
1614695790000|2021-03-02 14:36:30|||||||||3400
1614695800000|2021-03-02 14:36:40|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|12772
1614695810000|2021-03-02 14:36:50|110.65||110.7||110.7||110.65||12355
1614695820000|2021-03-02 14:37:00||110.65||110.65||110.65||110.65|6651
1614695830000|2021-03-02 14:37:10|110.65|110.6|110.7|110.6|110.7|110.6|110.65|110.6|4874
1614695840000|2021-03-02 14:37:20|110.65||110.7||110.75||110.65||4800
1614695880000|2021-03-02 14:38:00|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|3045
1614695890000|2021-03-02 14:38:10|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.7|4888
1614695900000|2021-03-02 14:38:20|110.8|110.75|110.85|110.75|110.85|110.75|110.75|110.75|9686
1614695910000|2021-03-02 14:38:30|110.8||110.8||110.8||110.8||7742
1614695920000|2021-03-02 14:38:40|110.75|110.7|110.8|110.7|110.8|110.75|110.75|110.65|6253
1614695930000|2021-03-02 14:38:50|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|13310
1614695940000|2021-03-02 14:39:00|||||||||300
1614695950000|2021-03-02 14:39:10|110.7|110.65|110.7|110.65|110.7|110.65|110.7|110.6|155
1614695970000|2021-03-02 14:39:30|110.65|110.6|110.6|110.55|110.65|110.6|110.6|110.55|5032
1614695980000|2021-03-02 14:39:40|110.65||110.65||110.65||110.65||2132
1614695990000|2021-03-02 14:39:50|110.7|110.6|110.6|110.55|110.7|110.6|110.6|110.55|2963
1614696010000|2021-03-02 14:40:10|110.65|110.6|110.7|110.6|110.7|110.6|110.65|110.6|856
1614696020000|2021-03-02 14:40:20|110.65|110.55|110.6|110.55|110.65|110.55|110.6|110.55|4986
1614696030000|2021-03-02 14:40:30|110.55|110.5|110.55|110.45|110.6|110.5|110.5|110.4|24161
1614696040000|2021-03-02 14:40:40|110.5|110.4|110.55|110.45|110.55|110.45|110.5|110.4|600
1614696050000|2021-03-02 14:40:50|110.5|110.4|110.45|110.3|110.5|110.4|110.45|110.3|6056
1614696060000|2021-03-02 14:41:00|110.4||110.35||110.4||110.35||206
1614696070000|2021-03-02 14:41:10|110.3|110.25|110.3|110.2|110.3|110.25|110.3|110.15|50
1614696080000|2021-03-02 14:41:20|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|1211
1614696090000|2021-03-02 14:41:30|110.2|110.1|110.25|110.1|110.25|110.15|110.2|110.1|6550
1614696100000|2021-03-02 14:41:40|110.2|110.05|110.1|110|110.2|110.1|110.1|110|6466
1614696110000|2021-03-02 14:41:50|110.15|110.05|110.1|110.05|110.2|110.1|110.1|110.05|12980
1614696120000|2021-03-02 14:42:00|110.15||110.1||110.15||110.1||85
1614696130000|2021-03-02 14:42:10|||||||||1201
1614696140000|2021-03-02 14:42:20|110.05|110|110.1|110|110.1|110|110.05|110|7562
1614696150000|2021-03-02 14:42:30|110.05|110.05|110.1|110|110.15|110.1|110.05|110|8437
1614696160000|2021-03-02 14:42:40|110.05||110.05||110.05||110.05||94
1614696170000|2021-03-02 14:42:50|||||||||1800
1614696180000|2021-03-02 14:43:00|110|109.95|110|109.95|110.05|110|110|109.95|6968
1614696190000|2021-03-02 14:43:10|110.05|110|110.05|109.95|110.05|110|110|109.95|5677
1614696200000|2021-03-02 14:43:20|110.1|110|110.15|110|110.15|110|110.1|110|3840
1614696210000|2021-03-02 14:43:30|110.1|110.05|110.1|110.05|110.1|110.05|110.1|110.05|3
1614696220000|2021-03-02 14:43:40|||||||||90
1614696250000|2021-03-02 14:44:10|110.15|110.1|110.15|110.05|110.15|110.1|110.15|110.05|5809
1614696260000|2021-03-02 14:44:20|110.2|110.1|110.2|110.15|110.2|110.15|110.2|110.05|16202
1614696270000|2021-03-02 14:44:30|110.25|110.2|110.3|110.2|110.35|110.2|110.25|110.2|5215
1614696280000|2021-03-02 14:44:40|110.25||110.25||110.25||110.25||91
1614696290000|2021-03-02 14:44:50||110.15||110.15||110.2||110.15|2011
1614696300000|2021-03-02 14:45:00|110.3|110.2|110.45|110.35|110.45|110.35|110.3|110.2|9362
1614696310000|2021-03-02 14:45:10|110.4|110.3|110.3|110.2|110.4|110.3|110.3|110.2|1767
1614696320000|2021-03-02 14:45:20|||||||||200
1614696330000|2021-03-02 14:45:30|||||||||1000
1614696340000|2021-03-02 14:45:40|110.25||110.3||110.3||110.25||22000
1614696350000|2021-03-02 14:45:50|110.35|110.25|110.4|110.35|110.45|110.35|110.35|110.25|11869
1614696360000|2021-03-02 14:46:00|110.45|110.4|110.45|110.35|110.45|110.4|110.4|110.35|42667
1614696370000|2021-03-02 14:46:10|110.4|110.4|110.45|110.35|110.45|110.4|110.4|110.35|68319
1614696390000|2021-03-02 14:46:30|110.5|110.4|110.55|110.45|110.55|110.45|110.5|110.4|12785
1614696400000|2021-03-02 14:46:40|110.45|110.4|110.45|110.4|110.55|110.45|110.45|110.4|57508
1614696410000|2021-03-02 14:46:50|110.5||110.45||110.5||110.45||211
1614696420000|2021-03-02 14:47:00|110.5|110.35|110.45|110.35|110.5|110.4|110.45|110.3|6508
1614696440000|2021-03-02 14:47:20|||||||||5823
1614696450000|2021-03-02 14:47:30|110.4||110.45||110.45||110.4||2667
1614696460000|2021-03-02 14:47:40|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.3|2408
1614696470000|2021-03-02 14:47:50|110.4||110.45||110.45||110.4||602
1614696490000|2021-03-02 14:48:10|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|34612
1614696500000|2021-03-02 14:48:20|||||||||4350
1614696510000|2021-03-02 14:48:30|110.3|110.2|110.25|110.15|110.35|110.2|110.25|110.15|979
1614696520000|2021-03-02 14:48:40|110.3|110.2|110.35|110.25|110.35|110.25|110.25|110.2|4011
1614696540000|2021-03-02 14:49:00|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|2491
1614696550000|2021-03-02 14:49:10|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|11410
1614696560000|2021-03-02 14:49:20||110.2||110.25||110.25||110.2|128
1614696570000|2021-03-02 14:49:30|110.3|110.2|110.2|110.1|110.3|110.2|110.2|110.1|10050
1614696580000|2021-03-02 14:49:40|110.25||110.25||110.25||110.25||0
1614696590000|2021-03-02 14:49:50||110.15||110.15||110.15||110.15|275
1614696600000|2021-03-02 14:50:00|110.15|110.1|110.15|110.1|110.2|110.15|110.15|110.05|10637
1614696610000|2021-03-02 14:50:10|110.2||110.15||110.2||110.15||0
1614696630000|2021-03-02 14:50:30|110.2|110.15|110.15|110.1|110.25|110.15|110.15|110.1|10044
1614696650000|2021-03-02 14:50:50|||||||||171
1614696660000|2021-03-02 14:51:00|110.1|110.05|110.1|110|110.1|110.05|110.1|110|5605
1614696670000|2021-03-02 14:51:10|||||||||892
1614696680000|2021-03-02 14:51:20|110.15|110.05|110.1|110.05|110.25|110.1|110.1|110.05|5792
1614696690000|2021-03-02 14:51:30||110||110||110||110|25
1614696700000|2021-03-02 14:51:40|||||||||534
1614696720000|2021-03-02 14:52:00|110.15|110.05|110.15|110.1|110.2|110.1|110.15|110.05|2831
1614696730000|2021-03-02 14:52:10|110.2||110.15||110.2||110.15||610
1614696740000|2021-03-02 14:52:20|110.2|110.15|110.25|110.15|110.25|110.15|110.15|110.1|21777
1614696770000|2021-03-02 14:52:50|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|12040
1614696780000|2021-03-02 14:53:00|110.1|110.1|110.1|110.05|110.15|110.1|110.1|110.05|1428
1614696790000|2021-03-02 14:53:10|110.15|110.1|110.15|110.05|110.15|110.1|110.15|110.05|273
1614696800000|2021-03-02 14:53:20|110.2|110.1|110.25|110.15|110.25|110.15|110.15|110.05|35314
1614696810000|2021-03-02 14:53:30|110.3|110.2|110.3|110.25|110.35|110.25|110.3|110.2|4657
1614696840000|2021-03-02 14:54:00|||||||||1287
1614696850000|2021-03-02 14:54:10|110.25|110.2|110.25|110.1|110.25|110.2|110.2|110.1|17726
1614696860000|2021-03-02 14:54:20|110.2|110.05|110.15|110.05|110.25|110.1|110.1|110.05|4707
1614696870000|2021-03-02 14:54:30|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|411
1614696880000|2021-03-02 14:54:40|110.2|110.1|110.2|110.1|110.2|110.1|110.15|110.05|34
1614696890000|2021-03-02 14:54:50|110.25|110.15|110.2|110.15|110.25|110.15|110.2|110.15|0
1614696900000|2021-03-02 14:55:00||110.1||110.1||110.1||110.1|2000
1614696910000|2021-03-02 14:55:10|110.25|110.15|110.3|110.2|110.35|110.25|110.25|110.15|2268
1614696920000|2021-03-02 14:55:20|110.35|110.25|110.35|110.3|110.35|110.3|110.35|110.25|9490
1614696930000|2021-03-02 14:55:30|110.4|110.35|110.35|110.3|110.45|110.35|110.35|110.3|18209
1614696940000|2021-03-02 14:55:40|110.4|110.35|110.45|110.35|110.45|110.35|110.35|110.3|2870
1614696950000|2021-03-02 14:55:50|110.4|110.3|110.35|110.25|110.45|110.35|110.35|110.2|13705
1614696960000|2021-03-02 14:56:00|110.4|110.2|110.45|110.35|110.45|110.35|110.35|110.2|41116
1614697000000|2021-03-02 14:56:40||110.4||110.35||110.4||110.35|6152
1614697020000|2021-03-02 14:57:00|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.3|6444
1614697030000|2021-03-02 14:57:10|110.35|110.25|110.25|110.2|110.35|110.3|110.25|110.2|11938
1614697040000|2021-03-02 14:57:20|110.3|110.25|110.35|110.25|110.35|110.3|110.25|110.2|7117
1614697050000|2021-03-02 14:57:30|110.4|110.35|110.45|110.35|110.5|110.4|110.4|110.35|43272
1614697070000|2021-03-02 14:57:50|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|3517
1614697080000|2021-03-02 14:58:00|110.4|110.35|110.4|110.35|110.45|110.35|110.4|110.35|1038
1614697090000|2021-03-02 14:58:10|110.35|110.3|110.35|110.25|110.35|110.3|110.35|110.25|16589
1614697100000|2021-03-02 14:58:20|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.3|2480
1614697110000|2021-03-02 14:58:30|110.5|110.4|110.55|110.45|110.55|110.45|110.5|110.4|6915
1614697120000|2021-03-02 14:58:40||110.5||110.45||110.5||110.45|7
1614697130000|2021-03-02 14:58:50|110.5|110.4|110.4|110.35|110.5|110.4|110.4|110.35|13663
1614697140000|2021-03-02 14:59:00|110.45|110.4|110.45|110.35|110.5|110.4|110.4|110.35|2992
1614697150000|2021-03-02 14:59:10|||||||||22308
1614697160000|2021-03-02 14:59:20|110.4|110.3|110.4|110.3|110.45|110.35|110.4|110.3|3661
1614697170000|2021-03-02 14:59:30|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|386
1614697180000|2021-03-02 14:59:40|110.3|110.2|110.3|110.25|110.35|110.25|110.3|110.2|3014
1614697190000|2021-03-02 14:59:50|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|4
1614697200000|2021-03-02 15:00:00|110.3|110.25|110.3|110.2|110.35|110.25|110.25|110.2|10076
1614697240000|2021-03-02 15:00:40|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|2612
1614697260000|2021-03-02 15:01:00|||||||||10000
1614697290000|2021-03-02 15:01:30|110.3||110.3||110.3||110.3||7097
1614697300000|2021-03-02 15:01:40|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.2|3846
1614697320000|2021-03-02 15:02:00|110.35|110.25|110.35|110.25|110.35|110.3|110.35|110.25|24525
1614697330000|2021-03-02 15:02:10|110.4|110.35|110.3|110.25|110.45|110.35|110.3|110.25|42346
1614697340000|2021-03-02 15:02:20|110.35|110.3|110.35|110.25|110.4|110.3|110.35|110.25|4720
1614697350000|2021-03-02 15:02:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|1612
1614697360000|2021-03-02 15:02:40|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.2|3122
1614697370000|2021-03-02 15:02:50|110.45|110.35|110.4|110.35|110.45|110.35|110.4|110.3|395
1614697380000|2021-03-02 15:03:00|110.35|110.3|110.4|110.35|110.4|110.35|110.35|110.3|6175
1614697400000|2021-03-02 15:03:20|110.45||110.45||110.45||110.45||34
1614697420000|2021-03-02 15:03:40|110.4||110.4||110.4||110.4||24725
1614697430000|2021-03-02 15:03:50|110.45||110.45||110.45||110.45||50
1614697440000|2021-03-02 15:04:00|110.5|110.45|110.5|110.45|110.5|110.45|110.45|110.4|20019
1614697450000|2021-03-02 15:04:10|110.45|110.4|110.45|110.4|110.5|110.4|110.45|110.4|12210
1614697470000|2021-03-02 15:04:30|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.35|17714
1614697480000|2021-03-02 15:04:40||110.4||110.4||110.4||110.4|24529
1614697490000|2021-03-02 15:04:50|||||||||2147
1614697500000|2021-03-02 15:05:00||110.35||110.4||110.4||110.35|4646
1614697510000|2021-03-02 15:05:10|||||||||21657
1614697520000|2021-03-02 15:05:20|||||||||905
1614697540000|2021-03-02 15:05:40|110.5|110.35|110.45|110.35|110.5|110.35|110.45|110.35|6265
1614697550000|2021-03-02 15:05:50||110.4||110.4||110.4||110.4|160
1614697580000|2021-03-02 15:06:20|||||||||822
1614697610000|2021-03-02 15:06:50|||||||||1136
1614697630000|2021-03-02 15:07:10|110.5|110.45|110.55|110.45|110.55|110.45|110.45|110.4|16608
1614697640000|2021-03-02 15:07:20|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|1368
1614697650000|2021-03-02 15:07:30|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|4069
1614697660000|2021-03-02 15:07:40|110.6|110.5|110.55|110.45|110.6|110.5|110.5|110.45|18783
1614697690000|2021-03-02 15:08:10|||||||||13493
1614697700000|2021-03-02 15:08:20|110.6|110.6|110.55|110.45|110.65|110.6|110.55|110.45|35232
1614697740000|2021-03-02 15:09:00|||||||||4596
1614697750000|2021-03-02 15:09:10||110.5||110.5||110.5||110.5|446
1614697760000|2021-03-02 15:09:20|110.6||110.6||110.6||110.6||9056
1614697770000|2021-03-02 15:09:30|110.55|110.55|110.65|110.55|110.65|110.55|110.55|110.55|9021
1614697780000|2021-03-02 15:09:40|110.55|110.5|110.55|110.5|110.6|110.5|110.55|110.5|6933
1614697810000|2021-03-02 15:10:10|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|6896
1614697840000|2021-03-02 15:10:40|110.6|110.6|110.6|110.5|110.65|110.6|110.6|110.5|47892
1614697850000|2021-03-02 15:10:50|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|1152
1614697860000|2021-03-02 15:11:00|110.5|110.4|110.4|110.35|110.5|110.4|110.4|110.35|11684
1614697870000|2021-03-02 15:11:10|110.35|110.3|110.35|110.25|110.35|110.3|110.35|110.25|59
1614697920000|2021-03-02 15:12:00|110.3|110.2|110.25|110.2|110.3|110.2|110.2|110.15|15261
1614697930000|2021-03-02 15:12:10|110.3|110.25|110.35|110.25|110.35|110.3|110.25|110.2|9902
1614697950000|2021-03-02 15:12:30|||||||||883
1614697970000|2021-03-02 15:12:50|110.4|110.3|110.4|110.35|110.45|110.35|110.35|110.3|12193
1614697980000|2021-03-02 15:13:00|110.35|110.3|110.5|110.4|110.5|110.4|110.35|110.3|6406
1614698010000|2021-03-02 15:13:30||110.45||110.4||110.45||110.4|2549
1614698020000|2021-03-02 15:13:40|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|10993
1614698030000|2021-03-02 15:13:50|110.55|110.45|110.55|110.45|110.65|110.6|110.5|110.45|28133
1614698040000|2021-03-02 15:14:00|110.5||110.5||110.5||110.5||9131
1614698050000|2021-03-02 15:14:10|110.55|110.5|110.6|110.5|110.6|110.5|110.55|110.45|15694
1614698060000|2021-03-02 15:14:20|110.5|110.45|110.5|110.45|110.55|110.45|110.5|110.45|4729
1614698080000|2021-03-02 15:14:40|||||||||2123
1614698100000|2021-03-02 15:15:00|||||||||1822
1614698110000|2021-03-02 15:15:10|110.55|110.5|110.6|110.5|110.7|110.6|110.55|110.5|18660
1614698120000|2021-03-02 15:15:20|110.55||110.55||110.55||110.55||2282
1614698130000|2021-03-02 15:15:30|||||||||1808
1614698150000|2021-03-02 15:15:50|||||||||2341
1614698160000|2021-03-02 15:16:00|110.6|110.55|110.55|110.45|110.65|110.55|110.5|110.45|15474
1614698170000|2021-03-02 15:16:10|110.5||110.5||110.5||110.5||0
1614698180000|2021-03-02 15:16:20|110.55|110.5|110.65|110.6|110.65|110.6|110.55|110.5|15974
1614698190000|2021-03-02 15:16:30|110.7|110.65|110.65|110.6|110.7|110.65|110.65|110.6|5337
1614698210000|2021-03-02 15:16:50||110.55||110.6||110.6||110.55|4607
1614698220000|2021-03-02 15:17:00|||||||||1172
1614698260000|2021-03-02 15:17:40|110.7|110.65|110.75|110.65|110.85|110.75|110.7|110.65|14852
1614698270000|2021-03-02 15:17:50|110.8|110.7|110.7|110.65|110.8|110.7|110.7|110.6|5806
1614698280000|2021-03-02 15:18:00||110.6||110.6||110.6||110.6|765
1614698290000|2021-03-02 15:18:10|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.6|11761
1614698310000|2021-03-02 15:18:30|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|2141
1614698320000|2021-03-02 15:18:40||110.7||110.7||110.7||110.7|8985
1614698330000|2021-03-02 15:18:50|110.7|110.65|110.75|110.65|110.75|110.7|110.7|110.65|6127
1614698340000|2021-03-02 15:19:00|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|10065
1614698360000|2021-03-02 15:19:20|110.75|110.65|110.8|110.75|110.8|110.75|110.75|110.65|30183
1614698370000|2021-03-02 15:19:30|110.85|110.8|110.9|110.85|110.9|110.85|110.85|110.8|141
1614698380000|2021-03-02 15:19:40|110.95|110.9|111|110.9|111|110.9|110.95|110.9|5118
1614698400000|2021-03-02 15:20:00|110.95|110.95|111.1|111.05|111.1|111.05|110.95|110.95|11975
1614698410000|2021-03-02 15:20:10|111.15|111.1|111.3|111.15|111.35|111.2|111.15|111.05|40240
1614698420000|2021-03-02 15:20:20|111.25|111.2|111.3|111.15|111.3|111.2|111.25|111.1|13638
1614698430000|2021-03-02 15:20:30|111.25|111.2|111.2|111.1|111.25|111.2|111.1|111.05|41184
1614698440000|2021-03-02 15:20:40|111.15||111.2||111.2||111.15||3300
1614698460000|2021-03-02 15:21:00|111.25|111.15|111.25|111.15|111.3|111.15|111.15|111.1|33339
1614698480000|2021-03-02 15:21:20|||||||||2012
1614698510000|2021-03-02 15:21:50|111.2|111.1|111.1|111|111.2|111.1|111.05|111|44668
1614698520000|2021-03-02 15:22:00|111.05|111.05|111.05|110.95|111.1|111.05|111.05|110.9|15526
1614698530000|2021-03-02 15:22:10|||||||||4800
1614698560000|2021-03-02 15:22:40|||||||||13934
1614698570000|2021-03-02 15:22:50|111|111|111.1|111|111.1|111|111|110.95|16050
1614698580000|2021-03-02 15:23:00|111.05|110.95|111|110.95|111.05|110.95|111|110.95|6735
1614698590000|2021-03-02 15:23:10|110.95|110.9|110.85|110.75|110.95|110.9|110.85|110.75|14161
1614698600000|2021-03-02 15:23:20||110.7||110.7||110.7||110.7|194
1614698610000|2021-03-02 15:23:30||110.75||110.7||110.75||110.7|78
1614698620000|2021-03-02 15:23:40||110.75||110.75||110.75||110.75|142
1614698630000|2021-03-02 15:23:50||110.8||110.8||110.8||110.8|0
1614698640000|2021-03-02 15:24:00|110.8|110.75|110.8|110.75|110.8|110.75|110.8|110.75|7690
1614698660000|2021-03-02 15:24:20|110.85|110.8|110.8|110.75|110.85|110.8|110.8|110.75|8549
1614698680000|2021-03-02 15:24:40|||||||||91
1614698690000|2021-03-02 15:24:50||110.7||110.7||110.75||110.7|8647
1614698700000|2021-03-02 15:25:00|||||||||64113
1614698720000|2021-03-02 15:25:20|110.65|110.65|110.7|110.65|110.75|110.65|110.65|110.6|62920
1614698730000|2021-03-02 15:25:30|110.75||110.75||110.75||110.75||0
1614698740000|2021-03-02 15:25:40|110.7|110.7|110.75|110.65|110.75|110.7|110.7|110.65|13794
1614698750000|2021-03-02 15:25:50|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|180
1614698780000|2021-03-02 15:26:20|110.75|110.65|110.75|110.65|110.75|110.7|110.75|110.65|1220
1614698790000|2021-03-02 15:26:30|||||||||1058
1614698800000|2021-03-02 15:26:40|||||||||1107
1614698810000|2021-03-02 15:26:50|110.7||110.75||110.75||110.7||2814
1614698820000|2021-03-02 15:27:00|110.7||110.75||110.75||110.7||871
1614698830000|2021-03-02 15:27:10|110.7||110.75||110.75||110.7||9297
1614698840000|2021-03-02 15:27:20|110.7||110.75||110.75||110.7||0
1614698850000|2021-03-02 15:27:30|110.8|110.7|110.8|110.7|110.85|110.75|110.8|110.7|17602
1614698860000|2021-03-02 15:27:40|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|9018
1614698870000|2021-03-02 15:27:50|110.85|110.75|110.7|110.65|110.85|110.75|110.7|110.65|4952
1614698890000|2021-03-02 15:28:10|110.65|110.6|110.7|110.6|110.75|110.65|110.6|110.55|26442
1614698900000|2021-03-02 15:28:20|||||||||448
1614698910000|2021-03-02 15:28:30|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|2476
1614698920000|2021-03-02 15:28:40|110.75||110.7||110.75||110.7||18
1614698930000|2021-03-02 15:28:50|||||||||9444
1614698940000|2021-03-02 15:29:00|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.7|21
1614698950000|2021-03-02 15:29:10|110.8|110.75|110.8|110.7|110.85|110.75|110.8|110.7|6982
1614698970000|2021-03-02 15:29:30|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.6|425
1614698980000|2021-03-02 15:29:40|110.65|110.6|110.65|110.55|110.7|110.6|110.6|110.55|2530
1614698990000|2021-03-02 15:29:50|110.55|110.5|110.55|110.5|110.6|110.5|110.55|110.5|16322
1614699000000|2021-03-02 15:30:00|110.6||110.55||110.65||110.55||2394
1614699020000|2021-03-02 15:30:20|||||||||1500
1614699030000|2021-03-02 15:30:30|110.6|110.55|110.55|110.5|110.6|110.55|110.55|110.5|11877
1614699040000|2021-03-02 15:30:40|110.6|110.55|110.6|110.55|110.65|110.55|110.55|110.55|3496
1614699050000|2021-03-02 15:30:50|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.4|10962
1614699060000|2021-03-02 15:31:00|110.6||110.55||110.6||110.55||4190
1614699070000|2021-03-02 15:31:10|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|4733
1614699080000|2021-03-02 15:31:20|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|15192
1614699090000|2021-03-02 15:31:30|110.7||110.65||110.7||110.65||50
1614699100000|2021-03-02 15:31:40|110.7|110.6|110.65|110.6|110.75|110.65|110.65|110.55|9587
1614699120000|2021-03-02 15:32:00|110.6|110.55|110.6|110.45|110.6|110.55|110.6|110.45|4587
1614699140000|2021-03-02 15:32:20|110.65|110.5|110.7|110.6|110.7|110.6|110.65|110.5|2411
1614699150000|2021-03-02 15:32:30|110.65||110.65||110.65||110.65||0
1614699160000|2021-03-02 15:32:40||110.55||110.55||110.55||110.55|2252
1614699180000|2021-03-02 15:33:00|||||||||260
1614699200000|2021-03-02 15:33:20|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|13416
1614699210000|2021-03-02 15:33:30|110.5|110.5|110.55|110.45|110.55|110.5|110.5|110.45|3680
1614699220000|2021-03-02 15:33:40|110.5||110.5||110.5||110.5||25
1614699230000|2021-03-02 15:33:50|||||||||2263
1614699240000|2021-03-02 15:34:00|110.55|110.5|110.55|110.5|110.55|110.5|110.55|110.5|758
1614699250000|2021-03-02 15:34:10|110.6|110.55|110.6|110.5|110.6|110.55|110.6|110.5|3137
1614699260000|2021-03-02 15:34:20|||||||||360
1614699270000|2021-03-02 15:34:30|||||||||2441
1614699280000|2021-03-02 15:34:40|||||||||360
1614699300000|2021-03-02 15:35:00||110.55||110.5||110.55||110.5|2891
1614699310000|2021-03-02 15:35:10||110.55||110.55||110.55||110.55|101
1614699330000|2021-03-02 15:35:30|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.6|2035
1614699350000|2021-03-02 15:35:50|110.7|110.65|110.65|110.6|110.7|110.65|110.65|110.6|745
1614699370000|2021-03-02 15:36:10|110.7|110.55|110.65|110.55|110.7|110.6|110.6|110.55|13505
1614699390000|2021-03-02 15:36:30|110.6||110.6||110.6||110.6||0
1614699400000|2021-03-02 15:36:40|110.55|110.5|110.55|110.5|110.6|110.5|110.55|110.45|3763
1614699410000|2021-03-02 15:36:50|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|4802
1614699420000|2021-03-02 15:37:00|110.6||110.6||110.6||110.6||336
1614699430000|2021-03-02 15:37:10|110.65||110.6||110.65||110.6||267
1614699450000|2021-03-02 15:37:30|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.45|23824
1614699460000|2021-03-02 15:37:40|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.5|1849
1614699470000|2021-03-02 15:37:50|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|584
1614699480000|2021-03-02 15:38:00|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.5|2842
1614699490000|2021-03-02 15:38:10|||||||||773
1614699500000|2021-03-02 15:38:20|110.6|110.5|110.6|110.5|110.6|110.5|110.55|110.5|1249
1614699510000|2021-03-02 15:38:30|110.65|110.45|110.55|110.45|110.65|110.45|110.5|110.45|14126
1614699520000|2021-03-02 15:38:40|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|1200
1614699530000|2021-03-02 15:38:50|110.6|110.5|110.55|110.5|110.6|110.5|110.55|110.5|0
1614699540000|2021-03-02 15:39:00|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|214
1614699550000|2021-03-02 15:39:10|110.55||110.5||110.55||110.5||101
1614699560000|2021-03-02 15:39:20|110.45|110.4|110.45|110.35|110.5|110.4|110.4|110.3|41918
1614699570000|2021-03-02 15:39:30|110.4|110.3|110.4|110.3|110.5|110.3|110.4|110.3|41923
1614699580000|2021-03-02 15:39:40|110.35||110.4||110.45||110.35||2278
1614699600000|2021-03-02 15:40:00|||||||||500
1614699620000|2021-03-02 15:40:20|||||||||211
1614699630000|2021-03-02 15:40:30|110.45|110.35|110.45|110.4|110.45|110.4|110.45|110.35|11697
1614699650000|2021-03-02 15:40:50|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.3|12020
1614699660000|2021-03-02 15:41:00|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|1052
1614699670000|2021-03-02 15:41:10|||||||||1747
1614699700000|2021-03-02 15:41:40||110.35||110.35||110.35||110.35|12766
1614699710000|2021-03-02 15:41:50|110.45|110.4|110.45|110.35|110.5|110.4|110.4|110.35|9915
1614699720000|2021-03-02 15:42:00|110.4||110.45||110.45||110.4||10135
1614699730000|2021-03-02 15:42:10|110.4||110.4||110.4||110.4||664
1614699740000|2021-03-02 15:42:20|110.45|110.4|110.45|110.4|110.45|110.4|110.45|110.35|2342
1614699750000|2021-03-02 15:42:30|110.5||110.5||110.5||110.5||731
1614699760000|2021-03-02 15:42:40||110.45||110.45||110.45||110.45|10
1614699770000|2021-03-02 15:42:50|110.55||110.55||110.55||110.55||5303
1614699780000|2021-03-02 15:43:00|||||||||2825
1614699790000|2021-03-02 15:43:10|||||||||11116
1614699800000|2021-03-02 15:43:20|||||||||1000
1614699810000|2021-03-02 15:43:30|110.6|110.5|110.65|110.5|110.65|110.55|110.6|110.5|1648
1614699820000|2021-03-02 15:43:40||110.55||110.55||110.6||110.55|4031
1614699830000|2021-03-02 15:43:50||110.6||110.55||110.6||110.55|6998
1614699850000|2021-03-02 15:44:10|110.7|110.6|110.55|110.5|110.75|110.65|110.55|110.5|19335
1614699860000|2021-03-02 15:44:20|110.6||110.6||110.6||110.6||0
1614699870000|2021-03-02 15:44:30|||||||||2619
1614699880000|2021-03-02 15:44:40|110.65|110.55|110.6|110.55|110.65|110.55|110.6|110.55|0
1614699890000|2021-03-02 15:44:50|110.65|110.6|110.5|110.45|110.75|110.65|110.5|110.4|25200
1614699900000|2021-03-02 15:45:00|110.45|110.4|110.5|110.4|110.5|110.45|110.45|110.35|2967
1614699910000|2021-03-02 15:45:10|110.55|110.45|110.55|110.5|110.55|110.5|110.55|110.45|7016
1614699930000|2021-03-02 15:45:30|110.5|110.45|110.5|110.4|110.5|110.45|110.5|110.4|9416
1614699950000|2021-03-02 15:45:50|110.55|110.45|110.55|110.45|110.55|110.5|110.5|110.45|10952
1614699960000|2021-03-02 15:46:00|110.5||110.5||110.55||110.5||5924
1614699980000|2021-03-02 15:46:20||110.4||110.4||110.4||110.4|1139
1614699990000|2021-03-02 15:46:30|110.45||110.45||110.45||110.45||224
1614700000000|2021-03-02 15:46:40|||||||||10438
1614700010000|2021-03-02 15:46:50|110.5||110.5||110.5||110.5||1339
1614700020000|2021-03-02 15:47:00|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|11150
1614700030000|2021-03-02 15:47:10|110.5||110.5||110.5||110.5||0
1614700040000|2021-03-02 15:47:20|110.55|110.5|110.55|110.45|110.6|110.5|110.55|110.45|33
1614700060000|2021-03-02 15:47:40|||||||||9898
1614700070000|2021-03-02 15:47:50|||||||||645
1614700080000|2021-03-02 15:48:00|||||||||965
1614700090000|2021-03-02 15:48:10|||||||||2690
1614700120000|2021-03-02 15:48:40|||||||||1793
1614700140000|2021-03-02 15:49:00|110.6|110.5|110.65|110.55|110.65|110.55|110.5|110.45|11795
1614700150000|2021-03-02 15:49:10|110.6|110.6|110.7|110.6|110.7|110.6|110.6|110.6|7438
1614700160000|2021-03-02 15:49:20|110.65|110.55|110.65|110.55|110.7|110.6|110.6|110.55|35583
1614700170000|2021-03-02 15:49:30|||||||||10067
1614700180000|2021-03-02 15:49:40|110.7|110.6|110.7|110.6|110.7|110.65|110.65|110.55|6338
1614700190000|2021-03-02 15:49:50|110.65|110.65|110.7|110.6|110.7|110.65|110.65|110.55|14550
1614700200000|2021-03-02 15:50:00|110.65|110.65|110.6|110.55|110.65|110.65|110.6|110.5|10238
1614700210000|2021-03-02 15:50:10|110.65|110.6|110.65|110.55|110.75|110.65|110.6|110.55|22293
1614700220000|2021-03-02 15:50:20||110.6||110.6||110.6||110.6|0
1614700230000|2021-03-02 15:50:30||110.55||110.55||110.55||110.55|961
1614700240000|2021-03-02 15:50:40|110.7|110.6|110.65|110.55|110.75|110.65|110.65|110.55|30647
1614700250000|2021-03-02 15:50:50|110.7|110.6|110.65|110.55|110.75|110.65|110.6|110.55|21080
1614700270000|2021-03-02 15:51:10|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|5541
1614700280000|2021-03-02 15:51:20|110.75|110.65|110.7|110.65|110.75|110.65|110.7|110.65|361
1614700290000|2021-03-02 15:51:30||110.6||110.65||110.65||110.6|0
1614700300000|2021-03-02 15:51:40|110.75|110.75|110.85|110.75|110.9|110.8|110.75|110.75|27710
1614700310000|2021-03-02 15:51:50||110.8||110.75||110.8||110.75|4919
1614700320000|2021-03-02 15:52:00|110.8|110.7|110.8|110.65|110.8|110.7|110.75|110.65|15849
1614700330000|2021-03-02 15:52:10|110.75||110.75||110.75||110.75||0
1614700340000|2021-03-02 15:52:20|||||||||1418
1614700350000|2021-03-02 15:52:30|110.7|110.6|110.65|110.6|110.7|110.65|110.65|110.6|3095
1614700370000|2021-03-02 15:52:50|110.7||110.7||110.7||110.7||11
1614700400000|2021-03-02 15:53:20|||||||||3487
1614700430000|2021-03-02 15:53:50|110.6|110.55|110.65|110.6|110.65|110.6|110.6|110.55|5002
1614700440000|2021-03-02 15:54:00|110.7||110.7||110.7||110.7||2185
1614700450000|2021-03-02 15:54:10|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|11112
1614700480000|2021-03-02 15:54:40|||||||||3381
1614700490000|2021-03-02 15:54:50|||||||||6285
1614700510000|2021-03-02 15:55:10|110.65|110.55|110.6|110.55|110.65|110.55|110.6|110.55|8663
1614700520000|2021-03-02 15:55:20|110.65||110.6||110.65||110.6||4838
1614700550000|2021-03-02 15:55:50|110.65|110.5|110.6|110.55|110.65|110.55|110.55|110.5|8266
1614700560000|2021-03-02 15:56:00|110.65||110.65||110.65||110.65||2422
1614700570000|2021-03-02 15:56:10|110.6|110.6|110.6|110.55|110.65|110.6|110.6|110.55|3467
1614700590000|2021-03-02 15:56:30|110.65|110.5|110.6|110.5|110.65|110.5|110.55|110.5|15825
1614700600000|2021-03-02 15:56:40||110.55||110.55||110.55||110.55|0
1614700610000|2021-03-02 15:56:50|||||||||79
1614700620000|2021-03-02 15:57:00|110.65|110.6|110.65|110.6|110.65|110.6|110.65|110.55|4361
1614700630000|2021-03-02 15:57:10|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.5|15167
1614700640000|2021-03-02 15:57:20||110.6||110.6||110.6||110.55|180
1614700650000|2021-03-02 15:57:30|||||||||132
1614700660000|2021-03-02 15:57:40|110.6|110.55|110.6|110.55|110.65|110.55|110.6|110.55|3333
1614700670000|2021-03-02 15:57:50|110.55|110.5|110.6|110.5|110.6|110.5|110.55|110.5|3290
1614700680000|2021-03-02 15:58:00|||||||||299
1614700690000|2021-03-02 15:58:10|110.55|110.45|110.55|110.45|110.55|110.45|110.5|110.45|7367
1614700710000|2021-03-02 15:58:30|110.5||110.5||110.55||110.5||6183
1614700720000|2021-03-02 15:58:40|||||||||952
1614700730000|2021-03-02 15:58:50|110.45|110.4|110.45|110.4|110.5|110.4|110.45|110.4|3647
1614700740000|2021-03-02 15:59:00|110.5||110.45||110.5||110.45||9
1614700750000|2021-03-02 15:59:10|110.4|110.35|110.4|110.3|110.4|110.35|110.4|110.3|717
1614700770000|2021-03-02 15:59:30|110.45|110.35|110.4|110.35|110.45|110.4|110.4|110.35|8332
1614700780000|2021-03-02 15:59:40|110.45|110.3|110.35|110.3|110.45|110.3|110.35|110.3|12949
1614700790000|2021-03-02 15:59:50|110.3|110.25|110.4|110.3|110.4|110.3|110.3|110.25|28730
1614700800000|2021-03-02 16:00:00|110.35|110.25|110.4|110.35|110.4|110.35|110.35|110.25|14739
1614700810000|2021-03-02 16:00:10|110.45|110.4|110.45|110.4|110.45|110.4|110.45|110.35|17576
1614700820000|2021-03-02 16:00:20|110.4|110.35|110.4|110.35|110.45|110.35|110.4|110.3|4008
1614700830000|2021-03-02 16:00:30||110.3||110.35||110.35||110.3|0
1614700840000|2021-03-02 16:00:40|110.45||110.45||110.45||110.45||1300
1614700850000|2021-03-02 16:00:50|110.4||110.45||110.45||110.4||2618
1614700860000|2021-03-02 16:01:00|110.4||110.45||110.45||110.4||1000
1614700870000|2021-03-02 16:01:10||110.4||110.4||110.4||110.4|4820
1614700880000|2021-03-02 16:01:20|110.4|110.35|110.45|110.35|110.45|110.35|110.4|110.35|1269
1614700890000|2021-03-02 16:01:30|110.4|110.3|110.4|110.3|110.4|110.35|110.4|110.3|8065
1614700900000|2021-03-02 16:01:40|110.35|110.25|110.3|110.25|110.35|110.3|110.3|110.2|4859
1614700910000|2021-03-02 16:01:50|110.35||110.3||110.35||110.3||7
1614700920000|2021-03-02 16:02:00|||||||||3974
1614700940000|2021-03-02 16:02:20|110.25|110.2|110.25|110.15|110.25|110.2|110.2|110.1|2371
1614700960000|2021-03-02 16:02:40|110.3|110.2|110.25|110.15|110.3|110.2|110.25|110.15|4614
1614700970000|2021-03-02 16:02:50|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.2|1264
1614700990000|2021-03-02 16:03:10|110.2|110.15|110.2|110.15|110.25|110.2|110.2|110.15|15207
1614701000000|2021-03-02 16:03:20|110.25||110.25||110.25||110.25||1609
1614701020000|2021-03-02 16:03:40||110.2||110.2||110.2||110.15|2483
1614701030000|2021-03-02 16:03:50|110.3||110.3||110.3||110.3||5119
1614701040000|2021-03-02 16:04:00|110.35|110.25|110.3|110.25|110.35|110.25|110.3|110.25|347
1614701050000|2021-03-02 16:04:10|110.25|110.2|110.3|110.2|110.3|110.25|110.25|110.15|6122
1614701060000|2021-03-02 16:04:20|||||||||13415
1614701070000|2021-03-02 16:04:30|110.35|110.25|110.35|110.25|110.35|110.25|110.3|110.2|4426
1614701080000|2021-03-02 16:04:40|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|5188
1614701130000|2021-03-02 16:05:30|110.45|110.4|110.45|110.35|110.45|110.4|110.4|110.3|5943
1614701140000|2021-03-02 16:05:40|110.4||110.45||110.45||110.4||2500
1614701150000|2021-03-02 16:05:50|110.5|110.4|110.5|110.4|110.5|110.45|110.5|110.35|6413
1614701160000|2021-03-02 16:06:00|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|3960
1614701170000|2021-03-02 16:06:10|110.6||110.55||110.6||110.55||1793
1614701180000|2021-03-02 16:06:20|110.6|110.5|110.6|110.45|110.6|110.5|110.55|110.45|452
1614701190000|2021-03-02 16:06:30|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.45|6366
1614701200000|2021-03-02 16:06:40|110.5|110.5|110.55|110.45|110.55|110.5|110.5|110.45|14301
1614701210000|2021-03-02 16:06:50|110.5|110.5|110.55|110.5|110.6|110.5|110.5|110.45|4256
1614701220000|2021-03-02 16:07:00|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|13668
1614701250000|2021-03-02 16:07:30|110.55|110.5|110.55|110.5|110.55|110.5|110.5|110.45|6106
1614701260000|2021-03-02 16:07:40|110.6||110.6||110.6||110.6||15
1614701270000|2021-03-02 16:07:50|110.55||110.55||110.55||110.55||118
1614701280000|2021-03-02 16:08:00|||||||||10874
1614701300000|2021-03-02 16:08:20|110.6|110.55|110.65|110.6|110.65|110.6|110.6|110.55|1841
1614701310000|2021-03-02 16:08:30|||||||||3048
1614701330000|2021-03-02 16:08:50||110.55||110.55||110.55||110.55|6681
1614701340000|2021-03-02 16:09:00|110.6|110.6|110.65|110.6|110.65|110.6|110.6|110.55|81139
1614701350000|2021-03-02 16:09:10|110.7|110.55|110.6|110.5|110.7|110.55|110.5|110.45|76478
1614701360000|2021-03-02 16:09:20|110.55|110.55|110.55|110.5|110.55|110.55|110.55|110.5|1762
1614701380000|2021-03-02 16:09:40|110.6||110.6||110.6||110.6||3850
1614701390000|2021-03-02 16:09:50|110.55|110.55|110.6|110.5|110.6|110.55|110.55|110.5|10132
1614701400000|2021-03-02 16:10:00|110.55||110.55||110.55||110.55||0
1614701420000|2021-03-02 16:10:20|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|16863
1614701430000|2021-03-02 16:10:30|110.55|110.4|110.45|110.35|110.55|110.4|110.4|110.35|26059
1614701440000|2021-03-02 16:10:40|110.4|110.4|110.45|110.4|110.45|110.4|110.4|110.35|2080
1614701460000|2021-03-02 16:11:00|110.4|110.35|110.4|110.35|110.45|110.35|110.4|110.35|3751
1614701470000|2021-03-02 16:11:10|110.45|110.3|110.45|110.35|110.45|110.35|110.4|110.3|3524
1614701480000|2021-03-02 16:11:20|||||||||890
1614701490000|2021-03-02 16:11:30||110.4||110.4||110.4||110.4|17
1614701500000|2021-03-02 16:11:40|110.5||110.45||110.5||110.45||8125
1614701510000|2021-03-02 16:11:50|||||||||899
1614701520000|2021-03-02 16:12:00|110.5||110.5||110.5||110.5||826
1614701530000|2021-03-02 16:12:10|110.55|110.45|110.5|110.45|110.55|110.45|110.5|110.45|3545
1614701540000|2021-03-02 16:12:20|||||||||500
1614701550000|2021-03-02 16:12:30|110.45|110.4|110.5|110.4|110.5|110.4|110.45|110.4|5182
1614701570000|2021-03-02 16:12:50|||||||||10747
1614701580000|2021-03-02 16:13:00|110.45|110.45|110.5|110.4|110.5|110.45|110.45|110.4|6583
1614701600000|2021-03-02 16:13:20|||||||||2817
1614701610000|2021-03-02 16:13:30|110.45|110.45|110.5|110.4|110.5|110.45|110.45|110.4|9762
1614701630000|2021-03-02 16:13:50|||||||||9299
1614701640000|2021-03-02 16:14:00||110.45||110.45||110.45||110.4|2619
1614701650000|2021-03-02 16:14:10||110.4||110.4||110.4||110.4|5796
1614701660000|2021-03-02 16:14:20|110.45|110.45|110.45|110.35|110.5|110.45|110.45|110.35|9152
1614701670000|2021-03-02 16:14:30|110.5|110.4|110.45|110.4|110.5|110.4|110.45|110.35|2500
1614701700000|2021-03-02 16:15:00|110.45|110.35|110.5|110.35|110.55|110.4|110.45|110.35|23
1614701710000|2021-03-02 16:15:10|110.55|110.4|110.5|110.35|110.55|110.4|110.5|110.35|0
1614701720000|2021-03-02 16:15:20|110.55|110.4|110.45|110.3|110.55|110.4|110.4|110.25|1975
1614701730000|2021-03-02 16:15:30|110.4|110.25|110.45|110.3|110.45|110.3|110.35|110.25|0
1614701740000|2021-03-02 16:15:40|110.4|110.25|110.4|110.25|110.4|110.25|110.4|110.25|0
1614701770000|2021-03-02 16:16:10|110.35|110.3|110.3|110.15|110.4|110.3|110.25|110.15|2634
1614701780000|2021-03-02 16:16:20|110.4|110.25|110.35|110.2|110.4|110.25|110.35|110.2|2923
1614701790000|2021-03-02 16:16:30|110.4|110.25|110.4|110.3|110.45|110.3|110.35|110.2|9888
1614701820000|2021-03-02 16:17:00|110.35|110.25|110.45|110.35|110.45|110.35|110.35|110.25|0
1614701830000|2021-03-02 16:17:10|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|0
1614701840000|2021-03-02 16:17:20|110.4|110.3|110.5|110.35|110.5|110.35|110.4|110.3|932
1614701850000|2021-03-02 16:17:30|110.45|110.3|110.45|110.35|110.5|110.35|110.45|110.3|2500
1614701860000|2021-03-02 16:17:40|110.55|110.4|110.55|110.4|110.55|110.4|110.5|110.35|0
1614701870000|2021-03-02 16:17:50|110.5|110.35|110.55|110.4|110.55|110.4|110.5|110.35|0
1614701880000|2021-03-02 16:18:00|110.45|110.35|110.5|110.4|110.55|110.4|110.45|110.35|0
1614701890000|2021-03-02 16:18:10|110.55|110.35|110.5|110.35|110.55|110.35|110.5|110.35|0
1614701900000|2021-03-02 16:18:20|110.55|110.4|110.45|110.35|110.55|110.4|110.45|110.35|0
1614701910000|2021-03-02 16:18:30|110.5|110.4|110.4|110.3|110.5|110.4|110.4|110.3|1255
1614701920000|2021-03-02 16:18:40|110.45|110.35|110.45|110.35|110.45|110.35|110.4|110.3|0
1614701930000|2021-03-02 16:18:50|110.4|110.3|110.45|110.3|110.5|110.4|110.4|110.3|0
1614701940000|2021-03-02 16:19:00|110.5|110.35|110.45|110.3|110.5|110.35|110.45|110.3|0
1614701950000|2021-03-02 16:19:10|110.5|110.35|110.55|110.45|110.55|110.45|110.5|110.35|1301
1614701960000|2021-03-02 16:19:20|110.6|110.4|110.6|110.45|110.6|110.45|110.55|110.4|440
1614701970000|2021-03-02 16:19:30|110.55|110.4|110.55|110.4|110.6|110.45|110.55|110.4|0
1614701980000|2021-03-02 16:19:40|110.6|110.45|110.6|110.45|110.6|110.45|110.55|110.4|0
1614701990000|2021-03-02 16:19:50|110.55|110.4|110.6|110.45|110.65|110.5|110.55|110.4|648
1614702000000|2021-03-02 16:20:00|110.65|110.5|110.55|110.45|110.65|110.55|110.55|110.45|0
1614702010000|2021-03-02 16:20:10|110.6|110.5|110.6|110.45|110.65|110.5|110.6|110.45|0
1614702020000|2021-03-02 16:20:20|110.65|110.5|110.65|110.5|110.65|110.5|110.6|110.45|0
1614702030000|2021-03-02 16:20:30|110.7|110.55|110.65|110.55|110.7|110.55|110.6|110.5|1024
1614702040000|2021-03-02 16:20:40|110.6|110.5|110.6|110.5|110.65|110.5|110.6|110.45|20
1614702050000|2021-03-02 16:20:50|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.4|21
1614702060000|2021-03-02 16:21:00|110.55|110.5|110.6|110.5|110.6|110.5|110.55|110.45|0
1614702070000|2021-03-02 16:21:10|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|0
1614702080000|2021-03-02 16:21:20|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|0
1614702090000|2021-03-02 16:21:30|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|0
1614702100000|2021-03-02 16:21:40|110.55|110.45|110.6|110.5|110.6|110.5|110.5|110.4|0
1614702110000|2021-03-02 16:21:50|110.55|110.4|110.6|110.5|110.6|110.5|110.55|110.4|0
1614702120000|2021-03-02 16:22:00|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.4|50
1614702130000|2021-03-02 16:22:10|110.55|110.5|110.65|110.5|110.65|110.5|110.55|110.45|0
1614702140000|2021-03-02 16:22:20|110.6|110.45|110.65|110.5|110.65|110.5|110.55|110.45|0
1614702150000|2021-03-02 16:22:30|110.6|110.45|110.65|110.5|110.65|110.5|110.6|110.45|0
1614702160000|2021-03-02 16:22:40|110.6|110.45|110.65|110.5|110.65|110.5|110.6|110.45|0
1614702170000|2021-03-02 16:22:50|110.6|110.45|110.6|110.45|110.65|110.5|110.6|110.45|0
1614702180000|2021-03-02 16:23:00|110.65|110.5|110.6|110.45|110.65|110.5|110.6|110.45|0
1614702190000|2021-03-02 16:23:10|110.65|110.5|110.65|110.55|110.65|110.55|110.55|110.45|8050
1614702200000|2021-03-02 16:23:20|110.6|110.5|110.6|110.45|110.65|110.5|110.6|110.45|0
1614702210000|2021-03-02 16:23:30|110.65|110.5|110.6|110.45|110.65|110.5|110.6|110.45|2509
1614702220000|2021-03-02 16:23:40|110.65|110.55|110.65|110.5|110.7|110.55|110.65|110.5|2692
1614702230000|2021-03-02 16:23:50|110.7|110.55|110.65|110.5|110.7|110.55|110.65|110.5|0
1614702240000|2021-03-02 16:24:00|110.7|110.55|110.6|110.5|110.7|110.55|110.55|110.45|1265
1614702250000|2021-03-02 16:24:10|110.65|110.45|110.6|110.45|110.65|110.5|110.55|110.4|316
1614702260000|2021-03-02 16:24:20|110.55|110.5|110.55|110.45|110.6|110.5|110.55|110.45|0
1614702280000|2021-03-02 16:24:40|110.6|110.5|110.5|110.35|110.6|110.5|110.45|110.35|5131
1614702290000|2021-03-02 16:24:50|110.55|110.4|110.6|110.4|110.6|110.4|110.55|110.4|0
1614702300000|2021-03-02 16:25:00|110.55|110.35|110.55|110.35|110.55|110.35|110.55|110.35|0
1614702310000|2021-03-02 16:25:10|110.6|110.4|110.55|110.35|110.6|110.4|110.55|110.35|0
1614702320000|2021-03-02 16:25:20|110.6|110.4|110.55|110.4|110.6|110.45|110.5|110.35|9251
1614702330000|2021-03-02 16:25:30|110.5|110.45|110.55|110.45|110.55|110.45|110.5|110.4|0
1614702340000|2021-03-02 16:25:40|110.5|110.4|110.6|110.5|110.6|110.5|110.5|110.4|0
1614702350000|2021-03-02 16:25:50|110.55|110.45|110.55|110.45|110.6|110.5|110.55|110.45|0
1614702360000|2021-03-02 16:26:00|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|0
1614702370000|2021-03-02 16:26:10|110.55|110.45|110.55|110.45|110.6|110.5|110.55|110.45|315
1614702380000|2021-03-02 16:26:20|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|0
1614702390000|2021-03-02 16:26:30|110.55|110.45|110.65|110.5|110.65|110.5|110.55|110.45|0
1614702400000|2021-03-02 16:26:40|110.6|110.45|110.6|110.5|110.65|110.5|110.55|110.45|0
1614702410000|2021-03-02 16:26:50|110.55|110.45|110.6|110.5|110.65|110.5|110.55|110.45|3352
1614702420000|2021-03-02 16:27:00|110.65|110.45|110.65|110.5|110.65|110.55|110.6|110.45|0
1614702430000|2021-03-02 16:27:10|110.6|110.45|110.65|110.5|110.7|110.55|110.6|110.45|2300
1614702440000|2021-03-02 16:27:20|110.7|110.55|110.65|110.5|110.7|110.55|110.65|110.5|2199
1614702450000|2021-03-02 16:27:30|110.7|110.55|110.65|110.55|110.7|110.6|110.65|110.5|6275
1614702460000|2021-03-02 16:27:40|110.7|110.6|110.65|110.55|110.7|110.6|110.65|110.5|0
1614702470000|2021-03-02 16:27:50|110.6|110.5|110.6|110.5|110.65|110.55|110.6|110.5|0
1614702480000|2021-03-02 16:28:00|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1614702490000|2021-03-02 16:28:10|110.7|110.5|110.7|110.55|110.7|110.55|110.65|110.5|0
1614702500000|2021-03-02 16:28:20|110.65|110.6|110.65|110.5|110.7|110.6|110.65|110.5|0
1614702510000|2021-03-02 16:28:30|110.7|110.55|110.7|110.6|110.85|110.7|110.65|110.5|4954
1614702520000|2021-03-02 16:28:40|110.75|110.65|110.75|110.65|110.85|110.7|110.75|110.6|8943
1614702530000|2021-03-02 16:28:50|110.8|110.6|110.7|110.6|110.8|110.65|110.7|110.6|756
1614702540000|2021-03-02 16:29:00|110.75|110.65|110.65|110.55|110.75|110.65|110.6|110.5|673
1614702550000|2021-03-02 16:29:10|110.6|110.5|110.65|110.45|110.65|110.5|110.55|110.45|10862
1614702560000|2021-03-02 16:29:20|110.7|110.5|110.6|110.45|110.7|110.55|110.6|110.45|565
1614702570000|2021-03-02 16:29:30|110.65|110.5|110.75|110.55|110.75|110.55|110.6|110.45|1341
1614702580000|2021-03-02 16:29:40|110.65|110.5|110.65|110.45|110.7|110.55|110.6|110.45|729
1614702590000|2021-03-02 16:29:50|110.7|110.5|110.75|110.55|110.75|110.6|110.7|110.45|1252
1614758400000|2021-03-03 08:00:00|111.35|110.9|111.4|111.15|111.4|111.2|111.35|110.9|2500
1614758410000|2021-03-03 08:00:10|111.45|111.2|111.55|111.2|111.85|111.4|111.45|111.2|55885
1614758420000|2021-03-03 08:00:20|111.5|111.15|111.2|110.9|111.5|111.15|111.15|110.75|106182
1614758430000|2021-03-03 08:00:30|111.15|110.75|110.9|110.75|111.15|110.75|110.9|110.75|4805
1614758440000|2021-03-03 08:00:40|110.95|110.8|111|110.8|111|110.8|110.85|110.75|43342
1614758450000|2021-03-03 08:00:50|110.95|110.75|110.85|110.55|111|110.8|110.8|110.5|41209
1614758460000|2021-03-03 08:01:00|110.9|110.6|110.7|110.25|110.9|110.6|110.65|110.2|58728
1614758470000|2021-03-03 08:01:10|110.75|110.75|110.85|110.55|111.1|110.75|110.5|110.3|91891
1614758480000|2021-03-03 08:01:20|110.8|110.45|110.45|110.2|110.9|110.45|110.45|110.2|11811
1614758490000|2021-03-03 08:01:30|110.4|110.15|110.5|110.3|110.5|110.3|110.25|110|30796
1614758500000|2021-03-03 08:01:40|110.55|110.35|110.55|110.35|110.55|110.4|110.55|110.3|44082
1614758510000|2021-03-03 08:01:50|110.5|110.3|110.3|110.15|110.5|110.3|110.3|110|28410
1614758520000|2021-03-03 08:02:00|110.35|110.2|110.85|110.6|110.9|110.6|110.35|110.2|13000
1614758530000|2021-03-03 08:02:10|110.9|110.65|111.3|111.05|111.4|111.05|110.9|110.65|16678
1614758540000|2021-03-03 08:02:20|111.25|111|111.25|110.85|111.25|111|111.25|110.8|89
1614758550000|2021-03-03 08:02:30|111.3|110.9|111.5|111.15|111.5|111.15|111.3|110.9|28311
1614758560000|2021-03-03 08:02:40|111.6|111.2|111.85|111.5|111.9|111.5|111.35|111.2|19475
1614758570000|2021-03-03 08:02:50|111.8|111.55|111.9|111.55|111.95|111.8|111.6|111.45|20470
1614758580000|2021-03-03 08:03:00|111.95|111.6|112|111.75|112.2|111.95|111.95|111.6|27295
1614758590000|2021-03-03 08:03:10|111.95|111.8|111.95|111.7|112|111.8|111.85|111.6|2521
1614758600000|2021-03-03 08:03:20|112|111.75|111.95|111.7|112|111.75|111.95|111.7|17128
1614758610000|2021-03-03 08:03:30|112|111.75|111.85|111.6|112|111.75|111.85|111.45|29495
1614758620000|2021-03-03 08:03:40|111.8|111.5|111.6|111.3|111.8|111.5|111.6|111.25|43518
1614758630000|2021-03-03 08:03:50|111.55|111.35|111.65|111.35|111.75|111.35|111.25|111.1|36524
1614758640000|2021-03-03 08:04:00|111.4|111.4|111.85|111.6|111.9|111.6|111.4|111.35|35559
1614758650000|2021-03-03 08:04:10|111.55|111.5|111.8|111.55|111.85|111.55|111.55|111.5|22532
1614758660000|2021-03-03 08:04:20|111.85|111.6|111.85|111.6|111.9|111.6|111.85|111.6|671
1614758670000|2021-03-03 08:04:30|111.9|111.65|112|111.7|112|111.7|111.9|111.6|33745
1614758680000|2021-03-03 08:04:40|112.15|111.75|111.85|111.6|112.2|111.9|111.8|111.6|19405
1614758690000|2021-03-03 08:04:50|111.95|111.65|111.9|111.65|111.95|111.65|111.9|111.6|14629
1614758700000|2021-03-03 08:05:00|111.95|111.7|112.2|112|112.2|112|111.95|111.65|34288
1614758710000|2021-03-03 08:05:10|112.15|111.9|112.05|111.85|112.15|112|112|111.85|31352
1614758720000|2021-03-03 08:05:20|112||112||112||112||43425
1614758730000|2021-03-03 08:05:30|112.1|111.9|112.15|111.95|112.2|111.95|112.1|111.9|27410
1614758740000|2021-03-03 08:05:40|||||||||24073
1614758750000|2021-03-03 08:05:50|112.2|112|112.2|112|112.2|112|112.2|112|22109
1614758760000|2021-03-03 08:06:00|112.35|112.1|111.9|111.75|112.35|112.15|111.9|111.55|151496
1614758770000|2021-03-03 08:06:10|111.85|111.55|111.7|111.5|111.85|111.6|111.55|111.25|49072
1614758780000|2021-03-03 08:06:20|111.75|111.7|111.5|111.2|111.75|111.7|111.5|111.15|62378
1614758790000|2021-03-03 08:06:30|||||||||1
1614758800000|2021-03-03 08:06:40|111.55|111.25|111.55|111.35|111.55|111.35|111.55|111.25|5535
1614758810000|2021-03-03 08:06:50|111.8|111.4|111.5|111.2|111.8|111.5|111.5|111.15|30837
1614758820000|2021-03-03 08:07:00|111.45|111.1|111.4|111.15|111.5|111.15|111.4|111.1|11087
1614758830000|2021-03-03 08:07:10|111.55|111.2|111.5|111.3|111.65|111.4|111.5|111.2|154374
1614758840000|2021-03-03 08:07:20|111.45|111.25|111.55|111.4|111.55|111.5|111.4|111.2|1230
1614758850000|2021-03-03 08:07:30|111.5|111.45|111.55|111.4|111.7|111.45|111.5|111.4|17501
1614758860000|2021-03-03 08:07:40|111.5|111.45|111.55|111.5|111.7|111.5|111.5|111.4|30258
1614758870000|2021-03-03 08:07:50|111.7|111.45|111.55|111.35|111.75|111.5|111.5|111.3|158444
1614758880000|2021-03-03 08:08:00|111.5|111.4|111.4|111.25|111.5|111.4|111.4|111.25|33848
1614758890000|2021-03-03 08:08:10|111.45|111.3|111.55|111.35|111.55|111.35|111.45|111.3|1036
1614758900000|2021-03-03 08:08:20|111.5|111.4|111.75|111.55|111.8|111.55|111.5|111.4|21748
1614758910000|2021-03-03 08:08:30||111.65||111.6||111.65||111.55|1903
1614758920000|2021-03-03 08:08:40|111.8|111.55|111.85|111.7|111.85|111.7|111.8|111.55|9192
1614758930000|2021-03-03 08:08:50|||||||||216676
1614758940000|2021-03-03 08:09:00|111.95|111.75|112|111.85|112|111.85|111.85|111.75|7993
1614758950000|2021-03-03 08:09:10|111.95||111.95||111.95||111.95||0
1614758960000|2021-03-03 08:09:20|112|111.9|112.1|111.95|112.15|112|112|111.9|48714
1614758970000|2021-03-03 08:09:30|112.2|112|112.05|111.9|112.3|112.2|112.05|111.9|186827
1614758980000|2021-03-03 08:09:40|112||112||112||111.95||5426
1614758990000|2021-03-03 08:09:50|112.05|111.95|112.15|112|112.15|112|112.05|111.95|6071
1614759000000|2021-03-03 08:10:00||112.05||112.05||112.05||112.05|4171
1614759010000|2021-03-03 08:10:10|112.1|112|111.7|111.5|112.1|112|111.7|111.45|110170
1614759020000|2021-03-03 08:10:20|111.8|111.55|111.8|111.7|111.8|111.7|111.8|111.55|13603
1614759030000|2021-03-03 08:10:30|||||||||6682
1614759040000|2021-03-03 08:10:40|111.85|111.75|111.75|111.65|111.85|111.75|111.75|111.65|81410
1614759050000|2021-03-03 08:10:50|111.7|111.6|111.6|111.5|111.7|111.6|111.55|111.45|7952
1614759060000|2021-03-03 08:11:00||111.45||111.45||111.45||111.45|0
1614759070000|2021-03-03 08:11:10|111.55|111.4|111.75|111.6|111.85|111.75|111.35|111.25|58794
1614759080000|2021-03-03 08:11:20||111.55||111.55||111.6||111.5|3589
1614759090000|2021-03-03 08:11:30|111.7|111.6|111.85|111.65|111.85|111.75|111.7|111.6|11055
1614759100000|2021-03-03 08:11:40|111.8|111.6|111.75|111.6|111.8|111.6|111.65|111.55|5966
1614759110000|2021-03-03 08:11:50|111.7|111.55|111.6|111.5|111.7|111.55|111.55|111.4|4285
1614759120000|2021-03-03 08:12:00|111.65|111.45|111.55|111.45|111.65|111.45|111.5|111.45|4371
1614759130000|2021-03-03 08:12:10|111.6|111.5|111.75|111.55|111.75|111.55|111.6|111.5|1346
1614759140000|2021-03-03 08:12:20|111.85|111.6|111.85|111.65|111.85|111.7|111.8|111.6|4991
1614759150000|2021-03-03 08:12:30|111.8|111.7|112|111.85|112|111.85|111.8|111.7|26298
1614759160000|2021-03-03 08:12:40|112.05||112||112.05||111.95||743
1614759170000|2021-03-03 08:12:50|||||||||3984
1614759180000|2021-03-03 08:13:00|112.05|111.9|112.1|112|112.1|112|112|111.85|17392
1614759190000|2021-03-03 08:13:10|112.15|112.05|112.25|112.05|112.3|112.05|112.15|112.05|9666
1614759200000|2021-03-03 08:13:20|||||||||1762
1614759210000|2021-03-03 08:13:30|112.2||112.25||112.25||112.15||16281
1614759220000|2021-03-03 08:13:40|112.2|112|112.15|111.95|112.2|112|112.15|111.95|10063
1614759230000|2021-03-03 08:13:50||112||112||112||112|9744
1614759240000|2021-03-03 08:14:00|112.1|111.95|112|111.9|112.1|111.95|112|111.9|30874
1614759250000|2021-03-03 08:14:10|112.1||112.1||112.1||112.1||19623
1614759260000|2021-03-03 08:14:20|||||||||11392
1614759270000|2021-03-03 08:14:30|||||||||305
1614759280000|2021-03-03 08:14:40|112|111.85|111.85|111.65|112|111.85|111.75|111.65|17581
1614759290000|2021-03-03 08:14:50|111.8||111.8||111.8||111.8||0
1614759300000|2021-03-03 08:15:00|111.85|111.7|111.9|111.75|111.95|111.75|111.85|111.7|5393
1614759310000|2021-03-03 08:15:10||111.8||111.8||111.8||111.8|2940
1614759320000|2021-03-03 08:15:20|111.95|111.85|111.95|111.85|112|111.85|111.9|111.85|12992
1614759330000|2021-03-03 08:15:30|112|111.9|112.1|112|112.15|112|112|111.9|35336
1614759340000|2021-03-03 08:15:40|||||||||200
1614759350000|2021-03-03 08:15:50|112.15|112.05|112.15|112.05|112.25|112.05|112.15|112.05|2926
1614759360000|2021-03-03 08:16:00|||||||||4770
1614759370000|2021-03-03 08:16:10|||||||||6413
1614759380000|2021-03-03 08:16:20|112.1|112|112.1|112|112.1|112|112.05|112|10793
1614759390000|2021-03-03 08:16:30|112.15|112.05|112.05|111.95|112.15|112.05|112.05|111.95|37135
1614759400000|2021-03-03 08:16:40|112|111.9|111.95|111.85|112|111.9|111.95|111.85|21922
1614759410000|2021-03-03 08:16:50|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|3870
1614759420000|2021-03-03 08:17:00|111.95||111.95||111.95||111.9||2952
1614759430000|2021-03-03 08:17:10|112|111.85|112.05|111.9|112.05|111.9|112|111.85|2870
1614759440000|2021-03-03 08:17:20|112.1|111.95|112.1|112|112.1|112|112.05|111.95|3587
1614759450000|2021-03-03 08:17:30|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|13994
1614759460000|2021-03-03 08:17:40||112.1||112.1||112.1||112.1|4579
1614759470000|2021-03-03 08:17:50|||||||||13687
1614759480000|2021-03-03 08:18:00|112.2|112.05|112.25|112.2|112.25|112.2|112.2|112.05|32350
1614759490000|2021-03-03 08:18:10|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.2|3100
1614759500000|2021-03-03 08:18:20|||||||||16581
1614759510000|2021-03-03 08:18:30|||||||||869
1614759520000|2021-03-03 08:18:40|112.3|112.2|112.3|112.2|112.35|112.25|112.25|112.15|14064
1614759530000|2021-03-03 08:18:50|||||||||4147
1614759540000|2021-03-03 08:19:00|112.25|112.15|112.15|112.05|112.25|112.15|112.15|112.05|12444
1614759550000|2021-03-03 08:19:10|112.2|112.1|112.25|112.15|112.25|112.15|112.1|112|18801
1614759560000|2021-03-03 08:19:20|112.2|112.1|112.25|112.1|112.25|112.15|112.2|112.1|14414
1614759570000|2021-03-03 08:19:30|112.2|112.05|112.05|111.95|112.2|112.05|112.05|111.95|87270
1614759580000|2021-03-03 08:19:40|||||||||1413
1614759600000|2021-03-03 08:20:00|112|111.9|111.95|111.9|112.05|111.9|111.9|111.85|20331
1614759610000|2021-03-03 08:20:10|112|111.95|112.1|111.95|112.15|111.95|111.95|111.95|10520
1614759620000|2021-03-03 08:20:20|112|112|112.1|112|112.1|112|112|112|7820
1614759640000|2021-03-03 08:20:40|||||||||3537
1614759650000|2021-03-03 08:20:50|112.05|111.95|112|111.9|112.05|111.95|112|111.9|13178
1614759660000|2021-03-03 08:21:00|111.9|111.85|112|111.85|112|111.85|111.9|111.85|33000
1614759670000|2021-03-03 08:21:10|112.05|111.9|112.1|111.95|112.1|111.95|112.05|111.9|6552
1614759680000|2021-03-03 08:21:20|112.05|111.9|112.05|111.9|112.05|111.9|112.05|111.9|214
1614759690000|2021-03-03 08:21:30|112.1|111.95|112.1|112|112.1|112|112.1|111.95|1555
1614759700000|2021-03-03 08:21:40|112.05|111.95|111.95|111.85|112.05|111.95|111.95|111.85|16995
1614759710000|2021-03-03 08:21:50|112|111.8|111.95|111.8|112|111.8|111.9|111.8|9395
1614759720000|2021-03-03 08:22:00|111.9|111.85|111.95|111.8|111.95|111.85|111.9|111.8|1089
1614759730000|2021-03-03 08:22:10|111.9|111.75|111.85|111.75|111.9|111.75|111.8|111.7|9904
1614759740000|2021-03-03 08:22:20|||||||||20000
1614759750000|2021-03-03 08:22:30|||||||||20247
1614759760000|2021-03-03 08:22:40|111.9|111.8|111.95|111.85|112|111.9|111.9|111.8|9140
1614759780000|2021-03-03 08:23:00|111.9|111.8|111.9|111.8|111.9|111.85|111.85|111.8|7704
1614759790000|2021-03-03 08:23:10||111.75||111.75||111.75||111.75|2358
1614759800000|2021-03-03 08:23:20|111.85|111.7|111.8|111.65|111.85|111.7|111.75|111.65|7517
1614759810000|2021-03-03 08:23:30||111.7||111.7||111.7||111.7|0
1614759820000|2021-03-03 08:23:40|||||||||27120
1614759830000|2021-03-03 08:23:50|||||||||8257
1614759840000|2021-03-03 08:24:00|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|1257
1614759850000|2021-03-03 08:24:10|||||||||8949
1614759860000|2021-03-03 08:24:20|111.8|111.7|111.8|111.7|111.85|111.7|111.8|111.7|5514
1614759870000|2021-03-03 08:24:30|111.85|111.75|111.9|111.75|111.9|111.75|111.85|111.75|2476
1614759880000|2021-03-03 08:24:40|111.95|111.8|111.85|111.75|111.95|111.85|111.85|111.75|5781
1614759890000|2021-03-03 08:24:50|111.8|111.7|111.75|111.65|111.85|111.7|111.75|111.65|6865
1614759900000|2021-03-03 08:25:00|111.8||111.8||111.8||111.8||157
1614759910000|2021-03-03 08:25:10|111.85|111.7|111.85|111.7|111.85|111.7|111.85|111.7|495
1614759920000|2021-03-03 08:25:20|111.8|111.65|111.75|111.65|111.8|111.65|111.75|111.65|4225
1614759940000|2021-03-03 08:25:40|111.7|111.7|111.75|111.65|111.75|111.7|111.7|111.65|23008
1614759950000|2021-03-03 08:25:50|111.8|111.7|111.8|111.75|111.8|111.75|111.75|111.7|44490
1614759960000|2021-03-03 08:26:00|111.75|111.7|111.7|111.6|111.8|111.75|111.65|111.6|5042
1614759970000|2021-03-03 08:26:10|111.65|111.55|111.4|111.25|111.65|111.55|111.3|111.25|25932
1614759980000|2021-03-03 08:26:20|111.3|111.3|111.45|111.35|111.45|111.35|111.3|111.25|15876
1614759990000|2021-03-03 08:26:30|111.4|111.3|111.45|111.35|111.45|111.4|111.35|111.3|280555
1614760000000|2021-03-03 08:26:40|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|1766
1614760010000|2021-03-03 08:26:50|111.35|111.25|111.4|111.3|111.4|111.3|111.3|111.25|7494
1614760020000|2021-03-03 08:27:00|111.15|111.25|111.1|111|111.35|111.25|111.05|111|80172
1614760030000|2021-03-03 08:27:10|111.15|111.05|111.15|111.1|111.25|111.15|111|110.95|64103
1614760040000|2021-03-03 08:27:20|111.2|111.05|111.15|111.05|111.2|111.05|111|110.95|84077
1614760050000|2021-03-03 08:27:30|111|111|111.05|110.95|111.1|111|111|110.95|43950
1614760060000|2021-03-03 08:27:40|111.1|111|111.1|111|111.1|111|111.1|111|8153
1614760070000|2021-03-03 08:27:50|111.15|111.05|111|110.9|111.15|111.05|110.95|110.9|22177
1614760080000|2021-03-03 08:28:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|18195
1614760090000|2021-03-03 08:28:10|111.1|111|111.15|111.05|111.15|111.05|111.1|111|4766
1614760100000|2021-03-03 08:28:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|6119
1614760110000|2021-03-03 08:28:30|111.25|111.15|111.3|111.15|111.3|111.2|111.2|111.15|6566
1614760120000|2021-03-03 08:28:40|111.25|111.1|111.2|111.05|111.25|111.1|111.2|111.05|4906
1614760130000|2021-03-03 08:28:50|111.25|111.15|111.3|111.25|111.35|111.25|111.25|111.05|6974
1614760140000|2021-03-03 08:29:00|||||||||277
1614760160000|2021-03-03 08:29:20||111.2||111.25||111.25||111.2|5422
1614760180000|2021-03-03 08:29:40|||||||||179
1614760190000|2021-03-03 08:29:50|111.35||111.3||111.35||111.3||1544
1614760200000|2021-03-03 08:30:00|111.35||111.35||111.35||111.3||107
1614760220000|2021-03-03 08:30:20|111.4|111.3|111.45|111.35|111.6|111.45|111.4|111.3|36586
1614760250000|2021-03-03 08:30:50|111.5|111.4|111.5|111.4|111.5|111.4|111.45|111.35|4904
1614760260000|2021-03-03 08:31:00|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|6621
1614760270000|2021-03-03 08:31:10|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|80
1614760280000|2021-03-03 08:31:20|111.4|111.35|111.45|111.35|111.45|111.4|111.4|111.35|37769
1614760290000|2021-03-03 08:31:30|111.5|111.4|111.45|111.35|111.55|111.4|111.45|111.35|3090
1614760310000|2021-03-03 08:31:50|||||||||907
1614760320000|2021-03-03 08:32:00|111.5|111.4|111.55|111.45|111.65|111.55|111.5|111.4|23838
1614760330000|2021-03-03 08:32:10|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|11695
1614760350000|2021-03-03 08:32:30|||||||||3000
1614760360000|2021-03-03 08:32:40|||||||||1063
1614760370000|2021-03-03 08:32:50|111.5|111.4|111.5|111.4|111.55|111.4|111.5|111.4|18042
1614760380000|2021-03-03 08:33:00|||||||||837
1614760390000|2021-03-03 08:33:10|||||||||24022
1614760410000|2021-03-03 08:33:30|||||||||2220
1614760420000|2021-03-03 08:33:40|111.45|111.35|111.45|111.4|111.45|111.4|111.4|111.35|14567
1614760430000|2021-03-03 08:33:50|||||||||16774
1614760440000|2021-03-03 08:34:00|111.5||111.45||111.5||111.45||13239
1614760450000|2021-03-03 08:34:10|111.5||111.45||111.5||111.45||3392
1614760460000|2021-03-03 08:34:20|111.4|111.35|111.35|111.25|111.4|111.35|111.35|111.25|24779
1614760470000|2021-03-03 08:34:30|111.3|111.2|111.35|111.25|111.35|111.3|111.25|111.2|7403
1614760480000|2021-03-03 08:34:40|111.4|111.2|111.45|111.35|111.45|111.4|111.4|111.2|49632
1614760490000|2021-03-03 08:34:50||111.3||111.3||111.3||111.3|20
1614760500000|2021-03-03 08:35:00|||||||||9366
1614760510000|2021-03-03 08:35:10||111.35||111.35||111.35||111.35|18405
1614760520000|2021-03-03 08:35:20|111.5|111.45|111.45|111.35|111.5|111.45|111.45|111.35|18300
1614760530000|2021-03-03 08:35:30|111.4||111.4||111.4||111.4||17848
1614760540000|2021-03-03 08:35:40|111.45|111.4|111.45|111.35|111.55|111.4|111.4|111.35|24934
1614760550000|2021-03-03 08:35:50|111.5|111.4|111.5|111.45|111.6|111.45|111.45|111.4|27212
1614760560000|2021-03-03 08:36:00||111.4||111.45||111.45||111.4|159
1614760570000|2021-03-03 08:36:10|111.55|111.5|111.75|111.6|111.75|111.6|111.5|111.45|37673
1614760580000|2021-03-03 08:36:20|||||||||17796
1614760590000|2021-03-03 08:36:30|111.8|111.65|111.85|111.7|111.9|111.8|111.8|111.65|5519
1614760600000|2021-03-03 08:36:40|111.9|111.8|111.8|111.7|111.9|111.8|111.8|111.7|19824
1614760610000|2021-03-03 08:36:50|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|18026
1614760620000|2021-03-03 08:37:00|111.9|111.8|111.95|111.85|112|111.85|111.9|111.8|2216
1614760630000|2021-03-03 08:37:10|||||||||18785
1614760650000|2021-03-03 08:37:30|111.9|111.8|111.9|111.8|111.9|111.8|111.85|111.75|13317
1614760660000|2021-03-03 08:37:40|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|0
1614760670000|2021-03-03 08:37:50|112|111.9|112|111.9|112|111.9|112|111.9|88
1614760690000|2021-03-03 08:38:10|111.95|111.85|111.95|111.9|111.95|111.9|111.9|111.85|22706
1614760700000|2021-03-03 08:38:20|112|111.95|112|111.9|112|111.95|111.95|111.9|12268
1614760710000|2021-03-03 08:38:30|111.95|111.85|111.85|111.75|111.95|111.85|111.8|111.75|13372
1614760720000|2021-03-03 08:38:40|||||||||4201
1614760750000|2021-03-03 08:39:10|||||||||7462
1614760760000|2021-03-03 08:39:20|||||||||60579
1614760770000|2021-03-03 08:39:30|111.8||111.8||111.8||111.8||1492
1614760780000|2021-03-03 08:39:40|111.75|111.7|111.75|111.65|111.9|111.75|111.7|111.6|70563
1614760790000|2021-03-03 08:39:50|111.7|111.6|111.7|111.65|111.7|111.65|111.7|111.6|0
1614760800000|2021-03-03 08:40:00|||||||||8904
1614760810000|2021-03-03 08:40:10|111.75|111.7|111.9|111.8|111.95|111.8|111.75|111.7|16907
1614760830000|2021-03-03 08:40:30|111.85|111.85|111.95|111.85|111.95|111.85|111.85|111.8|12350
1614760840000|2021-03-03 08:40:40|||||||||270
1614760850000|2021-03-03 08:40:50|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.8|904
1614760860000|2021-03-03 08:41:00|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.85|8836
1614760870000|2021-03-03 08:41:10|111.95|111.9|112|111.9|112|111.95|111.95|111.9|4675
1614760880000|2021-03-03 08:41:20|||||||||24492
1614760900000|2021-03-03 08:41:40|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|8057
1614760910000|2021-03-03 08:41:50|||||||||2722
1614760920000|2021-03-03 08:42:00|112|111.9|112|111.9|112|111.95|112|111.9|3189
1614760930000|2021-03-03 08:42:10|||||||||878
1614760940000|2021-03-03 08:42:20|112.05|111.95|112.1|111.95|112.1|111.95|112.05|111.9|35054
1614760950000|2021-03-03 08:42:30|112.05||112.05||112.05||112.05||3433
1614760960000|2021-03-03 08:42:40|112|111.9|112.05|111.95|112.05|111.95|112|111.9|5725
1614760970000|2021-03-03 08:42:50|||||||||2188
1614760980000|2021-03-03 08:43:00|||||||||12500
1614760990000|2021-03-03 08:43:10|||||||||4533
1614761000000|2021-03-03 08:43:20|112|111.9|111.9|111.8|112|111.9|111.8|111.7|79273
1614761010000|2021-03-03 08:43:30|112|111.85|112.4|112.25|112.65|112.5|112|111.85|208115
1614761020000|2021-03-03 08:43:40|112.35|112.2|112.25|112.15|112.35|112.2|112.25|112.15|8958
1614761030000|2021-03-03 08:43:50||112.2||112.2||112.2||112.2|6628
1614761060000|2021-03-03 08:44:20|||||||||2608
1614761070000|2021-03-03 08:44:30||112.15||112.15||112.15||112.15|913
1614761080000|2021-03-03 08:44:40||112.2||112.2||112.2||112.2|31
1614761090000|2021-03-03 08:44:50|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|9818
1614761100000|2021-03-03 08:45:00|112.15|112.05|112.15|112.1|112.15|112.1|112.15|112.05|8842
1614761120000|2021-03-03 08:45:20|112.2|112.15|112.15|112.05|112.2|112.15|112.15|112.05|20302
1614761130000|2021-03-03 08:45:30|||||||||4889
1614761140000|2021-03-03 08:45:40|||||||||550
1614761150000|2021-03-03 08:45:50|112.1|112.1|112.15|112.1|112.15|112.1|112.1|112.1|5996
1614761160000|2021-03-03 08:46:00|112.2||112.2||112.2||112.2||10361
1614761170000|2021-03-03 08:46:10|112.25|112.15|112.25|112.2|112.3|112.2|112.25|112.15|8027
1614761180000|2021-03-03 08:46:20|112.3|112.25|112.45|112.3|112.45|112.3|112.3|112.2|54160
1614761190000|2021-03-03 08:46:30|112.4|112.35|112.5|112.4|112.5|112.4|112.4|112.3|11879
1614761200000|2021-03-03 08:46:40|112.55|112.35|112.4|112.35|112.55|112.35|112.4|112.35|2650
1614761210000|2021-03-03 08:46:50|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.4|8811
1614761220000|2021-03-03 08:47:00|112.6||112.6||112.6||112.6||435
1614761230000|2021-03-03 08:47:10|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|10
1614761240000|2021-03-03 08:47:20|112.65|112.45|112.4|112.3|112.7|112.45|112.4|112.3|17667
1614761250000|2021-03-03 08:47:30|112.45|112.35|112.55|112.4|112.55|112.4|112.45|112.35|14671
1614761260000|2021-03-03 08:47:40|112.5||112.5||112.55||112.5||2702
1614761270000|2021-03-03 08:47:50|112.55|112.45|112.5|112.45|112.55|112.45|112.5|112.4|1126
1614761300000|2021-03-03 08:48:20|112.55|112.5|112.7|112.6|112.7|112.6|112.55|112.5|9202
1614761320000|2021-03-03 08:48:40|112.65|112.55|112.65|112.55|112.65|112.55|112.55|112.5|15736
1614761330000|2021-03-03 08:48:50|||||||||3003
1614761340000|2021-03-03 08:49:00|||||||||2271
1614761350000|2021-03-03 08:49:10|112.6|112.5|112.55|112.5|112.6|112.5|112.5|112.4|7383
1614761360000|2021-03-03 08:49:20|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|2636
1614761380000|2021-03-03 08:49:40|112.55|112.45|112.6|112.5|112.65|112.5|112.55|112.45|18404
1614761390000|2021-03-03 08:49:50|112.55|112.55|112.6|112.5|112.6|112.55|112.55|112.45|2525
1614761400000|2021-03-03 08:50:00|||||||||6740
1614761410000|2021-03-03 08:50:10|||||||||35982
1614761430000|2021-03-03 08:50:30|112.65|112.55|112.6|112.45|112.65|112.55|112.5|112.45|17957
1614761440000|2021-03-03 08:50:40|||||||||4871
1614761450000|2021-03-03 08:50:50|||||||||28506
1614761470000|2021-03-03 08:51:10||112.5||112.5||112.5||112.5|1197
1614761480000|2021-03-03 08:51:20|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.5|13534
1614761490000|2021-03-03 08:51:30|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.55|36500
1614761500000|2021-03-03 08:51:40|112.75|112.65|112.65|112.55|112.75|112.65|112.6|112.55|23640
1614761510000|2021-03-03 08:51:50|112.6|112.5|112.6|112.5|112.65|112.55|112.6|112.5|4666
1614761520000|2021-03-03 08:52:00||112.55||112.55||112.55||112.5|4230
1614761530000|2021-03-03 08:52:10|||||||||29144
1614761540000|2021-03-03 08:52:20|||||||||13800
1614761550000|2021-03-03 08:52:30|112.55|112.5|112.55|112.45|112.55|112.5|112.5|112.4|26096
1614761560000|2021-03-03 08:52:40|||||||||1758
1614761570000|2021-03-03 08:52:50|112.6|112.5|112.65|112.6|112.65|112.6|112.6|112.5|11697
1614761580000|2021-03-03 08:53:00|112.7|112.65|112.7|112.65|112.8|112.75|112.7|112.65|12750
1614761590000|2021-03-03 08:53:10|112.75||112.75||112.75||112.75||10260
1614761600000|2021-03-03 08:53:20|112.8|112.7|112.8|112.7|112.85|112.7|112.75|112.65|2942
1614761610000|2021-03-03 08:53:30|112.75|112.75|112.85|112.75|112.9|112.75|112.75|112.75|4428
1614761620000|2021-03-03 08:53:40|112.8|112.7|112.9|112.8|112.95|112.8|112.75|112.7|11253
1614761630000|2021-03-03 08:53:50|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|10644
1614761650000|2021-03-03 08:54:10|||||||||18139
1614761660000|2021-03-03 08:54:20|113|112.9|113|112.9|113|112.9|113|112.9|4127
1614761670000|2021-03-03 08:54:30|112.95|112.95|113|112.9|113|112.95|112.95|112.9|4333
1614761680000|2021-03-03 08:54:40||112.95||112.95||112.95||112.95|11689
1614761690000|2021-03-03 08:54:50|||||||||5342
1614761710000|2021-03-03 08:55:10||112.9||112.95||112.95||112.9|19781
1614761720000|2021-03-03 08:55:20|113.05|113|113.2|113.1|113.2|113.1|113.05|113|45448
1614761730000|2021-03-03 08:55:30||113.15||113.1||113.15||113.1|7410
1614761740000|2021-03-03 08:55:40|113.3|113.2|113.3|113.25|113.3|113.25|113.25|113.1|8883
1614761750000|2021-03-03 08:55:50|113.25|113.2|113.4|113.25|113.45|113.25|113.25|113.2|13247
1614761760000|2021-03-03 08:56:00|113.35|113.3|113.3|113.2|113.35|113.3|113.3|113.2|16240
1614761770000|2021-03-03 08:56:10|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.15|40106
1614761780000|2021-03-03 08:56:20|113.35||113.35||113.4||113.35||149996
1614761790000|2021-03-03 08:56:30|113.4||113.35||113.4||113.35||45313
1614761800000|2021-03-03 08:56:40|||||||||4048
1614761810000|2021-03-03 08:56:50|113.4|113.25|113.35|113.3|113.4|113.3|113.35|113.25|4642
1614761820000|2021-03-03 08:57:00||113.25||113.3||113.3||113.25|15097
1614761840000|2021-03-03 08:57:20|||||||||10623
1614761850000|2021-03-03 08:57:30|||||||||6017
1614761860000|2021-03-03 08:57:40|113.4|113.25|113.4|113.35|113.4|113.35|113.35|113.25|19362
1614761870000|2021-03-03 08:57:50|113.35|113.3|113.35|113.25|113.35|113.3|113.35|113.25|27
1614761880000|2021-03-03 08:58:00|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|55936
1614761890000|2021-03-03 08:58:10|||||||||4181
1614761900000|2021-03-03 08:58:20|113.3|113.2|113.25|113.1|113.3|113.2|113.25|113.1|10194
1614761910000|2021-03-03 08:58:30||113.15||113.15||113.15||113.15|1299
1614761920000|2021-03-03 08:58:40|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|7717
1614761930000|2021-03-03 08:58:50|113.1|113.1|113.2|113.1|113.25|113.1|113.1|113.05|89145
1614761940000|2021-03-03 08:59:00|||||||||5250
1614761950000|2021-03-03 08:59:10|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|14334
1614761960000|2021-03-03 08:59:20|||||||||19750
1614761970000|2021-03-03 08:59:30|113.1|113.1|113.1|113.05|113.1|113.1|113.1|113|3695
1614761980000|2021-03-03 08:59:40||113||113||113||113|22363
1614761990000|2021-03-03 08:59:50|113.05|112.95|113|112.95|113.05|113|113|112.95|55112
1614762000000|2021-03-03 09:00:00|113.05|113|113|112.95|113.05|113|113|112.95|9588
1614762020000|2021-03-03 09:00:20|113.05|113|112.9|112.85|113.05|113|112.9|112.85|34526
1614762030000|2021-03-03 09:00:30|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.7|15875
1614762040000|2021-03-03 09:00:40|||||||||59632
1614762050000|2021-03-03 09:00:50|112.8|112.7|112.7|112.6|112.8|112.7|112.7|112.55|18329
1614762060000|2021-03-03 09:01:00|112.75|112.55|112.65|112.55|112.75|112.6|112.6|112.55|77913
1614762070000|2021-03-03 09:01:10|112.6|112.5|112.45|112.3|112.6|112.5|112.45|112.3|30357
1614762080000|2021-03-03 09:01:20|112.4|112.25|112.35|112.25|112.4|112.25|112.35|112.25|15114
1614762090000|2021-03-03 09:01:30|112.3|112.2|112.3|112.2|112.35|112.2|112.25|112.2|5350
1614762100000|2021-03-03 09:01:40|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|55286
1614762110000|2021-03-03 09:01:50|112.15||112.15||112.15||112.15||3400
1614762120000|2021-03-03 09:02:00|112.2|112.05|112.1|112.05|112.25|112.05|112.1|112.05|34730
1614762130000|2021-03-03 09:02:10|112.15|112|112.1|112.05|112.2|112.05|112.1|112|7853
1614762140000|2021-03-03 09:02:20|112.15|112.1|112.3|112.2|112.35|112.2|112.15|112.1|2805
1614762150000|2021-03-03 09:02:30|||||||||7877
1614762160000|2021-03-03 09:02:40|112.35|112.25|112.4|112.35|112.4|112.35|112.35|112.25|5388
1614762180000|2021-03-03 09:03:00|112.35|112.3|112.35|112.25|112.35|112.3|112.35|112.25|14419
1614762190000|2021-03-03 09:03:10|||||||||3000
1614762200000|2021-03-03 09:03:20|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|3173
1614762210000|2021-03-03 09:03:30|||||||||6355
1614762220000|2021-03-03 09:03:40|112.45|112.35|112.5|112.45|112.5|112.45|112.45|112.35|18063
1614762230000|2021-03-03 09:03:50|112.45|112.4|112.35|112.3|112.45|112.4|112.35|112.3|11565
1614762240000|2021-03-03 09:04:00||112.25||112.25||112.25||112.25|20
1614762250000|2021-03-03 09:04:10|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|8132
1614762260000|2021-03-03 09:04:20|112.35||112.4||112.4||112.35||2500
1614762270000|2021-03-03 09:04:30|||||||||1793
1614762290000|2021-03-03 09:04:50|||||||||10622
1614762300000|2021-03-03 09:05:00|112.35|112.35|112.35|112.25|112.4|112.35|112.3|112.25|20896
1614762310000|2021-03-03 09:05:10|112.3|112.3|112.35|112.3|112.4|112.3|112.3|112.25|15911
1614762320000|2021-03-03 09:05:20|112.4|112.35|112.45|112.35|112.5|112.4|112.4|112.35|11471
1614762330000|2021-03-03 09:05:30|112.5|112.4|112.6|112.45|112.6|112.45|112.5|112.4|400
1614762340000|2021-03-03 09:05:40|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|0
1614762350000|2021-03-03 09:05:50|112.6||112.6||112.6||112.6||1405
1614762360000|2021-03-03 09:06:00|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.6|4355
1614762370000|2021-03-03 09:06:10|112.6|112.55|112.6|112.5|112.6|112.55|112.55|112.5|7656
1614762380000|2021-03-03 09:06:20||112.55||112.55||112.55||112.55|782
1614762390000|2021-03-03 09:06:30||112.5||112.5||112.5||112.5|1866
1614762410000|2021-03-03 09:06:50|112.55||112.6||112.65||112.55||9637
1614762440000|2021-03-03 09:07:20|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|3836
1614762450000|2021-03-03 09:07:30|||||||||14215
1614762460000|2021-03-03 09:07:40|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|3120
1614762470000|2021-03-03 09:07:50|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|6549
1614762480000|2021-03-03 09:08:00|112.8|112.7|112.8|112.7|112.85|112.75|112.8|112.65|11331
1614762490000|2021-03-03 09:08:10|112.75||112.75||112.75||112.75||96
1614762500000|2021-03-03 09:08:20|112.7|112.65|112.7|112.6|112.7|112.65|112.65|112.6|20970
1614762510000|2021-03-03 09:08:30|112.75|112.65|112.85|112.75|112.9|112.75|112.75|112.65|8203
1614762520000|2021-03-03 09:08:40|112.9||112.9||112.9||112.85||2120
1614762530000|2021-03-03 09:08:50|112.85||112.85||112.85||112.85||0
1614762540000|2021-03-03 09:09:00|112.9|112.8|112.95|112.85|113|112.9|112.9|112.8|3927
1614762560000|2021-03-03 09:09:20|113||113||113||113||0
1614762570000|2021-03-03 09:09:30|113.05|112.9|113.1|113|113.15|113|113.05|112.9|325
1614762590000|2021-03-03 09:09:50|113.05|112.95|113|112.85|113.05|112.95|112.95|112.85|3544
1614762610000|2021-03-03 09:10:10|||||||||44057
1614762620000|2021-03-03 09:10:20|||||||||7080
1614762640000|2021-03-03 09:10:40|113.05|112.9|113.1|113.05|113.1|113.05|113.05|112.9|8297
1614762660000|2021-03-03 09:11:00||113||113||113||113|7873
1614762670000|2021-03-03 09:11:10||113.05||113||113.05||113|11573
1614762680000|2021-03-03 09:11:20||113.05||113.05||113.05||113.05|71878
1614762690000|2021-03-03 09:11:30|||||||||8233
1614762700000|2021-03-03 09:11:40|||||||||874
1614762710000|2021-03-03 09:11:50|113.05|113|113.05|112.95|113.05|113|113.05|112.95|9679
1614762720000|2021-03-03 09:12:00|113.1||113.1||113.1||113.1||0
1614762730000|2021-03-03 09:12:10|113.15|113|113.1|113.05|113.15|113.05|113.1|113|5567
1614762740000|2021-03-03 09:12:20|113.15|113|113.15|113.05|113.2|113.05|113.15|112.95|3724
1614762770000|2021-03-03 09:12:50|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|1819
1614762780000|2021-03-03 09:13:00|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|0
1614762790000|2021-03-03 09:13:10|||||||||7812
1614762800000|2021-03-03 09:13:20|||||||||9020
1614762810000|2021-03-03 09:13:30|||||||||5000
1614762840000|2021-03-03 09:14:00|113.25|113.1|113.2|113.1|113.25|113.15|113.2|113.1|5239
1614762870000|2021-03-03 09:14:30|||||||||429
1614762880000|2021-03-03 09:14:40|113.15|113.15|113.15|113.1|113.2|113.15|113.15|113.1|8541
1614762890000|2021-03-03 09:14:50|113.1|113.05|113.05|113|113.15|113.05|113.05|113|25577
1614762900000|2021-03-03 09:15:00||112.95||112.95||112.95||112.95|1964
1614762910000|2021-03-03 09:15:10|113.1|113|113.15|113.05|113.15|113.1|113.05|112.95|18215
1614762920000|2021-03-03 09:15:20|||||||||4392
1614762930000|2021-03-03 09:15:30|113.1|113|113.05|112.95|113.1|113|113.05|112.95|6451
1614762940000|2021-03-03 09:15:40|113.1|113|113.1|113|113.1|113|113.1|113|3768
1614762950000|2021-03-03 09:15:50|||||||||4392
1614762960000|2021-03-03 09:16:00|113.15|113.05|113.15|113.1|113.15|113.1|113.15|113.05|9263
1614762970000|2021-03-03 09:16:10|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|16662
1614762980000|2021-03-03 09:16:20|113.1|113|113.15|113.05|113.2|113.05|113.1|113|20744
1614762990000|2021-03-03 09:16:30|113.1|113|113.1|113|113.15|113|113.05|112.95|15163
1614763010000|2021-03-03 09:16:50|||||||||870
1614763030000|2021-03-03 09:17:10|113.15|113.05|113.1|113.05|113.15|113.05|113.1|113.05|9562
1614763040000|2021-03-03 09:17:20|||||||||8786
1614763050000|2021-03-03 09:17:30|113.15|113.1|113.2|113.1|113.25|113.1|113.1|113.1|793
1614763060000|2021-03-03 09:17:40|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|222
1614763070000|2021-03-03 09:17:50|||||||||918
1614763080000|2021-03-03 09:18:00|113.1|113|113.05|113|113.1|113|113.05|113|4950
1614763100000|2021-03-03 09:18:20|113.15||113.05||113.15||113.05||242
1614763120000|2021-03-03 09:18:40|113|112.95|113|112.85|113|112.95|112.95|112.85|25339
1614763150000|2021-03-03 09:19:10|||||||||11072
1614763160000|2021-03-03 09:19:20||112.9||112.9||112.9||112.9|921
1614763170000|2021-03-03 09:19:30|||||||||9000
1614763180000|2021-03-03 09:19:40|112.95|112.85|112.85|112.75|112.95|112.85|112.85|112.75|13150
1614763190000|2021-03-03 09:19:50|112.8|112.7|112.8|112.7|112.8|112.7|112.75|112.7|7366
1614763200000|2021-03-03 09:20:00|112.75|112.65|112.8|112.65|112.8|112.65|112.7|112.65|12200
1614763210000|2021-03-03 09:20:10|||||||||4135
1614763220000|2021-03-03 09:20:20||112.7||112.7||112.7||112.7|8818
1614763240000|2021-03-03 09:20:40|||||||||4763
1614763250000|2021-03-03 09:20:50|112.75|112.75|112.85|112.75|112.9|112.8|112.75|112.7|23534
1614763260000|2021-03-03 09:21:00|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|29
1614763270000|2021-03-03 09:21:10|||||||||495
1614763280000|2021-03-03 09:21:20|112.75|112.65|112.7|112.65|112.75|112.65|112.7|112.65|9685
1614763290000|2021-03-03 09:21:30|||||||||443
1614763320000|2021-03-03 09:22:00|112.65|112.6|112.65|112.55|112.7|112.6|112.6|112.55|13168
1614763330000|2021-03-03 09:22:10|112.7|112.6|112.65|112.6|112.7|112.6|112.65|112.6|6274
1614763340000|2021-03-03 09:22:20|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.5|10687
1614763350000|2021-03-03 09:22:30|112.6|112.55|112.6|112.55|112.65|112.55|112.55|112.5|22775
1614763360000|2021-03-03 09:22:40||112.5||112.5||112.5||112.5|888
1614763370000|2021-03-03 09:22:50|112.55||112.55||112.55||112.55||11725
1614763380000|2021-03-03 09:23:00|||||||||12917
1614763390000|2021-03-03 09:23:10|||||||||20588
1614763400000|2021-03-03 09:23:20|112.5|112.45|112.55|112.5|112.65|112.6|112.5|112.45|25780
1614763410000|2021-03-03 09:23:30|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|5482
1614763420000|2021-03-03 09:23:40|112.45|112.4|112.5|112.4|112.5|112.45|112.45|112.4|7256
1614763430000|2021-03-03 09:23:50|||||||||26732
1614763460000|2021-03-03 09:24:20|||||||||600
1614763470000|2021-03-03 09:24:30|||||||||437
1614763480000|2021-03-03 09:24:40|112.55|112.45|112.6|112.45|112.6|112.45|112.55|112.45|6928
1614763490000|2021-03-03 09:24:50|||||||||873
1614763500000|2021-03-03 09:25:00|112.55||112.55||112.55||112.55||4273
1614763510000|2021-03-03 09:25:10|112.6||112.6||112.6||112.6||6934
1614763520000|2021-03-03 09:25:20|112.55||112.55||112.55||112.55||2646
1614763530000|2021-03-03 09:25:30|112.6||112.55||112.6||112.55||0
1614763540000|2021-03-03 09:25:40|112.6||112.6||112.6||112.6||2567
1614763550000|2021-03-03 09:25:50|||||||||283
1614763560000|2021-03-03 09:26:00|112.55||112.55||112.55||112.55||37832
1614763570000|2021-03-03 09:26:10|112.45|112.4|112.6|112.5|112.6|112.5|112.45|112.4|26443
1614763580000|2021-03-03 09:26:20|112.55|112.55|112.6|112.5|112.65|112.55|112.55|112.5|5200
1614763590000|2021-03-03 09:26:30|||||||||700
1614763620000|2021-03-03 09:27:00|112.55|112.45|112.5|112.4|112.55|112.45|112.45|112.4|14486
1614763640000|2021-03-03 09:27:20|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.25|20772
1614763650000|2021-03-03 09:27:30|||||||||5819
1614763660000|2021-03-03 09:27:40|||||||||7433
1614763670000|2021-03-03 09:27:50|||||||||1449
1614763680000|2021-03-03 09:28:00|||||||||916
1614763690000|2021-03-03 09:28:10|||||||||1344
1614763700000|2021-03-03 09:28:20|112.35||112.35||112.35||112.35||11485
1614763710000|2021-03-03 09:28:30|||||||||872
1614763730000|2021-03-03 09:28:50|||||||||1196
1614763740000|2021-03-03 09:29:00|112.4|112.35|112.4|112.3|112.4|112.35|112.35|112.3|13484
1614763750000|2021-03-03 09:29:10||112.35||112.35||112.35||112.35|47
1614763760000|2021-03-03 09:29:20|||||||||11610
1614763770000|2021-03-03 09:29:30|112.45|112.4|112.5|112.45|112.5|112.45|112.45|112.35|14793
1614763780000|2021-03-03 09:29:40|112.55|112.4|112.5|112.4|112.55|112.5|112.5|112.4|10294
1614763800000|2021-03-03 09:30:00|||||||||120100
1614763810000|2021-03-03 09:30:10|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.35|59619
1614763820000|2021-03-03 09:30:20|112.3|112.3|112.4|112.35|112.4|112.35|112.3|112.25|125700
1614763830000|2021-03-03 09:30:30|112.45|112.4|112.45|112.35|112.5|112.4|112.45|112.35|4216
1614763840000|2021-03-03 09:30:40|112.5||112.5||112.5||112.5||0
1614763850000|2021-03-03 09:30:50|112.55|112.4|112.6|112.45|112.6|112.5|112.5|112.4|10912
1614763890000|2021-03-03 09:31:30|112.55|112.4|112.6|112.55|112.65|112.6|112.5|112.35|25115
1614763900000|2021-03-03 09:31:40|||||||||117501
1614763910000|2021-03-03 09:31:50|112.65|112.6|112.65|112.55|112.7|112.6|112.6|112.55|4099
1614763940000|2021-03-03 09:32:20|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|4886
1614763950000|2021-03-03 09:32:30|||||||||10219
1614763960000|2021-03-03 09:32:40|112.65|112.55|112.65|112.6|112.7|112.6|112.6|112.55|1857
1614763970000|2021-03-03 09:32:50|112.7|112.55|112.6|112.55|112.7|112.55|112.6|112.55|531
1614763980000|2021-03-03 09:33:00|112.65|112.6|112.6|112.55|112.7|112.6|112.6|112.55|5382
1614764000000|2021-03-03 09:33:20|112.65||112.65||112.7||112.65||15344
1614764020000|2021-03-03 09:33:40|112.6||112.6||112.6||112.6||18125
1614764030000|2021-03-03 09:33:50|112.65||112.6||112.65||112.6||15270
1614764040000|2021-03-03 09:34:00|112.65||112.6||112.65||112.6||5789
1614764050000|2021-03-03 09:34:10|||||||||6136
1614764070000|2021-03-03 09:34:30|||||||||1791
1614764080000|2021-03-03 09:34:40|112.55|112.5|112.4|112.35|112.55|112.5|112.35|112.25|319002
1614764090000|2021-03-03 09:34:50|112.45|112.4|112.45|112.35|112.5|112.4|112.45|112.35|17120
1614764100000|2021-03-03 09:35:00||112.4||112.4||112.4||112.4|0
1614764110000|2021-03-03 09:35:10|112.5|112.45|112.5|112.45|112.55|112.5|112.5|112.4|9694
1614764120000|2021-03-03 09:35:20|||||||||40
1614764130000|2021-03-03 09:35:30|||||||||610
1614764140000|2021-03-03 09:35:40|||||||||4000
1614764150000|2021-03-03 09:35:50|||||||||978
1614764160000|2021-03-03 09:36:00|112.45|112.4|112.4|112.35|112.45|112.4|112.4|112.35|6112
1614764180000|2021-03-03 09:36:20|||||||||17550
1614764190000|2021-03-03 09:36:30|||||||||5073
1614764210000|2021-03-03 09:36:50|||||||||1405
1614764220000|2021-03-03 09:37:00|112.35|112.3|112.4|112.3|112.4|112.35|112.35|112.3|28193
1614764230000|2021-03-03 09:37:10|112.35||112.4||112.4||112.35||3500
1614764240000|2021-03-03 09:37:20||112.35||112.35||112.35||112.35|571
1614764250000|2021-03-03 09:37:30|||||||||900
1614764260000|2021-03-03 09:37:40|112.45|112.4|112.45|112.35|112.55|112.45|112.45|112.35|15806
1614764270000|2021-03-03 09:37:50||112.4||112.35||112.4||112.35|815
1614764280000|2021-03-03 09:38:00|112.4|112.3|112.45|112.35|112.45|112.35|112.35|112.25|489
1614764300000|2021-03-03 09:38:20||112.3||112.3||112.3||112.3|2
1614764330000|2021-03-03 09:38:50|||||||||60697
1614764350000|2021-03-03 09:39:10||112.35||112.35||112.35||112.35|23
1614764360000|2021-03-03 09:39:20|112.5|112.4|112.4|112.35|112.5|112.4|112.4|112.35|6334
1614764370000|2021-03-03 09:39:30|112.45||112.45||112.5||112.45||3179
1614764390000|2021-03-03 09:39:50|112.4|112.3|112.35|112.25|112.4|112.3|112.3|112.25|7632
1614764400000|2021-03-03 09:40:00|112.3|112.2|112.25|112.15|112.3|112.2|112.2|112.1|7034
1614764410000|2021-03-03 09:40:10|||||||||1802
1614764440000|2021-03-03 09:40:40|112.2||112.25||112.25||112.2||1310
1614764460000|2021-03-03 09:41:00|||||||||4455
1614764470000|2021-03-03 09:41:10|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.2|4006
1614764480000|2021-03-03 09:41:20|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|29330
1614764490000|2021-03-03 09:41:30|112.4||112.4||112.4||112.4||5
1614764510000|2021-03-03 09:41:50|||||||||1152
1614764530000|2021-03-03 09:42:10|112.45|112.3|112.6|112.5|112.65|112.5|112.45|112.3|65848
1614764540000|2021-03-03 09:42:20|||||||||17668
1614764550000|2021-03-03 09:42:30|||||||||95
1614764560000|2021-03-03 09:42:40|||||||||5751
1614764570000|2021-03-03 09:42:50|112.65|112.55|112.6|112.45|112.65|112.55|112.55|112.45|6178
1614764580000|2021-03-03 09:43:00|||||||||1000
1614764600000|2021-03-03 09:43:20|112.65||112.6||112.65||112.6||1783
1614764620000|2021-03-03 09:43:40|||||||||4441
1614764640000|2021-03-03 09:44:00|112.65|112.5|112.55|112.5|112.65|112.55|112.55|112.5|5324
1614764650000|2021-03-03 09:44:10|112.5|112.45|112.5|112.45|112.6|112.5|112.5|112.45|20799
1614764660000|2021-03-03 09:44:20|||||||||18643
1614764670000|2021-03-03 09:44:30|||||||||5431
1614764680000|2021-03-03 09:44:40|112.55||112.5||112.55||112.5||3873
1614764700000|2021-03-03 09:45:00|112.55||112.5||112.55||112.5||750
1614764710000|2021-03-03 09:45:10|112.55|112.5|112.55|112.5|112.6|112.5|112.55|112.5|2467
1614764720000|2021-03-03 09:45:20|112.6||112.55||112.6||112.55||24763
1614764730000|2021-03-03 09:45:30|||||||||5775
1614764740000|2021-03-03 09:45:40|112.6|112.6|112.6|112.55|112.65|112.6|112.6|112.55|22100
1614764770000|2021-03-03 09:46:10|112.55|112.5|112.55|112.5|112.6|112.55|112.55|112.45|8526
1614764780000|2021-03-03 09:46:20|||||||||6412
1614764790000|2021-03-03 09:46:30|112.5|112.45|112.5|112.45|112.55|112.45|112.5|112.45|23758
1614764800000|2021-03-03 09:46:40|||||||||1758
1614764820000|2021-03-03 09:47:00|112.55||112.5||112.55||112.5||1790
1614764840000|2021-03-03 09:47:20|||||||||1
1614764860000|2021-03-03 09:47:40|112.55|112.5|112.65|112.55|112.65|112.55|112.55|112.5|5139
1614764870000|2021-03-03 09:47:50||112.6||112.55||112.6||112.55|7032
1614764890000|2021-03-03 09:48:10|112.7|112.6|112.8|112.7|112.8|112.7|112.7|112.6|5338
1614764900000|2021-03-03 09:48:20|112.75||112.75||112.75||112.75||307
1614764910000|2021-03-03 09:48:30|112.8|112.65|112.65|112.6|112.8|112.7|112.65|112.6|12059
1614764920000|2021-03-03 09:48:40|112.7|112.65|112.7|112.65|112.75|112.65|112.65|112.6|3968
1614764930000|2021-03-03 09:48:50|112.75||112.7||112.75||112.7||2520
1614764940000|2021-03-03 09:49:00||112.6||112.6||112.6||112.6|2062
1614764950000|2021-03-03 09:49:10|112.75|112.65|112.9|112.8|112.9|112.8|112.75|112.65|25396
1614764970000|2021-03-03 09:49:30|||||||||12251
1614764990000|2021-03-03 09:49:50||112.85||112.8||112.85||112.8|336
1614765010000|2021-03-03 09:50:10|112.85|112.75|112.85|112.75|112.85|112.8|112.85|112.7|8049
1614765020000|2021-03-03 09:50:20|||||||||5485
1614765030000|2021-03-03 09:50:30|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.75|2940
1614765040000|2021-03-03 09:50:40|112.95|112.85|112.95|112.85|113|112.9|112.95|112.85|15001
1614765050000|2021-03-03 09:50:50|112.9|112.8|112.9|112.8|112.95|112.85|112.85|112.8|5932
1614765060000|2021-03-03 09:51:00|||||||||2157
1614765080000|2021-03-03 09:51:20|112.85|112.75|112.85|112.7|112.85|112.75|112.85|112.7|15378
1614765090000|2021-03-03 09:51:30||112.75||112.7||112.75||112.7|4421
1614765100000|2021-03-03 09:51:40|112.8|112.65|112.85|112.7|112.85|112.75|112.75|112.6|10822
1614765110000|2021-03-03 09:51:50|||||||||2834
1614765120000|2021-03-03 09:52:00|112.9|112.75|112.9|112.8|112.95|112.8|112.9|112.75|7598
1614765140000|2021-03-03 09:52:20|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|11762
1614765170000|2021-03-03 09:52:50|112.85||112.8||112.85||112.8||1100
1614765180000|2021-03-03 09:53:00|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.65|13594
1614765190000|2021-03-03 09:53:10|112.75|112.65|112.8|112.7|112.8|112.75|112.75|112.65|4500
1614765200000|2021-03-03 09:53:20|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|5006
1614765240000|2021-03-03 09:54:00|||||||||965
1614765250000|2021-03-03 09:54:10|112.75||112.8||112.8||112.75||16180
1614765270000|2021-03-03 09:54:30||112.75||112.7||112.75||112.7|3818
1614765280000|2021-03-03 09:54:40|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.65|6018
1614765290000|2021-03-03 09:54:50|||||||||443
1614765300000|2021-03-03 09:55:00|||||||||10000
1614765310000|2021-03-03 09:55:10|112.8||112.8||112.8||112.75||10778
1614765320000|2021-03-03 09:55:20|112.85|112.75|112.8|112.7|112.85|112.75|112.8|112.7|5904
1614765330000|2021-03-03 09:55:30|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.6|3925
1614765340000|2021-03-03 09:55:40|||||||||5818
1614765350000|2021-03-03 09:55:50|112.8|112.75|112.75|112.65|112.8|112.75|112.75|112.65|28919
1614765360000|2021-03-03 09:56:00|||||||||10343
1614765370000|2021-03-03 09:56:10|||||||||2500
1614765390000|2021-03-03 09:56:30|112.7||112.7||112.7||112.7||1662
1614765400000|2021-03-03 09:56:40|||||||||1197
1614765420000|2021-03-03 09:57:00|112.75|112.7|112.8|112.7|112.8|112.75|112.7|112.65|12319
1614765450000|2021-03-03 09:57:30|||||||||928
1614765460000|2021-03-03 09:57:40|||||||||46000
1614765470000|2021-03-03 09:57:50|112.75|112.75|112.85|112.75|112.85|112.75|112.75|112.65|8888
1614765480000|2021-03-03 09:58:00|112.8||112.8||112.8||112.8||70
1614765490000|2021-03-03 09:58:10|112.85||112.85||112.85||112.85||334
1614765510000|2021-03-03 09:58:30|112.8||112.8||112.8||112.8||17241
1614765540000|2021-03-03 09:59:00|112.85|112.7|112.85|112.75|112.85|112.75|112.75|112.65|8673
1614765550000|2021-03-03 09:59:10|112.8|112.7|112.8|112.7|112.8|112.7|112.7|112.65|9137
1614765560000|2021-03-03 09:59:20|||||||||874
1614765570000|2021-03-03 09:59:30||112.65||112.7||112.7||112.65|4426
1614765590000|2021-03-03 09:59:50||112.65||112.65||112.65||112.65|400
1614765600000|2021-03-03 10:00:00|112.85|112.7|112.8|112.7|112.85|112.75|112.75|112.65|24095
1614765630000|2021-03-03 10:00:30|112.75||112.75||112.75||112.75||1001
1614765650000|2021-03-03 10:00:50|112.8|112.75|112.8|112.75|112.8|112.75|112.75|112.75|6708
1614765660000|2021-03-03 10:01:00|112.85|112.8|112.85|112.75|112.85|112.8|112.8|112.7|7852
1614765690000|2021-03-03 10:01:30|||||||||178
1614765700000|2021-03-03 10:01:40|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.7|7047
1614765710000|2021-03-03 10:01:50|112.8||112.8||112.8||112.8||1491
1614765720000|2021-03-03 10:02:00|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|2000
1614765740000|2021-03-03 10:02:20|112.8|112.7|112.8|112.75|112.85|112.75|112.8|112.7|2689
1614765750000|2021-03-03 10:02:30|112.85|112.7|112.85|112.75|112.85|112.75|112.85|112.7|0
1614765770000|2021-03-03 10:02:50|||||||||1963
1614765790000|2021-03-03 10:03:10|||||||||981
1614765800000|2021-03-03 10:03:20|112.8||112.85||112.85||112.8||17
1614765810000|2021-03-03 10:03:30|112.8||112.8||112.85||112.8||21876
1614765820000|2021-03-03 10:03:40|||||||||799
1614765840000|2021-03-03 10:04:00|||||||||1433
1614765860000|2021-03-03 10:04:20|||||||||2423
1614765870000|2021-03-03 10:04:30|||||||||29395
1614765880000|2021-03-03 10:04:40|112.85||112.85||112.85||112.85||12516
1614765890000|2021-03-03 10:04:50|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|274
1614765900000|2021-03-03 10:05:00|||||||||169
1614765910000|2021-03-03 10:05:10|112.95|112.85|112.95|112.9|112.95|112.9|112.95|112.85|35209
1614765920000|2021-03-03 10:05:20|||||||||897
1614765950000|2021-03-03 10:05:50|113|112.95|113|112.95|113|112.95|113|112.95|3363
1614765970000|2021-03-03 10:06:10|||||||||10124
1614765980000|2021-03-03 10:06:20|112.95|112.9|112.95|112.9|113|112.9|112.95|112.9|3428
1614765990000|2021-03-03 10:06:30|113||113||113||113||30106
1614766000000|2021-03-03 10:06:40|||||||||5354
1614766010000|2021-03-03 10:06:50|||||||||8179
1614766020000|2021-03-03 10:07:00|112.95||112.95||112.95||112.95||130
1614766030000|2021-03-03 10:07:10|||||||||1763
1614766040000|2021-03-03 10:07:20|||||||||3986
1614766050000|2021-03-03 10:07:30|113|112.95|113|112.95|113|112.95|113|112.95|21084
1614766060000|2021-03-03 10:07:40|113.05|113|113|112.9|113.1|113|112.95|112.9|45603
1614766070000|2021-03-03 10:07:50|112.95||112.95||112.95||112.95||4539
1614766080000|2021-03-03 10:08:00|||||||||935
1614766100000|2021-03-03 10:08:20|||||||||8802
1614766110000|2021-03-03 10:08:30|||||||||885
1614766140000|2021-03-03 10:09:00|||||||||429
1614766150000|2021-03-03 10:09:10|||||||||1000
1614766160000|2021-03-03 10:09:20|113|112.95|113.05|112.95|113.05|112.95|113|112.95|2838
1614766170000|2021-03-03 10:09:30|113|112.9|113|112.9|113.05|112.95|113|112.9|10969
1614766180000|2021-03-03 10:09:40|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|34295
1614766190000|2021-03-03 10:09:50|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|10510
1614766200000|2021-03-03 10:10:00||112.85||112.85||112.85||112.85|0
1614766210000|2021-03-03 10:10:10|112.95||112.95||113||112.95||7728
1614766220000|2021-03-03 10:10:20|113|112.9|113.05|112.95|113.05|112.95|113|112.9|26665
1614766230000|2021-03-03 10:10:30|113||113||113||113||137
1614766240000|2021-03-03 10:10:40|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|5365
1614766250000|2021-03-03 10:10:50|113|112.9|113|112.95|113.05|113|113|112.9|45532
1614766260000|2021-03-03 10:11:00||112.9||112.9||112.9||112.9|17793
1614766270000|2021-03-03 10:11:10|112.95||113||113||112.95||725
1614766280000|2021-03-03 10:11:20|113.05|112.95|113|112.95|113.1|112.95|113|112.95|2986
1614766300000|2021-03-03 10:11:40||112.9||112.9||112.95||112.9|990
1614766320000|2021-03-03 10:12:00|112.95|112.85|113.05|112.95|113.05|113|112.95|112.85|47469
1614766330000|2021-03-03 10:12:10|113||113.05||113.05||113||875
1614766340000|2021-03-03 10:12:20|||||||||4898
1614766350000|2021-03-03 10:12:30|113.1|113|113.1|113|113.1|113|113.1|113|24594
1614766360000|2021-03-03 10:12:40|||||||||3510
1614766370000|2021-03-03 10:12:50|||||||||10007
1614766380000|2021-03-03 10:13:00|||||||||7053
1614766390000|2021-03-03 10:13:10|113.05||113.05||113.05||113.05||1405
1614766400000|2021-03-03 10:13:20|113.1|113.05|113.05|113|113.1|113.05|113.05|112.95|6625
1614766420000|2021-03-03 10:13:40||112.95||112.95||112.95||112.95|18614
1614766430000|2021-03-03 10:13:50|||||||||5098
1614766440000|2021-03-03 10:14:00||113||113||113||113|76
1614766450000|2021-03-03 10:14:10|||||||||9009
1614766460000|2021-03-03 10:14:20|113.1|113.05|113.15|113.05|113.2|113.1|113.1|113.05|21034
1614766470000|2021-03-03 10:14:30|||||||||989
1614766480000|2021-03-03 10:14:40|113.1|113|113|112.95|113.1|113|113|112.95|15874
1614766490000|2021-03-03 10:14:50|113.05|113|113.15|113.05|113.15|113.05|113.05|113|2371
1614766500000|2021-03-03 10:15:00|||||||||18970
1614766510000|2021-03-03 10:15:10|||||||||1352
1614766520000|2021-03-03 10:15:20|113.2|113.1|113.2|113.1|113.25|113.1|113.2|113.1|14617
1614766530000|2021-03-03 10:15:30|113.15|113.05|113.1|113.05|113.15|113.05|113.1|113|11766
1614766540000|2021-03-03 10:15:40|||||||||12320
1614766550000|2021-03-03 10:15:50|113.15|113.1|113.1|113|113.15|113.1|113.1|113|10243
1614766570000|2021-03-03 10:16:10|||||||||957
1614766580000|2021-03-03 10:16:20||113.05||113.05||113.05||113.05|20
1614766590000|2021-03-03 10:16:30||113||113||113||112.95|11000
1614766610000|2021-03-03 10:16:50|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|11011
1614766620000|2021-03-03 10:17:00|||||||||20830
1614766630000|2021-03-03 10:17:10|113.2|113.1|113.2|113.1|113.25|113.1|113.2|113.1|7795
1614766670000|2021-03-03 10:17:50|113.15||113.15||113.15||113.15||88
1614766680000|2021-03-03 10:18:00|113.2||113.15||113.2||113.15||2500
1614766690000|2021-03-03 10:18:10|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|7300
1614766710000|2021-03-03 10:18:30||113||113.05||113.05||113|9869
1614766720000|2021-03-03 10:18:40|||||||||211
1614766730000|2021-03-03 10:18:50|||||||||18124
1614766740000|2021-03-03 10:19:00|||||||||1423
1614766750000|2021-03-03 10:19:10|||||||||1400
1614766770000|2021-03-03 10:19:30|||||||||1100
1614766780000|2021-03-03 10:19:40|||||||||318
1614766790000|2021-03-03 10:19:50|||||||||299
1614766800000|2021-03-03 10:20:00|||||||||300
1614766820000|2021-03-03 10:20:20|113.05|113|113.05|112.95|113.1|113|113.05|112.95|22391
1614766840000|2021-03-03 10:20:40|113.1|112.9|113.1|113|113.1|113|113.1|112.9|5862
1614766850000|2021-03-03 10:20:50|||||||||4350
1614766860000|2021-03-03 10:21:00||113.05||113||113.05||113|14768
1614766880000|2021-03-03 10:21:20|113.05|112.95|113.05|113|113.05|113|113.05|112.95|1101
1614766890000|2021-03-03 10:21:30|||||||||4390
1614766900000|2021-03-03 10:21:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|20901
1614766920000|2021-03-03 10:22:00|||||||||870
1614766960000|2021-03-03 10:22:40|||||||||221
1614766990000|2021-03-03 10:23:10|||||||||2635
1614767000000|2021-03-03 10:23:20|||||||||10537
1614767010000|2021-03-03 10:23:30|||||||||3000
1614767030000|2021-03-03 10:23:50|||||||||3292
1614767040000|2021-03-03 10:24:00|||||||||3508
1614767050000|2021-03-03 10:24:10|||||||||1277
1614767060000|2021-03-03 10:24:20|113.05|113|113.1|113|113.1|113|113.05|112.95|12592
1614767080000|2021-03-03 10:24:40||113.05||113.05||113.05||113.05|424
1614767090000|2021-03-03 10:24:50|||||||||1751
1614767100000|2021-03-03 10:25:00|113.05|113|113.05|113|113.05|113|113.05|113|6521
1614767110000|2021-03-03 10:25:10|||||||||114
1614767140000|2021-03-03 10:25:40|113.1|113.05|113.1|113|113.1|113.05|113.1|113|6223
1614767160000|2021-03-03 10:26:00|||||||||14950
1614767170000|2021-03-03 10:26:10|||||||||10700
1614767180000|2021-03-03 10:26:20||113.05||113.05||113.05||113.05|113
1614767200000|2021-03-03 10:26:40||113||113||113||113|2781
1614767210000|2021-03-03 10:26:50|||||||||2829
1614767230000|2021-03-03 10:27:10|113.15|113.05|113.2|113.15|113.2|113.15|113.1|113.05|37819
1614767240000|2021-03-03 10:27:20|113.25||113.25||113.3||113.25||2812
1614767260000|2021-03-03 10:27:40|||||||||255
1614767270000|2021-03-03 10:27:50|||||||||26348
1614767280000|2021-03-03 10:28:00|||||||||18051
1614767300000|2021-03-03 10:28:20|||||||||8
1614767320000|2021-03-03 10:28:40|||||||||4545
1614767330000|2021-03-03 10:28:50|||||||||500
1614767340000|2021-03-03 10:29:00|||||||||250
1614767350000|2021-03-03 10:29:10|||||||||58
1614767360000|2021-03-03 10:29:20|113.2|113.1|113.25|113.15|113.25|113.15|113.15|113.1|34299
1614767380000|2021-03-03 10:29:40|113.3||113.3||113.3||113.3||25020
1614767390000|2021-03-03 10:29:50|113.25||113.25||113.25||113.25||0
1614767400000|2021-03-03 10:30:00|||||||||1837
1614767410000|2021-03-03 10:30:10|||||||||1341
1614767420000|2021-03-03 10:30:20|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.2|1673
1614767440000|2021-03-03 10:30:40|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|13457
1614767450000|2021-03-03 10:30:50|||||||||142646
1614767460000|2021-03-03 10:31:00|113.35|113.3|113.4|113.35|113.4|113.35|113.35|113.3|11763
1614767470000|2021-03-03 10:31:10|113.25|113.3|113.3|113.25|113.35|113.3|113.25|113.2|160293
1614767480000|2021-03-03 10:31:20|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|10052
1614767500000|2021-03-03 10:31:40|||||||||4475
1614767510000|2021-03-03 10:31:50|||||||||4177
1614767530000|2021-03-03 10:32:10|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|2993
1614767550000|2021-03-03 10:32:30|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|12842
1614767560000|2021-03-03 10:32:40|113.35|113.25|113.35|113.25|113.5|113.35|113.35|113.25|61488
1614767570000|2021-03-03 10:32:50|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|13288
1614767580000|2021-03-03 10:33:00|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|3358
1614767590000|2021-03-03 10:33:10|113.3|113.2|113.3|113.2|113.35|113.2|113.25|113.2|17208
1614767600000|2021-03-03 10:33:20|||||||||7304
1614767610000|2021-03-03 10:33:30|||||||||130
1614767620000|2021-03-03 10:33:40|||||||||9604
1614767630000|2021-03-03 10:33:50|||||||||1054
1614767640000|2021-03-03 10:34:00|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|10745
1614767670000|2021-03-03 10:34:30|113.35|113.25|113.35|113.25|113.4|113.25|113.35|113.25|6096
1614767680000|2021-03-03 10:34:40|||||||||871
1614767690000|2021-03-03 10:34:50|113.3|113.2|113.25|113.15|113.35|113.25|113.25|113.15|30344
1614767700000|2021-03-03 10:35:00|||||||||4393
1614767720000|2021-03-03 10:35:20|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|1680
1614767750000|2021-03-03 10:35:50|||||||||165
1614767760000|2021-03-03 10:36:00|113.4||113.35||113.4||113.35||2570
1614767770000|2021-03-03 10:36:10|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|13809
1614767780000|2021-03-03 10:36:20|||||||||1567
1614767800000|2021-03-03 10:36:40||113.2||113.2||113.2||113.2|11742
1614767820000|2021-03-03 10:37:00|||||||||22100
1614767830000|2021-03-03 10:37:10|||||||||8790
1614767850000|2021-03-03 10:37:30|||||||||6141
1614767860000|2021-03-03 10:37:40|113.3|113.15|113.25|113.15|113.3|113.15|113.25|113.15|10351
1614767870000|2021-03-03 10:37:50|||||||||103
1614767880000|2021-03-03 10:38:00|||||||||25000
1614767920000|2021-03-03 10:38:40|113.3|113.2|113.35|113.2|113.35|113.2|113.3|113.2|1897
1614767930000|2021-03-03 10:38:50|113.4|113.25|113.35|113.3|113.45|113.3|113.35|113.25|12194
1614767950000|2021-03-03 10:39:10|||||||||1784
1614767960000|2021-03-03 10:39:20|||||||||3531
1614767970000|2021-03-03 10:39:30|113.4|113.35|113.45|113.3|113.45|113.35|113.4|113.3|7756
1614767980000|2021-03-03 10:39:40||113.35||113.35||113.35||113.35|1154
1614767990000|2021-03-03 10:39:50|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|93
1614768000000|2021-03-03 10:40:00|113.35|113.4|113.45|113.35|113.45|113.4|113.35|113.35|67644
1614768010000|2021-03-03 10:40:10|||||||||5000
1614768030000|2021-03-03 10:40:30|||||||||2500
1614768070000|2021-03-03 10:41:10|113.4|113.3|113.3|113.25|113.4|113.3|113.3|113.25|26231
1614768080000|2021-03-03 10:41:20|113.35||113.35||113.35||113.35||3962
1614768100000|2021-03-03 10:41:40|113.3||113.3||113.3||113.3||215
1614768110000|2021-03-03 10:41:50|||||||||1000
1614768120000|2021-03-03 10:42:00|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|5037
1614768130000|2021-03-03 10:42:10|||||||||262
1614768150000|2021-03-03 10:42:30|113.35||113.35||113.35||113.35||0
1614768160000|2021-03-03 10:42:40|||||||||2433
1614768170000|2021-03-03 10:42:50|||||||||7144
1614768180000|2021-03-03 10:43:00|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|12319
1614768190000|2021-03-03 10:43:10|113.45||113.45||113.45||113.45||3606
1614768210000|2021-03-03 10:43:30|||||||||2262
1614768230000|2021-03-03 10:43:50|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|15368
1614768240000|2021-03-03 10:44:00|113.6||113.55||113.6||113.55||13009
1614768260000|2021-03-03 10:44:20|113.6||113.6||113.6||113.6||330
1614768280000|2021-03-03 10:44:40|113.65|113.55|113.6|113.45|113.7|113.6|113.6|113.45|11391
1614768290000|2021-03-03 10:44:50||113.5||113.45||113.5||113.45|2413
1614768300000|2021-03-03 10:45:00|113.55||113.55||113.55||113.55||0
1614768330000|2021-03-03 10:45:30|||||||||33543
1614768340000|2021-03-03 10:45:40|||||||||1741
1614768380000|2021-03-03 10:46:20|||||||||208
1614768390000|2021-03-03 10:46:30|||||||||15500
1614768400000|2021-03-03 10:46:40|113.5|113.4|113.5|113.4|113.5|113.45|113.45|113.4|14282
1614768410000|2021-03-03 10:46:50|||||||||18081
1614768420000|2021-03-03 10:47:00|113.45||113.45||113.45||113.45||5684
1614768430000|2021-03-03 10:47:10|||||||||31731
1614768440000|2021-03-03 10:47:20|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.35|12414
1614768450000|2021-03-03 10:47:30|113.35|113.3|113.35|113.3|113.4|113.3|113.35|113.3|28398
1614768480000|2021-03-03 10:48:00|||||||||91
1614768490000|2021-03-03 10:48:10|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|3539
1614768500000|2021-03-03 10:48:20|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|3955
1614768520000|2021-03-03 10:48:40|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|24045
1614768540000|2021-03-03 10:49:00|113.3||113.25||113.3||113.25||8000
1614768550000|2021-03-03 10:49:10||113.15||113.15||113.15||113.15|8483
1614768570000|2021-03-03 10:49:30||113.2||113.2||113.2||113.2|292
1614768580000|2021-03-03 10:49:40|||||||||2862
1614768590000|2021-03-03 10:49:50|||||||||433
1614768600000|2021-03-03 10:50:00|||||||||46210
1614768610000|2021-03-03 10:50:10|113.2|113.15|113.25|113.2|113.25|113.2|113.15|113.05|29276
1614768630000|2021-03-03 10:50:30|113.3|113.25|113.3|113.25|113.4|113.3|113.3|113.25|36780
1614768640000|2021-03-03 10:50:40|||||||||1979
1614768650000|2021-03-03 10:50:50|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.25|23476
1614768660000|2021-03-03 10:51:00|||||||||10653
1614768670000|2021-03-03 10:51:10|||||||||1459
1614768690000|2021-03-03 10:51:30|113.3||113.35||113.35||113.3||22706
1614768700000|2021-03-03 10:51:40||113.3||113.3||113.3||113.3|288
1614768720000|2021-03-03 10:52:00|113.4||113.4||113.4||113.4||10803
1614768730000|2021-03-03 10:52:10|||||||||9193
1614768780000|2021-03-03 10:53:00|||||||||5000
1614768790000|2021-03-03 10:53:10|113.35|113.25|113.35|113.3|113.35|113.3|113.35|113.25|2621
1614768800000|2021-03-03 10:53:20|113.4||113.4||113.4||113.4||4333
1614768840000|2021-03-03 10:54:00|||||||||4063
1614768880000|2021-03-03 10:54:40|||||||||960
1614768890000|2021-03-03 10:54:50|||||||||436
1614768910000|2021-03-03 10:55:10|||||||||458
1614768920000|2021-03-03 10:55:20|113.45|113.35|113.45|113.35|113.45|113.4|113.4|113.35|34981
1614768930000|2021-03-03 10:55:30|||||||||1000
1614768940000|2021-03-03 10:55:40|||||||||112803
1614768970000|2021-03-03 10:56:10|||||||||3400
1614768980000|2021-03-03 10:56:20|113.4||113.4||113.4||113.4||17261
1614768990000|2021-03-03 10:56:30||113.3||113.3||113.3||113.3|1595
1614769020000|2021-03-03 10:57:00|113.35|113.35|113.35|113.25|113.35|113.35|113.35|113.25|15061
1614769030000|2021-03-03 10:57:10||113.3||113.25||113.3||113.25|127
1614769040000|2021-03-03 10:57:20|113.4|113.3|113.4|113.3|113.4|113.35|113.4|113.3|6941
1614769060000|2021-03-03 10:57:40|113.35|113.25|113.35|113.3|113.35|113.3|113.35|113.25|4789
1614769080000|2021-03-03 10:58:00|||||||||2000
1614769090000|2021-03-03 10:58:10||113.25||113.25||113.25||113.25|40
1614769100000|2021-03-03 10:58:20|||||||||501
1614769110000|2021-03-03 10:58:30|||||||||80000
1614769130000|2021-03-03 10:58:50|||||||||359
1614769140000|2021-03-03 10:59:00|||||||||100
1614769160000|2021-03-03 10:59:20|113.4|113.3|113.4|113.3|113.4|113.35|113.4|113.3|2147
1614769170000|2021-03-03 10:59:30||113.35||113.35||113.35||113.35|1440
1614769190000|2021-03-03 10:59:50|113.45|113.4|113.4|113.35|113.5|113.4|113.4|113.35|18617
1614769200000|2021-03-03 11:00:00|113.45||113.4||113.45||113.4||10
1614769220000|2021-03-03 11:00:20|||||||||2172
1614769240000|2021-03-03 11:00:40|||||||||929
1614769260000|2021-03-03 11:01:00|||||||||516
1614769270000|2021-03-03 11:01:10|113.35|113.3|113.4|113.3|113.45|113.3|113.35|113.3|29594
1614769280000|2021-03-03 11:01:20|||||||||7007
1614769310000|2021-03-03 11:01:50|||||||||500
1614769330000|2021-03-03 11:02:10|113.35|113.25|113.25|113.15|113.35|113.25|113.25|113.15|15700
1614769340000|2021-03-03 11:02:20|||||||||1981
1614769350000|2021-03-03 11:02:30|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.05|24008
1614769370000|2021-03-03 11:02:50|||||||||4417
1614769390000|2021-03-03 11:03:10|113.25|113.2|113.25|113.2|113.3|113.2|113.25|113.15|15729
1614769420000|2021-03-03 11:03:40|113.3|113.25|113.35|113.25|113.4|113.3|113.3|113.25|6878
1614769430000|2021-03-03 11:03:50|||||||||716
1614769440000|2021-03-03 11:04:00||113.3||113.3||113.3||113.3|0
1614769450000|2021-03-03 11:04:10|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|1278
1614769470000|2021-03-03 11:04:30|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.15|4060
1614769480000|2021-03-03 11:04:40|113.3|113.15|113.3|113.2|113.3|113.2|113.25|113.15|5678
1614769490000|2021-03-03 11:04:50|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|14247
1614769500000|2021-03-03 11:05:00|113.2|113.2|113.15|113.05|113.2|113.2|113.15|113.05|25436
1614769520000|2021-03-03 11:05:20||113.1||113.1||113.1||113.1|1550
1614769540000|2021-03-03 11:05:40|113.2||113.15||113.2||113.15||1301
1614769560000|2021-03-03 11:06:00|||||||||694
1614769570000|2021-03-03 11:06:10|||||||||15000
1614769580000|2021-03-03 11:06:20|||||||||17550
1614769590000|2021-03-03 11:06:30|113.1|113.05|113.1|113|113.1|113.05|113.05|113|17469
1614769610000|2021-03-03 11:06:50|113.05|112.95|113|112.95|113.05|112.95|113|112.95|15270
1614769620000|2021-03-03 11:07:00|||||||||100000
1614769630000|2021-03-03 11:07:10|112.95|112.9|112.8|112.75|113|112.9|112.8|112.75|158204
1614769640000|2021-03-03 11:07:20|||||||||21400
1614769650000|2021-03-03 11:07:30|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|117055
1614769670000|2021-03-03 11:07:50|||||||||965
1614769680000|2021-03-03 11:08:00|||||||||1000
1614769700000|2021-03-03 11:08:20|112.85|112.75|112.7|112.65|112.85|112.8|112.7|112.65|27957
1614769710000|2021-03-03 11:08:30|112.75|112.7|112.8|112.7|112.85|112.75|112.75|112.65|12249
1614769720000|2021-03-03 11:08:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|4470
1614769730000|2021-03-03 11:08:50|112.7|112.6|112.7|112.6|112.75|112.6|112.7|112.6|20410
1614769740000|2021-03-03 11:09:00|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.65|2315
1614769750000|2021-03-03 11:09:10|||||||||15
1614769760000|2021-03-03 11:09:20|||||||||33
1614769790000|2021-03-03 11:09:50|||||||||543
1614769800000|2021-03-03 11:10:00|||||||||508
1614769810000|2021-03-03 11:10:10|||||||||200
1614769820000|2021-03-03 11:10:20|||||||||1346
1614769860000|2021-03-03 11:11:00|||||||||6141
1614769870000|2021-03-03 11:11:10|||||||||447
1614769880000|2021-03-03 11:11:20|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|6332
1614769900000|2021-03-03 11:11:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|1840
1614769910000|2021-03-03 11:11:50||112.7||112.7||112.7||112.7|5196
1614769920000|2021-03-03 11:12:00|||||||||1088
1614769930000|2021-03-03 11:12:10||112.65||112.65||112.65||112.65|4
1614769940000|2021-03-03 11:12:20||112.7||112.7||112.7||112.65|0
1614769950000|2021-03-03 11:12:30|112.8|112.65|112.7|112.65|112.8|112.65|112.7|112.65|16308
1614769980000|2021-03-03 11:13:00||112.6||112.6||112.65||112.6|11039
1614770000000|2021-03-03 11:13:20|||||||||2834
1614770010000|2021-03-03 11:13:30|112.75|112.65|112.75|112.65|112.8|112.75|112.75|112.65|6558
1614770020000|2021-03-03 11:13:40|||||||||811
1614770040000|2021-03-03 11:14:00||112.7||112.7||112.7||112.7|6941
1614770070000|2021-03-03 11:14:30|||||||||824
1614770080000|2021-03-03 11:14:40|112.8|112.75|112.9|112.8|112.9|112.8|112.8|112.75|18798
1614770090000|2021-03-03 11:14:50|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|7847
1614770100000|2021-03-03 11:15:00|||||||||3260
1614770110000|2021-03-03 11:15:10|||||||||648
1614770130000|2021-03-03 11:15:30|||||||||2210
1614770140000|2021-03-03 11:15:40|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|3796
1614770150000|2021-03-03 11:15:50|112.8||112.8||112.8||112.8||2500
1614770180000|2021-03-03 11:16:20|||||||||4402
1614770210000|2021-03-03 11:16:50|||||||||8977
1614770220000|2021-03-03 11:17:00|112.85|112.75|112.85|112.75|112.85|112.8|112.8|112.7|7372
1614770230000|2021-03-03 11:17:10||112.8||112.75||112.8||112.75|0
1614770270000|2021-03-03 11:17:50|112.8|112.7|112.8|112.75|112.85|112.8|112.8|112.7|12364
1614770280000|2021-03-03 11:18:00||112.7||112.7||112.7||112.7|0
1614770290000|2021-03-03 11:18:10||112.75||112.75||112.75||112.75|2007
1614770340000|2021-03-03 11:19:00|||||||||2922
1614770350000|2021-03-03 11:19:10|||||||||876
1614770360000|2021-03-03 11:19:20|||||||||13220
1614770390000|2021-03-03 11:19:50|||||||||10330
1614770400000|2021-03-03 11:20:00|||||||||871
1614770430000|2021-03-03 11:20:30|112.85||112.8||112.85||112.8||3680
1614770440000|2021-03-03 11:20:40|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.75|1055
1614770450000|2021-03-03 11:20:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|4178
1614770480000|2021-03-03 11:21:20|||||||||6219
1614770490000|2021-03-03 11:21:30|||||||||1122
1614770510000|2021-03-03 11:21:50|||||||||3549
1614770530000|2021-03-03 11:22:10|||||||||9
1614770540000|2021-03-03 11:22:20|112.75||112.75||112.75||112.75||980
1614770550000|2021-03-03 11:22:30|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|17490
1614770570000|2021-03-03 11:22:50|||||||||168
1614770580000|2021-03-03 11:23:00|||||||||160
1614770590000|2021-03-03 11:23:10||112.6||112.6||112.6||112.6|5147
1614770600000|2021-03-03 11:23:20|||||||||1331
1614770610000|2021-03-03 11:23:30|||||||||436
1614770630000|2021-03-03 11:23:50|112.65||112.65||112.65||112.65||22
1614770640000|2021-03-03 11:24:00|||||||||44128
1614770650000|2021-03-03 11:24:10|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|10063
1614770660000|2021-03-03 11:24:20|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|10377
1614770670000|2021-03-03 11:24:30|112.65||112.6||112.65||112.6||7420
1614770680000|2021-03-03 11:24:40||112.5||112.5||112.5||112.5|2920
1614770690000|2021-03-03 11:24:50|||||||||5768
1614770720000|2021-03-03 11:25:20||112.55||112.55||112.55||112.55|1206
1614770740000|2021-03-03 11:25:40|112.65|112.5|112.6|112.5|112.65|112.55|112.6|112.5|8288
1614770750000|2021-03-03 11:25:50|112.55||112.55||112.55||112.55||303
1614770760000|2021-03-03 11:26:00|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.45|21055
1614770770000|2021-03-03 11:26:10|||||||||5403
1614770780000|2021-03-03 11:26:20|112.5||112.5||112.5||112.5||17796
1614770790000|2021-03-03 11:26:30|112.55||112.55||112.55||112.55||53010
1614770800000|2021-03-03 11:26:40|||||||||10000
1614770810000|2021-03-03 11:26:50|112.5||112.55||112.55||112.5||779
1614770850000|2021-03-03 11:27:30|||||||||5290
1614770870000|2021-03-03 11:27:50|||||||||7546
1614770880000|2021-03-03 11:28:00|||||||||3528
1614770890000|2021-03-03 11:28:10|112.5||112.5||112.55||112.5||3176
1614770900000|2021-03-03 11:28:20|112.55||112.5||112.55||112.5||1834
1614770920000|2021-03-03 11:28:40|||||||||159
1614771010000|2021-03-03 11:30:10|112.55|112.5|112.6|112.55|112.7|112.55|112.55|112.5|22632
1614771020000|2021-03-03 11:30:20|||||||||2204
1614771040000|2021-03-03 11:30:40||112.5||112.55||112.55||112.5|2187
1614771050000|2021-03-03 11:30:50|112.55|112.5|112.55|112.5|112.55|112.5|112.5|112.45|5512
1614771060000|2021-03-03 11:31:00|||||||||658
1614771070000|2021-03-03 11:31:10|||||||||25209
1614771080000|2021-03-03 11:31:20|||||||||873
1614771090000|2021-03-03 11:31:30|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|17927
1614771110000|2021-03-03 11:31:50|112.55|112.5|112.6|112.5|112.65|112.55|112.55|112.5|82105
1614771120000|2021-03-03 11:32:00|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|339
1614771130000|2021-03-03 11:32:10|112.65|112.55|112.65|112.55|112.7|112.65|112.65|112.55|61649
1614771140000|2021-03-03 11:32:20|112.7|112.6|112.65|112.6|112.7|112.65|112.65|112.6|9806
1614771150000|2021-03-03 11:32:30|||||||||1
1614771160000|2021-03-03 11:32:40|||||||||5
1614771210000|2021-03-03 11:33:30|||||||||1
1614771260000|2021-03-03 11:34:20|||||||||1756
1614771270000|2021-03-03 11:34:30|||||||||7577
1614771280000|2021-03-03 11:34:40|||||||||983
1614771300000|2021-03-03 11:35:00||112.55||112.55||112.55||112.55|7030
1614771310000|2021-03-03 11:35:10|||||||||11845
1614771320000|2021-03-03 11:35:20|||||||||943
1614771330000|2021-03-03 11:35:30|112.7|112.6|112.65|112.6|112.7|112.6|112.65|112.6|4109
1614771360000|2021-03-03 11:36:00|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|17287
1614771370000|2021-03-03 11:36:10|112.6|112.55|112.6|112.55|112.65|112.55|112.6|112.55|11796
1614771390000|2021-03-03 11:36:30|112.65|112.6|112.65|112.55|112.65|112.6|112.65|112.55|5103
1614771400000|2021-03-03 11:36:40|||||||||884
1614771410000|2021-03-03 11:36:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|8164
1614771420000|2021-03-03 11:37:00|||||||||1665
1614771430000|2021-03-03 11:37:10|||||||||9130
1614771440000|2021-03-03 11:37:20|112.65||112.65||112.65||112.65||15521
1614771450000|2021-03-03 11:37:30|||||||||2251
1614771460000|2021-03-03 11:37:40|||||||||33
1614771480000|2021-03-03 11:38:00|||||||||2000
1614771550000|2021-03-03 11:39:10|||||||||432
1614771560000|2021-03-03 11:39:20|112.7|112.65|112.7|112.65|112.75|112.7|112.7|112.65|35817
1614771590000|2021-03-03 11:39:50|||||||||95
1614771600000|2021-03-03 11:40:00|112.75||112.75||112.75||112.75||13647
1614771610000|2021-03-03 11:40:10|112.7|112.7|112.7|112.65|112.7|112.7|112.7|112.65|587
1614771620000|2021-03-03 11:40:20|||||||||1316
1614771640000|2021-03-03 11:40:40|112.65|112.6|112.65|112.6|112.7|112.6|112.65|112.55|4246
1614771650000|2021-03-03 11:40:50|||||||||22500
1614771660000|2021-03-03 11:41:00|||||||||4505
1614771680000|2021-03-03 11:41:20|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.45|10045
1614771690000|2021-03-03 11:41:30|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|11573
1614771730000|2021-03-03 11:42:10|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|4015
1614771740000|2021-03-03 11:42:20|||||||||748
1614771780000|2021-03-03 11:43:00|112.7|112.55|112.7|112.55|112.7|112.55|112.65|112.55|13210
1614771800000|2021-03-03 11:43:20|||||||||3500
1614771810000|2021-03-03 11:43:30|||||||||696
1614771820000|2021-03-03 11:43:40||112.6||112.6||112.6||112.6|16721
1614771830000|2021-03-03 11:43:50|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|21728
1614771850000|2021-03-03 11:44:10|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|6899
1614771860000|2021-03-03 11:44:20||112.7||112.75||112.75||112.7|9673
1614771900000|2021-03-03 11:45:00|||||||||7000
1614771910000|2021-03-03 11:45:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|14791
1614771920000|2021-03-03 11:45:20|||||||||2090
1614771940000|2021-03-03 11:45:40|||||||||203
1614771950000|2021-03-03 11:45:50||112.85||112.85||112.85||112.85|2992
1614771990000|2021-03-03 11:46:30|||||||||3793
1614772000000|2021-03-03 11:46:40|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|5760
1614772010000|2021-03-03 11:46:50|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|19759
1614772020000|2021-03-03 11:47:00|112.8|112.7|112.75|112.6|112.8|112.75|112.7|112.6|38612
1614772030000|2021-03-03 11:47:10|112.7|112.65|112.6|112.55|112.7|112.65|112.6|112.55|48098
1614772040000|2021-03-03 11:47:20|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|19604
1614772050000|2021-03-03 11:47:30||112.45||112.45||112.45||112.45|5798
1614772080000|2021-03-03 11:48:00|112.6|112.5|112.6|112.5|112.6|112.55|112.55|112.45|10996
1614772090000|2021-03-03 11:48:10|112.55||112.55||112.55||112.55||0
1614772110000|2021-03-03 11:48:30|||||||||4100
1614772120000|2021-03-03 11:48:40||112.45||112.45||112.45||112.45|310
1614772140000|2021-03-03 11:49:00|112.6|112.5|112.55|112.5|112.6|112.55|112.55|112.5|6066
1614772150000|2021-03-03 11:49:10|112.6||112.55||112.6||112.55||100
1614772160000|2021-03-03 11:49:20|||||||||2906
1614772180000|2021-03-03 11:49:40|||||||||2750
1614772200000|2021-03-03 11:50:00|112.5|112.45|112.45|112.4|112.5|112.45|112.45|112.4|13340
1614772210000|2021-03-03 11:50:10||112.35||112.35||112.35||112.35|8393
1614772220000|2021-03-03 11:50:20|112.4||112.4||112.4||112.4||0
1614772260000|2021-03-03 11:51:00|||||||||4769
1614772270000|2021-03-03 11:51:10|112.35|112.3|112.35|112.3|112.4|112.3|112.35|112.25|6828
1614772300000|2021-03-03 11:51:40|112.3|112.25|112.3|112.25|112.35|112.25|112.3|112.25|7233
1614772320000|2021-03-03 11:52:00|112.35|112.3|112.35|112.3|112.4|112.35|112.35|112.3|11200
1614772330000|2021-03-03 11:52:10|||||||||8852
1614772370000|2021-03-03 11:52:50|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|37987
1614772400000|2021-03-03 11:53:20|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.2|17710
1614772430000|2021-03-03 11:53:50|||||||||2
1614772450000|2021-03-03 11:54:10|||||||||5000
1614772460000|2021-03-03 11:54:20|112.25|112.15|112.25|112.15|112.3|112.15|112.2|112.1|58319
1614772480000|2021-03-03 11:54:40|||||||||445
1614772500000|2021-03-03 11:55:00|||||||||5000
1614772540000|2021-03-03 11:55:40|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.2|11067
1614772550000|2021-03-03 11:55:50|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|0
1614772570000|2021-03-03 11:56:10|||||||||875
1614772590000|2021-03-03 11:56:30|112.35|112.3|112.35|112.3|112.35|112.3|112.35|112.3|481
1614772610000|2021-03-03 11:56:50|||||||||4449
1614772630000|2021-03-03 11:57:10|||||||||875
1614772650000|2021-03-03 11:57:30|||||||||1780
1614772660000|2021-03-03 11:57:40|||||||||140
1614772670000|2021-03-03 11:57:50|||||||||200
1614772680000|2021-03-03 11:58:00|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.2|5485
1614772690000|2021-03-03 11:58:10|||||||||1063
1614772710000|2021-03-03 11:58:30|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|1259
1614772720000|2021-03-03 11:58:40|||||||||2994
1614772750000|2021-03-03 11:59:10|||||||||432
1614772760000|2021-03-03 11:59:20|||||||||29242
1614772770000|2021-03-03 11:59:30|||||||||79
1614772780000|2021-03-03 11:59:40|||||||||79
1614772790000|2021-03-03 11:59:50|||||||||122
1614772800000|2021-03-03 12:00:00|112.3|112.25|112.25|112.15|112.3|112.25|112.25|112.15|6510
1614772840000|2021-03-03 12:00:40|||||||||882
1614772850000|2021-03-03 12:00:50|||||||||2216
1614772860000|2021-03-03 12:01:00|||||||||686
1614772890000|2021-03-03 12:01:30|||||||||4994
1614772920000|2021-03-03 12:02:00|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.2|11138
1614772940000|2021-03-03 12:02:20|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|3380
1614772950000|2021-03-03 12:02:30|||||||||1765
1614772970000|2021-03-03 12:02:50|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|3097
1614772980000|2021-03-03 12:03:00||112.25||112.25||112.25||112.25|447
1614772990000|2021-03-03 12:03:10||112.2||112.25||112.25||112.2|20
1614773020000|2021-03-03 12:03:40||112.2||112.25||112.25||112.2|50
1614773030000|2021-03-03 12:03:50|112.35||112.35||112.35||112.35||4267
1614773040000|2021-03-03 12:04:00|||||||||1943
1614773080000|2021-03-03 12:04:40|112.3||112.3||112.3||112.3||279
1614773090000|2021-03-03 12:04:50|112.35||112.35||112.35||112.35||2891
1614773100000|2021-03-03 12:05:00|112.3|112.3|112.3|112.25|112.3|112.3|112.3|112.25|14606
1614773110000|2021-03-03 12:05:10|112.25|112.2|112.2|112.15|112.25|112.2|112.2|112.15|5585
1614773120000|2021-03-03 12:05:20|||||||||2300
1614773130000|2021-03-03 12:05:30|112.25|112.2|112.3|112.2|112.3|112.25|112.25|112.2|13541
1614773140000|2021-03-03 12:05:40|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|2355
1614773160000|2021-03-03 12:06:00||112.2||112.15||112.2||112.15|2855
1614773170000|2021-03-03 12:06:10|112.2||112.2||112.2||112.2||244
1614773180000|2021-03-03 12:06:20|112.15|112.1|112.25|112.2|112.25|112.2|112.15|112|54651
1614773200000|2021-03-03 12:06:40|112.2|112.15|112.15|112.1|112.2|112.15|112.15|112|50000
1614773210000|2021-03-03 12:06:50|112.2||112.15||112.2||112.15||2302
1614773220000|2021-03-03 12:07:00|||||||||5000
1614773230000|2021-03-03 12:07:10|112.2|112.15|112.15|112.1|112.3|112.15|112.15|112.1|56091
1614773250000|2021-03-03 12:07:30|112.2|112.15|112.25|112.15|112.3|112.2|112.2|112.15|2501
1614773260000|2021-03-03 12:07:40||112.2||112.2||112.2||112.2|517
1614773270000|2021-03-03 12:07:50|112.3|112.15|112.25|112.15|112.3|112.2|112.25|112.15|2500
1614773290000|2021-03-03 12:08:10|112.3|112.2|112.15|112.05|112.4|112.25|112.15|112.05|50028
1614773300000|2021-03-03 12:08:20||112.1||112.1||112.1||112.05|1059
1614773310000|2021-03-03 12:08:30||112.05||112.1||112.1||112.05|0
1614773330000|2021-03-03 12:08:50|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|1836
1614773340000|2021-03-03 12:09:00|112.15|112.1|112.15|112.1|112.2|112.1|112.15|112.1|12027
1614773350000|2021-03-03 12:09:10|112.2|112.15|112.2|112.15|112.25|112.15|112.2|112.15|2089
1614773360000|2021-03-03 12:09:20|||||||||10000
1614773370000|2021-03-03 12:09:30|112.15|112.1|112.1|112.05|112.15|112.1|112.1|112|50373
1614773380000|2021-03-03 12:09:40||112||112.05||112.05||112|50050
1614773390000|2021-03-03 12:09:50|112.15|112.1|112.25|112.2|112.3|112.2|112.15|112.1|9773
1614773410000|2021-03-03 12:10:10|112.3|112.25|112.4|112.25|112.45|112.25|112.3|112.25|51479
1614773420000|2021-03-03 12:10:20|112.35|112.2|112.3|112.2|112.35|112.2|112.3|112.2|16813
1614773440000|2021-03-03 12:10:40|||||||||10457
1614773450000|2021-03-03 12:10:50|112.35|112.25|112.35|112.25|112.35|112.3|112.35|112.25|5504
1614773460000|2021-03-03 12:11:00|112.4|112.3|112.5|112.4|112.5|112.4|112.35|112.3|14193
1614773480000|2021-03-03 12:11:20|112.55|112.45|112.6|112.45|112.6|112.45|112.55|112.4|3140
1614773490000|2021-03-03 12:11:30||112.5||112.5||112.5||112.5|9379
1614773510000|2021-03-03 12:11:50|||||||||11473
1614773520000|2021-03-03 12:12:00|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|12361
1614773530000|2021-03-03 12:12:10|112.7|112.65|112.65|112.6|112.8|112.65|112.65|112.55|48030
1614773540000|2021-03-03 12:12:20|||||||||438
1614773560000|2021-03-03 12:12:40|112.6|112.55|112.6|112.5|112.6|112.55|112.55|112.5|10225
1614773570000|2021-03-03 12:12:50||112.55||112.55||112.55||112.55|0
1614773590000|2021-03-03 12:13:10||112.5||112.5||112.5||112.5|10661
1614773600000|2021-03-03 12:13:20|112.55||112.55||112.55||112.55||0
1614773610000|2021-03-03 12:13:30||112.45||112.45||112.45||112.45|14848
1614773650000|2021-03-03 12:14:10|||||||||17791
1614773680000|2021-03-03 12:14:40|||||||||16835
1614773700000|2021-03-03 12:15:00|112.5|112.4|112.4|112.3|112.5|112.4|112.4|112.3|39691
1614773710000|2021-03-03 12:15:10||112.35||112.35||112.35||112.35|0
1614773720000|2021-03-03 12:15:20|112.35|112.3|112.4|112.3|112.4|112.3|112.35|112.3|3471
1614773730000|2021-03-03 12:15:30|||||||||17820
1614773760000|2021-03-03 12:16:00|112.3|112.25|112.3|112.25|112.4|112.3|112.3|112.2|20450
1614773770000|2021-03-03 12:16:10|||||||||2205
1614773780000|2021-03-03 12:16:20|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|2119
1614773790000|2021-03-03 12:16:30|112.15|112.15|112.25|112.1|112.35|112.2|112.15|112.1|48688
1614773800000|2021-03-03 12:16:40||112.15||112.15||112.15||112.15|0
1614773810000|2021-03-03 12:16:50|112.1|112.1|112.25|112.15|112.25|112.15|112.1|112.05|34852
1614773820000|2021-03-03 12:17:00|||||||||255
1614773830000|2021-03-03 12:17:10|||||||||17844
1614773840000|2021-03-03 12:17:20|112.1|112.1|112.25|112.15|112.25|112.15|112.1|112.05|36198
1614773850000|2021-03-03 12:17:30|112.2||112.2||112.2||112.2||0
1614773860000|2021-03-03 12:17:40|||||||||17868
1614773870000|2021-03-03 12:17:50|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|3361
1614773880000|2021-03-03 12:18:00|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112.05|50299
1614773900000|2021-03-03 12:18:20|112.2|112.1|112.2|112.1|112.2|112.15|112.15|112.1|24851
1614773910000|2021-03-03 12:18:30|112.1|112.05|112.15|112.05|112.15|112.05|112.1|112.05|23649
1614773930000|2021-03-03 12:18:50|112.1||112.15||112.15||112.1||777
1614773950000|2021-03-03 12:19:10|112.1||112.1||112.1||112.1||141
1614773960000|2021-03-03 12:19:20||112||112.05||112.05||112|1100
1614773970000|2021-03-03 12:19:30|112.05|112|112.1|112.05|112.1|112.05|112.05|112|12570
1614773990000|2021-03-03 12:19:50|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.05|15852
1614774000000|2021-03-03 12:20:00|||||||||1783
1614774010000|2021-03-03 12:20:10||112.05||112.1||112.1||112.05|300
1614774050000|2021-03-03 12:20:50||112.05||112.05||112.05||112.05|20
1614774060000|2021-03-03 12:21:00||112.1||112.1||112.1||112.1|0
1614774070000|2021-03-03 12:21:10|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|13142
1614774080000|2021-03-03 12:21:20|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|1429
1614774090000|2021-03-03 12:21:30||112.15||112.15||112.15||112.15|0
1614774100000|2021-03-03 12:21:40||112.1||112.1||112.1||112.1|417
1614774110000|2021-03-03 12:21:50||112.15||112.1||112.15||112.1|0
1614774120000|2021-03-03 12:22:00|||||||||10461
1614774140000|2021-03-03 12:22:20||112.15||112.15||112.15||112.15|877
1614774150000|2021-03-03 12:22:30|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.1|3890
1614774170000|2021-03-03 12:22:50|||||||||31644
1614774180000|2021-03-03 12:23:00|112.2||112.2||112.2||112.15||6150
1614774210000|2021-03-03 12:23:30|||||||||1867
1614774230000|2021-03-03 12:23:50|||||||||8820
1614774240000|2021-03-03 12:24:00|||||||||800
1614774260000|2021-03-03 12:24:20|112.15|112.15|112.2|112.15|112.2|112.15|112.15|112.15|16246
1614774270000|2021-03-03 12:24:30||112.1||112.1||112.1||112.1|0
1614774290000|2021-03-03 12:24:50|||||||||2000
1614774300000|2021-03-03 12:25:00|||||||||2212
1614774330000|2021-03-03 12:25:30|||||||||793
1614774340000|2021-03-03 12:25:40|112.15||112.15||112.15||112.15||3751
1614774350000|2021-03-03 12:25:50|112.1|112.05|112.15|112.05|112.15|112.1|112.1|112|15423
1614774360000|2021-03-03 12:26:00|||||||||5057
1614774370000|2021-03-03 12:26:10|||||||||8018
1614774380000|2021-03-03 12:26:20|||||||||172
1614774470000|2021-03-03 12:27:50|||||||||222
1614774480000|2021-03-03 12:28:00|||||||||5000
1614774510000|2021-03-03 12:28:30|||||||||2213
1614774550000|2021-03-03 12:29:10|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.05|2677
1614774570000|2021-03-03 12:29:30|||||||||688
1614774600000|2021-03-03 12:30:00|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|22018
1614774620000|2021-03-03 12:30:20|||||||||3
1614774630000|2021-03-03 12:30:30|112.25|112.2|112.35|112.3|112.4|112.35|112.25|112.15|32463
1614774640000|2021-03-03 12:30:40|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.2|31627
1614774660000|2021-03-03 12:31:00|112.4|112.3|112.35|112.3|112.4|112.3|112.35|112.25|13937
1614774670000|2021-03-03 12:31:10||112.25||112.25||112.25||112.25|15
1614774680000|2021-03-03 12:31:20|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|0
1614774690000|2021-03-03 12:31:30|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|0
1614774720000|2021-03-03 12:32:00|||||||||3744
1614774730000|2021-03-03 12:32:10|||||||||2466
1614774740000|2021-03-03 12:32:20||112.2||112.2||112.2||112.2|130
1614774750000|2021-03-03 12:32:30|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|4694
1614774770000|2021-03-03 12:32:50|112.15|112.1|112.15|112.1|112.2|112.1|112.15|112.1|12908
1614774780000|2021-03-03 12:33:00|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.1|1047
1614774790000|2021-03-03 12:33:10|||||||||10
1614774800000|2021-03-03 12:33:20|112.3|112.2|112.3|112.2|112.3|112.2|112.25|112.2|9450
1614774810000|2021-03-03 12:33:30|||||||||593
1614774830000|2021-03-03 12:33:50|||||||||432
1614774840000|2021-03-03 12:34:00|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|10302
1614774850000|2021-03-03 12:34:10|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|14298
1614774860000|2021-03-03 12:34:20|||||||||8460
1614774870000|2021-03-03 12:34:30|112.3|112.3|112.35|112.3|112.35|112.3|112.3|112.25|9651
1614774880000|2021-03-03 12:34:40|||||||||6189
1614774890000|2021-03-03 12:34:50|||||||||400
1614774910000|2021-03-03 12:35:10|||||||||1000
1614774930000|2021-03-03 12:35:30|112.3|112.25|112.3|112.2|112.3|112.25|112.25|112.2|10219
1614774940000|2021-03-03 12:35:40|||||||||1042
1614774950000|2021-03-03 12:35:50||112.25||112.25||112.25||112.25|14
1614775000000|2021-03-03 12:36:40|112.25|112.2|112.25|112.15|112.25|112.2|112.2|112.15|29706
1614775020000|2021-03-03 12:37:00|||||||||2831
1614775070000|2021-03-03 12:37:50|||||||||4455
1614775100000|2021-03-03 12:38:20|112.2|112.1|112.2|112.1|112.25|112.15|112.15|112.05|15764
1614775110000|2021-03-03 12:38:30|112.15|112.15|112.15|112.1|112.15|112.15|112.15|112.1|2500
1614775120000|2021-03-03 12:38:40|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|2584
1614775130000|2021-03-03 12:38:50|112.15||112.15||112.15||112.15||0
1614775140000|2021-03-03 12:39:00|112.1|112.1|112.1|112.05|112.1|112.1|112.1|112.05|6005
1614775150000|2021-03-03 12:39:10|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|1773
1614775160000|2021-03-03 12:39:20|112.15|112.05|112.15|112.1|112.15|112.1|112.15|112.05|113
1614775210000|2021-03-03 12:40:10|112.2||112.2||112.2||112.2||3226
1614775240000|2021-03-03 12:40:40|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|21872
1614775260000|2021-03-03 12:41:00|112.15|112.05|112.15|112.05|112.15|112.1|112.1|112.05|3475
1614775280000|2021-03-03 12:41:20|||||||||4147
1614775290000|2021-03-03 12:41:30|||||||||1217
1614775300000|2021-03-03 12:41:40||112.1||112.05||112.1||112.05|8573
1614775320000|2021-03-03 12:42:00|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.05|11984
1614775330000|2021-03-03 12:42:10|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|0
1614775340000|2021-03-03 12:42:20|112.15||112.15||112.15||112.15||3629
1614775360000|2021-03-03 12:42:40||112.1||112.05||112.1||112.05|4655
1614775370000|2021-03-03 12:42:50||112.1||112.05||112.1||112.05|0
1614775420000|2021-03-03 12:43:40|112.2|112.1|112.2|112.15|112.25|112.2|112.2|112.1|10194
1614775430000|2021-03-03 12:43:50|||||||||4011
1614775440000|2021-03-03 12:44:00|||||||||1000
1614775460000|2021-03-03 12:44:20||112.1||112.1||112.1||112.1|7100
1614775470000|2021-03-03 12:44:30|||||||||122
1614775480000|2021-03-03 12:44:40||112.15||112.15||112.15||112.15|44
1614775510000|2021-03-03 12:45:10|||||||||150
1614775520000|2021-03-03 12:45:20|||||||||1942
1614775540000|2021-03-03 12:45:40|112.15|112.1|112.2|112.15|112.2|112.15|112.15|112.1|2973
1614775550000|2021-03-03 12:45:50|||||||||3509
1614775590000|2021-03-03 12:46:30|||||||||2544
1614775610000|2021-03-03 12:46:50|||||||||1766
1614775620000|2021-03-03 12:47:00||112.1||112.1||112.1||112.1|4561
1614775630000|2021-03-03 12:47:10|||||||||48741
1614775640000|2021-03-03 12:47:20|112.25|112.2|112.2|112.1|112.25|112.2|112.2|112.1|30832
1614775650000|2021-03-03 12:47:30|112.15||112.15||112.15||112.15||0
1614775660000|2021-03-03 12:47:40|||||||||920
1614775710000|2021-03-03 12:48:30||112.05||112.05||112.05||112.05|8437
1614775720000|2021-03-03 12:48:40|||||||||241
1614775730000|2021-03-03 12:48:50|||||||||5313
1614775740000|2021-03-03 12:49:00|112.1||112.15||112.15||112.1||9498
1614775750000|2021-03-03 12:49:10|||||||||900
1614775780000|2021-03-03 12:49:40|112.1|112.1|112.3|112.2|112.3|112.25|112.1|112.1|41904
1614775790000|2021-03-03 12:49:50|||||||||4703
1614775800000|2021-03-03 12:50:00|||||||||12000
1614775820000|2021-03-03 12:50:20||112.25||112.25||112.25||112.2|4225
1614775840000|2021-03-03 12:50:40|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|4140
1614775850000|2021-03-03 12:50:50|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|21723
1614775860000|2021-03-03 12:51:00|||||||||2024
1614775880000|2021-03-03 12:51:20|112.4|112.3|112.4|112.35|112.4|112.35|112.3|112.3|9644
1614775890000|2021-03-03 12:51:30||112.3||112.3||112.3||112.3|4931
1614775900000|2021-03-03 12:51:40||112.35||112.3||112.35||112.3|617
1614775950000|2021-03-03 12:52:30||112.35||112.35||112.35||112.35|2168
1614775970000|2021-03-03 12:52:50|||||||||261
1614775990000|2021-03-03 12:53:10|112.35|112.3|112.4|112.3|112.4|112.3|112.3|112.25|21067
1614776000000|2021-03-03 12:53:20|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|5470
1614776020000|2021-03-03 12:53:40|112.45|112.45|112.45|112.4|112.45|112.45|112.4|112.35|48005
1614776030000|2021-03-03 12:53:50|112.5|112.45|112.5|112.4|112.55|112.5|112.5|112.4|44443
1614776040000|2021-03-03 12:54:00||112.45||112.4||112.45||112.4|16794
1614776060000|2021-03-03 12:54:20|112.45|112.45|112.5|112.45|112.5|112.45|112.45|112.45|4251
1614776070000|2021-03-03 12:54:30|112.55|112.5|112.55|112.45|112.55|112.5|112.5|112.45|22437
1614776080000|2021-03-03 12:54:40|||||||||8883
1614776090000|2021-03-03 12:54:50|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.55|4988
1614776100000|2021-03-03 12:55:00|112.6||112.6||112.6||112.6||13133
1614776130000|2021-03-03 12:55:30|112.65||112.6||112.65||112.6||0
1614776140000|2021-03-03 12:55:40|112.65|112.6|112.65|112.55|112.7|112.6|112.65|112.55|7127
1614776170000|2021-03-03 12:56:10|112.6|112.5|112.6|112.55|112.6|112.55|112.6|112.45|12212
1614776180000|2021-03-03 12:56:20|112.55|112.5|112.5|112.4|112.55|112.5|112.5|112.4|14051
1614776190000|2021-03-03 12:56:30|112.45||112.45||112.45||112.45||0
1614776200000|2021-03-03 12:56:40|112.5|112.45|112.65|112.55|112.65|112.55|112.5|112.45|5465
1614776220000|2021-03-03 12:57:00|||||||||441
1614776230000|2021-03-03 12:57:10|112.6|112.5|112.55|112.45|112.65|112.5|112.55|112.45|15951
1614776240000|2021-03-03 12:57:20|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.45|66720
1614776250000|2021-03-03 12:57:30|||||||||17963
1614776290000|2021-03-03 12:58:10|112.6|112.55|112.75|112.65|112.75|112.65|112.6|112.55|18866
1614776300000|2021-03-03 12:58:20|||||||||30
1614776320000|2021-03-03 12:58:40|||||||||1406
1614776360000|2021-03-03 12:59:20|112.7|112.6|112.7|112.6|112.75|112.65|112.7|112.6|13594
1614776370000|2021-03-03 12:59:30|112.65||112.65||112.65||112.65||0
1614776380000|2021-03-03 12:59:40|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|16957
1614776390000|2021-03-03 12:59:50|112.75||112.75||112.75||112.75||18205
1614776400000|2021-03-03 13:00:00||112.7||112.7||112.7||112.65|11746
1614776410000|2021-03-03 13:00:10||112.65||112.65||112.65||112.65|1467
1614776430000|2021-03-03 13:00:30|112.8|112.7|112.8|112.7|112.9|112.8|112.8|112.65|136137
1614776450000|2021-03-03 13:00:50|112.75|112.65|112.65|112.55|112.75|112.65|112.65|112.55|5276
1614776460000|2021-03-03 13:01:00|112.6||112.6||112.6||112.6||0
1614776480000|2021-03-03 13:01:20|||||||||1756
1614776490000|2021-03-03 13:01:30|||||||||3677
1614776500000|2021-03-03 13:01:40|112.65|112.6|112.65|112.6|112.7|112.6|112.65|112.6|341
1614776510000|2021-03-03 13:01:50|112.7|112.55|112.65|112.55|112.7|112.55|112.65|112.55|0
1614776540000|2021-03-03 13:02:20|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|4173
1614776550000|2021-03-03 13:02:30|||||||||6369
1614776560000|2021-03-03 13:02:40|112.55|112.45|112.5|112.4|112.55|112.5|112.5|112.4|39145
1614776570000|2021-03-03 13:02:50|112.45|112.45|112.5|112.4|112.5|112.45|112.45|112.4|10332
1614776590000|2021-03-03 13:03:10|112.55|112.45|112.65|112.55|112.65|112.55|112.55|112.45|8887
1614776600000|2021-03-03 13:03:20|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|175
1614776610000|2021-03-03 13:03:30||112.55||112.5||112.55||112.5|43
1614776620000|2021-03-03 13:03:40|||||||||200
1614776630000|2021-03-03 13:03:50|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|26894
1614776640000|2021-03-03 13:04:00|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.55|5158
1614776650000|2021-03-03 13:04:10|112.6||112.65||112.65||112.6||655
1614776660000|2021-03-03 13:04:20|||||||||1881
1614776670000|2021-03-03 13:04:30||112.6||112.6||112.6||112.6|0
1614776690000|2021-03-03 13:04:50|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|4444
1614776710000|2021-03-03 13:05:10|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|21019
1614776720000|2021-03-03 13:05:20|112.65|112.6|112.7|112.6|112.7|112.65|112.65|112.6|5274
1614776750000|2021-03-03 13:05:50|||||||||300
1614776840000|2021-03-03 13:07:20|112.65|112.55|112.65|112.6|112.65|112.6|112.6|112.5|43256
1614776850000|2021-03-03 13:07:30|112.7|112.55|112.6|112.5|112.7|112.65|112.6|112.5|41700
1614776860000|2021-03-03 13:07:40|112.55|112.45|112.5|112.45|112.55|112.45|112.5|112.45|3542
1614776890000|2021-03-03 13:08:10|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|30542
1614776910000|2021-03-03 13:08:30||112.55||112.55||112.55||112.55|1122
1614776920000|2021-03-03 13:08:40||112.5||112.55||112.55||112.5|5744
1614776940000|2021-03-03 13:09:00|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|5158
1614776950000|2021-03-03 13:09:10|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|4879
1614776960000|2021-03-03 13:09:20|112.55||112.55||112.55||112.55||67
1614776980000|2021-03-03 13:09:40|112.6|112.45|112.6|112.5|112.6|112.55|112.6|112.45|6923
1614777010000|2021-03-03 13:10:10|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|14274
1614777050000|2021-03-03 13:10:50|112.65|112.65|112.65|112.6|112.65|112.65|112.65|112.55|836
1614777060000|2021-03-03 13:11:00|112.7||112.7||112.7||112.7||500
1614777070000|2021-03-03 13:11:10||112.65||112.65||112.65||112.65|80
1614777080000|2021-03-03 13:11:20|||||||||45806
1614777090000|2021-03-03 13:11:30||112.6||112.6||112.6||112.6|3324
1614777100000|2021-03-03 13:11:40|||||||||1755
1614777120000|2021-03-03 13:12:00|112.75|112.65|112.75|112.65|112.75|112.7|112.75|112.65|8079
1614777130000|2021-03-03 13:12:10||112.7||112.7||112.7||112.65|95
1614777140000|2021-03-03 13:12:20|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|153
1614777150000|2021-03-03 13:12:30|112.7||112.7||112.7||112.7||0
1614777170000|2021-03-03 13:12:50|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|2077
1614777180000|2021-03-03 13:13:00||112.65||112.65||112.65||112.65|1499
1614777190000|2021-03-03 13:13:10||112.7||112.65||112.7||112.65|60
1614777210000|2021-03-03 13:13:30||112.7||112.65||112.7||112.65|1000
1614777230000|2021-03-03 13:13:50||112.7||112.65||112.7||112.65|1048
1614777240000|2021-03-03 13:14:00|||||||||2250
1614777250000|2021-03-03 13:14:10|||||||||1715
1614777260000|2021-03-03 13:14:20|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|13585
1614777270000|2021-03-03 13:14:30|112.7||112.7||112.7||112.7||8423
1614777280000|2021-03-03 13:14:40|||||||||3324
1614777290000|2021-03-03 13:14:50|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|5070
1614777300000|2021-03-03 13:15:00|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|24311
1614777310000|2021-03-03 13:15:10||112.65||112.65||112.65||112.65|430
1614777330000|2021-03-03 13:15:30|||||||||8871
1614777340000|2021-03-03 13:15:40|112.75|112.7|112.7|112.6|112.75|112.7|112.7|112.6|14925
1614777360000|2021-03-03 13:16:00|||||||||307
1614777370000|2021-03-03 13:16:10|112.75|112.65|112.7|112.65|112.75|112.65|112.7|112.65|1067
1614777380000|2021-03-03 13:16:20||112.6||112.6||112.6||112.6|4463
1614777400000|2021-03-03 13:16:40|112.65||112.65||112.65||112.65||77
1614777410000|2021-03-03 13:16:50|112.7||112.7||112.7||112.7||1741
1614777420000|2021-03-03 13:17:00|112.65||112.65||112.65||112.65||8662
1614777430000|2021-03-03 13:17:10|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|17
1614777450000|2021-03-03 13:17:30|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.7|13363
1614777460000|2021-03-03 13:17:40||112.7||112.7||112.7||112.7|5727
1614777470000|2021-03-03 13:17:50|112.75||112.75||112.75||112.75||26
1614777480000|2021-03-03 13:18:00|112.8|112.75|112.8|112.7|112.85|112.75|112.8|112.7|1033
1614777490000|2021-03-03 13:18:10|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|6046
1614777500000|2021-03-03 13:18:20|||||||||867
1614777510000|2021-03-03 13:18:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|6110
1614777520000|2021-03-03 13:18:40||112.75||112.75||112.75||112.75|68
1614777550000|2021-03-03 13:19:10|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|1731
1614777560000|2021-03-03 13:19:20|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.7|8221
1614777610000|2021-03-03 13:20:10|112.9|112.8|112.9|112.85|112.9|112.85|112.9|112.8|3719
1614777620000|2021-03-03 13:20:20|||||||||8813
1614777630000|2021-03-03 13:20:30|112.95||112.95||113||112.95||3782
1614777640000|2021-03-03 13:20:40|||||||||3
1614777650000|2021-03-03 13:20:50|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|9323
1614777660000|2021-03-03 13:21:00|||||||||28366
1614777690000|2021-03-03 13:21:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|5900
1614777700000|2021-03-03 13:21:40|112.75||112.8||112.8||112.75||3551
1614777710000|2021-03-03 13:21:50|112.75||112.75||112.75||112.75||0
1614777740000|2021-03-03 13:22:20|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|10059
1614777750000|2021-03-03 13:22:30|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.65|6242
1614777760000|2021-03-03 13:22:40|112.7|112.65|112.7|112.65|112.75|112.65|112.7|112.6|3200
1614777770000|2021-03-03 13:22:50|112.75|112.75|112.7|112.65|112.8|112.75|112.7|112.6|22176
1614777810000|2021-03-03 13:23:30|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|3426
1614777820000|2021-03-03 13:23:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|0
1614777830000|2021-03-03 13:23:50|112.7||112.7||112.7||112.7||9407
1614777840000|2021-03-03 13:24:00|112.75||112.75||112.75||112.75||14807
1614777850000|2021-03-03 13:24:10|||||||||1841
1614777860000|2021-03-03 13:24:20|112.8|112.7|112.8|112.7|112.85|112.75|112.8|112.7|6579
1614777870000|2021-03-03 13:24:30|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|0
1614777880000|2021-03-03 13:24:40|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.7|6850
1614777890000|2021-03-03 13:24:50|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|10146
1614777900000|2021-03-03 13:25:00|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|1327
1614777920000|2021-03-03 13:25:20|112.85|112.75|112.8|112.7|112.85|112.75|112.8|112.7|5699
1614777940000|2021-03-03 13:25:40|112.85||112.85||112.85||112.85||1857
1614777970000|2021-03-03 13:26:10|||||||||17751
1614777980000|2021-03-03 13:26:20||112.75||112.75||112.75||112.75|2227
1614777990000|2021-03-03 13:26:30|||||||||340
1614778000000|2021-03-03 13:26:40|||||||||17748
1614778010000|2021-03-03 13:26:50|||||||||4447
1614778020000|2021-03-03 13:27:00||112.8||112.8||112.8||112.8|100
1614778030000|2021-03-03 13:27:10||112.75||112.8||112.8||112.75|25577
1614778040000|2021-03-03 13:27:20|112.8|112.75|112.85|112.8|112.95|112.8|112.8|112.75|46935
1614778050000|2021-03-03 13:27:30||112.75||112.75||112.75||112.75|0
1614778060000|2021-03-03 13:27:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|5000
1614778070000|2021-03-03 13:27:50|112.75|112.65|112.7|112.65|112.75|112.65|112.7|112.65|17241
1614778080000|2021-03-03 13:28:00|112.65|112.6|112.65|112.55|112.7|112.65|112.6|112.55|41594
1614778090000|2021-03-03 13:28:10|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|22204
1614778100000|2021-03-03 13:28:20|112.5|112.4|112.45|112.4|112.5|112.4|112.45|112.4|13272
1614778110000|2021-03-03 13:28:30|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.4|21417
1614778120000|2021-03-03 13:28:40|112.4|112.4|112.5|112.4|112.5|112.45|112.4|112.35|53558
1614778130000|2021-03-03 13:28:50|112.55|112.45|112.6|112.5|112.65|112.6|112.55|112.45|65884
1614778140000|2021-03-03 13:29:00|112.65|112.55|112.6|112.55|112.65|112.6|112.6|112.5|12993
1614778150000|2021-03-03 13:29:10|112.65|112.6|112.65|112.55|112.7|112.65|112.6|112.55|27474
1614778160000|2021-03-03 13:29:20|112.6||112.6||112.65||112.6||4634
1614778170000|2021-03-03 13:29:30|112.55|112.5|112.6|112.5|112.6|112.55|112.55|112.5|31969
1614778180000|2021-03-03 13:29:40|112.55||112.55||112.55||112.55||5000
1614778210000|2021-03-03 13:30:10|112.6|112.45|112.55|112.45|112.6|112.5|112.55|112.45|3145
1614778230000|2021-03-03 13:30:30|112.6|112.5|112.6|112.55|112.65|112.6|112.6|112.5|25632
1614778250000|2021-03-03 13:30:50|||||||||4411
1614778260000|2021-03-03 13:31:00|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|7767
1614778280000|2021-03-03 13:31:20|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.5|8308
1614778300000|2021-03-03 13:31:40||112.45||112.45||112.45||112.45|15601
1614778320000|2021-03-03 13:32:00||112.5||112.5||112.5||112.5|2727
1614778330000|2021-03-03 13:32:10|112.5|112.45|112.45|112.4|112.5|112.45|112.45|112.4|17830
1614778340000|2021-03-03 13:32:20|112.5|112.45|112.5|112.4|112.55|112.45|112.5|112.4|3327
1614778360000|2021-03-03 13:32:40|112.45||112.45||112.45||112.45||77
1614778370000|2021-03-03 13:32:50|112.4|112.35|112.4|112.35|112.45|112.4|112.4|112.35|11441
1614778380000|2021-03-03 13:33:00|112.35|112.3|112.35|112.3|112.35|112.3|112.35|112.3|3699
1614778390000|2021-03-03 13:33:10|112.4|112.25|112.35|112.25|112.4|112.25|112.3|112.25|15490
1614778400000|2021-03-03 13:33:20|112.3||112.3||112.3||112.3||0
1614778420000|2021-03-03 13:33:40|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|3390
1614778430000|2021-03-03 13:33:50|112.2|112.15|112.25|112.15|112.25|112.2|112.2|112.15|5109
1614778440000|2021-03-03 13:34:00|112.2||112.2||112.2||112.2||8762
1614778450000|2021-03-03 13:34:10|112.25|112.1|112.25|112.15|112.25|112.15|112.25|112.1|7610
1614778460000|2021-03-03 13:34:20|112.2|112.2|112.25|112.2|112.25|112.2|112.2|112.15|2133
1614778470000|2021-03-03 13:34:30|112.3|112.25|112.25|112.2|112.35|112.25|112.25|112.2|6574
1614778480000|2021-03-03 13:34:40|112.2|112.15|112.15|112.05|112.2|112.15|112.1|112|13125
1614778490000|2021-03-03 13:34:50|112.1|112|112.1|112|112.1|112|112.05|112|7460
1614778500000|2021-03-03 13:35:00|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112|5602
1614778510000|2021-03-03 13:35:10|112.15|112|112.1|112|112.15|112.05|112.1|112|116423
1614778520000|2021-03-03 13:35:20|||||||||24000
1614778530000|2021-03-03 13:35:30|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112|57152
1614778540000|2021-03-03 13:35:40|112.1|112|112.15|112.05|112.15|112.05|112.1|112|10311
1614778550000|2021-03-03 13:35:50|112.1|112|112.1|112|112.1|112|112.1|112|88
1614778560000|2021-03-03 13:36:00|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|3500
1614778570000|2021-03-03 13:36:10|112.1|112|112.1|112|112.1|112|112.1|112|744
1614778580000|2021-03-03 13:36:20|112.15|112.05|112.1|112|112.15|112.05|112.1|112|3441
1614778590000|2021-03-03 13:36:30|112.15|112.05|112.2|112.1|112.2|112.15|112.15|112.05|8910
1614778600000|2021-03-03 13:36:40||112.15||112.15||112.15||112.15|1900
1614778610000|2021-03-03 13:36:50|||||||||37188
1614778630000|2021-03-03 13:37:10|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.1|4123
1614778640000|2021-03-03 13:37:20|112.2|112.05|112.05|112|112.2|112.05|112.05|112|13322
1614778650000|2021-03-03 13:37:30|112.1|112.05|112.05|112|112.1|112.05|112.05|112|16616
1614778660000|2021-03-03 13:37:40|112.1||112.05||112.1||112.05||9678
1614778670000|2021-03-03 13:37:50|112.1|111.95|112.05|111.95|112.1|111.95|112|111.95|85356
1614778680000|2021-03-03 13:38:00|||||||||9145
1614778700000|2021-03-03 13:38:20|112|112|112|111.95|112.05|112|112|111.95|28038
1614778710000|2021-03-03 13:38:30|112.05||112||112.05||112||3672
1614778730000|2021-03-03 13:38:50|111.95|111.9|111.9|111.8|112|111.9|111.85|111.8|28591
1614778740000|2021-03-03 13:39:00|111.95|111.85|112|111.95|112|111.95|111.95|111.85|4207
1614778750000|2021-03-03 13:39:10|112.05|112|112.1|112|112.1|112|112.05|111.95|8704
1614778760000|2021-03-03 13:39:20|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112.05|69194
1614778780000|2021-03-03 13:39:40|112|112|112.05|112|112.05|112|112|111.95|51123
1614778790000|2021-03-03 13:39:50|112.1||112.1||112.1||112.1||1429
1614778810000|2021-03-03 13:40:10|112.05|111.95|112.05|112|112.05|112|112.05|111.95|8256
1614778820000|2021-03-03 13:40:20|112.1|111.95|112.2|112.1|112.2|112.15|112.1|111.9|18244
1614778830000|2021-03-03 13:40:30|112.15||112.15||112.15||112.15||0
1614778840000|2021-03-03 13:40:40|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112.05|2527
1614778860000|2021-03-03 13:41:00|112.1||112.15||112.15||112.1||0
1614778870000|2021-03-03 13:41:10|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|1715
1614778890000|2021-03-03 13:41:30|112.15||112.2||112.2||112.15||6463
1614778920000|2021-03-03 13:42:00|112.15|112.05|112.15|112.05|112.15|112.1|112.1|112|2433
1614778930000|2021-03-03 13:42:10|||||||||50000
1614778940000|2021-03-03 13:42:20||112||112.05||112.05||112|55
1614778950000|2021-03-03 13:42:30|112.2|112|112.15|112.05|112.2|112.15|112.15|112|32842
1614778960000|2021-03-03 13:42:40|112.1||112.15||112.15||112.1||1051
1614778970000|2021-03-03 13:42:50|112.1|112|112.05|112|112.1|112|112.05|112|5528
1614778980000|2021-03-03 13:43:00||111.95||111.95||111.95||111.95|10688
1614778990000|2021-03-03 13:43:10|||||||||3000
1614779000000|2021-03-03 13:43:20||112||112||112||112|150000
1614779010000|2021-03-03 13:43:30|112|111.95|112|111.95|112.05|111.95|112|111.95|10388
1614779020000|2021-03-03 13:43:40||111.9||111.9||111.9||111.9|892
1614779030000|2021-03-03 13:43:50|111.9|111.85|111.85|111.8|111.9|111.85|111.85|111.8|18735
1614779040000|2021-03-03 13:44:00|111.8|111.75|111.95|111.9|112|111.9|111.8|111.75|189527
1614779050000|2021-03-03 13:44:10||111.85||111.8||111.85||111.8|2503
1614779060000|2021-03-03 13:44:20|112|111.85|112|111.9|112|111.9|112|111.85|436
1614779070000|2021-03-03 13:44:30|||||||||14042
1614779080000|2021-03-03 13:44:40|112.05|111.95|112.05|111.95|112.05|112|112.05|111.95|7210
1614779090000|2021-03-03 13:44:50|112|111.9|112|111.9|112|111.9|112|111.9|3152
1614779100000|2021-03-03 13:45:00|||||||||8
1614779110000|2021-03-03 13:45:10|111.95||112||112||111.95||1135
1614779120000|2021-03-03 13:45:20|112.05|111.95|112.05|111.95|112.1|112.05|112.05|111.9|39316
1614779130000|2021-03-03 13:45:30|112||112.05||112.05||112||10
1614779140000|2021-03-03 13:45:40|||||||||10603
1614779160000|2021-03-03 13:46:00|112|111.9|111.9|111.8|112|111.95|111.85|111.8|18462
1614779170000|2021-03-03 13:46:10|111.95|111.85|111.9|111.8|111.95|111.85|111.85|111.8|5987
1614779180000|2021-03-03 13:46:20|||||||||3914
1614779190000|2021-03-03 13:46:30|111.95|111.85|111.9|111.8|111.95|111.85|111.9|111.8|10385
1614779200000|2021-03-03 13:46:40|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|71844
1614779210000|2021-03-03 13:46:50|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|1404
1614779230000|2021-03-03 13:47:10|111.85|111.75|111.8|111.7|111.85|111.75|111.8|111.7|65180
1614779240000|2021-03-03 13:47:20|111.75||111.75||111.75||111.75||270540
1614779250000|2021-03-03 13:47:30|111.7|111.65|111.7|111.65|111.7|111.65|111.7|111.65|8817
1614779260000|2021-03-03 13:47:40|||||||||9163
1614779270000|2021-03-03 13:47:50|111.75|111.7|111.7|111.6|111.75|111.7|111.7|111.6|11702
1614779290000|2021-03-03 13:48:10|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|25526
1614779300000|2021-03-03 13:48:20||111.6||111.55||111.6||111.55|8291
1614779310000|2021-03-03 13:48:30|111.6||111.6||111.6||111.6||0
1614779320000|2021-03-03 13:48:40|111.55|111.5|111.6|111.5|111.6|111.5|111.55|111.45|12626
1614779330000|2021-03-03 13:48:50|111.65|111.55|111.7|111.6|111.7|111.6|111.65|111.55|7867
1614779350000|2021-03-03 13:49:10|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|17070
1614779360000|2021-03-03 13:49:20||111.6||111.55||111.6||111.55|2500
1614779370000|2021-03-03 13:49:30||111.6||111.6||111.6||111.55|7426
1614779380000|2021-03-03 13:49:40|111.6|111.55|111.6|111.55|111.7|111.55|111.6|111.5|26551
1614779390000|2021-03-03 13:49:50|111.65|111.6|111.65|111.55|111.7|111.65|111.6|111.55|47802
1614779400000|2021-03-03 13:50:00|111.7|111.6|111.65|111.55|111.7|111.6|111.6|111.55|126938
1614779410000|2021-03-03 13:50:10|111.5|111.5|111.6|111.5|111.6|111.5|111.5|111.45|51896
1614779420000|2021-03-03 13:50:20|111.55|111.45|111.5|111.35|111.55|111.45|111.5|111.35|7527
1614779430000|2021-03-03 13:50:30|111.45||111.45||111.45||111.45||26752
1614779440000|2021-03-03 13:50:40|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|2891
1614779450000|2021-03-03 13:50:50|111.55|111.45|111.65|111.5|111.65|111.5|111.55|111.45|2062
1614779470000|2021-03-03 13:51:10|111.6||111.65||111.65||111.6||22
1614779480000|2021-03-03 13:51:20|111.7|111.55|111.65|111.5|111.7|111.6|111.65|111.5|53490
1614779530000|2021-03-03 13:52:10|111.7|111.55|111.65|111.5|111.7|111.6|111.65|111.5|6168
1614779540000|2021-03-03 13:52:20|111.6|111.55|111.55|111.5|111.6|111.55|111.55|111.5|6790
1614779550000|2021-03-03 13:52:30||111.45||111.4||111.5||111.4|3435
1614779560000|2021-03-03 13:52:40||111.5||111.5||111.5||111.5|0
1614779570000|2021-03-03 13:52:50||111.4||111.4||111.4||111.4|1100
1614779580000|2021-03-03 13:53:00|||||||||883
1614779590000|2021-03-03 13:53:10|111.6|111.45|111.55|111.45|111.6|111.45|111.55|111.45|2302
1614779600000|2021-03-03 13:53:20|111.6|111.5|111.6|111.5|111.6|111.55|111.6|111.5|2613
1614779610000|2021-03-03 13:53:30|111.65||111.6||111.65||111.6||0
1614779620000|2021-03-03 13:53:40|||||||||1029
1614779630000|2021-03-03 13:53:50|111.65|111.55|111.55|111.45|111.65|111.55|111.55|111.45|24941
1614779640000|2021-03-03 13:54:00|111.5|111.4|111.5|111.4|111.55|111.4|111.5|111.4|40386
1614779650000|2021-03-03 13:54:10|111.55|111.45|111.55|111.4|111.6|111.45|111.55|111.4|14408
1614779660000|2021-03-03 13:54:20|||||||||9000
1614779670000|2021-03-03 13:54:30|111.6|111.45|111.65|111.5|111.65|111.55|111.6|111.45|5778
1614779680000|2021-03-03 13:54:40|111.7|111.55|111.6|111.5|111.75|111.6|111.6|111.5|23877
1614779690000|2021-03-03 13:54:50|111.65|111.45|111.75|111.6|111.75|111.6|111.65|111.45|12986
1614779700000|2021-03-03 13:55:00|111.7|111.55|111.7|111.55|111.7|111.55|111.65|111.55|3952
1614779710000|2021-03-03 13:55:10||111.6||111.6||111.6||111.6|5
1614779720000|2021-03-03 13:55:20|111.75||111.75||111.8||111.75||6066
1614779730000|2021-03-03 13:55:30|111.8|111.65|111.9|111.8|111.9|111.8|111.8|111.65|39088
1614779740000|2021-03-03 13:55:40|111.95||111.95||111.95||111.95||637
1614779750000|2021-03-03 13:55:50|||||||||900
1614779760000|2021-03-03 13:56:00|112|111.95|111.95|111.85|112|111.95|111.95|111.85|55992
1614779770000|2021-03-03 13:56:10|112|111.9|112.05|111.9|112.05|111.9|112|111.9|4868
1614779790000|2021-03-03 13:56:30|||||||||4200
1614779800000|2021-03-03 13:56:40|112.1|111.95|112.15|112|112.25|112.1|112.1|111.95|13956
1614779810000|2021-03-03 13:56:50||112.05||112.1||112.1||112.05|1764
1614779820000|2021-03-03 13:57:00|112.2||112.2||112.25||112.2||12073
1614779830000|2021-03-03 13:57:10|||||||||10645
1614779850000|2021-03-03 13:57:30|112.15|112.05|112.1|112|112.15|112.05|112.05|112|9251
1614779860000|2021-03-03 13:57:40|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|89
1614779870000|2021-03-03 13:57:50|112.15|112.05|112.1|112|112.15|112.05|112.1|112|4357
1614779880000|2021-03-03 13:58:00||112.05||112.05||112.05||112.05|0
1614779890000|2021-03-03 13:58:10|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|4130
1614779900000|2021-03-03 13:58:20||112.05||112.05||112.05||112.05|0
1614779910000|2021-03-03 13:58:30|112.25|112.1|112.2|112.1|112.25|112.1|112.2|112.1|7629
1614779920000|2021-03-03 13:58:40|||||||||636
1614779930000|2021-03-03 13:58:50|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112.05|8447
1614779940000|2021-03-03 13:59:00|112.05|112|112.05|112|112.05|112|112.05|112|2553
1614779950000|2021-03-03 13:59:10|112.1||112.1||112.1||112.1||2500
1614779970000|2021-03-03 13:59:30||112.05||112||112.05||112|2635
1614779990000|2021-03-03 13:59:50|112.05||112.1||112.1||112.05||3922
1614780000000|2021-03-03 14:00:00|112.05|111.95|112.05|111.95|112.05|111.95|112|111.95|5235
1614780010000|2021-03-03 14:00:10||112||111.95||112||111.95|4915
1614780020000|2021-03-03 14:00:20|112.1|112|112.05|112|112.1|112|112.05|112|1339
1614780030000|2021-03-03 14:00:30||111.95||111.95||111.95||111.95|3043
1614780040000|2021-03-03 14:00:40|112.1|112|112.1|112|112.1|112|112.1|112|3781
1614780070000|2021-03-03 14:01:10|112.15|112.05|112.15|112.05|112.2|112.1|112.15|112.05|6370
1614780080000|2021-03-03 14:01:20||112.1||112.1||112.1||112.1|0
1614780090000|2021-03-03 14:01:30|||||||||4729
1614780110000|2021-03-03 14:01:50||112.05||112.05||112.05||112.05|30566
1614780120000|2021-03-03 14:02:00|112.1|112.1|112.1|112|112.1|112.1|112.1|112|21752
1614780130000|2021-03-03 14:02:10|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|5555
1614780140000|2021-03-03 14:02:20|112.25|112.15|112.3|112.2|112.35|112.2|112.25|112.15|12464
1614780170000|2021-03-03 14:02:50|112.25|112.15|112.25|112.1|112.25|112.15|112.2|112.1|9728
1614780180000|2021-03-03 14:03:00|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|0
1614780190000|2021-03-03 14:03:10|||||||||526
1614780200000|2021-03-03 14:03:20|||||||||5314
1614780210000|2021-03-03 14:03:30|||||||||436
1614780220000|2021-03-03 14:03:40|112.25|112.15|112.3|112.2|112.35|112.3|112.2|112.15|25192
1614780230000|2021-03-03 14:03:50|||||||||20738
1614780240000|2021-03-03 14:04:00|112.25|112.15|112.3|112.25|112.3|112.25|112.25|112.15|2203
1614780260000|2021-03-03 14:04:20|112.35|112.3|112.4|112.3|112.4|112.3|112.35|112.3|1819
1614780270000|2021-03-03 14:04:30|112.35|112.25|112.35|112.25|112.35|112.25|112.3|112.2|22913
1614780280000|2021-03-03 14:04:40|112.3||112.3||112.3||112.3||5770
1614780310000|2021-03-03 14:05:10|||||||||44000
1614780330000|2021-03-03 14:05:30|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|6081
1614780350000|2021-03-03 14:05:50|112.2||112.2||112.2||112.2||13494
1614780370000|2021-03-03 14:06:10|112.25|112.2|112.35|112.2|112.35|112.2|112.25|112.2|14399
1614780390000|2021-03-03 14:06:30|||||||||800
1614780420000|2021-03-03 14:07:00|||||||||86
1614780430000|2021-03-03 14:07:10|||||||||3708
1614780440000|2021-03-03 14:07:20|||||||||5480
1614780450000|2021-03-03 14:07:30|||||||||3595
1614780460000|2021-03-03 14:07:40|||||||||8000
1614780480000|2021-03-03 14:08:00|112.3||112.35||112.35||112.3||4668
1614780490000|2021-03-03 14:08:10|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|3194
1614780500000|2021-03-03 14:08:20|112.4||112.45||112.45||112.4||0
1614780510000|2021-03-03 14:08:30|112.5|112.35|112.5|112.4|112.5|112.4|112.5|112.35|0
1614780520000|2021-03-03 14:08:40|112.45|112.35|112.45|112.35|112.45|112.35|112.4|112.35|8055
1614780530000|2021-03-03 14:08:50|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|0
1614780540000|2021-03-03 14:09:00|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|14271
1614780550000|2021-03-03 14:09:10||112.3||112.3||112.3||112.3|4459
1614780560000|2021-03-03 14:09:20|112.4|112.35|112.5|112.4|112.5|112.45|112.4|112.35|10520
1614780570000|2021-03-03 14:09:30|||||||||150
1614780600000|2021-03-03 14:10:00|||||||||881
1614780640000|2021-03-03 14:10:40|||||||||600
1614780650000|2021-03-03 14:10:50|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|10607
1614780680000|2021-03-03 14:11:20|||||||||10796
1614780710000|2021-03-03 14:11:50|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.35|13426
1614780740000|2021-03-03 14:12:20|112.35|112.3|112.35|112.25|112.35|112.3|112.3|112.25|9335
1614780750000|2021-03-03 14:12:30|112.3|112.3|112.4|112.3|112.4|112.3|112.3|112.3|8750
1614780760000|2021-03-03 14:12:40|112.35|112.25|112.25|112.2|112.35|112.25|112.25|112.2|5856
1614780770000|2021-03-03 14:12:50|||||||||1703
1614780790000|2021-03-03 14:13:10|112.3|112.25|112.4|112.25|112.4|112.25|112.3|112.25|1956
1614780800000|2021-03-03 14:13:20|112.35||112.4||112.4||112.35||1036
1614780810000|2021-03-03 14:13:30|112.35||112.35||112.35||112.35||750
1614780830000|2021-03-03 14:13:50|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.2|5169
1614780850000|2021-03-03 14:14:10|112.3|112.25|112.3|112.2|112.35|112.25|112.3|112.2|2056
1614780860000|2021-03-03 14:14:20|112.25||112.25||112.25||112.25||0
1614780870000|2021-03-03 14:14:30|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.2|2632
1614780880000|2021-03-03 14:14:40|112.3||112.3||112.3||112.3||0
1614780890000|2021-03-03 14:14:50|112.35||112.35||112.35||112.35||1036
1614780900000|2021-03-03 14:15:00|112.3||112.3||112.3||112.3||0
1614780910000|2021-03-03 14:15:10|112.35||112.35||112.35||112.35||17934
1614780920000|2021-03-03 14:15:20||112.3||112.3||112.3||112.3|22315
1614780930000|2021-03-03 14:15:30|112.4|112.25|112.35|112.25|112.4|112.3|112.35|112.25|5233
1614780940000|2021-03-03 14:15:40|112.3|112.2|112.3|112.2|112.3|112.2|112.25|112.2|6653
1614780960000|2021-03-03 14:16:00|112.25||112.25||112.25||112.25||121
1614780970000|2021-03-03 14:16:10|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.25|1046
1614780990000|2021-03-03 14:16:30|||||||||5456
1614781000000|2021-03-03 14:16:40|112.3||112.3||112.3||112.3||142
1614781010000|2021-03-03 14:16:50|112.35||112.35||112.35||112.35||0
1614781020000|2021-03-03 14:17:00|112.3|112.3|112.35|112.3|112.35|112.3|112.3|112.3|2610
1614781040000|2021-03-03 14:17:20||112.25||112.3||112.3||112.25|0
1614781050000|2021-03-03 14:17:30|||||||||1168
1614781070000|2021-03-03 14:17:50|||||||||80
1614781080000|2021-03-03 14:18:00|||||||||4242
1614781090000|2021-03-03 14:18:10||112.25||112.3||112.3||112.25|4697
1614781100000|2021-03-03 14:18:20|||||||||2911
1614781130000|2021-03-03 14:18:50|112.4|112.35|112.5|112.4|112.5|112.4|112.4|112.35|13023
1614781140000|2021-03-03 14:19:00|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.3|11468
1614781150000|2021-03-03 14:19:10||112.35||112.35||112.35||112.35|0
1614781160000|2021-03-03 14:19:20|112.45|112.4|112.5|112.45|112.5|112.45|112.45|112.4|10281
1614781170000|2021-03-03 14:19:30|112.55|112.5|112.5|112.45|112.55|112.5|112.5|112.45|11296
1614781180000|2021-03-03 14:19:40|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|77456
1614781190000|2021-03-03 14:19:50|112.6||112.55||112.6||112.55||4365
1614781200000|2021-03-03 14:20:00|112.5|112.45|112.5|112.4|112.55|112.5|112.5|112.4|9689
1614781210000|2021-03-03 14:20:10|112.45||112.5||112.5||112.45||4888
1614781220000|2021-03-03 14:20:20|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.45|10645
1614781240000|2021-03-03 14:20:40|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.4|2668
1614781250000|2021-03-03 14:20:50|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|9884
1614781260000|2021-03-03 14:21:00|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.4|13204
1614781270000|2021-03-03 14:21:10|112.45|112.45|112.55|112.4|112.55|112.45|112.45|112.4|8662
1614781280000|2021-03-03 14:21:20|112.6|112.45|112.55|112.5|112.6|112.5|112.55|112.45|0
1614781310000|2021-03-03 14:21:50|112.6||112.6||112.6||112.6||497
1614781320000|2021-03-03 14:22:00|||||||||10
1614781340000|2021-03-03 14:22:20|112.55|112.55|112.55|112.5|112.55|112.55|112.55|112.45|19418
1614781350000|2021-03-03 14:22:30|||||||||5455
1614781360000|2021-03-03 14:22:40|||||||||17763
1614781370000|2021-03-03 14:22:50|||||||||481
1614781380000|2021-03-03 14:23:00|112.6|112.45|112.55|112.5|112.6|112.5|112.5|112.4|2091
1614781400000|2021-03-03 14:23:20|||||||||19204
1614781420000|2021-03-03 14:23:40|112.5|112.45|112.5|112.45|112.55|112.45|112.5|112.4|1047
1614781440000|2021-03-03 14:24:00|||||||||4672
1614781460000|2021-03-03 14:24:20|112.55||112.55||112.55||112.55||52870
1614781470000|2021-03-03 14:24:30|112.5||112.55||112.55||112.5||140
1614781490000|2021-03-03 14:24:50|112.5||112.5||112.5||112.5||201
1614781500000|2021-03-03 14:25:00|112.55|112.4|112.5|112.4|112.55|112.45|112.5|112.4|5593
1614781510000|2021-03-03 14:25:10|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|2500
1614781540000|2021-03-03 14:25:40|112.55|112.45|112.85|112.75|113.05|113|112.55|112.45|172380
1614781560000|2021-03-03 14:26:00|112.9|112.8|112.8|112.7|112.9|112.8|112.8|112.7|19072
1614781570000|2021-03-03 14:26:10|112.7|112.65|112.8|112.7|112.8|112.7|112.7|112.65|14449
1614781590000|2021-03-03 14:26:30||112.65||112.7||112.7||112.65|2532
1614781600000|2021-03-03 14:26:40||112.65||112.65||112.65||112.65|2060
1614781610000|2021-03-03 14:26:50|112.75|112.7|112.7|112.65|112.75|112.7|112.7|112.65|2588
1614781620000|2021-03-03 14:27:00|112.75|112.6|112.75|112.65|112.75|112.7|112.75|112.6|5894
1614781630000|2021-03-03 14:27:10|112.7|112.6|112.6|112.5|112.7|112.6|112.6|112.5|9037
1614781640000|2021-03-03 14:27:20|||||||||913
1614781660000|2021-03-03 14:27:40|112.55|112.45|112.55|112.4|112.6|112.5|112.5|112.4|14604
1614781670000|2021-03-03 14:27:50|112.6|112.45|112.8|112.65|112.8|112.7|112.6|112.45|46596
1614781680000|2021-03-03 14:28:00|112.75|112.7|112.7|112.65|112.8|112.7|112.7|112.55|35702
1614781690000|2021-03-03 14:28:10|112.75||112.7||112.75||112.7||850
1614781700000|2021-03-03 14:28:20|112.75|112.7|112.85|112.7|112.9|112.8|112.75|112.65|42099
1614781710000|2021-03-03 14:28:30|112.9|112.75|112.9|112.8|112.9|112.8|112.85|112.75|5383
1614781720000|2021-03-03 14:28:40|||||||||2970
1614781730000|2021-03-03 14:28:50|||||||||2214
1614781740000|2021-03-03 14:29:00|||||||||500
1614781760000|2021-03-03 14:29:20|112.95|112.85|113.05|112.9|113.05|112.9|112.95|112.85|7106
1614781780000|2021-03-03 14:29:40|113.1|112.95|113.1|113|113.15|113|113.1|112.95|1232
1614781790000|2021-03-03 14:29:50|113.15|113.05|113.1|113|113.15|113.05|113.1|113|12464
1614781810000|2021-03-03 14:30:10|113.05|112.95|113.15|113|113.2|113.1|113.05|112.95|49295
1614781820000|2021-03-03 14:30:20||113.05||113.05||113.05||113.05|2624
1614781830000|2021-03-03 14:30:30||113.1||113.1||113.1||113.1|0
1614781840000|2021-03-03 14:30:40|113.2|113.05|113.15|113.05|113.2|113.05|113.15|113.05|16318
1614781850000|2021-03-03 14:30:50|113.1|113|113.1|113.05|113.1|113.05|113.1|113|52992
1614781860000|2021-03-03 14:31:00|113.05|113|113.05|112.95|113.05|113|113|112.95|13408
1614781870000|2021-03-03 14:31:10|113.1|113|113.05|113|113.1|113|113.05|113|2419
1614781880000|2021-03-03 14:31:20|113.1|113.05|113.1|113|113.1|113.05|113.1|113|2634
1614781890000|2021-03-03 14:31:30|113.05|112.95|113.2|113.1|113.3|113.15|113.05|112.95|39685
1614781900000|2021-03-03 14:31:40|113.25|113.15|113.2|113.1|113.25|113.15|113.15|113.1|8203
1614781910000|2021-03-03 14:31:50|113.25|113.15|113.15|113.05|113.25|113.15|113.05|113|60322
1614781920000|2021-03-03 14:32:00|113.2|113.15|113.3|113.15|113.3|113.25|113.15|113.05|28090
1614781930000|2021-03-03 14:32:10|113.35|113.2|113.45|113.35|113.5|113.45|113.35|113.2|35806
1614781940000|2021-03-03 14:32:20|113.4|113.3|113.5|113.4|113.5|113.45|113.4|113.3|23239
1614781950000|2021-03-03 14:32:30|113.55|113.45|113.5|113.35|113.55|113.5|113.45|113.3|64025
1614781970000|2021-03-03 14:32:50||113.4||113.4||113.45||113.4|4042
1614781980000|2021-03-03 14:33:00|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|19727
1614781990000|2021-03-03 14:33:10|113.55|113.5|113.55|113.4|113.65|113.5|113.55|113.4|19021
1614782000000|2021-03-03 14:33:20|113.5|113.45|113.5|113.4|113.5|113.45|113.45|113.35|3408
1614782010000|2021-03-03 14:33:30|113.45|113.35|113.5|113.4|113.5|113.4|113.4|113.35|13500
1614782020000|2021-03-03 14:33:40||113.35||113.4||113.4||113.35|1534
1614782030000|2021-03-03 14:33:50||113.35||113.4||113.4||113.35|2704
1614782040000|2021-03-03 14:34:00|113.45|113.35|113.45|113.35|113.5|113.45|113.4|113.35|4477
1614782050000|2021-03-03 14:34:10|113.35|113.3|113.4|113.3|113.45|113.3|113.35|113.3|22301
1614782060000|2021-03-03 14:34:20|||||||||10
1614782110000|2021-03-03 14:35:10|||||||||16926
1614782120000|2021-03-03 14:35:20|113.35|113.25|113.25|113.15|113.4|113.25|113.2|113.1|36674
1614782130000|2021-03-03 14:35:30|113.3|113.2|113.3|113.2|113.35|113.25|113.3|113.2|6472
1614782140000|2021-03-03 14:35:40|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|2642
1614782150000|2021-03-03 14:35:50|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.3|12218
1614782160000|2021-03-03 14:36:00|113.4|113.3|113.4|113.3|113.45|113.35|113.35|113.25|24382
1614782170000|2021-03-03 14:36:10|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.25|25420
1614782180000|2021-03-03 14:36:20|113.35||113.4||113.4||113.35||2572
1614782190000|2021-03-03 14:36:30|||||||||200
1614782200000|2021-03-03 14:36:40|113.35||113.35||113.35||113.35||16851
1614782210000|2021-03-03 14:36:50|113.4|113.35|113.45|113.35|113.45|113.4|113.35|113.35|2966
1614782220000|2021-03-03 14:37:00||113.4||113.4||113.4||113.4|3849
1614782230000|2021-03-03 14:37:10|113.5|113.45|113.6|113.5|113.6|113.5|113.5|113.45|4080
1614782240000|2021-03-03 14:37:20||113.45||113.45||113.5||113.45|3795
1614782250000|2021-03-03 14:37:30|113.65|113.5|113.6|113.45|113.65|113.6|113.55|113.45|14195
1614782270000|2021-03-03 14:37:50|||||||||2000
1614782280000|2021-03-03 14:38:00||113.5||113.5||113.5||113.5|2886
1614782290000|2021-03-03 14:38:10||113.45||113.5||113.5||113.45|34801
1614782310000|2021-03-03 14:38:30|113.55|113.45|113.65|113.5|113.65|113.55|113.5|113.35|76721
1614782320000|2021-03-03 14:38:40|113.6|113.45|113.55|113.45|113.65|113.45|113.5|113.45|25533
1614782330000|2021-03-03 14:38:50|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.5|2869
1614782340000|2021-03-03 14:39:00|113.6|113.45|113.6|113.5|113.6|113.5|113.5|113.45|75272
1614782350000|2021-03-03 14:39:10|113.45|113.45|113.5|113.45|113.55|113.45|113.45|113.4|56580
1614782360000|2021-03-03 14:39:20|113.55|113.4|113.35|113.3|113.55|113.45|113.35|113.3|34135
1614782370000|2021-03-03 14:39:30|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|12788
1614782380000|2021-03-03 14:39:40|||||||||100000
1614782390000|2021-03-03 14:39:50|113.25|113.15|113.2|113.15|113.3|113.15|113.15|113.1|18928
1614782400000|2021-03-03 14:40:00||113.1||113.1||113.1||113.1|1
1614782410000|2021-03-03 14:40:10|113.15|113.15|113.35|113.25|113.35|113.25|113.15|113.15|13275
1614782420000|2021-03-03 14:40:20|113.4|113.3|113.3|113.25|113.4|113.3|113.25|113.2|14085
1614782430000|2021-03-03 14:40:30|113.35|113.3|113.4|113.3|113.4|113.3|113.3|113.3|1911
1614782440000|2021-03-03 14:40:40|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|674
1614782450000|2021-03-03 14:40:50|113.3||113.3||113.3||113.3||0
1614782460000|2021-03-03 14:41:00|113.25|113.2|113.15|113.1|113.25|113.2|113.15|113.1|47160
1614782470000|2021-03-03 14:41:10|113.2|113.15|113.15|113.05|113.25|113.15|113.1|113.05|20993
1614782480000|2021-03-03 14:41:20|||||||||16
1614782490000|2021-03-03 14:41:30|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|4077
1614782500000|2021-03-03 14:41:40|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|3824
1614782510000|2021-03-03 14:41:50|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.15|15534
1614782520000|2021-03-03 14:42:00|113.3|113.2|113.15|113.05|113.3|113.2|113.1|113|51071
1614782530000|2021-03-03 14:42:10|113.1||113.1||113.1||113.1||1994
1614782540000|2021-03-03 14:42:20|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.05|100416
1614782550000|2021-03-03 14:42:30|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|6282
1614782560000|2021-03-03 14:42:40|113.15|113.1|113.1|113|113.2|113.1|113.1|113|21920
1614782570000|2021-03-03 14:42:50|||||||||10510
1614782580000|2021-03-03 14:43:00|113.05|112.95|112.95|112.85|113.05|112.95|112.95|112.8|41229
1614782590000|2021-03-03 14:43:10|112.9|112.8|112.9|112.8|112.95|112.8|112.9|112.8|21478
1614782600000|2021-03-03 14:43:20|112.8|112.75|113|112.9|113|112.9|112.8|112.75|51446
1614782610000|2021-03-03 14:43:30|||||||||11976
1614782620000|2021-03-03 14:43:40|||||||||3100
1614782630000|2021-03-03 14:43:50|||||||||3942
1614782640000|2021-03-03 14:44:00|112.95|112.85|113|112.9|113|112.95|112.9|112.85|15793
1614782650000|2021-03-03 14:44:10||112.85||112.9||112.9||112.85|1053
1614782660000|2021-03-03 14:44:20|||||||||37744
1614782670000|2021-03-03 14:44:30|||||||||848
1614782680000|2021-03-03 14:44:40|||||||||17600
1614782690000|2021-03-03 14:44:50|||||||||2606
1614782730000|2021-03-03 14:45:30|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|2485
1614782740000|2021-03-03 14:45:40|113|112.9|112.95|112.85|113|112.9|112.95|112.85|1456
1614782750000|2021-03-03 14:45:50|112.9||112.9||112.9||112.9||1
1614782760000|2021-03-03 14:46:00|112.85|112.8|112.8|112.75|112.85|112.8|112.8|112.75|29236
1614782770000|2021-03-03 14:46:10|112.9|112.8|112.8|112.75|112.9|112.8|112.8|112.75|14831
1614782780000|2021-03-03 14:46:20|||||||||33
1614782790000|2021-03-03 14:46:30||112.7||112.7||112.7||112.7|26071
1614782800000|2021-03-03 14:46:40|112.7|112.65|112.8|112.7|112.8|112.75|112.7|112.65|37204
1614782810000|2021-03-03 14:46:50|||||||||5000
1614782820000|2021-03-03 14:47:00|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.75|16541
1614782830000|2021-03-03 14:47:10|112.85|112.75|112.75|112.65|112.85|112.8|112.75|112.65|15544
1614782840000|2021-03-03 14:47:20|112.8|112.7|112.85|112.75|112.85|112.8|112.8|112.7|7842
1614782850000|2021-03-03 14:47:30|||||||||874
1614782860000|2021-03-03 14:47:40|112.8|112.7|112.8|112.7|112.85|112.7|112.8|112.7|7101
1614782870000|2021-03-03 14:47:50|112.7|112.65|112.8|112.65|112.8|112.7|112.7|112.65|1223
1614782880000|2021-03-03 14:48:00|112.75|112.7|112.65|112.5|112.75|112.7|112.6|112.5|33579
1614782890000|2021-03-03 14:48:10|112.6|112.55|112.7|112.6|112.75|112.6|112.6|112.55|10014
1614782900000|2021-03-03 14:48:20|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|4399
1614782910000|2021-03-03 14:48:30||112.75||112.75||112.75||112.75|3910
1614782930000|2021-03-03 14:48:50|112.85|112.7|112.8|112.75|112.9|112.8|112.8|112.7|27370
1614782940000|2021-03-03 14:49:00|112.75|112.7|112.9|112.8|112.9|112.8|112.75|112.65|6932
1614782950000|2021-03-03 14:49:10|||||||||430
1614782960000|2021-03-03 14:49:20|112.95|112.85|113|112.9|113|112.9|112.9|112.8|9064
1614782970000|2021-03-03 14:49:30|||||||||2132
1614782980000|2021-03-03 14:49:40|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|22105
1614782990000|2021-03-03 14:49:50|112.95|112.85|113|112.95|113|112.95|112.95|112.85|4627
1614783000000|2021-03-03 14:50:00|||||||||3000
1614783010000|2021-03-03 14:50:10|113.05|112.9|113.1|113.05|113.1|113.05|113.05|112.9|30396
1614783020000|2021-03-03 14:50:20|113|113|113.15|113.05|113.2|113.05|113|112.95|18065
1614783030000|2021-03-03 14:50:30|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|3666
1614783050000|2021-03-03 14:50:50|||||||||2208
1614783070000|2021-03-03 14:51:10|113.15|113.05|113.05|112.95|113.15|113.05|113.05|112.95|16211
1614783080000|2021-03-03 14:51:20||113||112.95||113||112.95|15443
1614783090000|2021-03-03 14:51:30|113|113|113.05|112.95|113.05|113|113|112.95|10688
1614783100000|2021-03-03 14:51:40|113|113|113.05|113|113.05|113|113|113|9728
1614783110000|2021-03-03 14:51:50||112.95||112.95||112.95||112.95|25
1614783120000|2021-03-03 14:52:00||113||113||113||113|12
1614783130000|2021-03-03 14:52:10|113.1|113.05|113.2|113.05|113.2|113.05|113.1|113.05|11864
1614783140000|2021-03-03 14:52:20|||||||||1990
1614783160000|2021-03-03 14:52:40||113.1||113.1||113.1||113.05|4283
1614783170000|2021-03-03 14:52:50|||||||||405
1614783190000|2021-03-03 14:53:10|113.15|113.05|113.2|113.1|113.2|113.1|113.1|113.05|10225
1614783200000|2021-03-03 14:53:20|||||||||2365
1614783210000|2021-03-03 14:53:30|||||||||3190
1614783220000|2021-03-03 14:53:40|113.25|113.15|113.25|113.15|113.25|113.15|113.2|113.15|9242
1614783230000|2021-03-03 14:53:50|||||||||767
1614783240000|2021-03-03 14:54:00|113.2|113.1|113.15|113.1|113.25|113.1|113.15|113.05|8144
1614783250000|2021-03-03 14:54:10|113.2||113.2||113.25||113.2||2722
1614783260000|2021-03-03 14:54:20|||||||||23534
1614783270000|2021-03-03 14:54:30|113.1|113.05|113.15|113.1|113.2|113.1|113.1|113.05|8890
1614783280000|2021-03-03 14:54:40||113.05||113.05||113.1||113.05|420
1614783290000|2021-03-03 14:54:50|113.1|113.1|113.1|113.05|113.1|113.1|113.1|113.05|1063
1614783300000|2021-03-03 14:55:00|113.15|113.1|113.2|113.15|113.3|113.2|113.15|113.1|24626
1614783310000|2021-03-03 14:55:10|113.25|113.1|113.25|113.2|113.25|113.2|113.25|113.1|13193
1614783320000|2021-03-03 14:55:20|113.3|113.25|113.25|113.15|113.3|113.25|113.2|113.15|13951
1614783330000|2021-03-03 14:55:30||113.2||113.2||113.2||113.2|0
1614783340000|2021-03-03 14:55:40|113.3|113.25|113.3|113.2|113.3|113.25|113.25|113.2|11655
1614783350000|2021-03-03 14:55:50|113.35|113.25|113.3|113.2|113.4|113.25|113.25|113.2|41521
1614783360000|2021-03-03 14:56:00|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|14518
1614783390000|2021-03-03 14:56:30|||||||||2412
1614783410000|2021-03-03 14:56:50|||||||||2650
1614783440000|2021-03-03 14:57:20|113.25|113.25|113.35|113.25|113.35|113.25|113.2|113.15|53680
1614783450000|2021-03-03 14:57:30|113.4|113.3|113.4|113.3|113.45|113.4|113.4|113.3|17924
1614783460000|2021-03-03 14:57:40|||||||||460
1614783470000|2021-03-03 14:57:50|113.35|113.25|113.3|113.2|113.35|113.25|113.2|113.15|53855
1614783480000|2021-03-03 14:58:00||113.25||113.2||113.25||113.2|0
1614783510000|2021-03-03 14:58:30|113.2|113.15|113.25|113.15|113.25|113.15|113.15|113.1|46197
1614783520000|2021-03-03 14:58:40||113.1||113.1||113.1||113.1|10053
1614783540000|2021-03-03 14:59:00||113.15||113.1||113.15||113.1|4400
1614783550000|2021-03-03 14:59:10|||||||||1037
1614783560000|2021-03-03 14:59:20|||||||||100000
1614783570000|2021-03-03 14:59:30|113|113.05|113.15|113|113.2|113.1|113|112.95|107821
1614783580000|2021-03-03 14:59:40||113.05||113.05||113.05||113.05|1912
1614783590000|2021-03-03 14:59:50|||||||||4500
1614783610000|2021-03-03 15:00:10|113.1|113|113.05|112.95|113.1|113|113.05|112.95|18733
1614783620000|2021-03-03 15:00:20|113|112.9|113|112.85|113|112.9|112.9|112.8|37670
1614783630000|2021-03-03 15:00:30|113.05|112.9|113.05|112.95|113.1|112.95|113.05|112.9|11260
1614783640000|2021-03-03 15:00:40|||||||||20877
1614783660000|2021-03-03 15:01:00|113|113|113|112.95|113.05|113|113|112.9|6808
1614783670000|2021-03-03 15:01:10|112.9|112.9|112.95|112.85|112.95|112.9|112.9|112.85|26367
1614783690000|2021-03-03 15:01:30|112.9|112.8|112.85|112.8|112.9|112.8|112.8|112.7|20062
1614783700000|2021-03-03 15:01:40|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.7|7218
1614783710000|2021-03-03 15:01:50|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.65|2755
1614783720000|2021-03-03 15:02:00|112.75|112.65|112.7|112.6|112.8|112.7|112.7|112.6|81017
1614783730000|2021-03-03 15:02:10|112.75|112.65|112.9|112.8|112.9|112.8|112.7|112.65|5041
1614783740000|2021-03-03 15:02:20||112.75||112.8||112.8||112.75|20300
1614783750000|2021-03-03 15:02:30|||||||||3520
1614783770000|2021-03-03 15:02:50|112.85|112.75|112.85|112.75|112.85|112.8|112.8|112.7|9198
1614783780000|2021-03-03 15:03:00|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|5087
1614783790000|2021-03-03 15:03:10||112.75||112.75||112.75||112.75|553
1614783800000|2021-03-03 15:03:20|||||||||1200
1614783820000|2021-03-03 15:03:40|112.75|112.7|112.8|112.7|112.8|112.75|112.75|112.7|22431
1614783830000|2021-03-03 15:03:50|112.85|112.75|112.95|112.85|113|112.85|112.8|112.7|9034
1614783840000|2021-03-03 15:04:00|112.9|112.8|112.9|112.85|112.9|112.85|112.9|112.8|61
1614783850000|2021-03-03 15:04:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|6327
1614783860000|2021-03-03 15:04:20|112.95|112.85|112.95|112.85|113|112.85|112.95|112.85|4593
1614783870000|2021-03-03 15:04:30|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|10238
1614783880000|2021-03-03 15:04:40|||||||||770
1614783890000|2021-03-03 15:04:50|112.8|112.7|112.8|112.7|112.85|112.7|112.8|112.7|10579
1614783900000|2021-03-03 15:05:00|||||||||5000
1614783910000|2021-03-03 15:05:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|8585
1614783920000|2021-03-03 15:05:20|112.8|112.7|112.65|112.55|112.85|112.7|112.65|112.55|7807
1614783930000|2021-03-03 15:05:30|112.7|112.6|112.75|112.6|112.75|112.6|112.65|112.55|5245
1614783940000|2021-03-03 15:05:40|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.55|11014
1614783950000|2021-03-03 15:05:50|112.55|112.5|112.55|112.5|112.6|112.5|112.55|112.45|5637
1614783960000|2021-03-03 15:06:00|112.5|112.45|112.4|112.3|112.5|112.45|112.4|112.25|35666
1614783980000|2021-03-03 15:06:20|112.45|112.35|112.5|112.45|112.5|112.45|112.45|112.35|25978
1614783990000|2021-03-03 15:06:30|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|985
1614784000000|2021-03-03 15:06:40|112.4|112.3|112.3|112.2|112.45|112.35|112.25|112.2|27733
1614784010000|2021-03-03 15:06:50|112.25|112.25|112.3|112.25|112.3|112.25|112.25|112.25|4607
1614784020000|2021-03-03 15:07:00|112.25|112.2|112.25|112.2|112.3|112.25|112.25|112.2|5937
1614784030000|2021-03-03 15:07:10|112.2|112.15|112.2|112.15|112.25|112.15|112.2|112.1|7826
1614784040000|2021-03-03 15:07:20|112.25|112.2|112.35|112.25|112.35|112.25|112.2|112.2|10197
1614784050000|2021-03-03 15:07:30|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|7126
1614784060000|2021-03-03 15:07:40|112.35|112.3|112.4|112.3|112.45|112.3|112.35|112.3|16426
1614784070000|2021-03-03 15:07:50|112.35|112.25|112.35|112.25|112.35|112.25|112.3|112.25|10432
1614784080000|2021-03-03 15:08:00|112.4|112.3|112.35|112.3|112.45|112.3|112.35|112.3|1018
1614784090000|2021-03-03 15:08:10|112.4||112.4||112.45||112.4||1233
1614784100000|2021-03-03 15:08:20|112.45|112.35|112.45|112.4|112.5|112.4|112.45|112.35|1246
1614784110000|2021-03-03 15:08:30|112.5|112.35|112.45|112.3|112.5|112.4|112.45|112.3|971
1614784120000|2021-03-03 15:08:40|||||||||1000
1614784130000|2021-03-03 15:08:50||112.35||112.3||112.35||112.3|868
1614784140000|2021-03-03 15:09:00|112.5|112.35|112.6|112.45|112.6|112.5|112.45|112.35|13842
1614784150000|2021-03-03 15:09:10||112.5||112.5||112.5||112.45|23228
1614784160000|2021-03-03 15:09:20|112.5|112.45|112.6|112.5|112.6|112.5|112.5|112.45|16046
1614784170000|2021-03-03 15:09:30|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.55|4526
1614784180000|2021-03-03 15:09:40|112.6|112.5|112.55|112.45|112.6|112.55|112.55|112.45|6368
1614784190000|2021-03-03 15:09:50|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.4|767
1614784200000|2021-03-03 15:10:00|112.55|112.55|112.7|112.55|112.7|112.55|112.55|112.55|5190
1614784210000|2021-03-03 15:10:10|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|5527
1614784220000|2021-03-03 15:10:20|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|3542
1614784230000|2021-03-03 15:10:30|112.7|112.65|112.65|112.55|112.75|112.65|112.65|112.55|5200
1614784260000|2021-03-03 15:11:00|112.6||112.65||112.65||112.6||1775
1614784270000|2021-03-03 15:11:10|||||||||1054
1614784280000|2021-03-03 15:11:20|112.6|112.5|112.55|112.45|112.6|112.5|112.5|112.4|9491
1614784290000|2021-03-03 15:11:30|||||||||2000
1614784300000|2021-03-03 15:11:40|112.5|112.4|112.55|112.45|112.55|112.45|112.45|112.4|21758
1614784310000|2021-03-03 15:11:50|112.45|112.4|112.5|112.45|112.55|112.45|112.45|112.4|18120
1614784320000|2021-03-03 15:12:00|112.45|112.4|112.45|112.4|112.45|112.4|112.4|112.3|11975
1614784330000|2021-03-03 15:12:10|112.5||112.5||112.55||112.5||8034
1614784340000|2021-03-03 15:12:20|112.45||112.45||112.45||112.45||0
1614784350000|2021-03-03 15:12:30|112.4|112.35|112.35|112.3|112.4|112.35|112.35|112.3|3699
1614784360000|2021-03-03 15:12:40|112.3|112.25|112.35|112.3|112.35|112.3|112.3|112.2|12379
1614784370000|2021-03-03 15:12:50||112.25||112.25||112.25||112.2|3882
1614784380000|2021-03-03 15:13:00|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.2|15663
1614784390000|2021-03-03 15:13:10|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|5018
1614784400000|2021-03-03 15:13:20|112.4|112.3|112.4|112.3|112.4|112.3|112.35|112.3|2652
1614784410000|2021-03-03 15:13:30|112.35|112.35|112.4|112.35|112.45|112.35|112.35|112.3|8382
1614784430000|2021-03-03 15:13:50|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.35|1579
1614784440000|2021-03-03 15:14:00|112.45||112.45||112.45||112.45||2855
1614784450000|2021-03-03 15:14:10||112.35||112.35||112.35||112.3|4766
1614784460000|2021-03-03 15:14:20|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.35|7900
1614784470000|2021-03-03 15:14:30|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|1540
1614784480000|2021-03-03 15:14:40|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|17261
1614784490000|2021-03-03 15:14:50|112.6|112.5|112.5|112.45|112.6|112.5|112.5|112.45|8627
1614784510000|2021-03-03 15:15:10|112.45|112.4|112.4|112.3|112.45|112.4|112.35|112.25|16907
1614784540000|2021-03-03 15:15:40|||||||||1000
1614784550000|2021-03-03 15:15:50|112.35|112.25|112.3|112.25|112.35|112.3|112.3|112.2|12073
1614784560000|2021-03-03 15:16:00|112.35|112.3|112.4|112.3|112.4|112.3|112.3|112.25|3457
1614784570000|2021-03-03 15:16:10|112.45|112.35|112.35|112.3|112.5|112.4|112.3|112.2|7001
1614784580000|2021-03-03 15:16:20|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.2|3095
1614784590000|2021-03-03 15:16:30|112.25|112.2|112.3|112.25|112.3|112.25|112.25|112.2|4397
1614784600000|2021-03-03 15:16:40|112.35|112.3|112.4|112.35|112.4|112.35|112.35|112.3|22520
1614784610000|2021-03-03 15:16:50|112.45|112.3|112.4|112.35|112.45|112.35|112.4|112.3|7286
1614784620000|2021-03-03 15:17:00|112.45|112.3|112.4|112.3|112.45|112.3|112.4|112.3|7338
1614784630000|2021-03-03 15:17:10|112.35|112.35|112.35|112.3|112.4|112.35|112.35|112.3|1734
1614784640000|2021-03-03 15:17:20|112.4|112.35|112.4|112.3|112.45|112.4|112.35|112.25|26797
1614784650000|2021-03-03 15:17:30|||||||||1433
1614784660000|2021-03-03 15:17:40|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|5242
1614784680000|2021-03-03 15:18:00|112.35|112.25|112.4|112.3|112.4|112.3|112.3|112.25|4568
1614784690000|2021-03-03 15:18:10|112.35|112.25|112.3|112.2|112.4|112.25|112.25|112.15|22101
1614784700000|2021-03-03 15:18:20||112.15||112.15||112.15||112.15|1037
1614784710000|2021-03-03 15:18:30||112.2||112.2||112.2||112.2|0
1614784720000|2021-03-03 15:18:40|||||||||990
1614784730000|2021-03-03 15:18:50|||||||||500
1614784740000|2021-03-03 15:19:00|112.35|112.25|112.4|112.25|112.4|112.3|112.35|112.25|12381
1614784750000|2021-03-03 15:19:10||112.3||112.3||112.35||112.3|1235
1614784760000|2021-03-03 15:19:20||112.35||112.35||112.35||112.35|20
1614784770000|2021-03-03 15:19:30|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.4|1783
1614784780000|2021-03-03 15:19:40||112.35||112.4||112.4||112.35|425
1614784810000|2021-03-03 15:20:10|112.55|112.45|112.55|112.45|112.6|112.45|112.55|112.45|3213
1614784820000|2021-03-03 15:20:20|112.6||112.6||112.6||112.6||1019
1614784830000|2021-03-03 15:20:30|112.65|112.5|112.6|112.45|112.65|112.5|112.6|112.45|1269
1614784840000|2021-03-03 15:20:40|112.55||112.6||112.6||112.55||3
1614784850000|2021-03-03 15:20:50|112.55|112.5|112.65|112.55|112.65|112.55|112.55|112.5|2407
1614784860000|2021-03-03 15:21:00|112.6|112.5|112.55|112.5|112.6|112.55|112.55|112.5|5658
1614784870000|2021-03-03 15:21:10|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.55|3974
1614784880000|2021-03-03 15:21:20|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|9335
1614784900000|2021-03-03 15:21:40|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.4|6945
1614784910000|2021-03-03 15:21:50|112.45||112.45||112.5||112.45||0
1614784920000|2021-03-03 15:22:00|112.4|112.35|112.4|112.35|112.45|112.35|112.4|112.35|282
1614784930000|2021-03-03 15:22:10|112.45||112.45||112.45||112.45||1046
1614784940000|2021-03-03 15:22:20|112.4|112.4|112.4|112.35|112.4|112.4|112.4|112.35|8849
1614784950000|2021-03-03 15:22:30|112.45|112.4|112.55|112.45|112.55|112.45|112.45|112.4|4763
1614784960000|2021-03-03 15:22:40|112.6|112.5|112.6|112.5|112.65|112.5|112.6|112.5|88
1614784970000|2021-03-03 15:22:50|112.65|112.55|112.65|112.55|112.7|112.6|112.65|112.55|4845
1614784980000|2021-03-03 15:23:00|112.7|112.6|112.75|112.6|112.75|112.6|112.65|112.55|3649
1614784990000|2021-03-03 15:23:10|112.7||112.7||112.75||112.65||23334
1614785000000|2021-03-03 15:23:20|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|0
1614785010000|2021-03-03 15:23:30|112.7|112.7|112.75|112.65|112.75|112.7|112.7|112.65|1873
1614785020000|2021-03-03 15:23:40|112.7||112.75||112.75||112.7||1240
1614785030000|2021-03-03 15:23:50|112.8|112.7|112.75|112.7|112.85|112.7|112.75|112.65|26982
1614785040000|2021-03-03 15:24:00|||||||||6712
1614785060000|2021-03-03 15:24:20|112.8|112.75|112.75|112.7|112.85|112.75|112.75|112.7|46583
1614785070000|2021-03-03 15:24:30|112.8||112.8||112.8||112.8||6297
1614785080000|2021-03-03 15:24:40||112.75||112.7||112.75||112.7|4224
1614785090000|2021-03-03 15:24:50|112.75|112.75|112.75|112.7|112.75|112.75|112.7|112.65|17202
1614785100000|2021-03-03 15:25:00||112.65||112.7||112.7||112.65|4078
1614785110000|2021-03-03 15:25:10||112.65||112.7||112.7||112.65|0
1614785120000|2021-03-03 15:25:20|112.8||112.75||112.8||112.75||22598
1614785130000|2021-03-03 15:25:30|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|3950
1614785140000|2021-03-03 15:25:40|112.7||112.75||112.75||112.7||5662
1614785150000|2021-03-03 15:25:50|112.8|112.7|112.8|112.7|112.85|112.75|112.8|112.7|3461
1614785160000|2021-03-03 15:26:00|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|13
1614785170000|2021-03-03 15:26:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|4240
1614785180000|2021-03-03 15:26:20|112.85||112.85||112.85||112.85||79
1614785190000|2021-03-03 15:26:30|112.9|112.85|113|112.9|113|112.95|112.9|112.85|15196
1614785200000|2021-03-03 15:26:40|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.8|7436
1614785210000|2021-03-03 15:26:50||112.9||112.85||112.9||112.85|35429
1614785230000|2021-03-03 15:27:10|113|112.9|113|112.9|113|112.9|113|112.9|1242
1614785240000|2021-03-03 15:27:20|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|7819
1614785250000|2021-03-03 15:27:30|113|112.9|113.05|112.95|113.1|112.95|113|112.9|450
1614785290000|2021-03-03 15:28:10||113||113||113||113|2306
1614785300000|2021-03-03 15:28:20|||||||||5076
1614785310000|2021-03-03 15:28:30|113|112.95|113|112.9|113|112.95|112.95|112.9|16099
1614785320000|2021-03-03 15:28:40|||||||||85
1614785340000|2021-03-03 15:29:00|||||||||30
1614785350000|2021-03-03 15:29:10|||||||||213
1614785360000|2021-03-03 15:29:20|113.05|112.95|113.05|112.95|113.1|112.95|113.05|112.95|14095
1614785370000|2021-03-03 15:29:30|113|112.9|113|112.9|113.05|112.95|113|112.9|36895
1614785380000|2021-03-03 15:29:40|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|28000
1614785400000|2021-03-03 15:30:00|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|37599
1614785410000|2021-03-03 15:30:10|112.9|112.75|112.85|112.8|112.9|112.8|112.8|112.75|85445
1614785420000|2021-03-03 15:30:20|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.8|9631
1614785430000|2021-03-03 15:30:30||112.85||112.85||112.85||112.85|0
1614785440000|2021-03-03 15:30:40|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|22699
1614785450000|2021-03-03 15:30:50|112.85|112.75|112.9|112.85|112.9|112.85|112.85|112.75|5666
1614785460000|2021-03-03 15:31:00|112.85|112.8|112.85|112.8|112.85|112.8|112.8|112.75|5061
1614785470000|2021-03-03 15:31:10|112.9|112.75|112.85|112.75|112.9|112.75|112.85|112.75|4261
1614785480000|2021-03-03 15:31:20|112.8|112.8|112.8|112.75|112.8|112.8|112.8|112.75|4216
1614785490000|2021-03-03 15:31:30|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|2855
1614785500000|2021-03-03 15:31:40|112.9||112.9||112.9||112.9||4102
1614785510000|2021-03-03 15:31:50||112.85||112.85||112.85||112.8|27
1614785520000|2021-03-03 15:32:00|112.85|112.8|112.9|112.85|112.95|112.85|112.85|112.75|14713
1614785530000|2021-03-03 15:32:10|||||||||430
1614785550000|2021-03-03 15:32:30|||||||||600
1614785560000|2021-03-03 15:32:40|112.95|112.9|113|112.95|113.05|113|112.95|112.9|5948
1614785570000|2021-03-03 15:32:50|113.05|113|113.05|113|113.05|113|113.05|113|1189
1614785580000|2021-03-03 15:33:00|113.1||113.1||113.1||113.1||0
1614785590000|2021-03-03 15:33:10|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113|17745
1614785600000|2021-03-03 15:33:20|113.15|113.15|113.2|113.1|113.2|113.15|113.15|113.1|20676
1614785610000|2021-03-03 15:33:30|113.15|113.15|113.15|113.1|113.2|113.15|113.15|113.1|2588
1614785620000|2021-03-03 15:33:40|113.2|113.15|113.35|113.25|113.4|113.25|113.2|113.15|57665
1614785630000|2021-03-03 15:33:50|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|18972
1614785640000|2021-03-03 15:34:00|113.2|113.1|113.2|113.15|113.25|113.15|113.2|113.1|15956
1614785650000|2021-03-03 15:34:10|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|7940
1614785660000|2021-03-03 15:34:20|113.3|113.2|113.3|113.25|113.35|113.25|113.3|113.2|3771
1614785670000|2021-03-03 15:34:30|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|8965
1614785680000|2021-03-03 15:34:40||113.2||113.15||113.2||113.15|3371
1614785700000|2021-03-03 15:35:00|113.2|113.2|113.2|113.15|113.25|113.2|113.2|113.15|15640
1614785720000|2021-03-03 15:35:20|113.25|113.2|113.35|113.25|113.35|113.25|113.25|113.2|15656
1614785730000|2021-03-03 15:35:30|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.15|11658
1614785740000|2021-03-03 15:35:40|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|2931
1614785750000|2021-03-03 15:35:50|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|21296
1614785760000|2021-03-03 15:36:00|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|6165
1614785770000|2021-03-03 15:36:10||113.3||113.3||113.3||113.3|2818
1614785780000|2021-03-03 15:36:20|||||||||5000
1614785820000|2021-03-03 15:37:00|113.4|113.35|113.4|113.3|113.4|113.35|113.35|113.25|18704
1614785850000|2021-03-03 15:37:30|113.45|113.4|113.4|113.35|113.5|113.4|113.4|113.35|3788
1614785860000|2021-03-03 15:37:40|113.45||113.4||113.45||113.4||5906
1614785870000|2021-03-03 15:37:50|113.45||113.45||113.45||113.45||11712
1614785880000|2021-03-03 15:38:00|||||||||6412
1614785890000|2021-03-03 15:38:10|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|19505
1614785900000|2021-03-03 15:38:20|||||||||151885
1614785910000|2021-03-03 15:38:30|||||||||57908
1614785920000|2021-03-03 15:38:40|113.4|113.4|113.4|113.3|113.55|113.5|113.4|113.3|127672
1614785930000|2021-03-03 15:38:50|113.35|113.25|113.35|113.3|113.35|113.3|113.3|113.25|5070
1614785940000|2021-03-03 15:39:00|113.3|113.25|113.3|113.25|113.35|113.25|113.3|113.2|44935
1614785950000|2021-03-03 15:39:10|113.35||113.3||113.35||113.3||5517
1614785960000|2021-03-03 15:39:20|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|16941
1614785970000|2021-03-03 15:39:30|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.25|11614
1614785980000|2021-03-03 15:39:40|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.2|11517
1614785990000|2021-03-03 15:39:50||113.2||113.2||113.2||113.2|46049
1614786000000|2021-03-03 15:40:00||113.25||113.2||113.25||113.2|7935
1614786010000|2021-03-03 15:40:10|113.2|113.15|113.2|113.15|113.3|113.15|113.15|113.1|65003
1614786020000|2021-03-03 15:40:20|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|24816
1614786030000|2021-03-03 15:40:30|113.15||113.15||113.15||113.15||2451
1614786040000|2021-03-03 15:40:40|113.1|113.05|113.15|113.1|113.15|113.1|113.1|113.05|49777
1614786050000|2021-03-03 15:40:50|113.2|113.05|113.2|113.1|113.3|113.15|113.2|113.05|44824
1614786070000|2021-03-03 15:41:10|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.15|24550
1614786080000|2021-03-03 15:41:20|||||||||35087
1614786090000|2021-03-03 15:41:30|113.25|113.15|113.15|113.05|113.25|113.15|113.15|113.05|48684
1614786100000|2021-03-03 15:41:40||113.1||113.1||113.1||113.05|100
1614786110000|2021-03-03 15:41:50|113.2|113.15|113.3|113.2|113.3|113.2|113.2|113.15|9337
1614786120000|2021-03-03 15:42:00|113.35|113.25|113.3|113.25|113.4|113.25|113.3|113.25|3055
1614786130000|2021-03-03 15:42:10|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.2|10467
1614786140000|2021-03-03 15:42:20|||||||||4307
1614786150000|2021-03-03 15:42:30|||||||||5749
1614786160000|2021-03-03 15:42:40|113.4|113.3|113.4|113.35|113.5|113.4|113.4|113.3|11033
1614786180000|2021-03-03 15:43:00|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.25|51973
1614786190000|2021-03-03 15:43:10|113.4|113.3|113.35|113.3|113.4|113.3|113.35|113.3|10640
1614786200000|2021-03-03 15:43:20|||||||||220
1614786210000|2021-03-03 15:43:30|113.4||113.35||113.4||113.35||50457
1614786220000|2021-03-03 15:43:40|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|5786
1614786240000|2021-03-03 15:44:00|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|20408
1614786250000|2021-03-03 15:44:10|||||||||18774
1614786260000|2021-03-03 15:44:20|||||||||9448
1614786270000|2021-03-03 15:44:30|113.4|113.35|113.4|113.35|113.45|113.35|113.4|113.35|22975
1614786280000|2021-03-03 15:44:40|||||||||11350
1614786290000|2021-03-03 15:44:50|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.25|31167
1614786300000|2021-03-03 15:45:00||113.3||113.25||113.3||113.25|5661
1614786310000|2021-03-03 15:45:10|113.3|113.3|113.35|113.25|113.4|113.3|113.3|113.25|6332
1614786320000|2021-03-03 15:45:20|113.3||113.3||113.3||113.3||615
1614786330000|2021-03-03 15:45:30|||||||||25200
1614786340000|2021-03-03 15:45:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|13093
1614786350000|2021-03-03 15:45:50|113.4||113.35||113.4||113.35||18971
1614786360000|2021-03-03 15:46:00|113.4||113.35||113.4||113.35||63496
1614786370000|2021-03-03 15:46:10|113.4|113.35|113.45|113.4|113.5|113.4|113.4|113.35|5736
1614786380000|2021-03-03 15:46:20|113.5|113.45|113.5|113.45|113.55|113.45|113.45|113.45|2003
1614786400000|2021-03-03 15:46:40|||||||||94055
1614786410000|2021-03-03 15:46:50|113.55|113.5|113.45|113.4|113.6|113.5|113.45|113.35|42492
1614786420000|2021-03-03 15:47:00||113.35||113.35||113.35||113.35|1936
1614786430000|2021-03-03 15:47:10|113.35|113.3|113.45|113.35|113.45|113.35|113.35|113.3|94608
1614786440000|2021-03-03 15:47:20|113.5|113.4|113.45|113.35|113.55|113.4|113.4|113.3|52854
1614786450000|2021-03-03 15:47:30|||||||||9120
1614786460000|2021-03-03 15:47:40|||||||||6309
1614786470000|2021-03-03 15:47:50|||||||||3396
1614786480000|2021-03-03 15:48:00|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|11381
1614786490000|2021-03-03 15:48:10|||||||||286708
1614786500000|2021-03-03 15:48:20|113.4||113.45||113.45||113.4||5897
1614786510000|2021-03-03 15:48:30|113.4|113.4|113.45|113.35|113.45|113.4|113.4|113.35|72861
1614786520000|2021-03-03 15:48:40|113.4|113.3|113.3|113.25|113.4|113.3|113.3|113.2|26970
1614786530000|2021-03-03 15:48:50|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|38037
1614786540000|2021-03-03 15:49:00||113.35||113.35||113.35||113.35|2596
1614786560000|2021-03-03 15:49:20||113.3||113.3||113.3||113.3|33871
1614786570000|2021-03-03 15:49:30|||||||||3642
1614786580000|2021-03-03 15:49:40||113.35||113.3||113.35||113.3|631
1614786590000|2021-03-03 15:49:50|||||||||10987
1614786600000|2021-03-03 15:50:00|||||||||882
1614786610000|2021-03-03 15:50:10|113.35||113.4||113.4||113.35||4361
1614786620000|2021-03-03 15:50:20|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|10955
1614786630000|2021-03-03 15:50:30|113.45|113.4|113.4|113.35|113.45|113.4|113.4|113.35|45143
1614786640000|2021-03-03 15:50:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|24817
1614786650000|2021-03-03 15:50:50||113.25||113.25||113.25||113.25|3092
1614786660000|2021-03-03 15:51:00|||||||||15647
1614786670000|2021-03-03 15:51:10||113.3||113.25||113.3||113.25|7827
1614786680000|2021-03-03 15:51:20|113.3|113.3|113.4|113.3|113.4|113.3|113.3|113.3|12479
1614786700000|2021-03-03 15:51:40|113.45|113.35|113.45|113.4|113.45|113.4|113.4|113.35|16751
1614786710000|2021-03-03 15:51:50||113.35||113.4||113.4||113.35|9162
1614786720000|2021-03-03 15:52:00||113.35||113.4||113.4||113.35|19636
1614786730000|2021-03-03 15:52:10||113.35||113.35||113.35||113.35|32801
1614786740000|2021-03-03 15:52:20|113.35|113.4|113.45|113.35|113.45|113.4|113.35|113.3|44257
1614786750000|2021-03-03 15:52:30||113.4||113.4||113.4||113.4|109
1614786760000|2021-03-03 15:52:40|113.5|113.45|113.55|113.5|113.6|113.5|113.45|113.45|38552
1614786770000|2021-03-03 15:52:50|113.6|113.45|113.5|113.4|113.6|113.5|113.5|113.4|64350
1614786780000|2021-03-03 15:53:00|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.45|3678
1614786790000|2021-03-03 15:53:10|||||||||3503
1614786800000|2021-03-03 15:53:20|113.55|113.5|113.6|113.5|113.6|113.5|113.5|113.5|20202
1614786810000|2021-03-03 15:53:30|||||||||10019
1614786820000|2021-03-03 15:53:40|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|17676
1614786830000|2021-03-03 15:53:50|||||||||4425
1614786850000|2021-03-03 15:54:10|113.65||113.7||113.7||113.65||4947
1614786860000|2021-03-03 15:54:20|113.75|113.65|113.75|113.7|113.85|113.75|113.7|113.65|26244
1614786870000|2021-03-03 15:54:30|113.8|113.75|113.85|113.7|113.9|113.75|113.75|113.7|51704
1614786880000|2021-03-03 15:54:40|113.7|113.65|113.85|113.7|113.85|113.7|113.7|113.65|106891
1614786890000|2021-03-03 15:54:50|||||||||14503
1614786900000|2021-03-03 15:55:00|113.8||113.85||113.85||113.8||3003
1614786910000|2021-03-03 15:55:10|||||||||19872
1614786920000|2021-03-03 15:55:20|113.8|113.75|113.8|113.7|113.85|113.75|113.8|113.7|29133
1614786930000|2021-03-03 15:55:30||113.75||113.7||113.75||113.7|4900
1614786940000|2021-03-03 15:55:40|113.75|113.65|113.75|113.65|113.75|113.7|113.75|113.65|32313
1614786950000|2021-03-03 15:55:50|113.7|113.6|113.75|113.65|113.75|113.65|113.65|113.55|76541
1614786960000|2021-03-03 15:56:00|113.8|113.7|113.8|113.7|113.85|113.75|113.75|113.65|19220
1614786970000|2021-03-03 15:56:10|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|10417
1614786980000|2021-03-03 15:56:20|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|6696
1614786990000|2021-03-03 15:56:30|113.85||113.85||113.85||113.85||6514
1614787000000|2021-03-03 15:56:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|12324
1614787020000|2021-03-03 15:57:00|113.75|113.65|113.65|113.55|113.75|113.65|113.65|113.55|36994
1614787030000|2021-03-03 15:57:10|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|7214
1614787040000|2021-03-03 15:57:20|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|22373
1614787050000|2021-03-03 15:57:30|113.75|113.65|113.75|113.65|113.8|113.65|113.75|113.65|40398
1614787060000|2021-03-03 15:57:40|||||||||1316
1614787080000|2021-03-03 15:58:00|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.65|4621
1614787090000|2021-03-03 15:58:10|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|47193
1614787100000|2021-03-03 15:58:20|113.8|113.7|113.8|113.7|113.8|113.75|113.8|113.65|44354
1614787110000|2021-03-03 15:58:30|||||||||2778
1614787120000|2021-03-03 15:58:40|||||||||3500
1614787150000|2021-03-03 15:59:10|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|8054
1614787160000|2021-03-03 15:59:20|113.85||113.85||113.85||113.85||1107
1614787170000|2021-03-03 15:59:30|113.8||113.85||113.85||113.8||2501
1614787180000|2021-03-03 15:59:40|||||||||30816
1614787190000|2021-03-03 15:59:50|113.8||113.8||113.8||113.8||17938
1614787200000|2021-03-03 16:00:00|||||||||1311
1614787210000|2021-03-03 16:00:10|113.85|113.8|113.8|113.75|113.85|113.8|113.8|113.75|32066
1614787220000|2021-03-03 16:00:20|||||||||2201
1614787230000|2021-03-03 16:00:30|113.85|113.7|113.8|113.7|113.85|113.7|113.8|113.65|10123
1614787240000|2021-03-03 16:00:40|||||||||8693
1614787250000|2021-03-03 16:00:50|113.7|113.65|113.8|113.7|113.8|113.7|113.7|113.65|13512
1614787260000|2021-03-03 16:01:00|113.75||113.8||113.8||113.75||7872
1614787270000|2021-03-03 16:01:10|113.75|113.75|113.75|113.7|113.8|113.75|113.75|113.7|23886
1614787280000|2021-03-03 16:01:20|113.8||113.75||113.8||113.75||2667
1614787290000|2021-03-03 16:01:30|113.8|113.75|113.75|113.7|113.8|113.75|113.75|113.7|27755
1614787300000|2021-03-03 16:01:40|113.8|113.65|113.75|113.7|113.8|113.7|113.75|113.65|11699
1614787310000|2021-03-03 16:01:50|||||||||2297
1614787320000|2021-03-03 16:02:00|113.8|113.75|113.75|113.7|113.85|113.75|113.75|113.7|16620
1614787330000|2021-03-03 16:02:10|113.7|113.65|113.75|113.65|113.75|113.7|113.7|113.65|9303
1614787340000|2021-03-03 16:02:20||113.7||113.7||113.7||113.7|8751
1614787350000|2021-03-03 16:02:30|113.7|113.65|113.7|113.65|113.7|113.65|113.65|113.6|56728
1614787360000|2021-03-03 16:02:40|113.75|113.7|113.8|113.7|113.8|113.75|113.75|113.65|9731
1614787370000|2021-03-03 16:02:50|||||||||11352
1614787380000|2021-03-03 16:03:00||113.75||113.75||113.75||113.75|27219
1614787390000|2021-03-03 16:03:10|113.85|113.8|113.85|113.75|113.85|113.8|113.8|113.75|9825
1614787400000|2021-03-03 16:03:20|113.9|113.8|113.9|113.85|113.9|113.85|113.9|113.8|5003
1614787410000|2021-03-03 16:03:30|113.85|113.8|113.8|113.7|113.9|113.85|113.8|113.7|13145
1614787420000|2021-03-03 16:03:40|||||||||18091
1614787430000|2021-03-03 16:03:50|||||||||2855
1614787440000|2021-03-03 16:04:00|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|52282
1614787450000|2021-03-03 16:04:10|||||||||921
1614787460000|2021-03-03 16:04:20|113.75|113.7|113.8|113.75|113.85|113.75|113.75|113.7|60759
1614787470000|2021-03-03 16:04:30|113.75|113.7|113.85|113.75|113.85|113.75|113.75|113.7|35947
1614787480000|2021-03-03 16:04:40|113.9|113.8|113.75|113.7|113.9|113.8|113.75|113.7|25491
1614787490000|2021-03-03 16:04:50|||||||||13400
1614787500000|2021-03-03 16:05:00|113.8|113.75|113.75|113.7|113.8|113.75|113.75|113.7|9690
1614787510000|2021-03-03 16:05:10|113.8|113.75|113.75|113.7|113.85|113.75|113.75|113.7|23100
1614787520000|2021-03-03 16:05:20|113.7|113.65|113.75|113.65|113.75|113.7|113.7|113.65|11725
1614787530000|2021-03-03 16:05:30|||||||||3158
1614787540000|2021-03-03 16:05:40|||||||||3000
1614787550000|2021-03-03 16:05:50|||||||||10626
1614787560000|2021-03-03 16:06:00||113.7||113.65||113.7||113.65|33681
1614787570000|2021-03-03 16:06:10||113.7||113.7||113.7||113.7|78
1614787580000|2021-03-03 16:06:20|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|38636
1614787600000|2021-03-03 16:06:40|113.7|113.6|113.7|113.55|113.7|113.65|113.7|113.55|24477
1614787620000|2021-03-03 16:07:00|113.65|113.6|113.65|113.55|113.65|113.6|113.65|113.55|22610
1614787630000|2021-03-03 16:07:10|113.6||113.6||113.6||113.6||1841
1614787640000|2021-03-03 16:07:20||113.5||113.5||113.5||113.5|14004
1614787650000|2021-03-03 16:07:30|||||||||21253
1614787660000|2021-03-03 16:07:40|||||||||29
1614787670000|2021-03-03 16:07:50|113.65|113.55|113.75|113.65|113.8|113.65|113.6|113.5|43050
1614787680000|2021-03-03 16:08:00|||||||||60
1614787690000|2021-03-03 16:08:10|||||||||7496
1614787700000|2021-03-03 16:08:20|113.7|113.6|113.65|113.6|113.75|113.6|113.65|113.6|4694
1614787710000|2021-03-03 16:08:30|||||||||827
1614787740000|2021-03-03 16:09:00|113.6|113.55|113.6|113.55|113.65|113.55|113.6|113.55|17911
1614787750000|2021-03-03 16:09:10|113.65|113.6|113.7|113.6|113.7|113.6|113.6|113.55|15999
1614787760000|2021-03-03 16:09:20|113.65||113.65||113.65||113.65||4586
1614787780000|2021-03-03 16:09:40|113.7|113.65|113.65|113.55|113.75|113.65|113.6|113.55|61811
1614787790000|2021-03-03 16:09:50|113.6|113.6|113.65|113.6|113.65|113.6|113.6|113.6|249
1614787800000|2021-03-03 16:10:00|113.7|113.55|113.75|113.65|113.75|113.65|113.7|113.55|27630
1614787810000|2021-03-03 16:10:10|||||||||2000
1614787840000|2021-03-03 16:10:40|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|14404
1614787850000|2021-03-03 16:10:50|113.7|113.65|113.65|113.6|113.75|113.65|113.65|113.6|45896
1614787860000|2021-03-03 16:11:00|113.7|113.55|113.7|113.6|113.7|113.6|113.65|113.55|29648
1614787870000|2021-03-03 16:11:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|0
1614787880000|2021-03-03 16:11:20|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|23357
1614787900000|2021-03-03 16:11:40|||||||||5262
1614787910000|2021-03-03 16:11:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|77
1614787920000|2021-03-03 16:12:00||113.6||113.55||113.6||113.55|40442
1614787930000|2021-03-03 16:12:10||113.6||113.6||113.6||113.6|2415
1614787950000|2021-03-03 16:12:30||113.55||113.55||113.55||113.55|38896
1614787960000|2021-03-03 16:12:40|113.6||113.6||113.65||113.6||14561
1614787970000|2021-03-03 16:12:50|113.65|113.6|113.7|113.6|113.7|113.65|113.6|113.55|18812
1614787980000|2021-03-03 16:13:00|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|16316
1614787990000|2021-03-03 16:13:10|113.6||113.65||113.65||113.6||4000
1614788000000|2021-03-03 16:13:20|113.7|113.6|113.7|113.6|113.7|113.65|113.7|113.6|11241
1614788010000|2021-03-03 16:13:30|||||||||263
1614788020000|2021-03-03 16:13:40|113.65||113.65||113.65||113.65||17656
1614788030000|2021-03-03 16:13:50|113.7||113.7||113.7||113.7||12593
1614788040000|2021-03-03 16:14:00|113.65||113.7||113.7||113.65||2500
1614788060000|2021-03-03 16:14:20|||||||||7250
1614788070000|2021-03-03 16:14:30||113.65||113.65||113.65||113.65|10396
1614788080000|2021-03-03 16:14:40|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.6|15250
1614788090000|2021-03-03 16:14:50|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|19406
1614788100000|2021-03-03 16:15:00|113.65|113.6|113.65|113.6|113.65|113.6|113.6|113.55|26524
1614788110000|2021-03-03 16:15:10|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|13760
1614788120000|2021-03-03 16:15:20|113.55|113.5|113.55|113.5|113.6|113.55|113.55|113.5|17475
1614788130000|2021-03-03 16:15:30|||||||||557
1614788140000|2021-03-03 16:15:40|113.5|113.45|113.45|113.35|113.55|113.5|113.45|113.35|42774
1614788160000|2021-03-03 16:16:00|113.5|113.4|113.55|113.45|113.6|113.45|113.5|113.4|18007
1614788180000|2021-03-03 16:16:20|113.5|113.4|113.5|113.45|113.5|113.45|113.45|113.4|23994
1614788190000|2021-03-03 16:16:30|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.3|7559
1614788200000|2021-03-03 16:16:40|113.4||113.4||113.4||113.4||83696
1614788210000|2021-03-03 16:16:50|113.3|113.3|113.45|113.35|113.45|113.35|113.3|113.25|119588
1614788220000|2021-03-03 16:17:00|113.4|113.4|113.55|113.4|113.55|113.4|113.4|113.4|5065
1614788240000|2021-03-03 16:17:20|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.45|10000
1614788250000|2021-03-03 16:17:30|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|42
1614788260000|2021-03-03 16:17:40|113.6|113.5|113.6|113.55|113.65|113.55|113.55|113.5|25459
1614788270000|2021-03-03 16:17:50|||||||||1309
1614788280000|2021-03-03 16:18:00|113.65||113.65||113.65||113.65||5041
1614788290000|2021-03-03 16:18:10|113.6|113.6|113.65|113.55|113.65|113.6|113.6|113.55|30936
1614788300000|2021-03-03 16:18:20|||||||||2616
1614788330000|2021-03-03 16:18:50|||||||||2000
1614788340000|2021-03-03 16:19:00|113.6|113.5|113.6|113.55|113.6|113.55|113.6|113.5|9543
1614788350000|2021-03-03 16:19:10|||||||||1092
1614788360000|2021-03-03 16:19:20||113.5||113.5||113.5||113.5|5015
1614788380000|2021-03-03 16:19:40||113.55||113.55||113.55||113.55|10000
1614788390000|2021-03-03 16:19:50|||||||||1767
1614788400000|2021-03-03 16:20:00|113.65|113.6|113.7|113.6|113.8|113.65|113.6|113.55|44471
1614788410000|2021-03-03 16:20:10|113.65||113.65||113.65||113.65||11400
1614788420000|2021-03-03 16:20:20|||||||||12245
1614788430000|2021-03-03 16:20:30|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|4121
1614788450000|2021-03-03 16:20:50|113.7|113.7|113.7|113.65|113.7|113.7|113.7|113.65|7094
1614788460000|2021-03-03 16:21:00|113.75||113.75||113.75||113.7||43697
1614788480000|2021-03-03 16:21:20|113.8|113.7|113.75|113.7|113.8|113.75|113.75|113.7|58582
1614788490000|2021-03-03 16:21:30|113.7|113.65|113.65|113.6|113.75|113.65|113.65|113.6|49624
1614788500000|2021-03-03 16:21:40||113.55||113.6||113.6||113.55|300
1614788520000|2021-03-03 16:22:00||113.55||113.6||113.6||113.55|2092
1614788530000|2021-03-03 16:22:10|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.65|4578
1614788540000|2021-03-03 16:22:20|||||||||46792
1614788550000|2021-03-03 16:22:30|113.6|113.6|113.7|113.6|113.7|113.6|113.6|113.55|123041
1614788560000|2021-03-03 16:22:40||113.65||113.65||113.65||113.65|13597
1614788570000|2021-03-03 16:22:50|||||||||263
1614788580000|2021-03-03 16:23:00|||||||||4568
1614788600000|2021-03-03 16:23:20|113.75||113.75||113.75||113.75||10033
1614788610000|2021-03-03 16:23:30|113.7||113.75||113.75||113.7||3279
1614788620000|2021-03-03 16:23:40|||||||||6269
1614788630000|2021-03-03 16:23:50||113.7||113.7||113.7||113.7|1745
1614788640000|2021-03-03 16:24:00|||||||||558
1614788650000|2021-03-03 16:24:10|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.65|17268
1614788660000|2021-03-03 16:24:20|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.7|17090
1614788670000|2021-03-03 16:24:30|113.75|113.65|113.75|113.6|113.8|113.65|113.7|113.6|62019
1614788680000|2021-03-03 16:24:40|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|20068
1614788690000|2021-03-03 16:24:50|113.7|113.6|113.7|113.6|113.75|113.65|113.65|113.55|69131
1614788700000|2021-03-03 16:25:00|113.65|113.55|113.6|113.5|113.7|113.6|113.6|113.5|73467
1614788710000|2021-03-03 16:25:10|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.5|24772
1614788720000|2021-03-03 16:25:20|113.6|113.5|113.6|113.5|113.65|113.5|113.55|113.45|193677
1614788730000|2021-03-03 16:25:30|113.55|113.45|113.7|113.6|113.85|113.7|113.5|113.4|390963
1614788740000|2021-03-03 16:25:40|113.75|113.65|113.7|113.6|113.75|113.65|113.65|113.55|77342
1614788750000|2021-03-03 16:25:50|113.65|113.55|113.7|113.6|113.75|113.7|113.6|113.5|209262
1614788760000|2021-03-03 16:26:00|113.65|113.65|113.75|113.65|113.75|113.65|113.65|113.65|45000
1614788770000|2021-03-03 16:26:10|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|14837
1614788780000|2021-03-03 16:26:20|113.7|113.65|113.75|113.65|113.75|113.7|113.7|113.65|16762
1614788790000|2021-03-03 16:26:30|||||||||4573
1614788800000|2021-03-03 16:26:40|||||||||2663
1614788810000|2021-03-03 16:26:50|113.7|113.7|113.75|113.7|113.8|113.75|113.7|113.65|41267
1614788820000|2021-03-03 16:27:00|113.8||113.8||113.85||113.8||5875
1614788830000|2021-03-03 16:27:10|113.75|113.65|113.7|113.55|113.8|113.65|113.7|113.55|77605
1614788840000|2021-03-03 16:27:20|113.75|113.6|113.8|113.65|113.8|113.65|113.7|113.6|2188
1614788850000|2021-03-03 16:27:30||113.7||113.7||113.7||113.65|8225
1614788870000|2021-03-03 16:27:50|113.75||113.75||113.75||113.75||26473
1614788880000|2021-03-03 16:28:00|113.8|113.75|113.85|113.8|113.9|113.8|113.8|113.75|16166
1614788890000|2021-03-03 16:28:10|113.9|113.85|113.85|113.8|113.9|113.85|113.85|113.8|17241
1614788900000|2021-03-03 16:28:20|113.9|113.85|113.9|113.85|114|113.9|113.9|113.85|96183
1614788910000|2021-03-03 16:28:30|||||||||52367
1614788920000|2021-03-03 16:28:40|113.95|113.9|113.9|113.85|113.95|113.9|113.9|113.85|20400
1614788930000|2021-03-03 16:28:50|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|28886
1614788940000|2021-03-03 16:29:00||113.9||113.85||113.9||113.85|17534
1614788950000|2021-03-03 16:29:10|113.9|113.9|113.95|113.85|113.95|113.9|113.9|113.85|29525
1614788960000|2021-03-03 16:29:20|113.85|113.8|113.9|113.8|113.95|113.85|113.85|113.75|58705
1614788970000|2021-03-03 16:29:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|0
1614788980000|2021-03-03 16:29:40|113.9||113.9||113.9||113.9||31650
1614788990000|2021-03-03 16:29:50||113.8||113.8||113.8||113.8|33614
1614844810000|2021-03-04 08:00:10|113.1|113|113.7|113.4|113.7|113.4|113.1|113|62737
1614844820000|2021-03-04 08:00:20|113.85|113.5|113.95|113.65|113.95|113.65|113.85|113.5|76140
1614844830000|2021-03-04 08:00:30|113.9|113.7|114.35|113.9|114.4|113.9|113.65|113.55|81690
1614844840000|2021-03-04 08:00:40|114.3|113.95|114.1|113.8|114.4|114.1|113.9|113.65|174415
1614844850000|2021-03-04 08:00:50|114.15|113.7|114.45|114.1|114.45|114.1|114.1|113.7|35466
1614844860000|2021-03-04 08:01:00|114.4|114.15|114.35|114.2|114.4|114.2|114.35|114.15|43167
1614844870000|2021-03-04 08:01:10|114.3|114.25|114.3|114.05|114.4|114.25|114.1|114|27551
1614844880000|2021-03-04 08:01:20|114.25|114.1|114.25|114|114.25|114.15|114.15|114|17898
1614844890000|2021-03-04 08:01:30|||||||||12280
1614844900000|2021-03-04 08:01:40|114.2|113.95|113.8|113.4|114.2|114|113.8|113.35|90580
1614844910000|2021-03-04 08:01:50|113.75|113.45|113.7|113.4|113.75|113.45|113.7|113.4|5699
1614844920000|2021-03-04 08:02:00|113.65|113.35|113.5|113.35|113.65|113.4|113.4|113.3|50349
1614844930000|2021-03-04 08:02:10|113.45|113.3|113.25|113|113.5|113.3|113.25|112.95|8906
1614844940000|2021-03-04 08:02:20|113.2|113.05|113.35|113.1|113.35|113.1|113.2|113.05|27793
1614844950000|2021-03-04 08:02:30|113.3|113.15|113.2|112.95|113.3|113.15|113.2|112.95|44574
1614844960000|2021-03-04 08:02:40|113.15||113.1||113.15||113.1||55602
1614844970000|2021-03-04 08:02:50|113.05|112.9|113|112.7|113.1|112.9|112.95|112.65|35119
1614844980000|2021-03-04 08:03:00|113.05|112.75|112.75|112.5|113.15|113.05|112.75|112.35|65470
1614844990000|2021-03-04 08:03:10|112.8|112.55|112.8|112.55|112.85|112.55|112.8|112.55|10827
1614845000000|2021-03-04 08:03:20|112.85|112.6|112.85|112.65|112.85|112.65|112.85|112.6|35736
1614845010000|2021-03-04 08:03:30|112.8|112.55|112.85|112.55|112.9|112.7|112.7|112.3|27581
1614845020000|2021-03-04 08:03:40|112.9|112.6|112.9|112.7|112.9|112.85|112.9|112.6|66490
1614845030000|2021-03-04 08:03:50|112.85|112.75|113.25|113|113.3|113|112.85|112.75|40293
1614845040000|2021-03-04 08:04:00|113.2|112.95|113.1|112.9|113.2|112.95|113.1|112.85|4053
1614845050000|2021-03-04 08:04:10|113.15|113.1|113.15|113.1|113.25|113.1|113.1|112.9|79237
1614845060000|2021-03-04 08:04:20|113.25|113.15|113.25|113.2|113.3|113.2|113.25|113.15|3203
1614845070000|2021-03-04 08:04:30||113.15||113.2||113.2||113.15|22125
1614845080000|2021-03-04 08:04:40|113.2|113.15|113.25|113.1|113.25|113.2|113.2|113.1|36956
1614845090000|2021-03-04 08:04:50|||||||||43424
1614845100000|2021-03-04 08:05:00|113.3|113.15|113.35|113.2|113.35|113.2|113.3|113.1|9827
1614845110000|2021-03-04 08:05:10|113.45|113.25|113.3|113.1|113.45|113.3|113.3|113.1|24389
1614845120000|2021-03-04 08:05:20|113.25|113.15|113.3|113.1|113.3|113.15|113.25|113.1|8727
1614845130000|2021-03-04 08:05:30|113.25|113|113.2|113.1|113.25|113.1|113.15|112.9|44151
1614845140000|2021-03-04 08:05:40|113.15|113|113.1|112.95|113.2|113.1|113.1|112.95|16378
1614845150000|2021-03-04 08:05:50|113.05|112.9|112.85|112.7|113.05|112.95|112.85|112.65|30752
1614845160000|2021-03-04 08:06:00|112.9|112.75|113|112.8|113.05|112.8|112.9|112.75|11690
1614845170000|2021-03-04 08:06:10||112.85||112.85||112.85||112.85|51
1614845180000|2021-03-04 08:06:20|112.95||113||113||112.95||10883
1614845190000|2021-03-04 08:06:30|113.05|112.9|113.05|112.95|113.1|112.95|113|112.9|6794
1614845200000|2021-03-04 08:06:40|113.1|113|113.3|113.15|113.3|113.15|113.1|113|28218
1614845210000|2021-03-04 08:06:50|||||||||2058
1614845220000|2021-03-04 08:07:00|113.1|113.1|113.1|112.9|113.25|113.1|113.05|112.85|81426
1614845230000|2021-03-04 08:07:10|113.05|112.95|113.1|112.95|113.1|112.95|113.05|112.95|8061
1614845240000|2021-03-04 08:07:20|||||||||5000
1614845250000|2021-03-04 08:07:30|113.05|112.9|112.75|112.55|113.05|112.9|112.75|112.55|33673
1614845260000|2021-03-04 08:07:40|112.7|112.6|112.8|112.65|112.8|112.65|112.7|112.55|17460
1614845270000|2021-03-04 08:07:50|112.75|112.55|112.7|112.55|112.8|112.55|112.7|112.55|69934
1614845280000|2021-03-04 08:08:00|112.75|112.6|112.8|112.6|112.8|112.6|112.75|112.6|23921
1614845290000|2021-03-04 08:08:10|||||||||430
1614845300000|2021-03-04 08:08:20|112.75|112.55|112.6|112.4|112.75|112.55|112.55|112.35|34294
1614845310000|2021-03-04 08:08:30|112.65|112.45|112.7|112.5|112.7|112.5|112.65|112.45|25964
1614845320000|2021-03-04 08:08:40|112.65|112.45|112.65|112.45|112.65|112.45|112.65|112.4|96690
1614845330000|2021-03-04 08:08:50|112.7|112.5|112.65|112.55|112.7|112.55|112.65|112.5|2223
1614845340000|2021-03-04 08:09:00|112.7|112.6|113|112.8|113.05|112.8|112.7|112.6|26406
1614845350000|2021-03-04 08:09:10|112.9|112.85|113.05|112.85|113.05|112.9|112.9|112.75|12556
1614845360000|2021-03-04 08:09:20|113.1|112.9|113.05|112.85|113.15|112.95|113|112.75|53179
1614845370000|2021-03-04 08:09:30|113.1|112.9|113.05|112.9|113.15|112.95|112.95|112.8|33486
1614845380000|2021-03-04 08:09:40|113.1|112.95|113.15|112.95|113.15|112.95|113.1|112.9|7882
1614845390000|2021-03-04 08:09:50|113.2||113.2||113.2||113.2||27485
1614845400000|2021-03-04 08:10:00|113.25||113.2||113.25||113.2||2008
1614845410000|2021-03-04 08:10:10|113.15|112.9|113.1|112.95|113.15|112.95|112.9|112.8|34372
1614845420000|2021-03-04 08:10:20|113.05|113|113.15|112.95|113.15|113|113.05|112.95|24260
1614845430000|2021-03-04 08:10:30||113||113||113||113|5090
1614845440000|2021-03-04 08:10:40|113.2|113.2|113.2|113|113.25|113.2|113.15|112.95|31876
1614845460000|2021-03-04 08:11:00|113.25|113.05|113.25|113.05|113.25|113.05|113.25|113.05|6917
1614845470000|2021-03-04 08:11:10|113.2|113|113|112.8|113.2|113|112.95|112.75|21991
1614845480000|2021-03-04 08:11:20|113.05|112.9|113.2|113|113.2|113|113.05|112.85|3335
1614845490000|2021-03-04 08:11:30|113.25|113.2|112.85|112.65|113.25|113.2|112.85|112.6|42973
1614845500000|2021-03-04 08:11:40|112.8|112.55|112.8|112.6|112.8|112.6|112.8|112.55|263
1614845510000|2021-03-04 08:11:50|112.75||112.75||112.75||112.75||78
1614845520000|2021-03-04 08:12:00|112.8|112.65|112.9|112.75|112.9|112.8|112.8|112.65|32774
1614845530000|2021-03-04 08:12:10|112.85|112.7|112.75|112.6|112.85|112.7|112.75|112.6|1051
1614845550000|2021-03-04 08:12:30|112.7|112.55|112.7|112.55|112.7|112.55|112.65|112.55|3851
1614845560000|2021-03-04 08:12:40||112.6||112.55||112.6||112.55|1603
1614845570000|2021-03-04 08:12:50|112.75|112.6|112.8|112.7|112.8|112.75|112.75|112.6|14989
1614845580000|2021-03-04 08:13:00|112.75|112.65|112.8|112.7|112.8|112.75|112.7|112.6|21077
1614845590000|2021-03-04 08:13:10|112.75|112.65|112.95|112.8|112.95|112.8|112.75|112.65|15430
1614845600000|2021-03-04 08:13:20|112.9||112.9||112.9||112.9||1571
1614845610000|2021-03-04 08:13:30|||||||||10697
1614845620000|2021-03-04 08:13:40|||||||||1000
1614845640000|2021-03-04 08:14:00|112.95|112.9|113|112.9|113|112.9|112.9|112.8|36674
1614845650000|2021-03-04 08:14:10|113.05|112.95|113|112.9|113.05|113|113|112.9|33746
1614845660000|2021-03-04 08:14:20|112.95|112.85|112.95|112.8|112.95|112.85|112.95|112.8|7239
1614845670000|2021-03-04 08:14:30|112.9||112.9||112.9||112.9||50
1614845680000|2021-03-04 08:14:40|||||||||9006
1614845690000|2021-03-04 08:14:50|112.95|112.9|113|112.9|113|112.9|112.95|112.9|11772
1614845700000|2021-03-04 08:15:00|113.05|112.95|113.05|112.9|113.05|112.95|113.05|112.9|23411
1614845710000|2021-03-04 08:15:10|||||||||4392
1614845720000|2021-03-04 08:15:20|113.1|112.95|113.05|112.9|113.15|112.95|112.95|112.8|45894
1614845730000|2021-03-04 08:15:30|113||113.05||113.05||113||13354
1614845740000|2021-03-04 08:15:40|113.1|112.95|113.25|113.15|113.25|113.15|113.05|112.95|25701
1614845750000|2021-03-04 08:15:50|||||||||23
1614845760000|2021-03-04 08:16:00|||||||||1133
1614845770000|2021-03-04 08:16:10|113.2|113.1|113.2|113|113.2|113.1|113.2|113|12296
1614845780000|2021-03-04 08:16:20|113.15|112.95|113|112.8|113.15|112.95|112.95|112.8|23360
1614845790000|2021-03-04 08:16:30|112.95|113|113.05|112.9|113.05|113|112.95|112.8|42494
1614845800000|2021-03-04 08:16:40|113|112.85|113.05|112.9|113.05|112.9|113|112.85|2500
1614845810000|2021-03-04 08:16:50|113|112.85|113|112.9|113|112.9|113|112.85|9347
1614845820000|2021-03-04 08:17:00|113.05|112.85|113.05|112.9|113.05|112.9|113.05|112.85|9450
1614845830000|2021-03-04 08:17:10|113.1|112.95|113.1|112.9|113.1|112.95|113.1|112.9|0
1614845840000|2021-03-04 08:17:20||112.95||112.9||112.95||112.9|25
1614845850000|2021-03-04 08:17:30|113.05|112.95|113.05|112.85|113.05|112.95|112.95|112.8|18395
1614845860000|2021-03-04 08:17:40|||||||||5273
1614845870000|2021-03-04 08:17:50|||||||||1938
1614845890000|2021-03-04 08:18:10|||||||||38853
1614845900000|2021-03-04 08:18:20||112.9||112.9||112.9||112.9|88
1614845910000|2021-03-04 08:18:30|113.1|113.1|113.05|112.9|113.15|113.1|113.05|112.9|42264
1614845920000|2021-03-04 08:18:40|113.1|112.95|113.2|113.05|113.2|113.05|113.1|112.95|11698
1614845930000|2021-03-04 08:18:50|113.15|113|113.05|112.9|113.15|113|113.05|112.9|16796
1614845940000|2021-03-04 08:19:00|||||||||1592
1614845960000|2021-03-04 08:19:20|113|112.95|113.05|112.95|113.05|112.95|113|112.95|5977
1614845970000|2021-03-04 08:19:30|113.1|113|113.2|113.05|113.25|113.05|113.05|112.95|6573
1614845980000|2021-03-04 08:19:40|113.25|113.1|113.25|113.1|113.25|113.1|113.25|113.1|14581
1614845990000|2021-03-04 08:19:50||113.15||113.15||113.15||113.15|531
1614846000000|2021-03-04 08:20:00|113.3||113.3||113.3||113.3||570
1614846010000|2021-03-04 08:20:10||113.2||113.15||113.2||113.15|220
1614846020000|2021-03-04 08:20:20||113.2||113.2||113.2||113.2|0
1614846030000|2021-03-04 08:20:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|4042
1614846050000|2021-03-04 08:20:50|113.3|113.2|113.3|113.15|113.3|113.2|113.25|113.15|3814
1614846060000|2021-03-04 08:21:00||113.2||113.15||113.2||113.15|1129
1614846070000|2021-03-04 08:21:10|113.2|113.2|113.3|113.15|113.3|113.2|113.2|113.15|17586
1614846080000|2021-03-04 08:21:20|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|5445
1614846090000|2021-03-04 08:21:30|113.35|113.25|113.4|113.25|113.4|113.25|113.35|113.25|93155
1614846100000|2021-03-04 08:21:40|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.3|14982
1614846110000|2021-03-04 08:21:50|113.5|113.35|113.5|113.4|113.5|113.4|113.5|113.35|17123
1614846120000|2021-03-04 08:22:00|113.55|113.55|113.65|113.55|113.65|113.55|113.55|113.45|38148
1614846130000|2021-03-04 08:22:10|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|9310
1614846140000|2021-03-04 08:22:20|113.7|113.7|113.65|113.55|113.75|113.7|113.6|113.5|51305
1614846150000|2021-03-04 08:22:30|113.7|113.6|113.85|113.7|113.85|113.75|113.7|113.6|10689
1614846160000|2021-03-04 08:22:40|113.8|113.75|113.7|113.6|113.8|113.75|113.7|113.6|29241
1614846170000|2021-03-04 08:22:50|113.75|113.65|113.75|113.6|113.75|113.65|113.7|113.6|20332
1614846180000|2021-03-04 08:23:00|113.8|113.65|113.8|113.7|113.85|113.7|113.8|113.65|3651
1614846190000|2021-03-04 08:23:10|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|934
1614846200000|2021-03-04 08:23:20|||||||||18102
1614846210000|2021-03-04 08:23:30|113.8|113.7|113.75|113.6|113.8|113.7|113.7|113.6|71384
1614846220000|2021-03-04 08:23:40|113.7||113.7||113.75||113.7||958
1614846230000|2021-03-04 08:23:50|113.75|113.65|113.75|113.6|113.75|113.65|113.7|113.6|25611
1614846240000|2021-03-04 08:24:00|113.8|113.65|113.8|113.65|113.8|113.65|113.8|113.65|11492
1614846260000|2021-03-04 08:24:20|113.85|113.7|113.8|113.65|113.85|113.75|113.75|113.65|16338
1614846270000|2021-03-04 08:24:30|||||||||5269
1614846280000|2021-03-04 08:24:40|113.75||113.75||113.75||113.75||2054
1614846290000|2021-03-04 08:24:50|113.7|113.6|113.65|113.55|113.7|113.6|113.6|113.45|38062
1614846300000|2021-03-04 08:25:00|113.7|113.6|113.75|113.65|113.75|113.65|113.65|113.6|6824
1614846320000|2021-03-04 08:25:20|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|248
1614846330000|2021-03-04 08:25:30|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|7510
1614846340000|2021-03-04 08:25:40|113.85|113.75|113.9|113.75|113.9|113.8|113.8|113.75|7509
1614846350000|2021-03-04 08:25:50|||||||||2537
1614846360000|2021-03-04 08:26:00||113.8||113.8||113.8||113.8|11095
1614846370000|2021-03-04 08:26:10|113.95|113.85|114.05|114|114.1|114|113.9|113.85|45066
1614846380000|2021-03-04 08:26:20|114.1|114.05|114.1|114|114.25|114.2|114.1|113.95|34480
1614846390000|2021-03-04 08:26:30|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|1952
1614846400000|2021-03-04 08:26:40|114.1|114|114.15|114.05|114.15|114.05|114.1|114|2703
1614846410000|2021-03-04 08:26:50|114.1|114|114.1|114|114.1|114|114.1|114|2030
1614846420000|2021-03-04 08:27:00|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114.05|6262
1614846430000|2021-03-04 08:27:10|114.15|114|114.15|114|114.2|114|114.15|114|11247
1614846440000|2021-03-04 08:27:20|114.1|113.9|113.95|113.8|114.1|113.9|113.95|113.8|6183
1614846450000|2021-03-04 08:27:30|113.9|113.85|114.1|114|114.1|114|113.9|113.85|14499
1614846460000|2021-03-04 08:27:40|114.05|113.95|114|113.9|114.05|113.95|114|113.85|22796
1614846470000|2021-03-04 08:27:50||113.85||113.9||113.9||113.85|1825
1614846480000|2021-03-04 08:28:00|114.05|113.95|114.15|114|114.15|114|114.05|113.95|15176
1614846490000|2021-03-04 08:28:10|||||||||1000
1614846500000|2021-03-04 08:28:20|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|3578
1614846510000|2021-03-04 08:28:30|||||||||28420
1614846520000|2021-03-04 08:28:40|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.1|4000
1614846530000|2021-03-04 08:28:50|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|3668
1614846540000|2021-03-04 08:29:00|114.2|114.1|114.1|113.95|114.2|114.1|114.1|113.95|38050
1614846550000|2021-03-04 08:29:10|114.05|113.9|114.05|113.9|114.05|113.95|114.05|113.9|23
1614846560000|2021-03-04 08:29:20|114||114||114||114||956
1614846570000|2021-03-04 08:29:30|||||||||171
1614846580000|2021-03-04 08:29:40|114.05|113.95|114.1|114|114.15|114|114|113.9|36981
1614846590000|2021-03-04 08:29:50|114.15||114.1||114.15||114.1||53
1614846600000|2021-03-04 08:30:00|||||||||30000
1614846610000|2021-03-04 08:30:10|114.05|113.95|114.05|113.9|114.1|114|114|113.9|35579
1614846620000|2021-03-04 08:30:20|114||114||114.05||114||263
1614846630000|2021-03-04 08:30:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|2849
1614846640000|2021-03-04 08:30:40|114|113.9|113.95|113.85|114|113.9|113.9|113.85|10869
1614846650000|2021-03-04 08:30:50|114|113.9|113.9|113.8|114|113.9|113.9|113.8|5252
1614846660000|2021-03-04 08:31:00|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.65|8928
1614846670000|2021-03-04 08:31:10|113.85|113.75|113.95|113.85|113.95|113.85|113.85|113.75|15914
1614846680000|2021-03-04 08:31:20||113.9||113.8||113.9||113.8|11424
1614846690000|2021-03-04 08:31:30|||||||||29069
1614846700000|2021-03-04 08:31:40|||||||||596
1614846720000|2021-03-04 08:32:00|113.9|113.75|113.95|113.8|113.95|113.8|113.9|113.75|2512
1614846730000|2021-03-04 08:32:10|113.9|113.85|113.95|113.85|113.95|113.9|113.9|113.85|5479
1614846740000|2021-03-04 08:32:20|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|4136
1614846760000|2021-03-04 08:32:40||113.85||113.85||113.85||113.85|7560
1614846770000|2021-03-04 08:32:50|114|113.9|114|113.9|114.05|114|114|113.9|35544
1614846780000|2021-03-04 08:33:00|114.05|113.95|113.95|113.85|114.05|114|113.95|113.85|16743
1614846790000|2021-03-04 08:33:10|114|113.9|114.05|113.95|114.05|113.95|114|113.9|24986
1614846800000|2021-03-04 08:33:20|114|113.9|114|113.95|114|113.95|114|113.9|312
1614846810000|2021-03-04 08:33:30|113.95|113.9|114.1|114.05|114.1|114.05|113.95|113.8|13192
1614846820000|2021-03-04 08:33:40|114.15|114.1|114.25|114.1|114.25|114.1|114.15|114.1|2958
1614846830000|2021-03-04 08:33:50|114.3|114.15|114.3|114.15|114.3|114.15|114.3|114.15|11199
1614846840000|2021-03-04 08:34:00|114.35|114.2|114.45|114.3|114.45|114.3|114.3|114.2|2505
1614846850000|2021-03-04 08:34:10|114.4|114.35|114.6|114.55|114.6|114.55|114.4|114.3|52823
1614846860000|2021-03-04 08:34:20|114.65|114.6|114.4|114.35|114.65|114.6|114.4|114.35|75364
1614846870000|2021-03-04 08:34:30|114.5||114.5||114.5||114.5||61809
1614846880000|2021-03-04 08:34:40|||||||||32
1614846890000|2021-03-04 08:34:50|||||||||2
1614846900000|2021-03-04 08:35:00|114.45||114.5||114.5||114.45||22366
1614846910000|2021-03-04 08:35:10|114.55|114.4|114.55|114.45|114.55|114.45|114.5|114.4|6618
1614846920000|2021-03-04 08:35:20|114.6|114.5|114.6|114.45|114.65|114.6|114.6|114.45|15696
1614846930000|2021-03-04 08:35:30|114.65|114.5|114.65|114.55|114.7|114.65|114.65|114.5|10838
1614846940000|2021-03-04 08:35:40|114.7|114.6|114.7|114.6|114.7|114.6|114.65|114.6|14015
1614846950000|2021-03-04 08:35:50|114.65|114.65|114.8|114.7|114.8|114.7|114.65|114.65|29192
1614846960000|2021-03-04 08:36:00|114.75|114.75|114.55|114.45|114.75|114.75|114.55|114.45|10633
1614846970000|2021-03-04 08:36:10|114.6|114.5|114.6|114.5|114.6|114.5|114.5|114.4|38484
1614846980000|2021-03-04 08:36:20|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|526
1614846990000|2021-03-04 08:36:30|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|13460
1614847000000|2021-03-04 08:36:40|114.65|114.55|114.75|114.6|114.75|114.6|114.65|114.55|7039
1614847010000|2021-03-04 08:36:50|114.7||114.7||114.7||114.7||3054
1614847020000|2021-03-04 08:37:00|114.75|114.65|114.75|114.65|114.9|114.8|114.75|114.65|80667
1614847030000|2021-03-04 08:37:10|114.8|114.75|114.75|114.6|114.8|114.75|114.7|114.6|18789
1614847040000|2021-03-04 08:37:20|114.7||114.7||114.7||114.7||18188
1614847050000|2021-03-04 08:37:30|114.75|114.65|114.75|114.65|114.75|114.65|114.7|114.65|9205
1614847060000|2021-03-04 08:37:40|114.8|114.7|114.85|114.7|114.85|114.75|114.8|114.65|4065
1614847070000|2021-03-04 08:37:50|||||||||24305
1614847080000|2021-03-04 08:38:00||114.75||114.75||114.75||114.7|6398
1614847090000|2021-03-04 08:38:10|114.9|114.8|114.95|114.85|115|114.85|114.9|114.75|46830
1614847100000|2021-03-04 08:38:20|115|114.9|115|114.9|115|114.9|114.9|114.85|21742
1614847110000|2021-03-04 08:38:30|115.05|114.95|115.15|115|115.25|115.1|115|114.9|464862
1614847120000|2021-03-04 08:38:40|115.1|114.95|115.25|115.15|115.3|115.25|115.05|114.95|77463
1614847130000|2021-03-04 08:38:50|115.3|115.2|115.15|115.05|115.3|115.2|115.1|115.05|50868
1614847140000|2021-03-04 08:39:00|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|72778
1614847150000|2021-03-04 08:39:10|115.25||115.2||115.25||115.2||977
1614847160000|2021-03-04 08:39:20|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|3126
1614847170000|2021-03-04 08:39:30|115.2|115.1|115.25|115.1|115.25|115.1|115.2|115.1|41993
1614847180000|2021-03-04 08:39:40|115.3|115.15|115.25|115.1|115.3|115.2|115.2|115.1|7873
1614847190000|2021-03-04 08:39:50|115.3|115.15|115.35|115.25|115.4|115.25|115.3|115.15|52839
1614847200000|2021-03-04 08:40:00|115.4|115.3|115.45|115.35|115.5|115.35|115.4|115.25|4134
1614847210000|2021-03-04 08:40:10|115.4|115.3|115.25|115.15|115.4|115.3|115.25|115.15|94104
1614847220000|2021-03-04 08:40:20|115.2|115.1|115.2|115.1|115.25|115.1|115.1|115.05|37437
1614847230000|2021-03-04 08:40:30|115.25|115.05|115.15|115|115.25|115.1|115.1|114.95|39343
1614847240000|2021-03-04 08:40:40|115.1|115.05|115.1|114.95|115.1|115.05|115.1|114.95|18387
1614847250000|2021-03-04 08:40:50|||||||||3129
1614847260000|2021-03-04 08:41:00|115.05|114.9|115.1|115|115.1|115|114.95|114.9|23470
1614847270000|2021-03-04 08:41:10|115.05|114.95|114.85|114.75|115.05|114.95|114.8|114.75|69534
1614847280000|2021-03-04 08:41:20|114.9|114.8|115.1|114.95|115.1|114.95|114.9|114.8|2287
1614847290000|2021-03-04 08:41:30|||||||||13888
1614847300000|2021-03-04 08:41:40|115.15|115|115.15|115.05|115.2|115.1|115.15|115|14285
1614847310000|2021-03-04 08:41:50|115.2||115.15||115.2||115.15||38467
1614847320000|2021-03-04 08:42:00|115.2||115.2||115.2||115.15||20213
1614847330000|2021-03-04 08:42:10|115.15|115|115|114.85|115.15|115|114.95|114.85|25843
1614847340000|2021-03-04 08:42:20|115.05|114.9|115.15|114.95|115.15|115.05|115.05|114.9|4390
1614847350000|2021-03-04 08:42:30|115.1|115|115.05|114.9|115.1|115|114.9|114.85|69252
1614847360000|2021-03-04 08:42:40|115.1|114.95|115.15|115.05|115.15|115.05|115.1|114.95|814
1614847370000|2021-03-04 08:42:50|115.2|115.1|115.3|115.2|115.3|115.2|115.2|115.05|12762
1614847380000|2021-03-04 08:43:00|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.15|15916
1614847390000|2021-03-04 08:43:10|||||||||17258
1614847400000|2021-03-04 08:43:20|115.3|115.2|115.1|115.05|115.3|115.2|115.1|115.05|21123
1614847410000|2021-03-04 08:43:30|115.15|115.1|115.25|115.1|115.25|115.1|115.1|115.05|17701
1614847420000|2021-03-04 08:43:40|115.2|115.05|115.25|115.1|115.25|115.1|115.15|115.05|6646
1614847430000|2021-03-04 08:43:50|115.3||115.25||115.3||115.25||23853
1614847440000|2021-03-04 08:44:00|115.3|115.15|115.25|115.15|115.3|115.25|115.25|115.15|8371
1614847450000|2021-03-04 08:44:10|115.2|115.1|115.15|115.05|115.2|115.15|115.15|115.05|19739
1614847460000|2021-03-04 08:44:20|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|7268
1614847470000|2021-03-04 08:44:30|115.3||115.3||115.3||115.25||12
1614847480000|2021-03-04 08:44:40|115.25||115.25||115.25||115.25||5137
1614847490000|2021-03-04 08:44:50|||||||||25667
1614847500000|2021-03-04 08:45:00|115.2||115.2||115.2||115.15||5798
1614847510000|2021-03-04 08:45:10|115.15|115.15|115.25|115.15|115.25|115.15|115.15|115.15|2790
1614847520000|2021-03-04 08:45:20|||||||||59036
1614847530000|2021-03-04 08:45:30|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|14322
1614847540000|2021-03-04 08:45:40|115.3|115.2|115.15|115.1|115.3|115.2|115.15|115.1|26912
1614847550000|2021-03-04 08:45:50|115.2|115.15|115.1|115|115.25|115.15|115.05|115|22741
1614847560000|2021-03-04 08:46:00|115.15|115.05|115.15|115.05|115.2|115.1|115.15|115|38500
1614847570000|2021-03-04 08:46:10|||||||||853
1614847580000|2021-03-04 08:46:20|115.1|115|115|114.95|115.15|115.05|115|114.95|15171
1614847590000|2021-03-04 08:46:30|114.95|114.85|114.9|114.75|114.95|114.85|114.8|114.7|11786
1614847600000|2021-03-04 08:46:40|114.8|114.7|114.9|114.75|114.9|114.75|114.8|114.7|23044
1614847610000|2021-03-04 08:46:50|114.85|114.7|114.8|114.7|114.85|114.75|114.8|114.7|8481
1614847640000|2021-03-04 08:47:20|114.75|114.65|114.7|114.6|114.75|114.65|114.65|114.6|31909
1614847660000|2021-03-04 08:47:40|114.75|114.65|114.8|114.65|114.8|114.65|114.75|114.65|3322
1614847670000|2021-03-04 08:47:50|114.75|114.6|114.7|114.6|114.75|114.6|114.65|114.6|14823
1614847680000|2021-03-04 08:48:00|114.65||114.7||114.7||114.65||17726
1614847700000|2021-03-04 08:48:20|114.65|114.65|114.55|114.45|114.65|114.65|114.5|114.45|26492
1614847710000|2021-03-04 08:48:30|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|1250
1614847720000|2021-03-04 08:48:40|114.45|114.35|114.35|114.3|114.45|114.35|114.35|114.3|9318
1614847730000|2021-03-04 08:48:50|114.3|114.25|114.25|114.1|114.3|114.25|114.15|114.1|59622
1614847740000|2021-03-04 08:49:00|114.3|114.15|114.25|114.2|114.35|114.25|114.25|114.15|24789
1614847750000|2021-03-04 08:49:10|114.2|114.15|114.1|114|114.2|114.15|114.1|114|39835
1614847760000|2021-03-04 08:49:20|114.05|114.05|114.15|114.05|114.15|114.1|114.05|114|6539
1614847770000|2021-03-04 08:49:30|114.1|114|114.15|114.05|114.15|114.05|114.05|114|6200
1614847780000|2021-03-04 08:49:40|114.1|114|114.15|114.05|114.15|114.05|114.1|114|6972
1614847790000|2021-03-04 08:49:50|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|148099
1614847800000|2021-03-04 08:50:00|114.2|114.05|113.9|113.8|114.2|114.05|113.9|113.8|37375
1614847810000|2021-03-04 08:50:10|113.95|113.85|113.85|113.75|114|113.85|113.8|113.75|22188
1614847820000|2021-03-04 08:50:20|113.8|113.7|113.85|113.75|113.85|113.75|113.75|113.7|26778
1614847830000|2021-03-04 08:50:30|113.9||113.95||113.95||113.9||2500
1614847850000|2021-03-04 08:50:50|||||||||85
1614847860000|2021-03-04 08:51:00|114|113.8|113.9|113.75|114.05|113.95|113.8|113.7|45483
1614847870000|2021-03-04 08:51:10|113.85|113.8|113.8|113.65|113.85|113.8|113.7|113.6|13176
1614847890000|2021-03-04 08:51:30|113.85||113.8||113.85||113.8||4598
1614847900000|2021-03-04 08:51:40|113.85|113.7|113.8|113.7|113.85|113.75|113.8|113.65|0
1614847910000|2021-03-04 08:51:50|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.7|6961
1614847920000|2021-03-04 08:52:00|||||||||295
1614847930000|2021-03-04 08:52:10|||||||||2800
1614847940000|2021-03-04 08:52:20|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.75|624
1614847950000|2021-03-04 08:52:30|113.85|113.7|113.9|113.75|113.9|113.8|113.75|113.7|20542
1614847960000|2021-03-04 08:52:40|113.95|113.8|113.95|113.85|114|113.85|113.95|113.8|19832
1614847970000|2021-03-04 08:52:50|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|32455
1614847990000|2021-03-04 08:53:10|113.85|113.75|113.8|113.65|113.85|113.75|113.8|113.65|6734
1614848010000|2021-03-04 08:53:30|113.75|113.7|113.8|113.65|113.8|113.7|113.7|113.65|12680
1614848020000|2021-03-04 08:53:40|113.75|113.7|113.75|113.7|113.75|113.7|113.7|113.7|0
1614848030000|2021-03-04 08:53:50|113.8|113.75|113.9|113.8|113.9|113.8|113.8|113.7|19858
1614848060000|2021-03-04 08:54:20|113.95|113.85|114.05|113.9|114.05|113.9|113.95|113.85|2819
1614848070000|2021-03-04 08:54:30|114|113.85|113.95|113.8|114|113.85|113.95|113.8|7016
1614848080000|2021-03-04 08:54:40|||||||||3874
1614848090000|2021-03-04 08:54:50|||||||||3306
1614848100000|2021-03-04 08:55:00|114|113.85|114|113.9|114|113.9|114|113.85|2039
1614848110000|2021-03-04 08:55:10|113.95|113.85|114|113.9|114|113.9|113.95|113.85|7225
1614848120000|2021-03-04 08:55:20|114.05|113.95|114.1|114|114.1|114.05|114|113.85|28685
1614848130000|2021-03-04 08:55:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|809
1614848140000|2021-03-04 08:55:40|114.2||114.25||114.3||114.2||5633
1614848150000|2021-03-04 08:55:50|114.3|114.1|114.25|114.15|114.3|114.25|114.25|114.1|2500
1614848160000|2021-03-04 08:56:00|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|8272
1614848170000|2021-03-04 08:56:10|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|5586
1614848180000|2021-03-04 08:56:20|114.3|114.25|114.4|114.3|114.4|114.3|114.3|114.2|14123
1614848190000|2021-03-04 08:56:30|114.45|114.25|114.4|114.25|114.45|114.3|114.3|114.25|17899
1614848200000|2021-03-04 08:56:40|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.2|6100
1614848210000|2021-03-04 08:56:50|114.3|114.3|114.3|114.15|114.3|114.3|114.25|114.15|17402
1614848220000|2021-03-04 08:57:00|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.15|800
1614848230000|2021-03-04 08:57:10|114.25||114.25||114.25||114.25||344
1614848240000|2021-03-04 08:57:20|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|537
1614848250000|2021-03-04 08:57:30|114.25|114.2|114.4|114.2|114.4|114.2|114.25|114.15|17327
1614848260000|2021-03-04 08:57:40|114.35|114.15|114.3|114.15|114.35|114.15|114.3|114.15|10648
1614848270000|2021-03-04 08:57:50||114.2||114.2||114.2||114.15|2530
1614848280000|2021-03-04 08:58:00||114.15||114.2||114.2||114.15|2469
1614848290000|2021-03-04 08:58:10|||||||||3864
1614848300000|2021-03-04 08:58:20|114.25|114.15|114.2|114.1|114.25|114.15|114.15|114.05|12144
1614848310000|2021-03-04 08:58:30|114.1|114.05|114.15|114.05|114.2|114.05|114.1|114|10184
1614848320000|2021-03-04 08:58:40|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|6462
1614848330000|2021-03-04 08:58:50|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.1|2572
1614848340000|2021-03-04 08:59:00|||||||||5
1614848350000|2021-03-04 08:59:10|114.15|114.15|114.25|114.15|114.25|114.15|114.15|114.15|34214
1614848360000|2021-03-04 08:59:20|114.2|114.2|114.4|114.3|114.4|114.3|114.2|114.2|13796
1614848370000|2021-03-04 08:59:30|114.45|114.4|114.5|114.4|114.55|114.4|114.4|114.3|17732
1614848380000|2021-03-04 08:59:40|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|4648
1614848390000|2021-03-04 08:59:50|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.4|15098
1614848400000|2021-03-04 09:00:00|114.65|114.55|114.6|114.5|114.7|114.6|114.6|114.5|2097
1614848410000|2021-03-04 09:00:10|114.55|114.55|114.65|114.55|114.65|114.55|114.55|114.5|17818
1614848420000|2021-03-04 09:00:20|114.6|114.5|114.55|114.45|114.7|114.6|114.55|114.45|40182
1614848430000|2021-03-04 09:00:30|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|747
1614848440000|2021-03-04 09:00:40|114.5|114.45|114.55|114.45|114.6|114.5|114.5|114.45|19688
1614848450000|2021-03-04 09:00:50|||||||||10833
1614848460000|2021-03-04 09:01:00|114.6|114.5|114.65|114.5|114.65|114.55|114.6|114.5|14436
1614848470000|2021-03-04 09:01:10|114.7||114.7||114.7||114.7||11077
1614848480000|2021-03-04 09:01:20|114.65|114.55|114.75|114.6|114.75|114.6|114.65|114.55|14888
1614848490000|2021-03-04 09:01:30|114.7|114.65|114.75|114.6|114.8|114.65|114.7|114.6|6499
1614848500000|2021-03-04 09:01:40||114.65||114.65||114.65||114.6|364
1614848520000|2021-03-04 09:02:00|114.8|114.7|114.8|114.7|114.85|114.7|114.8|114.7|11276
1614848530000|2021-03-04 09:02:10|114.85||114.8||114.85||114.8||96
1614848540000|2021-03-04 09:02:20|114.75|114.65|114.85|114.75|114.85|114.75|114.7|114.65|7561
1614848560000|2021-03-04 09:02:40|114.8|114.8|114.7|114.6|114.85|114.8|114.65|114.6|23829
1614848570000|2021-03-04 09:02:50|114.65|114.55|114.7|114.5|114.7|114.55|114.6|114.5|8966
1614848580000|2021-03-04 09:03:00|114.75|114.6|114.75|114.65|114.75|114.65|114.75|114.6|627
1614848590000|2021-03-04 09:03:10|114.7|114.6|114.75|114.65|114.75|114.65|114.7|114.6|3151
1614848600000|2021-03-04 09:03:20|114.7|114.6|114.75|114.6|114.75|114.6|114.7|114.55|1125
1614848610000|2021-03-04 09:03:30|114.7||114.75||114.75||114.7||0
1614848630000|2021-03-04 09:03:50|114.6|114.55|114.9|114.8|115|114.85|114.6|114.55|36902
1614848640000|2021-03-04 09:04:00|114.85|114.75|114.85|114.7|114.9|114.8|114.85|114.7|11728
1614848650000|2021-03-04 09:04:10|114.9|114.75|114.95|114.8|114.95|114.9|114.9|114.75|12229
1614848660000|2021-03-04 09:04:20|115|114.85|115|114.9|115|114.95|114.95|114.85|2929
1614848670000|2021-03-04 09:04:30|||||||||6
1614848680000|2021-03-04 09:04:40|114.95|114.85|114.95|114.8|115|114.9|114.9|114.8|13690
1614848690000|2021-03-04 09:04:50|114.9||114.9||114.9||114.9||0
1614848700000|2021-03-04 09:05:00|114.85|114.75|114.85|114.7|114.9|114.8|114.8|114.7|15230
1614848710000|2021-03-04 09:05:10|114.9||114.9||114.9||114.9||4353
1614848720000|2021-03-04 09:05:20|114.85|114.75|114.9|114.8|114.9|114.8|114.8|114.75|14397
1614848730000|2021-03-04 09:05:30|114.85|114.7|114.8|114.7|114.85|114.7|114.8|114.7|4500
1614848740000|2021-03-04 09:05:40|114.75|114.65|114.65|114.5|114.8|114.65|114.65|114.5|11676
1614848750000|2021-03-04 09:05:50|||||||||16508
1614848760000|2021-03-04 09:06:00|114.6|114.45|114.65|114.5|114.65|114.5|114.5|114.4|5250
1614848770000|2021-03-04 09:06:10||114.55||114.55||114.55||114.55|627
1614848780000|2021-03-04 09:06:20|114.7|114.6|114.75|114.6|114.8|114.7|114.7|114.6|5336
1614848790000|2021-03-04 09:06:30|114.7|114.65|114.75|114.6|114.75|114.65|114.7|114.6|31847
1614848800000|2021-03-04 09:06:40|114.7||114.75||114.75||114.7||16028
1614848810000|2021-03-04 09:06:50|||||||||10149
1614848820000|2021-03-04 09:07:00||114.65||114.65||114.65||114.65|6483
1614848840000|2021-03-04 09:07:20|||||||||877
1614848850000|2021-03-04 09:07:30|114.7|114.6|114.65|114.55|114.7|114.6|114.6|114.55|12983
1614848860000|2021-03-04 09:07:40|114.7|114.6|114.75|114.65|114.75|114.65|114.7|114.6|10339
1614848870000|2021-03-04 09:07:50||114.6||114.6||114.6||114.6|49
1614848880000|2021-03-04 09:08:00|||||||||2
1614848890000|2021-03-04 09:08:10||114.65||114.65||114.65||114.65|13003
1614848900000|2021-03-04 09:08:20|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.65|5502
1614848910000|2021-03-04 09:08:30|114.85||114.85||114.85||114.8||2939
1614848930000|2021-03-04 09:08:50|114.8||114.85||114.85||114.8||1500
1614848940000|2021-03-04 09:09:00|114.8||114.85||114.85||114.8||0
1614848950000|2021-03-04 09:09:10|114.9|114.75|114.95|114.85|114.95|114.9|114.8|114.75|11067
1614848960000|2021-03-04 09:09:20|115|114.9|114.95|114.85|115|114.9|114.95|114.85|13207
1614848970000|2021-03-04 09:09:30|115|114.9|115|114.9|115|114.9|115|114.9|7443
1614848980000|2021-03-04 09:09:40|114.95||114.95||114.95||114.95||4056
1614848990000|2021-03-04 09:09:50|115||115||115||115||210
1614849000000|2021-03-04 09:10:00|114.95|114.85|114.95|114.85|114.95|114.85|114.7|114.6|101423
1614849010000|2021-03-04 09:10:10|114.9|114.8|115|114.9|115|114.9|114.9|114.8|1563
1614849020000|2021-03-04 09:10:20|115.05|114.95|115.1|114.95|115.15|115.1|115.05|114.95|76610
1614849030000|2021-03-04 09:10:30|115.05|115|115.05|114.95|115.1|115|115|114.95|16790
1614849040000|2021-03-04 09:10:40|115|114.9|115.1|115|115.1|115|115|114.9|6302
1614849050000|2021-03-04 09:10:50|115.05|114.95|115.1|114.95|115.1|115|115|114.9|11345
1614849060000|2021-03-04 09:11:00||115||115||115||115|240
1614849070000|2021-03-04 09:11:10|||||||||17719
1614849080000|2021-03-04 09:11:20|115.15|115.05|115.15|115.05|115.15|115.1|115.15|115.05|4655
1614849090000|2021-03-04 09:11:30|115.2|115.1|115.25|115.15|115.3|115.15|115.2|115.1|15284
1614849100000|2021-03-04 09:11:40|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|2724
1614849110000|2021-03-04 09:11:50|115.35|115.25|115.25|115.2|115.35|115.25|115.25|115.2|47401
1614849120000|2021-03-04 09:12:00|115.2|115.15|115.2|115.1|115.25|115.15|115.15|115.1|48968
1614849130000|2021-03-04 09:12:10|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|4294
1614849140000|2021-03-04 09:12:20|115.15|115.05|115.15|115.1|115.2|115.1|115.1|115|25801
1614849150000|2021-03-04 09:12:30|115.1|115.05|115.1|115|115.1|115.05|115.1|115|13636
1614849160000|2021-03-04 09:12:40||115.05||115.05||115.05||115.05|786
1614849170000|2021-03-04 09:12:50|||||||||86
1614849180000|2021-03-04 09:13:00|115.05|115|115.05|115|115.05|115|115.05|115|6989
1614849190000|2021-03-04 09:13:10|115|114.95|115|114.9|115.05|114.95|114.95|114.85|21825
1614849200000|2021-03-04 09:13:20|115.05||115.05||115.05||115.05||5327
1614849210000|2021-03-04 09:13:30|115||115.05||115.05||115||2527
1614849220000|2021-03-04 09:13:40|115||115||115||115||5107
1614849230000|2021-03-04 09:13:50|||||||||10000
1614849240000|2021-03-04 09:14:00|114.9|114.85|115|114.85|115|114.85|114.9|114.85|8759
1614849250000|2021-03-04 09:14:10||114.9||114.9||114.9||114.9|3028
1614849270000|2021-03-04 09:14:30|114.95|114.85|115|114.9|115|114.9|114.95|114.85|5736
1614849280000|2021-03-04 09:14:40|115.05|114.85|115|114.9|115.05|114.9|115|114.85|3903
1614849290000|2021-03-04 09:14:50|||||||||434
1614849300000|2021-03-04 09:15:00|115.05||115||115.05||115||0
1614849320000|2021-03-04 09:15:20|115.05||115.05||115.05||115.05||90
1614849330000|2021-03-04 09:15:30|||||||||24922
1614849340000|2021-03-04 09:15:40|115|114.95|115|114.95|115.05|115|115|114.9|4288
1614849350000|2021-03-04 09:15:50|114.95|114.9|115.1|114.95|115.25|115.05|114.95|114.9|86775
1614849360000|2021-03-04 09:16:00|115.15|115|115.2|115.05|115.2|115.05|115.15|115|88
1614849370000|2021-03-04 09:16:10|115.15||115.15||115.15||115.15||3000
1614849380000|2021-03-04 09:16:20|||||||||10
1614849390000|2021-03-04 09:16:30|||||||||275
1614849400000|2021-03-04 09:16:40|115.2||115.2||115.25||115.2||5025
1614849410000|2021-03-04 09:16:50|115.25||115.25||115.25||115.25||0
1614849420000|2021-03-04 09:17:00|115.2|115.1|115.3|115.15|115.3|115.15|115.2|115.1|1834
1614849430000|2021-03-04 09:17:10||115.2||115.2||115.25||115.15|15107
1614849440000|2021-03-04 09:17:20|115.25|115.25|115.15|115.1|115.25|115.25|115.15|115.1|73750
1614849450000|2021-03-04 09:17:30|115.1|115.05|115|114.9|115.15|115.05|114.9|114.85|45568
1614849460000|2021-03-04 09:17:40|||||||||41
1614849470000|2021-03-04 09:17:50|114.95||114.95||114.95||114.95||196
1614849480000|2021-03-04 09:18:00|115|114.95|114.9|114.85|115|114.95|114.9|114.85|52594
1614849490000|2021-03-04 09:18:10|||||||||38294
1614849500000|2021-03-04 09:18:20|114.85|114.8|114.85|114.75|114.9|114.85|114.85|114.75|19010
1614849510000|2021-03-04 09:18:30|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.8|19622
1614849520000|2021-03-04 09:18:40|114.85|114.75|114.85|114.75|114.9|114.75|114.75|114.7|57729
1614849530000|2021-03-04 09:18:50||114.7||114.75||114.75||114.7|10496
1614849540000|2021-03-04 09:19:00|114.9|114.8|114.85|114.75|115|114.9|114.85|114.75|23669
1614849550000|2021-03-04 09:19:10|||||||||9160
1614849560000|2021-03-04 09:19:20|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|137
1614849580000|2021-03-04 09:19:40|||||||||2
1614849590000|2021-03-04 09:19:50|114.9|114.75|114.85|114.7|114.9|114.75|114.85|114.7|20517
1614849600000|2021-03-04 09:20:00||114.75||114.75||114.75||114.7|466
1614849610000|2021-03-04 09:20:10||114.7||114.75||114.75||114.7|0
1614849620000|2021-03-04 09:20:20|114.8|114.7|114.85|114.7|114.85|114.75|114.75|114.7|18787
1614849640000|2021-03-04 09:20:40|114.8|114.65|114.65|114.55|114.8|114.7|114.65|114.55|20602
1614849650000|2021-03-04 09:20:50|114.6||114.6||114.6||114.6||9524
1614849660000|2021-03-04 09:21:00|114.65|114.6|114.55|114.5|114.65|114.6|114.55|114.5|20021
1614849670000|2021-03-04 09:21:10|114.6|114.55|114.6|114.5|114.65|114.55|114.6|114.5|3340
1614849680000|2021-03-04 09:21:20|||||||||6954
1614849690000|2021-03-04 09:21:30|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|3997
1614849700000|2021-03-04 09:21:40|||||||||348
1614849710000|2021-03-04 09:21:50|||||||||2626
1614849720000|2021-03-04 09:22:00|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|10106
1614849730000|2021-03-04 09:22:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.35|7435
1614849740000|2021-03-04 09:22:20|||||||||4402
1614849750000|2021-03-04 09:22:30|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|9515
1614849760000|2021-03-04 09:22:40|114.65|114.55|114.6|114.5|114.7|114.65|114.6|114.5|9380
1614849770000|2021-03-04 09:22:50|||||||||821
1614849780000|2021-03-04 09:23:00|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|21170
1614849790000|2021-03-04 09:23:10||114.5||114.5||114.5||114.5|18704
1614849800000|2021-03-04 09:23:20|||||||||1521
1614849810000|2021-03-04 09:23:30|||||||||30
1614849820000|2021-03-04 09:23:40|||||||||3471
1614849850000|2021-03-04 09:24:10|114.55||114.6||114.6||114.55||1499
1614849860000|2021-03-04 09:24:20|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.4|5333
1614849870000|2021-03-04 09:24:30|114.55|114.4|114.6|114.5|114.6|114.5|114.55|114.4|8718
1614849880000|2021-03-04 09:24:40|||||||||883
1614849890000|2021-03-04 09:24:50|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|26601
1614849900000|2021-03-04 09:25:00|114.45|114.45|114.45|114.4|114.55|114.45|114.45|114.4|32285
1614849910000|2021-03-04 09:25:10|114.4|114.35|114.3|114.2|114.45|114.35|114.3|114.2|20862
1614849920000|2021-03-04 09:25:20|114.35|114.25|114.2|114.1|114.35|114.3|114.2|114.05|10918
1614849930000|2021-03-04 09:25:30|||||||||1570
1614849940000|2021-03-04 09:25:40|114.15|114.15|114.1|114|114.25|114.15|114.1|114|12200
1614849950000|2021-03-04 09:25:50||114.05||114||114.05||114|4191
1614849960000|2021-03-04 09:26:00|114.05|114.05|114.25|114.15|114.25|114.15|114.05|114.05|35653
1614849970000|2021-03-04 09:26:10||114.1||114.1||114.1||114.1|1348
1614849980000|2021-03-04 09:26:20|||||||||1007
1614849990000|2021-03-04 09:26:30|114.2|114.05|114.15|114.05|114.2|114.05|114.15|114|6264
1614850000000|2021-03-04 09:26:40|||||||||1852
1614850020000|2021-03-04 09:27:00|114.1|114|114.05|114|114.15|114|114.05|114|18358
1614850030000|2021-03-04 09:27:10|114|113.95|113.95|113.8|114|113.95|113.9|113.75|106018
1614850040000|2021-03-04 09:27:20|113.85|113.85|113.9|113.8|113.95|113.85|113.85|113.8|5703
1614850050000|2021-03-04 09:27:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|241
1614850060000|2021-03-04 09:27:40|114|113.9|114.05|113.95|114.1|114|114|113.9|31635
1614850070000|2021-03-04 09:27:50|114.1|114|114|113.95|114.1|114|114|113.95|10683
1614850080000|2021-03-04 09:28:00|114.05|114|114|113.95|114.1|114|114|113.95|19623
1614850090000|2021-03-04 09:28:10|114.05|114|114.1|114|114.1|114|114|114|32808
1614850100000|2021-03-04 09:28:20|||||||||14
1614850110000|2021-03-04 09:28:30|||||||||1
1614850120000|2021-03-04 09:28:40|114.15|114.05|114.25|114.15|114.3|114.2|114.15|114.05|6138
1614850130000|2021-03-04 09:28:50|||||||||2500
1614850140000|2021-03-04 09:29:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|19038
1614850150000|2021-03-04 09:29:10|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|4227
1614850160000|2021-03-04 09:29:20|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.25|960
1614850170000|2021-03-04 09:29:30|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|42071
1614850180000|2021-03-04 09:29:40|114.35|114.25|114.25|114.15|114.35|114.25|114.2|114.1|21046
1614850190000|2021-03-04 09:29:50|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|23757
1614850200000|2021-03-04 09:30:00|||||||||744
1614850210000|2021-03-04 09:30:10|||||||||35
1614850230000|2021-03-04 09:30:30|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|21939
1614850240000|2021-03-04 09:30:40|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.05|14605
1614850250000|2021-03-04 09:30:50||114.15||114.15||114.15||114.15|10
1614850260000|2021-03-04 09:31:00|114.3|114.1|114.3|114.2|114.3|114.2|114.25|114.1|4212
1614850270000|2021-03-04 09:31:10||114.25||114.2||114.25||114.2|5866
1614850280000|2021-03-04 09:31:20|114.35||114.35||114.35||114.35||1481
1614850290000|2021-03-04 09:31:30|114.3||114.3||114.3||114.3||754
1614850320000|2021-03-04 09:32:00|114.2|114.15|114.2|114.1|114.3|114.15|114.2|114.1|10856
1614850330000|2021-03-04 09:32:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|561
1614850340000|2021-03-04 09:32:20|114.2|114.1|114.2|114.1|114.25|114.15|114.1|114.05|9096
1614850350000|2021-03-04 09:32:30|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114.05|15512
1614850360000|2021-03-04 09:32:40|114.15|114.1|114.15|114.1|114.25|114.2|114.1|114.05|45966
1614850370000|2021-03-04 09:32:50|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|7420
1614850380000|2021-03-04 09:33:00|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.05|952
1614850390000|2021-03-04 09:33:10|||||||||33
1614850400000|2021-03-04 09:33:20|114.25|114.15|114.35|114.25|114.35|114.25|114.25|114.15|10772
1614850410000|2021-03-04 09:33:30|114.2|114.3|114.25|114.2|114.3|114.3|114.2|114.15|30107
1614850420000|2021-03-04 09:33:40|114.3|114.25|114.4|114.25|114.4|114.25|114.25|114.25|1833
1614850430000|2021-03-04 09:33:50|114.35||114.35||114.4||114.35||178
1614850440000|2021-03-04 09:34:00|||||||||1730
1614850450000|2021-03-04 09:34:10|114.4|114.3|114.45|114.4|114.5|114.4|114.4|114.3|6058
1614850460000|2021-03-04 09:34:20|114.5|114.35|114.45|114.35|114.5|114.4|114.4|114.25|20689
1614850470000|2021-03-04 09:34:30|114.5|114.4|114.5|114.4|114.55|114.4|114.5|114.4|8827
1614850480000|2021-03-04 09:34:40|||||||||9574
1614850490000|2021-03-04 09:34:50|114.45|114.35|114.4|114.25|114.45|114.35|114.3|114.25|19642
1614850500000|2021-03-04 09:35:00|114.35|114.3|114.3|114.25|114.35|114.3|114.3|114.25|2204
1614850510000|2021-03-04 09:35:10|114.35|114.3|114.3|114.25|114.35|114.3|114.3|114.25|10556
1614850520000|2021-03-04 09:35:20|114.35|114.3|114.3|114.25|114.35|114.3|114.3|114.25|3588
1614850530000|2021-03-04 09:35:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|9935
1614850540000|2021-03-04 09:35:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|1001
1614850550000|2021-03-04 09:35:50|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|1084
1614850560000|2021-03-04 09:36:00|114.3||114.3||114.3||114.3||4123
1614850570000|2021-03-04 09:36:10|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|1755
1614850580000|2021-03-04 09:36:20|114.3|114.25|114.3|114.25|114.35|114.25|114.25|114.2|14324
1614850590000|2021-03-04 09:36:30||114.2||114.25||114.25||114.2|8831
1614850600000|2021-03-04 09:36:40|||||||||16103
1614850610000|2021-03-04 09:36:50|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.25|2968
1614850620000|2021-03-04 09:37:00|114.45|114.35|114.5|114.35|114.5|114.4|114.45|114.35|3842
1614850630000|2021-03-04 09:37:10|114.45|114.4|114.55|114.45|114.6|114.5|114.45|114.35|517
1614850640000|2021-03-04 09:37:20|||||||||2625
1614850650000|2021-03-04 09:37:30|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|5134
1614850660000|2021-03-04 09:37:40|||||||||5660
1614850670000|2021-03-04 09:37:50|114.4||114.4||114.4||114.4||13201
1614850680000|2021-03-04 09:38:00|||||||||25
1614850690000|2021-03-04 09:38:10|||||||||262
1614850700000|2021-03-04 09:38:20|114.45|114.4|114.45|114.4|114.5|114.4|114.45|114.4|9764
1614850710000|2021-03-04 09:38:30||114.35||114.4||114.4||114.35|0
1614850720000|2021-03-04 09:38:40|114.5||114.5||114.5||114.5||54
1614850730000|2021-03-04 09:38:50|114.55||114.5||114.55||114.5||343
1614850740000|2021-03-04 09:39:00|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|10572
1614850750000|2021-03-04 09:39:10|114.45|114.35|114.45|114.4|114.5|114.4|114.45|114.35|26507
1614850760000|2021-03-04 09:39:20|||||||||671
1614850770000|2021-03-04 09:39:30|||||||||4
1614850780000|2021-03-04 09:39:40|||||||||505
1614850800000|2021-03-04 09:40:00|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|36856
1614850810000|2021-03-04 09:40:10|114.3|114.25|114.4|114.3|114.4|114.3|114.3|114.2|5906
1614850820000|2021-03-04 09:40:20|||||||||1845
1614850830000|2021-03-04 09:40:30|||||||||389
1614850840000|2021-03-04 09:40:40|114.45|114.35|114.35|114.3|114.5|114.45|114.35|114.25|97941
1614850850000|2021-03-04 09:40:50|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|2542
1614850860000|2021-03-04 09:41:00||114.2||114.2||114.25||114.2|2637
1614850870000|2021-03-04 09:41:10|114.25||114.25||114.25||114.25||1121
1614850880000|2021-03-04 09:41:20|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.2|1125
1614850890000|2021-03-04 09:41:30||114.2||114.2||114.25||114.2|11747
1614850900000|2021-03-04 09:41:40||114.25||114.25||114.25||114.2|118
1614850910000|2021-03-04 09:41:50||114.2||114.2||114.25||114.2|0
1614850920000|2021-03-04 09:42:00|114.25|114.15|114.25|114.15|114.25|114.15|114.15|114.05|50040
1614850930000|2021-03-04 09:42:10|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|4405
1614850940000|2021-03-04 09:42:20|114.35|114.2|114.35|114.25|114.4|114.3|114.35|114.2|12352
1614850950000|2021-03-04 09:42:30|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.15|11926
1614850960000|2021-03-04 09:42:40|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|48
1614850970000|2021-03-04 09:42:50|||||||||31
1614850980000|2021-03-04 09:43:00|||||||||2
1614851000000|2021-03-04 09:43:20|114.35|114.25|114.4|114.25|114.4|114.25|114.2|114.15|26642
1614851010000|2021-03-04 09:43:30|114.35|114.2|114.35|114.2|114.35|114.2|114.3|114.2|13756
1614851020000|2021-03-04 09:43:40|114.3|114.25|114.4|114.3|114.4|114.3|114.3|114.25|7916
1614851030000|2021-03-04 09:43:50|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|29005
1614851040000|2021-03-04 09:44:00|||||||||34
1614851050000|2021-03-04 09:44:10|114.25|114.25|114.3|114.2|114.4|114.3|114.25|114.1|33237
1614851060000|2021-03-04 09:44:20|||||||||1767
1614851070000|2021-03-04 09:44:30|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|2606
1614851080000|2021-03-04 09:44:40|||||||||3380
1614851090000|2021-03-04 09:44:50|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|1710
1614851100000|2021-03-04 09:45:00|||||||||382
1614851110000|2021-03-04 09:45:10|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.1|13691
1614851120000|2021-03-04 09:45:20|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|6398
1614851130000|2021-03-04 09:45:30|||||||||379
1614851140000|2021-03-04 09:45:40|||||||||13
1614851150000|2021-03-04 09:45:50||114.1||114.1||114.1||114.1|11153
1614851160000|2021-03-04 09:46:00|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|6087
1614851170000|2021-03-04 09:46:10|||||||||2975
1614851200000|2021-03-04 09:46:40|||||||||5000
1614851210000|2021-03-04 09:46:50|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|3045
1614851220000|2021-03-04 09:47:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|6198
1614851230000|2021-03-04 09:47:10|||||||||748
1614851240000|2021-03-04 09:47:20|||||||||4581
1614851250000|2021-03-04 09:47:30|||||||||51558
1614851260000|2021-03-04 09:47:40|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|261
1614851270000|2021-03-04 09:47:50|114.25|114.15|114.2|114.15|114.25|114.2|114.2|114.1|13969
1614851280000|2021-03-04 09:48:00|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|14407
1614851290000|2021-03-04 09:48:10||114.25||114.2||114.25||114.2|8694
1614851300000|2021-03-04 09:48:20|114.25|114.15|114.2|114.1|114.25|114.2|114.2|114.1|11980
1614851310000|2021-03-04 09:48:30|114.25|114.15|114.25|114.15|114.25|114.2|114.2|114.15|5346
1614851320000|2021-03-04 09:48:40|114.3||114.25||114.3||114.25||1786
1614851330000|2021-03-04 09:48:50|114.3||114.25||114.3||114.25||696
1614851340000|2021-03-04 09:49:00|114.3||114.3||114.3||114.3||1248
1614851350000|2021-03-04 09:49:10|114.35|114.2|114.35|114.3|114.35|114.3|114.35|114.2|13225
1614851360000|2021-03-04 09:49:20|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.2|1234
1614851370000|2021-03-04 09:49:30|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.15|17
1614851390000|2021-03-04 09:49:50|114.15|114.15|114.3|114.2|114.3|114.2|114.15|114.1|44688
1614851400000|2021-03-04 09:50:00||114.25||114.25||114.25||114.2|2301
1614851410000|2021-03-04 09:50:10|114.25|114.2|114.2|114.1|114.25|114.2|114.2|114.1|4662
1614851420000|2021-03-04 09:50:20|||||||||8732
1614851430000|2021-03-04 09:50:30|||||||||462
1614851440000|2021-03-04 09:50:40|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|12146
1614851450000|2021-03-04 09:50:50|114.2||114.25||114.25||114.2||377
1614851470000|2021-03-04 09:51:10|114.2||114.25||114.25||114.2||9683
1614851480000|2021-03-04 09:51:20|114.2||114.2||114.2||114.2||143
1614851490000|2021-03-04 09:51:30|||||||||1116
1614851500000|2021-03-04 09:51:40|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|6165
1614851510000|2021-03-04 09:51:50|114.2|114.05|114.25|114.15|114.3|114.15|114.2|114.05|7219
1614851520000|2021-03-04 09:52:00|114.2|114.1|114.2|114.15|114.2|114.15|114.2|114.1|4970
1614851530000|2021-03-04 09:52:10|114.25|114.1|114.3|114.2|114.3|114.2|114.2|114.1|877
1614851540000|2021-03-04 09:52:20|||||||||75
1614851550000|2021-03-04 09:52:30|||||||||35
1614851560000|2021-03-04 09:52:40|114.35||114.35||114.35||114.35||6500
1614851570000|2021-03-04 09:52:50|||||||||5204
1614851580000|2021-03-04 09:53:00|114.3||114.35||114.35||114.3||4374
1614851590000|2021-03-04 09:53:10|114.3||114.3||114.3||114.3||878
1614851610000|2021-03-04 09:53:30|114.35||114.3||114.35||114.3||1
1614851640000|2021-03-04 09:54:00|||||||||3750
1614851650000|2021-03-04 09:54:10|114.25||114.3||114.3||114.25||1134
1614851660000|2021-03-04 09:54:20|114.25||114.25||114.25||114.25||1314
1614851670000|2021-03-04 09:54:30|114.3||114.25||114.3||114.25||13561
1614851680000|2021-03-04 09:54:40|114.2|114.15|114.3|114.2|114.3|114.2|114.2|114.1|11820
1614851690000|2021-03-04 09:54:50||114.25||114.25||114.25||114.25|35
1614851700000|2021-03-04 09:55:00|||||||||3164
1614851710000|2021-03-04 09:55:10|114.35||114.35||114.35||114.3||1526
1614851720000|2021-03-04 09:55:20|114.3||114.3||114.35||114.3||5149
1614851740000|2021-03-04 09:55:40|114.35||114.35||114.35||114.35||5297
1614851750000|2021-03-04 09:55:50|||||||||10
1614851760000|2021-03-04 09:56:00|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.3|13347
1614851770000|2021-03-04 09:56:10|114.45||114.4||114.45||114.4||34146
1614851780000|2021-03-04 09:56:20|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.15|2295
1614851790000|2021-03-04 09:56:30|||||||||4
1614851810000|2021-03-04 09:56:50|||||||||5000
1614851830000|2021-03-04 09:57:10|||||||||3496
1614851840000|2021-03-04 09:57:20|||||||||500
1614851860000|2021-03-04 09:57:40|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|5624
1614851870000|2021-03-04 09:57:50|||||||||295
1614851880000|2021-03-04 09:58:00|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|2650
1614851890000|2021-03-04 09:58:10|114.35|114.35|114.35|114.3|114.35|114.35|114.35|114.3|2726
1614851900000|2021-03-04 09:58:20|114.4|114.35|114.4|114.35|114.45|114.35|114.4|114.3|21061
1614851910000|2021-03-04 09:58:30|114.45||114.4||114.45||114.4||360
1614851920000|2021-03-04 09:58:40|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|15517
1614851930000|2021-03-04 09:58:50|114.4|114.35|114.5|114.45|114.5|114.45|114.4|114.35|3766
1614851940000|2021-03-04 09:59:00||114.4||114.4||114.4||114.4|2137
1614851950000|2021-03-04 09:59:10|||||||||2
1614851970000|2021-03-04 09:59:30|||||||||100
1614851990000|2021-03-04 09:59:50|114.45|114.45|114.5|114.4|114.5|114.45|114.45|114.4|12286
1614852000000|2021-03-04 10:00:00|||||||||79
1614852010000|2021-03-04 10:00:10|||||||||3028
1614852020000|2021-03-04 10:00:20|114.45||114.5||114.5||114.45||36
1614852030000|2021-03-04 10:00:30|114.45||114.45||114.45||114.45||100
1614852050000|2021-03-04 10:00:50|114.5|114.45|114.4|114.35|114.5|114.45|114.4|114.35|10799
1614852060000|2021-03-04 10:01:00|||||||||9655
1614852070000|2021-03-04 10:01:10|||||||||1
1614852090000|2021-03-04 10:01:30|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|17239
1614852100000|2021-03-04 10:01:40|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.2|12608
1614852110000|2021-03-04 10:01:50|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.15|2920
1614852120000|2021-03-04 10:02:00||114.25||114.25||114.25||114.25|3605
1614852130000|2021-03-04 10:02:10|114.25|114.2|114.25|114.15|114.3|114.2|114.25|114.15|2587
1614852140000|2021-03-04 10:02:20|114.2|114.2|114.25|114.2|114.25|114.2|114.2|114.2|2416
1614852150000|2021-03-04 10:02:30|114.3||114.3||114.3||114.25||12693
1614852160000|2021-03-04 10:02:40|114.25||114.25||114.3||114.25||15977
1614852170000|2021-03-04 10:02:50|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|2696
1614852180000|2021-03-04 10:03:00|||||||||3416
1614852200000|2021-03-04 10:03:20|||||||||904
1614852210000|2021-03-04 10:03:30|114.2||114.2||114.25||114.2||1375
1614852220000|2021-03-04 10:03:40|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|241399
1614852230000|2021-03-04 10:03:50|114.2|114.1|114.35|114.25|114.4|114.35|114.15|114.1|134606
1614852240000|2021-03-04 10:04:00|114.3|114.2|114.35|114.3|114.35|114.3|114.3|114.2|12000
1614852250000|2021-03-04 10:04:10|114.4|114.4|114.45|114.3|114.5|114.4|114.4|114.3|14294
1614852260000|2021-03-04 10:04:20||114.35||114.35||114.35||114.35|49
1614852270000|2021-03-04 10:04:30|114.5|114.4|114.6|114.45|114.65|114.5|114.5|114.35|10662
1614852280000|2021-03-04 10:04:40|114.65|114.5|114.7|114.6|114.75|114.6|114.65|114.5|43302
1614852290000|2021-03-04 10:04:50|114.75|114.65|114.65|114.55|114.75|114.65|114.65|114.55|11326
1614852300000|2021-03-04 10:05:00|114.6||114.65||114.65||114.6||3064
1614852310000|2021-03-04 10:05:10|||||||||44
1614852320000|2021-03-04 10:05:20|||||||||9718
1614852330000|2021-03-04 10:05:30|||||||||4376
1614852350000|2021-03-04 10:05:50|114.6||114.65||114.65||114.6||16901
1614852360000|2021-03-04 10:06:00|114.6|114.5|114.6|114.45|114.6|114.5|114.55|114.45|12480
1614852370000|2021-03-04 10:06:10|114.5|114.4|114.6|114.45|114.6|114.5|114.5|114.4|6147
1614852380000|2021-03-04 10:06:20|114.55|114.5|114.5|114.4|114.55|114.5|114.45|114.4|20023
1614852390000|2021-03-04 10:06:30|114.55|114.45|114.55|114.45|114.6|114.45|114.55|114.45|8719
1614852400000|2021-03-04 10:06:40|114.6|114.5|114.6|114.45|114.6|114.5|114.6|114.45|1586
1614852410000|2021-03-04 10:06:50|114.55||114.5||114.6||114.5||880
1614852420000|2021-03-04 10:07:00|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.35|2689
1614852440000|2021-03-04 10:07:20|114.55|114.45|114.65|114.5|114.65|114.5|114.55|114.4|11504
1614852450000|2021-03-04 10:07:30|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|5
1614852460000|2021-03-04 10:07:40|114.55||114.6||114.6||114.55||1
1614852500000|2021-03-04 10:08:20|||||||||130087
1614852510000|2021-03-04 10:08:30|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|22883
1614852520000|2021-03-04 10:08:40|114.55|114.45|114.65|114.55|114.65|114.55|114.55|114.4|21153
1614852530000|2021-03-04 10:08:50|114.7|114.6|114.75|114.6|114.75|114.6|114.7|114.55|8245
1614852540000|2021-03-04 10:09:00|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.6|60
1614852550000|2021-03-04 10:09:10||114.7||114.7||114.7||114.7|2857
1614852560000|2021-03-04 10:09:20||114.65||114.65||114.65||114.65|2578
1614852570000|2021-03-04 10:09:30|114.7|114.6|114.6|114.5|114.7|114.6|114.55|114.5|11765
1614852580000|2021-03-04 10:09:40|114.55|114.45|114.45|114.35|114.55|114.45|114.4|114.35|65115
1614852590000|2021-03-04 10:09:50|||||||||475
1614852600000|2021-03-04 10:10:00|||||||||39920
1614852610000|2021-03-04 10:10:10|||||||||13396
1614852620000|2021-03-04 10:10:20|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|20800
1614852630000|2021-03-04 10:10:30|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|7492
1614852640000|2021-03-04 10:10:40|||||||||638
1614852670000|2021-03-04 10:11:10|114.4|114.4|114.45|114.35|114.5|114.4|114.4|114.35|17842
1614852680000|2021-03-04 10:11:20|||||||||30
1614852690000|2021-03-04 10:11:30|||||||||4092
1614852700000|2021-03-04 10:11:40|||||||||16460
1614852710000|2021-03-04 10:11:50|||||||||5247
1614852720000|2021-03-04 10:12:00|114.5|114.4|114.55|114.5|114.65|114.5|114.5|114.4|13487
1614852730000|2021-03-04 10:12:10|114.6|114.55|114.6|114.55|114.6|114.55|114.55|114.5|5936
1614852740000|2021-03-04 10:12:20|||||||||2
1614852750000|2021-03-04 10:12:30|114.55|114.5|114.55|114.5|114.6|114.5|114.55|114.5|17985
1614852760000|2021-03-04 10:12:40|||||||||496
1614852770000|2021-03-04 10:12:50|114.6|114.55|114.6|114.5|114.65|114.6|114.6|114.5|10539
1614852780000|2021-03-04 10:13:00|||||||||28
1614852790000|2021-03-04 10:13:10|||||||||2000
1614852810000|2021-03-04 10:13:30|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|10421
1614852820000|2021-03-04 10:13:40|114.55||114.55||114.55||114.55||20462
1614852830000|2021-03-04 10:13:50|||||||||41953
1614852840000|2021-03-04 10:14:00|114.5|114.45|114.55|114.45|114.55|114.5|114.5|114.45|2519
1614852850000|2021-03-04 10:14:10|114.5|114.5|114.5|114.45|114.55|114.5|114.5|114.45|2725
1614852860000|2021-03-04 10:14:20|||||||||214
1614852870000|2021-03-04 10:14:30|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|10800
1614852880000|2021-03-04 10:14:40|114.4|114.35|114.35|114.3|114.45|114.35|114.35|114.3|5712
1614852890000|2021-03-04 10:14:50|||||||||630
1614852900000|2021-03-04 10:15:00|||||||||208
1614852910000|2021-03-04 10:15:10|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|1947
1614852920000|2021-03-04 10:15:20|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|1887
1614852930000|2021-03-04 10:15:30|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|7845
1614852940000|2021-03-04 10:15:40|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|21309
1614852950000|2021-03-04 10:15:50|||||||||2721
1614852960000|2021-03-04 10:16:00|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|12620
1614852970000|2021-03-04 10:16:10|114.35||114.35||114.35||114.35||2173
1614852980000|2021-03-04 10:16:20|114.3||114.25||114.3||114.25||50
1614852990000|2021-03-04 10:16:30||114.15||114.15||114.2||114.15|13071
1614853000000|2021-03-04 10:16:40|||||||||112
1614853010000|2021-03-04 10:16:50|114.3|114.2|114.35|114.2|114.35|114.2|114.3|114.2|9371
1614853020000|2021-03-04 10:17:00|114.3|114.25|114.3|114.2|114.3|114.25|114.15|114.1|58531
1614853030000|2021-03-04 10:17:10|||||||||4601
1614853040000|2021-03-04 10:17:20|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|2859
1614853050000|2021-03-04 10:17:30|114.35|114.25|114.35|114.25|114.35|114.3|114.35|114.25|5327
1614853060000|2021-03-04 10:17:40|114.3|114.2|114.35|114.25|114.35|114.3|114.3|114.2|8509
1614853070000|2021-03-04 10:17:50|||||||||6658
1614853080000|2021-03-04 10:18:00|114.3|114.2|114.3|114.2|114.3|114.25|114.25|114.15|11528
1614853110000|2021-03-04 10:18:30|114.25|114.15|114.25|114.15|114.3|114.2|114.2|114.15|6585
1614853120000|2021-03-04 10:18:40|114.3|114.1|114.3|114.2|114.3|114.2|114.3|114.1|2500
1614853130000|2021-03-04 10:18:50|||||||||59
1614853140000|2021-03-04 10:19:00|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|7733
1614853150000|2021-03-04 10:19:10|114.2||114.25||114.25||114.2||2615
1614853160000|2021-03-04 10:19:20|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|12188
1614853170000|2021-03-04 10:19:30|114.2|114.1|114.15|114.05|114.2|114.1|114.1|114.05|17987
1614853180000|2021-03-04 10:19:40|114.1||114.15||114.15||114.1||0
1614853200000|2021-03-04 10:20:00|114.1|114.1|114.1|114|114.15|114.1|114.05|114|19036
1614853210000|2021-03-04 10:20:10|114.05|113.95|114.15|114.05|114.15|114.1|114|113.85|266783
1614853220000|2021-03-04 10:20:20|114.2||114.2||114.2||114.2||0
1614853230000|2021-03-04 10:20:30|114.15|114.1|114|113.95|114.15|114.1|114|113.95|19684
1614853240000|2021-03-04 10:20:40|113.95|113.9|114.05|113.95|114.05|113.95|113.95|113.85|38966
1614853250000|2021-03-04 10:20:50|||||||||66
1614853260000|2021-03-04 10:21:00|114|113.9|114|113.9|114.05|113.95|114|113.9|9763
1614853270000|2021-03-04 10:21:10|||||||||18
1614853280000|2021-03-04 10:21:20|||||||||17452
1614853290000|2021-03-04 10:21:30|113.95|113.85|113.85|113.8|113.95|113.85|113.85|113.8|10561
1614853300000|2021-03-04 10:21:40||113.75||113.75||113.75||113.7|118
1614853310000|2021-03-04 10:21:50|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|6501
1614853320000|2021-03-04 10:22:00|113.8|113.75|113.85|113.75|113.85|113.75|113.75|113.7|19229
1614853330000|2021-03-04 10:22:10|113.8|113.7|113.8|113.7|113.8|113.75|113.75|113.7|6683
1614853340000|2021-03-04 10:22:20|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|1605
1614853350000|2021-03-04 10:22:30|113.9|113.8|113.95|113.85|114|113.9|113.9|113.8|5580
1614853360000|2021-03-04 10:22:40|113.9|113.8|113.95|113.85|113.95|113.9|113.85|113.8|7207
1614853370000|2021-03-04 10:22:50|113.9|113.8|113.9|113.75|113.9|113.85|113.85|113.75|6100
1614853380000|2021-03-04 10:23:00|113.85||113.85||113.9||113.85||131
1614853390000|2021-03-04 10:23:10|||||||||948
1614853400000|2021-03-04 10:23:20|||||||||80
1614853410000|2021-03-04 10:23:30|113.9|113.8|113.9|113.85|113.95|113.85|113.9|113.8|18214
1614853420000|2021-03-04 10:23:40|113.95||113.95||113.95||113.95||9565
1614853430000|2021-03-04 10:23:50|113.9||113.9||113.9||113.9||7003
1614853440000|2021-03-04 10:24:00|113.95|113.9|113.95|113.85|113.95|113.9|113.9|113.85|8204
1614853450000|2021-03-04 10:24:10|114|113.9|114|113.9|114|113.95|113.95|113.9|3621
1614853460000|2021-03-04 10:24:20||113.95||113.9||113.95||113.9|10521
1614853480000|2021-03-04 10:24:40||113.95||113.95||113.95||113.95|14099
1614853490000|2021-03-04 10:24:50|114.05|114|114.15|114.05|114.15|114.05|114.05|114|50041
1614853500000|2021-03-04 10:25:00|114.2|114.1|114.25|114.15|114.3|114.15|114.2|114.1|33
1614853510000|2021-03-04 10:25:10|114.3||114.3||114.3||114.25||6814
1614853520000|2021-03-04 10:25:20|114.25|114.1|114.1|114|114.25|114.1|114.1|114|36351
1614853530000|2021-03-04 10:25:30|114.15|114.05|114.2|114.05|114.25|114.15|114.1|114.05|2640
1614853540000|2021-03-04 10:25:40|114.25|114.1|114.25|114.15|114.25|114.15|114.25|114.1|1775
1614853550000|2021-03-04 10:25:50|114.2|114.1|114.15|114.05|114.2|114.15|114.15|114.05|7511
1614853560000|2021-03-04 10:26:00|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.05|1097
1614853570000|2021-03-04 10:26:10|114.25|114.15|114.3|114.2|114.3|114.25|114.2|114.15|8525
1614853590000|2021-03-04 10:26:30|||||||||504
1614853600000|2021-03-04 10:26:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|375
1614853610000|2021-03-04 10:26:50|114.4||114.4||114.4||114.4||26
1614853620000|2021-03-04 10:27:00|114.35||114.35||114.4||114.35||540
1614853630000|2021-03-04 10:27:10|114.3||114.35||114.35||114.3||6525
1614853640000|2021-03-04 10:27:20|114.3|114.3|114.35|114.25|114.35|114.3|114.25|114.15|11557
1614853650000|2021-03-04 10:27:30|114.3|114.2|114.2|114.1|114.3|114.25|114.15|114.05|21029
1614853660000|2021-03-04 10:27:40|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|5958
1614853670000|2021-03-04 10:27:50|114.2|114.1|114.1|114.05|114.2|114.1|114.1|114|6536
1614853680000|2021-03-04 10:28:00|114.15|114|114.1|114.05|114.15|114.05|114.1|114|7239
1614853690000|2021-03-04 10:28:10|114.05|114|114.1|114|114.1|114|114.05|114|9634
1614853700000|2021-03-04 10:28:20|114.15|114.05|114.1|114.05|114.2|114.1|114.1|114.05|14879
1614853710000|2021-03-04 10:28:30|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.05|9739
1614853720000|2021-03-04 10:28:40|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114|2784
1614853730000|2021-03-04 10:28:50|||||||||307
1614853750000|2021-03-04 10:29:10|114.15|114.1|114.15|114.05|114.15|114.1|114.1|114.05|12589
1614853760000|2021-03-04 10:29:20|||||||||23
1614853770000|2021-03-04 10:29:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|3226
1614853780000|2021-03-04 10:29:40|114.25|114.15|114.35|114.25|114.4|114.35|114.25|114.15|27330
1614853790000|2021-03-04 10:29:50|||||||||1090
1614853800000|2021-03-04 10:30:00|114.4|114.2|114.25|114.15|114.4|114.2|114.25|114.15|55380
1614853810000|2021-03-04 10:30:10||114.2||114.2||114.2||114.2|26
1614853830000|2021-03-04 10:30:30|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.05|10859
1614853840000|2021-03-04 10:30:40|114.2|114.1|114.15|114.05|114.2|114.1|114.1|114.05|10787
1614853850000|2021-03-04 10:30:50|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|5220
1614853860000|2021-03-04 10:31:00|||||||||948
1614853870000|2021-03-04 10:31:10|114.25|114.15|114.15|114.05|114.25|114.15|114.15|114.05|8287
1614853880000|2021-03-04 10:31:20|||||||||578
1614853890000|2021-03-04 10:31:30|114.2||114.2||114.2||114.2||5013
1614853900000|2021-03-04 10:31:40||114.1||114.1||114.1||114.1|491
1614853910000|2021-03-04 10:31:50|114.25|114.15|114.25|114.15|114.3|114.2|114.2|114.1|24195
1614853920000|2021-03-04 10:32:00|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|492
1614853930000|2021-03-04 10:32:10|||||||||1
1614853940000|2021-03-04 10:32:20|114.3||114.3||114.3||114.3||5437
1614853950000|2021-03-04 10:32:30|114.35|114.2|114.35|114.25|114.35|114.3|114.3|114.2|3583
1614853960000|2021-03-04 10:32:40|114.4||114.4||114.4||114.35||444
1614853970000|2021-03-04 10:32:50|114.35|114.3|114.35|114.3|114.4|114.35|114.35|114.3|2600
1614853980000|2021-03-04 10:33:00|114.4|114.35|114.5|114.4|114.5|114.45|114.4|114.35|3237
1614853990000|2021-03-04 10:33:10|114.55|114.45|114.5|114.35|114.55|114.45|114.45|114.35|14368
1614854000000|2021-03-04 10:33:20|114.45|114.3|114.35|114.25|114.5|114.3|114.3|114.2|12528
1614854010000|2021-03-04 10:33:30|114.3|114.3|114.4|114.3|114.45|114.35|114.3|114.3|76721
1614854020000|2021-03-04 10:33:40|||||||||8370
1614854030000|2021-03-04 10:33:50|||||||||5000
1614854040000|2021-03-04 10:34:00|114.35||114.35||114.35||114.35||187
1614854050000|2021-03-04 10:34:10|||||||||1302
1614854060000|2021-03-04 10:34:20|114.4||114.4||114.4||114.4||648
1614854070000|2021-03-04 10:34:30|114.45|114.35|114.45|114.35|114.45|114.4|114.4|114.35|5853
1614854080000|2021-03-04 10:34:40|||||||||47
1614854090000|2021-03-04 10:34:50|||||||||1
1614854100000|2021-03-04 10:35:00|||||||||1030
1614854110000|2021-03-04 10:35:10|114.5|114.4|114.55|114.45|114.55|114.45|114.45|114.4|18258
1614854120000|2021-03-04 10:35:20|114.5|114.4|114.55|114.45|114.55|114.45|114.45|114.4|13971
1614854130000|2021-03-04 10:35:30|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|2965
1614854150000|2021-03-04 10:35:50|||||||||4333
1614854170000|2021-03-04 10:36:10|114.5|114.4|114.35|114.3|114.5|114.4|114.35|114.3|22135
1614854180000|2021-03-04 10:36:20|114.4||114.35||114.4||114.35||1185
1614854190000|2021-03-04 10:36:30|114.3|114.25|114.3|114.2|114.35|114.25|114.3|114.2|8660
1614854200000|2021-03-04 10:36:40|114.25||114.25||114.25||114.25||1
1614854210000|2021-03-04 10:36:50|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|4458
1614854220000|2021-03-04 10:37:00|||||||||47
1614854230000|2021-03-04 10:37:10|114.15|114.1|114.15|114.1|114.2|114.1|114.15|114.1|3349
1614854240000|2021-03-04 10:37:20|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114|28383
1614854250000|2021-03-04 10:37:30|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.05|10492
1614854260000|2021-03-04 10:37:40|114.15|114.1|114.1|114.05|114.2|114.1|114.1|114.05|15058
1614854270000|2021-03-04 10:37:50|114.15|114.1|114.15|114.05|114.2|114.15|114.1|114|50249
1614854280000|2021-03-04 10:38:00|114.2|114.1|114.35|114.25|114.35|114.25|114.2|114.1|13732
1614854290000|2021-03-04 10:38:10|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|3456
1614854300000|2021-03-04 10:38:20|||||||||17068
1614854310000|2021-03-04 10:38:30|114.3|114.2|114.35|114.25|114.35|114.25|114.25|114.2|24148
1614854320000|2021-03-04 10:38:40|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|5011
1614854330000|2021-03-04 10:38:50|114.3|114.2|114.2|114.15|114.3|114.2|114.2|114.15|5391
1614854340000|2021-03-04 10:39:00|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.15|6504
1614854350000|2021-03-04 10:39:10||114.15||114.15||114.2||114.15|311
1614854360000|2021-03-04 10:39:20|114.2||114.25||114.25||114.2||1
1614854370000|2021-03-04 10:39:30|114.2||114.2||114.2||114.2||1714
1614854390000|2021-03-04 10:39:50|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.15|7330
1614854400000|2021-03-04 10:40:00||114.15||114.15||114.2||114.15|5603
1614854410000|2021-03-04 10:40:10||114.2||114.2||114.2||114.2|223
1614854420000|2021-03-04 10:40:20|114.3||114.3||114.35||114.3||2695
1614854430000|2021-03-04 10:40:30|114.25||114.25||114.25||114.25||1997
1614854440000|2021-03-04 10:40:40|114.3||114.25||114.3||114.25||2686
1614854450000|2021-03-04 10:40:50|114.3|114.25|114.3|114.25|114.35|114.3|114.3|114.25|13424
1614854460000|2021-03-04 10:41:00|114.35|114.3|114.45|114.35|114.45|114.35|114.3|114.25|38396
1614854470000|2021-03-04 10:41:10||114.4||114.35||114.4||114.35|2508
1614854480000|2021-03-04 10:41:20|114.4|114.4|114.35|114.25|114.45|114.4|114.3|114.25|27262
1614854500000|2021-03-04 10:41:40|||||||||72
1614854530000|2021-03-04 10:42:10|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|10016
1614854540000|2021-03-04 10:42:20|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|5392
1614854550000|2021-03-04 10:42:30|114.3|114.25|114.25|114.15|114.3|114.25|114.2|114.15|19631
1614854560000|2021-03-04 10:42:40|||||||||1252
1614854600000|2021-03-04 10:43:20|114.3|114.2|114.35|114.2|114.35|114.2|114.25|114.15|9401
1614854610000|2021-03-04 10:43:30|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|2439
1614854620000|2021-03-04 10:43:40|114.3||114.25||114.3||114.25||118
1614854630000|2021-03-04 10:43:50|||||||||5753
1614854640000|2021-03-04 10:44:00|||||||||10011
1614854650000|2021-03-04 10:44:10|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|6179
1614854660000|2021-03-04 10:44:20|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|3343
1614854670000|2021-03-04 10:44:30|||||||||5421
1614854680000|2021-03-04 10:44:40|114.3|114.25|114.4|114.3|114.4|114.35|114.3|114.2|16311
1614854690000|2021-03-04 10:44:50|114.35||114.35||114.35||114.35||5131
1614854700000|2021-03-04 10:45:00|||||||||664
1614854710000|2021-03-04 10:45:10|114.3|114.25|114.35|114.3|114.35|114.3|114.3|114.25|6526
1614854720000|2021-03-04 10:45:20|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|5791
1614854730000|2021-03-04 10:45:30||114.2||114.2||114.2||114.2|104601
1614854740000|2021-03-04 10:45:40|114.35|114.25|114.5|114.4|114.55|114.45|114.2|114.15|168716
1614854750000|2021-03-04 10:45:50|114.45|114.35|114.45|114.4|114.55|114.4|114.4|114.35|23986
1614854760000|2021-03-04 10:46:00||114.35||114.35||114.4||114.35|1820
1614854770000|2021-03-04 10:46:10||114.4||114.4||114.4||114.4|2516
1614854780000|2021-03-04 10:46:20|114.5|114.45|114.6|114.5|114.6|114.5|114.5|114.4|890
1614854790000|2021-03-04 10:46:30|||||||||2214
1614854800000|2021-03-04 10:46:40|||||||||206
1614854810000|2021-03-04 10:46:50|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|64844
1614854820000|2021-03-04 10:47:00|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|10509
1614854830000|2021-03-04 10:47:10|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|6184
1614854840000|2021-03-04 10:47:20|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|2491
1614854850000|2021-03-04 10:47:30|||||||||639
1614854870000|2021-03-04 10:47:50|114.55||114.55||114.55||114.55||60
1614854880000|2021-03-04 10:48:00|||||||||1500
1614854900000|2021-03-04 10:48:20|114.5||114.5||114.55||114.5||363
1614854910000|2021-03-04 10:48:30|114.55|114.45|114.6|114.5|114.65|114.5|114.55|114.45|1059
1614854920000|2021-03-04 10:48:40|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.45|960
1614854930000|2021-03-04 10:48:50|||||||||10000
1614854940000|2021-03-04 10:49:00|114.55||114.6||114.6||114.55||14616
1614854950000|2021-03-04 10:49:10||114.5||114.5||114.5||114.5|4
1614854960000|2021-03-04 10:49:20|||||||||400
1614854970000|2021-03-04 10:49:30|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.55|9713
1614854980000|2021-03-04 10:49:40|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.45|8957
1614854990000|2021-03-04 10:49:50|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|31709
1614855000000|2021-03-04 10:50:00|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|1970
1614855010000|2021-03-04 10:50:10|||||||||494
1614855030000|2021-03-04 10:50:30|114.5|114.4|114.55|114.4|114.55|114.5|114.5|114.4|32894
1614855040000|2021-03-04 10:50:40|||||||||650
1614855050000|2021-03-04 10:50:50|114.5|114.45|114.6|114.5|114.65|114.5|114.5|114.45|2500
1614855060000|2021-03-04 10:51:00|||||||||706
1614855070000|2021-03-04 10:51:10|114.55||114.55||114.55||114.55||1053
1614855080000|2021-03-04 10:51:20|114.6|114.55|114.65|114.55|114.65|114.6|114.6|114.5|3894
1614855090000|2021-03-04 10:51:30|114.6|114.5|114.6|114.55|114.65|114.6|114.6|114.5|11708
1614855100000|2021-03-04 10:51:40||114.5||114.55||114.55||114.5|5764
1614855110000|2021-03-04 10:51:50|||||||||11
1614855120000|2021-03-04 10:52:00|114.65|114.6|114.65|114.55|114.7|114.6|114.6|114.55|29132
1614855130000|2021-03-04 10:52:10|114.6|114.5|114.65|114.55|114.65|114.55|114.55|114.5|5981
1614855140000|2021-03-04 10:52:20|||||||||88128
1614855150000|2021-03-04 10:52:30|||||||||6
1614855160000|2021-03-04 10:52:40|114.5|114.5|114.45|114.4|114.6|114.5|114.45|114.35|61469
1614855170000|2021-03-04 10:52:50||114.35||114.35||114.35||114.35|3200
1614855180000|2021-03-04 10:53:00|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|821
1614855190000|2021-03-04 10:53:10|||||||||13699
1614855210000|2021-03-04 10:53:30|||||||||4367
1614855220000|2021-03-04 10:53:40||114.45||114.45||114.45||114.45|300
1614855240000|2021-03-04 10:54:00|114.45|114.4|114.5|114.45|114.55|114.45|114.45|114.35|32232
1614855250000|2021-03-04 10:54:10|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|3327
1614855260000|2021-03-04 10:54:20|114.45||114.45||114.45||114.45||3
1614855270000|2021-03-04 10:54:30|114.5|114.35|114.5|114.45|114.55|114.45|114.5|114.35|5443
1614855280000|2021-03-04 10:54:40|114.55|114.5|114.55|114.45|114.6|114.5|114.55|114.45|8
1614855300000|2021-03-04 10:55:00|114.6|114.5|114.6|114.5|114.6|114.55|114.6|114.5|154
1614855310000|2021-03-04 10:55:10|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|3882
1614855320000|2021-03-04 10:55:20|||||||||18913
1614855340000|2021-03-04 10:55:40|||||||||2193
1614855350000|2021-03-04 10:55:50|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|3097
1614855360000|2021-03-04 10:56:00|114.65|114.65|114.7|114.65|114.7|114.65|114.65|114.65|135798
1614855370000|2021-03-04 10:56:10||114.6||114.6||114.65||114.55|7928
1614855380000|2021-03-04 10:56:20|114.5|114.55|114.5|114.45|114.65|114.55|114.5|114.45|89089
1614855420000|2021-03-04 10:57:00|||||||||641
1614855430000|2021-03-04 10:57:10|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.35|5087
1614855440000|2021-03-04 10:57:20|114.5||114.5||114.5||114.5||936
1614855450000|2021-03-04 10:57:30|||||||||43
1614855480000|2021-03-04 10:58:00|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|2792
1614855490000|2021-03-04 10:58:10|||||||||82
1614855500000|2021-03-04 10:58:20|||||||||4
1614855520000|2021-03-04 10:58:40|||||||||250
1614855550000|2021-03-04 10:59:10|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.35|8772
1614855560000|2021-03-04 10:59:20||114.35||114.35||114.35||114.35|1142
1614855570000|2021-03-04 10:59:30|114.4|114.3|114.35|114.2|114.4|114.3|114.35|114.2|9526
1614855580000|2021-03-04 10:59:40|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|3385
1614855590000|2021-03-04 10:59:50|114.45||114.4||114.45||114.4||9
1614855600000|2021-03-04 11:00:00|114.45||114.4||114.45||114.4||62
1614855630000|2021-03-04 11:00:30|||||||||3506
1614855640000|2021-03-04 11:00:40|114.35||114.4||114.4||114.35||1083
1614855650000|2021-03-04 11:00:50|||||||||165
1614855660000|2021-03-04 11:01:00|||||||||7
1614855690000|2021-03-04 11:01:30|114.45|114.35|114.5|114.4|114.55|114.45|114.45|114.35|53568
1614855700000|2021-03-04 11:01:40|||||||||234
1614855710000|2021-03-04 11:01:50||114.45||114.45||114.45||114.45|0
1614855740000|2021-03-04 11:02:20|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.45|5786
1614855750000|2021-03-04 11:02:30|114.5|114.45|114.55|114.45|114.55|114.5|114.5|114.45|11647
1614855760000|2021-03-04 11:02:40||114.5||114.45||114.5||114.45|30
1614855770000|2021-03-04 11:02:50|114.5|114.5|114.5|114.45|114.55|114.5|114.5|114.4|19630
1614855780000|2021-03-04 11:03:00|114.45|114.4|114.5|114.4|114.5|114.4|114.4|114.3|47164
1614855790000|2021-03-04 11:03:10|114.55|114.45|114.65|114.55|114.65|114.55|114.55|114.4|6497
1614855800000|2021-03-04 11:03:20|114.7|114.6|114.7|114.55|114.7|114.6|114.65|114.55|6111
1614855810000|2021-03-04 11:03:30||114.6||114.6||114.6||114.55|0
1614855820000|2021-03-04 11:03:40|114.65||114.65||114.65||114.65||50
1614855850000|2021-03-04 11:04:10|114.7|114.55|114.6|114.5|114.75|114.55|114.6|114.5|39565
1614855860000|2021-03-04 11:04:20|114.5|114.45|114.6|114.5|114.6|114.5|114.5|114.45|23871
1614855870000|2021-03-04 11:04:30|114.65|114.55|114.6|114.55|114.65|114.6|114.6|114.55|5304
1614855880000|2021-03-04 11:04:40|114.5|114.5|114.45|114.35|114.55|114.5|114.45|114.35|10377
1614855890000|2021-03-04 11:04:50|||||||||25092
1614855900000|2021-03-04 11:05:00|||||||||35072
1614855910000|2021-03-04 11:05:10|||||||||5374
1614855920000|2021-03-04 11:05:20|||||||||206
1614855930000|2021-03-04 11:05:30|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|9459
1614855940000|2021-03-04 11:05:40|||||||||5560
1614855950000|2021-03-04 11:05:50|114.4|114.3|114.3|114.25|114.4|114.3|114.3|114.25|18895
1614855960000|2021-03-04 11:06:00|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|799
1614855970000|2021-03-04 11:06:10|||||||||68
1614855980000|2021-03-04 11:06:20|||||||||1925
1614856000000|2021-03-04 11:06:40|||||||||2513
1614856020000|2021-03-04 11:07:00|||||||||26093
1614856030000|2021-03-04 11:07:10|114.4|114.35|114.45|114.35|114.5|114.4|114.4|114.35|30560
1614856040000|2021-03-04 11:07:20|114.4||114.4||114.4||114.4||6449
1614856050000|2021-03-04 11:07:30|114.35|114.3|114.4|114.35|114.4|114.35|114.35|114.3|5612
1614856060000|2021-03-04 11:07:40|114.45|114.3|114.45|114.35|114.5|114.35|114.45|114.3|11010
1614856070000|2021-03-04 11:07:50|||||||||4848
1614856080000|2021-03-04 11:08:00|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.35|25
1614856090000|2021-03-04 11:08:10|114.5||114.45||114.5||114.45||15882
1614856160000|2021-03-04 11:09:20|||||||||7504
1614856170000|2021-03-04 11:09:30|||||||||426
1614856180000|2021-03-04 11:09:40|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.3|5635
1614856190000|2021-03-04 11:09:50|||||||||543
1614856200000|2021-03-04 11:10:00|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|9461
1614856210000|2021-03-04 11:10:10||114.25||114.25||114.25||114.25|6988
1614856220000|2021-03-04 11:10:20|114.3|114.2|114.3|114.2|114.3|114.25|114.2|114.15|48940
1614856230000|2021-03-04 11:10:30|114.25||114.3||114.3||114.25||293
1614856240000|2021-03-04 11:10:40|||||||||34
1614856250000|2021-03-04 11:10:50||114.25||114.25||114.25||114.25|1143
1614856260000|2021-03-04 11:11:00|||||||||7607
1614856280000|2021-03-04 11:11:20|114.25|114.2|114.3|114.2|114.3|114.25|114.1|114|69425
1614856290000|2021-03-04 11:11:30|114.25|114.15|114.25|114.15|114.25|114.2|114.2|114.15|5921
1614856300000|2021-03-04 11:11:40|114.3|114.2|114.3|114.2|114.3|114.25|114.3|114.2|2581
1614856310000|2021-03-04 11:11:50|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|3038
1614856320000|2021-03-04 11:12:00|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|261
1614856330000|2021-03-04 11:12:10|||||||||32
1614856340000|2021-03-04 11:12:20|||||||||5001
1614856370000|2021-03-04 11:12:50|114.2|114.1|114.15|114.1|114.25|114.1|114.15|114.1|12846
1614856380000|2021-03-04 11:13:00|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114|7079
1614856390000|2021-03-04 11:13:10|||||||||5
1614856400000|2021-03-04 11:13:20|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.05|5309
1614856410000|2021-03-04 11:13:30|114.2||114.2||114.2||114.2||899
1614856420000|2021-03-04 11:13:40|||||||||429
1614856430000|2021-03-04 11:13:50|114.15|114.05|114.15|114.05|114.15|114.05|114.05|114|13841
1614856440000|2021-03-04 11:14:00|114.1|114|114.15|114.05|114.15|114.05|114.1|114|10048
1614856450000|2021-03-04 11:14:10|||||||||478
1614856460000|2021-03-04 11:14:20|||||||||1
1614856490000|2021-03-04 11:14:50|||||||||4423
1614856500000|2021-03-04 11:15:00|||||||||6500
1614856510000|2021-03-04 11:15:10|||||||||6970
1614856580000|2021-03-04 11:16:20|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|31532
1614856590000|2021-03-04 11:16:30|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114|11826
1614856600000|2021-03-04 11:16:40|114.1|114|114.05|114|114.15|114|114.05|114|10823
1614856610000|2021-03-04 11:16:50|114|113.95|114.05|114|114.2|114.1|113.95|113.85|178419
1614856620000|2021-03-04 11:17:00|114|113.95|113.9|113.85|114.05|113.95|113.9|113.85|22134
1614856630000|2021-03-04 11:17:10||113.8||113.85||113.85||113.8|19436
1614856640000|2021-03-04 11:17:20|113.95|113.9|114.05|113.9|114.05|113.95|113.9|113.85|23595
1614856650000|2021-03-04 11:17:30|||||||||36509
1614856670000|2021-03-04 11:17:50|114|113.85|113.95|113.85|114|113.85|113.9|113.85|32161
1614856690000|2021-03-04 11:18:10|114|113.9|113.95|113.85|114.05|113.95|113.95|113.85|26994
1614856700000|2021-03-04 11:18:20|114|113.9|114.05|113.95|114.05|113.95|114|113.9|22727
1614856710000|2021-03-04 11:18:30|||||||||164
1614856720000|2021-03-04 11:18:40|114.1|114|114|113.95|114.1|114.05|114|113.9|23435
1614856740000|2021-03-04 11:19:00|||||||||308
1614856760000|2021-03-04 11:19:20|113.95|113.9|113.95|113.85|113.95|113.9|113.9|113.85|25552
1614856770000|2021-03-04 11:19:30|114|113.9|114.05|113.9|114.1|114|113.95|113.9|65831
1614856780000|2021-03-04 11:19:40|114|113.95|113.9|113.85|114|113.95|113.9|113.85|25084
1614856790000|2021-03-04 11:19:50|113.95|113.9|114.25|114.2|114.35|114.25|113.95|113.9|201426
1614856800000|2021-03-04 11:20:00|114.2|114.15|114.2|114.05|114.2|114.15|114.2|114.05|90
1614856810000|2021-03-04 11:20:10||114.1||114.05||114.1||114.05|244
1614856820000|2021-03-04 11:20:20|114.15||114.15||114.2||114.15||0
1614856850000|2021-03-04 11:20:50|||||||||4648
1614856870000|2021-03-04 11:21:10|114.1|114|113.9|113.85|114.1|114|113.9|113.8|14980
1614856880000|2021-03-04 11:21:20|113.95|113.9|114|113.9|114|113.9|113.9|113.85|8515
1614856890000|2021-03-04 11:21:30|||||||||2428
1614856900000|2021-03-04 11:21:40|114.05|113.95|114|113.9|114.05|113.95|114|113.9|6197
1614856910000|2021-03-04 11:21:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|43
1614856920000|2021-03-04 11:22:00|114|114|114.05|113.95|114.05|114|114|113.95|9250
1614856930000|2021-03-04 11:22:10|114.1||114.1||114.1||114.1||19934
1614856940000|2021-03-04 11:22:20|114.15|114|114.1|113.95|114.2|114.05|114.1|113.95|14500
1614856950000|2021-03-04 11:22:30|114.15|114|114.15|114.05|114.15|114.05|114.15|114|538
1614856960000|2021-03-04 11:22:40|||||||||2000
1614856970000|2021-03-04 11:22:50|||||||||7191
1614856980000|2021-03-04 11:23:00|114.1|114|114.1|113.95|114.1|114|114.1|113.95|5087
1614856990000|2021-03-04 11:23:10|114.05|114|114.05|113.95|114.05|114|114.05|113.95|0
1614857010000|2021-03-04 11:23:30||114||113.95||114||113.95|2746
1614857020000|2021-03-04 11:23:40|114.1|114|114.1|114.05|114.1|114.05|114.1|114|3200
1614857030000|2021-03-04 11:23:50|114.15||114.15||114.15||114.15||102
1614857060000|2021-03-04 11:24:20|114.2|114.1|114.2|114.1|114.2|114.15|114.15|114.05|6210
1614857070000|2021-03-04 11:24:30||114.15||114.15||114.15||114.15|6482
1614857080000|2021-03-04 11:24:40||114.1||114.1||114.1||114.1|8761
1614857090000|2021-03-04 11:24:50||114.15||114.15||114.15||114.15|0
1614857100000|2021-03-04 11:25:00||114.1||114.15||114.15||114.1|6638
1614857130000|2021-03-04 11:25:30|||||||||2000
1614857160000|2021-03-04 11:26:00|114.25||114.3||114.3||114.25||2550
1614857180000|2021-03-04 11:26:20|114.35|114.2|114.3|114.25|114.35|114.25|114.3|114.2|76
1614857190000|2021-03-04 11:26:30|114.35||114.4||114.4||114.35||95
1614857200000|2021-03-04 11:26:40||114.3||114.35||114.35||114.3|4714
1614857210000|2021-03-04 11:26:50|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|1706
1614857230000|2021-03-04 11:27:10|||||||||15230
1614857280000|2021-03-04 11:28:00|||||||||1000
1614857300000|2021-03-04 11:28:20|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|16262
1614857310000|2021-03-04 11:28:30|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|874
1614857320000|2021-03-04 11:28:40|114.4|114.3|114.4|114.3|114.45|114.35|114.4|114.3|6131
1614857330000|2021-03-04 11:28:50|114.45|114.35|114.45|114.35|114.45|114.4|114.45|114.35|1816
1614857340000|2021-03-04 11:29:00|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|110
1614857350000|2021-03-04 11:29:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|52
1614857360000|2021-03-04 11:29:20||114.4||114.35||114.4||114.35|21
1614857370000|2021-03-04 11:29:30|||||||||2301
1614857380000|2021-03-04 11:29:40|||||||||1747
1614857400000|2021-03-04 11:30:00|114.45||114.45||114.45||114.45||27
1614857420000|2021-03-04 11:30:20|114.4|114.3|114.4|114.25|114.4|114.3|114.35|114.25|3768
1614857440000|2021-03-04 11:30:40|114.35|114.3|114.35|114.25|114.35|114.35|114.35|114.25|2500
1614857450000|2021-03-04 11:30:50|||||||||1303
1614857460000|2021-03-04 11:31:00|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|6925
1614857470000|2021-03-04 11:31:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|13
1614857480000|2021-03-04 11:31:20|114.55|114.5|114.55|114.5|114.6|114.5|114.55|114.5|200
1614857490000|2021-03-04 11:31:30|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|1374
1614857500000|2021-03-04 11:31:40|||||||||424
1614857520000|2021-03-04 11:32:00|||||||||576
1614857530000|2021-03-04 11:32:10|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|14303
1614857540000|2021-03-04 11:32:20|114.65||114.65||114.65||114.6||553
1614857560000|2021-03-04 11:32:40|114.6||114.65||114.65||114.6||0
1614857580000|2021-03-04 11:33:00|114.6||114.6||114.6||114.6||536
1614857590000|2021-03-04 11:33:10|114.65||114.65||114.65||114.65||0
1614857610000|2021-03-04 11:33:30|114.6||114.6||114.6||114.6||2169
1614857620000|2021-03-04 11:33:40|114.55|114.45|114.55|114.45|114.6|114.5|114.5|114.4|19467
1614857630000|2021-03-04 11:33:50|114.5|114.5|114.5|114.45|114.6|114.5|114.45|114.35|26676
1614857650000|2021-03-04 11:34:10|||||||||3158
1614857660000|2021-03-04 11:34:20|||||||||2199
1614857670000|2021-03-04 11:34:30|114.55||114.55||114.55||114.55||4263
1614857680000|2021-03-04 11:34:40|114.5||114.5||114.5||114.5||28616
1614857690000|2021-03-04 11:34:50|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|1439
1614857700000|2021-03-04 11:35:00|114.55||114.55||114.55||114.55||297
1614857720000|2021-03-04 11:35:20|||||||||2596
1614857730000|2021-03-04 11:35:30|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.35|31899
1614857740000|2021-03-04 11:35:40|114.55|114.4|114.5|114.4|114.55|114.4|114.5|114.35|4911
1614857750000|2021-03-04 11:35:50|114.45|114.35|114.6|114.45|114.6|114.45|114.45|114.35|23327
1614857760000|2021-03-04 11:36:00|114.5|114.4|114.45|114.4|114.5|114.4|114.4|114.35|50184
1614857770000|2021-03-04 11:36:10||114.35||114.35||114.4||114.35|0
1614857790000|2021-03-04 11:36:30||114.4||114.4||114.4||114.4|0
1614857800000|2021-03-04 11:36:40|||||||||861
1614857810000|2021-03-04 11:36:50|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|10198
1614857820000|2021-03-04 11:37:00|114.6||114.6||114.6||114.6||153
1614857830000|2021-03-04 11:37:10|||||||||1210
1614857850000|2021-03-04 11:37:30|||||||||450
1614857860000|2021-03-04 11:37:40|114.55||114.55||114.55||114.55||18631
1614857870000|2021-03-04 11:37:50|114.6|114.5|114.65|114.55|114.65|114.55|114.55|114.5|12102
1614857880000|2021-03-04 11:38:00|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.5|11267
1614857890000|2021-03-04 11:38:10|114.6||114.6||114.6||114.6||0
1614857900000|2021-03-04 11:38:20|114.65|114.6|114.7|114.55|114.7|114.6|114.65|114.55|1160
1614857910000|2021-03-04 11:38:30|||||||||8961
1614857920000|2021-03-04 11:38:40||114.6||114.65||114.65||114.6|2999
1614857930000|2021-03-04 11:38:50|114.75|114.7|114.75|114.65|114.8|114.7|114.7|114.65|30499
1614857950000|2021-03-04 11:39:10|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|20599
1614857960000|2021-03-04 11:39:20|114.7||114.65||114.7||114.65||37
1614857970000|2021-03-04 11:39:30|114.6||114.6||114.65||114.6||0
1614857980000|2021-03-04 11:39:40|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.6|7295
1614857990000|2021-03-04 11:39:50|114.65|114.55|114.6|114.55|114.7|114.55|114.6|114.55|12203
1614858000000|2021-03-04 11:40:00|114.65||114.65||114.65||114.65||40
1614858010000|2021-03-04 11:40:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|43
1614858020000|2021-03-04 11:40:20|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|800
1614858030000|2021-03-04 11:40:30|||||||||2500
1614858040000|2021-03-04 11:40:40|||||||||41
1614858050000|2021-03-04 11:40:50|||||||||968
1614858060000|2021-03-04 11:41:00|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|699
1614858100000|2021-03-04 11:41:40|||||||||103
1614858110000|2021-03-04 11:41:50|114.7||114.7||114.7||114.7||674
1614858120000|2021-03-04 11:42:00|||||||||2591
1614858130000|2021-03-04 11:42:10|||||||||883
1614858150000|2021-03-04 11:42:30|114.75|114.7|114.75|114.7|114.75|114.7|114.7|114.65|15064
1614858160000|2021-03-04 11:42:40|114.8||114.8||114.8||114.8||2208
1614858180000|2021-03-04 11:43:00|114.75||114.75||114.75||114.75||0
1614858190000|2021-03-04 11:43:10|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.6|23285
1614858200000|2021-03-04 11:43:20|114.75|114.65|114.8|114.7|114.8|114.75|114.75|114.65|54880
1614858210000|2021-03-04 11:43:30|||||||||300
1614858220000|2021-03-04 11:43:40|||||||||887
1614858230000|2021-03-04 11:43:50|114.75|114.65|114.8|114.7|114.8|114.7|114.65|114.6|20745
1614858240000|2021-03-04 11:44:00|114.85||114.85||114.85||114.85||2881
1614858250000|2021-03-04 11:44:10|114.8||114.8||114.8||114.8||0
1614858260000|2021-03-04 11:44:20|114.75|114.65|114.6|114.55|114.75|114.65|114.6|114.55|21560
1614858280000|2021-03-04 11:44:40|114.65|114.6|114.65|114.55|114.65|114.6|114.6|114.55|12258
1614858290000|2021-03-04 11:44:50|114.6||114.6||114.6||114.6||11
1614858300000|2021-03-04 11:45:00|114.65|114.6|114.65|114.55|114.7|114.6|114.6|114.55|8725
1614858310000|2021-03-04 11:45:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|0
1614858320000|2021-03-04 11:45:20|114.65||114.7||114.7||114.65||9300
1614858340000|2021-03-04 11:45:40|||||||||4331
1614858350000|2021-03-04 11:45:50|114.65||114.65||114.65||114.65||2923
1614858380000|2021-03-04 11:46:20|114.7||114.7||114.7||114.7||8736
1614858400000|2021-03-04 11:46:40||114.65||114.6||114.65||114.6|4325
1614858410000|2021-03-04 11:46:50||114.65||114.65||114.65||114.65|480
1614858420000|2021-03-04 11:47:00||114.6||114.6||114.65||114.6|0
1614858430000|2021-03-04 11:47:10||114.65||114.65||114.65||114.65|0
1614858460000|2021-03-04 11:47:40|||||||||47697
1614858470000|2021-03-04 11:47:50||114.6||114.65||114.65||114.6|170
1614858480000|2021-03-04 11:48:00|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.7|40241
1614858500000|2021-03-04 11:48:20|||||||||662
1614858520000|2021-03-04 11:48:40|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.6|11184
1614858530000|2021-03-04 11:48:50||114.6||114.6||114.65||114.6|1121
1614858540000|2021-03-04 11:49:00|114.75|114.65|114.75|114.65|114.75|114.65|114.7|114.65|2951
1614858550000|2021-03-04 11:49:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|0
1614858560000|2021-03-04 11:49:20|||||||||250
1614858570000|2021-03-04 11:49:30|||||||||857
1614858590000|2021-03-04 11:49:50||114.65||114.6||114.65||114.6|2
1614858630000|2021-03-04 11:50:30|114.75|114.65|114.8|114.65|114.8|114.65|114.7|114.65|795
1614858640000|2021-03-04 11:50:40||114.7||114.7||114.7||114.7|1000
1614858650000|2021-03-04 11:50:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|2744
1614858660000|2021-03-04 11:51:00|114.8||114.85||114.85||114.8||0
1614858700000|2021-03-04 11:51:40|114.8|114.7|114.8|114.7|114.8|114.75|114.75|114.65|11473
1614858710000|2021-03-04 11:51:50||114.65||114.65||114.65||114.65|10
1614858720000|2021-03-04 11:52:00||114.7||114.65||114.7||114.65|404
1614858730000|2021-03-04 11:52:10||114.7||114.7||114.7||114.7|2843
1614858740000|2021-03-04 11:52:20|||||||||19
1614858760000|2021-03-04 11:52:40|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|9893
1614858770000|2021-03-04 11:52:50|114.75||114.75||114.75||114.75||0
1614858790000|2021-03-04 11:53:10|||||||||836
1614858810000|2021-03-04 11:53:30|||||||||3440
1614858820000|2021-03-04 11:53:40|||||||||2178
1614858840000|2021-03-04 11:54:00|||||||||683
1614858850000|2021-03-04 11:54:10|||||||||3000
1614858860000|2021-03-04 11:54:20|||||||||3101
1614858870000|2021-03-04 11:54:30|||||||||4542
1614858900000|2021-03-04 11:55:00|||||||||1500
1614858920000|2021-03-04 11:55:20|114.8|114.75|114.85|114.8|114.9|114.85|114.8|114.75|7378
1614858940000|2021-03-04 11:55:40|114.9|114.85|114.9|114.8|114.95|114.85|114.9|114.8|2046
1614858950000|2021-03-04 11:55:50|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|51
1614858960000|2021-03-04 11:56:00|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|187
1614858970000|2021-03-04 11:56:10|115|114.9|114.95|114.9|115|114.9|114.95|114.9|15502
1614858980000|2021-03-04 11:56:20|||||||||892
1614858990000|2021-03-04 11:56:30|||||||||653
1614859000000|2021-03-04 11:56:40||114.85||114.85||114.85||114.85|7865
1614859020000|2021-03-04 11:57:00|||||||||34602
1614859030000|2021-03-04 11:57:10|||||||||12594
1614859040000|2021-03-04 11:57:20|||||||||25812
1614859050000|2021-03-04 11:57:30|115|114.9|114.95|114.9|115|114.95|114.95|114.9|29214
1614859070000|2021-03-04 11:57:50|||||||||322
1614859100000|2021-03-04 11:58:20|||||||||1500
1614859130000|2021-03-04 11:58:50|114.9|114.85|114.85|114.75|114.9|114.85|114.75|114.7|62692
1614859150000|2021-03-04 11:59:10|||||||||10000
1614859160000|2021-03-04 11:59:20|||||||||1300
1614859170000|2021-03-04 11:59:30|||||||||7960
1614859190000|2021-03-04 11:59:50|114.8|114.7|114.8|114.65|114.8|114.7|114.7|114.65|10965
1614859210000|2021-03-04 12:00:10||114.7||114.7||114.7||114.7|61
1614859220000|2021-03-04 12:00:20|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|3065
1614859230000|2021-03-04 12:00:30|114.8|114.8|114.85|114.75|114.85|114.8|114.8|114.75|4705
1614859240000|2021-03-04 12:00:40|||||||||455
1614859250000|2021-03-04 12:00:50|114.9|114.8|114.9|114.8|114.95|114.85|114.9|114.8|14218
1614859270000|2021-03-04 12:01:10|114.95|114.85|114.9|114.8|114.95|114.85|114.9|114.8|3366
1614859290000|2021-03-04 12:01:30|114.95||114.95||114.95||114.95||1979
1614859300000|2021-03-04 12:01:40|114.9|114.85|115|114.9|115|114.9|114.9|114.85|200
1614859310000|2021-03-04 12:01:50|115.05|114.95|115.25|115.15|115.3|115.2|115|114.95|446716
1614859320000|2021-03-04 12:02:00|115.3|115.2|115.3|115.2|115.35|115.25|115.25|115.15|64187
1614859330000|2021-03-04 12:02:10|115.35|115.25|115.45|115.35|115.5|115.35|115.35|115.25|38905
1614859340000|2021-03-04 12:02:20|115.5|115.4|115.4|115.35|115.5|115.4|115.4|115.35|87085
1614859350000|2021-03-04 12:02:30|115.35|115.3|115.4|115.35|115.4|115.35|115.35|115.3|25775
1614859360000|2021-03-04 12:02:40||115.3||115.35||115.35||115.3|613
1614859370000|2021-03-04 12:02:50|115.45|115.4|115.45|115.4|115.5|115.45|115.45|115.4|10139
1614859380000|2021-03-04 12:03:00|115.5|115.35|115.35|115.25|115.5|115.4|115.35|115.25|59234
1614859390000|2021-03-04 12:03:10|115.4|115.3|115.3|115.25|115.4|115.3|115.3|115.25|37047
1614859400000|2021-03-04 12:03:20|115.35|115.3|115.35|115.25|115.4|115.3|115.3|115.25|75887
1614859410000|2021-03-04 12:03:30|115.4||115.35||115.4||115.35||5969
1614859420000|2021-03-04 12:03:40|||||||||8622
1614859430000|2021-03-04 12:03:50|115.3|115.3|115.35|115.3|115.45|115.35|115.3|115.3|14716
1614859440000|2021-03-04 12:04:00|115.4|115.35|115.4|115.35|115.4|115.35|115.4|115.3|18138
1614859450000|2021-03-04 12:04:10|115.45|115.4|115.4|115.35|115.45|115.4|115.4|115.3|24696
1614859460000|2021-03-04 12:04:20|||||||||83587
1614859470000|2021-03-04 12:04:30|115.45|115.4|115.45|115.35|115.5|115.4|115.4|115.35|3860
1614859480000|2021-03-04 12:04:40|||||||||27158
1614859490000|2021-03-04 12:04:50|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|12460
1614859500000|2021-03-04 12:05:00|115.4|115.4|115.5|115.4|115.5|115.45|115.4|115.35|16611
1614859510000|2021-03-04 12:05:10|115.45|115.45|115.5|115.4|115.5|115.45|115.45|115.35|1262
1614859520000|2021-03-04 12:05:20|||||||||9386
1614859530000|2021-03-04 12:05:30|||||||||15000
1614859540000|2021-03-04 12:05:40|115.55|115.45|115.55|115.5|115.6|115.5|115.5|115.45|61710
1614859550000|2021-03-04 12:05:50|115.5|115.45|115.45|115.35|115.5|115.45|115.35|115.3|14326
1614859560000|2021-03-04 12:06:00|115.5|115.4|115.45|115.4|115.5|115.4|115.45|115.4|11298
1614859570000|2021-03-04 12:06:10|115.4|115.35|115.4|115.3|115.4|115.35|115.4|115.3|550
1614859580000|2021-03-04 12:06:20|115.35|115.25|115.2|115.1|115.35|115.25|115.2|115.1|35004
1614859590000|2021-03-04 12:06:30|||||||||4200
1614859610000|2021-03-04 12:06:50|115.15||115.15||115.15||115.15||2169
1614859620000|2021-03-04 12:07:00|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.15|5767
1614859630000|2021-03-04 12:07:10|||||||||10566
1614859640000|2021-03-04 12:07:20|||||||||10000
1614859660000|2021-03-04 12:07:40||115.2||115.2||115.2||115.2|14638
1614859670000|2021-03-04 12:07:50||115.15||115.2||115.2||115.15|10944
1614859680000|2021-03-04 12:08:00|115.3|115.25|115.3|115.25|115.35|115.3|115.3|115.25|16792
1614859690000|2021-03-04 12:08:10||115.2||115.2||115.2||115.2|7530
1614859700000|2021-03-04 12:08:20|||||||||1303
1614859710000|2021-03-04 12:08:30|115.35|115.25|115.35|115.3|115.35|115.3|115.35|115.25|6204
1614859720000|2021-03-04 12:08:40|115.4|115.25|115.35|115.25|115.4|115.3|115.3|115.25|1663
1614859740000|2021-03-04 12:09:00|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|7737
1614859750000|2021-03-04 12:09:10|||||||||469
1614859770000|2021-03-04 12:09:30|||||||||19309
1614859780000|2021-03-04 12:09:40|115.25|115.15|115.1|115|115.25|115.15|115.1|115|22092
1614859790000|2021-03-04 12:09:50|||||||||1009
1614859800000|2021-03-04 12:10:00|||||||||5301
1614859810000|2021-03-04 12:10:10|115.15|115.05|115.1|115.05|115.15|115.05|115.1|115|21796
1614859820000|2021-03-04 12:10:20|115|115|114.95|114.9|115.1|115|114.95|114.9|113238
1614859830000|2021-03-04 12:10:30|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|3259
1614859840000|2021-03-04 12:10:40|115|114.9|115|114.95|115|114.95|115|114.9|6211
1614859850000|2021-03-04 12:10:50|115.05|115|115.1|115.05|115.15|115.05|115.05|115|10205
1614859860000|2021-03-04 12:11:00|||||||||1656
1614859880000|2021-03-04 12:11:20|||||||||5206
1614859890000|2021-03-04 12:11:30|||||||||17285
1614859900000|2021-03-04 12:11:40|115.05|115|115.05|115|115.1|115|115.05|115|2457
1614859910000|2021-03-04 12:11:50|115.1|115.05|115.1|115.05|115.15|115.05|115.1|115.05|1711
1614859920000|2021-03-04 12:12:00|||||||||25748
1614859940000|2021-03-04 12:12:20|||||||||58908
1614859950000|2021-03-04 12:12:30|||||||||8776
1614859960000|2021-03-04 12:12:40||115||115||115||115|1307
1614859970000|2021-03-04 12:12:50|||||||||1054
1614859980000|2021-03-04 12:13:00|115.05|114.95|115.1|115|115.1|115|115|114.95|16611
1614859990000|2021-03-04 12:13:10|115.15|115.05|115.25|115.15|115.25|115.15|115.15|115.05|5167
1614860000000|2021-03-04 12:13:20|115.3||115.25||115.3||115.25||12992
1614860010000|2021-03-04 12:13:30|115.2|115.1|115.2|115.15|115.2|115.15|115.2|115.1|3771
1614860020000|2021-03-04 12:13:40|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.05|2292
1614860040000|2021-03-04 12:14:00|115.1|115.05|115.1|115.05|115.1|115.05|115.1|115.05|54
1614860050000|2021-03-04 12:14:10|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|6946
1614860060000|2021-03-04 12:14:20|||||||||4144
1614860070000|2021-03-04 12:14:30|||||||||3453
1614860130000|2021-03-04 12:15:30|||||||||26175
1614860140000|2021-03-04 12:15:40|115.05|115|115.05|115|115.05|115|115.05|115|20111
1614860150000|2021-03-04 12:15:50|||||||||3
1614860160000|2021-03-04 12:16:00|||||||||3103
1614860190000|2021-03-04 12:16:30|115|114.95|115|114.95|115|114.95|115|114.95|24473
1614860200000|2021-03-04 12:16:40||114.9||114.9||114.9||114.9|1370
1614860230000|2021-03-04 12:17:10|114.95|114.95|114.95|114.9|114.95|114.95|114.95|114.9|2023
1614860240000|2021-03-04 12:17:20|||||||||1124
1614860250000|2021-03-04 12:17:30|114.9|114.85|114.95|114.85|114.95|114.85|114.85|114.8|12851
1614860260000|2021-03-04 12:17:40|114.9||114.9||114.95||114.9||17676
1614860270000|2021-03-04 12:17:50||114.8||114.8||114.8||114.8|1070
1614860290000|2021-03-04 12:18:10|114.85|114.85|114.9|114.85|114.95|114.85|114.85|114.85|997
1614860340000|2021-03-04 12:19:00|114.85|114.8|114.85|114.8|114.9|114.8|114.85|114.8|5960
1614860350000|2021-03-04 12:19:10|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.7|34593
1614860360000|2021-03-04 12:19:20||114.7||114.7||114.7||114.7|0
1614860370000|2021-03-04 12:19:30||114.75||114.75||114.75||114.7|1253
1614860380000|2021-03-04 12:19:40|114.7|114.7|114.75|114.7|114.75|114.75|114.65|114.6|54753
1614860390000|2021-03-04 12:19:50|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|9853
1614860400000|2021-03-04 12:20:00|114.9||114.9||114.9||114.9||20903
1614860410000|2021-03-04 12:20:10|||||||||470
1614860420000|2021-03-04 12:20:20|114.85||114.8||114.85||114.8||2324
1614860430000|2021-03-04 12:20:30|114.75|114.7|114.8|114.7|114.8|114.7|114.7|114.55|84624
1614860440000|2021-03-04 12:20:40|114.85|114.75|114.9|114.8|114.9|114.8|114.8|114.75|0
1614860450000|2021-03-04 12:20:50|||||||||1343
1614860460000|2021-03-04 12:21:00|||||||||13272
1614860470000|2021-03-04 12:21:10|114.8|114.75|115|114.9|115|114.95|114.8|114.75|98010
1614860480000|2021-03-04 12:21:20|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|0
1614860490000|2021-03-04 12:21:30||114.9||114.85||114.9||114.85|0
1614860500000|2021-03-04 12:21:40||114.8||114.8||114.8||114.8|20
1614860510000|2021-03-04 12:21:50|||||||||60
1614860530000|2021-03-04 12:22:10|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.8|5348
1614860540000|2021-03-04 12:22:20|||||||||8000
1614860550000|2021-03-04 12:22:30|||||||||875
1614860560000|2021-03-04 12:22:40|||||||||4623
1614860570000|2021-03-04 12:22:50||114.9||114.85||114.9||114.85|2646
1614860580000|2021-03-04 12:23:00||114.9||114.85||114.9||114.85|508
1614860590000|2021-03-04 12:23:10||114.9||114.9||114.9||114.9|202
1614860600000|2021-03-04 12:23:20|||||||||51018
1614860610000|2021-03-04 12:23:30|115|114.95|115|114.95|115|114.95|115|114.9|1745
1614860620000|2021-03-04 12:23:40||114.9||114.9||114.95||114.9|3989
1614860630000|2021-03-04 12:23:50|114.95|114.95|115|114.95|115|114.95|114.95|114.95|4124
1614860640000|2021-03-04 12:24:00||114.9||114.95||114.95||114.9|0
1614860650000|2021-03-04 12:24:10||114.9||114.9||114.9||114.9|1661
1614860660000|2021-03-04 12:24:20|||||||||998
1614860670000|2021-03-04 12:24:30|114.95|114.85|114.95|114.8|114.95|114.85|114.95|114.8|6445
1614860680000|2021-03-04 12:24:40|114.9||114.9||114.9||114.9||102
1614860690000|2021-03-04 12:24:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|5409
1614860730000|2021-03-04 12:25:30|114.8||114.8||114.85||114.8||1622
1614860750000|2021-03-04 12:25:50|||||||||2595
1614860760000|2021-03-04 12:26:00|114.85||114.85||114.85||114.85||2419
1614860770000|2021-03-04 12:26:10|||||||||8939
1614860780000|2021-03-04 12:26:20|||||||||32
1614860790000|2021-03-04 12:26:30|||||||||1726
1614860800000|2021-03-04 12:26:40|114.8|114.7|114.75|114.7|114.8|114.7|114.75|114.7|6234
1614860810000|2021-03-04 12:26:50|114.7|114.65|114.65|114.55|114.7|114.65|114.55|114.5|63973
1614860830000|2021-03-04 12:27:10|114.7|114.6|114.7|114.65|114.7|114.65|114.65|114.6|5952
1614860840000|2021-03-04 12:27:20|114.75|114.7|114.75|114.7|114.75|114.7|114.75|114.7|2825
1614860860000|2021-03-04 12:27:40|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|2500
1614860920000|2021-03-04 12:28:40|||||||||13000
1614860940000|2021-03-04 12:29:00|||||||||6043
1614860950000|2021-03-04 12:29:10|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|6393
1614860980000|2021-03-04 12:29:40||114.85||114.85||114.85||114.85|925
1614860990000|2021-03-04 12:29:50|114.9||114.95||114.95||114.9||0
1614861000000|2021-03-04 12:30:00|114.9||114.9||114.9||114.9||0
1614861010000|2021-03-04 12:30:10|114.95||114.95||114.95||114.95||500
1614861020000|2021-03-04 12:30:20|115|114.9|114.95|114.9|115|114.9|114.95|114.9|4191
1614861050000|2021-03-04 12:30:50|||||||||18655
1614861070000|2021-03-04 12:31:10|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.85|18299
1614861080000|2021-03-04 12:31:20|||||||||8729
1614861090000|2021-03-04 12:31:30|||||||||2593
1614861100000|2021-03-04 12:31:40|||||||||13998
1614861120000|2021-03-04 12:32:00|||||||||8690
1614861130000|2021-03-04 12:32:10|114.95|114.9|115|114.9|115|114.9|114.95|114.9|15398
1614861140000|2021-03-04 12:32:20|||||||||6739
1614861170000|2021-03-04 12:32:50|114.95|114.85|114.95|114.85|114.95|114.85|114.9|114.85|18692
1614861210000|2021-03-04 12:33:30|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|19529
1614861220000|2021-03-04 12:33:40|114.9|114.8|114.9|114.85|114.95|114.9|114.85|114.75|21299
1614861230000|2021-03-04 12:33:50|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|26
1614861250000|2021-03-04 12:34:10|114.8||114.8||114.85||114.8||623
1614861260000|2021-03-04 12:34:20|||||||||4455
1614861290000|2021-03-04 12:34:50|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|9817
1614861300000|2021-03-04 12:35:00|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|89
1614861320000|2021-03-04 12:35:20|114.85||114.85||114.85||114.85||17
1614861330000|2021-03-04 12:35:30|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|10019
1614861370000|2021-03-04 12:36:10|||||||||1298
1614861380000|2021-03-04 12:36:20|||||||||682
1614861390000|2021-03-04 12:36:30|||||||||5000
1614861410000|2021-03-04 12:36:50|||||||||426
1614861430000|2021-03-04 12:37:10|||||||||53558
1614861470000|2021-03-04 12:37:50|114.75|114.7|114.75|114.65|114.75|114.7|114.75|114.6|14629
1614861480000|2021-03-04 12:38:00|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.7|8200
1614861500000|2021-03-04 12:38:20|114.85|114.75|114.85|114.8|114.85|114.8|114.85|114.75|8025
1614861510000|2021-03-04 12:38:30|||||||||229
1614861520000|2021-03-04 12:38:40|114.9||114.9||114.9||114.85||3218
1614861540000|2021-03-04 12:39:00|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|4494
1614861560000|2021-03-04 12:39:20||114.9||114.85||114.9||114.85|7036
1614861580000|2021-03-04 12:39:40||114.9||114.85||114.9||114.85|0
1614861610000|2021-03-04 12:40:10|115|114.9|115|114.9|115|114.9|115|114.9|2701
1614861620000|2021-03-04 12:40:20|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|0
1614861640000|2021-03-04 12:40:40|||||||||2166
1614861650000|2021-03-04 12:40:50|||||||||142
1614861670000|2021-03-04 12:41:10|115||115||115||115||11962
1614861680000|2021-03-04 12:41:20|114.95||114.95||114.95||114.95||0
1614861700000|2021-03-04 12:41:40|||||||||7007
1614861710000|2021-03-04 12:41:50|115||115||115||114.95||2796
1614861720000|2021-03-04 12:42:00|||||||||18017
1614861730000|2021-03-04 12:42:10|||||||||10986
1614861740000|2021-03-04 12:42:20|115.05|114.95|115|114.95|115.1|115|115|114.95|34557
1614861770000|2021-03-04 12:42:50|115.05|115|115.1|115|115.1|115|115.05|115|1448
1614861780000|2021-03-04 12:43:00|||||||||1000
1614861800000|2021-03-04 12:43:20|||||||||10386
1614861820000|2021-03-04 12:43:40|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.9|39228
1614861830000|2021-03-04 12:43:50||114.9||114.9||114.9||114.9|720
1614861860000|2021-03-04 12:44:20|||||||||12961
1614861880000|2021-03-04 12:44:40|||||||||451
1614861900000|2021-03-04 12:45:00||115||115||115||115|14801
1614861910000|2021-03-04 12:45:10|115|114.95|114.95|114.9|115|114.95|114.95|114.85|1602
1614861920000|2021-03-04 12:45:20|||||||||327
1614861930000|2021-03-04 12:45:30||114.85||114.85||114.85||114.85|168
1614861940000|2021-03-04 12:45:40|||||||||1740
1614861950000|2021-03-04 12:45:50|||||||||425
1614861980000|2021-03-04 12:46:20|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|83
1614862020000|2021-03-04 12:47:00|||||||||1727
1614862030000|2021-03-04 12:47:10|||||||||1500
1614862040000|2021-03-04 12:47:20|114.85||114.85||114.9||114.85||2531
1614862050000|2021-03-04 12:47:30|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|3641
1614862080000|2021-03-04 12:48:00|||||||||500
1614862090000|2021-03-04 12:48:10|||||||||1000
1614862100000|2021-03-04 12:48:20|114.9||114.9||114.95||114.9||2648
1614862110000|2021-03-04 12:48:30|||||||||8650
1614862130000|2021-03-04 12:48:50|114.95|114.9|114.95|114.9|114.95|114.9|114.9|114.9|1786
1614862160000|2021-03-04 12:49:20|||||||||14419
1614862170000|2021-03-04 12:49:30|||||||||1600
1614862190000|2021-03-04 12:49:50|115|114.95|115.05|114.95|115.05|114.95|115|114.95|6762
1614862200000|2021-03-04 12:50:00|115.1|115|115.05|115|115.1|115|115.05|114.95|8971
1614862230000|2021-03-04 12:50:30|||||||||325
1614862260000|2021-03-04 12:51:00|||||||||857
1614862310000|2021-03-04 12:51:50|115|114.95|115|114.95|115.05|114.95|115|114.95|43358
1614862340000|2021-03-04 12:52:20|||||||||854
1614862350000|2021-03-04 12:52:30|||||||||50
1614862370000|2021-03-04 12:52:50|115.05|115|115.05|115|115.05|115|115.05|115|6032
1614862380000|2021-03-04 12:53:00|115|114.95|115|114.95|115|114.95|115|114.95|511
1614862390000|2021-03-04 12:53:10|115.05|115|115.05|115|115.05|115|115.05|114.95|1437
1614862400000|2021-03-04 12:53:20|||||||||200
1614862410000|2021-03-04 12:53:30|||||||||10032
1614862420000|2021-03-04 12:53:40|||||||||90
1614862440000|2021-03-04 12:54:00|||||||||805
1614862450000|2021-03-04 12:54:10|115.1||115.05||115.1||115.05||5248
1614862500000|2021-03-04 12:55:00|||||||||33
1614862510000|2021-03-04 12:55:10|||||||||88693
1614862520000|2021-03-04 12:55:20|115|114.95|115.05|115|115.15|115|115|114.95|85648
1614862560000|2021-03-04 12:56:00|115|114.95|115|114.95|115|114.95|115|114.95|6366
1614862600000|2021-03-04 12:56:40|115.05|115|115.05|115|115.05|115|115.05|114.95|4435
1614862630000|2021-03-04 12:57:10|115.1|115.05|115.2|115.1|115.2|115.1|115.1|115.05|8510
1614862650000|2021-03-04 12:57:30|115.15|115.05|115.15|115.05|115.15|115.05|115.1|115.05|5991
1614862670000|2021-03-04 12:57:50|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|0
1614862690000|2021-03-04 12:58:10|||||||||1550
1614862700000|2021-03-04 12:58:20|115.25|115.15|115.2|115.1|115.25|115.2|115.2|115.1|15013
1614862730000|2021-03-04 12:58:50|115.15||115.15||115.2||115.15||6344
1614862780000|2021-03-04 12:59:40|||||||||43178
1614862790000|2021-03-04 12:59:50|115.2|115.05|115.2|115.1|115.2|115.15|115.2|115.05|4616
1614862800000|2021-03-04 13:00:00||115.15||115.15||115.15||115.15|940
1614862820000|2021-03-04 13:00:20|115.25|115.2|115.25|115.2|115.3|115.2|115.2|115.15|4587
1614862830000|2021-03-04 13:00:30|||||||||9493
1614862840000|2021-03-04 13:00:40|115.2|115.15|115.25|115.15|115.3|115.2|115.2|115.15|24018
1614862860000|2021-03-04 13:01:00|115.2|115.1|115.2|115.1|115.2|115.15|115.2|115.1|9059
1614862880000|2021-03-04 13:01:20|||||||||3531
1614862920000|2021-03-04 13:02:00||115.15||115.15||115.15||115.15|654
1614862930000|2021-03-04 13:02:10|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.1|10734
1614862940000|2021-03-04 13:02:20|||||||||8630
1614862950000|2021-03-04 13:02:30|||||||||4533
1614862960000|2021-03-04 13:02:40||115.05||115.05||115.05||115.05|12848
1614862980000|2021-03-04 13:03:00||115.1||115.1||115.1||115.1|1716
1614863000000|2021-03-04 13:03:20|||||||||2581
1614863020000|2021-03-04 13:03:40|||||||||4310
1614863060000|2021-03-04 13:04:20|115.2|115.05|115.15|115.05|115.2|115.1|115.15|115.05|20876
1614863070000|2021-03-04 13:04:30|||||||||2152
1614863090000|2021-03-04 13:04:50|||||||||248
1614863100000|2021-03-04 13:05:00|115.1|115|115.1|115|115.15|115|115.1|115|23807
1614863110000|2021-03-04 13:05:10|||||||||1000
1614863130000|2021-03-04 13:05:30|115.15|115.05|115.15|115.05|115.15|115.1|115.15|115|8517
1614863140000|2021-03-04 13:05:40||115.1||115.1||115.1||115.1|0
1614863160000|2021-03-04 13:06:00|115.2||115.2||115.2||115.2||2500
1614863170000|2021-03-04 13:06:10|||||||||33
1614863180000|2021-03-04 13:06:20|115.25|115.15|115.3|115.15|115.35|115.25|115.25|115.15|6319
1614863210000|2021-03-04 13:06:50|115.25|115.1|115.2|115.1|115.25|115.1|115.2|115.1|7197
1614863240000|2021-03-04 13:07:20|||||||||1800
1614863250000|2021-03-04 13:07:30|115.15|115.05|115.15|115.1|115.15|115.1|115.1|115|2013
1614863300000|2021-03-04 13:08:20|||||||||2573
1614863340000|2021-03-04 13:09:00||115.05||115.05||115.05||115.05|1897
1614863350000|2021-03-04 13:09:10||115.1||115.1||115.1||115.1|1250
1614863380000|2021-03-04 13:09:40|||||||||2500
1614863390000|2021-03-04 13:09:50||115.05||115.1||115.1||115.05|1986
1614863400000|2021-03-04 13:10:00|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115|738
1614863410000|2021-03-04 13:10:10|||||||||2563
1614863430000|2021-03-04 13:10:30||115.1||115.1||115.1||115.1|0
1614863440000|2021-03-04 13:10:40|115.2||115.15||115.2||115.15||9949
1614863450000|2021-03-04 13:10:50|||||||||743
1614863460000|2021-03-04 13:11:00|115.2|115.15|115.3|115.2|115.35|115.25|115.15|115.15|51037
1614863470000|2021-03-04 13:11:10|115.2|115.15|115.3|115.2|115.3|115.2|115.2|115.15|31658
1614863480000|2021-03-04 13:11:20|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|1920
1614863490000|2021-03-04 13:11:30|115.3|115.2|115.3|115.2|115.3|115.2|115.25|115.2|3000
1614863500000|2021-03-04 13:11:40|115.25||115.25||115.25||115.25||4389
1614863510000|2021-03-04 13:11:50|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.15|12114
1614863530000|2021-03-04 13:12:10|||||||||3000
1614863540000|2021-03-04 13:12:20|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|2933
1614863550000|2021-03-04 13:12:30|115.35|115.25|115.35|115.25|115.4|115.3|115.3|115.2|15440
1614863560000|2021-03-04 13:12:40|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|7700
1614863580000|2021-03-04 13:13:00|115.3|115.25|115.4|115.3|115.4|115.3|115.3|115.25|45113
1614863590000|2021-03-04 13:13:10|115.45|115.35|115.35|115.25|115.45|115.4|115.3|115.25|24742
1614863600000|2021-03-04 13:13:20|115.3|115.2|115.25|115.2|115.3|115.2|115.25|115.15|8661
1614863630000|2021-03-04 13:13:50|||||||||1284
1614863640000|2021-03-04 13:14:00|115.3|115.25|115.35|115.25|115.35|115.25|115.25|115.25|27725
1614863650000|2021-03-04 13:14:10|||||||||3000
1614863660000|2021-03-04 13:14:20|115.3|115.2|115.25|115.15|115.35|115.2|115.2|115.15|37787
1614863680000|2021-03-04 13:14:40|||||||||437
1614863690000|2021-03-04 13:14:50|||||||||56954
1614863700000|2021-03-04 13:15:00|||||||||3000
1614863710000|2021-03-04 13:15:10|||||||||10000
1614863720000|2021-03-04 13:15:20|115.3|115.2|115.35|115.3|115.35|115.3|115.3|115.2|881
1614863730000|2021-03-04 13:15:30||115.25||115.25||115.3||115.25|14229
1614863740000|2021-03-04 13:15:40|||||||||22600
1614863750000|2021-03-04 13:15:50|||||||||878
1614863760000|2021-03-04 13:16:00||115.3||115.3||115.3||115.3|1743
1614863800000|2021-03-04 13:16:40|115.4|115.35|115.4|115.35|115.4|115.35|115.4|115.35|2253
1614863810000|2021-03-04 13:16:50|||||||||3352
1614863820000|2021-03-04 13:17:00|||||||||4372
1614863830000|2021-03-04 13:17:10||115.3||115.3||115.3||115.3|35000
1614863860000|2021-03-04 13:17:40|115.35||115.35||115.35||115.35||402
1614863870000|2021-03-04 13:17:50||115.25||115.25||115.25||115.25|1332
1614863880000|2021-03-04 13:18:00|115.3|115.2|115.25|115.2|115.3|115.2|115.25|115.2|3538
1614863890000|2021-03-04 13:18:10|||||||||162
1614863900000|2021-03-04 13:18:20|115.3|115.25|115.35|115.25|115.35|115.25|115.3|115.2|13487
1614863920000|2021-03-04 13:18:40|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.25|24510
1614863930000|2021-03-04 13:18:50|115.3|115.25|115.35|115.3|115.4|115.3|115.3|115.25|10558
1614863940000|2021-03-04 13:19:00||115.25||115.25||115.3||115.25|3481
1614863950000|2021-03-04 13:19:10|||||||||365
1614863960000|2021-03-04 13:19:20|||||||||42000
1614863970000|2021-03-04 13:19:30|115.4|115.3|115.4|115.3|115.45|115.35|115.35|115.3|2033
1614863990000|2021-03-04 13:19:50|115.45||115.45||115.45||115.4||249
1614864000000|2021-03-04 13:20:00|115.4||115.4||115.4||115.4||75
1614864010000|2021-03-04 13:20:10||115.35||115.35||115.35||115.35|548
1614864020000|2021-03-04 13:20:20|||||||||1850
1614864030000|2021-03-04 13:20:30|||||||||4284
1614864040000|2021-03-04 13:20:40|115.45|115.4|115.45|115.4|115.5|115.45|115.45|115.35|6578
1614864050000|2021-03-04 13:20:50||115.35||115.35||115.35||115.35|3983
1614864110000|2021-03-04 13:21:50||115.4||115.4||115.4||115.4|6141
1614864120000|2021-03-04 13:22:00|115.5|115.45|115.5|115.4|115.55|115.5|115.5|115.4|20883
1614864130000|2021-03-04 13:22:10||115.45||115.4||115.45||115.4|4313
1614864140000|2021-03-04 13:22:20|115.45||115.45||115.45||115.45||1135
1614864150000|2021-03-04 13:22:30|115.5||115.45||115.5||115.45||5000
1614864160000|2021-03-04 13:22:40||115.35||115.35||115.35||115.35|3313
1614864170000|2021-03-04 13:22:50||115.4||115.4||115.4||115.4|0
1614864180000|2021-03-04 13:23:00||115.35||115.35||115.35||115.35|105
1614864190000|2021-03-04 13:23:10|||||||||4198
1614864200000|2021-03-04 13:23:20|||||||||5579
1614864210000|2021-03-04 13:23:30|115.4|115.3|115.4|115.3|115.4|115.3|115.3|115.25|46014
1614864220000|2021-03-04 13:23:40|||||||||5000
1614864230000|2021-03-04 13:23:50|115.45|115.35|115.45|115.35|115.5|115.4|115.45|115.35|2840
1614864240000|2021-03-04 13:24:00|115.4||115.45||115.45||115.4||0
1614864250000|2021-03-04 13:24:10|115.35|115.3|115.35|115.3|115.45|115.35|115.35|115.25|40675
1614864260000|2021-03-04 13:24:20|||||||||6000
1614864270000|2021-03-04 13:24:30|115.4||115.35||115.4||115.35||6594
1614864280000|2021-03-04 13:24:40||115.25||115.25||115.25||115.25|4075
1614864290000|2021-03-04 13:24:50|115.3|115.2|115.25|115.2|115.3|115.2|115.25|115.2|5747
1614864330000|2021-03-04 13:25:30|115.2|115.15|115.2|115.1|115.25|115.15|115.2|115.1|7367
1614864350000|2021-03-04 13:25:50|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.15|2961
1614864380000|2021-03-04 13:26:20|115.2|115.2|115.25|115.15|115.25|115.2|115.2|115.1|7729
1614864390000|2021-03-04 13:26:30|115.2||115.2||115.2||115.2||413
1614864410000|2021-03-04 13:26:50|115.25||115.25||115.25||115.25||3981
1614864430000|2021-03-04 13:27:10|115.2||115.2||115.2||115.2||0
1614864460000|2021-03-04 13:27:40|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.1|7432
1614864490000|2021-03-04 13:28:10|||||||||5000
1614864500000|2021-03-04 13:28:20|||||||||10834
1614864540000|2021-03-04 13:29:00||115.05||115.05||115.1||115.05|4656
1614864590000|2021-03-04 13:29:50|115.1||115.15||115.15||115.1||2952
1614864600000|2021-03-04 13:30:00|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|13360
1614864620000|2021-03-04 13:30:20||115||115||115.05||115|5531
1614864630000|2021-03-04 13:30:30|115.2|115.05|115.2|115.1|115.2|115.1|115.2|115.05|1831
1614864640000|2021-03-04 13:30:40|115.15|115.05|115.15|115.1|115.15|115.1|115.15|115.05|800
1614864660000|2021-03-04 13:31:00||115.05||115.05||115.05||115|4855
1614864670000|2021-03-04 13:31:10|||||||||87
1614864680000|2021-03-04 13:31:20|||||||||11765
1614864690000|2021-03-04 13:31:30|115.2|115.1|115.2|115.1|115.2|115.15|115.15|115.1|3271
1614864700000|2021-03-04 13:31:40|115.25|115.15|115.25|115.15|115.25|115.15|115.2|115.15|27195
1614864710000|2021-03-04 13:31:50|||||||||2043
1614864720000|2021-03-04 13:32:00|115.3|115.2|115.35|115.2|115.35|115.2|115.25|115.2|2171
1614864730000|2021-03-04 13:32:10|||||||||17013
1614864740000|2021-03-04 13:32:20|||||||||4304
1614864750000|2021-03-04 13:32:30||115.25||115.25||115.25||115.25|69
1614864760000|2021-03-04 13:32:40|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|6943
1614864770000|2021-03-04 13:32:50|115.35||115.35||115.35||115.35||199
1614864780000|2021-03-04 13:33:00|115.4|115.35|115.45|115.35|115.45|115.35|115.4|115.35|1894
1614864790000|2021-03-04 13:33:10|||||||||115
1614864810000|2021-03-04 13:33:30|||||||||19579
1614864840000|2021-03-04 13:34:00|115.4|115.3|115.35|115.25|115.45|115.35|115.3|115.25|22946
1614864850000|2021-03-04 13:34:10|||||||||167
1614864860000|2021-03-04 13:34:20|||||||||8
1614864870000|2021-03-04 13:34:30|115.3||115.3||115.3||115.3||11
1614864900000|2021-03-04 13:35:00|||||||||1732
1614864910000|2021-03-04 13:35:10|||||||||4500
1614864930000|2021-03-04 13:35:30|115.35||115.35||115.4||115.35||1583
1614864940000|2021-03-04 13:35:40|||||||||4
1614864960000|2021-03-04 13:36:00|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|5351
1614864970000|2021-03-04 13:36:10|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.25|7073
1614864980000|2021-03-04 13:36:20|||||||||356
1614865010000|2021-03-04 13:36:50|115.3|115.2|115.35|115.2|115.35|115.25|115.25|115.15|9944
1614865020000|2021-03-04 13:37:00||115.25||115.25||115.25||115.25|3580
1614865050000|2021-03-04 13:37:30|||||||||1793
1614865070000|2021-03-04 13:37:50|||||||||205
1614865080000|2021-03-04 13:38:00|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|52338
1614865090000|2021-03-04 13:38:10|||||||||851
1614865110000|2021-03-04 13:38:30|||||||||1368
1614865170000|2021-03-04 13:39:30|||||||||25000
1614865180000|2021-03-04 13:39:40|||||||||345
1614865190000|2021-03-04 13:39:50|||||||||10000
1614865200000|2021-03-04 13:40:00|||||||||700
1614865210000|2021-03-04 13:40:10|||||||||1960
1614865220000|2021-03-04 13:40:20|115.5|115.4|115.55|115.4|115.55|115.4|115.5|115.35|22379
1614865230000|2021-03-04 13:40:30|115.5||115.5||115.55||115.5||181
1614865240000|2021-03-04 13:40:40|115.55||115.55||115.55||115.55||5000
1614865250000|2021-03-04 13:40:50|115.5||115.5||115.5||115.5||5612
1614865260000|2021-03-04 13:41:00|||||||||2491
1614865280000|2021-03-04 13:41:20|||||||||9983
1614865290000|2021-03-04 13:41:30|115.55|115.45|115.65|115.55|115.7|115.55|115.55|115.45|23676
1614865300000|2021-03-04 13:41:40|115.6|115.5|115.6|115.5|115.65|115.55|115.6|115.5|13095
1614865310000|2021-03-04 13:41:50|115.65||115.6||115.65||115.6||385
1614865320000|2021-03-04 13:42:00|||||||||977
1614865330000|2021-03-04 13:42:10|115.65|115.55|115.7|115.6|115.7|115.6|115.6|115.55|20028
1614865340000|2021-03-04 13:42:20|115.65||115.65||115.65||115.65||0
1614865350000|2021-03-04 13:42:30|||||||||852
1614865360000|2021-03-04 13:42:40|115.7||115.7||115.7||115.7||540
1614865370000|2021-03-04 13:42:50|||||||||4102
1614865380000|2021-03-04 13:43:00|||||||||25000
1614865390000|2021-03-04 13:43:10|||||||||11425
1614865400000|2021-03-04 13:43:20|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|6388
1614865410000|2021-03-04 13:43:30|115.65|115.55|115.7|115.6|115.75|115.65|115.65|115.55|23072
1614865430000|2021-03-04 13:43:50||115.55||115.6||115.6||115.55|3005
1614865440000|2021-03-04 13:44:00|||||||||2132
1614865450000|2021-03-04 13:44:10|115.65|115.55|115.6|115.5|115.65|115.55|115.6|115.5|17160
1614865470000|2021-03-04 13:44:30|115.55|115.55|115.6|115.5|115.6|115.55|115.55|115.5|3114
1614865480000|2021-03-04 13:44:40|||||||||8773
1614865490000|2021-03-04 13:44:50|115.55|115.45|115.5|115.45|115.55|115.45|115.5|115.4|11096
1614865500000|2021-03-04 13:45:00|115.45|115.4|115.5|115.4|115.5|115.45|115.45|115.4|7425
1614865520000|2021-03-04 13:45:20|||||||||11814
1614865530000|2021-03-04 13:45:30|||||||||13107
1614865540000|2021-03-04 13:45:40|115.45|115.45|115.45|115.4|115.5|115.45|115.45|115.4|3691
1614865550000|2021-03-04 13:45:50|||||||||30
1614865560000|2021-03-04 13:46:00|||||||||2001
1614865580000|2021-03-04 13:46:20|115.5|115.45|115.5|115.4|115.5|115.45|115.45|115.4|1696
1614865590000|2021-03-04 13:46:30|115.55|115.45|115.5|115.45|115.55|115.5|115.5|115.45|12796
1614865600000|2021-03-04 13:46:40||115.4||115.4||115.45||115.4|5289
1614865610000|2021-03-04 13:46:50|||||||||89
1614865620000|2021-03-04 13:47:00|115.45||115.45||115.45||115.45||264
1614865650000|2021-03-04 13:47:30|115.5|115.45|115.5|115.45|115.55|115.5|115.5|115.4|20024
1614865660000|2021-03-04 13:47:40|||||||||513
1614865670000|2021-03-04 13:47:50|||||||||801
1614865690000|2021-03-04 13:48:10|||||||||344
1614865700000|2021-03-04 13:48:20|||||||||500
1614865720000|2021-03-04 13:48:40|||||||||1326
1614865730000|2021-03-04 13:48:50|115.45|115.4|115.4|115.3|115.45|115.4|115.35|115.3|12814
1614865740000|2021-03-04 13:49:00|||||||||23
1614865760000|2021-03-04 13:49:20|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|8832
1614865770000|2021-03-04 13:49:30|115.3|115.2|115.25|115.2|115.35|115.25|115.25|115.15|16295
1614865780000|2021-03-04 13:49:40||115.15||115.15||115.2||115.15|9990
1614865790000|2021-03-04 13:49:50|115.3|115.2|115.3|115.2|115.3|115.25|115.25|115.2|17039
1614865800000|2021-03-04 13:50:00|||||||||1690
1614865810000|2021-03-04 13:50:10|||||||||2000
1614865820000|2021-03-04 13:50:20|115.25||115.3||115.3||115.25||14209
1614865830000|2021-03-04 13:50:30|||||||||403
1614865840000|2021-03-04 13:50:40|115.25|115.25|115.3|115.25|115.3|115.25|115.25|115.2|20955
1614865850000|2021-03-04 13:50:50|115.35|115.3|115.35|115.3|115.35|115.3|115.35|115.3|4768
1614865860000|2021-03-04 13:51:00|115.4||115.4||115.4||115.4||3629
1614865870000|2021-03-04 13:51:10|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|997
1614865890000|2021-03-04 13:51:30|||||||||10000
1614865910000|2021-03-04 13:51:50|||||||||187
1614865930000|2021-03-04 13:52:10|||||||||23643
1614865990000|2021-03-04 13:53:10|||||||||619
1614866010000|2021-03-04 13:53:30|||||||||247
1614866020000|2021-03-04 13:53:40|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.3|10101
1614866030000|2021-03-04 13:53:50|115.3|115.25|115.35|115.25|115.35|115.3|115.3|115.2|1095
1614866040000|2021-03-04 13:54:00|||||||||12
1614866060000|2021-03-04 13:54:20|||||||||24000
1614866100000|2021-03-04 13:55:00|||||||||421
1614866110000|2021-03-04 13:55:10|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|8426
1614866120000|2021-03-04 13:55:20|115.4||115.45||115.45||115.4||960
1614866130000|2021-03-04 13:55:30|||||||||40
1614866160000|2021-03-04 13:56:00|||||||||281
1614866170000|2021-03-04 13:56:10|||||||||19
1614866180000|2021-03-04 13:56:20|||||||||1
1614866190000|2021-03-04 13:56:30|||||||||35044
1614866210000|2021-03-04 13:56:50|||||||||21724
1614866260000|2021-03-04 13:57:40|||||||||92
1614866270000|2021-03-04 13:57:50|||||||||1343
1614866290000|2021-03-04 13:58:10|||||||||53460
1614866300000|2021-03-04 13:58:20|115.4||115.4||115.4||115.4||2469
1614866320000|2021-03-04 13:58:40|115.45||115.45||115.45||115.45||30
1614866340000|2021-03-04 13:59:00|||||||||383
1614866350000|2021-03-04 13:59:10|115.4||115.4||115.4||115.4||1115
1614866360000|2021-03-04 13:59:20|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.3|9612
1614866370000|2021-03-04 13:59:30||115.35||115.3||115.35||115.3|1499
1614866380000|2021-03-04 13:59:40|115.35||115.35||115.4||115.35||4539
1614866390000|2021-03-04 13:59:50||115.25||115.25||115.25||115.25|8083
1614866400000|2021-03-04 14:00:00|||||||||5403
1614866410000|2021-03-04 14:00:10|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|9098
1614866420000|2021-03-04 14:00:20|||||||||1254
1614866470000|2021-03-04 14:01:10|115.5|115.4|115.4|115.35|115.5|115.45|115.4|115.35|19506
1614866480000|2021-03-04 14:01:20|115.35|115.3|115.35|115.3|115.35|115.3|115.35|115.3|4233
1614866490000|2021-03-04 14:01:30|115.4|115.25|115.35|115.25|115.4|115.3|115.3|115.25|10973
1614866500000|2021-03-04 14:01:40|||||||||1058
1614866510000|2021-03-04 14:01:50|||||||||2
1614866520000|2021-03-04 14:02:00|||||||||16000
1614866530000|2021-03-04 14:02:10|||||||||898
1614866610000|2021-03-04 14:03:30|||||||||18000
1614866650000|2021-03-04 14:04:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|7000
1614866660000|2021-03-04 14:04:20|||||||||2880
1614866670000|2021-03-04 14:04:30|115.35||115.35||115.35||115.35||12196
1614866700000|2021-03-04 14:05:00|115.4||115.4||115.4||115.4||4466
1614866710000|2021-03-04 14:05:10||115.35||115.35||115.35||115.35|37
1614866730000|2021-03-04 14:05:30|115.45|115.4|115.45|115.4|115.45|115.4|115.45|115.4|5632
1614866740000|2021-03-04 14:05:40|115.5|115.35|115.5|115.4|115.5|115.4|115.45|115.35|21340
1614866750000|2021-03-04 14:05:50|115.45||115.45||115.45||115.45||1429
1614866760000|2021-03-04 14:06:00|||||||||9029
1614866770000|2021-03-04 14:06:10|||||||||511
1614866780000|2021-03-04 14:06:20|115.5|115.45|115.5|115.45|115.5|115.45|115.5|115.4|6658
1614866790000|2021-03-04 14:06:30|||||||||88
1614866800000|2021-03-04 14:06:40||115.4||115.4||115.4||115.4|11061
1614866810000|2021-03-04 14:06:50|115.55|115.45|115.5|115.4|115.7|115.65|115.5|115.4|43581
1614866820000|2021-03-04 14:07:00|115.45|115.45|115.5|115.4|115.5|115.45|115.45|115.35|7199
1614866830000|2021-03-04 14:07:10|||||||||137
1614866840000|2021-03-04 14:07:20|115.55|115.45|115.65|115.55|115.7|115.55|115.55|115.45|7090
1614866850000|2021-03-04 14:07:30|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|0
1614866860000|2021-03-04 14:07:40||115.55||115.5||115.55||115.5|8916
1614866870000|2021-03-04 14:07:50|115.65|115.55|115.6|115.5|115.65|115.55|115.6|115.5|121
1614866900000|2021-03-04 14:08:20|||||||||424
1614866910000|2021-03-04 14:08:30|115.55|115.45|115.55|115.45|115.55|115.45|115.5|115.45|12280
1614866920000|2021-03-04 14:08:40|||||||||291
1614866930000|2021-03-04 14:08:50|115.6|115.5|115.6|115.5|115.65|115.55|115.55|115.5|10518
1614866970000|2021-03-04 14:09:30|115.55|115.45|115.55|115.45|115.55|115.5|115.55|115.45|9260
1614866980000|2021-03-04 14:09:40|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|31
1614867010000|2021-03-04 14:10:10|115.65|115.55|115.65|115.55|115.65|115.6|115.65|115.5|28399
1614867020000|2021-03-04 14:10:20|||||||||49
1614867030000|2021-03-04 14:10:30|115.6|115.5|115.6|115.5|115.6|115.5|115.55|115.5|8546
1614867040000|2021-03-04 14:10:40|||||||||4333
1614867060000|2021-03-04 14:11:00|115.65||115.6||115.65||115.6||3782
1614867070000|2021-03-04 14:11:10|||||||||7
1614867120000|2021-03-04 14:12:00|115.65|115.55|115.65|115.55|115.65|115.55|115.6|115.55|3889
1614867140000|2021-03-04 14:12:20|115.7|115.6|115.7|115.6|115.75|115.6|115.65|115.55|18207
1614867170000|2021-03-04 14:12:50|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|9313
1614867180000|2021-03-04 14:13:00|115.8||115.75||115.8||115.75||8596
1614867190000|2021-03-04 14:13:10|115.65|115.6|115.8|115.7|115.8|115.7|115.65|115.6|18393
1614867220000|2021-03-04 14:13:40|115.75||115.75||115.8||115.75||2821
1614867230000|2021-03-04 14:13:50|115.8||115.8||115.8||115.8||0
1614867240000|2021-03-04 14:14:00|115.85|115.75|115.85|115.75|115.9|115.8|115.85|115.75|12967
1614867250000|2021-03-04 14:14:10|||||||||4000
1614867260000|2021-03-04 14:14:20|||||||||13582
1614867270000|2021-03-04 14:14:30|115.75|115.7|115.85|115.75|115.85|115.75|115.75|115.7|13327
1614867280000|2021-03-04 14:14:40|115.7|115.7|115.7|115.65|115.8|115.7|115.7|115.65|145961
1614867290000|2021-03-04 14:14:50|115.65|115.6|115.7|115.6|115.7|115.65|115.65|115.6|52081
1614867300000|2021-03-04 14:15:00|||||||||912
1614867310000|2021-03-04 14:15:10|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|5021
1614867340000|2021-03-04 14:15:40|||||||||7529
1614867350000|2021-03-04 14:15:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|7922
1614867360000|2021-03-04 14:16:00|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|21
1614867370000|2021-03-04 14:16:10|||||||||1097
1614867390000|2021-03-04 14:16:30|||||||||16211
1614867410000|2021-03-04 14:16:50|||||||||424
1614867430000|2021-03-04 14:17:10|||||||||600
1614867480000|2021-03-04 14:18:00|115.8|115.7|115.75|115.7|115.8|115.7|115.75|115.7|2443
1614867500000|2021-03-04 14:18:20|||||||||11041
1614867510000|2021-03-04 14:18:30|115.65|115.65|115.7|115.6|115.75|115.65|115.65|115.6|23333
1614867520000|2021-03-04 14:18:40|115.75|115.65|115.7|115.65|115.75|115.65|115.7|115.65|2388
1614867540000|2021-03-04 14:19:00|115.75||115.75||115.75||115.75||5415
1614867560000|2021-03-04 14:19:20|||||||||852
1614867570000|2021-03-04 14:19:30|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|3799
1614867580000|2021-03-04 14:19:40|||||||||599
1614867590000|2021-03-04 14:19:50|||||||||1833
1614867610000|2021-03-04 14:20:10|115.7||115.7||115.7||115.7||1160
1614867630000|2021-03-04 14:20:30|||||||||816
1614867660000|2021-03-04 14:21:00|115.75|115.7|115.75|115.7|115.8|115.7|115.7|115.7|30301
1614867670000|2021-03-04 14:21:10|||||||||3073
1614867710000|2021-03-04 14:21:50||115.65||115.65||115.65||115.65|10929
1614867720000|2021-03-04 14:22:00||115.7||115.65||115.7||115.65|1962
1614867730000|2021-03-04 14:22:10|115.7||115.7||115.7||115.7||7415
1614867750000|2021-03-04 14:22:30|||||||||199
1614867760000|2021-03-04 14:22:40|115.75|115.7|115.8|115.7|115.8|115.7|115.75|115.7|5956
1614867780000|2021-03-04 14:23:00|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|14882
1614867790000|2021-03-04 14:23:10||115.7||115.65||115.7||115.65|1241
1614867810000|2021-03-04 14:23:30||115.7||115.65||115.7||115.65|5581
1614867860000|2021-03-04 14:24:20|115.7||115.7||115.7||115.7||783
1614867880000|2021-03-04 14:24:40|||||||||22314
1614867900000|2021-03-04 14:25:00|115.65|115.6|115.7|115.6|115.7|115.6|115.65|115.6|17221
1614867910000|2021-03-04 14:25:10|115.65||115.65||115.65||115.65||8239
1614867920000|2021-03-04 14:25:20|115.7|115.65|115.7|115.65|115.7|115.65|115.65|115.65|18717
1614867930000|2021-03-04 14:25:30|||||||||5155
1614867960000|2021-03-04 14:26:00||115.6||115.6||115.6||115.6|0
1614867990000|2021-03-04 14:26:30|||||||||17201
1614868000000|2021-03-04 14:26:40|115.65||115.65||115.65||115.65||20920
1614868010000|2021-03-04 14:26:50|115.7|115.65|115.6|115.55|115.7|115.65|115.6|115.55|9110
1614868020000|2021-03-04 14:27:00|||||||||8724
1614868030000|2021-03-04 14:27:10|115.55|115.5|115.55|115.5|115.55|115.5|115.55|115.5|2729
1614868040000|2021-03-04 14:27:20|115.6||115.6||115.6||115.6||50
1614868070000|2021-03-04 14:27:50|||||||||1539
1614868080000|2021-03-04 14:28:00|115.55||115.55||115.6||115.55||18344
1614868090000|2021-03-04 14:28:10|115.6|115.45|115.55|115.5|115.6|115.55|115.55|115.45|15245
1614868100000|2021-03-04 14:28:20|115.6|115.55|115.6|115.55|115.6|115.55|115.6|115.5|2841
1614868110000|2021-03-04 14:28:30|||||||||18284
1614868120000|2021-03-04 14:28:40||115.5||115.5||115.55||115.5|222
1614868130000|2021-03-04 14:28:50||115.55||115.55||115.55||115.55|3749
1614868140000|2021-03-04 14:29:00|||||||||1703
1614868150000|2021-03-04 14:29:10|115.65|115.6|115.7|115.6|115.7|115.6|115.65|115.6|11267
1614868160000|2021-03-04 14:29:20|||||||||10010
1614868170000|2021-03-04 14:29:30|115.65|115.65|115.7|115.65|115.7|115.65|115.65|115.6|4614
1614868180000|2021-03-04 14:29:40|||||||||500
1614868190000|2021-03-04 14:29:50|||||||||2500
1614868200000|2021-03-04 14:30:00|115.65|115.6|115.55|115.5|115.65|115.6|115.55|115.5|13689
1614868210000|2021-03-04 14:30:10|115.5|115.45|115.45|115.4|115.5|115.45|115.45|115.35|32385
1614868220000|2021-03-04 14:30:20|115.5|115.45|115.45|115.4|115.55|115.45|115.45|115.35|13831
1614868230000|2021-03-04 14:30:30|115.4|115.35|115.4|115.35|115.4|115.35|115.4|115.35|229
1614868240000|2021-03-04 14:30:40|115.35|115.3|115.45|115.35|115.45|115.35|115.35|115.3|10350
1614868250000|2021-03-04 14:30:50|115.5|115.45|115.5|115.45|115.6|115.5|115.5|115.45|6562
1614868260000|2021-03-04 14:31:00|115.45|115.4|115.45|115.4|115.45|115.4|115.45|115.4|4814
1614868270000|2021-03-04 14:31:10|||||||||3417
1614868280000|2021-03-04 14:31:20|115.4|115.35|115.4|115.35|115.45|115.35|115.4|115.35|95143
1614868290000|2021-03-04 14:31:30|115.35|115.3|115.25|115.2|115.35|115.3|115.25|115.2|12968
1614868300000|2021-03-04 14:31:40|115.3|115.25|115.2|115.15|115.3|115.25|115.2|115.15|51046
1614868310000|2021-03-04 14:31:50|115.25|115.1|115.25|115.15|115.25|115.15|115.15|115.1|25474
1614868320000|2021-03-04 14:32:00|115.2|115.1|115.15|115.1|115.2|115.1|115.15|115.1|10031
1614868330000|2021-03-04 14:32:10|115.2|115.05|115.15|115.05|115.25|115.15|115.1|115.05|106230
1614868340000|2021-03-04 14:32:20|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|989
1614868350000|2021-03-04 14:32:30|115.15|115.15|115.25|115.15|115.25|115.15|115.15|115.15|40369
1614868360000|2021-03-04 14:32:40|115.2|115.1|115.05|115|115.2|115.1|115.05|115|47153
1614868380000|2021-03-04 14:33:00|115|114.95|115|114.95|115.05|114.95|115|114.95|17232
1614868390000|2021-03-04 14:33:10|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|9814
1614868400000|2021-03-04 14:33:20|114.9||114.9||114.9||114.9||559
1614868420000|2021-03-04 14:33:40|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.75|12142
1614868430000|2021-03-04 14:33:50|114.85|114.75|114.8|114.7|114.85|114.75|114.75|114.65|46283
1614868440000|2021-03-04 14:34:00|114.75|114.65|114.75|114.65|114.8|114.7|114.75|114.65|31871
1614868450000|2021-03-04 14:34:10|114.7|114.6|114.65|114.55|114.75|114.65|114.5|114.45|122280
1614868460000|2021-03-04 14:34:20|||||||||3000
1614868470000|2021-03-04 14:34:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|9447
1614868480000|2021-03-04 14:34:40|114.65|114.55|114.65|114.55|114.7|114.6|114.6|114.55|14638
1614868490000|2021-03-04 14:34:50|114.6|114.65|114.5|114.4|114.75|114.65|114.5|114.4|334396
1614868500000|2021-03-04 14:35:00|114.55|114.45|114.75|114.65|114.75|114.65|114.55|114.45|33981
1614868510000|2021-03-04 14:35:10|114.8|114.75|114.75|114.65|114.8|114.75|114.55|114.5|93731
1614868520000|2021-03-04 14:35:20|114.6|114.6|114.7|114.6|114.75|114.65|114.6|114.55|52381
1614868530000|2021-03-04 14:35:30|114.55|114.55|114.85|114.75|114.85|114.75|114.55|114.5|82008
1614868540000|2021-03-04 14:35:40|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|6168
1614868550000|2021-03-04 14:35:50|114.85||114.9||114.9||114.85||12849
1614868560000|2021-03-04 14:36:00|114.95|114.85|114.85|114.75|114.95|114.9|114.8|114.7|8965
1614868570000|2021-03-04 14:36:10|||||||||50
1614868580000|2021-03-04 14:36:20|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|6418
1614868590000|2021-03-04 14:36:30|114.85||114.9||114.9||114.85||1154
1614868600000|2021-03-04 14:36:40|114.85|114.85|114.85|114.75|114.9|114.85|114.85|114.75|3257
1614868610000|2021-03-04 14:36:50|114.8|114.7|114.9|114.8|114.9|114.8|114.7|114.6|75985
1614868620000|2021-03-04 14:37:00|114.85|114.7|114.85|114.75|114.9|114.8|114.75|114.7|37121
1614868630000|2021-03-04 14:37:10|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|3194
1614868640000|2021-03-04 14:37:20|114.95|114.85|114.95|114.85|115|114.9|114.9|114.8|23783
1614868650000|2021-03-04 14:37:30|115|114.9|115|114.9|115.05|114.95|114.95|114.9|2596
1614868660000|2021-03-04 14:37:40|114.95||115||115||114.95||5155
1614868670000|2021-03-04 14:37:50|114.95|114.95|115.05|114.95|115.05|114.95|114.95|114.95|9059
1614868680000|2021-03-04 14:38:00|115.1|115|115.15|115.05|115.15|115.05|115.1|115|11236
1614868690000|2021-03-04 14:38:10|||||||||5083
1614868710000|2021-03-04 14:38:30|||||||||5000
1614868730000|2021-03-04 14:38:50|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|12721
1614868740000|2021-03-04 14:39:00|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|3779
1614868750000|2021-03-04 14:39:10|||||||||8784
1614868760000|2021-03-04 14:39:20|115.15|115.05|115.2|115.1|115.2|115.1|115.1|115.05|15231
1614868770000|2021-03-04 14:39:30|115.15||115.15||115.15||115.15||44375
1614868780000|2021-03-04 14:39:40|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.1|11812
1614868800000|2021-03-04 14:40:00|115.2|115.1|115.2|115.15|115.2|115.15|115.15|115.05|10251
1614868810000|2021-03-04 14:40:10||115.1||115.1||115.1||115.05|7339
1614868820000|2021-03-04 14:40:20||115.15||115.15||115.15||115.1|1077
1614868830000|2021-03-04 14:40:30|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|19221
1614868840000|2021-03-04 14:40:40|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|4945
1614868850000|2021-03-04 14:40:50|115.05|115|115.15|115.05|115.15|115.05|115.05|114.95|36016
1614868860000|2021-03-04 14:41:00|115.1|115|115.1|115|115.1|115|115.1|115|0
1614868870000|2021-03-04 14:41:10|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|853
1614868880000|2021-03-04 14:41:20|115.15|115.05|115.25|115.15|115.25|115.15|115.15|115.05|9378
1614868900000|2021-03-04 14:41:40|115.3|115.2|115.25|115.15|115.3|115.25|115.2|115.15|16914
1614868920000|2021-03-04 14:42:00|115.3|115.2|115.2|115.15|115.35|115.25|115.2|115.15|12340
1614868930000|2021-03-04 14:42:10|||||||||7476
1614868940000|2021-03-04 14:42:20||115.1||115.15||115.15||115.05|3183
1614868960000|2021-03-04 14:42:40|115.25|115.2|115.3|115.2|115.35|115.25|115.25|115.2|6715
1614868970000|2021-03-04 14:42:50|||||||||21214
1614868980000|2021-03-04 14:43:00|115.25||115.3||115.3||115.25||11068
1614868990000|2021-03-04 14:43:10|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|2466
1614869010000|2021-03-04 14:43:30|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|6366
1614869020000|2021-03-04 14:43:40|115.35|115.25|115.25|115.2|115.35|115.25|115.25|115.15|5668
1614869030000|2021-03-04 14:43:50|115.3|115.25|115.35|115.2|115.35|115.25|115.3|115.2|6928
1614869040000|2021-03-04 14:44:00|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|7001
1614869060000|2021-03-04 14:44:20|115.25|115.2|115.3|115.25|115.3|115.25|115.25|115.2|7605
1614869070000|2021-03-04 14:44:30|115.35|115.3|115.4|115.3|115.45|115.3|115.35|115.25|13175
1614869080000|2021-03-04 14:44:40|||||||||1029
1614869090000|2021-03-04 14:44:50||115.35||115.35||115.35||115.35|1
1614869100000|2021-03-04 14:45:00|115.45|115.4|115.45|115.4|115.45|115.4|115.4|115.35|4437
1614869110000|2021-03-04 14:45:10|||||||||10000
1614869120000|2021-03-04 14:45:20|||||||||2855
1614869130000|2021-03-04 14:45:30|115.4|115.35|115.4|115.3|115.4|115.35|115.4|115.3|463
1614869140000|2021-03-04 14:45:40|||||||||5233
1614869160000|2021-03-04 14:46:00|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|7295
1614869170000|2021-03-04 14:46:10|115.4|115.3|115.25|115.2|115.4|115.3|115.25|115.2|15567
1614869180000|2021-03-04 14:46:20|115.2|115.15|115.25|115.15|115.25|115.2|115.2|115.15|5676
1614869190000|2021-03-04 14:46:30|115.3|115.2|115.3|115.2|115.35|115.25|115.25|115.2|7082
1614869200000|2021-03-04 14:46:40|||||||||425
1614869210000|2021-03-04 14:46:50|115.25|115.15|115.25|115.15|115.3|115.2|115.25|115.1|21009
1614869220000|2021-03-04 14:47:00|||||||||307
1614869230000|2021-03-04 14:47:10|115.2|115.1|115.2|115.05|115.2|115.1|115.15|115.05|17140
1614869240000|2021-03-04 14:47:20|115.15||115.2||115.2||115.15||4561
1614869250000|2021-03-04 14:47:30|115.15||115.2||115.2||115.15||353
1614869260000|2021-03-04 14:47:40|115.1||115.15||115.2||115.1||2112
1614869270000|2021-03-04 14:47:50|115.1|115|115.1|115|115.1|115.05|115.1|115|12722
1614869280000|2021-03-04 14:48:00|115.05|114.95|115|114.95|115.05|114.95|115|114.95|10289
1614869290000|2021-03-04 14:48:10|114.95|114.9|115|114.9|115|114.9|114.95|114.9|2221
1614869300000|2021-03-04 14:48:20|114.95|114.85|114.9|114.8|114.95|114.85|114.9|114.8|10125
1614869310000|2021-03-04 14:48:30|||||||||609
1614869320000|2021-03-04 14:48:40|||||||||2
1614869330000|2021-03-04 14:48:50|114.85|114.75|114.75|114.7|114.85|114.75|114.75|114.65|14330
1614869340000|2021-03-04 14:49:00|114.7|114.65|114.7|114.6|114.75|114.7|114.7|114.6|9364
1614869350000|2021-03-04 14:49:10|114.75|114.65|114.65|114.6|114.75|114.65|114.65|114.6|9256
1614869360000|2021-03-04 14:49:20|114.6|114.55|114.5|114.4|114.6|114.55|114.5|114.4|48924
1614869370000|2021-03-04 14:49:30|114.55|114.45|114.6|114.45|114.65|114.55|114.55|114.45|18186
1614869380000|2021-03-04 14:49:40|114.65|114.5|114.6|114.5|114.65|114.55|114.6|114.5|20642
1614869390000|2021-03-04 14:49:50|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|6642
1614869400000|2021-03-04 14:50:00|114.45|114.35|114.5|114.3|114.5|114.4|114.4|114.3|21911
1614869410000|2021-03-04 14:50:10|114.45||114.4||114.45||114.4||3259
1614869420000|2021-03-04 14:50:20|114.45||114.5||114.5||114.45||515
1614869430000|2021-03-04 14:50:30|114.45||114.5||114.5||114.45||4371
1614869440000|2021-03-04 14:50:40|114.45|114.25|114.3|114.2|114.45|114.25|114.3|114.2|10761
1614869450000|2021-03-04 14:50:50|114.25|114.15|114.25|114.15|114.35|114.25|114.2|114.15|27728
1614869460000|2021-03-04 14:51:00|114.3|114.2|114.2|114.1|114.3|114.2|114.1|114.05|60953
1614869470000|2021-03-04 14:51:10|114.25|114.15|114.1|114|114.25|114.15|114.1|114|133181
1614869480000|2021-03-04 14:51:20|114|114.05|113.95|113.85|114|114.05|113.95|113.85|49027
1614869490000|2021-03-04 14:51:30|114|113.9|113.95|113.9|114|113.9|113.95|113.9|9101
1614869500000|2021-03-04 14:51:40|114|113.85|113.85|113.75|114|113.85|113.85|113.75|54148
1614869510000|2021-03-04 14:51:50|113.9|113.8|113.9|113.8|114|113.85|113.85|113.75|34538
1614869520000|2021-03-04 14:52:00|113.85|113.75|113.95|113.8|114|113.85|113.85|113.75|25357
1614869530000|2021-03-04 14:52:10|114|113.85|114|113.9|114|113.9|113.95|113.85|8356
1614869540000|2021-03-04 14:52:20|113.95|113.85|113.95|113.85|114|113.9|113.85|113.75|10103
1614869550000|2021-03-04 14:52:30|113.9|113.8|113.75|113.7|113.9|113.8|113.75|113.7|38432
1614869560000|2021-03-04 14:52:40|113.85|113.75|113.75|113.6|113.85|113.75|113.65|113.6|21065
1614869570000|2021-03-04 14:52:50|113.7|113.55|113.65|113.5|113.7|113.55|113.6|113.5|74653
1614869580000|2021-03-04 14:53:00|113.6|113.45|113.55|113.45|113.6|113.5|113.45|113.4|28811
1614869590000|2021-03-04 14:53:10|113.5|113.4|113.45|113.35|113.5|113.45|113.4|113.25|74774
1614869600000|2021-03-04 14:53:20|113.35|113.3|113.25|113.1|113.45|113.35|113.15|113.1|87444
1614869610000|2021-03-04 14:53:30|113.3|113.15|113.35|113.25|113.35|113.25|113.25|113.15|23607
1614869620000|2021-03-04 14:53:40|113.3|113.3|113.35|113.3|113.35|113.3|113.3|113.3|16016
1614869630000|2021-03-04 14:53:50|113.4|113.35|113.45|113.4|113.5|113.4|113.4|113.35|11688
1614869640000|2021-03-04 14:54:00|113.4|113.35|113.55|113.45|113.55|113.45|113.4|113.3|12555
1614869650000|2021-03-04 14:54:10|||||||||31
1614869660000|2021-03-04 14:54:20|113.6|113.5|113.7|113.5|113.7|113.5|113.6|113.5|16500
1614869670000|2021-03-04 14:54:30|||||||||9
1614869680000|2021-03-04 14:54:40|||||||||2656
1614869690000|2021-03-04 14:54:50|||||||||8744
1614869700000|2021-03-04 14:55:00|||||||||22
1614869710000|2021-03-04 14:55:10|113.75|113.55|113.9|113.8|113.95|113.8|113.75|113.55|24350
1614869720000|2021-03-04 14:55:20||113.75||113.75||113.75||113.75|21896
1614869730000|2021-03-04 14:55:30|113.85|113.8|113.95|113.85|114|113.9|113.8|113.75|33850
1614869740000|2021-03-04 14:55:40|114|113.9|114.05|113.9|114.05|113.9|114|113.9|2216
1614869750000|2021-03-04 14:55:50|114.1|113.95|114.15|114|114.25|114|114.1|113.95|2226
1614869760000|2021-03-04 14:56:00|114.1|113.95|114|113.9|114.15|113.95|113.95|113.9|26333
1614869770000|2021-03-04 14:56:10|113.95|113.85|114|113.9|114|113.9|113.95|113.85|29728
1614869780000|2021-03-04 14:56:20|113.95|113.85|113.95|113.85|114|113.9|113.9|113.8|10829
1614869790000|2021-03-04 14:56:30|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.75|12214
1614869800000|2021-03-04 14:56:40|113.85|113.75|114|113.9|114|113.9|113.85|113.75|22953
1614869810000|2021-03-04 14:56:50||113.8||113.8||113.9||113.8|1808
1614869820000|2021-03-04 14:57:00|113.95|113.85|113.85|113.75|113.95|113.85|113.8|113.75|13854
1614869830000|2021-03-04 14:57:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|65168
1614869840000|2021-03-04 14:57:20|113.75|113.65|113.8|113.7|113.8|113.7|113.7|113.6|13042
1614869850000|2021-03-04 14:57:30|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|2826
1614869860000|2021-03-04 14:57:40|113.85|113.85|113.95|113.85|113.95|113.85|113.85|113.85|4642
1614869870000|2021-03-04 14:57:50|113.9||113.9||113.9||113.9||2220
1614869880000|2021-03-04 14:58:00|113.85|113.8|113.95|113.8|113.95|113.8|113.8|113.75|12884
1614869890000|2021-03-04 14:58:10|113.9||113.95||113.95||113.9||26095
1614869900000|2021-03-04 14:58:20|113.9||113.95||113.95||113.9||1407
1614869910000|2021-03-04 14:58:30|114|113.85|114.1|114|114.1|114|114|113.85|19971
1614869920000|2021-03-04 14:58:40|||||||||17432
1614869930000|2021-03-04 14:58:50|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|1411
1614869940000|2021-03-04 14:59:00|114.25|114.15|114.1|114.05|114.3|114.15|114.1|114.05|11929
1614869950000|2021-03-04 14:59:10|114.15|114.1|114.15|114.1|114.2|114.1|114.1|114.05|9026
1614869960000|2021-03-04 14:59:20|||||||||12012
1614869970000|2021-03-04 14:59:30|114.2|114.15|114.3|114.2|114.35|114.2|114.2|114.1|3166
1614869980000|2021-03-04 14:59:40|114.35||114.35||114.35||114.35||96
1614869990000|2021-03-04 14:59:50|114.3|114.25|114.35|114.3|114.45|114.3|114.3|114.2|2233
1614870000000|2021-03-04 15:00:00|114.4||114.4||114.4||114.4||5080
1614870010000|2021-03-04 15:00:10|114.3|114.25|114.3|114.2|114.35|114.25|114.2|114.15|28856
1614870020000|2021-03-04 15:00:20|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|2860
1614870040000|2021-03-04 15:00:40|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|3554
1614870050000|2021-03-04 15:00:50|114.45|114.35|114.4|114.35|114.5|114.4|114.4|114.35|14760
1614870060000|2021-03-04 15:01:00|114.35|114.3|114.15|114.05|114.4|114.3|114.15|114.05|18014
1614870070000|2021-03-04 15:01:10|114.1|114|113.9|113.8|114.1|114|113.9|113.8|19681
1614870080000|2021-03-04 15:01:20|113.95|113.85|113.9|113.8|113.95|113.85|113.85|113.8|11549
1614870090000|2021-03-04 15:01:30|114|113.85|114|113.85|114|113.85|114|113.85|12871
1614870100000|2021-03-04 15:01:40|113.95|113.8|113.9|113.8|113.95|113.8|113.9|113.8|7357
1614870110000|2021-03-04 15:01:50|113.95|113.85|114|113.85|114|113.9|113.9|113.8|7128
1614870120000|2021-03-04 15:02:00||113.9||113.9||113.9||113.9|10689
1614870130000|2021-03-04 15:02:10|114.05|113.95|114.1|114|114.1|114|114.05|113.95|264
1614870140000|2021-03-04 15:02:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|6314
1614870150000|2021-03-04 15:02:30|114.1|114.1|114.25|114.1|114.25|114.1|114.1|114.1|2087
1614870160000|2021-03-04 15:02:40|114.15|114.15|114.3|114.15|114.3|114.15|114.15|114.1|5489
1614870170000|2021-03-04 15:02:50|||||||||529
1614870180000|2021-03-04 15:03:00||114.2||114.15||114.2||114.15|193
1614870190000|2021-03-04 15:03:10|114.25|114.1|114|113.9|114.25|114.1|114|113.9|22176
1614870200000|2021-03-04 15:03:20|113.95|113.85|114|113.9|114|113.95|113.9|113.8|15958
1614870210000|2021-03-04 15:03:30|113.95|113.95|114|113.85|114.05|113.95|113.9|113.85|10618
1614870220000|2021-03-04 15:03:40|113.95|113.9|113.95|113.8|113.95|113.9|113.95|113.8|2137
1614870230000|2021-03-04 15:03:50|113.9|113.75|113.85|113.7|113.9|113.8|113.85|113.7|3209
1614870240000|2021-03-04 15:04:00|113.8||113.8||113.8||113.8||1596
1614870250000|2021-03-04 15:04:10|113.85||113.85||113.9||113.85||11226
1614870260000|2021-03-04 15:04:20|113.9|113.75|113.7|113.6|113.9|113.8|113.65|113.6|23374
1614870270000|2021-03-04 15:04:30|113.65|113.55|113.75|113.6|113.75|113.6|113.6|113.5|21235
1614870280000|2021-03-04 15:04:40|113.7|113.55|113.65|113.55|113.7|113.55|113.65|113.5|3773
1614870290000|2021-03-04 15:04:50|113.7|113.5|113.65|113.5|113.7|113.55|113.65|113.5|11920
1614870300000|2021-03-04 15:05:00|113.6|113.55|113.65|113.55|113.7|113.6|113.6|113.5|3398
1614870310000|2021-03-04 15:05:10|113.6|113.5|113.55|113.4|113.6|113.5|113.45|113.35|9322
1614870320000|2021-03-04 15:05:20|113.6|113.45|113.55|113.4|113.65|113.5|113.5|113.4|24708
1614870330000|2021-03-04 15:05:30|||||||||1799
1614870340000|2021-03-04 15:05:40|||||||||7144
1614870350000|2021-03-04 15:05:50|||||||||4
1614870360000|2021-03-04 15:06:00|113.6|113.45|113.7|113.6|113.75|113.6|113.6|113.45|17373
1614870370000|2021-03-04 15:06:10|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|18255
1614870380000|2021-03-04 15:06:20|113.65|113.55|113.6|113.5|113.65|113.55|113.55|113.4|20408
1614870390000|2021-03-04 15:06:30|113.65||113.6||113.65||113.6||925
1614870400000|2021-03-04 15:06:40|113.65||113.65||113.65||113.65||2
1614870410000|2021-03-04 15:06:50|||||||||1327
1614870420000|2021-03-04 15:07:00|113.6|113.45|113.55|113.4|113.65|113.45|113.55|113.4|12095
1614870430000|2021-03-04 15:07:10|113.5|113.35|113.45|113.4|113.5|113.4|113.45|113.35|8906
1614870440000|2021-03-04 15:07:20|113.4|113.35|113.35|113.25|113.4|113.35|113.3|113.25|7237
1614870450000|2021-03-04 15:07:30|113.4|113.3|113.35|113.25|113.45|113.3|113.35|113.2|8129
1614870460000|2021-03-04 15:07:40|113.3|113.2|113.3|113.2|113.3|113.25|113.3|113.15|973
1614870470000|2021-03-04 15:07:50|||||||||30
1614870480000|2021-03-04 15:08:00|113.25||113.25||113.25||113.25||20735
1614870490000|2021-03-04 15:08:10|113.3||113.3||113.3||113.25||0
1614870500000|2021-03-04 15:08:20|113.25|113.25|113.25|113.15|113.25|113.25|113.25|113.15|17891
1614870510000|2021-03-04 15:08:30|113.2|113.1|113.15|113.1|113.2|113.1|113.15|113.1|26002
1614870520000|2021-03-04 15:08:40|113.1|113.05|113.2|113.1|113.25|113.15|113.05|112.95|180734
1614870530000|2021-03-04 15:08:50|113.25|113.15|113.3|113.2|113.3|113.2|113.2|113.15|22604
1614870540000|2021-03-04 15:09:00|113.25|113.15|113.15|113.05|113.25|113.15|113.15|113.05|18915
1614870550000|2021-03-04 15:09:10|||||||||44
1614870560000|2021-03-04 15:09:20|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|5657
1614870570000|2021-03-04 15:09:30|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.05|17700
1614870580000|2021-03-04 15:09:40|113.15|113.05|113.15|113|113.15|113.05|113|112.95|28189
1614870590000|2021-03-04 15:09:50|113.1|113.05|113.05|113|113.2|113.1|113.05|113|16595
1614870600000|2021-03-04 15:10:00|113|112.95|112.95|112.8|113|112.95|112.95|112.75|61123
1614870610000|2021-03-04 15:10:10|112.9|112.75|112.9|112.7|112.95|112.8|112.85|112.65|160037
1614870620000|2021-03-04 15:10:20|112.8|112.65|112.85|112.8|112.85|112.8|112.7|112.55|89740
1614870630000|2021-03-04 15:10:30|112.9|112.7|112.95|112.8|112.95|112.9|112.9|112.7|53001
1614870640000|2021-03-04 15:10:40|112.9|112.85|113.1|113|113.1|113|112.9|112.85|1183
1614870650000|2021-03-04 15:10:50|113.05|112.95|113.1|113|113.1|113|112.95|112.9|70290
1614870660000|2021-03-04 15:11:00|113.15|113.05|113|112.85|113.15|113.1|112.95|112.85|84393
1614870670000|2021-03-04 15:11:10|112.9|112.8|112.95|112.8|113.1|113.05|112.9|112.8|108380
1614870680000|2021-03-04 15:11:20|112.9|112.75|112.85|112.7|112.9|112.75|112.85|112.7|15605
1614870690000|2021-03-04 15:11:30|112.8||112.8||112.8||112.8||12045
1614870700000|2021-03-04 15:11:40|112.75|112.6|112.55|112.4|112.75|112.6|112.5|112.4|102421
1614870710000|2021-03-04 15:11:50|112.5|112.35|112.4|112.3|112.5|112.35|112.4|112.25|14899
1614870720000|2021-03-04 15:12:00|112.35|112.35|112.55|112.4|112.55|112.4|112.35|112.35|17428
1614870730000|2021-03-04 15:12:10|112.5|112.35|112.45|112.35|112.6|112.45|112.45|112.3|48002
1614870740000|2021-03-04 15:12:20|112.4|112.3|112.45|112.25|112.45|112.3|112.35|112.2|21397
1614870750000|2021-03-04 15:12:30|112.5|112.45|112.25|112.1|112.5|112.45|112.25|112.1|67470
1614870760000|2021-03-04 15:12:40|112.15||112.15||112.15||112.15||4506
1614870770000|2021-03-04 15:12:50|112.25|112.15|112.25|112.1|112.3|112.15|112.25|112.1|16556
1614870780000|2021-03-04 15:13:00|112.2|112.05|112.1|111.95|112.25|112.1|112.05|111.95|71240
1614870790000|2021-03-04 15:13:10|112.15|112|112.25|112.15|112.3|112.15|112.15|112|23269
1614870800000|2021-03-04 15:13:20|112.3|112.2|112.45|112.35|112.45|112.35|112.3|112.2|24684
1614870810000|2021-03-04 15:13:30|112.5|112.4|112.45|112.35|112.55|112.45|112.4|112.3|10959
1614870820000|2021-03-04 15:13:40|112.4|112.3|112.35|112.25|112.4|112.35|112.3|112.15|5547
1614870830000|2021-03-04 15:13:50|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|69726
1614870840000|2021-03-04 15:14:00|||||||||4
1614870850000|2021-03-04 15:14:10|112.5|112.4|112.75|112.55|112.75|112.55|112.5|112.4|25236
1614870860000|2021-03-04 15:14:20|112.8|112.6|112.85|112.75|112.9|112.75|112.8|112.6|3297
1614870870000|2021-03-04 15:14:30|112.9|112.7|112.85|112.75|112.95|112.75|112.8|112.65|47985
1614870880000|2021-03-04 15:14:40|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|37799
1614870900000|2021-03-04 15:15:00|112.8|112.65|112.9|112.75|112.95|112.75|112.8|112.65|48697
1614870910000|2021-03-04 15:15:10|112.95|112.95|112.8|112.65|113|112.95|112.8|112.65|81688
1614870920000|2021-03-04 15:15:20|112.85|112.6|112.75|112.65|112.85|112.65|112.65|112.55|18661
1614870930000|2021-03-04 15:15:30|||||||||1843
1614870940000|2021-03-04 15:15:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|25771
1614870950000|2021-03-04 15:15:50|112.85|112.75|113|112.9|113|112.9|112.85|112.75|47888
1614870960000|2021-03-04 15:16:00|112.95|112.95|113|112.9|113|112.95|112.95|112.9|4444
1614870970000|2021-03-04 15:16:10|112.95|112.95|113.15|113.05|113.25|113.05|112.95|112.95|12399
1614870980000|2021-03-04 15:16:20|113.1|113|112.85|112.75|113.15|113|112.85|112.75|28442
1614870990000|2021-03-04 15:16:30|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|12306
1614871000000|2021-03-04 15:16:40|112.9|112.9|112.85|112.75|112.95|112.9|112.85|112.75|42164
1614871010000|2021-03-04 15:16:50|112.9|112.8|112.95|112.8|112.95|112.8|112.9|112.8|838
1614871020000|2021-03-04 15:17:00|112.9||112.9||112.9||112.9||1189
1614871030000|2021-03-04 15:17:10|112.85|112.75|112.8|112.65|112.85|112.75|112.8|112.65|15147
1614871040000|2021-03-04 15:17:20|112.85|112.7|112.9|112.75|112.9|112.75|112.85|112.7|13673
1614871050000|2021-03-04 15:17:30|112.95|112.8|112.95|112.85|112.95|112.85|112.95|112.8|13098
1614871060000|2021-03-04 15:17:40|112.9|112.8|112.95|112.85|112.95|112.9|112.9|112.75|29059
1614871070000|2021-03-04 15:17:50|112.9||112.95||112.95||112.9||541
1614871080000|2021-03-04 15:18:00|113|112.9|113.05|112.95|113.05|112.95|113|112.9|17931
1614871090000|2021-03-04 15:18:10|113.1|112.9|113.2|113.05|113.2|113.05|113.1|112.9|5005
1614871100000|2021-03-04 15:18:20|113.15|113.1|113.25|113.15|113.3|113.25|113.15|113.1|31697
1614871110000|2021-03-04 15:18:30|113.2|113.1|113.25|113.15|113.3|113.15|113.2|113.1|17099
1614871120000|2021-03-04 15:18:40|113.3||113.25||113.3||113.25||10003
1614871130000|2021-03-04 15:18:50|113.2|113.1|113.25|113.15|113.25|113.15|113.15|113.1|23848
1614871140000|2021-03-04 15:19:00|||||||||99655
1614871150000|2021-03-04 15:19:10|113.2|113.1|113.1|113|113.2|113.1|113.1|113|7419
1614871160000|2021-03-04 15:19:20|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|9020
1614871170000|2021-03-04 15:19:30|||||||||18714
1614871180000|2021-03-04 15:19:40|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.05|7855
1614871190000|2021-03-04 15:19:50|113.25|113.15|113.2|113.05|113.25|113.15|113.05|113|59601
1614871200000|2021-03-04 15:20:00|113.15|113.1|113.25|113.15|113.3|113.15|113.05|113|95218
1614871210000|2021-03-04 15:20:10|||||||||2626
1614871220000|2021-03-04 15:20:20|113.15|113.1|113.2|113.1|113.2|113.15|113.1|113|40157
1614871230000|2021-03-04 15:20:30|113.15||113.15||113.2||113.15||7529
1614871240000|2021-03-04 15:20:40|113.1|113.05|113.2|113.1|113.2|113.1|113.1|113|33786
1614871250000|2021-03-04 15:20:50|||||||||264
1614871260000|2021-03-04 15:21:00||113.15||113.15||113.15||113.15|2587
1614871270000|2021-03-04 15:21:10|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.15|6872
1614871280000|2021-03-04 15:21:20|113.25|113.1|113.25|113.2|113.25|113.2|113.2|113.05|26372
1614871290000|2021-03-04 15:21:30|113.2|113.15|113.2|113.1|113.2|113.2|113.2|113.05|16711
1614871300000|2021-03-04 15:21:40|113.15|113.05|113.1|113|113.15|113.05|113.1|113|3757
1614871310000|2021-03-04 15:21:50|113.15|113.05|113.25|113.15|113.3|113.15|113.15|113.05|34470
1614871320000|2021-03-04 15:22:00|113.1|113.1|113.25|113.15|113.3|113.2|113.1|113.05|23602
1614871330000|2021-03-04 15:22:10|113.3|113.2|113.35|113.25|113.35|113.25|113.15|112.95|95946
1614871340000|2021-03-04 15:22:20||113.3||113.25||113.3||113.25|959
1614871350000|2021-03-04 15:22:30|113.4|113.3|113.4|113.3|113.45|113.3|113.35|113.25|32498
1614871360000|2021-03-04 15:22:40|113.45|113.4|113.45|113.35|113.5|113.4|113.4|113.35|37616
1614871370000|2021-03-04 15:22:50|||||||||13961
1614871380000|2021-03-04 15:23:00|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|15061
1614871390000|2021-03-04 15:23:10|||||||||47527
1614871410000|2021-03-04 15:23:30|||||||||2753
1614871420000|2021-03-04 15:23:40|113.5|113.4|113.45|113.35|113.5|113.4|113.4|113.35|28140
1614871430000|2021-03-04 15:23:50|113.4|113.4|113.4|113.35|113.45|113.4|113.4|113.35|19214
1614871440000|2021-03-04 15:24:00|||||||||1342
1614871450000|2021-03-04 15:24:10|||||||||2005
1614871460000|2021-03-04 15:24:20|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.25|20714
1614871470000|2021-03-04 15:24:30|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113|10537
1614871480000|2021-03-04 15:24:40|113.2||113.2||113.25||113.2||14173
1614871490000|2021-03-04 15:24:50|113.25|113.1|113.4|113.3|113.45|113.3|113.25|113.1|23714
1614871500000|2021-03-04 15:25:00|113.3|113.25|113.3|113.2|113.35|113.25|113.3|113.2|19653
1614871510000|2021-03-04 15:25:10|113.35|113.25|113.3|113.2|113.4|113.25|113.25|113.2|13858
1614871520000|2021-03-04 15:25:20|||||||||7490
1614871530000|2021-03-04 15:25:30|113.35|113.25|113.4|113.3|113.4|113.3|113.3|113.25|12277
1614871540000|2021-03-04 15:25:40|113.35|113.25|113.3|113.15|113.35|113.25|113.3|113.15|9408
1614871550000|2021-03-04 15:25:50|||||||||284
1614871560000|2021-03-04 15:26:00|||||||||5014
1614871570000|2021-03-04 15:26:10|||||||||4497
1614871590000|2021-03-04 15:26:30|113.35|113.2|113.35|113.2|113.4|113.3|113.3|113.15|9119
1614871600000|2021-03-04 15:26:40||113.25||113.3||113.3||113.2|432
1614871620000|2021-03-04 15:27:00|113.4|113.35|113.5|113.4|113.55|113.4|113.4|113.3|19255
1614871630000|2021-03-04 15:27:10|113.45|113.45|113.45|113.3|113.45|113.45|113.45|113.3|16956
1614871640000|2021-03-04 15:27:20|||||||||906
1614871660000|2021-03-04 15:27:40||113.35||113.3||113.35||113.3|370
1614871670000|2021-03-04 15:27:50|113.5|113.35|113.45|113.3|113.5|113.4|113.45|113.3|5530
1614871680000|2021-03-04 15:28:00||113.35||113.35||113.35||113.35|3751
1614871690000|2021-03-04 15:28:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|2500
1614871700000|2021-03-04 15:28:20|||||||||2098
1614871710000|2021-03-04 15:28:30|113.55||113.55||113.55||113.5||8285
1614871720000|2021-03-04 15:28:40|113.5|113.45|113.65|113.5|113.7|113.5|113.5|113.45|18525
1614871730000|2021-03-04 15:28:50|||||||||1026
1614871740000|2021-03-04 15:29:00||113.55||113.55||113.55||113.55|162
1614871750000|2021-03-04 15:29:10||113.6||113.6||113.6||113.55|3155
1614871760000|2021-03-04 15:29:20|113.6|113.55|113.65|113.6|113.65|113.6|113.6|113.55|6885
1614871770000|2021-03-04 15:29:30||113.55||113.6||113.6||113.55|70
1614871780000|2021-03-04 15:29:40||113.55||113.6||113.6||113.55|10228
1614871790000|2021-03-04 15:29:50|113.7|113.65|113.65|113.6|113.7|113.65|113.65|113.6|7202
1614871800000|2021-03-04 15:30:00||113.5||113.5||113.5||113.5|4249
1614871810000|2021-03-04 15:30:10|||||||||4606
1614871820000|2021-03-04 15:30:20|113.6|113.45|113.5|113.4|113.6|113.5|113.5|113.4|23625
1614871830000|2021-03-04 15:30:30|||||||||433
1614871840000|2021-03-04 15:30:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1187
1614871850000|2021-03-04 15:30:50|||||||||936
1614871860000|2021-03-04 15:31:00|113.6|113.5|113.6|113.5|113.65|113.5|113.55|113.5|11520
1614871870000|2021-03-04 15:31:10|113.65||113.65||113.65||113.6||178438
1614871880000|2021-03-04 15:31:20|113.7|113.7|113.7|113.6|113.75|113.7|113.7|113.55|56578
1614871890000|2021-03-04 15:31:30|113.75|113.65|113.75|113.65|113.9|113.8|113.75|113.65|38301
1614871900000|2021-03-04 15:31:40|113.7|113.6|113.75|113.6|113.75|113.6|113.65|113.55|13578
1614871910000|2021-03-04 15:31:50|113.8|113.65|113.8|113.7|113.85|113.7|113.8|113.65|5655
1614871920000|2021-03-04 15:32:00|113.75|113.6|113.75|113.6|113.75|113.65|113.7|113.6|8744
1614871940000|2021-03-04 15:32:20||113.65||113.65||113.65||113.65|5407
1614871950000|2021-03-04 15:32:30||113.7||113.7||113.7||113.7|10
1614871960000|2021-03-04 15:32:40|113.7|113.65|113.75|113.6|113.75|113.65|113.7|113.6|11743
1614871970000|2021-03-04 15:32:50|113.7||113.7||113.7||113.7||337
1614871980000|2021-03-04 15:33:00|||||||||4010
1614871990000|2021-03-04 15:33:10|113.75|113.65|113.75|113.65|113.85|113.8|113.75|113.65|37654
1614872000000|2021-03-04 15:33:20|113.8|113.8|113.8|113.75|113.85|113.8|113.8|113.65|32293
1614872010000|2021-03-04 15:33:30|113.85|113.8|113.8|113.65|113.85|113.8|113.75|113.65|63642
1614872020000|2021-03-04 15:33:40|113.75|113.6|113.7|113.6|113.75|113.65|113.7|113.6|5345
1614872030000|2021-03-04 15:33:50|||||||||581
1614872040000|2021-03-04 15:34:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|13116
1614872050000|2021-03-04 15:34:10|||||||||207
1614872070000|2021-03-04 15:34:30|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|17125
1614872080000|2021-03-04 15:34:40|||||||||1163
1614872090000|2021-03-04 15:34:50|113.65|113.55|113.65|113.55|113.7|113.55|113.65|113.55|2615
1614872100000|2021-03-04 15:35:00|||||||||19540
1614872110000|2021-03-04 15:35:10|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|8172
1614872120000|2021-03-04 15:35:20|113.75|113.75|113.85|113.75|113.85|113.75|113.7|113.65|32618
1614872130000|2021-03-04 15:35:30|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.7|13095
1614872140000|2021-03-04 15:35:40|113.9|113.85|113.9|113.8|113.9|113.85|113.85|113.75|10000
1614872150000|2021-03-04 15:35:50|113.85|113.75|114|113.9|114|113.9|113.85|113.75|20844
1614872160000|2021-03-04 15:36:00|114.05|113.95|114.15|114.05|114.2|114.1|114.05|113.95|16327
1614872170000|2021-03-04 15:36:10|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.05|10274
1614872180000|2021-03-04 15:36:20|114.15|114.05|114.15|114.05|114.15|114.1|114.15|114.05|2855
1614872190000|2021-03-04 15:36:30|114.1|114|114|113.9|114.1|114|114|113.9|10187
1614872200000|2021-03-04 15:36:40|||||||||47
1614872230000|2021-03-04 15:37:10|||||||||5
1614872240000|2021-03-04 15:37:20|114.05|113.95|114.05|113.95|114.05|113.95|114|113.95|5826
1614872250000|2021-03-04 15:37:30|||||||||47
1614872260000|2021-03-04 15:37:40|114.1|114|114.1|114|114.1|114|114.05|113.95|3261
1614872280000|2021-03-04 15:38:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|7096
1614872290000|2021-03-04 15:38:10|114.2|114.1|114.15|114.05|114.25|114.15|114.1|114.05|44054
1614872300000|2021-03-04 15:38:20|114.1|114|114|113.9|114.1|114|114|113.9|37710
1614872310000|2021-03-04 15:38:30|114.05|113.95|114.05|113.95|114.1|113.95|114|113.9|21412
1614872320000|2021-03-04 15:38:40|||||||||35
1614872330000|2021-03-04 15:38:50|||||||||233
1614872340000|2021-03-04 15:39:00|||||||||425
1614872350000|2021-03-04 15:39:10|114.1|114|114.1|114|114.1|114|114.1|114|5071
1614872360000|2021-03-04 15:39:20|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|1049
1614872370000|2021-03-04 15:39:30||113.95||113.95||113.95||113.95|3582
1614872380000|2021-03-04 15:39:40|||||||||1
1614872390000|2021-03-04 15:39:50|||||||||131
1614872400000|2021-03-04 15:40:00|||||||||5822
1614872410000|2021-03-04 15:40:10|114|113.9|113.95|113.85|114|113.9|113.95|113.8|12570
1614872420000|2021-03-04 15:40:20|||||||||31
1614872430000|2021-03-04 15:40:30|||||||||645
1614872440000|2021-03-04 15:40:40|113.9|113.8|113.8|113.7|113.9|113.8|113.8|113.7|19368
1614872450000|2021-03-04 15:40:50|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|3989
1614872470000|2021-03-04 15:41:10|113.8|113.75|113.75|113.65|113.8|113.75|113.75|113.65|16805
1614872480000|2021-03-04 15:41:20|113.8||113.8||113.8||113.8||2814
1614872500000|2021-03-04 15:41:40||113.7||113.75||113.75||113.7|1148
1614872510000|2021-03-04 15:41:50|||||||||2343
1614872520000|2021-03-04 15:42:00|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|3121
1614872530000|2021-03-04 15:42:10|||||||||4954
1614872540000|2021-03-04 15:42:20|113.9||113.9||113.9||113.9||787
1614872550000|2021-03-04 15:42:30|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|5269
1614872560000|2021-03-04 15:42:40||113.9||113.9||113.9||113.9|0
1614872570000|2021-03-04 15:42:50|||||||||2333
1614872580000|2021-03-04 15:43:00|114|113.95|114.05|113.95|114.05|113.95|114|113.95|4589
1614872590000|2021-03-04 15:43:10|114|113.9|114|113.9|114.05|113.9|113.95|113.9|22486
1614872600000|2021-03-04 15:43:20|113.95|113.95|114.05|113.95|114.05|113.95|113.95|113.95|8231
1614872620000|2021-03-04 15:43:40|114.1|114|114.1|114|114.15|114.05|114.1|114|5696
1614872630000|2021-03-04 15:43:50|||||||||1600
1614872640000|2021-03-04 15:44:00|114.05|114.05|114.05|114|114.1|114.05|114.05|114|3003
1614872690000|2021-03-04 15:44:50|114|113.95|114|113.9|114|113.95|114|113.9|23761
1614872700000|2021-03-04 15:45:00|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|33422
1614872710000|2021-03-04 15:45:10|113.85|113.85|113.85|113.8|113.9|113.85|113.85|113.8|14781
1614872720000|2021-03-04 15:45:20|113.9||113.85||113.9||113.85||51210
1614872730000|2021-03-04 15:45:30|113.9|113.75|113.8|113.7|113.9|113.75|113.75|113.65|17841
1614872740000|2021-03-04 15:45:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|72
1614872750000|2021-03-04 15:45:50|113.7||113.7||113.7||113.7||7
1614872760000|2021-03-04 15:46:00|113.75|113.7|113.8|113.7|113.85|113.7|113.75|113.7|40654
1614872780000|2021-03-04 15:46:20|113.75|113.65|113.7|113.65|113.75|113.65|113.7|113.65|3149
1614872790000|2021-03-04 15:46:30||113.6||113.6||113.6||113.6|2975
1614872800000|2021-03-04 15:46:40|||||||||200
1614872810000|2021-03-04 15:46:50|||||||||60
1614872820000|2021-03-04 15:47:00|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.4|12949
1614872830000|2021-03-04 15:47:10|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|3184
1614872840000|2021-03-04 15:47:20|113.6|113.6|113.55|113.45|113.6|113.6|113.55|113.45|7407
1614872850000|2021-03-04 15:47:30|113.6|113.4|113.5|113.4|113.6|113.4|113.5|113.35|230
1614872860000|2021-03-04 15:47:40|||||||||6064
1614872870000|2021-03-04 15:47:50|113.55|113.45|113.6|113.55|113.65|113.55|113.55|113.4|3240
1614872880000|2021-03-04 15:48:00||113.5||113.5||113.5||113.45|12339
1614872890000|2021-03-04 15:48:10|113.65||113.65||113.65||113.6||0
1614872900000|2021-03-04 15:48:20|113.6||113.6||113.6||113.6||659
1614872910000|2021-03-04 15:48:30|113.65||113.6||113.65||113.6||97
1614872930000|2021-03-04 15:48:50|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|22740
1614872940000|2021-03-04 15:49:00|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|2500
1614872950000|2021-03-04 15:49:10|113.4|113.3|113.4|113.3|113.45|113.3|113.35|113.25|8251
1614872960000|2021-03-04 15:49:20|113.45|113.35|113.4|113.35|113.5|113.4|113.4|113.3|21818
1614872970000|2021-03-04 15:49:30|113.45|113.3|113.5|113.35|113.5|113.35|113.45|113.3|4267
1614872980000|2021-03-04 15:49:40|113.45||113.45||113.5||113.45||4379
1614872990000|2021-03-04 15:49:50|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|468
1614873000000|2021-03-04 15:50:00|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|2344
1614873010000|2021-03-04 15:50:10||113.45||113.4||113.45||113.35|19546
1614873020000|2021-03-04 15:50:20|113.55|113.45|113.6|113.55|113.6|113.55|113.55|113.45|5953
1614873030000|2021-03-04 15:50:30|113.65|113.6|113.65|113.55|113.65|113.6|113.65|113.55|194
1614873040000|2021-03-04 15:50:40||113.6||113.6||113.6||113.55|69
1614873050000|2021-03-04 15:50:50|||||||||3080
1614873060000|2021-03-04 15:51:00|113.6|113.55|113.6|113.55|113.65|113.55|113.6|113.55|2430
1614873070000|2021-03-04 15:51:10|113.55|113.5|113.55|113.45|113.6|113.55|113.55|113.45|14465
1614873080000|2021-03-04 15:51:20|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|22190
1614873090000|2021-03-04 15:51:30||113.6||113.6||113.6||113.6|0
1614873100000|2021-03-04 15:51:40|113.7||113.7||113.7||113.7||13875
1614873110000|2021-03-04 15:51:50|||||||||628
1614873120000|2021-03-04 15:52:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.45|16736
1614873130000|2021-03-04 15:52:10|113.55|113.45|113.45|113.35|113.6|113.45|113.45|113.35|13712
1614873140000|2021-03-04 15:52:20|113.4|113.4|113.35|113.3|113.4|113.4|113.35|113.25|10232
1614873150000|2021-03-04 15:52:30|113.3|113.25|113.3|113.15|113.3|113.25|113.25|113.1|29945
1614873160000|2021-03-04 15:52:40|113.25|113.1|113.1|113|113.25|113.1|113.1|113|7731
1614873170000|2021-03-04 15:52:50|113.05|112.95|113|112.9|113.1|112.95|113|112.85|7310
1614873180000|2021-03-04 15:53:00|112.95|112.85|113|112.85|113|112.9|112.9|112.8|23539
1614873190000|2021-03-04 15:53:10||112.8||112.8||112.8||112.8|100
1614873200000|2021-03-04 15:53:20|112.9|112.75|112.85|112.7|112.9|112.75|112.85|112.65|17555
1614873210000|2021-03-04 15:53:30|||||||||1079
1614873230000|2021-03-04 15:53:50|112.9|112.75|112.85|112.7|112.9|112.75|112.85|112.7|53497
1614873240000|2021-03-04 15:54:00||112.75||112.7||112.75||112.7|22
1614873250000|2021-03-04 15:54:10|||||||||4000
1614873260000|2021-03-04 15:54:20|112.9|112.85|113|112.9|113|112.9|112.85|112.75|65183
1614873270000|2021-03-04 15:54:30|113.05|112.95|113.2|113.1|113.2|113.1|113.05|112.95|21174
1614873280000|2021-03-04 15:54:40|113.15|113.05|113.1|113|113.15|113.05|113.1|113|9483
1614873290000|2021-03-04 15:54:50|113.15|113.05|113.2|113.05|113.2|113.05|113.15|113.05|5
1614873300000|2021-03-04 15:55:00|||||||||2312
1614873310000|2021-03-04 15:55:10|113.15||113.15||113.15||113.15||4156
1614873320000|2021-03-04 15:55:20|||||||||24729
1614873330000|2021-03-04 15:55:30|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|4440
1614873340000|2021-03-04 15:55:40|113.3||113.3||113.35||113.3||514
1614873350000|2021-03-04 15:55:50|113.35|113.2|113.35|113.25|113.35|113.25|113.35|113.2|507
1614873360000|2021-03-04 15:56:00|||||||||1077
1614873370000|2021-03-04 15:56:10|113.4||113.35||113.4||113.35||2438
1614873380000|2021-03-04 15:56:20|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.25|8311
1614873390000|2021-03-04 15:56:30|||||||||5000
1614873400000|2021-03-04 15:56:40|113.3|113.2|113.2|113.05|113.3|113.25|113.2|113.05|16321
1614873410000|2021-03-04 15:56:50|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|9638
1614873420000|2021-03-04 15:57:00|113.25|113.15|113.25|113.2|113.25|113.2|113.25|113.1|4556
1614873430000|2021-03-04 15:57:10|113.2|113.15|113.3|113.2|113.3|113.2|113.2|113.15|16142
1614873450000|2021-03-04 15:57:30|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|538
1614873460000|2021-03-04 15:57:40|113.45|113.35|113.45|113.35|113.45|113.4|113.45|113.35|8111
1614873470000|2021-03-04 15:57:50||113.4||113.4||113.4||113.4|1744
1614873480000|2021-03-04 15:58:00|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.4|12016
1614873490000|2021-03-04 15:58:10|113.6|113.5|113.55|113.5|113.65|113.5|113.55|113.45|2299
1614873500000|2021-03-04 15:58:20|113.6|113.55|113.6|113.55|113.65|113.55|113.6|113.55|7210
1614873510000|2021-03-04 15:58:30|113.65|113.6|113.7|113.55|113.75|113.6|113.6|113.5|17715
1614873520000|2021-03-04 15:58:40|113.65|113.5|113.55|113.45|113.65|113.55|113.55|113.45|5951
1614873530000|2021-03-04 15:58:50|||||||||1750
1614873540000|2021-03-04 15:59:00||113.5||113.45||113.5||113.45|1327
1614873550000|2021-03-04 15:59:10|113.6|113.5|113.65|113.5|113.65|113.5|113.55|113.5|7121
1614873560000|2021-03-04 15:59:20|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.45|6898
1614873570000|2021-03-04 15:59:30|113.5|113.5|113.55|113.4|113.55|113.5|113.5|113.4|6006
1614873580000|2021-03-04 15:59:40|113.5||113.5||113.55||113.5||1062
1614873600000|2021-03-04 16:00:00|113.55|113.45|113.7|113.6|113.7|113.6|113.55|113.45|14748
1614873610000|2021-03-04 16:00:10|113.65|114|113.9|113.85|114.15|114.05|113.65|113.7|1151899
1614873620000|2021-03-04 16:00:20|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.7|11551
1614873630000|2021-03-04 16:00:30|113.8|113.7|113.85|113.7|113.85|113.75|113.75|113.65|6024
1614873640000|2021-03-04 16:00:40|||||||||9010
1614873650000|2021-03-04 16:00:50|113.8|113.75|113.9|113.85|113.9|113.85|113.75|113.7|6055
1614873660000|2021-03-04 16:01:00|113.95|113.8|113.95|113.85|114|113.85|113.9|113.8|4540
1614873670000|2021-03-04 16:01:10|||||||||3245
1614873690000|2021-03-04 16:01:30|113.9|113.9|113.95|113.85|113.95|113.9|113.9|113.85|4286
1614873700000|2021-03-04 16:01:40|114|113.9|114|113.95|114|113.95|114|113.85|5501
1614873710000|2021-03-04 16:01:50|113.95|113.9|114.05|113.95|114.1|114|113.95|113.9|19563
1614873720000|2021-03-04 16:02:00|114||114.05||114.05||114||82
1614873730000|2021-03-04 16:02:10|114.1|114|114.1|114|114.1|114.05|114.1|114|4634
1614873740000|2021-03-04 16:02:20|||||||||100
1614873750000|2021-03-04 16:02:30|114.05|114.05|114.1|114|114.1|114.05|114.05|114|13510
1614873760000|2021-03-04 16:02:40|114.05||114.1||114.1||114.05||2539
1614873770000|2021-03-04 16:02:50|114.05|114.05|114.25|114.2|114.25|114.2|114.05|114.05|21552
1614873780000|2021-03-04 16:03:00|114.3|114.25|114.2|114.15|114.35|114.25|114.2|114.15|20820
1614873790000|2021-03-04 16:03:10|114.15|114.1|114.1|114|114.15|114.15|114.05|114|38333
1614873800000|2021-03-04 16:03:20|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114.05|3151
1614873810000|2021-03-04 16:03:30|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|868
1614873820000|2021-03-04 16:03:40|||||||||428
1614873830000|2021-03-04 16:03:50|||||||||119
1614873840000|2021-03-04 16:04:00|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|11022
1614873850000|2021-03-04 16:04:10|114.1||114.15||114.15||114.1||3034
1614873860000|2021-03-04 16:04:20|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|4739
1614873870000|2021-03-04 16:04:30|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|10657
1614873880000|2021-03-04 16:04:40|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.15|15245
1614873890000|2021-03-04 16:04:50|||||||||1629
1614873900000|2021-03-04 16:05:00|114.25|114.25|114.3|114.2|114.3|114.25|114.25|114.2|14535
1614873910000|2021-03-04 16:05:10|114.25|114.15|114.3|114.2|114.3|114.2|114.2|114.15|32010
1614873920000|2021-03-04 16:05:20|||||||||1575
1614873930000|2021-03-04 16:05:30|114.35|114.25|114.35|114.25|114.35|114.3|114.3|114.2|16138
1614873940000|2021-03-04 16:05:40|114.3|114.2|114.35|114.3|114.35|114.3|114.3|114.2|22672
1614873950000|2021-03-04 16:05:50|||||||||80
1614873960000|2021-03-04 16:06:00|114.4|114.35|114.4|114.35|114.45|114.4|114.4|114.35|19271
1614873970000|2021-03-04 16:06:10|114.35|114.3|114.4|114.3|114.4|114.35|114.35|114.3|38438
1614873980000|2021-03-04 16:06:20|114.35|114.35|114.45|114.35|114.45|114.35|114.35|114.3|14323
1614873990000|2021-03-04 16:06:30|114.4||114.45||114.45||114.4||460
1614874000000|2021-03-04 16:06:40|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.3|14575
1614874010000|2021-03-04 16:06:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|1086
1614874020000|2021-03-04 16:07:00|||||||||2115
1614874030000|2021-03-04 16:07:10|114.4||114.45||114.45||114.4||26563
1614874040000|2021-03-04 16:07:20||114.4||114.4||114.4||114.35|669
1614874050000|2021-03-04 16:07:30|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.4|8352
1614874060000|2021-03-04 16:07:40|114.4|114.35|114.35|114.25|114.4|114.35|114.35|114.25|29366
1614874070000|2021-03-04 16:07:50||114.3||114.25||114.3||114.25|14538
1614874080000|2021-03-04 16:08:00|114.3|114.2|114.35|114.25|114.4|114.3|114.25|114.2|11856
1614874090000|2021-03-04 16:08:10|||||||||5786
1614874100000|2021-03-04 16:08:20||114.3||114.25||114.3||114.25|10
1614874120000|2021-03-04 16:08:40|114.4|114.3|114.45|114.4|114.45|114.4|114.35|114.3|10064
1614874130000|2021-03-04 16:08:50|||||||||675
1614874140000|2021-03-04 16:09:00|114.5|114.45|114.5|114.45|114.5|114.45|114.45|114.4|6613
1614874150000|2021-03-04 16:09:10|114.55|114.5|114.6|114.5|114.65|114.55|114.55|114.45|96716
1614874160000|2021-03-04 16:09:20|114.55|114.55|114.6|114.5|114.6|114.55|114.55|114.45|28378
1614874170000|2021-03-04 16:09:30|||||||||647
1614874180000|2021-03-04 16:09:40|114.55|114.55|114.55|114.45|114.55|114.55|114.55|114.45|54255
1614874190000|2021-03-04 16:09:50|114.5||114.5||114.5||114.5||5536
1614874200000|2021-03-04 16:10:00|114.55|114.5|114.7|114.65|114.75|114.65|114.55|114.5|41645
1614874210000|2021-03-04 16:10:10|114.75|114.6|114.75|114.65|114.8|114.75|114.75|114.6|29056
1614874220000|2021-03-04 16:10:20|114.7|114.6|114.6|114.55|114.7|114.6|114.6|114.55|20293
1614874240000|2021-03-04 16:10:40|114.55|114.5|114.55|114.5|114.6|114.5|114.5|114.45|9305
1614874250000|2021-03-04 16:10:50|114.6|114.55|114.65|114.55|114.65|114.55|114.6|114.55|1172
1614874260000|2021-03-04 16:11:00|114.6||114.6||114.6||114.6||502
1614874270000|2021-03-04 16:11:10|114.55|114.5|114.55|114.45|114.65|114.5|114.5|114.45|48394
1614874280000|2021-03-04 16:11:20|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.4|16352
1614874290000|2021-03-04 16:11:30||114.45||114.4||114.45||114.4|149
1614874300000|2021-03-04 16:11:40|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|24374
1614874310000|2021-03-04 16:11:50|114.6|114.45|114.5|114.4|114.6|114.5|114.5|114.4|13894
1614874320000|2021-03-04 16:12:00|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|567
1614874330000|2021-03-04 16:12:10|||||||||17373
1614874360000|2021-03-04 16:12:40|||||||||2085
1614874370000|2021-03-04 16:12:50|||||||||6200
1614874380000|2021-03-04 16:13:00|114.55|114.45|114.65|114.55|114.65|114.55|114.55|114.45|18803
1614874390000|2021-03-04 16:13:10|||||||||800
1614874400000|2021-03-04 16:13:20|114.6|114.6|114.65|114.55|114.65|114.6|114.6|114.55|6126
1614874410000|2021-03-04 16:13:30|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|12806
1614874420000|2021-03-04 16:13:40|114.5|114.45|114.5|114.4|114.55|114.45|114.5|114.4|18596
1614874430000|2021-03-04 16:13:50|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|12289
1614874440000|2021-03-04 16:14:00|114.45|114.45|114.5|114.4|114.5|114.45|114.45|114.4|11251
1614874450000|2021-03-04 16:14:10|114.45|114.35|114.4|114.35|114.5|114.4|114.4|114.35|16839
1614874460000|2021-03-04 16:14:20|114.45|114.4|114.5|114.4|114.55|114.5|114.45|114.4|48834
1614874470000|2021-03-04 16:14:30|114.45|114.35|114.45|114.35|114.45|114.35|114.4|114.35|20377
1614874480000|2021-03-04 16:14:40||114.4||114.4||114.4||114.4|2118
1614874490000|2021-03-04 16:14:50|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|56203
1614874500000|2021-03-04 16:15:00|114.35|114.3|114.25|114.2|114.35|114.3|114.25|114.15|36599
1614874510000|2021-03-04 16:15:10|114.3|114.25|114.35|114.2|114.35|114.25|114.3|114.2|5926
1614874520000|2021-03-04 16:15:20|114.3||114.3||114.3||114.3||225
1614874530000|2021-03-04 16:15:30|114.25|114.15|114.15|114.1|114.25|114.15|114.15|114.1|18363
1614874540000|2021-03-04 16:15:40|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.05|17002
1614874550000|2021-03-04 16:15:50|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|18972
1614874560000|2021-03-04 16:16:00|114.35|114.25|114.35|114.3|114.35|114.3|114.35|114.25|5176
1614874570000|2021-03-04 16:16:10|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.3|14195
1614874580000|2021-03-04 16:16:20|114.35|114.25|114.4|114.35|114.4|114.35|114.35|114.25|9165
1614874590000|2021-03-04 16:16:30|114.45|114.4|114.5|114.4|114.55|114.4|114.45|114.35|11946
1614874600000|2021-03-04 16:16:40|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.4|761
1614874610000|2021-03-04 16:16:50|114.5||114.5||114.5||114.5||5376
1614874620000|2021-03-04 16:17:00|114.55|114.5|114.55|114.5|114.6|114.5|114.55|114.45|5400
1614874630000|2021-03-04 16:17:10|||||||||2
1614874640000|2021-03-04 16:17:20|||||||||17138
1614874650000|2021-03-04 16:17:30|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|2969
1614874660000|2021-03-04 16:17:40|114.65||114.65||114.65||114.65||95
1614874670000|2021-03-04 16:17:50|114.6|114.5|114.55|114.45|114.6|114.55|114.55|114.45|35760
1614874680000|2021-03-04 16:18:00|114.6|114.5|114.6|114.5|114.6|114.5|114.55|114.45|1960
1614874690000|2021-03-04 16:18:10|||||||||8259
1614874700000|2021-03-04 16:18:20||114.55||114.55||114.55||114.55|125
1614874710000|2021-03-04 16:18:30|114.65||114.65||114.65||114.65||5920
1614874720000|2021-03-04 16:18:40|114.7|114.6|114.7|114.6|114.7|114.6|114.55|114.5|93859
1614874730000|2021-03-04 16:18:50|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.55|16689
1614874740000|2021-03-04 16:19:00|114.6|114.6|114.65|114.6|114.65|114.6|114.6|114.6|25422
1614874750000|2021-03-04 16:19:10|||||||||21
1614874760000|2021-03-04 16:19:20|114.7||114.65||114.7||114.65||8234
1614874770000|2021-03-04 16:19:30|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.6|3705
1614874780000|2021-03-04 16:19:40|114.65||114.65||114.65||114.65||5939
1614874790000|2021-03-04 16:19:50|||||||||8827
1614874800000|2021-03-04 16:20:00||114.55||114.6||114.6||114.55|12465
1614874810000|2021-03-04 16:20:10|114.7|114.65|114.7|114.65|114.7|114.65|114.65|114.6|9148
1614874820000|2021-03-04 16:20:20|114.75|114.7|114.75|114.7|114.75|114.7|114.75|114.7|5943
1614874830000|2021-03-04 16:20:30|114.7|114.65|114.7|114.65|114.75|114.65|114.7|114.65|2479
1614874840000|2021-03-04 16:20:40|114.75|114.6|114.7|114.6|114.75|114.6|114.7|114.6|16525
1614874850000|2021-03-04 16:20:50|||||||||5
1614874860000|2021-03-04 16:21:00|114.65|114.55|114.55|114.45|114.65|114.55|114.5|114.45|52765
1614874870000|2021-03-04 16:21:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|4272
1614874880000|2021-03-04 16:21:20|||||||||309
1614874890000|2021-03-04 16:21:30|114.55||114.55||114.55||114.55||10
1614874900000|2021-03-04 16:21:40|114.45|114.45|114.55|114.45|114.55|114.45|114.45|114.4|144416
1614874910000|2021-03-04 16:21:50|114.45|114.5|114.55|114.45|114.55|114.5|114.45|114.4|53595
1614874920000|2021-03-04 16:22:00|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|33329
1614874930000|2021-03-04 16:22:10|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.45|13545
1614874940000|2021-03-04 16:22:20|114.5||114.55||114.55||114.5||19037
1614874950000|2021-03-04 16:22:30|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|10526
1614874960000|2021-03-04 16:22:40|||||||||511
1614874980000|2021-03-04 16:23:00|||||||||1731
1614874990000|2021-03-04 16:23:10|||||||||2000
1614875000000|2021-03-04 16:23:20||114.55||114.55||114.55||114.5|6795
1614875020000|2021-03-04 16:23:40|114.65|114.6|114.65|114.6|114.65|114.6|114.65|114.6|5172
1614875030000|2021-03-04 16:23:50|114.6|114.55|114.6|114.55|114.65|114.55|114.6|114.55|9415
1614875040000|2021-03-04 16:24:00|114.65|114.6|114.6|114.55|114.65|114.6|114.6|114.55|16379
1614875050000|2021-03-04 16:24:10|||||||||13535
1614875060000|2021-03-04 16:24:20|||||||||4492
1614875070000|2021-03-04 16:24:30|114.65||114.65||114.65||114.6||4882
1614875080000|2021-03-04 16:24:40||114.6||114.6||114.6||114.6|4706
1614875090000|2021-03-04 16:24:50|114.6|114.55|114.6|114.55|114.6|114.6|114.6|114.55|29862
1614875100000|2021-03-04 16:25:00|114.65|114.6|114.65|114.55|114.65|114.6|114.65|114.55|1006
1614875120000|2021-03-04 16:25:20|114.6||114.65||114.65||114.6||1101
1614875130000|2021-03-04 16:25:30|114.6|114.5|114.6|114.55|114.6|114.55|114.6|114.5|4345
1614875140000|2021-03-04 16:25:40|||||||||26000
1614875150000|2021-03-04 16:25:50|114.5|114.5|114.6|114.55|114.65|114.55|114.5|114.45|47666
1614875160000|2021-03-04 16:26:00|114.65|114.6|114.7|114.65|114.7|114.65|114.65|114.6|17191
1614875170000|2021-03-04 16:26:10|114.65|114.6|114.6|114.55|114.7|114.65|114.6|114.5|71478
1614875180000|2021-03-04 16:26:20|114.5|114.5|114.65|114.55|114.65|114.55|114.5|114.45|90265
1614875190000|2021-03-04 16:26:30|114.6|114.5|114.55|114.5|114.6|114.55|114.55|114.5|37961
1614875200000|2021-03-04 16:26:40|||||||||3931
1614875210000|2021-03-04 16:26:50|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|4119
1614875220000|2021-03-04 16:27:00|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|8377
1614875230000|2021-03-04 16:27:10|||||||||1181
1614875240000|2021-03-04 16:27:20|||||||||4152
1614875250000|2021-03-04 16:27:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.4|22653
1614875260000|2021-03-04 16:27:40|114.5|114.5|114.5|114.45|114.5|114.5|114.5|114.45|9695
1614875270000|2021-03-04 16:27:50|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|2686
1614875280000|2021-03-04 16:28:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.5|17861
1614875290000|2021-03-04 16:28:10|114.55|114.5|114.55|114.45|114.55|114.5|114.55|114.45|17174
1614875300000|2021-03-04 16:28:20|114.5|114.4|114.5|114.45|114.55|114.45|114.5|114.4|652
1614875310000|2021-03-04 16:28:30|114.55||114.55||114.55||114.5||5215
1614875320000|2021-03-04 16:28:40|114.5||114.5||114.5||114.5||3725
1614875330000|2021-03-04 16:28:50|114.45|114.4|114.4|114.35|114.45|114.45|114.35|114.25|120344
1614875340000|2021-03-04 16:29:00|114.45|114.4|114.3|114.2|114.5|114.45|114.3|114.2|172746
1614875350000|2021-03-04 16:29:10|114.35|114.25|114.35|114.25|114.35|114.3|114.3|114.2|7563
1614875360000|2021-03-04 16:29:20|114.3|114.2|114.35|114.3|114.35|114.3|114.3|114.2|25149
1614875370000|2021-03-04 16:29:30|114.3|114.25|114.3|114.2|114.35|114.25|114.3|114.2|20272
1614875380000|2021-03-04 16:29:40|114.35|114.25|114.35|114.3|114.4|114.3|114.35|114.25|8331
1614875390000|2021-03-04 16:29:50|114.4||114.35||114.45||114.35||31322
1614931230000|2021-03-05 08:00:30|113.5|113.2|113.75|113.05|113.75|113.2|112.55|112.25|132098
1614931240000|2021-03-05 08:00:40|113.7|113.1|113.85|113.5|113.9|113.85|113.55|113.1|89614
1614931250000|2021-03-05 08:00:50|113.9|113.55|114.15|113.9|114.2|114|113.9|113.55|392761
1614931260000|2021-03-05 08:01:00|114.1|113.95|113.75|113.45|114.1|114|113.75|113.4|72248
1614931270000|2021-03-05 08:01:10|113.7|113.6|113.5|113.45|113.75|113.6|113.5|113.05|33646
1614931280000|2021-03-05 08:01:20|113.45|113.4|113.3|113.1|113.75|113.4|113.3|113|31639
1614931290000|2021-03-05 08:01:30|113.45|113.05|113.7|113.4|113.7|113.4|113.45|113.05|30378
1614931300000|2021-03-05 08:01:40|113.85|113.45|114.2|114|114.2|114|113.85|113.45|14606
1614931310000|2021-03-05 08:01:50|114.15|113.95|114.2|114|114.2|114|113.95|113.8|98808
1614931320000|2021-03-05 08:02:00|114.15|113.95|113.85|113.55|114.15|113.95|113.8|113.5|56943
1614931330000|2021-03-05 08:02:10|113.9|113.6|113.9|113.6|113.9|113.6|113.9|113.6|20467
1614931340000|2021-03-05 08:02:20|||||||||18175
1614931350000|2021-03-05 08:02:30|||||||||5484
1614931360000|2021-03-05 08:02:40|114|113.7|114.05|113.75|114.15|113.75|114|113.7|17097
1614931370000|2021-03-05 08:02:50|114.15|113.8|114.15|113.95|114.15|114|114.05|113.8|25763
1614931380000|2021-03-05 08:03:00|114.1|113.9|114.15|113.95|114.15|113.95|114.05|113.9|22482
1614931390000|2021-03-05 08:03:10|114.1|113.9|114.05|113.9|114.15|113.95|114|113.9|43083
1614931400000|2021-03-05 08:03:20|114|113.85|113.95|113.75|114|113.85|113.95|113.75|1866
1614931410000|2021-03-05 08:03:30|113.9|113.8|113.95|113.8|114.1|113.8|113.9|113.8|4974
1614931420000|2021-03-05 08:03:40||113.75||113.75||113.75||113.75|83
1614931430000|2021-03-05 08:03:50|||||||||2253
1614931440000|2021-03-05 08:04:00|113.9|113.7|113.75|113.6|113.9|113.75|113.65|113.45|78421
1614931450000|2021-03-05 08:04:10|113.7|113.5|113.65|113.4|113.7|113.5|113.65|113.4|10304
1614931460000|2021-03-05 08:04:20||113.6||113.6||113.6||113.6|11029
1614931470000|2021-03-05 08:04:30|113.6|113.4|113.65|113.4|113.7|113.45|113.6|113.4|5958
1614931490000|2021-03-05 08:04:50|113.7|113.45|113.9|113.55|113.95|113.55|113.7|113.45|20380
1614931500000|2021-03-05 08:05:00|114|113.6|114|113.75|114.05|113.75|113.9|113.6|15710
1614931510000|2021-03-05 08:05:10|114.05|113.8|114.05|113.85|114.1|113.85|114|113.8|1070
1614931520000|2021-03-05 08:05:20||113.8||113.8||113.85||113.8|694
1614931530000|2021-03-05 08:05:30|||||||||5807
1614931540000|2021-03-05 08:05:40|113.95|113.75|113.8|113.65|113.95|113.75|113.7|113.55|48924
1614931550000|2021-03-05 08:05:50|113.75|113.6|114.15|113.85|114.2|113.9|113.7|113.55|92700
1614931560000|2021-03-05 08:06:00|114.2|113.9|114.2|114|114.2|114.05|114.05|113.9|16774
1614931570000|2021-03-05 08:06:10|114.15|114.05|114.3|114.05|114.3|114.1|114.15|114|32860
1614931580000|2021-03-05 08:06:20|114.2|114.2|114.3|114.1|114.3|114.2|114.2|114.05|1434
1614931590000|2021-03-05 08:06:30|114.25|114.05|114.2|114.05|114.3|114.05|114.05|113.9|32998
1614931600000|2021-03-05 08:06:40|114.25|114.1|114.35|114.2|114.45|114.2|114.25|114.05|46253
1614931620000|2021-03-05 08:07:00|114.3|114.15|114.35|114.2|114.35|114.2|114.3|114.15|27612
1614931630000|2021-03-05 08:07:10|114.3|114.1|114.35|114.2|114.35|114.2|114.25|114.05|29135
1614931640000|2021-03-05 08:07:20|114.3|114.05|114.1|113.9|114.3|114.2|114.05|113.85|96710
1614931650000|2021-03-05 08:07:30|114.05|113.85|114|113.8|114.05|113.9|114|113.8|26289
1614931660000|2021-03-05 08:07:40|113.95|113.9|114.05|113.85|114.05|113.9|113.95|113.8|14503
1614931670000|2021-03-05 08:07:50|114|113.9|114.05|113.85|114.05|113.9|114|113.85|17444
1614931680000|2021-03-05 08:08:00|114|113.9|113.9|113.8|114.05|113.9|113.9|113.8|77200
1614931690000|2021-03-05 08:08:10|113.85|113.75|113.5|113.2|113.85|113.75|113.5|113.2|72729
1614931700000|2021-03-05 08:08:20|113.4|113.15|112.95|112.8|113.4|113.3|112.95|112.75|36048
1614931710000|2021-03-05 08:08:30|112.9|112.7|112.9|112.7|112.9|112.7|112.9|112.7|3365
1614931720000|2021-03-05 08:08:40|112.85|112.6|112.9|112.65|112.9|112.75|112.7|112.45|95109
1614931730000|2021-03-05 08:08:50|112.95|112.7|113.3|113.05|113.35|113.05|112.95|112.7|17628
1614931740000|2021-03-05 08:09:00|113.35|113.1|113.3|113.25|113.35|113.3|113.3|113.05|22493
1614931750000|2021-03-05 08:09:10|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.25|2500
1614931760000|2021-03-05 08:09:20|||||||||5378
1614931770000|2021-03-05 08:09:30|113.3|113.15|113.15|113.1|113.3|113.15|113.15|113|36162
1614931780000|2021-03-05 08:09:40|113.1|113|112.9|112.8|113.15|113.1|112.9|112.7|23389
1614931800000|2021-03-05 08:10:00|112.85|112.85|112.85|112.65|112.9|112.85|112.8|112.65|15582
1614931810000|2021-03-05 08:10:10|112.8|112.6|112.65|112.45|112.9|112.65|112.65|112.45|3212
1614931820000|2021-03-05 08:10:20|112.7|112.5|112.7|112.5|112.7|112.5|112.7|112.5|2111
1614931830000|2021-03-05 08:10:30|||||||||49873
1614931840000|2021-03-05 08:10:40|112.65|112.45|112.65|112.45|112.7|112.6|112.55|112.4|66973
1614931850000|2021-03-05 08:10:50|112.6|112.5|112.7|112.55|112.7|112.65|112.6|112.5|31345
1614931860000|2021-03-05 08:11:00|112.65|112.7|112.85|112.75|112.9|112.75|112.65|112.55|58943
1614931870000|2021-03-05 08:11:10|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|35524
1614931880000|2021-03-05 08:11:20|112.75|112.65|113.1|112.95|113.1|112.95|112.7|112.6|142938
1614931890000|2021-03-05 08:11:30|113.05|113|112.9|112.8|113.05|113|112.9|112.8|6607
1614931900000|2021-03-05 08:11:40|112.95|112.85|113.1|112.95|113.1|112.95|112.95|112.85|36417
1614931910000|2021-03-05 08:11:50|113.05|112.9|112.8|112.65|113.05|112.9|112.75|112.65|14874
1614931920000|2021-03-05 08:12:00|112.75|112.6|112.75|112.6|112.75|112.65|112.7|112.6|90870
1614931930000|2021-03-05 08:12:10|112.7|112.55|112.75|112.6|112.75|112.6|112.7|112.55|7104
1614931940000|2021-03-05 08:12:20|112.8|112.8|112.75|112.65|112.85|112.8|112.75|112.6|84296
1614931950000|2021-03-05 08:12:30|112.8|112.7|112.9|112.8|112.95|112.85|112.8|112.7|17422
1614931960000|2021-03-05 08:12:40|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|8574
1614931970000|2021-03-05 08:12:50|112.9|112.8|112.9|112.75|112.9|112.8|112.8|112.7|25029
1614931980000|2021-03-05 08:13:00|112.95|112.7|112.9|112.75|112.95|112.75|112.9|112.7|7625
1614931990000|2021-03-05 08:13:10|112.95|112.8|112.9|112.75|112.95|112.8|112.9|112.75|4220
1614932000000|2021-03-05 08:13:20|112.85|112.7|112.8|112.7|112.85|112.75|112.8|112.7|29790
1614932010000|2021-03-05 08:13:30|112.75|112.65|112.65|112.6|112.75|112.65|112.65|112.6|13779
1614932020000|2021-03-05 08:13:40||112.55||112.55||112.55||112.55|4370
1614932030000|2021-03-05 08:13:50|112.7|112.6|112.8|112.7|112.8|112.7|112.7|112.6|7652
1614932040000|2021-03-05 08:14:00||112.65||112.75||112.75||112.65|8053
1614932050000|2021-03-05 08:14:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|14486
1614932060000|2021-03-05 08:14:20|112.8|112.7|112.65|112.5|112.8|112.7|112.65|112.5|7074
1614932070000|2021-03-05 08:14:30|||||||||33
1614932080000|2021-03-05 08:14:40|||||||||17501
1614932090000|2021-03-05 08:14:50|112.7|112.7|112.6|112.45|112.75|112.7|112.5|112.4|88438
1614932100000|2021-03-05 08:15:00|112.55|112.4|112.55|112.35|112.55|112.45|112.45|112.3|36669
1614932110000|2021-03-05 08:15:10|112.5|112.3|112.3|112.15|112.5|112.3|112.3|112.1|82318
1614932120000|2021-03-05 08:15:20|112.25||112.3||112.3||112.25||4723
1614932130000|2021-03-05 08:15:30||112.2||112.2||112.2||112.15|23512
1614932140000|2021-03-05 08:15:40|112.25|112.15|112.15|112|112.25|112.15|112.05|112|15655
1614932150000|2021-03-05 08:15:50|112.25|112.05|112.25|112.05|112.25|112.05|112.15|112|15299
1614932160000|2021-03-05 08:16:00|112.3|112.1|112.3|112.05|112.3|112.1|112.2|112.05|14143
1614932170000|2021-03-05 08:16:10||112.1||112.15||112.15||112.1|10104
1614932190000|2021-03-05 08:16:30|112.25|112.1|112.2|112.1|112.25|112.1|112.2|112.1|65966
1614932200000|2021-03-05 08:16:40|112.25|112.15|112.3|112.15|112.3|112.2|112.25|112.15|26522
1614932210000|2021-03-05 08:16:50|112.25|112.1|112.2|112.1|112.25|112.1|112.2|112.1|40556
1614932220000|2021-03-05 08:17:00|112.15|112.05|112.15|112|112.15|112.05|112.15|112|6476
1614932230000|2021-03-05 08:17:10|112.1|111.95|112.1|112|112.1|112|112.05|111.95|47995
1614932240000|2021-03-05 08:17:20|112.05||112.15||112.15||112.05||5667
1614932250000|2021-03-05 08:17:30|112.1|111.95|112.3|112.15|112.3|112.15|112.1|111.95|10147
1614932260000|2021-03-05 08:17:40|||||||||4587
1614932270000|2021-03-05 08:17:50|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|1426
1614932280000|2021-03-05 08:18:00|||||||||3199
1614932290000|2021-03-05 08:18:10|112.2|112.05|112.05|111.95|112.2|112.05|112.05|111.95|22447
1614932300000|2021-03-05 08:18:20||111.9||111.95||111.95||111.9|24247
1614932310000|2021-03-05 08:18:30|112.1|112|112.2|112.05|112.2|112.05|112.1|112|39172
1614932320000|2021-03-05 08:18:40|112.25|112.25|112.25|112.2|112.3|112.25|112.25|112.1|132040
1614932330000|2021-03-05 08:18:50|112.3|112.25|112.55|112.45|112.6|112.55|112.3|112.2|26924
1614932340000|2021-03-05 08:19:00|112.6|112.5|112.4|112.25|112.6|112.5|112.4|112.25|25059
1614932350000|2021-03-05 08:19:10|112.45||112.45||112.45||112.45||28280
1614932360000|2021-03-05 08:19:20|112.5|112.3|112.5|112.4|112.6|112.45|112.5|112.3|9592
1614932370000|2021-03-05 08:19:30|||||||||12140
1614932380000|2021-03-05 08:19:40|112.45|112.35|112.35|112.25|112.45|112.45|112.35|112.25|4642
1614932390000|2021-03-05 08:19:50|112.4|112.3|112.4|112.25|112.4|112.3|112.4|112.25|10686
1614932400000|2021-03-05 08:20:00|112.35|112.2|112.3|112.15|112.35|112.2|112.25|112.1|13415
1614932410000|2021-03-05 08:20:10|112.25|112.1|112.35|112.15|112.35|112.15|112.25|112.1|1781
1614932420000|2021-03-05 08:20:20|112.3|112.1|112.25|112.05|112.3|112.1|112.25|112.05|27023
1614932430000|2021-03-05 08:20:30|112.3|112.1|112.25|112.05|112.3|112.1|112.25|112.05|66
1614932440000|2021-03-05 08:20:40|112.3|112.1|112.3|112.05|112.35|112.25|112.3|112.05|16760
1614932450000|2021-03-05 08:20:50|112.25|112|112.05|111.9|112.25|112.05|112|111.9|22952
1614932460000|2021-03-05 08:21:00|112|111.95|112.1|111.95|112.1|112|112|111.95|9559
1614932470000|2021-03-05 08:21:10|112.05|111.9|112.05|111.9|112.1|111.95|112.05|111.9|6509
1614932480000|2021-03-05 08:21:20|112|112|112|111.9|112.1|112|112|111.9|7574
1614932490000|2021-03-05 08:21:30|111.95|111.85|111.85|111.7|111.95|111.85|111.85|111.65|12737
1614932500000|2021-03-05 08:21:40|111.8|111.85|111.95|111.8|111.95|111.85|111.8|111.7|116595
1614932510000|2021-03-05 08:21:50|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.75|13646
1614932520000|2021-03-05 08:22:00|111.8|111.8|111.95|111.85|111.95|111.85|111.8|111.75|29828
1614932530000|2021-03-05 08:22:10|111.9|111.8|111.95|111.8|111.95|111.85|111.85|111.75|46037
1614932540000|2021-03-05 08:22:20|111.9|111.75|111.8|111.6|111.9|111.8|111.8|111.6|45849
1614932550000|2021-03-05 08:22:30|111.75|111.75|111.85|111.75|111.85|111.8|111.7|111.6|51556
1614932560000|2021-03-05 08:22:40|111.9|111.8|111.9|111.8|111.9|111.85|111.85|111.75|27619
1614932570000|2021-03-05 08:22:50|111.85|111.75|111.8|111.65|111.85|111.75|111.75|111.6|19855
1614932580000|2021-03-05 08:23:00|111.75|111.6|111.75|111.6|111.8|111.65|111.75|111.6|64634
1614932590000|2021-03-05 08:23:10|111.7|111.55|111.6|111.5|111.7|111.55|111.6|111.5|17240
1614932600000|2021-03-05 08:23:20|111.55|111.4|111.5|111.35|111.55|111.4|111.45|111.35|28741
1614932610000|2021-03-05 08:23:30|111.55|111.3|111.5|111.3|111.65|111.4|111.35|111.3|40079
1614932620000|2021-03-05 08:23:40|111.45|111.25|111.4|111.25|111.45|111.25|111.4|111.2|20425
1614932630000|2021-03-05 08:23:50|111.45|111.3|111.4|111.3|111.45|111.4|111.4|111.3|12557
1614932640000|2021-03-05 08:24:00|111.35|111.25|111.3|111.15|111.35|111.25|111.3|111.1|126278
1614932650000|2021-03-05 08:24:10|||||||||8684
1614932660000|2021-03-05 08:24:20|111.35|111.35|111.4|111.25|111.4|111.35|111.35|111.25|153395
1614932670000|2021-03-05 08:24:30|111.45|111.3|111.55|111.35|111.6|111.45|111.45|111.3|16890
1614932680000|2021-03-05 08:24:40|111.5|111.45|111.7|111.5|111.7|111.6|111.5|111.45|20558
1614932690000|2021-03-05 08:24:50|111.65|111.55|111.6|111.5|111.65|111.55|111.6|111.5|22682
1614932700000|2021-03-05 08:25:00|111.55|111.45|111.4|111.25|111.6|111.5|111.4|111.25|136746
1614932710000|2021-03-05 08:25:10|111.35|111.15|111.35|111.15|111.55|111.5|111.3|111.15|174328
1614932720000|2021-03-05 08:25:20|111.25|111.4|111.45|111.35|111.5|111.4|111.25|111.25|140119
1614932730000|2021-03-05 08:25:30|111.4|111.3|111.3|111.15|111.45|111.35|111.3|111.15|46696
1614932740000|2021-03-05 08:25:40|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|11108
1614932750000|2021-03-05 08:25:50|||||||||6076
1614932760000|2021-03-05 08:26:00|111.2|111.1|111.25|111.1|111.3|111.25|111.15|111|207261
1614932770000|2021-03-05 08:26:10|111.3|111.15|111.4|111.3|111.4|111.35|111.2|111.05|42979
1614932780000|2021-03-05 08:26:20|111.45|111.35|111.6|111.45|111.6|111.55|111.45|111.35|16915
1614932790000|2021-03-05 08:26:30|111.65|111.5|111.8|111.65|111.8|111.7|111.65|111.5|23914
1614932800000|2021-03-05 08:26:40|111.75|111.75|111.7|111.55|111.8|111.75|111.6|111.5|50748
1614932810000|2021-03-05 08:26:50|111.75|111.6|111.7|111.55|111.75|111.65|111.7|111.55|1520
1614932820000|2021-03-05 08:27:00|111.65|111.6|111.95|111.8|112.1|112|111.65|111.55|188956
1614932830000|2021-03-05 08:27:10|111.9|111.75|111.9|111.8|111.9|111.8|111.85|111.7|41902
1614932840000|2021-03-05 08:27:20|111.85|111.75|111.9|111.8|111.9|111.85|111.85|111.75|37040
1614932850000|2021-03-05 08:27:30|111.85|111.85|111.8|111.7|111.9|111.85|111.8|111.7|46547
1614932860000|2021-03-05 08:27:40|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.6|64982
1614932870000|2021-03-05 08:27:50|111.7|111.55|111.65|111.5|111.7|111.55|111.65|111.5|4517
1614932880000|2021-03-05 08:28:00|111.6|111.55|111.75|111.65|111.8|111.65|111.55|111.55|13528
1614932890000|2021-03-05 08:28:10|111.7|111.6|111.6|111.5|111.7|111.65|111.6|111.5|7382
1614932900000|2021-03-05 08:28:20|111.55|111.55|111.6|111.5|111.6|111.55|111.55|111.5|765
1614932910000|2021-03-05 08:28:30|111.55|111.45|111.5|111.35|111.55|111.45|111.5|111.35|10396
1614932920000|2021-03-05 08:28:40|||||||||9491
1614932930000|2021-03-05 08:28:50|111.55|111.4|111.55|111.45|111.55|111.5|111.5|111.4|13483
1614932940000|2021-03-05 08:29:00|111.5|111.4|111.5|111.35|111.5|111.4|111.5|111.35|6908
1614932960000|2021-03-05 08:29:20|111.55|111.4|111.6|111.5|111.65|111.55|111.55|111.4|41084
1614932970000|2021-03-05 08:29:30|111.65|111.6|111.75|111.6|111.8|111.75|111.65|111.55|76530
1614932980000|2021-03-05 08:29:40|111.7|111.5|111.55|111.4|111.7|111.5|111.55|111.4|60204
1614932990000|2021-03-05 08:29:50|111.6|111.45|111.8|111.75|111.9|111.75|111.6|111.45|30803
1614933000000|2021-03-05 08:30:00|111.75|111.7|111.75|111.65|111.8|111.7|111.75|111.65|2871
1614933010000|2021-03-05 08:30:10|111.7|111.6|111.75|111.7|111.8|111.7|111.7|111.6|31730
1614933020000|2021-03-05 08:30:20||111.65||111.7||111.7||111.6|8573
1614933030000|2021-03-05 08:30:30|111.7|111.65|111.7|111.5|111.7|111.7|111.65|111.5|38505
1614933040000|2021-03-05 08:30:40|||||||||500
1614933050000|2021-03-05 08:30:50|111.75|111.55|111.85|111.7|111.9|111.8|111.75|111.55|46237
1614933060000|2021-03-05 08:31:00|111.8|111.65|111.85|111.7|111.85|111.7|111.8|111.65|11468
1614933070000|2021-03-05 08:31:10|||||||||10000
1614933080000|2021-03-05 08:31:20|111.9|111.9|111.85|111.7|111.95|111.9|111.8|111.7|63551
1614933090000|2021-03-05 08:31:30|111.9|111.9|111.8|111.7|111.95|111.9|111.8|111.7|79050
1614933100000|2021-03-05 08:31:40|||||||||11033
1614933110000|2021-03-05 08:31:50|||||||||7195
1614933120000|2021-03-05 08:32:00|111.75|111.65|111.75|111.65|111.8|111.65|111.7|111.65|27925
1614933130000|2021-03-05 08:32:10|111.7|111.6|111.7|111.65|111.75|111.65|111.7|111.6|16770
1614933140000|2021-03-05 08:32:20|111.65|111.6|111.65|111.55|111.7|111.65|111.65|111.55|11088
1614933150000|2021-03-05 08:32:30|111.6|111.5|111.5|111.35|111.6|111.5|111.5|111.35|6266
1614933160000|2021-03-05 08:32:40|111.55|111.4|111.55|111.45|111.55|111.45|111.55|111.4|8538
1614933170000|2021-03-05 08:32:50|||||||||28972
1614933180000|2021-03-05 08:33:00|111.6|111.55|111.6|111.45|111.7|111.55|111.6|111.45|35651
1614933190000|2021-03-05 08:33:10|||||||||28777
1614933200000|2021-03-05 08:33:20|111.55||111.55||111.55||111.55||19008
1614933220000|2021-03-05 08:33:40|||||||||48693
1614933230000|2021-03-05 08:33:50|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|12425
1614933240000|2021-03-05 08:34:00|||||||||18160
1614933250000|2021-03-05 08:34:10|111.55|111.45|111.55|111.4|111.55|111.5|111.55|111.4|40003
1614933260000|2021-03-05 08:34:20|111.6|111.45|111.5|111.35|111.6|111.55|111.5|111.35|25594
1614933270000|2021-03-05 08:34:30|111.45|111.4|111.45|111.35|111.45|111.4|111.45|111.3|925
1614933280000|2021-03-05 08:34:40|111.4|111.3|111.35|111.3|111.4|111.3|111.35|111.25|1589
1614933290000|2021-03-05 08:34:50|111.3|111.25|111.15|111.05|111.3|111.25|111.15|111|15223
1614933300000|2021-03-05 08:35:00|111.1|111|111.1|111|111.15|111.05|111.05|111|11644
1614933310000|2021-03-05 08:35:10|111.05|110.95|110.85|110.8|111.05|111|110.85|110.75|235423
1614933320000|2021-03-05 08:35:20|110.9|110.75|110.95|110.9|110.95|110.9|110.9|110.75|57151
1614933330000|2021-03-05 08:35:30||110.85||110.85||110.9||110.85|20103
1614933340000|2021-03-05 08:35:40|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|49260
1614933350000|2021-03-05 08:35:50|110.95|110.85|110.9|110.8|110.95|110.9|110.85|110.75|26375
1614933360000|2021-03-05 08:36:00|110.95|110.85|110.95|110.8|111|110.9|110.95|110.8|32087
1614933370000|2021-03-05 08:36:10||110.85||110.85||110.85||110.85|12209
1614933380000|2021-03-05 08:36:20|110.9|110.8|110.9|110.85|110.9|110.85|110.9|110.75|37827
1614933390000|2021-03-05 08:36:30|110.85|110.8|110.9|110.8|110.9|110.85|110.75|110.65|51646
1614933400000|2021-03-05 08:36:40|110.95|110.85|110.95|110.85|111|110.9|110.95|110.85|53292
1614933410000|2021-03-05 08:36:50|110.9|110.8|110.9|110.8|110.9|110.85|110.9|110.8|22596
1614933420000|2021-03-05 08:37:00|110.85|110.75|110.8|110.7|110.9|110.8|110.8|110.65|60466
1614933430000|2021-03-05 08:37:10|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|16162
1614933440000|2021-03-05 08:37:20|110.75|110.65|110.8|110.7|110.9|110.85|110.7|110.6|116738
1614933450000|2021-03-05 08:37:30|110.85|110.75|110.7|110.6|111|110.75|110.7|110.6|85547
1614933460000|2021-03-05 08:37:40|110.6|110.55|110.7|110.6|110.7|110.6|110.6|110.5|32574
1614933470000|2021-03-05 08:37:50|110.65|110.55|110.45|110.35|110.65|110.55|110.45|110.3|45570
1614933480000|2021-03-05 08:38:00|110.5|110.3|110.55|110.45|110.55|110.45|110.5|110.3|30426
1614933490000|2021-03-05 08:38:10|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|101618
1614933500000|2021-03-05 08:38:20|110.65|110.55|110.65|110.55|110.7|110.6|110.65|110.55|19810
1614933510000|2021-03-05 08:38:30|110.7|110.6|110.9|110.75|110.9|110.75|110.7|110.6|38140
1614933520000|2021-03-05 08:38:40|110.95|110.8|111|110.9|111|110.9|110.95|110.8|4580
1614933530000|2021-03-05 08:38:50|111.05|111.05|111|110.9|111.2|111.05|110.95|110.85|129296
1614933540000|2021-03-05 08:39:00|110.95|110.85|111.05|110.95|111.1|110.95|110.95|110.85|77791
1614933550000|2021-03-05 08:39:10|111.1|111.05|111.2|111.1|111.2|111.1|111.1|111.05|48066
1614933560000|2021-03-05 08:39:20|111.25|111.15|111.35|111.25|111.35|111.25|111.25|111.15|33901
1614933570000|2021-03-05 08:39:30|111.4|111.3|111.35|111.25|111.4|111.3|111.3|111.25|16640
1614933580000|2021-03-05 08:39:40|111.3|111.3|111.3|111.2|111.35|111.3|111.3|111.15|53745
1614933590000|2021-03-05 08:39:50|111.25|111.15|111.25|111.1|111.25|111.2|111.25|111.05|20904
1614933600000|2021-03-05 08:40:00|111.3|111.15|111.35|111.25|111.35|111.3|111.3|111.15|24014
1614933610000|2021-03-05 08:40:10|||||||||10760
1614933620000|2021-03-05 08:40:20|111.3|111.3|111.4|111.3|111.4|111.3|111.3|111.3|45264
1614933630000|2021-03-05 08:40:30|111.35||111.4||111.4||111.35||0
1614933640000|2021-03-05 08:40:40|111.45|111.35|111.55|111.5|111.55|111.5|111.45|111.35|21522
1614933650000|2021-03-05 08:40:50|111.6|111.45|111.55|111.35|111.6|111.5|111.45|111.35|21890
1614933660000|2021-03-05 08:41:00|111.5|111.4|111.45|111.3|111.5|111.4|111.45|111.3|8167
1614933670000|2021-03-05 08:41:10|111.4|111.25|111.35|111.2|111.4|111.3|111.3|111.2|49425
1614933680000|2021-03-05 08:41:20|111.4|111.25|111.35|111.25|111.4|111.3|111.35|111.25|5321
1614933690000|2021-03-05 08:41:30|||||||||8931
1614933700000|2021-03-05 08:41:40|111.4|111.3|111.5|111.4|111.5|111.45|111.4|111.3|18575
1614933720000|2021-03-05 08:42:00|111.6|111.45|111.65|111.55|111.65|111.55|111.55|111.45|3648
1614933730000|2021-03-05 08:42:10|111.7|111.6|111.75|111.7|111.8|111.7|111.7|111.6|12141
1614933740000|2021-03-05 08:42:20|111.8|111.65|111.75|111.7|111.8|111.7|111.75|111.65|30824
1614933750000|2021-03-05 08:42:30|111.8|111.75|111.8|111.7|111.95|111.75|111.8|111.7|81355
1614933760000|2021-03-05 08:42:40|111.85|111.75|111.8|111.7|112.05|111.75|111.8|111.7|57215
1614933770000|2021-03-05 08:42:50|111.75|111.65|111.9|111.75|111.9|111.75|111.75|111.65|54544
1614933780000|2021-03-05 08:43:00|111.85||111.85||111.85||111.85||10646
1614933790000|2021-03-05 08:43:10|||||||||21543
1614933800000|2021-03-05 08:43:20|111.9|111.8|111.9|111.8|111.95|111.8|111.9|111.8|25007
1614933810000|2021-03-05 08:43:30|111.95|111.9|111.85|111.8|111.95|111.9|111.85|111.8|25009
1614933820000|2021-03-05 08:43:40|||||||||1420
1614933840000|2021-03-05 08:44:00|111.8|111.75|111.75|111.65|111.8|111.8|111.75|111.65|38839
1614933850000|2021-03-05 08:44:10|111.7|111.6|111.7|111.65|111.7|111.65|111.65|111.5|7113
1614933860000|2021-03-05 08:44:20|111.75|111.7|111.85|111.75|111.9|111.75|111.75|111.7|45608
1614933870000|2021-03-05 08:44:30|111.9|111.7|111.85|111.75|111.9|111.75|111.8|111.7|10020
1614933880000|2021-03-05 08:44:40|111.9|111.85|111.85|111.75|111.95|111.85|111.85|111.7|51386
1614933900000|2021-03-05 08:45:00||111.8||111.8||111.8||111.8|144
1614933910000|2021-03-05 08:45:10|111.8|111.75|111.8|111.75|111.85|111.75|111.8|111.75|5457
1614933920000|2021-03-05 08:45:20|111.85|111.7|111.85|111.75|111.85|111.75|111.85|111.6|40426
1614933930000|2021-03-05 08:45:30|111.9|111.8|111.9|111.85|111.9|111.85|111.9|111.8|3158
1614933940000|2021-03-05 08:45:40|111.95|111.8|111.85|111.75|111.95|111.8|111.8|111.65|119139
1614933950000|2021-03-05 08:45:50|111.9|111.8|112|111.8|112|111.8|111.9|111.8|37375
1614933960000|2021-03-05 08:46:00|111.95|111.85|111.95|111.85|112|111.85|111.9|111.85|7943
1614933970000|2021-03-05 08:46:10|112|111.9|112|111.9|112.05|111.9|112|111.9|4433
1614933980000|2021-03-05 08:46:20|112.05|111.95|112.15|112.05|112.15|112.05|112.05|111.95|12260
1614933990000|2021-03-05 08:46:30||112||112||112.05||112|785
1614934010000|2021-03-05 08:46:50|||||||||822
1614934020000|2021-03-05 08:47:00|112.2|112.05|112.2|112.1|112.2|112.1|112.2|112.05|20703
1614934040000|2021-03-05 08:47:20|112.25|112.15|112.35|112.2|112.35|112.2|112.25|112.15|9269
1614934050000|2021-03-05 08:47:30|112.4||112.35||112.4||112.35||67340
1614934060000|2021-03-05 08:47:40|||||||||10641
1614934080000|2021-03-05 08:48:00|||||||||26550
1614934090000|2021-03-05 08:48:10|112.3||112.3||112.3||112.3||4584
1614934100000|2021-03-05 08:48:20|112.35|112.25|112.3|112.15|112.35|112.25|112.25|112.15|20740
1614934110000|2021-03-05 08:48:30||112.2||112.15||112.2||112.15|1
1614934120000|2021-03-05 08:48:40||112.2||112.2||112.2||112.2|70
1614934130000|2021-03-05 08:48:50|||||||||4430
1614934140000|2021-03-05 08:49:00|112.35|112.25|112.4|112.25|112.45|112.3|112.3|112.25|9375
1614934150000|2021-03-05 08:49:10|112.45||112.35||112.45||112.35||965
1614934160000|2021-03-05 08:49:20|112.3|112.2|112.2|112.1|112.3|112.25|112.2|112.05|20980
1614934170000|2021-03-05 08:49:30|||||||||78
1614934180000|2021-03-05 08:49:40||112.15||112.15||112.15||112.1|2656
1614934190000|2021-03-05 08:49:50|112.15|112.1|112.15|112|112.2|112.1|112.1|112|22341
1614934200000|2021-03-05 08:50:00||112.05||112.05||112.05||112.05|2260
1614934210000|2021-03-05 08:50:10|||||||||7980
1614934220000|2021-03-05 08:50:20|112.1|112|112.2|112.05|112.3|112.15|112.1|112|66170
1614934230000|2021-03-05 08:50:30|112.15|112|112.15|112.05|112.15|112.05|112.1|112|19048
1614934240000|2021-03-05 08:50:40|112.1|112|111.95|111.8|112.1|112.05|111.95|111.8|12485
1614934260000|2021-03-05 08:51:00|||||||||1786
1614934280000|2021-03-05 08:51:20|112|111.85|112.1|112|112.1|112|112|111.85|14125
1614934290000|2021-03-05 08:51:30|112.05|111.95|112.05|111.9|112.05|111.95|112|111.9|4945
1614934300000|2021-03-05 08:51:40|||||||||15000
1614934310000|2021-03-05 08:51:50|||||||||440
1614934320000|2021-03-05 08:52:00|112|111.85|112|111.85|112|111.85|112|111.85|6575
1614934330000|2021-03-05 08:52:10||111.9||111.9||111.9||111.9|1000
1614934340000|2021-03-05 08:52:20||111.85||111.85||111.85||111.85|5263
1614934350000|2021-03-05 08:52:30|111.95|111.8|111.7|111.6|111.95|111.8|111.7|111.6|17095
1614934360000|2021-03-05 08:52:40|111.65|111.55|111.6|111.5|111.65|111.6|111.6|111.5|11794
1614934370000|2021-03-05 08:52:50|||||||||50648
1614934380000|2021-03-05 08:53:00|111.55|111.45|111.45|111.35|111.55|111.45|111.45|111.35|14136
1614934390000|2021-03-05 08:53:10|111.4|111.4|111.55|111.4|111.55|111.4|111.4|111.4|6492
1614934400000|2021-03-05 08:53:20|111.5|111.35|111.4|111.3|111.5|111.35|111.35|111.3|55970
1614934410000|2021-03-05 08:53:30|111.35|111.25|111.4|111.25|111.4|111.25|111.35|111.2|3496
1614934420000|2021-03-05 08:53:40|111.35|111.3|111.5|111.35|111.6|111.35|111.35|111.3|21909
1614934430000|2021-03-05 08:53:50|111.6|111.4|111.6|111.55|111.6|111.55|111.6|111.4|11805
1614934440000|2021-03-05 08:54:00|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.55|1443
1614934450000|2021-03-05 08:54:10|111.65|111.55|111.6|111.5|111.65|111.55|111.55|111.45|20946
1614934460000|2021-03-05 08:54:20|111.55|111.45|111.55|111.45|111.6|111.55|111.55|111.45|8718
1614934470000|2021-03-05 08:54:30|111.5|111.4|111.5|111.4|111.55|111.4|111.5|111.4|5487
1614934480000|2021-03-05 08:54:40||111.35||111.35||111.35||111.35|178
1614934490000|2021-03-05 08:54:50|111.45|111.3|111.5|111.4|111.5|111.45|111.4|111.3|10375
1614934500000|2021-03-05 08:55:00||111.35||111.35||111.35||111.35|1691
1614934510000|2021-03-05 08:55:10|111.45|111.3|111.25|111.15|111.45|111.3|111.25|111.1|5193
1614934520000|2021-03-05 08:55:20|111.2|111.1|111.15|111.1|111.2|111.1|111.15|111.05|3100
1614934530000|2021-03-05 08:55:30|111.1|111.05|111.1|111.05|111.15|111.1|111.1|111|639
1614934540000|2021-03-05 08:55:40|111.15|111|110.9|110.8|111.15|111|110.9|110.75|161358
1614934550000|2021-03-05 08:55:50|111|110.85|111.05|110.9|111.05|110.9|110.95|110.85|42622
1614934560000|2021-03-05 08:56:00|111.1|110.95|111.1|111.05|111.1|111.05|111.1|110.95|2660
1614934570000|2021-03-05 08:56:10|111.2|111.1|111.2|111.1|111.25|111.1|111.2|111.1|343
1614934580000|2021-03-05 08:56:20|||||||||2970
1614934590000|2021-03-05 08:56:30|||||||||11463
1614934610000|2021-03-05 08:56:50|111.3|111.15|111.35|111.25|111.35|111.25|111.25|111.15|5209
1614934620000|2021-03-05 08:57:00|111.4|111.3|111.4|111.3|111.45|111.3|111.4|111.3|100
1614934630000|2021-03-05 08:57:10|||||||||5466
1614934650000|2021-03-05 08:57:30|111.35||111.35||111.35||111.35||2850
1614934660000|2021-03-05 08:57:40|111.4|111.25|111.4|111.3|111.4|111.3|111.35|111.2|46578
1614934670000|2021-03-05 08:57:50|111.35|111.35|111.35|111.25|111.35|111.35|111.35|111.2|15523
1614934680000|2021-03-05 08:58:00|||||||||7770
1614934690000|2021-03-05 08:58:10|111.3|111.2|111.2|111.1|111.35|111.2|111.2|111.1|5580
1614934700000|2021-03-05 08:58:20|||||||||250
1614934710000|2021-03-05 08:58:30|111.15|111.05|111.2|111.1|111.2|111.1|111.1|111|12181
1614934720000|2021-03-05 08:58:40|111.15|111.05|111.15|111.05|111.2|111.1|111.1|111.05|44247
1614934730000|2021-03-05 08:58:50|111.1||111.1||111.1||111.1||17027
1614934740000|2021-03-05 08:59:00|111.15|111|111.2|111.05|111.25|111.15|111.15|111|16102
1614934750000|2021-03-05 08:59:10||111.1||111.1||111.1||111.1|20292
1614934760000|2021-03-05 08:59:20|111.15|111.05|111.2|111.05|111.2|111.15|111.1|111|22290
1614934770000|2021-03-05 08:59:30||111.1||111.1||111.1||111.1|456
1614934790000|2021-03-05 08:59:50|111.25||111.2||111.3||111.2||384
1614934800000|2021-03-05 09:00:00|111.15|111.05|111.1|111|111.15|111.1|111.1|111|9057
1614934810000|2021-03-05 09:00:10|111.05|110.95|110.9|110.8|111.05|110.95|110.9|110.8|35390
1614934820000|2021-03-05 09:00:20|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.7|11881
1614934840000|2021-03-05 09:00:40|110.9|110.8|110.85|110.75|110.9|110.85|110.8|110.7|41258
1614934860000|2021-03-05 09:01:00|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.6|8058
1614934870000|2021-03-05 09:01:10|110.75|110.65|110.85|110.8|110.9|110.8|110.75|110.65|7710
1614934880000|2021-03-05 09:01:20|110.8|110.75|110.85|110.7|110.9|110.75|110.8|110.7|15067
1614934890000|2021-03-05 09:01:30|110.9||110.9||110.9||110.9||1207
1614934900000|2021-03-05 09:01:40||110.75||110.8||110.8||110.75|9082
1614934910000|2021-03-05 09:01:50|||||||||1249
1614934920000|2021-03-05 09:02:00|110.95|110.85|111.05|110.95|111.05|110.95|110.95|110.85|35984
1614934930000|2021-03-05 09:02:10|111|110.9|110.95|110.9|111|110.9|110.85|110.75|11111
1614934940000|2021-03-05 09:02:20|111|110.85|110.95|110.8|111.05|111|110.85|110.7|35841
1614934950000|2021-03-05 09:02:30|110.9|110.75|110.75|110.7|110.9|110.75|110.75|110.65|948
1614934960000|2021-03-05 09:02:40|110.7|110.65|110.7|110.6|110.7|110.65|110.7|110.6|11877
1614934970000|2021-03-05 09:02:50|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|27738
1614934980000|2021-03-05 09:03:00|110.7|110.6|110.85|110.7|110.85|110.7|110.7|110.6|4752
1614935000000|2021-03-05 09:03:20|110.8||110.8||110.85||110.8||13680
1614935010000|2021-03-05 09:03:30|110.75|110.65|110.75|110.6|110.75|110.65|110.7|110.6|6095
1614935020000|2021-03-05 09:03:40|110.8|110.65|110.75|110.65|110.8|110.7|110.75|110.65|6902
1614935030000|2021-03-05 09:03:50|110.8|110.7|110.65|110.6|110.8|110.7|110.65|110.6|3962
1614935040000|2021-03-05 09:04:00|110.7|110.55|110.75|110.6|110.75|110.6|110.65|110.55|2699
1614935050000|2021-03-05 09:04:10|110.8|110.65|110.75|110.6|110.85|110.75|110.75|110.6|17292
1614935080000|2021-03-05 09:04:40|||||||||1437
1614935090000|2021-03-05 09:04:50|110.8|110.75|110.75|110.7|110.85|110.75|110.7|110.6|29560
1614935100000|2021-03-05 09:05:00|110.85||110.8||110.85||110.8||18181
1614935110000|2021-03-05 09:05:10|110.75|110.65|110.65|110.55|110.75|110.65|110.65|110.55|1946
1614935120000|2021-03-05 09:05:20|110.6||110.6||110.6||110.6||97386
1614935130000|2021-03-05 09:05:30|110.65|110.6|110.5|110.4|110.65|110.6|110.45|110.4|39050
1614935140000|2021-03-05 09:05:40|110.55|110.45|110.55|110.45|110.6|110.55|110.55|110.45|39413
1614935150000|2021-03-05 09:05:50|110.65|110.4|110.6|110.5|110.65|110.55|110.6|110.4|9319
1614935160000|2021-03-05 09:06:00|110.65||110.6||110.65||110.55||2867
1614935170000|2021-03-05 09:06:10|||||||||1794
1614935180000|2021-03-05 09:06:20|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|18032
1614935190000|2021-03-05 09:06:30|110.6|110.55|110.65|110.5|110.7|110.6|110.6|110.5|21280
1614935200000|2021-03-05 09:06:40|110.55|110.45|110.65|110.5|110.65|110.5|110.55|110.45|12768
1614935210000|2021-03-05 09:06:50|110.6||110.6||110.6||110.6||0
1614935220000|2021-03-05 09:07:00|110.65|110.6|110.6|110.45|110.7|110.6|110.6|110.45|34772
1614935230000|2021-03-05 09:07:10|110.55|110.4|110.45|110.35|110.55|110.4|110.35|110.3|23695
1614935240000|2021-03-05 09:07:20|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|12485
1614935250000|2021-03-05 09:07:30|110.55|110.4|110.45|110.4|110.55|110.4|110.45|110.4|92646
1614935260000|2021-03-05 09:07:40|110.5|110.5|110.6|110.5|110.6|110.5|110.5|110.45|29904
1614935270000|2021-03-05 09:07:50|110.55|110.45|110.5|110.4|110.55|110.45|110.5|110.4|10935
1614935280000|2021-03-05 09:08:00|110.45|110.45|110.55|110.45|110.6|110.5|110.45|110.45|23130
1614935290000|2021-03-05 09:08:10|110.65|110.5|110.55|110.5|110.65|110.5|110.55|110.5|3983
1614935300000|2021-03-05 09:08:20|||||||||4422
1614935310000|2021-03-05 09:08:30|110.6|110.55|110.55|110.5|110.75|110.65|110.55|110.5|69275
1614935320000|2021-03-05 09:08:40|110.6|110.6|110.65|110.6|110.75|110.6|110.6|110.5|15447
1614935340000|2021-03-05 09:09:00|110.6|110.55|110.6|110.45|110.6|110.55|110.6|110.4|6740
1614935350000|2021-03-05 09:09:10|||||||||10259
1614935360000|2021-03-05 09:09:20|||||||||9213
1614935370000|2021-03-05 09:09:30|110.65|110.5|110.55|110.5|110.7|110.55|110.55|110.45|29706
1614935390000|2021-03-05 09:09:50|||||||||29446
1614935400000|2021-03-05 09:10:00|110.5|110.45|110.5|110.45|110.5|110.45|110.5|110.45|3820
1614935410000|2021-03-05 09:10:10|110.45|110.4|110.5|110.4|110.6|110.45|110.45|110.35|40839
1614935420000|2021-03-05 09:10:20|||||||||723
1614935430000|2021-03-05 09:10:30|||||||||8988
1614935440000|2021-03-05 09:10:40|110.45||110.45||110.45||110.45||6123
1614935450000|2021-03-05 09:10:50|110.4|110.35|110.4|110.3|110.4|110.35|110.4|110.25|3774
1614935460000|2021-03-05 09:11:00|110.35|110.25|110.4|110.3|110.45|110.3|110.3|110.25|11472
1614935470000|2021-03-05 09:11:10|||||||||895
1614935480000|2021-03-05 09:11:20|||||||||1402
1614935490000|2021-03-05 09:11:30|||||||||12460
1614935510000|2021-03-05 09:11:50|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.5|1966
1614935520000|2021-03-05 09:12:00|110.65|110.55|110.65|110.55|110.7|110.6|110.65|110.55|740
1614935530000|2021-03-05 09:12:10|110.7|110.6|110.6|110.5|110.7|110.6|110.6|110.45|7212
1614935540000|2021-03-05 09:12:20|110.65|110.45|110.65|110.5|110.75|110.55|110.6|110.45|6740
1614935550000|2021-03-05 09:12:30|110.7|110.55|110.6|110.5|110.75|110.55|110.6|110.5|0
1614935560000|2021-03-05 09:12:40|110.65|110.55|110.9|110.75|110.95|110.8|110.65|110.55|3497
1614935580000|2021-03-05 09:13:00|110.95|110.8|110.95|110.8|110.95|110.8|110.95|110.8|0
1614935590000|2021-03-05 09:13:10|110.9|110.75|110.95|110.8|110.95|110.8|110.9|110.75|0
1614935600000|2021-03-05 09:13:20|110.9|110.75|110.9|110.75|110.95|110.8|110.9|110.75|0
1614935610000|2021-03-05 09:13:30|110.95|110.8|110.85|110.75|110.95|110.8|110.85|110.75|0
1614935620000|2021-03-05 09:13:40|110.9|110.8|111.1|111|111.2|111.05|110.9|110.8|968
1614935630000|2021-03-05 09:13:50|111.15|111.05|111.1|110.95|111.15|111.05|111|110.9|2500
1614935640000|2021-03-05 09:14:00|110.95|111|111|110.85|111|111|110.95|110.8|1449
1614935650000|2021-03-05 09:14:10|110.95|110.8|111|110.85|111|110.85|110.95|110.8|0
1614935660000|2021-03-05 09:14:20|110.95|110.8|110.9|110.75|110.95|110.85|110.9|110.75|241
1614935670000|2021-03-05 09:14:30|110.95|110.8|110.95|110.8|111|110.8|110.95|110.75|0
1614935680000|2021-03-05 09:14:40|110.9|110.75|110.75|110.6|110.9|110.75|110.75|110.6|2737
1614935690000|2021-03-05 09:14:50|110.8|110.65|110.75|110.6|110.85|110.65|110.7|110.55|0
1614935700000|2021-03-05 09:15:00|110.7|110.55|110.65|110.5|110.7|110.55|110.65|110.5|1086
1614935710000|2021-03-05 09:15:10|110.7|110.55|110.65|110.55|110.7|110.6|110.65|110.5|0
1614935720000|2021-03-05 09:15:20|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.55|2683
1614935730000|2021-03-05 09:15:30|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1614935740000|2021-03-05 09:15:40|110.7|110.6|110.95|110.8|110.95|110.8|110.7|110.6|2221
1614935750000|2021-03-05 09:15:50|110.9|110.75|110.9|110.7|110.95|110.75|110.9|110.7|0
1614935760000|2021-03-05 09:16:00|110.95|110.75|110.9|110.75|111|110.8|110.9|110.7|0
1614935770000|2021-03-05 09:16:10|110.95|110.8|110.95|110.8|111|110.85|110.95|110.8|0
1614935780000|2021-03-05 09:16:20|111|110.85|111|110.9|111|110.9|111|110.85|0
1614935790000|2021-03-05 09:16:30|110.95|110.85|111|110.9|111.05|110.95|110.95|110.85|313
1614935800000|2021-03-05 09:16:40|111.05|110.95|111.05|110.9|111.15|111|111|110.85|2500
1614935810000|2021-03-05 09:16:50|111.1|110.95|111|110.9|111.1|110.95|110.95|110.85|2555
1614935820000|2021-03-05 09:17:00|110.95|110.8|110.95|110.85|110.95|110.85|110.9|110.8|0
1614935830000|2021-03-05 09:17:10|110.9|110.8|110.95|110.75|111|110.85|110.9|110.75|1284
1614935840000|2021-03-05 09:17:20|111|110.8|111|110.85|111|110.85|111|110.8|0
1614935850000|2021-03-05 09:17:30|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|0
1614935860000|2021-03-05 09:17:40|110.9|110.8|110.8|110.65|110.9|110.8|110.75|110.6|0
1614935870000|2021-03-05 09:17:50|110.75|110.6|110.8|110.65|110.85|110.7|110.75|110.6|2861
1614935880000|2021-03-05 09:18:00|110.85|110.7|110.85|110.75|110.85|110.75|110.8|110.7|0
1614935890000|2021-03-05 09:18:10|110.8|110.7|110.8|110.7|110.85|110.75|110.8|110.7|0
1614935900000|2021-03-05 09:18:20|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|0
1614935910000|2021-03-05 09:18:30|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|0
1614935920000|2021-03-05 09:18:40|110.8|110.65|110.65|110.55|110.8|110.65|110.65|110.55|2004
1614935930000|2021-03-05 09:18:50|110.75|110.6|110.7|110.6|110.75|110.65|110.7|110.6|0
1614935940000|2021-03-05 09:19:00|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|0
1614935950000|2021-03-05 09:19:10|110.75|110.65|111|110.85|111|110.85|110.75|110.6|2510
1614935960000|2021-03-05 09:19:20|111.1|110.95|111.1|110.95|111.1|110.95|111.05|110.9|4706
1614935980000|2021-03-05 09:19:40|111.05|111|111.1|110.95|111.15|111|111.05|110.95|3134
1614935990000|2021-03-05 09:19:50|111.15|111|111.2|111.05|111.25|111.1|111.1|110.95|10
1614936000000|2021-03-05 09:20:00|111.25|111.1|111.25|111.05|111.3|111.1|111.2|111.05|0
1614936010000|2021-03-05 09:20:10|111.3|111.1|111.45|111.3|111.45|111.3|111.3|111.1|1635
1614936020000|2021-03-05 09:20:20|111.5|111.4|111.65|111.5|111.65|111.5|111.5|111.4|2513
1614936030000|2021-03-05 09:20:30|111.6|111.45|111.6|111.45|111.65|111.5|111.6|111.45|0
1614936040000|2021-03-05 09:20:40|111.65|111.5|111.6|111.45|111.65|111.5|111.6|111.45|5383
1614936050000|2021-03-05 09:20:50|111.55|111.4|111.55|111.4|111.6|111.45|111.55|111.4|0
1614936060000|2021-03-05 09:21:00|111.5|111.45|111.55|111.45|111.55|111.45|111.5|111.4|622
1614936070000|2021-03-05 09:21:10|111.5|111.4|111.65|111.5|111.65|111.5|111.5|111.4|985
1614936080000|2021-03-05 09:21:20|111.6|111.45|111.55|111.45|111.65|111.5|111.55|111.4|0
1614936090000|2021-03-05 09:21:30|111.6|111.5|111.65|111.45|111.7|111.5|111.6|111.45|2500
1614936100000|2021-03-05 09:21:40|111.6|111.5|111.65|111.5|111.65|111.5|111.6|111.5|0
1614936110000|2021-03-05 09:21:50|111.7|111.45|111.65|111.5|111.7|111.5|111.6|111.45|0
1614936120000|2021-03-05 09:22:00|111.6|111.45|111.6|111.45|111.65|111.5|111.6|111.45|0
1614936150000|2021-03-05 09:22:30|111.65|111.5|111.8|111.65|111.85|111.7|111.6|111.45|851
1614936160000|2021-03-05 09:22:40|111.85|111.7|111.85|111.7|111.9|111.7|111.8|111.65|1142
1614936170000|2021-03-05 09:22:50|111.8|111.65|111.9|111.7|111.9|111.7|111.8|111.65|0
1614936180000|2021-03-05 09:23:00|111.85|111.65|111.85|111.65|111.85|111.65|111.85|111.65|0
1614936190000|2021-03-05 09:23:10|111.9|111.7|111.85|111.7|111.9|111.7|111.85|111.65|0
1614936200000|2021-03-05 09:23:20|111.8|111.65|111.75|111.55|111.8|111.7|111.75|111.55|2500
1614936210000|2021-03-05 09:23:30|111.8|111.6|111.65|111.5|111.8|111.6|111.6|111.45|1093
1614936220000|2021-03-05 09:23:40|111.6|111.45|111.6|111.45|111.65|111.5|111.6|111.45|0
1614936230000|2021-03-05 09:23:50|111.65|111.5|111.65|111.5|111.65|111.5|111.65|111.5|2500
1614936240000|2021-03-05 09:24:00|111.55|111.45|111.55|111.45|111.6|111.5|111.55|111.45|0
1614936250000|2021-03-05 09:24:10|111.6|111.5|111.7|111.55|111.7|111.55|111.55|111.45|0
1614936260000|2021-03-05 09:24:20|111.65|111.45|111.55|111.4|111.65|111.45|111.5|111.35|0
1614936270000|2021-03-05 09:24:30|111.5|111.35|111.5|111.35|111.55|111.4|111.5|111.35|0
1614936290000|2021-03-05 09:24:50|111.55|111.4|111.6|111.45|111.65|111.5|111.5|111.35|2589
1614936300000|2021-03-05 09:25:00|111.65|111.5|111.65|111.5|111.7|111.5|111.6|111.45|1419
1614936310000|2021-03-05 09:25:10|111.6|111.45|111.65|111.55|111.65|111.55|111.6|111.45|960
1614936320000|2021-03-05 09:25:20|111.6|111.5|111.7|111.55|111.7|111.55|111.6|111.45|3681
1614936330000|2021-03-05 09:25:30|111.65|111.5|111.8|111.65|111.8|111.65|111.65|111.5|1500
1614936340000|2021-03-05 09:25:40|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|0
1614936350000|2021-03-05 09:25:50|111.8|111.65|111.7|111.6|111.8|111.65|111.7|111.6|0
1614936360000|2021-03-05 09:26:00|111.75|111.55|111.7|111.5|111.75|111.55|111.7|111.5|47695
1614936370000|2021-03-05 09:26:10|111.75|111.55|111.7|111.6|111.75|111.65|111.7|111.5|0
1614936380000|2021-03-05 09:26:20|111.75||111.7||111.75||111.7||0
1614936390000|2021-03-05 09:26:30|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|0
1614936400000|2021-03-05 09:26:40|111.7|111.6|111.8|111.65|111.8|111.65|111.7|111.6|437
1614936410000|2021-03-05 09:26:50|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|0
1614936420000|2021-03-05 09:27:00|111.65|111.6|111.6|111.45|111.65|111.6|111.6|111.45|37628
1614936430000|2021-03-05 09:27:10|||||||||11012
1614936440000|2021-03-05 09:27:20|111.55|111.5|111.5|111.4|111.55|111.5|111.45|111.35|27321
1614936460000|2021-03-05 09:27:40|111.55|111.45|111.6|111.5|111.6|111.55|111.55|111.45|8011
1614936470000|2021-03-05 09:27:50|||||||||3007
1614936480000|2021-03-05 09:28:00|111.55|111.45|111.55|111.4|111.55|111.5|111.55|111.4|2823
1614936490000|2021-03-05 09:28:10|111.5|111.35|111.45|111.35|111.5|111.35|111.45|111.3|5319
1614936500000|2021-03-05 09:28:20|111.4|111.4|111.45|111.35|111.45|111.4|111.4|111.35|300
1614936520000|2021-03-05 09:28:40|||||||||10000
1614936530000|2021-03-05 09:28:50|111.4||111.4||111.4||111.4||6928
1614936550000|2021-03-05 09:29:10|111.45|111.4|111.3|111.2|111.45|111.4|111.3|111.1|24170
1614936560000|2021-03-05 09:29:20||111.15||111.2||111.2||111.1|7216
1614936580000|2021-03-05 09:29:40|111.25|111.15|111.3|111.25|111.3|111.25|111.25|111.15|4153
1614936590000|2021-03-05 09:29:50|111.35|111.3|111.4|111.25|111.4|111.3|111.35|111.25|7001
1614936600000|2021-03-05 09:30:00|111.35||111.35||111.45||111.35||10000
1614936610000|2021-03-05 09:30:10|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.25|8711
1614936620000|2021-03-05 09:30:20||111.4||111.4||111.4||111.4|888
1614936630000|2021-03-05 09:30:30|111.5|111.45|111.5|111.4|111.5|111.45|111.5|111.4|9544
1614936640000|2021-03-05 09:30:40|111.45||111.45||111.45||111.45||0
1614936650000|2021-03-05 09:30:50|||||||||2060
1614936660000|2021-03-05 09:31:00|111.5|111.35|111.4|111.3|111.5|111.35|111.35|111.25|16047
1614936670000|2021-03-05 09:31:10|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|369
1614936680000|2021-03-05 09:31:20|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|700
1614936690000|2021-03-05 09:31:30|||||||||5354
1614936700000|2021-03-05 09:31:40|111.4||111.4||111.4||111.4||0
1614936710000|2021-03-05 09:31:50|111.45|111.4|111.5|111.4|111.5|111.4|111.4|111.4|38473
1614936720000|2021-03-05 09:32:00|111.45||111.5||111.5||111.45||2500
1614936730000|2021-03-05 09:32:10|111.45|111.45|111.45|111.4|111.45|111.45|111.45|111.4|9152
1614936740000|2021-03-05 09:32:20|111.5|111.45|111.5|111.4|111.5|111.45|111.5|111.4|8013
1614936750000|2021-03-05 09:32:30||111.45||111.45||111.45||111.45|982
1614936760000|2021-03-05 09:32:40|111.55|111.5|111.55|111.5|111.65|111.55|111.55|111.5|7442
1614936780000|2021-03-05 09:33:00|111.5|111.45|111.5|111.45|111.5|111.45|111.5|111.45|4659
1614936790000|2021-03-05 09:33:10|111.45|111.4|111.4|111.3|111.45|111.4|111.4|111.25|4587
1614936800000|2021-03-05 09:33:20|||||||||8976
1614936810000|2021-03-05 09:33:30|111.45|111.35|111.5|111.35|111.5|111.35|111.45|111.35|3761
1614936820000|2021-03-05 09:33:40|111.45||111.4||111.45||111.4||1064
1614936840000|2021-03-05 09:34:00|111.45|111.4|111.4|111.35|111.5|111.4|111.4|111.35|5668
1614936850000|2021-03-05 09:34:10|||||||||881
1614936860000|2021-03-05 09:34:20|111.45||111.45||111.45||111.45||91219
1614936870000|2021-03-05 09:34:30|||||||||7142
1614936880000|2021-03-05 09:34:40|111.5|111.5|111.45|111.4|111.55|111.5|111.45|111.4|92077
1614936890000|2021-03-05 09:34:50|||||||||487
1614936900000|2021-03-05 09:35:00|||||||||80
1614936920000|2021-03-05 09:35:20|||||||||5462
1614937020000|2021-03-05 09:37:00|||||||||547
1614937030000|2021-03-05 09:37:10|||||||||15000
1614937040000|2021-03-05 09:37:20|111.5|111.45|111.7|111.6|111.7|111.6|111.5|111.45|53441
1614937050000|2021-03-05 09:37:30|111.75|111.65|111.9|111.8|111.9|111.8|111.75|111.6|5608
1614937060000|2021-03-05 09:37:40|111.85|111.75|111.95|111.85|112|111.9|111.8|111.75|82129
1614937070000|2021-03-05 09:37:50|||||||||65707
1614937080000|2021-03-05 09:38:00|112|111.9|112.15|112.1|112.15|112.1|112|111.9|15022
1614937090000|2021-03-05 09:38:10|112.2||112.15||112.2||112.15||11916
1614937100000|2021-03-05 09:38:20|112.2|112.05|112.2|112.1|112.2|112.1|112.15|112|13641
1614937110000|2021-03-05 09:38:30|112.15|112.05|112.15|112.1|112.15|112.1|112.15|112|44883
1614937120000|2021-03-05 09:38:40|112.2|112.2|112.3|112.25|112.3|112.25|112.2|112.2|8512
1614937130000|2021-03-05 09:38:50|112.35|112.35|112.35|112.25|112.4|112.35|112.35|112.25|46476
1614937140000|2021-03-05 09:39:00|112.3|112.2|112.35|112.3|112.4|112.3|112.3|112.2|10179
1614937150000|2021-03-05 09:39:10|112.4||112.4||112.4||112.35||63
1614937160000|2021-03-05 09:39:20|112.35||112.35||112.35||112.35||50
1614937170000|2021-03-05 09:39:30|112.4||112.4||112.4||112.4||32
1614937180000|2021-03-05 09:39:40|112.45|112.35|112.45|112.35|112.5|112.35|112.45|112.35|231
1614937190000|2021-03-05 09:39:50|||||||||36578
1614937200000|2021-03-05 09:40:00|112.4||112.4||112.4||112.4||109
1614937210000|2021-03-05 09:40:10|112.45|112.3|112.55|112.45|112.55|112.45|112.45|112.3|22872
1614937220000|2021-03-05 09:40:20|112.5||112.55||112.55||112.5||4466
1614937230000|2021-03-05 09:40:30|112.5|112.5|112.55|112.45|112.55|112.5|112.5|112.45|5977
1614937240000|2021-03-05 09:40:40|112.5|112.4|112.55|112.5|112.55|112.5|112.5|112.4|17837
1614937250000|2021-03-05 09:40:50||112.45||112.5||112.5||112.45|23639
1614937270000|2021-03-05 09:41:10|112.6||112.6||112.65||112.6||5289
1614937280000|2021-03-05 09:41:20|||||||||500
1614937290000|2021-03-05 09:41:30|112.65|112.55|112.65|112.55|112.7|112.55|112.65|112.55|3682
1614937300000|2021-03-05 09:41:40|||||||||8835
1614937350000|2021-03-05 09:42:30|||||||||3392
1614937360000|2021-03-05 09:42:40|112.6|112.5|112.35|112.3|112.6|112.5|112.35|112.3|22567
1614937370000|2021-03-05 09:42:50|112.3|112.25|112.25|112.15|112.3|112.25|112.25|112.15|133684
1614937380000|2021-03-05 09:43:00|||||||||10000
1614937390000|2021-03-05 09:43:10|||||||||6452
1614937420000|2021-03-05 09:43:40|112.3|112.2|112.35|112.3|112.35|112.3|112.3|112.2|34741
1614937430000|2021-03-05 09:43:50|112.4|112.35|112.35|112.25|112.4|112.35|112.35|112.25|403
1614937440000|2021-03-05 09:44:00|112.4||112.4||112.4||112.4||0
1614937460000|2021-03-05 09:44:20|112.35||112.35||112.4||112.35||8862
1614937470000|2021-03-05 09:44:30|||||||||167
1614937480000|2021-03-05 09:44:40|112.3|112.3|112.4|112.3|112.4|112.3|112.3|112.3|10464
1614937490000|2021-03-05 09:44:50|112.35|112.35|112.45|112.35|112.45|112.35|112.35|112.35|1680
1614937510000|2021-03-05 09:45:10|||||||||8839
1614937530000|2021-03-05 09:45:30|||||||||4656
1614937550000|2021-03-05 09:45:50|||||||||8000
1614937580000|2021-03-05 09:46:20|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.25|5060
1614937590000|2021-03-05 09:46:30|||||||||1635
1614937600000|2021-03-05 09:46:40|112.4||112.4||112.4||112.4||3761
1614937610000|2021-03-05 09:46:50|112.35|112.3|112.4|112.3|112.4|112.35|112.35|112.3|5896
1614937620000|2021-03-05 09:47:00|||||||||900
1614937640000|2021-03-05 09:47:20|112.45|112.35|112.4|112.3|112.45|112.35|112.3|112.25|27836
1614937650000|2021-03-05 09:47:30|112.45||112.45||112.45||112.45||36632
1614937660000|2021-03-05 09:47:40|112.4||112.45||112.45||112.4||400
1614937670000|2021-03-05 09:47:50|112.4|112.35|112.45|112.35|112.45|112.4|112.4|112.35|11028
1614937680000|2021-03-05 09:48:00|112.4|112.3|112.4|112.25|112.4|112.35|112.4|112.25|11249
1614937690000|2021-03-05 09:48:10|||||||||58104
1614937700000|2021-03-05 09:48:20|||||||||210
1614937710000|2021-03-05 09:48:30||112.3||112.25||112.3||112.25|1731
1614937720000|2021-03-05 09:48:40||112.3||112.25||112.3||112.25|740
1614937730000|2021-03-05 09:48:50||112.3||112.3||112.3||112.3|10
1614937750000|2021-03-05 09:49:10||112.35||112.35||112.35||112.35|876
1614937760000|2021-03-05 09:49:20|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.35|2267
1614937790000|2021-03-05 09:49:50|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|624
1614937800000|2021-03-05 09:50:00|||||||||3559
1614937820000|2021-03-05 09:50:20|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.4|492
1614937830000|2021-03-05 09:50:30|||||||||1759
1614937850000|2021-03-05 09:50:50|112.5|112.45|112.5|112.4|112.5|112.45|112.5|112.4|6591
1614937860000|2021-03-05 09:51:00|||||||||1050
1614937870000|2021-03-05 09:51:10||112.45||112.4||112.45||112.4|0
1614937880000|2021-03-05 09:51:20||112.45||112.45||112.45||112.45|4522
1614937890000|2021-03-05 09:51:30|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|4031
1614937900000|2021-03-05 09:51:40||112.5||112.5||112.5||112.5|10
1614937910000|2021-03-05 09:51:50|||||||||509
1614937950000|2021-03-05 09:52:30|||||||||252
1614937970000|2021-03-05 09:52:50|||||||||4510
1614937980000|2021-03-05 09:53:00|112.6|112.55|112.55|112.5|112.7|112.65|112.55|112.5|39579
1614937990000|2021-03-05 09:53:10|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.45|6690
1614938000000|2021-03-05 09:53:20|||||||||1
1614938010000|2021-03-05 09:53:30|||||||||1088
1614938020000|2021-03-05 09:53:40|112.5|112.4|112.45|112.4|112.5|112.4|112.45|112.4|95019
1614938030000|2021-03-05 09:53:50|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|1206
1614938040000|2021-03-05 09:54:00|112.35|112.25|112.4|112.3|112.4|112.35|112.3|112.2|25325
1614938050000|2021-03-05 09:54:10||112.35||112.35||112.35||112.35|18605
1614938060000|2021-03-05 09:54:20|112.45||112.4||112.45||112.4||2013
1614938080000|2021-03-05 09:54:40|||||||||4416
1614938100000|2021-03-05 09:55:00|112.45|112.4|112.5|112.45|112.5|112.45|112.45|112.4|1837
1614938110000|2021-03-05 09:55:10|112.55|112.5|112.55|112.5|112.6|112.5|112.55|112.5|900
1614938120000|2021-03-05 09:55:20|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.45|1276
1614938130000|2021-03-05 09:55:30|112.5|112.4|112.45|112.35|112.5|112.4|112.45|112.35|19393
1614938150000|2021-03-05 09:55:50|||||||||1350
1614938170000|2021-03-05 09:56:10|||||||||42
1614938190000|2021-03-05 09:56:30||112.4||112.35||112.4||112.35|686
1614938200000|2021-03-05 09:56:40|112.5|112.4|112.45|112.4|112.5|112.45|112.45|112.4|5625
1614938210000|2021-03-05 09:56:50||112.35||112.35||112.4||112.35|1300
1614938220000|2021-03-05 09:57:00|||||||||44225
1614938250000|2021-03-05 09:57:30|112.5|112.4|112.45|112.4|112.5|112.45|112.45|112.4|14009
1614938260000|2021-03-05 09:57:40|112.5|112.45|112.5|112.4|112.5|112.45|112.45|112.4|1952
1614938270000|2021-03-05 09:57:50||112.45||112.45||112.45||112.45|0
1614938280000|2021-03-05 09:58:00|112.55||112.6||112.6||112.55||1820
1614938290000|2021-03-05 09:58:10|112.65|112.5|112.6|112.55|112.65|112.6|112.6|112.5|10800
1614938300000|2021-03-05 09:58:20|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.6|1637
1614938310000|2021-03-05 09:58:30|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|17458
1614938320000|2021-03-05 09:58:40|112.75||112.75||112.8||112.75||1890
1614938330000|2021-03-05 09:58:50|112.8||112.75||112.8||112.75||44970
1614938340000|2021-03-05 09:59:00|112.8|112.7|112.85|112.75|112.9|112.75|112.8|112.7|79
1614938350000|2021-03-05 09:59:10|112.9|112.9|112.95|112.85|113|112.9|112.9|112.8|68582
1614938360000|2021-03-05 09:59:20|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.75|27994
1614938380000|2021-03-05 09:59:40|112.9|112.9|112.9|112.85|112.95|112.9|112.9|112.8|10701
1614938400000|2021-03-05 10:00:00|112.95|112.9|113|112.9|113|112.9|112.9|112.9|16573
1614938410000|2021-03-05 10:00:10||112.95||112.95||112.95||112.95|3097
1614938420000|2021-03-05 10:00:20|||||||||5000
1614938430000|2021-03-05 10:00:30|||||||||8795
1614938440000|2021-03-05 10:00:40|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.8|41786
1614938450000|2021-03-05 10:00:50|113|112.8|113|112.85|113.05|112.85|113|112.8|24061
1614938460000|2021-03-05 10:01:00|112.95|112.8|112.9|112.85|112.95|112.85|112.9|112.8|18993
1614938470000|2021-03-05 10:01:10|112.85|112.8|112.75|112.7|112.85|112.8|112.75|112.65|3007
1614938480000|2021-03-05 10:01:20|112.8|112.75|112.9|112.75|112.9|112.75|112.8|112.75|10643
1614938510000|2021-03-05 10:01:50|||||||||2634
1614938520000|2021-03-05 10:02:00|||||||||13890
1614938530000|2021-03-05 10:02:10|||||||||25000
1614938550000|2021-03-05 10:02:30|112.95|112.9|113.15|113|113.2|113.05|112.95|112.9|13047
1614938560000|2021-03-05 10:02:40|113.2|113.15|113.1|113.05|113.2|113.15|113.1|113|38763
1614938570000|2021-03-05 10:02:50||113||113||113.05||113|7298
1614938580000|2021-03-05 10:03:00|113.05|112.95|112.9|112.75|113.05|112.95|112.9|112.75|20561
1614938590000|2021-03-05 10:03:10|112.95|112.8|112.9|112.85|112.95|112.85|112.9|112.8|2596
1614938600000|2021-03-05 10:03:20|112.95||112.95||112.95||112.95||20519
1614938610000|2021-03-05 10:03:30|112.85|112.8|112.9|112.75|112.9|112.8|112.85|112.75|6855
1614938620000|2021-03-05 10:03:40|112.95|112.8|113.05|112.95|113.05|112.95|112.95|112.8|4135
1614938630000|2021-03-05 10:03:50||113||113||113||113|0
1614938640000|2021-03-05 10:04:00|113.1||113.1||113.1||113.1||387
1614938650000|2021-03-05 10:04:10|113.15|113.05|113.1|113|113.2|113.05|113.05|113|2500
1614938660000|2021-03-05 10:04:20|113.05||113.1||113.1||113.05||47
1614938670000|2021-03-05 10:04:30|113.05||113.1||113.1||113.05||137
1614938680000|2021-03-05 10:04:40|113.05||113.1||113.1||113.05||10
1614938700000|2021-03-05 10:05:00|113.05|112.95|113.05|112.9|113.05|112.95|113.05|112.9|5211
1614938710000|2021-03-05 10:05:10|||||||||13472
1614938740000|2021-03-05 10:05:40|113|112.85|112.9|112.75|113|112.85|112.85|112.75|5250
1614938750000|2021-03-05 10:05:50|112.85||112.85||112.85||112.85||0
1614938780000|2021-03-05 10:06:20|||||||||1069
1614938800000|2021-03-05 10:06:40|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|2697
1614938810000|2021-03-05 10:06:50|112.8||112.75||112.8||112.75||450
1614938820000|2021-03-05 10:07:00|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|45184
1614938830000|2021-03-05 10:07:10|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.65|2144
1614938850000|2021-03-05 10:07:30|||||||||611
1614938860000|2021-03-05 10:07:40|||||||||17790
1614938870000|2021-03-05 10:07:50|112.7|112.65|112.5|112.4|112.7|112.65|112.5|112.35|18306
1614938880000|2021-03-05 10:08:00|||||||||2401
1614938900000|2021-03-05 10:08:20||112.35||112.35||112.35||112.35|6149
1614938910000|2021-03-05 10:08:30|112.45|112.3|112.3|112.2|112.45|112.35|112.3|112.15|1654
1614938920000|2021-03-05 10:08:40||112.15||112.15||112.15||112.1|1218
1614938930000|2021-03-05 10:08:50|112.25|112.1|112.3|112.15|112.3|112.15|112.2|112.1|8350
1614938940000|2021-03-05 10:09:00|||||||||1000
1614938950000|2021-03-05 10:09:10|||||||||4426
1614938960000|2021-03-05 10:09:20|||||||||4421
1614938970000|2021-03-05 10:09:30|112.35|112.2|112.25|112.2|112.4|112.3|112.25|112.2|30252
1614938980000|2021-03-05 10:09:40|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|297
1614938990000|2021-03-05 10:09:50||112.05||112.1||112.1||112.05|183
1614939010000|2021-03-05 10:10:10|112.25||112.2||112.25||112.2||1241
1614939020000|2021-03-05 10:10:20|||||||||20021
1614939050000|2021-03-05 10:10:50|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|970
1614939060000|2021-03-05 10:11:00||112||112.1||112.1||112|40
1614939080000|2021-03-05 10:11:20|||||||||884
1614939100000|2021-03-05 10:11:40|||||||||8862
1614939110000|2021-03-05 10:11:50|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|8192
1614939120000|2021-03-05 10:12:00|||||||||166
1614939130000|2021-03-05 10:12:10|||||||||4588
1614939140000|2021-03-05 10:12:20|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.1|644
1614939150000|2021-03-05 10:12:30|||||||||2236
1614939180000|2021-03-05 10:13:00|||||||||80
1614939190000|2021-03-05 10:13:10|||||||||12
1614939210000|2021-03-05 10:13:30|112.2|112.15|112.4|112.3|112.4|112.3|112.2|112.15|8557
1614939240000|2021-03-05 10:14:00|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|3960
1614939250000|2021-03-05 10:14:10||112.35||112.35||112.35||112.35|25705
1614939260000|2021-03-05 10:14:20|||||||||8835
1614939280000|2021-03-05 10:14:40|112.4||112.4||112.4||112.4||1016
1614939290000|2021-03-05 10:14:50|||||||||300
1614939300000|2021-03-05 10:15:00|112.5||112.4||112.5||112.4||26
1614939380000|2021-03-05 10:16:20|112.45|112.4|112.55|112.45|112.55|112.45|112.45|112.4|15629
1614939390000|2021-03-05 10:16:30|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|10
1614939400000|2021-03-05 10:16:40|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|5
1614939410000|2021-03-05 10:16:50|112.55||112.55||112.6||112.55||431
1614939420000|2021-03-05 10:17:00|||||||||3035
1614939430000|2021-03-05 10:17:10|112.6|112.45|112.7|112.6|112.75|112.6|112.6|112.45|18613
1614939460000|2021-03-05 10:17:40|112.75||112.7||112.75||112.7||4001
1614939480000|2021-03-05 10:18:00|||||||||4997
1614939490000|2021-03-05 10:18:10|112.65|112.55|112.6|112.5|112.65|112.55|112.5|112.45|366
1614939510000|2021-03-05 10:18:30|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|1500
1614939520000|2021-03-05 10:18:40|||||||||833
1614939570000|2021-03-05 10:19:30|||||||||876
1614939600000|2021-03-05 10:20:00||112.55||112.6||112.6||112.55|8592
1614939610000|2021-03-05 10:20:10|112.7|112.65|112.7|112.65|112.75|112.65|112.7|112.65|27398
1614939620000|2021-03-05 10:20:20|||||||||437
1614939630000|2021-03-05 10:20:30|||||||||638
1614939660000|2021-03-05 10:21:00|112.65|112.6|112.7|112.65|112.7|112.65|112.65|112.55|291
1614939680000|2021-03-05 10:21:20|||||||||10324
1614939700000|2021-03-05 10:21:40|112.65|112.6|112.65|112.55|112.65|112.6|112.65|112.55|3503
1614939710000|2021-03-05 10:21:50|||||||||1317
1614939720000|2021-03-05 10:22:00|112.7|112.6|112.7|112.6|112.7|112.6|112.65|112.55|799
1614939730000|2021-03-05 10:22:10|||||||||12305
1614939750000|2021-03-05 10:22:30|112.75|112.65|112.8|112.75|112.8|112.75|112.75|112.65|10458
1614939760000|2021-03-05 10:22:40|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.6|280
1614939770000|2021-03-05 10:22:50|||||||||1
1614939780000|2021-03-05 10:23:00|112.8||112.75||112.8||112.75||3810
1614939790000|2021-03-05 10:23:10|112.8||112.8||112.8||112.8||46485
1614939800000|2021-03-05 10:23:20|112.75|112.75|112.8|112.75|112.8|112.75|112.75|112.75|2700
1614939810000|2021-03-05 10:23:30||112.7||112.7||112.7||112.7|0
1614939840000|2021-03-05 10:24:00||112.75||112.75||112.75||112.75|380
1614939870000|2021-03-05 10:24:30|112.85|112.8|112.85|112.75|112.9|112.8|112.85|112.75|1890
1614939890000|2021-03-05 10:24:50|||||||||1464
1614939900000|2021-03-05 10:25:00|||||||||14210
1614939910000|2021-03-05 10:25:10|112.8|112.7|112.8|112.75|112.8|112.75|112.75|112.7|4410
1614939920000|2021-03-05 10:25:20|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|342
1614939950000|2021-03-05 10:25:50|||||||||1756
1614939960000|2021-03-05 10:26:00|||||||||299
1614939970000|2021-03-05 10:26:10|112.9|112.85|112.95|112.9|113|112.9|112.9|112.85|2649
1614939980000|2021-03-05 10:26:20|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.75|4848
1614939990000|2021-03-05 10:26:30|112.85|112.85|113|112.85|113|112.95|112.85|112.85|45399
1614940000000|2021-03-05 10:26:40||112.9||112.9||112.9||112.9|0
1614940020000|2021-03-05 10:27:00|||||||||954
1614940030000|2021-03-05 10:27:10|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|1489
1614940040000|2021-03-05 10:27:20|113||113||113||113||17152
1614940050000|2021-03-05 10:27:30|113.05||113.05||113.05||113.05||38437
1614940060000|2021-03-05 10:27:40|113.1|113.05|113.15|113.05|113.2|113.05|113.1|113|10133
1614940070000|2021-03-05 10:27:50|113.2|113.1|113.2|113.1|113.25|113.1|113.15|113.05|54713
1614940080000|2021-03-05 10:28:00|||||||||296
1614940100000|2021-03-05 10:28:20|||||||||99
1614940110000|2021-03-05 10:28:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|2000
1614940120000|2021-03-05 10:28:40|113.2|113.25|113.35|113.25|113.4|113.25|113.2|113.15|33267
1614940130000|2021-03-05 10:28:50|113.3|113.2|113.3|113.25|113.3|113.25|113.3|113.15|18513
1614940140000|2021-03-05 10:29:00|113.25|113.2|113.25|113.2|113.3|113.25|113.25|113.15|19552
1614940150000|2021-03-05 10:29:10|113.2|113.15|113.05|113|113.2|113.15|113.05|113|16756
1614940160000|2021-03-05 10:29:20|113.1|113.05|113.2|113.05|113.2|113.05|113.1|113|18153
1614940170000|2021-03-05 10:29:30|113.15||113.15||113.15||113.15||24550
1614940180000|2021-03-05 10:29:40|113.1|113|113.05|112.95|113.1|113.05|113.05|112.9|7704
1614940190000|2021-03-05 10:29:50|113|113|113.05|113|113.05|113|113|112.95|5007
1614940200000|2021-03-05 10:30:00|113|112.95|113|112.95|113|112.95|113|112.95|0
1614940210000|2021-03-05 10:30:10||112.9||112.85||112.95||112.85|24260
1614940220000|2021-03-05 10:30:20|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|1720
1614940230000|2021-03-05 10:30:30||112.85||112.85||112.85||112.85|12344
1614940240000|2021-03-05 10:30:40|113|112.9|113|112.9|113|112.9|113|112.9|16072
1614940250000|2021-03-05 10:30:50|||||||||8796
1614940260000|2021-03-05 10:31:00|113.05||112.95||113.05||112.95||6741
1614940270000|2021-03-05 10:31:10|||||||||10000
1614940280000|2021-03-05 10:31:20|112.9|112.85|112.95|112.85|113|112.95|112.9|112.8|27258
1614940290000|2021-03-05 10:31:30|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|0
1614940300000|2021-03-05 10:31:40||112.85||112.85||112.85||112.85|162
1614940330000|2021-03-05 10:32:10||112.8||112.8||112.8||112.8|350
1614940340000|2021-03-05 10:32:20|||||||||8631
1614940350000|2021-03-05 10:32:30|112.85|112.75|112.65|112.6|112.85|112.75|112.6|112.55|9198
1614940360000|2021-03-05 10:32:40||112.55||112.55||112.55||112.55|2534
1614940380000|2021-03-05 10:33:00|112.6|112.5|112.65|112.55|112.65|112.6|112.6|112.5|4444
1614940410000|2021-03-05 10:33:30|112.7|112.6|112.8|112.65|112.85|112.65|112.7|112.6|2607
1614940420000|2021-03-05 10:33:40|112.75||112.8||112.8||112.75||0
1614940440000|2021-03-05 10:34:00|112.85|112.7|112.9|112.75|112.9|112.8|112.85|112.7|21
1614940460000|2021-03-05 10:34:20|||||||||1771
1614940470000|2021-03-05 10:34:30|112.95|112.8|112.9|112.75|112.95|112.8|112.9|112.75|44
1614940480000|2021-03-05 10:34:40||112.8||112.85||112.85||112.8|0
1614940490000|2021-03-05 10:34:50|112.95||112.95||113||112.95||5060
1614940500000|2021-03-05 10:35:00|112.9|112.8|112.95|112.85|112.95|112.85|112.8|112.7|18916
1614940520000|2021-03-05 10:35:20|||||||||71913
1614940540000|2021-03-05 10:35:40|||||||||2638
1614940560000|2021-03-05 10:36:00|113||112.95||113||112.95||4251
1614940570000|2021-03-05 10:36:10|113|112.9|113.05|112.95|113.05|112.95|113|112.9|11331
1614940580000|2021-03-05 10:36:20|||||||||873
1614940620000|2021-03-05 10:37:00|113||113||113.05||113||127
1614940630000|2021-03-05 10:37:10|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|117
1614940650000|2021-03-05 10:37:30|112.9||112.9||112.95||112.9||0
1614940660000|2021-03-05 10:37:40|||||||||11270
1614940680000|2021-03-05 10:38:00|112.95||112.9||112.95||112.9||15115
1614940690000|2021-03-05 10:38:10|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|1984
1614940700000|2021-03-05 10:38:20|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.75|1350
1614940710000|2021-03-05 10:38:30|||||||||20000
1614940720000|2021-03-05 10:38:40|||||||||11
1614940740000|2021-03-05 10:39:00|112.8|112.8|112.95|112.8|112.95|112.85|112.8|112.8|13380
1614940760000|2021-03-05 10:39:20|||||||||3200
1614940770000|2021-03-05 10:39:30|||||||||27723
1614940780000|2021-03-05 10:39:40|112.9||112.85||112.9||112.85||2500
1614940800000|2021-03-05 10:40:00|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|3437
1614940810000|2021-03-05 10:40:10|112.85|112.8|112.9|112.8|112.9|112.8|112.8|112.8|17965
1614940820000|2021-03-05 10:40:20|112.85||112.85||112.85||112.85||0
1614940840000|2021-03-05 10:40:40|112.8|112.75|112.8|112.75|112.85|112.75|112.75|112.7|4181
1614940850000|2021-03-05 10:40:50|112.85||112.85||112.9||112.85||4074
1614940870000|2021-03-05 10:41:10|||||||||584
1614940880000|2021-03-05 10:41:20|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|3715
1614940890000|2021-03-05 10:41:30|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|4043
1614940900000|2021-03-05 10:41:40|||||||||100
1614940910000|2021-03-05 10:41:50||112.75||112.75||112.75||112.75|4168
1614940920000|2021-03-05 10:42:00|112.85|112.8|112.9|112.85|112.95|112.85|112.85|112.75|13376
1614940930000|2021-03-05 10:42:10|112.95||112.95||112.95||112.95||0
1614940950000|2021-03-05 10:42:30|||||||||4400
1614940960000|2021-03-05 10:42:40|||||||||3000
1614940970000|2021-03-05 10:42:50|||||||||604
1614940980000|2021-03-05 10:43:00|||||||||1981
1614940990000|2021-03-05 10:43:10|112.85|112.8|112.85|112.8|112.9|112.8|112.85|112.8|3312
1614941000000|2021-03-05 10:43:20|112.9||112.9||112.9||112.85||4000
1614941020000|2021-03-05 10:43:40|||||||||10362
1614941030000|2021-03-05 10:43:50|||||||||1291
1614941040000|2021-03-05 10:44:00||112.85||112.85||112.85||112.85|0
1614941070000|2021-03-05 10:44:30|||||||||700
1614941080000|2021-03-05 10:44:40|||||||||4000
1614941090000|2021-03-05 10:44:50|112.95|112.9|112.95|112.85|113|112.9|112.9|112.85|20149
1614941100000|2021-03-05 10:45:00|||||||||200
1614941120000|2021-03-05 10:45:20|113|112.9|113|112.9|113|112.9|113|112.9|3801
1614941130000|2021-03-05 10:45:30|||||||||8156
1614941140000|2021-03-05 10:45:40|||||||||2287
1614941160000|2021-03-05 10:46:00|||||||||2260
1614941170000|2021-03-05 10:46:10|112.95||112.95||112.95||112.95||26
1614941190000|2021-03-05 10:46:30|113||113||113||112.95||1673
1614941200000|2021-03-05 10:46:40|||||||||81
1614941230000|2021-03-05 10:47:10||112.95||112.9||112.95||112.9|3000
1614941240000|2021-03-05 10:47:20|113.05|112.95|113.05|113|113.05|113|113.05|112.95|10908
1614941250000|2021-03-05 10:47:30|113.1||113.05||113.1||113.05||5555
1614941260000|2021-03-05 10:47:40|||||||||475
1614941280000|2021-03-05 10:48:00|113|112.95|113|112.9|113.05|113|113|112.9|23105
1614941320000|2021-03-05 10:48:40|113.05|112.95|113.25|113.1|113.25|113.1|113.05|112.95|18976
1614941390000|2021-03-05 10:49:50|113.2||113.2||113.2||113.2||842
1614941410000|2021-03-05 10:50:10|113.15||113.15||113.15||113.15||879
1614941420000|2021-03-05 10:50:20|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113|10874
1614941430000|2021-03-05 10:50:30||113.1||113.1||113.1||113.1|2110
1614941440000|2021-03-05 10:50:40|113.2|113.15|113.25|113.2|113.25|113.2|113.2|113.15|1381
1614941480000|2021-03-05 10:51:20|113.2|113.15|113.2|113.05|113.2|113.15|113|112.9|30879
1614941510000|2021-03-05 10:51:50|||||||||1151
1614941520000|2021-03-05 10:52:00||113.1||113.1||113.1||113.1|120
1614941530000|2021-03-05 10:52:10|||||||||25441
1614941540000|2021-03-05 10:52:20|113.25|113.15|113.3|113.25|113.4|113.35|113.25|113.15|60179
1614941560000|2021-03-05 10:52:40|||||||||2185
1614941570000|2021-03-05 10:52:50|113.25|113.2|113.1|113.05|113.25|113.25|113.1|113.05|12868
1614941580000|2021-03-05 10:53:00||113||113.05||113.05||113|4261
1614941600000|2021-03-05 10:53:20|||||||||6559
1614941620000|2021-03-05 10:53:40|||||||||18105
1614941630000|2021-03-05 10:53:50|113.15|113.1|113.15|113.1|113.2|113.1|113.15|113.1|5333
1614941650000|2021-03-05 10:54:10|||||||||8815
1614941660000|2021-03-05 10:54:20|113.1|113.05|113.15|113.1|113.15|113.1|113.1|113|44053
1614941670000|2021-03-05 10:54:30|113.2|113.15|113.2|113.1|113.2|113.15|113.2|113.1|15000
1614941700000|2021-03-05 10:55:00|113.25|113.15|113.35|113.3|113.4|113.3|113.2|113.1|72514
1614941710000|2021-03-05 10:55:10|113.3|113.25|113.3|113.25|113.35|113.25|113.3|113.2|206543
1614941720000|2021-03-05 10:55:20|||||||||12333
1614941730000|2021-03-05 10:55:30|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|10318
1614941740000|2021-03-05 10:55:40|113.3|113.25|113.35|113.3|113.35|113.3|113.3|113.25|25759
1614941750000|2021-03-05 10:55:50||113.25||113.3||113.3||113.25|27111
1614941760000|2021-03-05 10:56:00||113.25||113.3||113.3||113.25|5427
1614941770000|2021-03-05 10:56:10|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|1860
1614941780000|2021-03-05 10:56:20|113.35||113.35||113.35||113.35||0
1614941790000|2021-03-05 10:56:30||113.3||113.3||113.3||113.3|210
1614941840000|2021-03-05 10:57:20|||||||||4
1614941850000|2021-03-05 10:57:30|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.15|557690
1614941860000|2021-03-05 10:57:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|10168
1614941870000|2021-03-05 10:57:50|||||||||182
1614941880000|2021-03-05 10:58:00|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|7550
1614941890000|2021-03-05 10:58:10||113.3||113.3||113.3||113.3|810
1614941900000|2021-03-05 10:58:20|||||||||52466
1614941940000|2021-03-05 10:59:00|||||||||205
1614941950000|2021-03-05 10:59:10|113.4|113.35|113.45|113.4|113.5|113.4|113.4|113.35|23604
1614941960000|2021-03-05 10:59:20|113.5|113.35|113.5|113.4|113.5|113.4|113.5|113.35|10074
1614941970000|2021-03-05 10:59:30||113.45||113.45||113.45||113.45|1304
1614941980000|2021-03-05 10:59:40|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|14821
1614941990000|2021-03-05 10:59:50|||||||||77302
1614942000000|2021-03-05 11:00:00|||||||||660
1614942010000|2021-03-05 11:00:10|||||||||8763
1614942020000|2021-03-05 11:00:20|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.45|3166
1614942040000|2021-03-05 11:00:40|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|10033
1614942050000|2021-03-05 11:00:50|113.55||113.55||113.55||113.55||867
1614942060000|2021-03-05 11:01:00||113.45||113.5||113.5||113.45|21000
1614942070000|2021-03-05 11:01:10|||||||||35490
1614942090000|2021-03-05 11:01:30|113.6|113.45|113.6|113.5|113.6|113.5|113.6|113.45|37112
1614942100000|2021-03-05 11:01:40|113.55||113.55||113.6||113.55||2817
1614942120000|2021-03-05 11:02:00|||||||||8669
1614942130000|2021-03-05 11:02:10|||||||||893
1614942140000|2021-03-05 11:02:20|||||||||8904
1614942160000|2021-03-05 11:02:40|||||||||100
1614942170000|2021-03-05 11:02:50|||||||||9255
1614942180000|2021-03-05 11:03:00|||||||||2625
1614942190000|2021-03-05 11:03:10|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|6156
1614942200000|2021-03-05 11:03:20|||||||||19
1614942210000|2021-03-05 11:03:30|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|1643
1614942220000|2021-03-05 11:03:40|113.65|113.6|113.8|113.65|113.8|113.65|113.65|113.55|15458
1614942230000|2021-03-05 11:03:50|||||||||852
1614942250000|2021-03-05 11:04:10|||||||||5446
1614942260000|2021-03-05 11:04:20|113.75|113.7|113.75|113.65|113.75|113.75|113.7|113.65|7099
1614942270000|2021-03-05 11:04:30|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|35232
1614942290000|2021-03-05 11:04:50|||||||||3051
1614942300000|2021-03-05 11:05:00|||||||||700
1614942310000|2021-03-05 11:05:10|113.65|113.6|113.65|113.55|113.65|113.65|113.65|113.55|22315
1614942320000|2021-03-05 11:05:20|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|6358
1614942350000|2021-03-05 11:05:50|||||||||21869
1614942370000|2021-03-05 11:06:10|||||||||3723
1614942380000|2021-03-05 11:06:20|113.65|113.6|113.5|113.45|113.7|113.6|113.5|113.4|19392
1614942390000|2021-03-05 11:06:30|113.45|113.4|113.45|113.4|113.5|113.4|113.45|113.4|5645
1614942400000|2021-03-05 11:06:40|113.4|113.35|113.4|113.3|113.45|113.35|113.4|113.3|8979
1614942420000|2021-03-05 11:07:00||113.35||113.35||113.35||113.35|0
1614942430000|2021-03-05 11:07:10|113.35|113.3|113.35|113.25|113.4|113.3|113.35|113.25|2819
1614942440000|2021-03-05 11:07:20|||||||||950
1614942450000|2021-03-05 11:07:30|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.25|11235
1614942460000|2021-03-05 11:07:40|||||||||4382
1614942480000|2021-03-05 11:08:00|113.3||113.3||113.3||113.3||6047
1614942490000|2021-03-05 11:08:10|||||||||433
1614942500000|2021-03-05 11:08:20|113.35|113.2|113.15|113.05|113.35|113.3|113.1|113.05|97520
1614942510000|2021-03-05 11:08:30|113.2|113.1|113.25|113.1|113.25|113.1|113.2|113.1|100
1614942520000|2021-03-05 11:08:40|113.2||113.2||113.2||113.2||176
1614942530000|2021-03-05 11:08:50|113.15||113.15||113.15||113.15||10304
1614942540000|2021-03-05 11:09:00|||||||||1887
1614942550000|2021-03-05 11:09:10|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|5357
1614942560000|2021-03-05 11:09:20|113.3|113.2|113.3|113.25|113.35|113.25|113.3|113.2|7493
1614942570000|2021-03-05 11:09:30||113.2||113.2||113.2||113.2|1319
1614942580000|2021-03-05 11:09:40|||||||||1793
1614942590000|2021-03-05 11:09:50||113.15||113.15||113.15||113.15|1254
1614942610000|2021-03-05 11:10:10||113.2||113.2||113.2||113.2|121
1614942620000|2021-03-05 11:10:20|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|1765
1614942630000|2021-03-05 11:10:30||113.05||113.1||113.1||113.05|20
1614942650000|2021-03-05 11:10:50|||||||||8000
1614942690000|2021-03-05 11:11:30|113.15||113.15||113.15||113.15||120
1614942700000|2021-03-05 11:11:40|||||||||77
1614942710000|2021-03-05 11:11:50|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|1027
1614942720000|2021-03-05 11:12:00|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|2947
1614942730000|2021-03-05 11:12:10||113.15||113.15||113.15||113.15|42
1614942740000|2021-03-05 11:12:20|113.25|113.2|113.35|113.3|113.35|113.3|113.25|113.2|16767
1614942750000|2021-03-05 11:12:30|113.4||113.35||113.4||113.35||0
1614942760000|2021-03-05 11:12:40||113.25||113.3||113.3||113.25|1563
1614942770000|2021-03-05 11:12:50||113.25||113.25||113.25||113.25|24336
1614942780000|2021-03-05 11:13:00||113.3||113.25||113.3||113.25|1000
1614942790000|2021-03-05 11:13:10|113.4|113.3|113.35|113.2|113.4|113.3|113.35|113.2|1539
1614942800000|2021-03-05 11:13:20|||||||||336
1614942810000|2021-03-05 11:13:30||113.25||113.25||113.25||113.25|977
1614942830000|2021-03-05 11:13:50|||||||||1000
1614942840000|2021-03-05 11:14:00|||||||||1447
1614942880000|2021-03-05 11:14:40|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|9447
1614942900000|2021-03-05 11:15:00|||||||||481
1614942930000|2021-03-05 11:15:30|||||||||79
1614942940000|2021-03-05 11:15:40|||||||||18132
1614942950000|2021-03-05 11:15:50|113.2||113.2||113.2||113.2||423
1614942960000|2021-03-05 11:16:00|||||||||12883
1614942970000|2021-03-05 11:16:10|113.25|113.2|113.35|113.25|113.35|113.25|113.25|113.2|9131
1614942980000|2021-03-05 11:16:20|113.2|113.2|113.4|113.35|113.4|113.35|113.2|113.15|43063
1614943010000|2021-03-05 11:16:50|||||||||1750
1614943020000|2021-03-05 11:17:00|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|4712
1614943040000|2021-03-05 11:17:20||113.35||113.35||113.35||113.35|7275
1614943060000|2021-03-05 11:17:40|113.4||113.4||113.4||113.4||0
1614943070000|2021-03-05 11:17:50|113.45||113.45||113.45||113.45||4380
1614943090000|2021-03-05 11:18:10|113.4|113.3|113.4|113.3|113.4|113.35|113.35|113.25|16399
1614943110000|2021-03-05 11:18:30||113.35||113.35||113.35||113.35|350
1614943120000|2021-03-05 11:18:40|113.45|113.3|113.5|113.45|113.5|113.45|113.45|113.3|14497
1614943150000|2021-03-05 11:19:10|113.45|113.4|113.45|113.35|113.45|113.4|113.4|113.3|5704
1614943170000|2021-03-05 11:19:30|113.4||113.4||113.4||113.4||0
1614943190000|2021-03-05 11:19:50|||||||||1627
1614943200000|2021-03-05 11:20:00|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|4720
1614943210000|2021-03-05 11:20:10|113.4||113.45||113.45||113.4||0
1614943220000|2021-03-05 11:20:20|||||||||478
1614943240000|2021-03-05 11:20:40|113.4|113.3|113.35|113.2|113.4|113.3|113.15|113.05|43176
1614943250000|2021-03-05 11:20:50||113.25||113.25||113.25||113.25|0
1614943300000|2021-03-05 11:21:40|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|29035
1614943310000|2021-03-05 11:21:50||113.2||113.25||113.25||113.2|0
1614943320000|2021-03-05 11:22:00|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.2|4369
1614943340000|2021-03-05 11:22:20|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|675
1614943350000|2021-03-05 11:22:30|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.1|8600
1614943370000|2021-03-05 11:22:50||113.1||113.15||113.15||113.1|150
1614943390000|2021-03-05 11:23:10|||||||||580
1614943400000|2021-03-05 11:23:20||113.1||113.15||113.15||113.1|387
1614943410000|2021-03-05 11:23:30||113.1||113.15||113.15||113.1|702
1614943420000|2021-03-05 11:23:40||113.1||113.15||113.15||113.1|0
1614943440000|2021-03-05 11:24:00|||||||||1025
1614943450000|2021-03-05 11:24:10|||||||||345
1614943460000|2021-03-05 11:24:20|||||||||873
1614943470000|2021-03-05 11:24:30||113.1||113.1||113.1||113.1|10
1614943490000|2021-03-05 11:24:50|113.2||113.15||113.2||113.15||35
1614943500000|2021-03-05 11:25:00|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|21957
1614943510000|2021-03-05 11:25:10|113.15|113.1|113.2|113.1|113.2|113.1|113.1|113.05|19754
1614943530000|2021-03-05 11:25:30|||||||||5885
1614943570000|2021-03-05 11:26:10|113.15|113.15|113.15|113.1|113.15|113.15|113.15|113.05|7418
1614943600000|2021-03-05 11:26:40|||||||||4461
1614943610000|2021-03-05 11:26:50|113.1|113.05|113.1|113.05|113.15|113.05|113.1|113.05|3176
1614943630000|2021-03-05 11:27:10|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|7677
1614943670000|2021-03-05 11:27:50|||||||||7
1614943680000|2021-03-05 11:28:00|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|5735
1614943690000|2021-03-05 11:28:10|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|1570
1614943750000|2021-03-05 11:29:10|113.2||113.25||113.25||113.2||248
1614943760000|2021-03-05 11:29:20|||||||||1789
1614943780000|2021-03-05 11:29:40|113.3|113.2|113.3|113.25|113.35|113.25|113.3|113.2|2972
1614943800000|2021-03-05 11:30:00|113.35|113.3|113.25|113.1|113.4|113.3|113.1|112.95|100629
1614943810000|2021-03-05 11:30:10|113.2||113.25||113.25||113.2||0
1614943830000|2021-03-05 11:30:30|113.2||113.2||113.2||113.2||20
1614943880000|2021-03-05 11:31:20|||||||||82
1614943920000|2021-03-05 11:32:00|||||||||752
1614943930000|2021-03-05 11:32:10|113.25|113.15|113.25|113.15|113.3|113.2|113.25|113.15|37385
1614943950000|2021-03-05 11:32:30|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|8690
1614943960000|2021-03-05 11:32:40|||||||||500
1614944000000|2021-03-05 11:33:20||113.1||113.15||113.15||113.1|21909
1614944020000|2021-03-05 11:33:40|||||||||2000
1614944030000|2021-03-05 11:33:50|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|13413
1614944050000|2021-03-05 11:34:10|||||||||441
1614944090000|2021-03-05 11:34:50|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|25298
1614944100000|2021-03-05 11:35:00|113.25||113.25||113.25||113.25||0
1614944110000|2021-03-05 11:35:10|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|2085
1614944130000|2021-03-05 11:35:30|113.35|113.3|113.45|113.35|113.45|113.35|113.35|113.3|1428
1614944150000|2021-03-05 11:35:50|113.4|113.3|113.35|113.25|113.4|113.3|113.3|113.2|29706
1614944170000|2021-03-05 11:36:10|113.4|113.3|113.45|113.3|113.45|113.4|113.4|113.3|873
1614944180000|2021-03-05 11:36:20|113.5|113.35|113.5|113.4|113.5|113.4|113.5|113.35|9023
1614944200000|2021-03-05 11:36:40|113.55||113.55||113.55||113.55||607
1614944220000|2021-03-05 11:37:00|||||||||220
1614944230000|2021-03-05 11:37:10|113.6|113.45|113.6|113.5|113.6|113.5|113.6|113.45|39
1614944250000|2021-03-05 11:37:30|||||||||10000
1614944270000|2021-03-05 11:37:50|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|9985
1614944280000|2021-03-05 11:38:00|||||||||4574
1614944290000|2021-03-05 11:38:10|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.55|7929
1614944330000|2021-03-05 11:38:50|||||||||8751
1614944340000|2021-03-05 11:39:00|||||||||1000
1614944370000|2021-03-05 11:39:30||113.55||113.6||113.6||113.5|35678
1614944380000|2021-03-05 11:39:40|113.7|113.65|113.75|113.65|113.8|113.65|113.7|113.65|106192
1614944420000|2021-03-05 11:40:20|||||||||10000
1614944430000|2021-03-05 11:40:30|||||||||8947
1614944450000|2021-03-05 11:40:50|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|4371
1614944470000|2021-03-05 11:41:10||113.55||113.55||113.55||113.5|5518
1614944480000|2021-03-05 11:41:20|113.6||113.6||113.6||113.6||23
1614944500000|2021-03-05 11:41:40|113.55|113.5|113.55|113.4|113.55|113.5|113.55|113.4|9736
1614944540000|2021-03-05 11:42:20|113.6|113.45|113.65|113.55|113.65|113.6|113.6|113.45|10220
1614944590000|2021-03-05 11:43:10|||||||||1404
1614944640000|2021-03-05 11:44:00|113.6||113.6||113.6||113.6||188
1614944660000|2021-03-05 11:44:20|113.55|113.5|113.55|113.45|113.55|113.5|113.55|113.45|5835
1614944680000|2021-03-05 11:44:40|113.5||113.5||113.5||113.5||87
1614944700000|2021-03-05 11:45:00|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.45|9866
1614944720000|2021-03-05 11:45:20|||||||||13217
1614944730000|2021-03-05 11:45:30|113.55||113.55||113.55||113.55||0
1614944760000|2021-03-05 11:46:00|113.6||113.6||113.6||113.6||866
1614944770000|2021-03-05 11:46:10|113.65||113.6||113.65||113.6||1850
1614944790000|2021-03-05 11:46:30|113.65|113.6|113.65|113.55|113.65|113.6|113.6|113.55|10856
1614944800000|2021-03-05 11:46:40|113.6||113.65||113.65||113.6||4866
1614944820000|2021-03-05 11:47:00|113.6||113.6||113.6||113.6||181
1614944830000|2021-03-05 11:47:10|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.5|20896
1614944850000|2021-03-05 11:47:30|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.4|8910
1614944890000|2021-03-05 11:48:10|||||||||4371
1614944900000|2021-03-05 11:48:20|113.5|113.5|113.5|113.45|113.55|113.5|113.5|113.45|6992
1614944910000|2021-03-05 11:48:30|113.55|113.4|113.5|113.45|113.55|113.5|113.5|113.4|12966
1614944960000|2021-03-05 11:49:20|113.55||113.5||113.55||113.5||11098
1614944970000|2021-03-05 11:49:30|||||||||1708
1614944980000|2021-03-05 11:49:40||113.4||113.4||113.4||113.4|2781
1614944990000|2021-03-05 11:49:50||113.45||113.45||113.45||113.45|0
1614945000000|2021-03-05 11:50:00|||||||||11
1614945030000|2021-03-05 11:50:30|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|16587
1614945050000|2021-03-05 11:50:50|113.5|113.4|113.5|113.4|113.5|113.45|113.5|113.4|3988
1614945060000|2021-03-05 11:51:00|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|5293
1614945100000|2021-03-05 11:51:40|||||||||5695
1614945110000|2021-03-05 11:51:50|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|625
1614945130000|2021-03-05 11:52:10|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|800
1614945180000|2021-03-05 11:53:00|||||||||513
1614945190000|2021-03-05 11:53:10|||||||||77
1614945230000|2021-03-05 11:53:50|||||||||6039
1614945240000|2021-03-05 11:54:00||113.4||113.4||113.4||113.4|1271
1614945270000|2021-03-05 11:54:30|||||||||1750
1614945280000|2021-03-05 11:54:40||113.35||113.4||113.4||113.35|0
1614945290000|2021-03-05 11:54:50|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|4114
1614945310000|2021-03-05 11:55:10|||||||||429
1614945330000|2021-03-05 11:55:30|||||||||5255
1614945340000|2021-03-05 11:55:40|||||||||650
1614945350000|2021-03-05 11:55:50|113.35||113.35||113.35||113.35||3039
1614945390000|2021-03-05 11:56:30|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|5937
1614945420000|2021-03-05 11:57:00|113.35|113.3|113.4|113.3|113.4|113.35|113.3|113.3|26362
1614945430000|2021-03-05 11:57:10||113.35||113.35||113.35||113.3|1207
1614945450000|2021-03-05 11:57:30|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|9833
1614945460000|2021-03-05 11:57:40|113.35||113.35||113.35||113.35||0
1614945470000|2021-03-05 11:57:50|||||||||2421
1614945480000|2021-03-05 11:58:00|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|2675
1614945490000|2021-03-05 11:58:10|113.35||113.4||113.4||113.35||6878
1614945510000|2021-03-05 11:58:30|113.35||113.35||113.35||113.35||100
1614945530000|2021-03-05 11:58:50|||||||||4321
1614945540000|2021-03-05 11:59:00|113.3|113.25|113.3|113.2|113.35|113.25|113.25|113.2|11313
1614945560000|2021-03-05 11:59:20|113.25||113.25||113.25||113.25||1765
1614945570000|2021-03-05 11:59:30|113.2|113.15|113.2|113.15|113.25|113.15|113.2|113.15|5724
1614945580000|2021-03-05 11:59:40|113.15|113.1|113.15|113.05|113.2|113.1|113.15|113.05|22089
1614945590000|2021-03-05 11:59:50|113.1|113.1|113.1|113.05|113.15|113.1|113.1|113.05|8522
1614945610000|2021-03-05 12:00:10|113.15||113.1||113.15||113.1||2147
1614945620000|2021-03-05 12:00:20|113.15||113.1||113.15||113.1||4232
1614945630000|2021-03-05 12:00:30|113.15|113.1|113.15|113.1|113.15|113.1|113.1|113.1|5879
1614945640000|2021-03-05 12:00:40|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|4428
1614945650000|2021-03-05 12:00:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|1629
1614945660000|2021-03-05 12:01:00|||||||||176
1614945670000|2021-03-05 12:01:10|||||||||141
1614945680000|2021-03-05 12:01:20|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|47
1614945690000|2021-03-05 12:01:30||113.2||113.15||113.2||113.15|3260
1614945720000|2021-03-05 12:02:00|113.2||113.2||113.25||113.2||2614
1614945730000|2021-03-05 12:02:10|||||||||21957
1614945750000|2021-03-05 12:02:30|||||||||1000
1614945760000|2021-03-05 12:02:40|113.15|113.1|113.15|113.1|113.2|113.1|113.15|113.1|37117
1614945770000|2021-03-05 12:02:50|113.2|113.15|113.2|113.1|113.2|113.15|113.1|113.05|46384
1614945800000|2021-03-05 12:03:20|113.25|113.15|113.3|113.25|113.3|113.25|113.25|113.15|7653
1614945810000|2021-03-05 12:03:30||113.2||113.2||113.2||113.2|0
1614945820000|2021-03-05 12:03:40|113.35|113.25|113.4|113.3|113.45|113.3|113.35|113.25|14569
1614945830000|2021-03-05 12:03:50|113.45||113.4||113.45||113.4||0
1614945860000|2021-03-05 12:04:20|||||||||6793
1614945890000|2021-03-05 12:04:50||113.35||113.35||113.35||113.35|0
1614945910000|2021-03-05 12:05:10|||||||||8504
1614945940000|2021-03-05 12:05:40|||||||||7000
1614945950000|2021-03-05 12:05:50||113.3||113.35||113.35||113.3|9737
1614945960000|2021-03-05 12:06:00|||||||||45344
1614945980000|2021-03-05 12:06:20|113.35|113.3|113.35|113.3|113.35|113.35|113.35|113.3|11612
1614946000000|2021-03-05 12:06:40|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|3868
1614946030000|2021-03-05 12:07:10|||||||||340
1614946040000|2021-03-05 12:07:20|113.35|113.3|113.3|113.25|113.35|113.3|113.3|113.25|22489
1614946050000|2021-03-05 12:07:30|||||||||222
1614946060000|2021-03-05 12:07:40|113.25|113.2|113.25|113.1|113.25|113.2|113.25|113.1|7579
1614946070000|2021-03-05 12:07:50|||||||||871
1614946100000|2021-03-05 12:08:20|||||||||4253
1614946110000|2021-03-05 12:08:30|113.2|113.05|113.15|113.05|113.2|113.1|113.15|113.05|9631
1614946120000|2021-03-05 12:08:40|||||||||432
1614946130000|2021-03-05 12:08:50|113.1|113|113.05|113|113.1|113|113.05|113|3649
1614946150000|2021-03-05 12:09:10|113|112.95|112.95|112.9|113|112.95|112.95|112.9|18442
1614946160000|2021-03-05 12:09:20|112.9|112.85|112.85|112.75|112.9|112.85|112.85|112.75|3311
1614946170000|2021-03-05 12:09:30|||||||||88
1614946180000|2021-03-05 12:09:40||112.7||112.75||112.75||112.7|338
1614946200000|2021-03-05 12:10:00|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|4080
1614946210000|2021-03-05 12:10:10||112.9||112.85||112.9||112.85|2365
1614946220000|2021-03-05 12:10:20|112.9||112.9||112.95||112.9||6843
1614946230000|2021-03-05 12:10:30|112.95||112.95||112.95||112.95||8832
1614946240000|2021-03-05 12:10:40|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|109
1614946260000|2021-03-05 12:11:00|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.7|832
1614946280000|2021-03-05 12:11:20|112.7|112.65|112.65|112.55|112.7|112.65|112.65|112.55|2252
1614946290000|2021-03-05 12:11:30||112.5||112.55||112.55||112.5|0
1614946310000|2021-03-05 12:11:50|||||||||208
1614946320000|2021-03-05 12:12:00|||||||||2005
1614946330000|2021-03-05 12:12:10|112.6||112.6||112.6||112.6||1728
1614946340000|2021-03-05 12:12:20|||||||||282
1614946360000|2021-03-05 12:12:40|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|1321
1614946370000|2021-03-05 12:12:50|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|337
1614946410000|2021-03-05 12:13:30|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|1710
1614946430000|2021-03-05 12:13:50|112.8||112.8||112.8||112.8||100
1614946440000|2021-03-05 12:14:00|112.75||112.8||112.8||112.75||0
1614946450000|2021-03-05 12:14:10|112.75||112.75||112.75||112.75||132
1614946480000|2021-03-05 12:14:40|112.8||112.8||112.8||112.8||299
1614946490000|2021-03-05 12:14:50|112.75||112.75||112.75||112.75||0
1614946520000|2021-03-05 12:15:20|||||||||2037
1614946530000|2021-03-05 12:15:30|112.8||112.8||112.8||112.8||339
1614946550000|2021-03-05 12:15:50|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|0
1614946560000|2021-03-05 12:16:00|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.75|561
1614946570000|2021-03-05 12:16:10|112.9||112.9||112.9||112.9||3
1614946590000|2021-03-05 12:16:30|112.85||112.9||112.9||112.85||362
1614946600000|2021-03-05 12:16:40|112.85||112.85||112.9||112.85||0
1614946670000|2021-03-05 12:17:50|||||||||8817
1614946700000|2021-03-05 12:18:20|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|8002
1614946710000|2021-03-05 12:18:30|||||||||11315
1614946730000|2021-03-05 12:18:50|||||||||362
1614946740000|2021-03-05 12:19:00|||||||||790
1614946750000|2021-03-05 12:19:10|112.75|112.65|112.7|112.65|112.75|112.65|112.7|112.65|4997
1614946760000|2021-03-05 12:19:20|112.65|112.6|112.65|112.55|112.65|112.6|112.65|112.55|1000
1614946790000|2021-03-05 12:19:50|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|6442
1614946800000|2021-03-05 12:20:00|112.8||112.8||112.8||112.8||0
1614946850000|2021-03-05 12:20:50|||||||||6610
1614946860000|2021-03-05 12:21:00|112.75|112.6|112.7|112.55|112.75|112.65|112.7|112.55|19411
1614946870000|2021-03-05 12:21:10||112.6||112.6||112.6||112.6|1905
1614946910000|2021-03-05 12:21:50|112.65|112.55|112.65|112.55|112.65|112.6|112.6|112.5|9909
1614946950000|2021-03-05 12:22:30|||||||||525
1614947000000|2021-03-05 12:23:20|112.6||112.6||112.6||112.6||1550
1614947010000|2021-03-05 12:23:30||112.5||112.55||112.55||112.5|0
1614947020000|2021-03-05 12:23:40|112.65||112.65||112.65||112.65||2472
1614947030000|2021-03-05 12:23:50|||||||||630
1614947040000|2021-03-05 12:24:00|112.6|112.6|112.65|112.6|112.65|112.6|112.6|112.6|2872
1614947050000|2021-03-05 12:24:10|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.6|8136
1614947060000|2021-03-05 12:24:20|||||||||430
1614947080000|2021-03-05 12:24:40|||||||||113
1614947090000|2021-03-05 12:24:50|||||||||1500
1614947100000|2021-03-05 12:25:00|||||||||77
1614947120000|2021-03-05 12:25:20|||||||||56
1614947130000|2021-03-05 12:25:30|112.65|112.6|112.7|112.65|112.7|112.65|112.65|112.6|7844
1614947140000|2021-03-05 12:25:40|||||||||1826
1614947150000|2021-03-05 12:25:50|||||||||1774
1614947160000|2021-03-05 12:26:00|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|3142
1614947170000|2021-03-05 12:26:10|112.75|112.65|112.8|112.7|112.8|112.75|112.7|112.65|16497
1614947180000|2021-03-05 12:26:20|112.85|112.75|112.85|112.75|112.85|112.75|112.8|112.75|0
1614947190000|2021-03-05 12:26:30|112.8||112.8||112.8||112.8||588
1614947200000|2021-03-05 12:26:40|112.85||112.85||112.85||112.85||2500
1614947210000|2021-03-05 12:26:50|||||||||4508
1614947230000|2021-03-05 12:27:10||112.8||112.8||112.8||112.8|0
1614947250000|2021-03-05 12:27:30|112.9||112.9||112.9||112.9||1906
1614947260000|2021-03-05 12:27:40|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.75|6880
1614947270000|2021-03-05 12:27:50|112.85||112.9||112.9||112.85||0
1614947280000|2021-03-05 12:28:00||112.85||112.85||112.85||112.85|1000
1614947290000|2021-03-05 12:28:10|112.95|112.9|112.95|112.85|113.05|112.9|112.95|112.85|19830
1614947310000|2021-03-05 12:28:30|113||113||113||113||88
1614947340000|2021-03-05 12:29:00|113.05|112.9|113.05|113|113.15|113.05|113.05|112.9|13698
1614947350000|2021-03-05 12:29:10|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|471
1614947360000|2021-03-05 12:29:20|113.2||113.15||113.2||113.15||6534
1614947380000|2021-03-05 12:29:40|||||||||20655
1614947410000|2021-03-05 12:30:10|113.1|113|113.1|113.05|113.15|113.05|113.05|112.95|40169
1614947420000|2021-03-05 12:30:20|113.15||113.15||113.15||113.15||9930
1614947440000|2021-03-05 12:30:40||113.1||113.1||113.1||113.1|0
1614947460000|2021-03-05 12:31:00|113.2|113.15|113.25|113.1|113.3|113.2|113.2|113.1|5031
1614947520000|2021-03-05 12:32:00|||||||||883
1614947530000|2021-03-05 12:32:10|||||||||900
1614947540000|2021-03-05 12:32:20|||||||||8988
1614947550000|2021-03-05 12:32:30|113.2||113.2||113.2||113.2||414
1614947570000|2021-03-05 12:32:50|||||||||5967
1614947580000|2021-03-05 12:33:00|||||||||3500
1614947600000|2021-03-05 12:33:20|||||||||10400
1614947610000|2021-03-05 12:33:30||113.15||113.15||113.15||113.15|809
1614947620000|2021-03-05 12:33:40|113.25|113.2|113.25|113.15|113.25|113.2|113.2|113.15|391
1614947640000|2021-03-05 12:34:00||113.2||113.2||113.2||113.2|0
1614947670000|2021-03-05 12:34:30|113.2|113.15|113.15|113.05|113.2|113.15|113.15|113.05|5449
1614947680000|2021-03-05 12:34:40|113.1||113.1||113.1||113.1||0
1614947700000|2021-03-05 12:35:00|||||||||2359
1614947730000|2021-03-05 12:35:30|113.05|113|113.1|113|113.1|113|113.05|112.95|1695
1614947790000|2021-03-05 12:36:30|113.05||113.05||113.05||113.05||513
1614947830000|2021-03-05 12:37:10|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113|332
1614947840000|2021-03-05 12:37:20|113.05|113|113.05|112.95|113.05|113|113.05|112.95|5822
1614947870000|2021-03-05 12:37:50|113||113.05||113.05||113||1450
1614947900000|2021-03-05 12:38:20|113||113||113||113||23
1614947910000|2021-03-05 12:38:30|||||||||238
1614947940000|2021-03-05 12:39:00|||||||||1807
1614947960000|2021-03-05 12:39:20|113.05|113|113.1|113|113.1|113|113.05|113|7027
1614947990000|2021-03-05 12:39:50|113.15||113.15||113.15||113.1||4394
1614948000000|2021-03-05 12:40:00|113.1||113.1||113.1||113.1||8788
1614948030000|2021-03-05 12:40:30|113.15||113.1||113.15||113.1||5595
1614948050000|2021-03-05 12:40:50|113.05|112.95|113|112.95|113.05|112.95|113|112.95|2355
1614948060000|2021-03-05 12:41:00|112.95|112.9|112.9|112.85|113|112.95|112.9|112.85|4110
1614948070000|2021-03-05 12:41:10|112.95|112.9|113|112.9|113|112.9|112.95|112.9|62287
1614948090000|2021-03-05 12:41:30|113.05||113||113.05||113||9423
1614948100000|2021-03-05 12:41:40|113.05||113||113.05||113||0
1614948150000|2021-03-05 12:42:30|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.85|5985
1614948160000|2021-03-05 12:42:40|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|6458
1614948170000|2021-03-05 12:42:50|112.95|112.85|113|112.85|113|112.85|112.9|112.85|8629
1614948220000|2021-03-05 12:43:40|||||||||8866
1614948250000|2021-03-05 12:44:10|||||||||43962
1614948280000|2021-03-05 12:44:40|||||||||18841
1614948290000|2021-03-05 12:44:50|||||||||433
1614948310000|2021-03-05 12:45:10|||||||||13704
1614948350000|2021-03-05 12:45:50|113.05|112.9|113.05|112.95|113.05|112.95|113|112.9|2963
1614948400000|2021-03-05 12:46:40|||||||||1000
1614948420000|2021-03-05 12:47:00|||||||||103
1614948450000|2021-03-05 12:47:30|||||||||5371
1614948460000|2021-03-05 12:47:40|113|112.9|113|112.95|113|112.95|112.95|112.85|14661
1614948470000|2021-03-05 12:47:50|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|411
1614948480000|2021-03-05 12:48:00|||||||||10000
1614948490000|2021-03-05 12:48:10|||||||||1311
1614948510000|2021-03-05 12:48:30|113|112.9|113|112.9|113|112.9|113|112.9|44742
1614948530000|2021-03-05 12:48:50|112.95|112.85|112.85|112.8|112.95|112.85|112.85|112.8|51445
1614948540000|2021-03-05 12:49:00|112.9|112.85|112.85|112.8|112.95|112.85|112.85|112.8|4100
1614948560000|2021-03-05 12:49:20|||||||||48336
1614948580000|2021-03-05 12:49:40|112.8|112.75|112.75|112.7|112.85|112.75|112.75|112.7|2382
1614948600000|2021-03-05 12:50:00|112.7|112.65|112.7|112.65|112.7|112.65|112.65|112.6|6419
1614948610000|2021-03-05 12:50:10|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.65|19004
1614948620000|2021-03-05 12:50:20||112.75||112.75||112.75||112.75|0
1614948630000|2021-03-05 12:50:30|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|5856
1614948640000|2021-03-05 12:50:40|112.8||112.8||112.8||112.8||0
1614948660000|2021-03-05 12:51:00||112.7||112.7||112.7||112.7|61410
1614948670000|2021-03-05 12:51:10|||||||||157
1614948680000|2021-03-05 12:51:20|112.85|112.75|112.85|112.75|112.85|112.8|112.85|112.75|990
1614948690000|2021-03-05 12:51:30||112.8||112.8||112.8||112.8|0
1614948700000|2021-03-05 12:51:40|112.8|112.75|112.75|112.7|112.8|112.8|112.75|112.7|66272
1614948710000|2021-03-05 12:51:50|112.7|112.65|112.65|112.55|112.7|112.65|112.65|112.55|8322
1614948720000|2021-03-05 12:52:00|||||||||8
1614948740000|2021-03-05 12:52:20|112.7|112.6|112.75|112.6|112.75|112.65|112.7|112.6|3495
1614948750000|2021-03-05 12:52:30|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|0
1614948770000|2021-03-05 12:52:50||112.7||112.7||112.7||112.65|6
1614948790000|2021-03-05 12:53:10|112.8|112.75|112.8|112.7|112.85|112.75|112.75|112.7|8784
1614948820000|2021-03-05 12:53:40|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.7|2500
1614948830000|2021-03-05 12:53:50|112.85||112.8||112.85||112.8||10
1614948840000|2021-03-05 12:54:00|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.75|2500
1614948870000|2021-03-05 12:54:30|112.8|112.75|112.85|112.8|112.85|112.8|112.8|112.75|3652
1614948880000|2021-03-05 12:54:40|||||||||156
1614948890000|2021-03-05 12:54:50|112.9|112.85|112.9|112.8|112.95|112.85|112.9|112.8|11325
1614948900000|2021-03-05 12:55:00|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|0
1614948910000|2021-03-05 12:55:10|||||||||4431
1614948920000|2021-03-05 12:55:20|||||||||1000
1614948940000|2021-03-05 12:55:40|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|5071
1614948950000|2021-03-05 12:55:50|112.9||112.9||112.9||112.9||900
1614948960000|2021-03-05 12:56:00|||||||||3343
1614948990000|2021-03-05 12:56:30|112.85||112.85||112.85||112.85||6525
1614949000000|2021-03-05 12:56:40|||||||||5000
1614949020000|2021-03-05 12:57:00|112.8|112.75|112.8|112.75|112.85|112.75|112.8|112.7|9757
1614949030000|2021-03-05 12:57:10|||||||||177
1614949060000|2021-03-05 12:57:40|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|9498
1614949070000|2021-03-05 12:57:50||112.7||112.7||112.7||112.7|5880
1614949090000|2021-03-05 12:58:10|||||||||25
1614949100000|2021-03-05 12:58:20|112.7|112.65|112.75|112.7|112.85|112.75|112.7|112.6|26346
1614949120000|2021-03-05 12:58:40|||||||||77
1614949150000|2021-03-05 12:59:10|112.8|112.75|112.75|112.7|112.85|112.75|112.75|112.7|6256
1614949160000|2021-03-05 12:59:20|||||||||2
1614949170000|2021-03-05 12:59:30|112.7|112.65|112.7|112.65|112.7|112.7|112.7|112.65|1147
1614949200000|2021-03-05 13:00:00|112.75|112.7|112.8|112.7|112.8|112.75|112.75|112.7|9797
1614949210000|2021-03-05 13:00:10|112.75||112.75||112.75||112.75||3923
1614949250000|2021-03-05 13:00:50|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.75|7529
1614949260000|2021-03-05 13:01:00|112.9|112.8|112.9|112.85|112.95|112.85|112.9|112.8|14484
1614949290000|2021-03-05 13:01:30|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|27155
1614949330000|2021-03-05 13:02:10|||||||||896
1614949340000|2021-03-05 13:02:20|||||||||2817
1614949350000|2021-03-05 13:02:30|112.8||112.8||112.8||112.8||164
1614949360000|2021-03-05 13:02:40|||||||||10037
1614949380000|2021-03-05 13:03:00|112.75|112.7|112.9|112.75|112.9|112.8|112.75|112.7|11655
1614949420000|2021-03-05 13:03:40|||||||||2432
1614949430000|2021-03-05 13:03:50||112.8||112.8||112.8||112.8|0
1614949440000|2021-03-05 13:04:00|112.85|112.85|112.9|112.85|112.9|112.85|112.85|112.85|2990
1614949450000|2021-03-05 13:04:10|||||||||870
1614949460000|2021-03-05 13:04:20|112.95|112.9|113|112.9|113.05|112.95|112.95|112.9|14359
1614949510000|2021-03-05 13:05:10|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|5320
1614949520000|2021-03-05 13:05:20|||||||||607
1614949530000|2021-03-05 13:05:30|||||||||5807
1614949580000|2021-03-05 13:06:20|||||||||569
1614949590000|2021-03-05 13:06:30|||||||||1073
1614949600000|2021-03-05 13:06:40|112.85|112.75|112.85|112.8|112.85|112.8|112.8|112.75|4431
1614949610000|2021-03-05 13:06:50|112.8|112.75|112.75|112.7|112.8|112.75|112.75|112.65|1490
1614949620000|2021-03-05 13:07:00|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|1718
1614949640000|2021-03-05 13:07:20||112.55||112.6||112.6||112.55|0
1614949650000|2021-03-05 13:07:30|112.75|112.65|112.8|112.65|112.8|112.7|112.75|112.65|9056
1614949670000|2021-03-05 13:07:50|112.75||112.75||112.75||112.75||4524
1614949680000|2021-03-05 13:08:00|112.7||112.7||112.7||112.7||63
1614949690000|2021-03-05 13:08:10||112.6||112.6||112.65||112.6|2363
1614949700000|2021-03-05 13:08:20|||||||||300
1614949710000|2021-03-05 13:08:30|112.75|112.65|112.85|112.75|112.9|112.8|112.7|112.65|40282
1614949760000|2021-03-05 13:09:20|112.9|112.8|112.9|112.85|112.95|112.85|112.9|112.8|4680
1614949770000|2021-03-05 13:09:30|112.95||112.95||112.95||112.95||0
1614949780000|2021-03-05 13:09:40|113|112.9|113|112.9|113|112.9|113|112.9|10017
1614949790000|2021-03-05 13:09:50||112.95||112.95||112.95||112.95|964
1614949810000|2021-03-05 13:10:10|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|2619
1614949820000|2021-03-05 13:10:20|113||112.95||113||112.95||0
1614949880000|2021-03-05 13:11:20|112.9|112.85|112.9|112.75|112.9|112.85|112.85|112.75|14705
1614949890000|2021-03-05 13:11:30|112.85||112.85||112.85||112.85||2857
1614949940000|2021-03-05 13:12:20|||||||||8807
1614949960000|2021-03-05 13:12:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|10944
1614949980000|2021-03-05 13:13:00|||||||||459
1614950010000|2021-03-05 13:13:30|||||||||3714
1614950020000|2021-03-05 13:13:40|||||||||10965
1614950080000|2021-03-05 13:14:40|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.65|1804
1614950090000|2021-03-05 13:14:50|||||||||1225
1614950100000|2021-03-05 13:15:00|112.85|112.75|112.95|112.85|113|112.9|112.85|112.75|18235
1614950110000|2021-03-05 13:15:10|||||||||1000
1614950120000|2021-03-05 13:15:20|112.9||112.9||112.9||112.9||180
1614950130000|2021-03-05 13:15:30|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|12330
1614950140000|2021-03-05 13:15:40|113|112.95|113|112.95|113|112.95|113|112.9|26548
1614950160000|2021-03-05 13:16:00||112.9||112.9||112.9||112.9|1417
1614950170000|2021-03-05 13:16:10|||||||||870
1614950180000|2021-03-05 13:16:20|113.05|112.95|113.15|113.05|113.15|113.1|113.05|112.95|33085
1614950190000|2021-03-05 13:16:30|113.1|113|113.1|113.05|113.1|113.05|113.1|113|27371
1614950210000|2021-03-05 13:16:50|113.05|113|113.05|112.95|113.05|113|113.05|112.95|1943
1614950220000|2021-03-05 13:17:00|113||113||113||113||68
1614950230000|2021-03-05 13:17:10|||||||||2000
1614950240000|2021-03-05 13:17:20|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.75|17491
1614950250000|2021-03-05 13:17:30|112.85||112.85||112.85||112.85||1
1614950290000|2021-03-05 13:18:10|112.9|112.85|112.85|112.75|112.9|112.85|112.85|112.75|8003
1614950310000|2021-03-05 13:18:30|||||||||8292
1614950330000|2021-03-05 13:18:50||112.7||112.75||112.75||112.7|50
1614950340000|2021-03-05 13:19:00|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|58
1614950370000|2021-03-05 13:19:30|112.8|112.75|112.8|112.75|112.85|112.75|112.8|112.75|1170
1614950400000|2021-03-05 13:20:00|112.75|112.7|112.8|112.65|112.8|112.75|112.75|112.65|3674
1614950410000|2021-03-05 13:20:10|112.75||112.75||112.75||112.75||0
1614950440000|2021-03-05 13:20:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|438
1614950450000|2021-03-05 13:20:50|112.75|112.7|112.75|112.65|112.8|112.7|112.75|112.65|9454
1614950460000|2021-03-05 13:21:00|112.8||112.75||112.8||112.75||10
1614950500000|2021-03-05 13:21:40||112.7||112.7||112.7||112.7|15016
1614950510000|2021-03-05 13:21:50|||||||||684
1614950530000|2021-03-05 13:22:10|||||||||872
1614950550000|2021-03-05 13:22:30|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|14822
1614950570000|2021-03-05 13:22:50|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|1330
1614950590000|2021-03-05 13:23:10|112.8|112.75|112.85|112.75|112.85|112.75|112.8|112.75|557
1614950600000|2021-03-05 13:23:20|||||||||107
1614950610000|2021-03-05 13:23:30|||||||||1500
1614950620000|2021-03-05 13:23:40|||||||||700
1614950630000|2021-03-05 13:23:50|||||||||15
1614950650000|2021-03-05 13:24:10|112.8||112.8||112.8||112.8||571
1614950660000|2021-03-05 13:24:20|112.75|112.7|112.7|112.6|112.75|112.7|112.7|112.6|9824
1614950670000|2021-03-05 13:24:30|112.65|112.55|112.7|112.6|112.7|112.6|112.6|112.55|10332
1614950690000|2021-03-05 13:24:50|||||||||79
1614950700000|2021-03-05 13:25:00|112.65|112.65|112.7|112.65|112.7|112.65|112.65|112.6|4600
1614950710000|2021-03-05 13:25:10|||||||||4
1614950720000|2021-03-05 13:25:20|112.75|112.7|112.75|112.7|112.8|112.7|112.75|112.7|6713
1614950730000|2021-03-05 13:25:30|112.8||112.8||112.8||112.8||2018
1614950740000|2021-03-05 13:25:40|||||||||1
1614950750000|2021-03-05 13:25:50|112.85|112.75|112.85|112.8|112.85|112.8|112.85|112.75|193
1614950770000|2021-03-05 13:26:10||112.75||112.75||112.75||112.75|462
1614950780000|2021-03-05 13:26:20|||||||||112
1614950790000|2021-03-05 13:26:30|||||||||600
1614950820000|2021-03-05 13:27:00|||||||||441
1614950850000|2021-03-05 13:27:30|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.75|30694
1614950860000|2021-03-05 13:27:40||112.9||112.9||112.9||112.9|3606
1614950870000|2021-03-05 13:27:50|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.8|7246
1614950880000|2021-03-05 13:28:00|112.95||112.9||112.95||112.9||6952
1614950900000|2021-03-05 13:28:20|112.95|112.9|113|112.9|113.05|112.9|112.95|112.85|18495
1614950910000|2021-03-05 13:28:30|113.05|112.95|113|112.95|113.05|112.95|113|112.95|0
1614950940000|2021-03-05 13:29:00|113.05|113|113.1|113|113.1|113|113.05|113|1255
1614950950000|2021-03-05 13:29:10|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|26011
1614950960000|2021-03-05 13:29:20|113.2|113.1|113.25|113.15|113.25|113.15|113.1|113.05|45111
1614950970000|2021-03-05 13:29:30|113.2||113.2||113.2||113.2||0
1614950980000|2021-03-05 13:29:40|||||||||9353
1614950990000|2021-03-05 13:29:50|113.15|113|113.3|113.2|113.3|113.2|113.15|113|29166
1614951000000|2021-03-05 13:30:00|113.35|113.15|113.25|113.15|113.35|113.2|113.2|113.05|46183
1614951010000|2021-03-05 13:30:10|113.2|113.1|113.3|113.15|113.3|113.2|113.15|113.1|83034
1614951020000|2021-03-05 13:30:20|113.25|113.1|113.3|113.2|113.3|113.2|113.2|113.1|41348
1614951030000|2021-03-05 13:30:30|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|44
1614951040000|2021-03-05 13:30:40|113.4|113.2|113.25|113.2|113.4|113.2|113.25|113.2|0
1614951050000|2021-03-05 13:30:50|113.3|113.15|113.25|113.2|113.3|113.2|113.25|113.15|67354
1614951060000|2021-03-05 13:31:00|113.3|113.15|113.3|113.2|113.3|113.25|113.3|113.15|117819
1614951070000|2021-03-05 13:31:10|113.25||113.25||113.25||113.25||5
1614951080000|2021-03-05 13:31:20|113.3|113.25|113.4|113.25|113.4|113.25|113.3|113.25|2500
1614951090000|2021-03-05 13:31:30|113.35|113.3|113.4|113.3|113.4|113.3|113.3|113.25|3506
1614951100000|2021-03-05 13:31:40|||||||||15000
1614951110000|2021-03-05 13:31:50|113.35|113.35|113.4|113.35|113.4|113.35|113.35|113.3|16440
1614951120000|2021-03-05 13:32:00|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|9325
1614951130000|2021-03-05 13:32:10|113.55|113.35|113.5|113.4|113.55|113.4|113.45|113.35|8379
1614951140000|2021-03-05 13:32:20|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|4800
1614951150000|2021-03-05 13:32:30|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|19683
1614951160000|2021-03-05 13:32:40|113.45|113.35|113.4|113.3|113.45|113.4|113.4|113.3|10089
1614951170000|2021-03-05 13:32:50|113.35|113.25|113.3|113.25|113.35|113.3|113.3|113.2|17625
1614951190000|2021-03-05 13:33:10|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|1514
1614951200000|2021-03-05 13:33:20|113.4||113.45||113.5||113.4||1552
1614951210000|2021-03-05 13:33:30|113.4|113.25|113.4|113.25|113.4|113.25|113.35|113.2|8453
1614951220000|2021-03-05 13:33:40|113.45|113.3|113.5|113.35|113.5|113.35|113.45|113.3|1715
1614951240000|2021-03-05 13:34:00|113.55|113.4|113.65|113.55|113.7|113.55|113.55|113.4|4655
1614951250000|2021-03-05 13:34:10|113.7|113.6|113.55|113.5|113.7|113.6|113.55|113.5|15764
1614951260000|2021-03-05 13:34:20||113.45||113.45||113.5||113.4|16830
1614951270000|2021-03-05 13:34:30|113.6|113.4|113.45|113.4|113.6|113.4|113.45|113.4|540
1614951280000|2021-03-05 13:34:40||113.35||113.35||113.35||113.35|2868
1614951290000|2021-03-05 13:34:50|113.5|113.4|113.55|113.45|113.6|113.45|113.5|113.4|9459
1614951300000|2021-03-05 13:35:00|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|8
1614951310000|2021-03-05 13:35:10|113.7|113.6|113.85|113.75|113.9|113.75|113.65|113.6|54143
1614951320000|2021-03-05 13:35:20|113.9|113.8|114|113.95|114.1|114|113.9|113.8|24854
1614951330000|2021-03-05 13:35:30|114.05||114.05||114.05||114.05||0
1614951340000|2021-03-05 13:35:40|114.1|114|114.15|114.05|114.15|114.05|114.1|114|25142
1614951350000|2021-03-05 13:35:50|114.2|114|114.05|113.95|114.2|114|114.05|113.95|63505
1614951360000|2021-03-05 13:36:00|||||||||1051
1614951370000|2021-03-05 13:36:10|114|113.9|114.15|114|114.15|114.05|114|113.9|7738
1614951380000|2021-03-05 13:36:20|114.1|113.95|113.95|113.85|114.1|113.95|113.95|113.85|20524
1614951390000|2021-03-05 13:36:30|114|113.9|114.05|113.9|114.05|113.9|114|113.9|2500
1614951400000|2021-03-05 13:36:40|||||||||1082
1614951420000|2021-03-05 13:37:00|114.1|113.95|114.15|114.05|114.15|114.05|114.1|113.95|2212
1614951450000|2021-03-05 13:37:30|114.1|114|114.15|114|114.2|114.1|114.05|113.95|19167
1614951470000|2021-03-05 13:37:50|114.2|114.05|114.25|114.15|114.25|114.2|114.2|114.05|8535
1614951480000|2021-03-05 13:38:00|114.3|114.1|114.3|114.2|114.35|114.2|114.3|114.1|15142
1614951490000|2021-03-05 13:38:10|114.35||114.3||114.35||114.3||0
1614951500000|2021-03-05 13:38:20|114.35||114.4||114.4||114.35||0
1614951510000|2021-03-05 13:38:30|114.45|114.3|114.4|114.3|114.45|114.35|114.4|114.2|32854
1614951520000|2021-03-05 13:38:40|114.45|114.35|114.45|114.3|114.5|114.4|114.45|114.3|3163
1614951530000|2021-03-05 13:38:50|||||||||887
1614951540000|2021-03-05 13:39:00||114.35||114.35||114.35||114.35|23000
1614951550000|2021-03-05 13:39:10|114.4|114.3|114.35|114.2|114.45|114.35|114.25|114.2|60854
1614951560000|2021-03-05 13:39:20|||||||||4403
1614951570000|2021-03-05 13:39:30||114.25||114.2||114.25||114.2|61191
1614951590000|2021-03-05 13:39:50|||||||||20655
1614951600000|2021-03-05 13:40:00|||||||||1697
1614951620000|2021-03-05 13:40:20|||||||||23534
1614951630000|2021-03-05 13:40:30||114.25||114.25||114.25||114.25|23022
1614951640000|2021-03-05 13:40:40|114.3|114.2|114.25|114.2|114.35|114.2|114.25|114.2|10289
1614951650000|2021-03-05 13:40:50|114.2|114.15|114.25|114.15|114.25|114.15|114.15|114.1|13004
1614951660000|2021-03-05 13:41:00||114.1||114.1||114.15||114.1|1571
1614951670000|2021-03-05 13:41:10||114.15||114.15||114.15||114.15|2649
1614951690000|2021-03-05 13:41:30|114.3|114.2|114.3|114.15|114.3|114.25|114.3|114.15|6015
1614951700000|2021-03-05 13:41:40|114.35|114.2|114.35|114.25|114.35|114.3|114.3|114.2|36422
1614951710000|2021-03-05 13:41:50|114.15|114.2|114.35|114.25|114.35|114.25|114.15|114.1|46120
1614951720000|2021-03-05 13:42:00|114.3|114.2|114.3|114.15|114.3|114.2|114.3|114.15|25267
1614951750000|2021-03-05 13:42:30|||||||||24523
1614951760000|2021-03-05 13:42:40|114.35|114.2|114.35|114.25|114.35|114.25|114.3|114.15|19225
1614951770000|2021-03-05 13:42:50|114.4|114.3|114.45|114.3|114.45|114.35|114.4|114.3|10408
1614951780000|2021-03-05 13:43:00|114.4||114.45||114.45||114.4||0
1614951790000|2021-03-05 13:43:10||114.35||114.35||114.35||114.35|0
1614951800000|2021-03-05 13:43:20||114.4||114.35||114.4||114.35|34049
1614951820000|2021-03-05 13:43:40|114.4|114.3|114.55|114.4|114.55|114.4|114.35|114.3|24691
1614951830000|2021-03-05 13:43:50|114.6|114.45|114.65|114.55|114.7|114.6|114.6|114.45|10041
1614951840000|2021-03-05 13:44:00|114.7|114.6|114.7|114.6|114.8|114.65|114.6|114.55|17043
1614951850000|2021-03-05 13:44:10|114.65|114.55|114.6|114.45|114.65|114.6|114.5|114.45|26411
1614951860000|2021-03-05 13:44:20|114.55|114.4|114.4|114.3|114.55|114.4|114.4|114.25|28075
1614951870000|2021-03-05 13:44:30|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.25|10950
1614951880000|2021-03-05 13:44:40|114.4|114.3|114.4|114.3|114.5|114.4|114.4|114.25|23665
1614951900000|2021-03-05 13:45:00|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.2|9829
1614951910000|2021-03-05 13:45:10|114.45||114.5||114.5||114.45||481
1614951920000|2021-03-05 13:45:20|114.55|114.35|114.6|114.5|114.6|114.5|114.55|114.35|20
1614951930000|2021-03-05 13:45:30|||||||||25000
1614951940000|2021-03-05 13:45:40|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.35|44037
1614951960000|2021-03-05 13:46:00|114.55|114.35|114.7|114.6|114.7|114.6|114.55|114.35|22138
1614951970000|2021-03-05 13:46:10|114.65|114.55|114.55|114.4|114.7|114.6|114.5|114.4|38535
1614951980000|2021-03-05 13:46:20|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.35|3536
1614951990000|2021-03-05 13:46:30||114.3||114.3||114.3||114.3|14006
1614952020000|2021-03-05 13:47:00|114.4|114.25|114.35|114.2|114.4|114.25|114.35|114.2|13247
1614952030000|2021-03-05 13:47:10|114.3||114.3||114.3||114.3||0
1614952040000|2021-03-05 13:47:20|114.25|114.25|114.3|114.25|114.35|114.25|114.25|114.25|2168
1614952050000|2021-03-05 13:47:30||114.2||114.25||114.25||114.2|0
1614952060000|2021-03-05 13:47:40|114.25|114.2|114.3|114.25|114.35|114.25|114.25|114.2|7439
1614952070000|2021-03-05 13:47:50||114.2||114.2||114.2||114.2|7
1614952080000|2021-03-05 13:48:00|114.25|114.25|114.3|114.25|114.35|114.25|114.25|114.25|939
1614952090000|2021-03-05 13:48:10|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|3557
1614952100000|2021-03-05 13:48:20|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|2164
1614952120000|2021-03-05 13:48:40|114.25|114.15|114.25|114.2|114.25|114.2|114.15|114.1|26810
1614952130000|2021-03-05 13:48:50|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|6516
1614952150000|2021-03-05 13:49:10|114.05|114|114.15|114.05|114.2|114.05|114.05|114|3482
1614952160000|2021-03-05 13:49:20|114.1|114|114.15|114|114.15|114|114.05|114|9330
1614952170000|2021-03-05 13:49:30||114.05||114.05||114.05||114.05|260
1614952200000|2021-03-05 13:50:00|114.1|114|114|113.95|114.1|114|114|113.95|21827
1614952210000|2021-03-05 13:50:10|114.05||114.05||114.05||114||3258
1614952220000|2021-03-05 13:50:20|114||114||114||114||0
1614952230000|2021-03-05 13:50:30|114.05|114|114.05|114|114.1|114|114.05|114|9352
1614952240000|2021-03-05 13:50:40|114.1||114.1||114.1||114.1||3380
1614952270000|2021-03-05 13:51:10|114.15|114.05|114.2|114.1|114.25|114.15|114.15|114.05|11108
1614952280000|2021-03-05 13:51:20|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|1801
1614952290000|2021-03-05 13:51:30||114.1||114.15||114.15||114.1|32260
1614952300000|2021-03-05 13:51:40|114.25|114.1|114.25|114.15|114.25|114.15|114.1|114.05|34145
1614952310000|2021-03-05 13:51:50|||||||||10677
1614952320000|2021-03-05 13:52:00|114.2|114.1|114.2|114.05|114.2|114.15|114.2|114.05|41249
1614952330000|2021-03-05 13:52:10|||||||||800
1614952340000|2021-03-05 13:52:20||114.1||114.1||114.15||114.1|2874
1614952360000|2021-03-05 13:52:40|114.15|114.05|114.1|114.05|114.15|114.1|114.1|114.05|5207
1614952370000|2021-03-05 13:52:50|114.15|114.1|114.25|114.2|114.25|114.2|114.15|114.05|16845
1614952380000|2021-03-05 13:53:00|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|11799
1614952390000|2021-03-05 13:53:10|114.4|114.3|114.35|114.25|114.45|114.3|114.35|114.25|4259
1614952410000|2021-03-05 13:53:30|||||||||57881
1614952420000|2021-03-05 13:53:40|114.4|114.3|114.55|114.4|114.55|114.4|114.35|114.3|3584
1614952430000|2021-03-05 13:53:50|114.5|114.35|114.35|114.25|114.5|114.35|114.35|114.25|25772
1614952440000|2021-03-05 13:54:00|114.4|114.3|114.35|114.3|114.45|114.35|114.35|114.25|27993
1614952450000|2021-03-05 13:54:10|114.4|114.25|114.3|114.25|114.4|114.25|114.3|114.25|5084
1614952460000|2021-03-05 13:54:20|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|24381
1614952480000|2021-03-05 13:54:40|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|4360
1614952490000|2021-03-05 13:54:50|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|9858
1614952500000|2021-03-05 13:55:00|114.4||114.4||114.4||114.4||2500
1614952510000|2021-03-05 13:55:10|||||||||874
1614952520000|2021-03-05 13:55:20|114.35||114.35||114.35||114.35||21
1614952530000|2021-03-05 13:55:30|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|6172
1614952540000|2021-03-05 13:55:40|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|27902
1614952550000|2021-03-05 13:55:50||114.35||114.35||114.35||114.35|0
1614952560000|2021-03-05 13:56:00|||||||||12207
1614952600000|2021-03-05 13:56:40|||||||||39642
1614952610000|2021-03-05 13:56:50|114.35|114.3|114.35|114.3|114.35|114.35|114.35|114.3|1526
1614952620000|2021-03-05 13:57:00|114.3|114.25|114.3|114.2|114.3|114.25|114.25|114.2|18679
1614952630000|2021-03-05 13:57:10|||||||||1000
1614952640000|2021-03-05 13:57:20|||||||||424
1614952650000|2021-03-05 13:57:30|114.25||114.25||114.25||114.25||0
1614952660000|2021-03-05 13:57:40|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|4793
1614952690000|2021-03-05 13:58:10|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|6063
1614952700000|2021-03-05 13:58:20|114.15|114.05|114.15|114|114.15|114.05|114.15|114|0
1614952710000|2021-03-05 13:58:30|114.1||114.1||114.1||114.1||10585
1614952730000|2021-03-05 13:58:50|114|113.95|114.1|114|114.1|114|114|113.95|22924
1614952760000|2021-03-05 13:59:20|114.05|113.95|114.05|113.9|114.05|113.95|114|113.9|7899
1614952770000|2021-03-05 13:59:30|114|113.95|114|113.95|114|113.95|114|113.95|4390
1614952780000|2021-03-05 13:59:40|114.05|114|114.05|114|114.05|114|114.05|113.95|17124
1614952790000|2021-03-05 13:59:50|114.1|113.95|114.05|113.95|114.1|113.95|114.05|113.95|2707
1614952830000|2021-03-05 14:00:30|114|113.9|113.95|113.9|114|113.9|113.95|113.9|1197
1614952840000|2021-03-05 14:00:40|113.9|113.85|113.9|113.8|113.9|113.85|113.9|113.8|4355
1614952850000|2021-03-05 14:00:50|||||||||8098
1614952870000|2021-03-05 14:01:10|||||||||5033
1614952880000|2021-03-05 14:01:20|||||||||2500
1614952890000|2021-03-05 14:01:30|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.85|3090
1614952900000|2021-03-05 14:01:40|113.95||113.95||113.95||113.9||2129
1614952910000|2021-03-05 14:01:50|113.9||113.9||113.9||113.9||10
1614952920000|2021-03-05 14:02:00|||||||||4359
1614952940000|2021-03-05 14:02:20|113.95||113.95||113.95||113.95||4930
1614952960000|2021-03-05 14:02:40|113.9|113.8|113.9|113.85|113.95|113.85|113.85|113.8|7873
1614952970000|2021-03-05 14:02:50|||||||||2633
1614952990000|2021-03-05 14:03:10|||||||||111
1614953010000|2021-03-05 14:03:30|113.95||113.95||113.95||113.9||3256
1614953020000|2021-03-05 14:03:40|113.9||113.9||113.95||113.9||2736
1614953030000|2021-03-05 14:03:50|113.85|113.8|113.85|113.8|113.9|113.85|113.85|113.8|10388
1614953040000|2021-03-05 14:04:00|||||||||1773
1614953050000|2021-03-05 14:04:10|113.9||113.9||113.9||113.9||6766
1614953070000|2021-03-05 14:04:30|113.8|113.75|113.85|113.8|113.9|113.8|113.8|113.75|15374
1614953080000|2021-03-05 14:04:40|113.9||113.9||113.9||113.9||10086
1614953100000|2021-03-05 14:05:00|113.85||113.85||113.85||113.85||805
1614953110000|2021-03-05 14:05:10|||||||||21825
1614953120000|2021-03-05 14:05:20|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|5301
1614953130000|2021-03-05 14:05:30|113.9||113.9||113.9||113.9||259
1614953140000|2021-03-05 14:05:40|113.8|113.8|113.95|113.8|113.95|113.8|113.8|113.75|29260
1614953150000|2021-03-05 14:05:50|114|113.85|114|113.9|114|113.95|114|113.85|18543
1614953160000|2021-03-05 14:06:00|114.05|113.95|114.1|114|114.1|114.05|114.05|113.95|8776
1614953170000|2021-03-05 14:06:10|114.15||114.15||114.15||114.15||564
1614953180000|2021-03-05 14:06:20|||||||||71101
1614953190000|2021-03-05 14:06:30||114.05||114.05||114.05||114.05|1180
1614953200000|2021-03-05 14:06:40|114.1|114|114.05|114|114.1|114|114.05|114|3012
1614953220000|2021-03-05 14:07:00|114|113.95|114|113.9|114.05|113.95|114|113.9|6703
1614953230000|2021-03-05 14:07:10|||||||||34649
1614953240000|2021-03-05 14:07:20|||||||||4458
1614953250000|2021-03-05 14:07:30|||||||||1900
1614953260000|2021-03-05 14:07:40|113.95||113.95||113.95||113.95||1041
1614953280000|2021-03-05 14:08:00|114|113.95|114.05|113.95|114.05|113.95|114|113.95|14268
1614953290000|2021-03-05 14:08:10|114|113.9|114.05|113.95|114.05|113.95|114|113.9|1560
1614953310000|2021-03-05 14:08:30||114||114||114||114|10
1614953320000|2021-03-05 14:08:40|114.1||114.1||114.1||114.1||2355
1614953330000|2021-03-05 14:08:50|114.05|114.05|114.05|113.95|114.05|114.05|114.05|113.95|8137
1614953340000|2021-03-05 14:09:00|||||||||375
1614953360000|2021-03-05 14:09:20|||||||||2566
1614953370000|2021-03-05 14:09:30||114||114||114||114|621
1614953380000|2021-03-05 14:09:40|114.1||114.1||114.1||114.1||4606
1614953390000|2021-03-05 14:09:50|||||||||1739
1614953400000|2021-03-05 14:10:00|114.05||114.05||114.05||114.05||0
1614953420000|2021-03-05 14:10:20|114.1||114.05||114.1||114.05||2764
1614953430000|2021-03-05 14:10:30|114|113.95|114|113.95|114|114|114|113.95|49033
1614953440000|2021-03-05 14:10:40||113.9||113.9||113.9||113.9|39414
1614953450000|2021-03-05 14:10:50|113.9|113.85|113.95|113.9|113.95|113.9|113.9|113.85|44101
1614953470000|2021-03-05 14:11:10|||||||||144
1614953490000|2021-03-05 14:11:30|||||||||3920
1614953520000|2021-03-05 14:12:00|||||||||10896
1614953530000|2021-03-05 14:12:10|||||||||4361
1614953560000|2021-03-05 14:12:40|113.9|113.85|113.95|113.9|113.95|113.9|113.9|113.85|5189
1614953580000|2021-03-05 14:13:00|||||||||2316
1614953590000|2021-03-05 14:13:10|114|113.95|114.05|113.95|114.1|113.95|114|113.9|19176
1614953600000|2021-03-05 14:13:20|114||114.05||114.05||114||7850
1614953620000|2021-03-05 14:13:40|114.1|114|114.1|114|114.1|114|114.1|114|15782
1614953630000|2021-03-05 14:13:50|||||||||10455
1614953640000|2021-03-05 14:14:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|1000
1614953650000|2021-03-05 14:14:10|114.1|114|114.1|114|114.1|114|114.1|114|1034
1614953660000|2021-03-05 14:14:20|||||||||8917
1614953670000|2021-03-05 14:14:30|114.15|114.05|114.2|114.15|114.2|114.15|114.15|114.05|5900
1614953680000|2021-03-05 14:14:40|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|3105
1614953690000|2021-03-05 14:14:50|||||||||8801
1614953700000|2021-03-05 14:15:00|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|5441
1614953710000|2021-03-05 14:15:10||114.2||114.2||114.2||114.2|268
1614953720000|2021-03-05 14:15:20||114.25||114.25||114.25||114.25|17881
1614953740000|2021-03-05 14:15:40|114.25|114.2|114.3|114.2|114.3|114.25|114.25|114.15|20823
1614953750000|2021-03-05 14:15:50||114.25||114.2||114.25||114.2|4374
1614953760000|2021-03-05 14:16:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|2711
1614953770000|2021-03-05 14:16:10|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.15|13826
1614953780000|2021-03-05 14:16:20|||||||||8
1614953790000|2021-03-05 14:16:30|114.25||114.25||114.25||114.25||617
1614953810000|2021-03-05 14:16:50|114.3||114.3||114.3||114.3||4400
1614953820000|2021-03-05 14:17:00|114.25||114.25||114.25||114.25||0
1614953830000|2021-03-05 14:17:10|||||||||134
1614953840000|2021-03-05 14:17:20|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|2726
1614953850000|2021-03-05 14:17:30|114.35|114.3|114.35|114.3|114.4|114.3|114.35|114.25|5116
1614953860000|2021-03-05 14:17:40||114.25||114.25||114.25||114.25|44050
1614953870000|2021-03-05 14:17:50|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|25070
1614953880000|2021-03-05 14:18:00|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|165
1614953890000|2021-03-05 14:18:10|||||||||11799
1614953900000|2021-03-05 14:18:20|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|30137
1614953910000|2021-03-05 14:18:30|||||||||17398
1614953920000|2021-03-05 14:18:40|||||||||1
1614953950000|2021-03-05 14:19:10|||||||||500
1614953970000|2021-03-05 14:19:30||114.3||114.3||114.3||114.3|0
1614953980000|2021-03-05 14:19:40|114.4||114.35||114.4||114.35||7545
1614954000000|2021-03-05 14:20:00|||||||||22590
1614954030000|2021-03-05 14:20:30|114.4|114.35|114.45|114.4|114.5|114.45|114.4|114.35|34118
1614954060000|2021-03-05 14:21:00||114.35||114.4||114.4||114.35|11746
1614954070000|2021-03-05 14:21:10|||||||||441
1614954080000|2021-03-05 14:21:20|114.4|114.35|114.3|114.2|114.4|114.4|114.3|114.2|38144
1614954090000|2021-03-05 14:21:30|114.25|114.15|114.2|114.15|114.25|114.2|114.2|114.15|28003
1614954100000|2021-03-05 14:21:40|114.25||114.25||114.25||114.25||10383
1614954110000|2021-03-05 14:21:50|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|190
1614954120000|2021-03-05 14:22:00|||||||||80
1614954140000|2021-03-05 14:22:20|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|8367
1614954150000|2021-03-05 14:22:30||114.1||114.1||114.1||114.1|3337
1614954170000|2021-03-05 14:22:50|||||||||4845
1614954200000|2021-03-05 14:23:20|||||||||2754
1614954230000|2021-03-05 14:23:50|||||||||4382
1614954260000|2021-03-05 14:24:20|||||||||5354
1614954270000|2021-03-05 14:24:30|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|8622
1614954280000|2021-03-05 14:24:40|114.05|114|114.1|114|114.1|114.05|114.05|114|7086
1614954290000|2021-03-05 14:24:50|||||||||210
1614954300000|2021-03-05 14:25:00|114.15|114.05|114.2|114.15|114.2|114.15|114.15|114.05|22224
1614954310000|2021-03-05 14:25:10|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|53
1614954320000|2021-03-05 14:25:20|||||||||31
1614954340000|2021-03-05 14:25:40|114.1|114.05|114.15|114|114.15|114.1|114.1|114|6558
1614954350000|2021-03-05 14:25:50||114.05||114.05||114.05||114.05|0
1614954360000|2021-03-05 14:26:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|1643
1614954370000|2021-03-05 14:26:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|2797
1614954380000|2021-03-05 14:26:20|||||||||2475
1614954410000|2021-03-05 14:26:50|114.3|114.2|114.3|114.2|114.35|114.25|114.3|114.2|8688
1614954420000|2021-03-05 14:27:00|114.25|114.25|114.25|114.2|114.3|114.25|114.2|114.15|11606
1614954430000|2021-03-05 14:27:10|||||||||16070
1614954440000|2021-03-05 14:27:20|114.3||114.3||114.3||114.3||382
1614954450000|2021-03-05 14:27:30|114.2|114.15|114.3|114.2|114.3|114.2|114.2|114.15|9152
1614954460000|2021-03-05 14:27:40|||||||||6108
1614954480000|2021-03-05 14:28:00|114.25||114.3||114.3||114.25||370
1614954490000|2021-03-05 14:28:10|||||||||2000
1614954530000|2021-03-05 14:28:50|114.25|114.15|114.2|114.1|114.25|114.15|114.15|114.1|4001
1614954540000|2021-03-05 14:29:00|||||||||5208
1614954550000|2021-03-05 14:29:10|||||||||1000
1614954590000|2021-03-05 14:29:50|||||||||35346
1614954600000|2021-03-05 14:30:00|114.25|114.15|113.8|113.65|114.3|114.15|113.75|113.6|76674
1614954610000|2021-03-05 14:30:10|113.75|113.6|113.85|113.7|113.85|113.7|113.7|113.6|126253
1614954620000|2021-03-05 14:30:20|113.9|113.75|113.9|113.8|114|113.9|113.9|113.75|13510
1614954630000|2021-03-05 14:30:30|113.95|113.85|114|113.9|114.05|113.95|113.9|113.85|8790
1614954640000|2021-03-05 14:30:40|113.95|113.85|114|113.9|114|113.9|113.95|113.85|26802
1614954650000|2021-03-05 14:30:50|||||||||7500
1614954660000|2021-03-05 14:31:00|113.95|113.85|113.95|113.9|113.95|113.9|113.9|113.85|17770
1614954670000|2021-03-05 14:31:10|114|113.95|114|113.95|114|113.95|113.95|113.85|4512
1614954680000|2021-03-05 14:31:20||113.9||113.9||113.9||113.9|0
1614954690000|2021-03-05 14:31:30|||||||||34
1614954700000|2021-03-05 14:31:40|113.95|113.95|114|113.95|114|113.95|113.95|113.95|610
1614954710000|2021-03-05 14:31:50|114.05||114.1||114.1||114.05||8112
1614954720000|2021-03-05 14:32:00|114.05|114|114.2|114.05|114.2|114.1|114.05|114|2632
1614954730000|2021-03-05 14:32:10|114.15|114|114|113.95|114.15|114|114|113.95|7251
1614954740000|2021-03-05 14:32:20|114.05|114|114.1|114|114.1|114|114|113.95|6972
1614954750000|2021-03-05 14:32:30|114.05|113.95|114.1|113.95|114.1|114|114|113.95|8993
1614954760000|2021-03-05 14:32:40|114|114|114.05|114|114.1|114|114|113.95|9126
1614954770000|2021-03-05 14:32:50|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114.05|3926
1614954780000|2021-03-05 14:33:00|114.05|114|114.1|114|114.1|114|114.05|113.95|10066
1614954790000|2021-03-05 14:33:10|114.05|113.95|114|113.85|114.05|114|113.9|113.85|25112
1614954810000|2021-03-05 14:33:30|114.05|113.9|114.15|114.05|114.15|114.05|114.05|113.9|3619
1614954820000|2021-03-05 14:33:40|114.1|114.1|114.1|114.05|114.15|114.1|114.1|114.05|5002
1614954830000|2021-03-05 14:33:50|114.05|114|114.1|114.05|114.15|114.05|114.05|113.95|9774
1614954840000|2021-03-05 14:34:00|114.15|114.1|114.15|114.05|114.2|114.1|114.1|114.05|2842
1614954850000|2021-03-05 14:34:10|114.2|114.1|114.3|114.2|114.35|114.2|114.2|114.1|6318
1614954860000|2021-03-05 14:34:20|114.25|114.15|114.25|114.2|114.3|114.2|114.2|114.1|7761
1614954870000|2021-03-05 14:34:30||114.15||114.15||114.15||114.15|10828
1614954890000|2021-03-05 14:34:50|114.3|114.2|114.3|114.2|114.35|114.25|114.3|114.2|12179
1614954900000|2021-03-05 14:35:00|114.25|114.15|114.2|114.1|114.25|114.15|114.1|114|16331
1614954910000|2021-03-05 14:35:10|||||||||1725
1614954920000|2021-03-05 14:35:20||114.15||114.1||114.15||114.1|1795
1614954930000|2021-03-05 14:35:30|114.25|114.15|114.25|114.1|114.3|114.2|114.2|114.1|13941
1614954940000|2021-03-05 14:35:40|114.2||114.2||114.2||114.2||11321
1614954950000|2021-03-05 14:35:50|114.25||114.2||114.25||114.2||9
1614954960000|2021-03-05 14:36:00|114.15|114.05|114.05|113.95|114.15|114.1|114|113.95|97461
1614954970000|2021-03-05 14:36:10|114.1|114|114.1|114|114.1|114.05|114.1|114|11020
1614954980000|2021-03-05 14:36:20|114.05|113.95|114.1|114|114.1|114|114.05|113.95|1127
1614955000000|2021-03-05 14:36:40|114.05|113.95|114.05|114|114.05|114|114.05|113.95|9077
1614955010000|2021-03-05 14:36:50||113.95||113.95||114||113.95|12399
1614955020000|2021-03-05 14:37:00|114|113.9|113.95|113.85|114|113.9|113.85|113.7|28146
1614955030000|2021-03-05 14:37:10|113.9|113.8|113.9|113.85|113.9|113.85|113.9|113.8|9045
1614955040000|2021-03-05 14:37:20|113.85|113.8|113.85|113.75|113.85|113.85|113.8|113.75|97325
1614955050000|2021-03-05 14:37:30|113.9|113.8|114|113.9|114|113.95|113.9|113.8|21557
1614955060000|2021-03-05 14:37:40|113.95|113.95|114.1|114|114.15|114|113.9|113.85|88284
1614955070000|2021-03-05 14:37:50|114.05|113.95|114.1|114|114.1|114|114.05|113.95|30139
1614955100000|2021-03-05 14:38:20|114.05|114.05|114.1|114|114.1|114.05|114.05|114|93337
1614955110000|2021-03-05 14:38:30|114|113.95|114.05|114|114.05|114|114|113.95|48117
1614955120000|2021-03-05 14:38:40||113.95||114||114||113.95|73
1614955130000|2021-03-05 14:38:50|114|113.95|114|113.95|114|113.95|114|113.95|3009
1614955140000|2021-03-05 14:39:00|114.05|114|114.2|114.1|114.2|114.1|114.05|114|85733
1614955160000|2021-03-05 14:39:20|||||||||73721
1614955170000|2021-03-05 14:39:30|114.15|114.05|114.1|113.95|114.15|114.05|114|113.95|64176
1614955180000|2021-03-05 14:39:40|114.05|114|114|113.95|114.05|114|114|113.95|1459
1614955190000|2021-03-05 14:39:50|114.05|113.9|113.9|113.75|114.05|113.9|113.9|113.75|10990
1614955200000|2021-03-05 14:40:00||113.8||113.8||113.8||113.8|339
1614955210000|2021-03-05 14:40:10|113.85|113.75|113.8|113.7|113.85|113.8|113.8|113.7|2035
1614955220000|2021-03-05 14:40:20|113.85|113.75|113.9|113.8|113.9|113.85|113.85|113.75|2841
1614955230000|2021-03-05 14:40:30|113.95|113.75|114.1|113.95|114.1|114|113.95|113.75|71476
1614955240000|2021-03-05 14:40:40|114.05|113.9|114.1|113.95|114.1|113.95|113.95|113.9|39598
1614955250000|2021-03-05 14:40:50|114.05|114|114.05|113.95|114.1|114.05|114.05|113.9|59231
1614955260000|2021-03-05 14:41:00|114.1|114|114.1|114.05|114.1|114.05|114.1|114|5275
1614955270000|2021-03-05 14:41:10|114.05|114|114.15|114|114.15|114.1|114|113.95|27939
1614955280000|2021-03-05 14:41:20|114.1|114.05|114.1|114|114.15|114.1|114.1|114|10855
1614955290000|2021-03-05 14:41:30|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114|39351
1614955300000|2021-03-05 14:41:40|114.1|114.1|114.15|114.1|114.15|114.1|114.1|114.1|12925
1614955310000|2021-03-05 14:41:50|114.2||114.2||114.2||114.2||4779
1614955320000|2021-03-05 14:42:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|13141
1614955330000|2021-03-05 14:42:10|||||||||1200
1614955340000|2021-03-05 14:42:20|114.1||114.15||114.15||114.1||1282
1614955360000|2021-03-05 14:42:40|114.1|114|114.15|114|114.15|114.05|114.05|113.95|55894
1614955370000|2021-03-05 14:42:50|||||||||3960
1614955390000|2021-03-05 14:43:10|||||||||5320
1614955400000|2021-03-05 14:43:20|114.1|114.05|114.15|114|114.15|114.1|114.05|114|2807
1614955410000|2021-03-05 14:43:30||114.05||114.05||114.05||114|4419
1614955420000|2021-03-05 14:43:40|||||||||2500
1614955430000|2021-03-05 14:43:50|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.1|11737
1614955440000|2021-03-05 14:44:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|2060
1614955450000|2021-03-05 14:44:10|||||||||618
1614955470000|2021-03-05 14:44:30|114.1|114|114.15|114.1|114.15|114.1|114.05|113.95|25527
1614955480000|2021-03-05 14:44:40|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|4297
1614955490000|2021-03-05 14:44:50|114.1|114|114.15|114.05|114.15|114.05|114.1|114|7820
1614955500000|2021-03-05 14:45:00|114.1|114|114.15|114|114.15|114.05|114.05|113.95|23881
1614955510000|2021-03-05 14:45:10|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|2780
1614955520000|2021-03-05 14:45:20|114.1|114|114.15|114.05|114.15|114.05|114.1|114|10383
1614955540000|2021-03-05 14:45:40|114.2|114.1|114.2|114.05|114.2|114.1|114.15|114|58843
1614955550000|2021-03-05 14:45:50|114.15||114.2||114.2||114.15||0
1614955560000|2021-03-05 14:46:00|114.15|114|114.1|114|114.15|114.05|114|113.95|71864
1614955570000|2021-03-05 14:46:10|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|13309
1614955580000|2021-03-05 14:46:20|114.2||114.2||114.2||114.2||4817
1614955590000|2021-03-05 14:46:30|||||||||6632
1614955600000|2021-03-05 14:46:40|114.25|114.15|114.2|114.15|114.25|114.2|114.2|114.15|14512
1614955610000|2021-03-05 14:46:50|114.15|114.1|114.15|114.1|114.15|114.15|114.15|114.1|23556
1614955620000|2021-03-05 14:47:00|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|11461
1614955630000|2021-03-05 14:47:10|114.15|114.1|114.2|114.1|114.25|114.2|114.15|114.1|23121
1614955640000|2021-03-05 14:47:20|114.25|114.15|114.25|114.2|114.3|114.2|114.2|114.15|21926
1614955650000|2021-03-05 14:47:30|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|11162
1614955660000|2021-03-05 14:47:40||114.15||114.2||114.2||114.15|13687
1614955670000|2021-03-05 14:47:50|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.2|2085
1614955680000|2021-03-05 14:48:00|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|4572
1614955690000|2021-03-05 14:48:10||114.2||114.2||114.2||114.2|51
1614955700000|2021-03-05 14:48:20|114.25|114.15|114.3|114.2|114.3|114.25|114.25|114.15|30033
1614955710000|2021-03-05 14:48:30|114.25|114.15|114.25|114.2|114.25|114.2|114.2|114.15|30590
1614955730000|2021-03-05 14:48:50|||||||||930
1614955740000|2021-03-05 14:49:00|114.2|114.15|114.2|114.05|114.2|114.15|114.1|114.05|29960
1614955750000|2021-03-05 14:49:10|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.1|2053
1614955770000|2021-03-05 14:49:30|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|6138
1614955780000|2021-03-05 14:49:40|114.15|114|114.1|114.05|114.15|114.05|114.1|114|52403
1614955790000|2021-03-05 14:49:50|114.15|114|114.1|114|114.15|114.1|114.1|114|19973
1614955800000|2021-03-05 14:50:00|114.15|114.05|114.15|114.1|114.15|114.1|114.05|113.95|48739
1614955810000|2021-03-05 14:50:10|114.1|114.05|114.2|114.05|114.2|114.1|114.1|114|14853
1614955820000|2021-03-05 14:50:20|114.15|114|114.1|114.05|114.15|114.05|114.1|114|28360
1614955830000|2021-03-05 14:50:30|114.15|114|114.15|114.05|114.15|114.05|114.15|114|6918
1614955840000|2021-03-05 14:50:40|114.1|114|114.1|114.05|114.15|114.1|114.1|114|33257
1614955850000|2021-03-05 14:50:50|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.05|27346
1614955860000|2021-03-05 14:51:00|114.15|114.15|114.15|114.1|114.15|114.15|114.15|114.1|4632
1614955870000|2021-03-05 14:51:10|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114.05|9683
1614955880000|2021-03-05 14:51:20|114.15|114|114.1|114|114.15|114.05|114.05|114|32801
1614955890000|2021-03-05 14:51:30|114.05||114.1||114.1||114.05||5772
1614955900000|2021-03-05 14:51:40|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|11424
1614955910000|2021-03-05 14:51:50|114.15||114.15||114.2||114.15||5071
1614955920000|2021-03-05 14:52:00|114.2|114.1|114.2|114.1|114.2|114.15|114.15|114.05|4919
1614955930000|2021-03-05 14:52:10|114.15||114.15||114.2||114.15||6
1614955940000|2021-03-05 14:52:20|114.1|114.05|114.2|114.1|114.2|114.1|114.1|114.05|10273
1614955960000|2021-03-05 14:52:40|114.25|114.15|114.3|114.25|114.3|114.25|114.25|114.15|8963
1614955970000|2021-03-05 14:52:50|114.35|114.3|114.35|114.25|114.4|114.3|114.35|114.25|7297
1614955980000|2021-03-05 14:53:00|114.3|114.2|114.25|114.15|114.3|114.25|114.2|114.15|72779
1614955990000|2021-03-05 14:53:10|114.15|114.1|114.25|114.1|114.25|114.1|114.15|114.1|7560
1614956000000|2021-03-05 14:53:20|114.2||114.2||114.2||114.15||3950
1614956010000|2021-03-05 14:53:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114|5566
1614956020000|2021-03-05 14:53:40|114.2|114.1|114.25|114.15|114.25|114.15|114.15|114.1|1797
1614956030000|2021-03-05 14:53:50|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|208
1614956040000|2021-03-05 14:54:00|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114.05|2693
1614956060000|2021-03-05 14:54:20|114.1|114|114.1|114|114.15|114.1|114.05|114|35188
1614956070000|2021-03-05 14:54:30|114.15|114.05|114.15|114.05|114.15|114.1|114.15|114.05|5229
1614956080000|2021-03-05 14:54:40|||||||||1900
1614956090000|2021-03-05 14:54:50|114.1|114|114.15|114.05|114.15|114.05|114.1|114|11806
1614956110000|2021-03-05 14:55:10|114.2|114.1|114.2|114.1|114.25|114.15|114.2|114.1|12154
1614956130000|2021-03-05 14:55:30|114.15|114.05|114.05|114|114.2|114.1|114.05|114|13106
1614956140000|2021-03-05 14:55:40|114.1|113.95|114.15|114.05|114.15|114.05|114.1|113.95|23450
1614956150000|2021-03-05 14:55:50|114.1|114|114.1|114|114.15|114.05|114.05|114|34092
1614956160000|2021-03-05 14:56:00|114.15|114.05|114.15|114.05|114.2|114.1|114.15|114.05|13136
1614956170000|2021-03-05 14:56:10|114.1|114|114.15|114.05|114.15|114.05|114.1|114|10737
1614956190000|2021-03-05 14:56:30|||||||||400
1614956200000|2021-03-05 14:56:40|114.1|114|114.05|113.95|114.1|114|114|113.9|178227
1614956210000|2021-03-05 14:56:50|114.1|114|114.1|113.95|114.1|114|114|113.9|48659
1614956220000|2021-03-05 14:57:00|114.05|113.9|113.95|113.9|114.05|113.9|113.95|113.9|86919
1614956230000|2021-03-05 14:57:10|114|113.85|113.7|113.6|114|113.9|113.7|113.6|119436
1614956240000|2021-03-05 14:57:20|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|5050
1614956250000|2021-03-05 14:57:30|113.55|113.45|113.4|113.25|113.55|113.5|113.4|113.25|12715
1614956260000|2021-03-05 14:57:40|113.35|113.2|113.3|113.2|113.35|113.2|113.3|113.15|100
1614956270000|2021-03-05 14:57:50|113.25|113.25|113.5|113.35|113.55|113.45|113.25|113.25|19443
1614956280000|2021-03-05 14:58:00|113.45|113.3|113.4|113.35|113.45|113.35|113.4|113.3|8531
1614956290000|2021-03-05 14:58:10|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|2060
1614956300000|2021-03-05 14:58:20|113.4||113.4||113.4||113.4||1274
1614956310000|2021-03-05 14:58:30|113.45||113.45||113.45||113.45||989
1614956320000|2021-03-05 14:58:40|113.4|113.4|113.45|113.4|113.45|113.4|113.4|113.4|6799
1614956330000|2021-03-05 14:58:50|113.5|113.45|113.55|113.4|113.6|113.5|113.5|113.4|11459
1614956340000|2021-03-05 14:59:00|113.6|113.45|113.55|113.45|113.6|113.5|113.55|113.45|181
1614956360000|2021-03-05 14:59:20||113.4||113.4||113.4||113.4|3309
1614956370000|2021-03-05 14:59:30|||||||||1400
1614956380000|2021-03-05 14:59:40|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|5725
1614956390000|2021-03-05 14:59:50|||||||||203
1614956400000|2021-03-05 15:00:00|113.5|113.4|113.5|113.4|113.55|113.45|113.45|113.35|69451
1614956410000|2021-03-05 15:00:10|113.45|113.35|113.55|113.4|113.6|113.5|113.4|113.35|35181
1614956420000|2021-03-05 15:00:20|113.5|113.35|113.45|113.35|113.5|113.35|113.4|113.35|21643
1614956430000|2021-03-05 15:00:30|113.35|113.3|113.2|113.15|113.35|113.3|113.15|113.1|40257
1614956440000|2021-03-05 15:00:40|113.15|113.1|113.15|113|113.2|113.15|113.05|113|31762
1614956450000|2021-03-05 15:00:50|113.1||113.05||113.1||113.05||2585
1614956460000|2021-03-05 15:01:00|113|112.95|112.9|112.85|113.05|112.95|112.9|112.85|25754
1614956470000|2021-03-05 15:01:10|112.85|112.8|113|112.85|113.05|112.95|112.85|112.8|44285
1614956480000|2021-03-05 15:01:20|113.05|112.9|113.1|113|113.15|113.1|113|112.9|14818
1614956490000|2021-03-05 15:01:30|113.05|113.05|113.05|113|113.1|113.05|113.05|113|33568
1614956500000|2021-03-05 15:01:40|113.1|113.05|113.15|113.05|113.2|113.1|113|112.95|49240
1614956510000|2021-03-05 15:01:50|113.2||113.15||113.2||113.15||100
1614956520000|2021-03-05 15:02:00|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|67568
1614956530000|2021-03-05 15:02:10|113.1|113.1|113.2|113.15|113.2|113.15|113.1|113.05|65017
1614956540000|2021-03-05 15:02:20|113.25|113.1|113.35|113.2|113.4|113.2|113.25|113.1|13258
1614956550000|2021-03-05 15:02:30|113.3||113.3||113.3||113.3||39
1614956560000|2021-03-05 15:02:40|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|1133
1614956570000|2021-03-05 15:02:50|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.05|14502
1614956580000|2021-03-05 15:03:00|||||||||1134
1614956600000|2021-03-05 15:03:20|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.1|2551
1614956610000|2021-03-05 15:03:30|113.2||113.25||113.25||113.2||23132
1614956620000|2021-03-05 15:03:40|113.2||113.25||113.25||113.2||45
1614956630000|2021-03-05 15:03:50|113.2|113.1|113.2|113.05|113.2|113.15|113.2|113.05|32927
1614956640000|2021-03-05 15:04:00|113.15|113.1|113.35|113.2|113.35|113.2|113.1|113.1|4444
1614956650000|2021-03-05 15:04:10|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|3069
1614956660000|2021-03-05 15:04:20||113.15||113.1||113.15||113.1|10943
1614956670000|2021-03-05 15:04:30|||||||||428
1614956690000|2021-03-05 15:04:50|||||||||1186
1614956710000|2021-03-05 15:05:10|||||||||11
1614956720000|2021-03-05 15:05:20|113.2|113.15|113.05|113|113.2|113.15|113.05|113|10795
1614956730000|2021-03-05 15:05:30|||||||||200
1614956740000|2021-03-05 15:05:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113|5288
1614956750000|2021-03-05 15:05:50|113.15|113.1|113.2|113.1|113.2|113.15|113.15|113.1|10515
1614956760000|2021-03-05 15:06:00|113.25|113.15|113.25|113.15|113.3|113.15|113.25|113.15|429
1614956770000|2021-03-05 15:06:10|113.3||113.25||113.3||113.25||0
1614956780000|2021-03-05 15:06:20|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|10500
1614956790000|2021-03-05 15:06:30|||||||||5020
1614956810000|2021-03-05 15:06:50|||||||||1491
1614956820000|2021-03-05 15:07:00|113.25|113.15|113.3|113.2|113.35|113.25|113.2|113.15|80901
1614956830000|2021-03-05 15:07:10|113.25||113.25||113.25||113.25||1533
1614956850000|2021-03-05 15:07:30|113.3|113.15|113.35|113.2|113.35|113.25|113.3|113.15|6434
1614956860000|2021-03-05 15:07:40|113.3|113.15|113.35|113.2|113.45|113.3|113.25|113.15|6624
1614956870000|2021-03-05 15:07:50|||||||||2500
1614956880000|2021-03-05 15:08:00|113.4|113.25|113.45|113.3|113.5|113.4|113.4|113.25|2320
1614956900000|2021-03-05 15:08:20|113.4|113.25|113.35|113.25|113.4|113.25|113.35|113.2|7634
1614956910000|2021-03-05 15:08:30|113.3|113.2|113.3|113.2|113.35|113.2|113.25|113.15|562
1614956920000|2021-03-05 15:08:40|113.25|113.15|113.2|113.15|113.25|113.15|113.2|113.15|5677
1614956930000|2021-03-05 15:08:50|||||||||5254
1614956940000|2021-03-05 15:09:00|||||||||1589
1614956950000|2021-03-05 15:09:10|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113|9792
1614956960000|2021-03-05 15:09:20|113.2|113|113.15|113|113.2|113|113.15|113|1478
1614956970000|2021-03-05 15:09:30|113.05|112.95|112.95|112.8|113.15|112.95|112.95|112.8|28185
1614956990000|2021-03-05 15:09:50|112.9|112.75|112.7|112.6|112.9|112.75|112.7|112.6|15957
1614957000000|2021-03-05 15:10:00|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.6|9088
1614957010000|2021-03-05 15:10:10|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|3595
1614957020000|2021-03-05 15:10:20|112.9|112.8|112.75|112.65|112.95|112.85|112.75|112.65|5101
1614957030000|2021-03-05 15:10:30|112.8|112.6|112.75|112.65|112.8|112.65|112.75|112.6|74416
1614957040000|2021-03-05 15:10:40|112.6|112.6|112.65|112.6|112.7|112.6|112.6|112.55|60096
1614957050000|2021-03-05 15:10:50|112.7|112.55|112.7|112.6|112.7|112.65|112.65|112.55|7364
1614957070000|2021-03-05 15:11:10|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|1801
1614957080000|2021-03-05 15:11:20|||||||||69769
1614957090000|2021-03-05 15:11:30|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.65|19030
1614957100000|2021-03-05 15:11:40||112.65||112.65||112.65||112.65|2478
1614957110000|2021-03-05 15:11:50|112.7|112.6|112.7|112.6|112.7|112.6|112.65|112.55|23929
1614957120000|2021-03-05 15:12:00|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|22208
1614957130000|2021-03-05 15:12:10|||||||||2488
1614957140000|2021-03-05 15:12:20|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.55|3822
1614957150000|2021-03-05 15:12:30|112.7|112.5|112.55|112.5|112.7|112.5|112.5|112.4|32210
1614957160000|2021-03-05 15:12:40|112.6|112.45|112.5|112.45|112.6|112.45|112.5|112.45|34762
1614957170000|2021-03-05 15:12:50||112.4||112.4||112.45||112.4|11942
1614957180000|2021-03-05 15:13:00|112.45|112.45|112.55|112.4|112.6|112.45|112.45|112.4|40582
1614957190000|2021-03-05 15:13:10||112.45||112.4||112.45||112.4|27822
1614957200000|2021-03-05 15:13:20|||||||||444
1614957210000|2021-03-05 15:13:30||112.45||112.45||112.45||112.45|13301
1614957220000|2021-03-05 15:13:40|||||||||3532
1614957230000|2021-03-05 15:13:50|112.5|112.4|112.45|112.4|112.5|112.45|112.45|112.4|31145
1614957240000|2021-03-05 15:14:00|112.5|112.45|112.45|112.4|112.55|112.45|112.45|112.4|17846
1614957250000|2021-03-05 15:14:10|112.4|112.35|112.4|112.3|112.4|112.35|112.35|112.25|12864
1614957260000|2021-03-05 15:14:20|112.35|112.25|112.35|112.3|112.35|112.3|112.3|112.25|27489
1614957270000|2021-03-05 15:14:30|112.4||112.45||112.45||112.4||3543
1614957290000|2021-03-05 15:14:50|112.5|112.35|112.55|112.4|112.55|112.4|112.5|112.35|8139
1614957300000|2021-03-05 15:15:00|112.6|112.45|112.5|112.4|112.65|112.55|112.4|112.3|22698
1614957310000|2021-03-05 15:15:10|112.55||112.55||112.6||112.5||54160
1614957320000|2021-03-05 15:15:20|112.6|112.45|112.55|112.45|112.6|112.5|112.55|112.45|0
1614957330000|2021-03-05 15:15:30|112.4|112.4|112.55|112.45|112.55|112.45|112.4|112.35|71018
1614957340000|2021-03-05 15:15:40|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|0
1614957350000|2021-03-05 15:15:50|112.55||112.55||112.55||112.55||1142
1614957360000|2021-03-05 15:16:00|112.6|112.45|112.5|112.45|112.6|112.45|112.5|112.4|22515
1614957370000|2021-03-05 15:16:10|112.55|112.4|112.55|112.4|112.55|112.4|112.55|112.4|7885
1614957380000|2021-03-05 15:16:20|112.5||112.5||112.5||112.5||11100
1614957390000|2021-03-05 15:16:30|112.55|112.45|112.55|112.5|112.6|112.5|112.55|112.45|2827
1614957400000|2021-03-05 15:16:40|112.5|112.45|112.55|112.4|112.55|112.45|112.5|112.4|20468
1614957410000|2021-03-05 15:16:50|112.5||112.5||112.5||112.5||551
1614957420000|2021-03-05 15:17:00|||||||||3319
1614957430000|2021-03-05 15:17:10|112.45|112.35|112.35|112.25|112.5|112.35|112.35|112.25|18911
1614957440000|2021-03-05 15:17:20|112.4|112.3|112.45|112.35|112.45|112.4|112.4|112.3|28493
1614957450000|2021-03-05 15:17:30|||||||||25000
1614957470000|2021-03-05 15:17:50|112.4||112.45||112.45||112.4||2849
1614957480000|2021-03-05 15:18:00|112.4|112.3|112.3|112.15|112.4|112.35|112.3|112.1|78557
1614957490000|2021-03-05 15:18:10|112.25|112.25|112.4|112.35|112.4|112.35|112.25|112.15|11462
1614957500000|2021-03-05 15:18:20|112.45|112.4|112.45|112.35|112.5|112.4|112.45|112.35|7374
1614957510000|2021-03-05 15:18:30|112.5||112.5||112.5||112.5||2336
1614957520000|2021-03-05 15:18:40|||||||||913
1614957530000|2021-03-05 15:18:50|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|9361
1614957550000|2021-03-05 15:19:10|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|3289
1614957560000|2021-03-05 15:19:20|112.3|112.2|112.25|112.15|112.3|112.25|112.25|112.15|12767
1614957570000|2021-03-05 15:19:30|112.2|112.1|112.15|112.1|112.25|112.1|112.15|112.1|4752
1614957580000|2021-03-05 15:19:40|112.1|112.05|112.05|111.95|112.1|112.05|112|111.95|57622
1614957590000|2021-03-05 15:19:50|112||112||112||112||16570
1614957600000|2021-03-05 15:20:00|112.05|112|112|111.95|112.05|112|112|111.95|5408
1614957610000|2021-03-05 15:20:10|112.05|112|112.25|112.1|112.25|112.15|112.05|112|11125
1614957620000|2021-03-05 15:20:20|112.2|112.05|112.05|111.9|112.2|112.1|112.05|111.9|53480
1614957630000|2021-03-05 15:20:30|112|111.85|111.95|111.85|112|111.9|111.9|111.8|4404
1614957640000|2021-03-05 15:20:40|111.85|111.8|111.8|111.65|111.95|111.8|111.75|111.6|18594
1614957650000|2021-03-05 15:20:50|111.75|111.7|111.85|111.7|111.85|111.8|111.75|111.7|43425
1614957660000|2021-03-05 15:21:00|111.8|111.75|111.75|111.6|111.8|111.75|111.7|111.6|63889
1614957670000|2021-03-05 15:21:10|111.7||111.7||111.7||111.7||4004
1614957680000|2021-03-05 15:21:20|111.75|111.65|111.85|111.7|111.85|111.75|111.75|111.65|34264
1614957690000|2021-03-05 15:21:30|111.8|111.65|111.8|111.7|111.85|111.7|111.75|111.65|13981
1614957700000|2021-03-05 15:21:40|111.85||111.85||111.85||111.85||0
1614957710000|2021-03-05 15:21:50|111.9|111.75|111.9|111.8|111.9|111.85|111.85|111.75|12550
1614957720000|2021-03-05 15:22:00|111.95|111.85|112.05|111.9|112.05|111.95|111.95|111.85|20945
1614957730000|2021-03-05 15:22:10|112|111.85|111.95|111.9|112|111.95|111.95|111.85|31971
1614957740000|2021-03-05 15:22:20|112|111.85|112.05|111.9|112.1|112|112|111.85|30492
1614957750000|2021-03-05 15:22:30|112|111.95|112.05|111.95|112.1|112|111.95|111.9|6287
1614957760000|2021-03-05 15:22:40||111.9||111.95||111.95||111.9|3674
1614957770000|2021-03-05 15:22:50|112|111.9|112|111.95|112|111.95|111.95|111.8|85543
1614957780000|2021-03-05 15:23:00|112.05|111.9|112.05|111.95|112.05|111.95|112.05|111.9|16396
1614957790000|2021-03-05 15:23:10|112.1|111.9|112.05|111.95|112.2|112.1|112|111.9|68306
1614957800000|2021-03-05 15:23:20|112|111.9|112|111.9|112|111.95|112|111.9|26223
1614957810000|2021-03-05 15:23:30|111.95|111.85|111.95|111.8|111.95|111.85|111.9|111.8|20536
1614957820000|2021-03-05 15:23:40|111.9|111.75|111.8|111.7|111.9|111.75|111.8|111.7|8482
1614957830000|2021-03-05 15:23:50|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|24647
1614957840000|2021-03-05 15:24:00|111.75|111.65|111.8|111.7|111.85|111.75|111.75|111.65|28236
1614957850000|2021-03-05 15:24:10|111.85|111.75|111.8|111.75|111.85|111.75|111.8|111.75|94
1614957860000|2021-03-05 15:24:20|111.7|111.7|111.8|111.7|111.8|111.75|111.7|111.65|16032
1614957870000|2021-03-05 15:24:30|||||||||306
1614957880000|2021-03-05 15:24:40|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.6|1176
1614957890000|2021-03-05 15:24:50|||||||||32811
1614957900000|2021-03-05 15:25:00|111.8|111.65|111.8|111.7|111.8|111.7|111.8|111.65|1335
1614957910000|2021-03-05 15:25:10|111.75|111.65|111.75|111.6|111.75|111.65|111.75|111.6|17044
1614957920000|2021-03-05 15:25:20|111.8|111.65|111.8|111.7|111.8|111.7|111.8|111.65|0
1614957930000|2021-03-05 15:25:30|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|4238
1614957940000|2021-03-05 15:25:40|111.75|111.65|111.75|111.65|111.8|111.7|111.75|111.6|56814
1614957950000|2021-03-05 15:25:50|111.8|111.7|111.8|111.7|111.95|111.85|111.8|111.7|14982
1614957960000|2021-03-05 15:26:00|111.75|111.65|111.65|111.55|111.75|111.65|111.6|111.55|20282
1614957970000|2021-03-05 15:26:10|111.6|111.5|111.6|111.45|111.6|111.5|111.5|111.45|64116
1614957980000|2021-03-05 15:26:20|111.55|111.4|111.5|111.35|111.55|111.4|111.4|111.35|47713
1614957990000|2021-03-05 15:26:30|111.4|111.4|111.5|111.4|111.5|111.4|111.4|111.35|117744
1614958000000|2021-03-05 15:26:40|111.45|111.35|111.45|111.35|111.6|111.5|111.4|111.35|78641
1614958010000|2021-03-05 15:26:50|||||||||12048
1614958020000|2021-03-05 15:27:00|111.5|111.4|111.6|111.5|111.7|111.55|111.45|111.4|11736
1614958030000|2021-03-05 15:27:10|111.55||111.6||111.6||111.55||15259
1614958040000|2021-03-05 15:27:20|111.55|111.45|111.5|111.4|111.55|111.5|111.5|111.4|38419
1614958050000|2021-03-05 15:27:30|111.45|111.35|111.45|111.3|111.5|111.35|111.4|111.3|28229
1614958060000|2021-03-05 15:27:40||111.35||111.35||111.35||111.35|3420
1614958070000|2021-03-05 15:27:50|111.5|111.4|111.45|111.4|111.5|111.4|111.45|111.35|7072
1614958080000|2021-03-05 15:28:00|111.4|111.35|111.4|111.3|111.4|111.35|111.4|111.3|11751
1614958090000|2021-03-05 15:28:10||111.25||111.25||111.25||111.25|3878
1614958100000|2021-03-05 15:28:20|111.35|111.2|111.3|111.25|111.5|111.45|111.3|111.15|120949
1614958110000|2021-03-05 15:28:30|111.35|111.2|111.45|111.3|111.45|111.35|111.35|111.2|19659
1614958120000|2021-03-05 15:28:40|111.4|111.25|111.35|111.2|111.4|111.25|111.3|111.2|37521
1614958130000|2021-03-05 15:28:50|111.4|111.35|111.35|111.2|111.4|111.35|111.35|111.2|50261
1614958140000|2021-03-05 15:29:00|||||||||50000
1614958150000|2021-03-05 15:29:10|111.3|111.25|111.25|111.2|111.3|111.25|111.25|111.2|11030
1614958160000|2021-03-05 15:29:20|111.3|111.25|111.5|111.4|111.5|111.45|111.3|111.25|118462
1614958170000|2021-03-05 15:29:30|111.55|111.5|111.4|111.25|111.55|111.5|111.4|111.25|33427
1614958180000|2021-03-05 15:29:40|111.35||111.4||111.4||111.35||4198
1614958190000|2021-03-05 15:29:50|111.35|111.2|111.25|111.15|111.35|111.25|111.25|111.15|10497
1614958200000|2021-03-05 15:30:00|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111|5624
1614958210000|2021-03-05 15:30:10|111.1|111.05|111.2|111.05|111.2|111.05|111.1|111|6795
1614958220000|2021-03-05 15:30:20|111.15||111.15||111.15||111.15||11296
1614958230000|2021-03-05 15:30:30|111.2|111.1|111.2|111.1|111.25|111.15|111.2|111.1|12300
1614958240000|2021-03-05 15:30:40|111.15|111.05|111.15|111.1|111.15|111.1|111.1|111.05|14146
1614958250000|2021-03-05 15:30:50|111.1|111.05|111.1|111.05|111.1|111.05|111.1|111.05|4582
1614958260000|2021-03-05 15:31:00|111.05|111|110.8|110.7|111.1|111|110.8|110.7|98166
1614958270000|2021-03-05 15:31:10|110.75|110.65|110.65|110.6|110.75|110.7|110.65|110.6|22728
1614958280000|2021-03-05 15:31:20|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|21030
1614958290000|2021-03-05 15:31:30|110.6|110.5|110.4|110.3|110.6|110.5|110.35|110.2|289176
1614958300000|2021-03-05 15:31:40|110.45|110.35|110.5|110.35|110.55|110.35|110.45|110.35|68005
1614958310000|2021-03-05 15:31:50|110.45|110.3|110.45|110.35|110.5|110.35|110.4|110.3|39742
1614958320000|2021-03-05 15:32:00|110.5|110.5|110.45|110.35|110.55|110.5|110.4|110.3|82207
1614958330000|2021-03-05 15:32:10|110.5|110.4|110.65|110.55|110.65|110.55|110.5|110.35|59161
1614958340000|2021-03-05 15:32:20|||||||||39684
1614958350000|2021-03-05 15:32:30|110.7|110.6|110.8|110.7|110.8|110.7|110.65|110.6|92039
1614958360000|2021-03-05 15:32:40|110.75|110.65|110.75|110.7|110.75|110.7|110.75|110.65|115043
1614958370000|2021-03-05 15:32:50|110.7|110.65|110.8|110.7|110.8|110.7|110.7|110.65|137701
1614958380000|2021-03-05 15:33:00|110.85|110.75|110.85|110.8|110.9|110.8|110.85|110.7|38649
1614958390000|2021-03-05 15:33:10||110.7||110.7||110.8||110.7|33492
1614958400000|2021-03-05 15:33:20|110.9|110.85|110.85|110.8|110.95|110.85|110.85|110.8|77185
1614958410000|2021-03-05 15:33:30|110.8|110.75|110.75|110.65|110.95|110.9|110.65|110.5|171447
1614958420000|2021-03-05 15:33:40|110.8|110.7|110.7|110.65|110.85|110.8|110.7|110.65|60039
1614958430000|2021-03-05 15:33:50|110.65|110.6|110.7|110.55|110.7|110.65|110.6|110.55|19178
1614958440000|2021-03-05 15:34:00|110.65|110.5|110.5|110.45|110.65|110.6|110.5|110.45|28075
1614958450000|2021-03-05 15:34:10|110.55|110.5|110.45|110.4|110.55|110.5|110.45|110.35|32877
1614958460000|2021-03-05 15:34:20|110.4|110.35|110.45|110.35|110.5|110.4|110.35|110.25|52241
1614958470000|2021-03-05 15:34:30|110.4|110.3|110.4|110.25|110.4|110.3|110.35|110.25|16527
1614958480000|2021-03-05 15:34:40|110.45|110.3|110.5|110.35|110.5|110.35|110.45|110.3|16530
1614958490000|2021-03-05 15:34:50|110.55|110.4|110.4|110.3|110.6|110.45|110.4|110.3|16023
1614958500000|2021-03-05 15:35:00|110.35|110.35|110.4|110.25|110.4|110.35|110.3|110.2|48863
1614958510000|2021-03-05 15:35:10|110.35|110.2|110.3|110.25|110.35|110.25|110.3|110.2|16375
1614958520000|2021-03-05 15:35:20|110.35|110.3|110.25|110.15|110.35|110.3|110.2|110.1|54849
1614958530000|2021-03-05 15:35:30|110.2|110.1|109.95|109.9|110.2|110.1|109.95|109.9|115308
1614958540000|2021-03-05 15:35:40|110|109.95|110.1|110.05|110.2|110.15|110|109.95|166933
1614958550000|2021-03-05 15:35:50|110.15|110|110.2|110.05|110.2|110.1|110.1|110|25232
1614958560000|2021-03-05 15:36:00|110.15|110.1|110.2|110.15|110.2|110.15|110.15|110.05|5651
1614958570000|2021-03-05 15:36:10|110.25|110.2|110.45|110.35|110.45|110.35|110.25|110.2|16653
1614958580000|2021-03-05 15:36:20|110.5|110.4|110.55|110.45|110.55|110.5|110.5|110.4|281421
1614958590000|2021-03-05 15:36:30|110.5|110.4|110.65|110.5|110.65|110.5|110.5|110.4|23557
1614958600000|2021-03-05 15:36:40|110.6|110.45|110.65|110.5|110.65|110.5|110.55|110.45|20416
1614958610000|2021-03-05 15:36:50|110.7|110.55|110.7|110.6|110.75|110.7|110.6|110.5|177781
1614958620000|2021-03-05 15:37:00|110.65|110.55|110.7|110.55|110.7|110.55|110.65|110.55|34231
1614958630000|2021-03-05 15:37:10|110.65|110.5|110.7|110.6|110.75|110.7|110.6|110.5|162697
1614958640000|2021-03-05 15:37:20||110.55||110.5||110.55||110.5|2075
1614958650000|2021-03-05 15:37:30|110.6|110.55|110.6|110.5|110.7|110.55|110.55|110.5|15033
1614958660000|2021-03-05 15:37:40|110.65|110.55|110.55|110.5|110.65|110.55|110.55|110.5|23149
1614958670000|2021-03-05 15:37:50||110.45||110.45||110.5||110.45|63797
1614958680000|2021-03-05 15:38:00|110.5|110.4|110.55|110.45|110.55|110.45|110.45|110.35|8188
1614958690000|2021-03-05 15:38:10|110.45|110.4|110.45|110.35|110.45|110.4|110.45|110.35|5977
1614958700000|2021-03-05 15:38:20|110.55|110.4|110.75|110.55|110.75|110.55|110.5|110.4|20942
1614958710000|2021-03-05 15:38:30|110.7|110.6|110.75|110.65|110.95|110.75|110.7|110.6|16767
1614958720000|2021-03-05 15:38:40|110.8|110.6|110.8|110.65|110.8|110.65|110.7|110.6|21870
1614958730000|2021-03-05 15:38:50|||||||||2342
1614958740000|2021-03-05 15:39:00|110.75|110.6|110.65|110.6|110.75|110.65|110.65|110.6|11206
1614958750000|2021-03-05 15:39:10|110.6|110.55|110.75|110.6|110.75|110.6|110.6|110.55|19708
1614958760000|2021-03-05 15:39:20|110.7||110.7||110.75||110.7||5779
1614958770000|2021-03-05 15:39:30|110.75||110.7||110.75||110.7||2519
1614958780000|2021-03-05 15:39:40|110.75|110.55|110.6|110.5|110.75|110.55|110.55|110.5|28229
1614958790000|2021-03-05 15:39:50|||||||||1000
1614958800000|2021-03-05 15:40:00|110.55|110.45|110.5|110.4|110.55|110.45|110.5|110.4|13634
1614958810000|2021-03-05 15:40:10|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.45|3240
1614958820000|2021-03-05 15:40:20|110.65|110.5|110.65|110.55|110.65|110.55|110.65|110.5|19136
1614958830000|2021-03-05 15:40:30|110.6|110.5|110.5|110.35|110.6|110.5|110.45|110.35|10673
1614958840000|2021-03-05 15:40:40|110.4|110.3|110.4|110.35|110.4|110.35|110.4|110.3|13112
1614958850000|2021-03-05 15:40:50|110.5|110.4|110.55|110.45|110.55|110.5|110.5|110.4|6378
1614958860000|2021-03-05 15:41:00|110.5|110.4|110.5|110.4|110.5|110.4|110.45|110.35|9894
1614958870000|2021-03-05 15:41:10|110.55|110.45|110.55|110.5|110.75|110.55|110.55|110.45|52852
1614958880000|2021-03-05 15:41:20||110.45||110.4||110.45||110.4|5138
1614958890000|2021-03-05 15:41:30|||||||||14615
1614958900000|2021-03-05 15:41:40|110.5|110.35|110.3|110.25|110.5|110.4|110.3|110.25|19697
1614958910000|2021-03-05 15:41:50|110.35|110.2|110.2|110.1|110.35|110.25|110.2|110.1|15271
1614958920000|2021-03-05 15:42:00|110.25|110.15|110.25|110.15|110.3|110.25|110.2|110.15|28149
1614958930000|2021-03-05 15:42:10|110.3||110.25||110.3||110.25||51749
1614958940000|2021-03-05 15:42:20|110.3|110.2|110.45|110.35|110.45|110.35|110.3|110.2|16011
1614958950000|2021-03-05 15:42:30|110.55|110.4|110.55|110.45|110.6|110.5|110.5|110.4|16562
1614958960000|2021-03-05 15:42:40|110.5|110.4|110.35|110.25|110.5|110.4|110.35|110.25|48779
1614958970000|2021-03-05 15:42:50|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|25304
1614958980000|2021-03-05 15:43:00|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|15459
1614958990000|2021-03-05 15:43:10|110.5|110.55|110.5|110.35|110.6|110.55|110.45|110.35|50889
1614959000000|2021-03-05 15:43:20|110.55|110.4|110.45|110.25|110.55|110.4|110.35|110.2|78121
1614959010000|2021-03-05 15:43:30|||||||||138530
1614959020000|2021-03-05 15:43:40|110.5|110.3|110.55|110.45|110.55|110.45|110.5|110.3|30026
1614959030000|2021-03-05 15:43:50|110.6|110.5|110.4|110.3|110.65|110.6|110.4|110.25|161441
1614959040000|2021-03-05 15:44:00|110.45|110.35|110.65|110.5|110.65|110.5|110.45|110.35|83683
1614959050000|2021-03-05 15:44:10|||||||||39451
1614959060000|2021-03-05 15:44:20|110.6|110.45|110.6|110.5|110.6|110.5|110.55|110.4|15812
1614959070000|2021-03-05 15:44:30|110.55|110.45|110.55|110.5|110.55|110.5|110.55|110.45|25789
1614959080000|2021-03-05 15:44:40||110.45||110.45||110.5||110.4|18339
1614959090000|2021-03-05 15:44:50|110.5|110.4|110.45|110.35|110.5|110.4|110.35|110.25|11864
1614959100000|2021-03-05 15:45:00|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|14922
1614959110000|2021-03-05 15:45:10|110.45|110.35|110.4|110.35|110.45|110.4|110.4|110.25|21334
1614959120000|2021-03-05 15:45:20|110.35|110.3|110.35|110.25|110.35|110.35|110.35|110.25|7660
1614959130000|2021-03-05 15:45:30|110.4|110.35|110.5|110.35|110.55|110.45|110.35|110.25|19037
1614959140000|2021-03-05 15:45:40|110.45|110.4|110.45|110.35|110.5|110.45|110.45|110.35|56377
1614959150000|2021-03-05 15:45:50|110.5|110.5|110.45|110.35|110.55|110.5|110.45|110.35|65000
1614959160000|2021-03-05 15:46:00|110.5|110.4|110.75|110.65|110.8|110.7|110.5|110.4|55490
1614959170000|2021-03-05 15:46:10|110.7|110.6|110.55|110.5|110.7|110.6|110.5|110.4|13990
1614959180000|2021-03-05 15:46:20|110.5|110.45|110.45|110.35|110.5|110.45|110.45|110.35|13522
1614959190000|2021-03-05 15:46:30|110.4|110.3|110.4|110.25|110.45|110.3|110.35|110.2|10928
1614959200000|2021-03-05 15:46:40|110.35|110.3|110.45|110.35|110.45|110.35|110.35|110.3|22300
1614959220000|2021-03-05 15:47:00|110.35|110.3|110.45|110.35|110.45|110.35|110.35|110.3|25721
1614959230000|2021-03-05 15:47:10|110.5|110.4|110.55|110.35|110.55|110.45|110.5|110.35|7693
1614959240000|2021-03-05 15:47:20|110.6|110.4|110.6|110.45|110.6|110.45|110.6|110.4|49
1614959250000|2021-03-05 15:47:30|110.55|110.4|110.45|110.4|110.6|110.45|110.45|110.4|17624
1614959260000|2021-03-05 15:47:40|110.4|110.35|110.5|110.4|110.55|110.5|110.4|110.3|91373
1614959270000|2021-03-05 15:47:50|110.45|110.35|110.55|110.45|110.55|110.5|110.45|110.35|41677
1614959280000|2021-03-05 15:48:00|110.6|110.5|110.55|110.5|110.6|110.55|110.55|110.5|12771
1614959290000|2021-03-05 15:48:10|110.5|110.45|110.5|110.45|110.55|110.5|110.5|110.35|31951
1614959300000|2021-03-05 15:48:20|110.55||110.5||110.55||110.5||20329
1614959310000|2021-03-05 15:48:30||110.4||110.4||110.45||110.4|494
1614959320000|2021-03-05 15:48:40||110.45||110.45||110.45||110.45|8999
1614959330000|2021-03-05 15:48:50|110.45|110.4|110.35|110.25|110.45|110.4|110.35|110.25|7832
1614959340000|2021-03-05 15:49:00|110.3|110.2|110.3|110.25|110.3|110.25|110.3|110.2|18687
1614959350000|2021-03-05 15:49:10|110.25|110.2|110.3|110.25|110.4|110.3|110.25|110.2|20830
1614959360000|2021-03-05 15:49:20|110.35|110.3|110.45|110.3|110.45|110.3|110.35|110.3|42398
1614959370000|2021-03-05 15:49:30|110.4|110.35|110.4|110.3|110.4|110.35|110.4|110.3|31952
1614959380000|2021-03-05 15:49:40|110.45|110.35|110.45|110.35|110.45|110.35|110.4|110.35|47445
1614959390000|2021-03-05 15:49:50|110.5|110.3|110.3|110.2|110.55|110.35|110.25|110.2|45860
1614959400000|2021-03-05 15:50:00|110.25|110.15|110.15|110.1|110.25|110.15|110.15|110.1|14039
1614959410000|2021-03-05 15:50:10|110.2|110.15|110.25|110.15|110.25|110.15|110.2|110.15|39567
1614959420000|2021-03-05 15:50:20|110.3|110.25|110.3|110.25|110.35|110.25|110.25|110.15|119719
1614959430000|2021-03-05 15:50:30|110.35|110.3|110.35|110.25|110.35|110.3|110.35|110.25|54141
1614959440000|2021-03-05 15:50:40|110.3|110.3|110.35|110.2|110.35|110.3|110.3|110.2|21023
1614959450000|2021-03-05 15:50:50|110.3|110.3|110.4|110.3|110.4|110.3|110.3|110.3|48306
1614959460000|2021-03-05 15:51:00|110.35|110.25|110.35|110.2|110.35|110.3|110.35|110.2|47679
1614959470000|2021-03-05 15:51:10|110.3||110.35||110.35||110.3||195
1614959480000|2021-03-05 15:51:20|110.4|110.25|110.4|110.3|110.4|110.35|110.4|110.25|7423
1614959490000|2021-03-05 15:51:30|||||||||30098
1614959500000|2021-03-05 15:51:40|110.45|110.35|110.5|110.4|110.5|110.45|110.45|110.35|40476
1614959510000|2021-03-05 15:51:50|110.55|110.45|110.75|110.6|110.75|110.65|110.55|110.45|52059
1614959520000|2021-03-05 15:52:00|110.8|110.65|110.5|110.4|110.8|110.75|110.5|110.4|75692
1614959540000|2021-03-05 15:52:20|||||||||16517
1614959550000|2021-03-05 15:52:30|110.55|110.45|110.75|110.65|110.75|110.65|110.55|110.45|26428
1614959560000|2021-03-05 15:52:40|110.7|110.6|110.7|110.6|110.7|110.65|110.6|110.5|19720
1614959570000|2021-03-05 15:52:50|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|3991
1614959580000|2021-03-05 15:53:00|110.8||110.8||110.85||110.8||28631
1614959590000|2021-03-05 15:53:10|110.75|110.6|110.9|110.75|110.95|110.8|110.65|110.55|90306
1614959600000|2021-03-05 15:53:20|110.85|110.7|110.75|110.7|110.85|110.75|110.75|110.65|17906
1614959610000|2021-03-05 15:53:30|110.8||110.8||110.8||110.8||16352
1614959620000|2021-03-05 15:53:40|110.85|110.8|110.7|110.65|110.85|110.8|110.7|110.65|56681
1614959630000|2021-03-05 15:53:50|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.5|17986
1614959640000|2021-03-05 15:54:00|110.6|110.5|110.65|110.6|110.65|110.6|110.55|110.5|45816
1614959650000|2021-03-05 15:54:10||110.55||110.55||110.55||110.5|14620
1614959660000|2021-03-05 15:54:20|110.6||110.6||110.6||110.6||7505
1614959670000|2021-03-05 15:54:30|110.55|110.5|110.45|110.4|110.55|110.5|110.45|110.4|31514
1614959680000|2021-03-05 15:54:40|110.5|110.45|110.5|110.4|110.5|110.45|110.45|110.35|26091
1614959690000|2021-03-05 15:54:50|110.45|110.45|110.45|110.4|110.5|110.45|110.45|110.35|27789
1614959700000|2021-03-05 15:55:00|110.5|110.45|110.45|110.35|110.5|110.45|110.4|110.35|61430
1614959710000|2021-03-05 15:55:10|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|5183
1614959720000|2021-03-05 15:55:20|||||||||22324
1614959730000|2021-03-05 15:55:30||110.3||110.25||110.3||110.25|5730
1614959740000|2021-03-05 15:55:40|||||||||2058
1614959750000|2021-03-05 15:55:50||110.3||110.3||110.3||110.3|1249
1614959760000|2021-03-05 15:56:00|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|2044
1614959770000|2021-03-05 15:56:10|110.3||110.35||110.35||110.3||10518
1614959780000|2021-03-05 15:56:20|110.4|110.3|110.45|110.4|110.45|110.4|110.4|110.3|17339
1614959790000|2021-03-05 15:56:30||110.35||110.4||110.4||110.35|1433
1614959800000|2021-03-05 15:56:40|110.5|110.35|110.4|110.35|110.5|110.35|110.4|110.35|18921
1614959810000|2021-03-05 15:56:50|110.45|110.4|110.45|110.4|110.45|110.4|110.45|110.4|1219
1614959820000|2021-03-05 15:57:00||110.35||110.4||110.4||110.35|17896
1614959830000|2021-03-05 15:57:10|110.4|110.35|110.35|110.3|110.4|110.35|110.35|110.3|4086
1614959840000|2021-03-05 15:57:20|110.4|110.35|110.4|110.35|110.45|110.35|110.4|110.35|3486
1614959850000|2021-03-05 15:57:30|110.35|110.3|110.3|110.25|110.35|110.3|110.3|110.25|4677
1614959860000|2021-03-05 15:57:40|||||||||1312
1614959870000|2021-03-05 15:57:50|110.35|110.3|110.4|110.3|110.4|110.3|110.35|110.3|14877
1614959880000|2021-03-05 15:58:00|110.35||110.4||110.4||110.35||37323
1614959890000|2021-03-05 15:58:10|110.35|110.25|110.3|110.25|110.35|110.3|110.3|110.25|8428
1614959900000|2021-03-05 15:58:20|110.25|110.2|110.25|110.2|110.3|110.2|110.25|110.15|20577
1614959910000|2021-03-05 15:58:30||110.15||110.15||110.15||110.15|3931
1614959920000|2021-03-05 15:58:40|110.2||110.2||110.25||110.2||3656
1614959930000|2021-03-05 15:58:50|110.15|110.1|110|109.9|110.2|110.15|109.95|109.9|78246
1614959940000|2021-03-05 15:59:00|109.95|109.95|109.9|109.8|110.05|110|109.85|109.8|70594
1614959950000|2021-03-05 15:59:10|109.85||109.9||109.9||109.85||79926
1614959960000|2021-03-05 15:59:20|109.95|109.85|109.85|109.75|109.95|109.85|109.85|109.75|121144
1614959970000|2021-03-05 15:59:30|109.8|109.9|109.8|109.75|109.95|109.9|109.8|109.7|95063
1614959980000|2021-03-05 15:59:40|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|16911
1614959990000|2021-03-05 15:59:50|109.8|109.7|109.85|109.75|109.85|109.8|109.8|109.7|54837
1614960000000|2021-03-05 16:00:00|109.9|109.8|109.9|109.8|109.9|109.85|109.85|109.8|62217
1614960010000|2021-03-05 16:00:10|109.85|109.85|109.95|109.85|109.95|109.9|109.85|109.75|133770
1614960020000|2021-03-05 16:00:20|109.9|109.8|109.85|109.8|110|109.95|109.85|109.75|106634
1614960030000|2021-03-05 16:00:30||109.75||109.75||109.75||109.75|39827
1614960040000|2021-03-05 16:00:40|109.9|109.8|109.85|109.8|109.9|109.8|109.85|109.8|18692
1614960050000|2021-03-05 16:00:50|109.8|109.75|109.6|109.55|109.8|109.75|109.6|109.5|45473
1614960060000|2021-03-05 16:01:00|109.55|109.5|109.65|109.55|109.7|109.6|109.55|109.5|37586
1614960070000|2021-03-05 16:01:10|109.7|109.6|109.65|109.55|109.9|109.85|109.6|109.55|202589
1614960080000|2021-03-05 16:01:20|||||||||1258
1614960090000|2021-03-05 16:01:30|109.55|109.5|109.55|109.45|109.6|109.5|109.5|109.45|13794
1614960100000|2021-03-05 16:01:40|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.3|31803
1614960110000|2021-03-05 16:01:50|109.4|109.3|109.35|109.25|109.45|109.3|109.35|109.2|11395
1614960120000|2021-03-05 16:02:00|||||||||27721
1614960130000|2021-03-05 16:02:10|109.4|109.3|109.4|109.3|109.45|109.4|109.35|109.25|91212
1614960140000|2021-03-05 16:02:20|109.45|109.25|109.4|109.25|109.45|109.4|109.4|109.25|188130
1614960150000|2021-03-05 16:02:30|109.45||109.4||109.45||109.4||36260
1614960160000|2021-03-05 16:02:40|||||||||17612
1614960170000|2021-03-05 16:02:50|109.35|109.2|109.3|109.15|109.4|109.3|109.25|109.15|51609
1614960180000|2021-03-05 16:03:00|109.25|109.2|109.35|109.25|109.35|109.25|109.25|109.2|11838
1614960190000|2021-03-05 16:03:10|109.3|109.2|109.3|109.2|109.4|109.35|109.3|109.15|105539
1614960200000|2021-03-05 16:03:20|109.35|109.25|109.4|109.3|109.45|109.35|109.35|109.25|21405
1614960210000|2021-03-05 16:03:30|109.45|109.35|109.55|109.45|109.55|109.45|109.4|109.3|38310
1614960220000|2021-03-05 16:03:40|109.5|109.5|109.55|109.4|109.6|109.5|109.4|109.35|43077
1614960230000|2021-03-05 16:03:50|109.5|109.35|109.5|109.4|109.55|109.45|109.45|109.3|50533
1614960240000|2021-03-05 16:04:00|||||||||15387
1614960250000|2021-03-05 16:04:10|109.55|109.45|109.55|109.45|109.6|109.5|109.55|109.4|25515
1614960260000|2021-03-05 16:04:20|109.5|109.4|109.45|109.4|109.5|109.4|109.45|109.4|46004
1614960270000|2021-03-05 16:04:30|||||||||1783
1614960280000|2021-03-05 16:04:40|109.5|109.45|109.55|109.5|109.6|109.5|109.5|109.45|7124
1614960290000|2021-03-05 16:04:50|109.6|109.55|109.55|109.5|109.6|109.55|109.55|109.5|37151
1614960300000|2021-03-05 16:05:00|109.5|109.45|109.7|109.65|109.7|109.65|109.5|109.45|85027
1614960310000|2021-03-05 16:05:10|109.75|109.6|109.85|109.75|109.85|109.8|109.75|109.6|61210
1614960320000|2021-03-05 16:05:20|109.9|109.8|109.9|109.8|109.9|109.85|109.9|109.8|5179
1614960330000|2021-03-05 16:05:30|109.85|109.85|109.95|109.9|109.95|109.9|109.85|109.85|16187
1614960340000|2021-03-05 16:05:40|109.9|109.85|109.9|109.8|109.95|109.9|109.85|109.8|65955
1614960350000|2021-03-05 16:05:50|109.95|109.85|109.8|109.7|110|109.85|109.8|109.7|34554
1614960360000|2021-03-05 16:06:00|109.75||109.8||109.8||109.75||16224
1614960370000|2021-03-05 16:06:10|109.75|109.75|109.9|109.8|109.9|109.8|109.75|109.75|6511
1614960380000|2021-03-05 16:06:20|109.85||109.85||109.85||109.85||1004
1614960390000|2021-03-05 16:06:30|109.9|109.85|109.85|109.8|109.95|109.85|109.85|109.8|62649
1614960400000|2021-03-05 16:06:40|109.9|109.75|109.5|109.45|109.9|109.85|109.5|109.45|102258
1614960410000|2021-03-05 16:06:50|109.55|109.35|109.7|109.6|109.7|109.65|109.4|109.35|278226
1614960420000|2021-03-05 16:07:00|109.65|109.55|109.45|109.35|109.65|109.55|109.45|109.35|51587
1614960430000|2021-03-05 16:07:10|109.5|109.45|109.55|109.45|109.55|109.45|109.45|109.35|38836
1614960440000|2021-03-05 16:07:20|109.6|109.6|109.7|109.55|109.7|109.65|109.6|109.5|93716
1614960450000|2021-03-05 16:07:30|109.65|109.5|109.5|109.45|109.65|109.5|109.5|109.45|18544
1614960460000|2021-03-05 16:07:40|109.55|109.55|109.55|109.45|109.6|109.55|109.55|109.45|32899
1614960470000|2021-03-05 16:07:50|109.6|109.5|109.55|109.45|109.65|109.55|109.5|109.45|17597
1614960480000|2021-03-05 16:08:00|||||||||41936
1614960490000|2021-03-05 16:08:10|||||||||35713
1614960500000|2021-03-05 16:08:20|109.5||109.5||109.5||109.5||3194
1614960510000|2021-03-05 16:08:30|||||||||38402
1614960520000|2021-03-05 16:08:40|109.55||109.5||109.55||109.5||16812
1614960530000|2021-03-05 16:08:50|||||||||18265
1614960540000|2021-03-05 16:09:00|109.45|109.4|109.6|109.5|109.6|109.5|109.4|109.3|88130
1614960550000|2021-03-05 16:09:10|109.55|109.45|109.55|109.45|109.55|109.45|109.45|109.3|59890
1614960560000|2021-03-05 16:09:20||109.5||109.5||109.5||109.5|2634
1614960570000|2021-03-05 16:09:30|109.6|109.55|109.6|109.55|109.6|109.55|109.55|109.5|51063
1614960580000|2021-03-05 16:09:40|||||||||8080
1614960590000|2021-03-05 16:09:50|109.65|109.6|109.75|109.7|109.75|109.7|109.65|109.55|30556
1614960610000|2021-03-05 16:10:10|109.7|109.65|109.65|109.55|109.75|109.7|109.65|109.55|158866
1614960620000|2021-03-05 16:10:20|109.7|109.6|109.7|109.6|109.7|109.65|109.7|109.6|21072
1614960630000|2021-03-05 16:10:30|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|18791
1614960650000|2021-03-05 16:10:50|109.75|109.65|109.75|109.7|109.8|109.7|109.75|109.65|33921
1614960660000|2021-03-05 16:11:00|||||||||11474
1614960670000|2021-03-05 16:11:10||109.65||109.7||109.7||109.65|14422
1614960680000|2021-03-05 16:11:20||109.65||109.7||109.7||109.65|18843
1614960690000|2021-03-05 16:11:30|109.8|109.75|109.8|109.75|109.8|109.75|109.75|109.75|16995
1614960700000|2021-03-05 16:11:40||109.7||109.75||109.75||109.7|9015
1614960710000|2021-03-05 16:11:50|109.85|109.8|109.9|109.8|109.9|109.8|109.85|109.75|53945
1614960720000|2021-03-05 16:12:00|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.7|18128
1614960730000|2021-03-05 16:12:10|||||||||16532
1614960740000|2021-03-05 16:12:20|||||||||3200
1614960750000|2021-03-05 16:12:30|||||||||15548
1614960760000|2021-03-05 16:12:40|109.8|109.7|109.8|109.75|109.85|109.8|109.75|109.7|14462
1614960770000|2021-03-05 16:12:50|109.75|109.7|109.8|109.7|109.8|109.75|109.75|109.7|12585
1614960780000|2021-03-05 16:13:00|109.75|109.65|109.8|109.75|109.8|109.75|109.7|109.6|19513
1614960790000|2021-03-05 16:13:10|109.75|109.7|109.8|109.65|109.8|109.7|109.75|109.65|13854
1614960800000|2021-03-05 16:13:20|||||||||896
1614960810000|2021-03-05 16:13:30|109.75|109.7|109.75|109.7|109.75|109.7|109.7|109.65|15574
1614960820000|2021-03-05 16:13:40|109.7|109.65|109.7|109.65|109.7|109.65|109.7|109.65|6930
1614960830000|2021-03-05 16:13:50|109.65|109.6|109.6|109.55|109.7|109.6|109.6|109.55|1744
1614960840000|2021-03-05 16:14:00|109.65||109.65||109.65||109.6||21093
1614960850000|2021-03-05 16:14:10|||||||||268440
1614960860000|2021-03-05 16:14:20|109.6|109.6|109.65|109.6|109.65|109.6|109.6|109.6|69294
1614960870000|2021-03-05 16:14:30|109.7|109.7|109.7|109.65|109.8|109.7|109.7|109.6|271144
1614960880000|2021-03-05 16:14:40|109.75||109.75||109.75||109.75||19851
1614960890000|2021-03-05 16:14:50|||||||||46679
1614960900000|2021-03-05 16:15:00|109.75|109.6|109.75|109.6|109.75|109.6|109.6|109.5|2834
1614960910000|2021-03-05 16:15:10|109.8|109.65|109.75|109.6|109.8|109.65|109.65|109.55|3286
1614960920000|2021-03-05 16:15:20|109.7|109.55|109.75|109.6|109.75|109.6|109.7|109.55|0
1614960930000|2021-03-05 16:15:30|109.7|109.55|109.65|109.55|109.7|109.6|109.65|109.55|1793
1614960940000|2021-03-05 16:15:40|109.7|109.6|109.65|109.55|109.7|109.6|109.65|109.55|0
1614960950000|2021-03-05 16:15:50|109.6|109.5|109.65|109.5|109.65|109.55|109.6|109.45|6206
1614960960000|2021-03-05 16:16:00|109.6|109.45|109.5|109.4|109.65|109.5|109.5|109.4|3072
1614960970000|2021-03-05 16:16:10|109.55|109.45|109.45|109.3|109.55|109.45|109.35|109.25|2859
1614960980000|2021-03-05 16:16:20|109.5|109.35|109.45|109.35|109.5|109.4|109.45|109.3|549
1614960990000|2021-03-05 16:16:30|109.5|109.4|109.5|109.35|109.55|109.4|109.45|109.35|1684
1614961000000|2021-03-05 16:16:40|109.55|109.4|109.4|109.3|109.55|109.4|109.4|109.3|0
1614961010000|2021-03-05 16:16:50|109.45|109.35|109.4|109.3|109.45|109.35|109.35|109.25|2495
1614961020000|2021-03-05 16:17:00|109.35|109.25|109.25|109.15|109.4|109.3|109.25|109.15|677
1614961030000|2021-03-05 16:17:10|109.3|109.2|109.2|109.05|109.3|109.2|109.2|109.05|1455
1614961040000|2021-03-05 16:17:20|109.25|109.1|109.2|109.05|109.25|109.1|109.15|109|2000
1614961050000|2021-03-05 16:17:30|109.25|109.1|109.25|109.1|109.35|109.2|109.15|109|41785
1614961060000|2021-03-05 16:17:40|109.3|109.15|109.3|109.15|109.3|109.15|109.25|109.1|149
1614961070000|2021-03-05 16:17:50|109.25|109.1|109.3|109.15|109.3|109.15|109.25|109.1|0
1614961080000|2021-03-05 16:18:00|109.35|109.1|109.3|109.2|109.35|109.2|109.25|109.1|1805
1614961090000|2021-03-05 16:18:10|109.25|109.15|109.3|109.2|109.35|109.2|109.2|109.05|6910
1614961100000|2021-03-05 16:18:20|109.25|109.15|109.25|109.05|109.3|109.2|109.2|109.05|0
1614961110000|2021-03-05 16:18:30|109.3|109.1|109.3|109.15|109.3|109.15|109.25|109.1|1214
1614961120000|2021-03-05 16:18:40|109.25|109.1|109.3|109.15|109.3|109.15|109.25|109.1|0
1614961130000|2021-03-05 16:18:50|109.25|109.1|109.3|109.15|109.3|109.15|109.2|109.05|6481
1614961140000|2021-03-05 16:19:00|109.25|109.2|109.2|109.05|109.3|109.2|109.15|109|3098
1614961150000|2021-03-05 16:19:10|109.15|109|109.2|109|109.25|109.1|109.15|109|9748
1614961160000|2021-03-05 16:19:20|109.25|109.05|109.2|109|109.25|109.05|109.1|108.95|5899
1614961170000|2021-03-05 16:19:30|109.25|109.05|109.25|109.1|109.25|109.1|109.1|109|0
1614961180000|2021-03-05 16:19:40|109.2|109.05|109.1|108.95|109.25|109.1|109.1|108.95|5000
1614961190000|2021-03-05 16:19:50|109.15|109|108.95|108.8|109.15|109|108.9|108.75|26973
1614961200000|2021-03-05 16:20:00|108.9|108.75|108.9|108.75|108.95|108.8|108.85|108.7|313
1614961210000|2021-03-05 16:20:10|108.95|108.8|109|108.85|109|108.85|108.9|108.8|1659
1614961220000|2021-03-05 16:20:20|108.95|108.8|109|108.85|109|108.85|108.95|108.8|5277
1614961230000|2021-03-05 16:20:30|108.95|108.8|108.75|108.65|108.95|108.8|108.75|108.65|17549
1614961240000|2021-03-05 16:20:40|108.8|108.7|108.8|108.6|108.8|108.7|108.7|108.55|6711
1614961250000|2021-03-05 16:20:50|108.75|108.65|108.8|108.65|108.8|108.65|108.75|108.55|0
1614961260000|2021-03-05 16:21:00|108.85|108.7|108.85|108.7|108.9|108.75|108.75|108.6|10340
1614961270000|2021-03-05 16:21:10|108.9|108.75|108.9|108.8|108.95|108.8|108.85|108.7|3693
1614961280000|2021-03-05 16:21:20|108.8|108.7|108.85|108.7|108.85|108.75|108.8|108.65|623
1614961290000|2021-03-05 16:21:30|108.8|108.65|108.8|108.7|108.85|108.7|108.75|108.65|4148
1614961300000|2021-03-05 16:21:40|108.75|108.65|108.75|108.65|108.8|108.7|108.65|108.55|3453
1614961310000|2021-03-05 16:21:50|108.7|108.6|108.8|108.65|108.8|108.65|108.7|108.6|4506
1614961320000|2021-03-05 16:22:00|108.75|108.6|108.65|108.5|108.75|108.65|108.6|108.45|6949
1614961330000|2021-03-05 16:22:10|108.6|108.55|108.7|108.55|108.75|108.55|108.6|108.5|1335
1614961340000|2021-03-05 16:22:20|108.65|108.5|108.6|108.45|108.65|108.5|108.6|108.45|16382
1614961350000|2021-03-05 16:22:30|108.65|108.55|108.7|108.6|108.75|108.65|108.6|108.5|6823
1614961360000|2021-03-05 16:22:40|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|0
1614961370000|2021-03-05 16:22:50|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|0
1614961380000|2021-03-05 16:23:00|108.75|108.65|108.8|108.7|108.8|108.7|108.7|108.6|3612
1614961390000|2021-03-05 16:23:10|108.75|108.65|108.8|108.7|108.8|108.7|108.75|108.65|272
1614961400000|2021-03-05 16:23:20|108.75|108.65|108.7|108.5|108.8|108.65|108.65|108.5|2500
1614961410000|2021-03-05 16:23:30|108.75|108.55|108.9|108.7|108.95|108.75|108.7|108.5|9294
1614961420000|2021-03-05 16:23:40|108.95|108.75|108.95|108.75|108.95|108.75|108.85|108.7|8757
1614961430000|2021-03-05 16:23:50|108.75|108.6|108.95|108.85|109|108.9|108.75|108.6|5381
1614961440000|2021-03-05 16:24:00|109|108.9|109|108.9|109.05|108.95|108.95|108.85|1700
1614961450000|2021-03-05 16:24:10|108.95|108.85|108.9|108.8|108.95|108.85|108.85|108.7|2300
1614961460000|2021-03-05 16:24:20|108.95|108.75|108.95|108.8|109|108.85|108.95|108.75|2369
1614961470000|2021-03-05 16:24:30|109|108.85|108.95|108.8|109|108.85|108.95|108.8|0
1614961480000|2021-03-05 16:24:40|109|108.85|109.05|108.95|109.05|108.95|108.95|108.8|4421
1614961490000|2021-03-05 16:24:50|109|108.9|108.95|108.85|109.05|108.9|108.95|108.85|13278
1614961500000|2021-03-05 16:25:00|109|108.9|108.85|108.7|109|108.9|108.85|108.7|3260
1614961510000|2021-03-05 16:25:10|108.8|108.65|108.75|108.6|108.8|108.65|108.75|108.6|100
1614961520000|2021-03-05 16:25:20|108.8|108.65|108.75|108.65|108.8|108.65|108.65|108.5|2287
1614961530000|2021-03-05 16:25:30|108.7|108.6|108.65|108.5|108.75|108.65|108.6|108.5|4709
1614961540000|2021-03-05 16:25:40|108.7|108.55|108.7|108.55|108.7|108.55|108.6|108.5|2500
1614961550000|2021-03-05 16:25:50|108.65|108.5|108.9|108.7|108.9|108.7|108.65|108.5|22021
1614961560000|2021-03-05 16:26:00|108.85|108.65|108.9|108.7|108.9|108.7|108.85|108.65|0
1614961570000|2021-03-05 16:26:10|108.85|108.65|108.8|108.65|108.9|108.7|108.75|108.6|323
1614961580000|2021-03-05 16:26:20|108.75|108.6|108.65|108.5|108.8|108.65|108.65|108.5|461
1614961590000|2021-03-05 16:26:30|108.7|108.55|108.65|108.5|108.7|108.55|108.6|108.45|3358
1614961600000|2021-03-05 16:26:40|108.6|108.45|108.55|108.45|108.65|108.55|108.55|108.4|7280
1614961610000|2021-03-05 16:26:50|108.6|108.5|108.6|108.4|108.6|108.5|108.5|108.35|10075
1614961620000|2021-03-05 16:27:00|108.5|108.35|108.3|108.15|108.55|108.4|108.3|108.15|9480
1614961630000|2021-03-05 16:27:10|108.5|108.35|108.6|108.5|108.7|108.6|108.45|108.3|12464
1614961640000|2021-03-05 16:27:20|108.55|108.45|108.7|108.55|108.7|108.55|108.5|108.4|1125
1614961650000|2021-03-05 16:27:30|108.65|108.5|108.6|108.5|108.7|108.55|108.6|108.5|13112
1614961660000|2021-03-05 16:27:40|108.55|108.45|108.6|108.45|108.7|108.55|108.55|108.4|5999
1614961670000|2021-03-05 16:27:50|108.55|108.4|108.45|108.25|108.6|108.5|108.4|108.2|1186
1614961680000|2021-03-05 16:28:00|108.4|108.2|108.35|108.25|108.4|108.3|108.3|108.2|7964
1614961690000|2021-03-05 16:28:10|108.4|108.3|108.5|108.3|108.5|108.3|108.4|108.25|11312
1614961700000|2021-03-05 16:28:20|108.45|108.25|108.35|108.15|108.5|108.35|108.35|108.15|5812
1614961710000|2021-03-05 16:28:30|108.4|108.2|108.45|108.3|108.5|108.35|108.2|108.05|50899
1614961720000|2021-03-05 16:28:40|108.5|108.35|108.45|108.35|108.55|108.45|108.45|108.3|5715
1614961730000|2021-03-05 16:28:50|108.5|108.4|108.6|108.45|108.65|108.45|108.45|108.3|1696
1614961740000|2021-03-05 16:29:00|108.55|108.4|108.6|108.45|108.6|108.5|108.55|108.4|8765
1614961750000|2021-03-05 16:29:10|108.65|108.5|108.6|108.45|108.65|108.55|108.6|108.4|11905
1614961760000|2021-03-05 16:29:20|108.65|108.5|108.5|108.35|108.65|108.5|108.5|108.35|4535
1614961770000|2021-03-05 16:29:30|108.55|108.4|108.55|108.45|108.65|108.5|108.5|108.25|13614
1614961780000|2021-03-05 16:29:40|108.6|108.5|108.5|108.35|108.7|108.5|108.5|108.35|7238
1614961790000|2021-03-05 16:29:50|108.55|108.4|108.6|108.35|108.6|108.4|108.5|108.35|1000
1615190420000|2021-03-08 08:00:20|111.1|111|110.7|110.3|111.1|111|110.65|110.15|11814
1615190420000|2021-03-08 08:00:20|111.1|111|110.7|110.3|111.1|111|110.65|110.15|11814
1615190430000|2021-03-08 08:00:30|110.75|110.35|111.1|110.8|111.35|111.15|110.75|110.35|166305
1615190430000|2021-03-08 08:00:30|110.75|110.35|111.1|110.8|111.35|111.15|110.75|110.35|166305
1615190440000|2021-03-08 08:00:40|111.05|111.05|110.7|110.35|111.15|111.05|110.7|110.3|123914
1615190440000|2021-03-08 08:00:40|111.05|111.05|110.7|110.35|111.15|111.05|110.7|110.3|123914
1615190450000|2021-03-08 08:00:50|110.65|110.4|110.7|110.4|110.75|110.4|110.65|110.4|87221
1615190460000|2021-03-08 08:01:00|110.75|110.45|111.1|110.85|111.15|111|110.75|110.45|40836
1615190450000|2021-03-08 08:00:50|110.65|110.4|110.7|110.4|110.75|110.4|110.65|110.4|87221
1615190470000|2021-03-08 08:01:10|111.05|110.9|111.05|110.7|111.05|110.9|110.95|110.6|161336
1615190460000|2021-03-08 08:01:00|110.75|110.45|111.1|110.85|111.15|111|110.75|110.45|40836
1615190480000|2021-03-08 08:01:20|||||||||13192
1615190490000|2021-03-08 08:01:30|111||111||111||111||107024
1615190470000|2021-03-08 08:01:10|111.05|110.9|111.05|110.7|111.05|110.9|110.95|110.6|161336
1615190500000|2021-03-08 08:01:40|111.05|110.75|111.4|111.15|111.5|111.25|111.05|110.75|73745
1615190510000|2021-03-08 08:01:50||111.2||111.2||111.2||111.2|51278
1615190480000|2021-03-08 08:01:20|||||||||13192
1615190520000|2021-03-08 08:02:00|111.45|111.15|111.25|111|111.45|111.15|111.1|110.95|74109
1615190490000|2021-03-08 08:01:30|111||111||111||111||107024
1615190530000|2021-03-08 08:02:10|111.2|110.95|111.1|110.7|111.2|110.95|111.1|110.7|15677
1615190540000|2021-03-08 08:02:20|||||||||7754
1615190500000|2021-03-08 08:01:40|111.05|110.75|111.4|111.15|111.5|111.25|111.05|110.75|73745
1615190550000|2021-03-08 08:02:30|111|110.65|110.75|110.55|111|110.7|110.75|110.5|102533
1615190560000|2021-03-08 08:02:40|110.5|110.5|110.6|110.35|110.75|110.55|110.5|110.3|62954
1615190510000|2021-03-08 08:01:50||111.2||111.2||111.2||111.2|51278
1615190570000|2021-03-08 08:02:50|110.55|110.4|110.95|110.7|110.95|110.8|110.55|110.4|62182
1615190580000|2021-03-08 08:03:00|111|110.9|110.75|110.45|111|110.9|110.75|110.4|114008
1615190520000|2021-03-08 08:02:00|111.45|111.15|111.25|111|111.45|111.15|111.1|110.95|74109
1615190590000|2021-03-08 08:03:10|110.8|110.4|110.6|110.4|110.85|110.45|110.6|110.25|47297
1615190600000|2021-03-08 08:03:20|110.65|110.4|110.5|110.35|110.65|110.4|110.5|110.35|2342
1615190530000|2021-03-08 08:02:10|111.2|110.95|111.1|110.7|111.2|110.95|111.1|110.7|15677
1615190610000|2021-03-08 08:03:30|110.55|110.4|110.5|110.35|110.55|110.4|110.5|110.35|1191
1615190620000|2021-03-08 08:03:40|110.55|110.3|110.45|110.25|110.6|110.35|110.35|110.1|5743
1615190540000|2021-03-08 08:02:20|||||||||7754
1615190630000|2021-03-08 08:03:50|110.5|110.15|110.55|110.2|110.65|110.3|110.3|110.05|11832
1615190550000|2021-03-08 08:02:30|111|110.65|110.75|110.55|111|110.7|110.75|110.5|102533
1615190640000|2021-03-08 08:04:00|110.6|110.15|110.1|109.75|110.6|110.15|110.05|109.7|17403
1615190560000|2021-03-08 08:02:40|110.5|110.5|110.6|110.35|110.75|110.55|110.5|110.3|62954
1615190650000|2021-03-08 08:04:10|110.05|109.7|109.8|109.45|110.05|109.8|109.75|109.45|6855
1615190660000|2021-03-08 08:04:20|109.85|109.5|109.8|109.6|109.85|109.65|109.75|109.4|666
1615190570000|2021-03-08 08:02:50|110.55|110.4|110.95|110.7|110.95|110.8|110.55|110.4|62182
1615190670000|2021-03-08 08:04:30|109.85|109.65|110.2|110|110.2|110|109.8|109.6|6032
1615190580000|2021-03-08 08:03:00|111|110.9|110.75|110.45|111|110.9|110.75|110.4|114008
1615190680000|2021-03-08 08:04:40|110.25|110.05|110.35|110|110.4|110.15|110.2|109.95|8536
1615190690000|2021-03-08 08:04:50|110.3|109.95|110.3|110.05|110.3|110.05|110.2|109.95|3041
1615190590000|2021-03-08 08:03:10|110.8|110.4|110.6|110.4|110.85|110.45|110.6|110.25|47297
1615190700000|2021-03-08 08:05:00|110.25|110|110.25|109.95|110.35|110.15|110.25|109.95|7475
1615190600000|2021-03-08 08:03:20|110.65|110.4|110.5|110.35|110.65|110.4|110.5|110.35|2342
1615190710000|2021-03-08 08:05:10|110.3|110|110.35|110.15|110.4|110.2|110.25|109.95|4039
1615190720000|2021-03-08 08:05:20|110.3|110.2|110.5|110.15|110.75|110.3|110.3|110.15|2618
1615190610000|2021-03-08 08:03:30|110.55|110.4|110.5|110.35|110.55|110.4|110.5|110.35|1191
1615190730000|2021-03-08 08:05:30|110.4|110.2|110.4|110.15|110.55|110.25|110.4|110.15|443
1615190740000|2021-03-08 08:05:40|110.45|110.2|110.6|110.3|110.7|110.4|110.45|110.15|1859
1615190620000|2021-03-08 08:03:40|110.55|110.3|110.45|110.25|110.6|110.35|110.35|110.1|5743
1615190750000|2021-03-08 08:05:50|110.65|110.35|110.65|110.3|110.75|110.35|110.6|110.3|254
1615190760000|2021-03-08 08:06:00|110.7|110.35|111|110.65|111.15|110.7|110.65|110.3|6718
1615190630000|2021-03-08 08:03:50|110.5|110.15|110.55|110.2|110.65|110.3|110.3|110.05|11832
1615190770000|2021-03-08 08:06:10|111.05|110.8|110.85|110.6|111.05|110.8|110.85|110.6|7260
1615190640000|2021-03-08 08:04:00|110.6|110.15|110.1|109.75|110.6|110.15|110.05|109.7|17403
1615190780000|2021-03-08 08:06:20|110.9|110.65|110.75|110.5|110.95|110.65|110.7|110.45|1298
1615190790000|2021-03-08 08:06:30|110.7|110.45|110.55|110.2|110.75|110.55|110.5|110.15|7783
1615190650000|2021-03-08 08:04:10|110.05|109.7|109.8|109.45|110.05|109.8|109.75|109.45|6855
1615190800000|2021-03-08 08:06:40|110.5|110.15|110.35|110.05|110.5|110.2|110.35|110.05|758
1615190810000|2021-03-08 08:06:50|110.4|110.1|110.7|110.55|110.85|110.6|110.4|110.05|8195
1615190660000|2021-03-08 08:04:20|109.85|109.5|109.8|109.6|109.85|109.65|109.75|109.4|666
1615190820000|2021-03-08 08:07:00|110.65|110.35|110.7|110.3|110.75|110.4|110.55|110.3|30629
1615190830000|2021-03-08 08:07:10|110.65|110.35|110.8|110.45|110.85|110.45|110.65|110.35|2532
1615190670000|2021-03-08 08:04:30|109.85|109.65|110.2|110|110.2|110|109.8|109.6|6032
1615190840000|2021-03-08 08:07:20|110.75|110.4|110.8|110.45|110.8|110.45|110.6|110.25|3444
1615190680000|2021-03-08 08:04:40|110.25|110.05|110.35|110|110.4|110.15|110.2|109.95|8536
1615190850000|2021-03-08 08:07:30|110.75|110.4|110.95|110.55|110.95|110.55|110.75|110.4|0
1615190860000|2021-03-08 08:07:40|110.9|110.5|110.95|110.5|111|110.55|110.85|110.5|1036
1615190690000|2021-03-08 08:04:50|110.3|109.95|110.3|110.05|110.3|110.05|110.2|109.95|3041
1615190870000|2021-03-08 08:07:50|111|110.55|110.95|110.55|111|110.55|110.9|110.5|0
1615190880000|2021-03-08 08:08:00|110.9|110.5|110.9|110.6|110.95|110.6|110.7|110.45|1036
1615190700000|2021-03-08 08:05:00|110.25|110|110.25|109.95|110.35|110.15|110.25|109.95|7475
1615190890000|2021-03-08 08:08:10|110.95|110.65|110.95|110.75|110.95|110.75|110.85|110.6|1036
1615190900000|2021-03-08 08:08:20|110.9|110.65|110.85|110.6|110.9|110.65|110.8|110.55|2500
1615190710000|2021-03-08 08:05:10|110.3|110|110.35|110.15|110.4|110.2|110.25|109.95|4039
1615190910000|2021-03-08 08:08:30|110.8|110.5|110.85|110.55|110.95|110.65|110.8|110.5|1036
1615190920000|2021-03-08 08:08:40|110.9|110.5|110.55|110.25|110.9|110.55|110.55|110.25|25
1615190720000|2021-03-08 08:05:20|110.3|110.2|110.5|110.15|110.75|110.3|110.3|110.15|2618
1615190930000|2021-03-08 08:08:50|110.6|110.3|110.6|110.3|110.65|110.3|110.55|110.25|2500
1615190940000|2021-03-08 08:09:00|110.7|110.25|110.55|110.35|110.7|110.4|110.55|110.25|4199
1615190730000|2021-03-08 08:05:30|110.4|110.2|110.4|110.15|110.55|110.25|110.4|110.15|443
1615190950000|2021-03-08 08:09:10|110.6|110.3|110.4|110.15|110.6|110.3|110.4|110.15|3536
1615190960000|2021-03-08 08:09:20|110.45|110.1|110.6|110.4|110.6|110.4|110.3|110.05|23984
1615190740000|2021-03-08 08:05:40|110.45|110.2|110.6|110.3|110.7|110.4|110.45|110.15|1859
1615190970000|2021-03-08 08:09:30|110.55|110.35|110.45|110.25|110.7|110.4|110.4|110.15|20682
1615190980000|2021-03-08 08:09:40|110.5|110.3|110.4|110.25|110.5|110.3|110.4|110.25|0
1615190750000|2021-03-08 08:05:50|110.65|110.35|110.65|110.3|110.75|110.35|110.6|110.3|254
1615190990000|2021-03-08 08:09:50|110.45|110.3|110.6|110.4|110.7|110.45|110.4|110.25|21
1615191000000|2021-03-08 08:10:00|110.65|110.45|110.65|110.35|110.7|110.45|110.6|110.3|2833
1615190760000|2021-03-08 08:06:00|110.7|110.35|111|110.65|111.15|110.7|110.65|110.3|6718
1615191010000|2021-03-08 08:10:10|110.6|110.3|110.55|110.3|110.65|110.35|110.55|110.3|2550
1615190770000|2021-03-08 08:06:10|111.05|110.8|110.85|110.6|111.05|110.8|110.85|110.6|7260
1615191020000|2021-03-08 08:10:20|110.5|110.35|110.75|110.55|110.75|110.55|110.5|110.3|2652
1615191030000|2021-03-08 08:10:30|110.7|110.5|110.65|110.4|110.75|110.55|110.6|110.35|690
1615190780000|2021-03-08 08:06:20|110.9|110.65|110.75|110.5|110.95|110.65|110.7|110.45|1298
1615191040000|2021-03-08 08:10:40|110.6|110.35|110.55|110.35|110.65|110.4|110.55|110.3|1036
1615191050000|2021-03-08 08:10:50|110.6|110.4|110.6|110.45|110.65|110.5|110.55|110.3|3628
1615190790000|2021-03-08 08:06:30|110.7|110.45|110.55|110.2|110.75|110.55|110.5|110.15|7783
1615191060000|2021-03-08 08:11:00|110.75|110.6|110.6|110.4|110.75|110.6|110.55|110.4|3261
1615191070000|2021-03-08 08:11:10|110.65|110.45|110.7|110.45|110.7|110.45|110.6|110.4|20798
1615190800000|2021-03-08 08:06:40|110.5|110.15|110.35|110.05|110.5|110.2|110.35|110.05|758
1615191080000|2021-03-08 08:11:20|110.65|110.4|110.7|110.5|110.75|110.55|110.65|110.4|4964
1615191090000|2021-03-08 08:11:30|110.75|110.55|110.6|110.4|110.75|110.55|110.6|110.4|4178
1615190810000|2021-03-08 08:06:50|110.4|110.1|110.7|110.55|110.85|110.6|110.4|110.05|8195
1615191100000|2021-03-08 08:11:40|110.65|110.35|110.75|110.45|110.75|110.45|110.65|110.35|1385
1615190820000|2021-03-08 08:07:00|110.65|110.35|110.7|110.3|110.75|110.4|110.55|110.3|30629
1615191110000|2021-03-08 08:11:50|110.7|110.4|110.7|110.45|110.7|110.45|110.65|110.4|0
1615191120000|2021-03-08 08:12:00|110.75|110.4|110.85|110.65|110.85|110.65|110.65|110.4|4037
1615190830000|2021-03-08 08:07:10|110.65|110.35|110.8|110.45|110.85|110.45|110.65|110.35|2532
1615191130000|2021-03-08 08:12:10|110.8|110.6|110.8|110.5|110.85|110.65|110.75|110.5|522
1615191140000|2021-03-08 08:12:20|110.85|110.55|110.85|110.65|110.9|110.65|110.8|110.55|0
1615190840000|2021-03-08 08:07:20|110.75|110.4|110.8|110.45|110.8|110.45|110.6|110.25|3444
1615191150000|2021-03-08 08:12:30|110.8|110.6|110.85|110.65|110.85|110.65|110.7|110.55|1036
1615191160000|2021-03-08 08:12:40|110.8|110.6|110.8|110.6|110.8|110.65|110.75|110.6|1036
1615190850000|2021-03-08 08:07:30|110.75|110.4|110.95|110.55|110.95|110.55|110.75|110.4|0
1615191170000|2021-03-08 08:12:50|110.85|110.65|111.05|110.85|111.1|110.95|110.85|110.65|1953
1615190860000|2021-03-08 08:07:40|110.9|110.5|110.95|110.5|111|110.55|110.85|110.5|1036
1615191180000|2021-03-08 08:13:00|111|110.8|111.05|110.85|111.05|110.85|111|110.8|0
1615191190000|2021-03-08 08:13:10|111|110.8|110.95|110.8|111.05|110.85|110.95|110.8|0
1615190870000|2021-03-08 08:07:50|111|110.55|110.95|110.55|111|110.55|110.9|110.5|0
1615191200000|2021-03-08 08:13:20|111|110.85|111.05|110.8|111.1|110.85|110.95|110.75|2442
1615191210000|2021-03-08 08:13:30|111.1|110.85|111|110.8|111.1|110.85|111|110.8|0
1615190880000|2021-03-08 08:08:00|110.9|110.5|110.9|110.6|110.95|110.6|110.7|110.45|1036
1615191220000|2021-03-08 08:13:40|111.05|110.85|111.2|110.95|111.3|111.05|111|110.8|3754
1615191230000|2021-03-08 08:13:50|111.15|110.9|111.35|111.15|111.35|111.15|111.15|110.9|4786
1615190890000|2021-03-08 08:08:10|110.95|110.65|110.95|110.75|110.95|110.75|110.85|110.6|1036
1615191240000|2021-03-08 08:14:00|111.3|111.1|111.3|111.1|111.35|111.15|111.3|111.1|463
1615191260000|2021-03-08 08:14:20|111.4|111.2|111.4|111.2|111.5|111.25|111.4|111.2|89
1615190900000|2021-03-08 08:08:20|110.9|110.65|110.85|110.6|110.9|110.65|110.8|110.55|2500
1615191270000|2021-03-08 08:14:30|111.45|111.25|111.45|111.25|111.45|111.3|111.35|111.2|1342
1615191280000|2021-03-08 08:14:40|111.5|111.2|111.65|111.45|111.7|111.5|111.5|111.2|473
1615190910000|2021-03-08 08:08:30|110.8|110.5|110.85|110.55|110.95|110.65|110.8|110.5|1036
1615191290000|2021-03-08 08:14:50|111.8|111.5|111.8|111.6|111.8|111.6|111.75|111.5|2500
1615191300000|2021-03-08 08:15:00|111.7|111.5|111.75|111.55|111.8|111.55|111.65|111.45|5
1615190920000|2021-03-08 08:08:40|110.9|110.5|110.55|110.25|110.9|110.55|110.55|110.25|25
1615191310000|2021-03-08 08:15:10|111.8|111.6|112|111.65|112|111.65|111.75|111.55|0
1615190930000|2021-03-08 08:08:50|110.6|110.3|110.6|110.3|110.65|110.3|110.55|110.25|2500
1615191320000|2021-03-08 08:15:20|111.95|111.6|111.9|111.6|111.95|111.6|111.85|111.5|0
1615191330000|2021-03-08 08:15:30|111.85|111.55|111.85|111.55|111.9|111.65|111.85|111.5|1604
1615190940000|2021-03-08 08:09:00|110.7|110.25|110.55|110.35|110.7|110.4|110.55|110.25|4199
1615191340000|2021-03-08 08:15:40|111.9|111.6|111.85|111.6|111.9|111.6|111.85|111.55|0
1615191350000|2021-03-08 08:15:50|111.8|111.55|111.75|111.45|111.85|111.7|111.75|111.45|2064
1615190950000|2021-03-08 08:09:10|110.6|110.3|110.4|110.15|110.6|110.3|110.4|110.15|3536
1615191360000|2021-03-08 08:16:00|111.65|111.4|111.6|111.4|111.65|111.4|111.5|111.3|1994
1615191370000|2021-03-08 08:16:10|111.55|111.35|111.75|111.5|111.8|111.5|111.55|111.35|231
1615190960000|2021-03-08 08:09:20|110.45|110.1|110.6|110.4|110.6|110.4|110.3|110.05|23984
1615191380000|2021-03-08 08:16:20|111.7|111.45|112|111.75|112|111.75|111.7|111.45|599
1615191390000|2021-03-08 08:16:30|111.95|111.7|112|111.8|112|111.85|111.95|111.7|0
1615190970000|2021-03-08 08:09:30|110.55|110.35|110.45|110.25|110.7|110.4|110.4|110.15|20682
1615191400000|2021-03-08 08:16:40|111.95|111.75|111.95|111.8|112|111.85|111.95|111.75|0
1615190980000|2021-03-08 08:09:40|110.5|110.3|110.4|110.25|110.5|110.3|110.4|110.25|0
1615191410000|2021-03-08 08:16:50|112|111.85|112.05|111.85|112.15|111.9|112|111.8|3238
1615191420000|2021-03-08 08:17:00|112|111.8|111.95|111.75|112|111.8|111.9|111.65|4482
1615190990000|2021-03-08 08:09:50|110.45|110.3|110.6|110.4|110.7|110.45|110.4|110.25|21
1615191430000|2021-03-08 08:17:10|111.9|111.65|112|111.85|112|111.85|111.9|111.65|1010
1615191440000|2021-03-08 08:17:20|112.05|111.8|111.95|111.7|112.05|111.8|111.9|111.65|5916
1615191000000|2021-03-08 08:10:00|110.65|110.45|110.65|110.35|110.7|110.45|110.6|110.3|2833
1615191450000|2021-03-08 08:17:30|111.9|111.65|111.7|111.5|111.95|111.65|111.7|111.5|39
1615191460000|2021-03-08 08:17:40|111.75|111.55|111.75|111.5|111.75|111.55|111.7|111.45|6159
1615191010000|2021-03-08 08:10:10|110.6|110.3|110.55|110.3|110.65|110.35|110.55|110.3|2550
1615191470000|2021-03-08 08:17:50|111.9|111.6|111.95|111.75|111.95|111.75|111.9|111.6|3957
1615191020000|2021-03-08 08:10:20|110.5|110.35|110.75|110.55|110.75|110.55|110.5|110.3|2652
1615191480000|2021-03-08 08:18:00|111.9|111.8|111.95|111.75|111.95|111.8|111.85|111.6|2094
1615191490000|2021-03-08 08:18:10|111.9|111.7|111.9|111.7|111.95|111.75|111.85|111.65|0
1615191030000|2021-03-08 08:10:30|110.7|110.5|110.65|110.4|110.75|110.55|110.6|110.35|690
1615191500000|2021-03-08 08:18:20|111.85|111.65|111.8|111.7|111.9|111.7|111.8|111.65|3398
1615191510000|2021-03-08 08:18:30|111.75|111.65|111.6|111.4|111.85|111.7|111.55|111.35|5192
1615191040000|2021-03-08 08:10:40|110.6|110.35|110.55|110.35|110.65|110.4|110.55|110.3|1036
1615191520000|2021-03-08 08:18:40|111.65|111.45|111.6|111.4|111.65|111.45|111.55|111.35|7672
1615191050000|2021-03-08 08:10:50|110.6|110.4|110.6|110.45|110.65|110.5|110.55|110.3|3628
1615191060000|2021-03-08 08:11:00|110.75|110.6|110.6|110.4|110.75|110.6|110.55|110.4|3261
1615191070000|2021-03-08 08:11:10|110.65|110.45|110.7|110.45|110.7|110.45|110.6|110.4|20798
1615191080000|2021-03-08 08:11:20|110.65|110.4|110.7|110.5|110.75|110.55|110.65|110.4|4964
1615191090000|2021-03-08 08:11:30|110.75|110.55|110.6|110.4|110.75|110.55|110.6|110.4|4178
1615191100000|2021-03-08 08:11:40|110.65|110.35|110.75|110.45|110.75|110.45|110.65|110.35|1385
1615191110000|2021-03-08 08:11:50|110.7|110.4|110.7|110.45|110.7|110.45|110.65|110.4|0
1615191120000|2021-03-08 08:12:00|110.75|110.4|110.85|110.65|110.85|110.65|110.65|110.4|4037
1615191130000|2021-03-08 08:12:10|110.8|110.6|110.8|110.5|110.85|110.65|110.75|110.5|522
1615191140000|2021-03-08 08:12:20|110.85|110.55|110.85|110.65|110.9|110.65|110.8|110.55|0
1615191150000|2021-03-08 08:12:30|110.8|110.6|110.85|110.65|110.85|110.65|110.7|110.55|1036
1615191160000|2021-03-08 08:12:40|110.8|110.6|110.8|110.6|110.8|110.65|110.75|110.6|1036
1615191170000|2021-03-08 08:12:50|110.85|110.65|111.05|110.85|111.1|110.95|110.85|110.65|1953
1615191180000|2021-03-08 08:13:00|111|110.8|111.05|110.85|111.05|110.85|111|110.8|0
1615191190000|2021-03-08 08:13:10|111|110.8|110.95|110.8|111.05|110.85|110.95|110.8|0
1615191200000|2021-03-08 08:13:20|111|110.85|111.05|110.8|111.1|110.85|110.95|110.75|2442
1615191210000|2021-03-08 08:13:30|111.1|110.85|111|110.8|111.1|110.85|111|110.8|0
1615191220000|2021-03-08 08:13:40|111.05|110.85|111.2|110.95|111.3|111.05|111|110.8|3754
1615191230000|2021-03-08 08:13:50|111.15|110.9|111.35|111.15|111.35|111.15|111.15|110.9|4786
1615191240000|2021-03-08 08:14:00|111.3|111.1|111.3|111.1|111.35|111.15|111.3|111.1|463
1615191260000|2021-03-08 08:14:20|111.4|111.2|111.4|111.2|111.5|111.25|111.4|111.2|89
1615191270000|2021-03-08 08:14:30|111.45|111.25|111.45|111.25|111.45|111.3|111.35|111.2|1342
1615191280000|2021-03-08 08:14:40|111.5|111.2|111.65|111.45|111.7|111.5|111.5|111.2|473
1615191290000|2021-03-08 08:14:50|111.8|111.5|111.8|111.6|111.8|111.6|111.75|111.5|2500
1615191300000|2021-03-08 08:15:00|111.7|111.5|111.75|111.55|111.8|111.55|111.65|111.45|5
1615191310000|2021-03-08 08:15:10|111.8|111.6|112|111.65|112|111.65|111.75|111.55|0
1615191320000|2021-03-08 08:15:20|111.95|111.6|111.9|111.6|111.95|111.6|111.85|111.5|0
1615191330000|2021-03-08 08:15:30|111.85|111.55|111.85|111.55|111.9|111.65|111.85|111.5|1604
1615191340000|2021-03-08 08:15:40|111.9|111.6|111.85|111.6|111.9|111.6|111.85|111.55|0
1615191350000|2021-03-08 08:15:50|111.8|111.55|111.75|111.45|111.85|111.7|111.75|111.45|2064
1615191360000|2021-03-08 08:16:00|111.65|111.4|111.6|111.4|111.65|111.4|111.5|111.3|1994
1615191370000|2021-03-08 08:16:10|111.55|111.35|111.75|111.5|111.8|111.5|111.55|111.35|231
1615191380000|2021-03-08 08:16:20|111.7|111.45|112|111.75|112|111.75|111.7|111.45|599
1615191390000|2021-03-08 08:16:30|111.95|111.7|112|111.8|112|111.85|111.95|111.7|0
1615191400000|2021-03-08 08:16:40|111.95|111.75|111.95|111.8|112|111.85|111.95|111.75|0
1615191410000|2021-03-08 08:16:50|112|111.85|112.05|111.85|112.15|111.9|112|111.8|3238
1615191420000|2021-03-08 08:17:00|112|111.8|111.95|111.75|112|111.8|111.9|111.65|4482
1615191430000|2021-03-08 08:17:10|111.9|111.65|112|111.85|112|111.85|111.9|111.65|1010
1615191440000|2021-03-08 08:17:20|112.05|111.8|111.95|111.7|112.05|111.8|111.9|111.65|5916
1615191450000|2021-03-08 08:17:30|111.9|111.65|111.7|111.5|111.95|111.65|111.7|111.5|39
1615191460000|2021-03-08 08:17:40|111.75|111.55|111.75|111.5|111.75|111.55|111.7|111.45|6159
1615191470000|2021-03-08 08:17:50|111.9|111.6|111.95|111.75|111.95|111.75|111.9|111.6|3957
1615191480000|2021-03-08 08:18:00|111.9|111.8|111.95|111.75|111.95|111.8|111.85|111.6|2094
1615191490000|2021-03-08 08:18:10|111.9|111.7|111.9|111.7|111.95|111.75|111.85|111.65|0
1615191500000|2021-03-08 08:18:20|111.85|111.65|111.8|111.7|111.9|111.7|111.8|111.65|3398
1615191510000|2021-03-08 08:18:30|111.75|111.65|111.6|111.4|111.85|111.7|111.55|111.35|5192
1615191520000|2021-03-08 08:18:40|111.65|111.45|111.6|111.4|111.65|111.45|111.55|111.35|7672
1615191530000|2021-03-08 08:18:50|111.5|111.4|111.45|111.35|111.55|111.4|111.45|111.35|379
1615191540000|2021-03-08 08:19:00|111.4|111.3|111.3|111.1|111.4|111.3|111.3|111.1|115123
1615191550000|2021-03-08 08:19:10|111.35|111.45|111.45|111.3|111.5|111.45|111.35|111.15|94236
1615191560000|2021-03-08 08:19:20|111.4|111.25|111.3|111.1|111.4|111.3|111.3|111.1|30356
1615191570000|2021-03-08 08:19:30|111.25|111.05|111.2|111.05|111.25|111.05|111.2|111|9442
1615191580000|2021-03-08 08:19:40|111.25|111|111.2|111|111.3|111|111.2|110.95|11932
1615191590000|2021-03-08 08:19:50|||||||||10803
1615191600000|2021-03-08 08:20:00|||||||||10901
1615191610000|2021-03-08 08:20:10|111.15|110.95|111.35|111.2|111.35|111.2|111.15|110.95|26625
1615191620000|2021-03-08 08:20:20|111.4|111.25|111.35|111.25|111.4|111.3|111.35|111.25|13771
1615191630000|2021-03-08 08:20:30|111.4|111.3|111.2|111.1|111.4|111.3|111.15|111.05|12505
1615191640000|2021-03-08 08:20:40|111.15|111.05|111.15|110.95|111.2|111.1|111.1|110.95|7345
1615191650000|2021-03-08 08:20:50||111||111||111||111|6553
1615191660000|2021-03-08 08:21:00|111.2|111.05|111.15|111|111.2|111.15|111.15|111|34913
1615191670000|2021-03-08 08:21:10|111.2|111.05|111.15|111|111.2|111.1|111.15|111|22457
1615191680000|2021-03-08 08:21:20|||||||||9909
1615191690000|2021-03-08 08:21:30|||||||||2213
1615191700000|2021-03-08 08:21:40||111.05||111.05||111.05||111.05|10150
1615191710000|2021-03-08 08:21:50|111.2|111.1|111.2|111.05|111.2|111.15|111.15|111.05|10231
1615191720000|2021-03-08 08:22:00|111.15|111.15|111.1|111|111.2|111.15|111.05|110.95|29136
1615191730000|2021-03-08 08:22:10|111.15|111.05|111.35|111.2|111.35|111.2|111.15|111.05|34074
1615191740000|2021-03-08 08:22:20|||||||||2303
1615191750000|2021-03-08 08:22:30|111.4|111.25|111.45|111.4|111.55|111.4|111.4|111.25|13744
1615191770000|2021-03-08 08:22:50|111.5|111.45|111.5|111.4|111.5|111.45|111.45|111.4|17970
1615191780000|2021-03-08 08:23:00|||||||||347
1615191790000|2021-03-08 08:23:10|||||||||435
1615191800000|2021-03-08 08:23:20|111.45|111.35|111.4|111.3|111.45|111.35|111.4|111.25|19626
1615191810000|2021-03-08 08:23:30|111.45|111.35|111.4|111.3|111.45|111.35|111.4|111.3|118
1615191820000|2021-03-08 08:23:40|111.35|111.35|111.2|111.1|111.35|111.35|111.2|111.1|10276
1615191830000|2021-03-08 08:23:50|111.15|111.05|111.15|111|111.15|111.05|111.05|110.9|91007
1615191840000|2021-03-08 08:24:00|111.1|110.95|111|110.85|111.1|111|110.8|110.75|107760
1615191850000|2021-03-08 08:24:10||110.8||110.8||110.8||110.8|1272
1615191860000|2021-03-08 08:24:20|110.95|110.75|110.9|110.7|110.95|110.75|110.9|110.7|15200
1615191870000|2021-03-08 08:24:30|110.85|110.75|110.75|110.65|110.85|110.8|110.7|110.65|48799
1615191880000|2021-03-08 08:24:40|110.8|110.7|110.8|110.7|110.8|110.7|110.75|110.7|17856
1615191890000|2021-03-08 08:24:50|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.65|2897
1615191900000|2021-03-08 08:25:00|110.7|110.6|110.75|110.6|110.75|110.65|110.65|110.5|30230
1615191910000|2021-03-08 08:25:10|110.8|110.65|110.85|110.75|110.9|110.75|110.8|110.65|5694
1615191920000|2021-03-08 08:25:20|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.75|2694
1615191930000|2021-03-08 08:25:30|||||||||2683
1615191940000|2021-03-08 08:25:40|110.95||110.9||110.95||110.9||9855
1615191950000|2021-03-08 08:25:50|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|19803
1615191960000|2021-03-08 08:26:00|110.9|110.8|110.9|110.75|110.9|110.8|110.9|110.75|9337
1615191970000|2021-03-08 08:26:10|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|9750
1615191980000|2021-03-08 08:26:20|110.95||110.95||110.95||110.9||4941
1615191990000|2021-03-08 08:26:30|110.85|110.85|111|110.9|111|110.9|110.85|110.8|6150
1615192000000|2021-03-08 08:26:40|110.95|110.95|111.15|111|111.15|111|110.95|110.9|14103
1615192010000|2021-03-08 08:26:50|111.05|110.95|111.05|110.9|111.15|110.95|111|110.9|9267
1615192020000|2021-03-08 08:27:00|111|110.95|110.95|110.85|111|110.95|110.95|110.85|5329
1615192030000|2021-03-08 08:27:10|110.9|110.8|111|110.8|111|110.8|110.9|110.8|24976
1615192040000|2021-03-08 08:27:20||110.85||110.9||110.9||110.8|10
1615192050000|2021-03-08 08:27:30|111.05||111.05||111.05||111.05||2679
1615192060000|2021-03-08 08:27:40|111.1|110.95|111.05|110.9|111.1|111|111.05|110.9|4244
1615192070000|2021-03-08 08:27:50|||||||||900
1615192080000|2021-03-08 08:28:00|111.1|110.95|111.1|111|111.1|111|111.05|110.95|16270
1615192090000|2021-03-08 08:28:10|111.15||111.15||111.15||111.15||3828
1615192110000|2021-03-08 08:28:30|111.2|111.05|111.35|111.2|111.35|111.2|111.2|111.05|5597
1615192120000|2021-03-08 08:28:40|||||||||11430
1615192130000|2021-03-08 08:28:50|111.4|111.25|111.55|111.4|111.55|111.4|111.4|111.25|4367
1615192140000|2021-03-08 08:29:00|111.6|111.45|111.7|111.6|111.75|111.6|111.6|111.45|19884
1615192160000|2021-03-08 08:29:20|111.75|111.65|111.7|111.6|111.85|111.7|111.7|111.6|10679
1615192170000|2021-03-08 08:29:30|111.75|111.65|111.8|111.7|111.8|111.7|111.7|111.6|8791
1615192180000|2021-03-08 08:29:40||111.65||111.7||111.7||111.65|93
1615192190000|2021-03-08 08:29:50|||||||||5000
1615192200000|2021-03-08 08:30:00|111.85|111.65|111.95|111.85|112|111.9|111.85|111.65|8387
1615192210000|2021-03-08 08:30:10||111.8||111.8||111.8||111.8|4465
1615192220000|2021-03-08 08:30:20|||||||||65837
1615192230000|2021-03-08 08:30:30|112|112|111.95|111.85|112.05|112|111.9|111.75|114790
1615192240000|2021-03-08 08:30:40|111.9|111.8|111.9|111.85|111.95|111.85|111.9|111.8|20147
1615192250000|2021-03-08 08:30:50|111.95|111.8|112.05|111.9|112.1|111.9|111.95|111.8|16559
1615192260000|2021-03-08 08:31:00|112.1|111.95|112.2|112|112.25|112|112.1|111.95|12456
1615192280000|2021-03-08 08:31:20|112.15|111.95|112.05|111.9|112.15|112|112|111.9|33989
1615192290000|2021-03-08 08:31:30|112|111.95|112.1|111.95|112.15|112.05|112|111.95|34328
1615192300000|2021-03-08 08:31:40||112||111.95||112||111.95|103823
1615192310000|2021-03-08 08:31:50|||||||||922
1615192320000|2021-03-08 08:32:00||112||112||112||112|2939
1615192330000|2021-03-08 08:32:10|112.15|112.05|112.15|112.05|112.2|112.05|112.15|112.05|29952
1615192340000|2021-03-08 08:32:20|112.1|112|112.1|112|112.15|112.05|112.1|112|18325
1615192350000|2021-03-08 08:32:30|112.15|112.05|112.25|112.15|112.35|112.15|112.15|112.05|39007
1615192360000|2021-03-08 08:32:40|112.3|112.1|112.3|112.15|112.3|112.15|112.15|112.05|8001
1615192370000|2021-03-08 08:32:50|||||||||32324
1615192380000|2021-03-08 08:33:00|112.25|112.2|112.3|112.15|112.3|112.2|112.2|112.1|9159
1615192390000|2021-03-08 08:33:10|112.25|112.25|112.4|112.25|112.4|112.25|112.25|112.15|10761
1615192400000|2021-03-08 08:33:20|112.45|112.35|112.45|112.35|112.5|112.4|112.4|112.35|17277
1615192410000|2021-03-08 08:33:30|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.4|18175
1615192420000|2021-03-08 08:33:40|||||||||874
1615192430000|2021-03-08 08:33:50|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|45444
1615192440000|2021-03-08 08:34:00|112.45|112.45|112.7|112.6|112.7|112.6|112.45|112.45|58986
1615192450000|2021-03-08 08:34:10|112.65|112.55|112.55|112.45|112.65|112.55|112.55|112.4|40477
1615192460000|2021-03-08 08:34:20|112.6|112.55|112.6|112.5|112.6|112.55|112.55|112.45|27331
1615192470000|2021-03-08 08:34:30|112.65|112.55|112.8|112.7|112.85|112.7|112.65|112.55|10000
1615192480000|2021-03-08 08:34:40|||||||||5000
1615192490000|2021-03-08 08:34:50|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.7|7163
1615192500000|2021-03-08 08:35:00|112.95|112.7|112.9|112.75|112.95|112.75|112.9|112.7|28681
1615192510000|2021-03-08 08:35:10|112.95|112.8|112.9|112.8|112.95|112.85|112.9|112.8|8505
1615192520000|2021-03-08 08:35:20|112.85|112.75|112.95|112.85|113|112.9|112.85|112.75|107039
1615192530000|2021-03-08 08:35:30||112.8||112.8||112.8||112.8|5347
1615192540000|2021-03-08 08:35:40|||||||||39360
1615192550000|2021-03-08 08:35:50|||||||||27235
1615192560000|2021-03-08 08:36:00|112.9|112.75|112.75|112.55|112.9|112.75|112.7|112.55|44443
1615192570000|2021-03-08 08:36:10|||||||||29345
1615192580000|2021-03-08 08:36:20|||||||||11634
1615192590000|2021-03-08 08:36:30|112.6|112.6|112.75|112.55|112.75|112.6|112.6|112.5|24750
1615192600000|2021-03-08 08:36:40|112.7|112.5|112.5|112.35|112.7|112.55|112.45|112.35|21361
1615192610000|2021-03-08 08:36:50|112.45||112.5||112.5||112.45||0
1615192620000|2021-03-08 08:37:00|112.55|112.4|112.7|112.45|112.7|112.45|112.55|112.4|10489
1615192630000|2021-03-08 08:37:10|112.65|112.5|112.7|112.55|112.75|112.65|112.65|112.5|9384
1615192640000|2021-03-08 08:37:20|112.65|112.5|112.6|112.5|112.7|112.55|112.5|112.4|65940
1615192650000|2021-03-08 08:37:30||112.45||112.45||112.45||112.45|0
1615192660000|2021-03-08 08:37:40|112.65|112.5|112.75|112.55|112.8|112.55|112.65|112.5|612
1615192670000|2021-03-08 08:37:50|112.8|112.6|112.75|112.65|112.85|112.65|112.7|112.6|18066
1615192680000|2021-03-08 08:38:00|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|1065
1615192690000|2021-03-08 08:38:10|112.95||112.95||112.95||112.95||100
1615192700000|2021-03-08 08:38:20|112.9||112.85||112.9||112.85||149
1615192710000|2021-03-08 08:38:30|||||||||1759
1615192720000|2021-03-08 08:38:40|112.9|112.75|113|112.9|113|112.9|112.9|112.75|55176
1615192730000|2021-03-08 08:38:50|112.95|112.85|112.95|112.8|113|112.9|112.95|112.8|35940
1615192740000|2021-03-08 08:39:00|||||||||13415
1615192750000|2021-03-08 08:39:10|112.9|112.75|112.65|112.55|112.9|112.75|112.55|112.5|54105
1615192760000|2021-03-08 08:39:20||112.5||112.55||112.55||112.5|0
1615192770000|2021-03-08 08:39:30|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.45|1875
1615192780000|2021-03-08 08:39:40|112.65|112.6|112.65|112.5|112.65|112.6|112.6|112.5|1598
1615192790000|2021-03-08 08:39:50|||||||||17668
1615192800000|2021-03-08 08:40:00|112.75|112.6|112.55|112.4|112.75|112.65|112.5|112.4|36867
1615192810000|2021-03-08 08:40:10|112.6|112.45|112.7|112.55|112.75|112.6|112.6|112.45|3703
1615192820000|2021-03-08 08:40:20|112.65|112.5|112.65|112.55|112.65|112.55|112.6|112.45|4303
1615192830000|2021-03-08 08:40:30|112.7||112.7||112.7||112.7||0
1615192840000|2021-03-08 08:40:40|||||||||46225
1615192850000|2021-03-08 08:40:50|112.75|112.6|112.65|112.6|112.75|112.7|112.6|112.55|66432
1615192860000|2021-03-08 08:41:00|112.6|112.55|112.5|112.4|112.6|112.55|112.5|112.4|28594
1615192870000|2021-03-08 08:41:10|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|3041
1615192880000|2021-03-08 08:41:20|112.5|112.4|112.45|112.35|112.5|112.4|112.45|112.35|5000
1615192890000|2021-03-08 08:41:30|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|652
1615192900000|2021-03-08 08:41:40|112.45||112.45||112.45||112.45||17740
1615192910000|2021-03-08 08:41:50|112.5||112.5||112.5||112.5||2925
1615192920000|2021-03-08 08:42:00|112.55|112.45|112.7|112.55|112.75|112.55|112.55|112.45|6357
1615192930000|2021-03-08 08:42:10|||||||||3223
1615192940000|2021-03-08 08:42:20|112.65|112.5|112.7|112.6|112.8|112.65|112.65|112.4|96022
1615192950000|2021-03-08 08:42:30|||||||||500
1615192960000|2021-03-08 08:42:40|||||||||2228
1615192970000|2021-03-08 08:42:50|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|16709
1615192980000|2021-03-08 08:43:00|112.7|112.55|112.65|112.6|112.7|112.6|112.65|112.5|7910
1615192990000|2021-03-08 08:43:10||112.5||112.5||112.5||112.5|8818
1615193000000|2021-03-08 08:43:20|112.6|112.55|112.65|112.5|112.7|112.55|112.55|112.5|1972
1615193010000|2021-03-08 08:43:30|112.6||112.65||112.65||112.55||76
1615193020000|2021-03-08 08:43:40|112.6|112.55|112.65|112.55|112.65|112.55|112.55|112.55|4246
1615193030000|2021-03-08 08:43:50|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.4|5573
1615193040000|2021-03-08 08:44:00|112.6|112.4|112.55|112.45|112.6|112.45|112.55|112.4|11441
1615193050000|2021-03-08 08:44:10|112.6|112.5|112.45|112.3|112.6|112.5|112.4|112.25|14859
1615193060000|2021-03-08 08:44:20|112.5|112.35|112.55|112.45|112.55|112.45|112.5|112.35|980
1615193070000|2021-03-08 08:44:30||112.4||112.4||112.4||112.4|0
1615193090000|2021-03-08 08:44:50|||||||||4000
1615193100000|2021-03-08 08:45:00|112.6|112.45|112.6|112.5|112.6|112.5|112.6|112.45|2090
1615193110000|2021-03-08 08:45:10|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|10052
1615193130000|2021-03-08 08:45:30|112.65|112.55|112.65|112.6|112.7|112.6|112.65|112.5|9657
1615193140000|2021-03-08 08:45:40||112.5||112.5||112.5||112.5|4445
1615193150000|2021-03-08 08:45:50||112.55||112.55||112.55||112.55|5118
1615193160000|2021-03-08 08:46:00||112.5||112.5||112.5||112.5|15056
1615193170000|2021-03-08 08:46:10||112.55||112.5||112.55||112.5|26
1615193180000|2021-03-08 08:46:20|112.7|112.65|112.65|112.55|112.7|112.65|112.65|112.5|8208
1615193190000|2021-03-08 08:46:30|112.6|112.5|112.3|112.2|112.6|112.55|112.3|112.2|10111
1615193200000|2021-03-08 08:46:40|112.25|112.15|112.3|112.2|112.3|112.2|112.25|112.15|3931
1615193210000|2021-03-08 08:46:50||112.15||112.15||112.15||112.15|6948
1615193220000|2021-03-08 08:47:00||112.2||112.2||112.2||112.2|22119
1615193240000|2021-03-08 08:47:20|112.2|112.15|112.2|112.1|112.3|112.2|112.2|112.1|13377
1615193250000|2021-03-08 08:47:30|112.15|112.05|112.1|112|112.15|112.05|112.05|112|13702
1615193270000|2021-03-08 08:47:50|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112|18619
1615193280000|2021-03-08 08:48:00|112.2|112.1|112.3|112.15|112.3|112.2|112.2|112.1|4836
1615193290000|2021-03-08 08:48:10|112.25|112.1|112.2|112.1|112.25|112.1|112.15|112.05|57477
1615193300000|2021-03-08 08:48:20|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112.05|2522
1615193310000|2021-03-08 08:48:30|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|7131
1615193330000|2021-03-08 08:48:50|112.15|112.05|112.15|112.05|112.2|112.1|112.1|112.05|21809
1615193340000|2021-03-08 08:49:00|||||||||1000
1615193350000|2021-03-08 08:49:10|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|278
1615193360000|2021-03-08 08:49:20|112.25||112.3||112.3||112.25||2180
1615193370000|2021-03-08 08:49:30|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|230
1615193380000|2021-03-08 08:49:40|||||||||14920
1615193400000|2021-03-08 08:50:00|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|1041
1615193410000|2021-03-08 08:50:10|||||||||404
1615193420000|2021-03-08 08:50:20|||||||||2210
1615193430000|2021-03-08 08:50:30|112.35|112.25|112.45|112.35|112.45|112.4|112.35|112.25|13810
1615193440000|2021-03-08 08:50:40|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|867
1615193450000|2021-03-08 08:50:50|||||||||5700
1615193470000|2021-03-08 08:51:10|||||||||172
1615193480000|2021-03-08 08:51:20|112.35|112.25|112.4|112.25|112.4|112.3|112.25|112.15|22602
1615193490000|2021-03-08 08:51:30|112.35|112.2|112.2|112.05|112.35|112.25|112.15|112.05|21039
1615193500000|2021-03-08 08:51:40|||||||||10695
1615193510000|2021-03-08 08:51:50|112.25|112.1|112.3|112.15|112.3|112.15|112.25|112.1|3877
1615193520000|2021-03-08 08:52:00|112.35|112.2|112.3|112.2|112.35|112.2|112.3|112.2|10794
1615193530000|2021-03-08 08:52:10|112.25||112.3||112.3||112.25||1050
1615193560000|2021-03-08 08:52:40|112.35|112.25|112.4|112.25|112.4|112.25|112.35|112.25|9803
1615193570000|2021-03-08 08:52:50||112.3||112.3||112.3||112.3|9342
1615193580000|2021-03-08 08:53:00|112.45|112.35|112.45|112.4|112.45|112.4|112.45|112.35|1650
1615193590000|2021-03-08 08:53:10|112.5|112.45|112.5|112.45|112.5|112.45|112.45|112.4|24566
1615193600000|2021-03-08 08:53:20|112.55|112.5|112.65|112.5|112.65|112.55|112.55|112.5|21795
1615193610000|2021-03-08 08:53:30|112.55|112.45|112.5|112.4|112.55|112.45|112.35|112.25|35401
1615193620000|2021-03-08 08:53:40||112.45||112.4||112.45||112.4|14030
1615193630000|2021-03-08 08:53:50|112.45||112.5||112.5||112.45||56148
1615193640000|2021-03-08 08:54:00|112.55|112.45|112.55|112.4|112.6|112.45|112.55|112.4|2
1615193650000|2021-03-08 08:54:10|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|23874
1615193660000|2021-03-08 08:54:20||112.4||112.45||112.45||112.4|12796
1615193670000|2021-03-08 08:54:30|112.45|112.4|112.45|112.35|112.45|112.4|112.4|112.3|22301
1615193680000|2021-03-08 08:54:40|112.4|112.3|112.35|112.3|112.4|112.3|112.35|112.3|19359
1615193690000|2021-03-08 08:54:50|112.4|112.25|112.35|112.2|112.4|112.25|112.3|112.15|52216
1615193700000|2021-03-08 08:55:00|112.4|112.25|112.5|112.4|112.55|112.4|112.4|112.25|5034
1615193710000|2021-03-08 08:55:10|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|1203
1615193720000|2021-03-08 08:55:20|||||||||1033
1615193730000|2021-03-08 08:55:30|112.5||112.5||112.5||112.5||1275
1615193740000|2021-03-08 08:55:40|112.55|112.5|112.6|112.5|112.65|112.5|112.55|112.5|7929
1615193750000|2021-03-08 08:55:50|112.55|112.45|112.55|112.4|112.6|112.45|112.5|112.4|28201
1615193770000|2021-03-08 08:56:10||112.45||112.45||112.45||112.4|1336
1615193780000|2021-03-08 08:56:20|112.5|112.5|112.5|112.45|112.5|112.5|112.45|112.35|7962
1615193790000|2021-03-08 08:56:30|112.55||112.55||112.55||112.55||30015
1615193810000|2021-03-08 08:56:50|112.6|112.5|112.6|112.5|112.6|112.5|112.55|112.5|21960
1615193820000|2021-03-08 08:57:00|112.55|112.55|112.65|112.55|112.65|112.55|112.55|112.55|6140
1615193830000|2021-03-08 08:57:10|112.6|112.5|112.55|112.45|112.6|112.55|112.55|112.45|4254
1615193850000|2021-03-08 08:57:30|||||||||3257
1615193870000|2021-03-08 08:57:50|||||||||97
1615193880000|2021-03-08 08:58:00|112.45|112.4|112.45|112.3|112.5|112.4|112.45|112.3|14590
1615193890000|2021-03-08 08:58:10|112.5|112.35|112.45|112.4|112.5|112.4|112.45|112.35|8801
1615193900000|2021-03-08 08:58:20|112.5||112.5||112.5||112.5||476
1615193910000|2021-03-08 08:58:30|||||||||210
1615193920000|2021-03-08 08:58:40|||||||||9378
1615193930000|2021-03-08 08:58:50||112.45||112.45||112.45||112.4|350
1615193940000|2021-03-08 08:59:00|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.4|11737
1615193950000|2021-03-08 08:59:10|112.55|112.45|112.55|112.45|112.6|112.5|112.55|112.45|9240
1615193960000|2021-03-08 08:59:20|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.5|1767
1615193970000|2021-03-08 08:59:30|112.65|112.5|112.65|112.6|112.65|112.6|112.55|112.45|11607
1615193980000|2021-03-08 08:59:40||112.55||112.55||112.55||112.55|742
1615193990000|2021-03-08 08:59:50||112.6||112.55||112.6||112.55|17248
1615194000000|2021-03-08 09:00:00|112.6|112.5|112.6|112.45|112.65|112.55|112.55|112.45|34889
1615194010000|2021-03-08 09:00:10|112.55||112.55||112.55||112.55||0
1615194020000|2021-03-08 09:00:20|112.5|112.4|112.45|112.3|112.5|112.4|112.45|112.3|15448
1615194060000|2021-03-08 09:01:00|||||||||5384
1615194070000|2021-03-08 09:01:10|112.35|112.25|112.35|112.2|112.4|112.25|112.25|112.1|9000
1615194080000|2021-03-08 09:01:20||112.25||112.25||112.25||112.25|2000
1615194090000|2021-03-08 09:01:30|112.3|112.2|112.35|112.2|112.35|112.2|112.25|112.15|2775
1615194100000|2021-03-08 09:01:40|112.25|112.15|112.35|112.25|112.35|112.25|112.25|112.15|33
1615194140000|2021-03-08 09:02:20|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.2|5402
1615194160000|2021-03-08 09:02:40|||||||||3665
1615194190000|2021-03-08 09:03:10|112.3|112.2|112.25|112.1|112.3|112.2|112.2|112.05|75707
1615194200000|2021-03-08 09:03:20|||||||||8247
1615194220000|2021-03-08 09:03:40|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112.05|5712
1615194230000|2021-03-08 09:03:50|112.2||112.25||112.25||112.2||282
1615194240000|2021-03-08 09:04:00|||||||||299
1615194270000|2021-03-08 09:04:30|112.2|112|112.1|112.05|112.2|112.05|112.1|112|5701
1615194280000|2021-03-08 09:04:40|112.05|112|112.05|111.95|112.05|112.05|112.05|111.95|9220
1615194300000|2021-03-08 09:05:00|112.1|112|112.05|111.95|112.1|112|112.05|111.95|38672
1615194310000|2021-03-08 09:05:10|||||||||6429
1615194320000|2021-03-08 09:05:20|112|112|111.9|111.8|112|112|111.9|111.75|28402
1615194330000|2021-03-08 09:05:30|111.85|111.75|111.8|111.65|111.85|111.75|111.7|111.6|24526
1615194340000|2021-03-08 09:05:40|||||||||622
1615194350000|2021-03-08 09:05:50|111.75||111.8||111.8||111.75||5496
1615194360000|2021-03-08 09:06:00|||||||||2250
1615194370000|2021-03-08 09:06:10|111.75|111.6|111.45|111.35|111.75|111.6|111.45|111.35|33928
1615194380000|2021-03-08 09:06:20|111.4|111.4|111.5|111.4|111.5|111.4|111.4|111.4|13137
1615194390000|2021-03-08 09:06:30|111.45|111.45|111.55|111.45|111.55|111.45|111.45|111.45|6853
1615194410000|2021-03-08 09:06:50|111.5|111.4|111.65|111.5|111.65|111.5|111.4|111.35|17617
1615194420000|2021-03-08 09:07:00|111.6|111.45|111.65|111.5|111.65|111.5|111.6|111.45|11758
1615194440000|2021-03-08 09:07:20|111.6|111.45|111.45|111.35|111.6|111.45|111.45|111.35|6565
1615194450000|2021-03-08 09:07:30|||||||||437
1615194460000|2021-03-08 09:07:40|111.4|111.3|111.35|111.25|111.4|111.3|111.3|111.2|10167
1615194470000|2021-03-08 09:07:50|111.4|111.3|111.4|111.25|111.4|111.35|111.35|111.25|3866
1615194480000|2021-03-08 09:08:00|||||||||442
1615194490000|2021-03-08 09:08:10|111.35||111.4||111.4||111.35||311
1615194500000|2021-03-08 09:08:20|111.45|111.3|111.45|111.35|111.5|111.35|111.45|111.3|6184
1615194510000|2021-03-08 09:08:30|||||||||16140
1615194520000|2021-03-08 09:08:40|111.4|111.25|111.35|111.2|111.4|111.25|111.35|111.15|7259
1615194530000|2021-03-08 09:08:50|111.3||111.35||111.35||111.3||22008
1615194540000|2021-03-08 09:09:00|111.4|111.4|111.4|111.3|111.45|111.4|111.4|111.25|25000
1615194550000|2021-03-08 09:09:10|111.35|111.25|111.3|111.2|111.35|111.25|111.3|111.2|17931
1615194560000|2021-03-08 09:09:20|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|18741
1615194570000|2021-03-08 09:09:30|||||||||5330
1615194580000|2021-03-08 09:09:40|111.3|111.2|111.3|111.25|111.3|111.25|111.25|111.15|12816
1615194590000|2021-03-08 09:09:50|111.35|111.2|111.35|111.25|111.35|111.3|111.3|111.2|12096
1615194600000|2021-03-08 09:10:00|111.3|111.2|111.35|111.25|111.35|111.25|111.25|111.2|14245
1615194610000|2021-03-08 09:10:10|111.3|111.2|111.3|111.2|111.3|111.2|111.25|111.2|4210
1615194620000|2021-03-08 09:10:20|111.25||111.3||111.3||111.25||2516
1615194630000|2021-03-08 09:10:30|111.35|111.25|111.4|111.3|111.4|111.3|111.3|111.25|8821
1615194650000|2021-03-08 09:10:50|||||||||16265
1615194660000|2021-03-08 09:11:00|||||||||8300
1615194680000|2021-03-08 09:11:20|111.45|111.35|111.4|111.3|111.5|111.4|111.4|111.3|39373
1615194690000|2021-03-08 09:11:30|||||||||4457
1615194700000|2021-03-08 09:11:40|111.45|111.35|111.5|111.4|111.5|111.4|111.45|111.35|1435
1615194710000|2021-03-08 09:11:50|111.55|111.45|111.55|111.4|111.6|111.55|111.55|111.4|44078
1615194730000|2021-03-08 09:12:10|||||||||1000
1615194740000|2021-03-08 09:12:20|111.6|111.6|111.65|111.55|111.65|111.6|111.5|111.4|26022
1615194750000|2021-03-08 09:12:30||111.5||111.55||111.55||111.5|5706
1615194760000|2021-03-08 09:12:40|111.6|111.5|111.55|111.4|111.6|111.5|111.5|111.4|9900
1615194770000|2021-03-08 09:12:50|111.6|111.45|111.65|111.5|111.65|111.5|111.6|111.45|22552
1615194780000|2021-03-08 09:13:00|111.7|111.65|111.65|111.5|111.7|111.65|111.65|111.5|23749
1615194790000|2021-03-08 09:13:10|111.6|111.45|111.55|111.4|111.6|111.45|111.45|111.3|20688
1615194800000|2021-03-08 09:13:20|111.6|111.45|111.65|111.5|111.65|111.5|111.6|111.45|6667
1615194810000|2021-03-08 09:13:30|111.6|111.45|111.55|111.4|111.6|111.45|111.55|111.4|7026
1615194820000|2021-03-08 09:13:40|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|4945
1615194830000|2021-03-08 09:13:50|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|1918
1615194840000|2021-03-08 09:14:00|||||||||4519
1615194850000|2021-03-08 09:14:10|111.5|111.35|111.45|111.3|111.5|111.35|111.4|111.3|2130
1615194860000|2021-03-08 09:14:20|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|10022
1615194880000|2021-03-08 09:14:40|111.6|111.45|111.65|111.5|111.65|111.5|111.5|111.45|9787
1615194890000|2021-03-08 09:14:50|111.6|111.45|111.6|111.45|111.6|111.45|111.6|111.45|96
1615194900000|2021-03-08 09:15:00||111.5||111.5||111.5||111.45|5247
1615194910000|2021-03-08 09:15:10||111.55||111.55||111.55||111.55|0
1615194920000|2021-03-08 09:15:20|111.65|111.6|111.6|111.5|111.7|111.65|111.6|111.45|15946
1615194930000|2021-03-08 09:15:30|||||||||47879
1615194940000|2021-03-08 09:15:40|111.55|111.45|111.45|111.3|111.55|111.45|111.45|111.3|8637
1615194950000|2021-03-08 09:15:50|111.5|111.35|111.5|111.4|111.5|111.4|111.45|111.35|0
1615194960000|2021-03-08 09:16:00|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|22442
1615194970000|2021-03-08 09:16:10||111.45||111.45||111.45||111.45|436
1615194980000|2021-03-08 09:16:20|111.6|111.4|111.6|111.5|111.6|111.5|111.6|111.35|15687
1615194990000|2021-03-08 09:16:30|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|83
1615195000000|2021-03-08 09:16:40||111.45||111.5||111.5||111.45|0
1615195010000|2021-03-08 09:16:50|||||||||416
1615195020000|2021-03-08 09:17:00|111.5|111.45|111.5|111.3|111.55|111.45|111.4|111.3|985
1615195030000|2021-03-08 09:17:10||111.35||111.3||111.35||111.3|1342
1615195040000|2021-03-08 09:17:20||111.35||111.35||111.35||111.35|257
1615195050000|2021-03-08 09:17:30|111.45|111.3|111.3|111.15|111.45|111.3|111.25|111.15|12235
1615195060000|2021-03-08 09:17:40|||||||||5130
1615195070000|2021-03-08 09:17:50|||||||||254
1615195080000|2021-03-08 09:18:00|111.35|111.2|111.45|111.35|111.45|111.35|111.35|111.2|4293
1615195110000|2021-03-08 09:18:30|||||||||12729
1615195120000|2021-03-08 09:18:40|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|3056
1615195140000|2021-03-08 09:19:00|111.45|111.3|111.45|111.35|111.45|111.35|111.45|111.3|7796
1615195150000|2021-03-08 09:19:10|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|1378
1615195170000|2021-03-08 09:19:30|111.35||111.35||111.35||111.35||100
1615195180000|2021-03-08 09:19:40|111.3|111.15|111.3|111.15|111.3|111.15|111.25|111.15|2927
1615195190000|2021-03-08 09:19:50|||||||||2500
1615195200000|2021-03-08 09:20:00|111.25||111.25||111.3||111.25||253
1615195210000|2021-03-08 09:20:10|||||||||9016
1615195220000|2021-03-08 09:20:20||111.1||111.15||111.15||111.1|2384
1615195240000|2021-03-08 09:20:40|111.2|111.1|111.15|111.05|111.25|111.1|111.15|111|2570
1615195250000|2021-03-08 09:20:50|111.1|111|111.1|111|111.1|111|111.1|111|2713
1615195260000|2021-03-08 09:21:00|111.05|110.95|111.15|111.05|111.15|111.05|111.05|110.95|98554
1615195270000|2021-03-08 09:21:10|111.1|111|111.2|111.05|111.2|111.1|111.05|111|45208
1615195280000|2021-03-08 09:21:20|111.15||111.15||111.15||111.15||281
1615195290000|2021-03-08 09:21:30|111.1|111|111.15|111.05|111.15|111.05|111.1|111|7368
1615195300000|2021-03-08 09:21:40|||||||||282
1615195310000|2021-03-08 09:21:50|111.1|111|111.1|111|111.15|111.05|111.1|111|1889
1615195320000|2021-03-08 09:22:00|111.15|111.05|111.1|111|111.15|111.05|111.05|110.95|98245
1615195330000|2021-03-08 09:22:10|111.15|111.05|111.1|111.05|111.15|111.05|111.1|111|6474
1615195340000|2021-03-08 09:22:20||111||111||111.05||111|4374
1615195350000|2021-03-08 09:22:30|111.05|110.95|111.05|111|111.1|111.05|111.05|110.95|32998
1615195360000|2021-03-08 09:22:40|111.1|110.95|111.1|111.05|111.15|111.05|111.05|110.95|25824
1615195370000|2021-03-08 09:22:50|||||||||2115
1615195380000|2021-03-08 09:23:00|111.05|111|111.1|111|111.1|111.05|111.05|111|4434
1615195390000|2021-03-08 09:23:10|111.05||111.1||111.1||111.05||1000
1615195400000|2021-03-08 09:23:20|111.05|111.05|111.05|110.95|111.15|111.05|111.05|110.95|8150
1615195410000|2021-03-08 09:23:30||110.9||110.9||110.95||110.9|2349
1615195420000|2021-03-08 09:23:40||110.95||110.9||110.95||110.9|8000
1615195430000|2021-03-08 09:23:50|||||||||1752
1615195450000|2021-03-08 09:24:10|111||111||111||111||3869
1615195460000|2021-03-08 09:24:20|111.05|110.95|111.05|110.95|111.05|111|111|110.9|7914
1615195470000|2021-03-08 09:24:30|111.1|111|111.2|111.05|111.2|111.05|111.1|111|4
1615195480000|2021-03-08 09:24:40|111.25|111.1|111.15|111.05|111.25|111.15|111.15|111.05|14112
1615195490000|2021-03-08 09:24:50|111.2||111.2||111.2||111.2||2000
1615195500000|2021-03-08 09:25:00|111.15||111.15||111.15||111.15||900
1615195510000|2021-03-08 09:25:10|111.2||111.2||111.2||111.2||105
1615195520000|2021-03-08 09:25:20|111.15||111.15||111.15||111.15||45
1615195530000|2021-03-08 09:25:30|111.2|111.1|111.2|111.1|111.2|111.15|111.2|111.1|37066
1615195540000|2021-03-08 09:25:40|111.15|111.05|111.15|111.05|111.15|111.1|111.1|111.05|38790
1615195550000|2021-03-08 09:25:50||111||111.05||111.05||111|2348
1615195560000|2021-03-08 09:26:00|111.1||111.1||111.1||111.1||1884
1615195570000|2021-03-08 09:26:10|111.05|111|111.05|111|111.05|111.05|111.05|111|7716
1615195580000|2021-03-08 09:26:20|111.1||111.05||111.1||111.05||7390
1615195590000|2021-03-08 09:26:30|111.1||111.1||111.1||111.1||12227
1615195600000|2021-03-08 09:26:40||111.05||111.05||111.05||111|4592
1615195610000|2021-03-08 09:26:50|111.05|111|111.05|110.9|111.05|111|111.05|110.9|3475
1615195620000|2021-03-08 09:27:00||110.95||110.95||110.95||110.95|3666
1615195630000|2021-03-08 09:27:10|||||||||2516
1615195640000|2021-03-08 09:27:20|111|110.9|111.05|110.95|111.05|110.95|110.95|110.9|15802
1615195650000|2021-03-08 09:27:30|111.1|111|111.1|110.95|111.1|111|111.1|110.95|2500
1615195660000|2021-03-08 09:27:40|111.05|111|111.05|110.95|111.05|111|111.05|110.95|2764
1615195670000|2021-03-08 09:27:50|||||||||1782
1615195680000|2021-03-08 09:28:00|||||||||15197
1615195690000|2021-03-08 09:28:10|111.1|111|111.05|110.9|111.1|111|111.05|110.9|13490
1615195700000|2021-03-08 09:28:20|||||||||225
1615195710000|2021-03-08 09:28:30||110.95||110.9||110.95||110.9|181
1615195730000|2021-03-08 09:28:50||110.95||110.95||110.95||110.95|3549
1615195740000|2021-03-08 09:29:00|111.1|111|111.15|111.05|111.15|111.05|111.1|111|7959
1615195760000|2021-03-08 09:29:20|||||||||2327
1615195770000|2021-03-08 09:29:30|||||||||7225
1615195780000|2021-03-08 09:29:40|111.2||111.15||111.2||111.15||21
1615195790000|2021-03-08 09:29:50|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|2500
1615195800000|2021-03-08 09:30:00|111.2|111.1|111.1|110.95|111.2|111.15|111.1|110.95|22411
1615195810000|2021-03-08 09:30:10|111.15|111|111.15|111.05|111.15|111.05|111.15|111|437
1615195820000|2021-03-08 09:30:20|111.1||111.15||111.15||111.1||4237
1615195830000|2021-03-08 09:30:30|||||||||1516
1615195840000|2021-03-08 09:30:40|||||||||8942
1615195860000|2021-03-08 09:31:00|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|2237
1615195890000|2021-03-08 09:31:30|111.3||111.3||111.3||111.3||2753
1615195910000|2021-03-08 09:31:50|||||||||11314
1615195920000|2021-03-08 09:32:00|111.25||111.2||111.25||111.2||19
1615195930000|2021-03-08 09:32:10|111.25|111.2|111.35|111.2|111.4|111.3|111.25|111.15|21793
1615195940000|2021-03-08 09:32:20||111.25||111.25||111.25||111.25|17299
1615195950000|2021-03-08 09:32:30|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|570
1615195960000|2021-03-08 09:32:40|111.4|111.3|111.4|111.3|111.4|111.3|111.35|111.3|456
1615195970000|2021-03-08 09:32:50|111.35|111.25|111.25|111.15|111.35|111.25|111.25|111.1|5829
1615195980000|2021-03-08 09:33:00|||||||||626
1615195990000|2021-03-08 09:33:10|111.3|111.2|111.3|111.15|111.35|111.25|111.3|111.15|3316
1615196030000|2021-03-08 09:33:50|111.25|111.1|111.2|111.05|111.25|111.1|111.15|111.05|7475
1615196040000|2021-03-08 09:34:00|111.15|111.1|111.2|111.1|111.25|111.1|111.15|111.1|636
1615196050000|2021-03-08 09:34:10|111.25|111.15|111.2|111.1|111.3|111.2|111.2|111.1|2540
1615196060000|2021-03-08 09:34:20|111.3|111.15|111.3|111.2|111.3|111.2|111.25|111.15|13369
1615196070000|2021-03-08 09:34:30|111.35|111.25|111.4|111.25|111.4|111.3|111.35|111.25|10487
1615196090000|2021-03-08 09:34:50|111.35|111.3|111.35|111.25|111.35|111.3|111.35|111.25|7853
1615196100000|2021-03-08 09:35:00|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.15|17289
1615196110000|2021-03-08 09:35:10|||||||||2672
1615196120000|2021-03-08 09:35:20|111.25||111.25||111.25||111.25||497
1615196130000|2021-03-08 09:35:30|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.15|9296
1615196140000|2021-03-08 09:35:40|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|520
1615196150000|2021-03-08 09:35:50||111.15||111.2||111.2||111.15|0
1615196160000|2021-03-08 09:36:00|111.35||111.3||111.35||111.3||5493
1615196180000|2021-03-08 09:36:20|111.35||111.35||111.35||111.35||21874
1615196190000|2021-03-08 09:36:30|111.3|111.25|111.35|111.25|111.4|111.3|111.3|111.25|29468
1615196200000|2021-03-08 09:36:40|111.3|111.3|111.3|111.25|111.3|111.3|111.3|111.25|2700
1615196210000|2021-03-08 09:36:50|111.35|111.4|111.4|111.3|111.45|111.4|111.35|111.25|31036
1615196230000|2021-03-08 09:37:10|111.45|111.25|111.55|111.45|111.6|111.5|111.45|111.25|13601
1615196250000|2021-03-08 09:37:30|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|4558
1615196260000|2021-03-08 09:37:40|111.7|111.6|111.7|111.6|111.75|111.6|111.7|111.6|1017
1615196270000|2021-03-08 09:37:50|||||||||8136
1615196300000|2021-03-08 09:38:20|111.65||111.65||111.65||111.65||3042
1615196310000|2021-03-08 09:38:30|111.7||111.7||111.7||111.7||131
1615196320000|2021-03-08 09:38:40|111.75|111.65|111.75|111.65|111.8|111.7|111.75|111.6|12501
1615196350000|2021-03-08 09:39:10||111.6||111.6||111.6||111.6|4448
1615196360000|2021-03-08 09:39:20||111.65||111.65||111.65||111.65|3667
1615196370000|2021-03-08 09:39:30|||||||||4078
1615196390000|2021-03-08 09:39:50|111.8||111.8||111.85||111.8||8966
1615196400000|2021-03-08 09:40:00|111.75|111.6|111.8|111.65|111.8|111.65|111.7|111.6|11358
1615196420000|2021-03-08 09:40:20|||||||||2561
1615196460000|2021-03-08 09:41:00|||||||||438
1615196470000|2021-03-08 09:41:10|111.7|111.6|111.65|111.6|111.7|111.6|111.65|111.6|5889
1615196480000|2021-03-08 09:41:20|111.7|111.65|111.7|111.65|111.7|111.65|111.7|111.65|1836
1615196490000|2021-03-08 09:41:30|111.8|111.7|111.85|111.75|111.9|111.75|111.8|111.7|1019
1615196500000|2021-03-08 09:41:40|||||||||960
1615196510000|2021-03-08 09:41:50|111.9|111.8|111.9|111.8|111.95|111.8|111.9|111.8|10019
1615196520000|2021-03-08 09:42:00|111.95|111.85|111.95|111.85|112|111.9|111.95|111.85|310
1615196540000|2021-03-08 09:42:20|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.75|4187
1615196550000|2021-03-08 09:42:30||111.75||111.75||111.75||111.75|1658
1615196560000|2021-03-08 09:42:40|||||||||1042
1615196590000|2021-03-08 09:43:10|111.8|111.7|111.7|111.55|111.8|111.7|111.7|111.55|6002
1615196600000|2021-03-08 09:43:20||111.6||111.65||111.65||111.6|0
1615196610000|2021-03-08 09:43:30|111.75||111.75||111.75||111.75||35
1615196620000|2021-03-08 09:43:40|||||||||6666
1615196630000|2021-03-08 09:43:50|111.8|111.7|111.8|111.65|111.8|111.75|111.8|111.65|7053
1615196660000|2021-03-08 09:44:20|111.75|111.7|111.8|111.75|111.8|111.75|111.75|111.7|10179
1615196670000|2021-03-08 09:44:30|111.85|111.8|111.9|111.85|111.95|111.85|111.85|111.8|4332
1615196680000|2021-03-08 09:44:40|||||||||884
1615196690000|2021-03-08 09:44:50|111.85|111.8|111.9|111.8|111.9|111.8|111.85|111.8|7377
1615196700000|2021-03-08 09:45:00|111.85||111.9||111.9||111.85||0
1615196710000|2021-03-08 09:45:10|111.95|111.85|111.95|111.9|112|111.9|111.95|111.85|13081
1615196720000|2021-03-08 09:45:20|112|111.85|111.95|111.85|112|111.85|111.9|111.75|5679
1615196730000|2021-03-08 09:45:30|||||||||1100
1615196740000|2021-03-08 09:45:40|112|111.9|111.95|111.9|112|111.95|111.95|111.85|8070
1615196750000|2021-03-08 09:45:50||111.85||111.85||111.85||111.85|12818
1615196760000|2021-03-08 09:46:00|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.75|5243
1615196770000|2021-03-08 09:46:10||111.75||111.75||111.75||111.65|2
1615196780000|2021-03-08 09:46:20||111.7||111.7||111.7||111.7|17951
1615196790000|2021-03-08 09:46:30||111.65||111.7||111.7||111.65|461
1615196800000|2021-03-08 09:46:40|111.8|111.65|111.75|111.65|111.8|111.65|111.75|111.65|20
1615196810000|2021-03-08 09:46:50|||||||||883
1615196820000|2021-03-08 09:47:00||111.6||111.6||111.6||111.55|47
1615196840000|2021-03-08 09:47:20||111.65||111.65||111.65||111.65|5108
1615196850000|2021-03-08 09:47:30|||||||||13427
1615196890000|2021-03-08 09:48:10|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|20
1615196900000|2021-03-08 09:48:20|111.65||111.65||111.65||111.65||11124
1615196910000|2021-03-08 09:48:30|111.6|111.55|111.6|111.45|111.65|111.55|111.55|111.45|4964
1615196920000|2021-03-08 09:48:40|111.55||111.6||111.6||111.55||15500
1615196930000|2021-03-08 09:48:50||111.5||111.55||111.55||111.5|300
1615196940000|2021-03-08 09:49:00|111.55|111.5|111.55|111.45|111.55|111.5|111.55|111.45|7830
1615196950000|2021-03-08 09:49:10|111.5|111.4|111.55|111.45|111.6|111.45|111.45|111.35|13523
1615196960000|2021-03-08 09:49:20|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|16744
1615196970000|2021-03-08 09:49:30|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|13372
1615196980000|2021-03-08 09:49:40|111.7||111.7||111.7||111.7||3318
1615196990000|2021-03-08 09:49:50|111.65|111.5|111.55|111.45|111.65|111.5|111.55|111.45|6992
1615197000000|2021-03-08 09:50:00|111.6|111.5|111.65|111.55|111.65|111.55|111.55|111.5|4500
1615197020000|2021-03-08 09:50:20|||||||||8344
1615197030000|2021-03-08 09:50:30|111.6|111.5|111.55|111.45|111.65|111.55|111.55|111.45|5288
1615197040000|2021-03-08 09:50:40|111.6|111.5|111.6|111.55|111.65|111.55|111.6|111.5|2690
1615197050000|2021-03-08 09:50:50||111.5||111.5||111.5||111.5|2000
1615197060000|2021-03-08 09:51:00|111.55|111.45|111.55|111.45|111.55|111.45|111.5|111.45|6511
1615197070000|2021-03-08 09:51:10|111.6|111.5|111.5|111.45|111.6|111.5|111.5|111.35|11306
1615197080000|2021-03-08 09:51:20|||||||||6683
1615197090000|2021-03-08 09:51:30||111.4||111.4||111.45||111.4|2741
1615197100000|2021-03-08 09:51:40||111.45||111.45||111.45||111.45|4000
1615197110000|2021-03-08 09:51:50||111.4||111.4||111.4||111.4|18465
1615197120000|2021-03-08 09:52:00|111.45|111.35|111.45|111.35|111.5|111.4|111.35|111.3|123990
1615197130000|2021-03-08 09:52:10|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|450
1615197140000|2021-03-08 09:52:20|111.45|111.35|111.55|111.45|111.55|111.45|111.45|111.35|8695
1615197150000|2021-03-08 09:52:30|111.6|111.5|111.6|111.55|111.6|111.55|111.6|111.5|1895
1615197160000|2021-03-08 09:52:40|111.65|111.6|111.65|111.55|111.65|111.6|111.65|111.55|1279
1615197170000|2021-03-08 09:52:50||111.5||111.55||111.6||111.5|5368
1615197180000|2021-03-08 09:53:00|111.6|111.6|111.6|111.55|111.6|111.6|111.6|111.55|100680
1615197190000|2021-03-08 09:53:10|111.65|111.5|111.55|111.5|111.65|111.55|111.5|111.45|83508
1615197200000|2021-03-08 09:53:20|111.6|111.55|111.6|111.55|111.6|111.55|111.6|111.55|859
1615197210000|2021-03-08 09:53:30|111.65|111.6|111.65|111.6|111.65|111.6|111.65|111.55|16205
1615197230000|2021-03-08 09:53:50|||||||||435
1615197250000|2021-03-08 09:54:10|111.6|111.55|111.6|111.5|111.65|111.55|111.6|111.5|7304
1615197260000|2021-03-08 09:54:20|111.65|111.55|111.65|111.55|111.7|111.55|111.65|111.55|215
1615197270000|2021-03-08 09:54:30|||||||||4004
1615197280000|2021-03-08 09:54:40|||||||||8984
1615197290000|2021-03-08 09:54:50|111.7|111.65|111.65|111.55|111.7|111.65|111.65|111.55|17913
1615197300000|2021-03-08 09:55:00|111.7|111.6|111.65|111.55|111.75|111.65|111.65|111.55|4103
1615197310000|2021-03-08 09:55:10|||||||||3000
1615197320000|2021-03-08 09:55:20|||||||||1
1615197340000|2021-03-08 09:55:40|111.7|111.6|111.7|111.6|111.7|111.65|111.65|111.6|2513
1615197350000|2021-03-08 09:55:50|111.75||111.7||111.75||111.65||2710
1615197360000|2021-03-08 09:56:00|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|4218
1615197370000|2021-03-08 09:56:10|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|1020
1615197380000|2021-03-08 09:56:20|111.65||111.65||111.65||111.65||0
1615197390000|2021-03-08 09:56:30|111.7|111.55|111.65|111.55|111.75|111.55|111.65|111.55|2749
1615197400000|2021-03-08 09:56:40|||||||||1983
1615197420000|2021-03-08 09:57:00|111.7|111.6|111.75|111.65|111.85|111.7|111.7|111.6|3670
1615197430000|2021-03-08 09:57:10|111.8|111.7|111.75|111.65|111.85|111.8|111.75|111.65|15576
1615197440000|2021-03-08 09:57:20|111.7||111.75||111.75||111.7||5
1615197450000|2021-03-08 09:57:30|||||||||3514
1615197460000|2021-03-08 09:57:40|111.7||111.7||111.7||111.7||1602
1615197470000|2021-03-08 09:57:50||111.6||111.6||111.6||111.6|2756
1615197480000|2021-03-08 09:58:00|111.65||111.65||111.65||111.65||7241
1615197490000|2021-03-08 09:58:10|111.6|111.55|111.6|111.5|111.6|111.6|111.6|111.5|3655
1615197500000|2021-03-08 09:58:20||111.55||111.55||111.55||111.55|3
1615197510000|2021-03-08 09:58:30|||||||||1000
1615197520000|2021-03-08 09:58:40||111.5||111.5||111.5||111.5|3289
1615197530000|2021-03-08 09:58:50||111.55||111.55||111.55||111.55|0
1615197540000|2021-03-08 09:59:00||111.5||111.55||111.55||111.5|2684
1615197550000|2021-03-08 09:59:10||111.5||111.5||111.5||111.5|1036
1615197570000|2021-03-08 09:59:30|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|30177
1615197580000|2021-03-08 09:59:40|111.6|111.5|111.55|111.4|111.6|111.5|111.55|111.4|28633
1615197610000|2021-03-08 10:00:10|||||||||200
1615197620000|2021-03-08 10:00:20||111.45||111.4||111.45||111.4|48949
1615197640000|2021-03-08 10:00:40||111.45||111.45||111.45||111.45|3575
1615197650000|2021-03-08 10:00:50|111.6|111.4|111.55|111.5|111.6|111.55|111.55|111.4|17294
1615197660000|2021-03-08 10:01:00|111.6|111.45|111.55|111.45|111.6|111.5|111.55|111.45|1999
1615197670000|2021-03-08 10:01:10|111.6|111.5|111.65|111.5|111.65|111.6|111.6|111.5|32018
1615197680000|2021-03-08 10:01:20|111.6|111.55|111.65|111.55|111.65|111.55|111.6|111.55|31831
1615197690000|2021-03-08 10:01:30|111.7|111.6|111.75|111.65|111.75|111.7|111.7|111.6|7023
1615197720000|2021-03-08 10:02:00|111.7|111.6|111.75|111.65|111.75|111.65|111.65|111.55|5934
1615197730000|2021-03-08 10:02:10|111.7|111.6|111.75|111.6|111.75|111.6|111.7|111.6|3713
1615197750000|2021-03-08 10:02:30|111.65|111.55|111.65|111.55|111.65|111.55|111.6|111.55|2548
1615197770000|2021-03-08 10:02:50|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|5381
1615197780000|2021-03-08 10:03:00|111.65|111.55|111.65|111.55|111.7|111.6|111.65|111.55|3947
1615197810000|2021-03-08 10:03:30||111.5||111.5||111.5||111.5|0
1615197820000|2021-03-08 10:03:40||111.55||111.55||111.55||111.5|3626
1615197830000|2021-03-08 10:03:50|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|3559
1615197840000|2021-03-08 10:04:00|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|260
1615197850000|2021-03-08 10:04:10|111.6|111.5|111.6|111.5|111.65|111.5|111.6|111.5|915
1615197860000|2021-03-08 10:04:20|111.65||111.55||111.65||111.55||791
1615197870000|2021-03-08 10:04:30|111.5|111.45|111.5|111.4|111.5|111.45|111.5|111.4|4587
1615197880000|2021-03-08 10:04:40|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|1362
1615197900000|2021-03-08 10:05:00|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|10218
1615197910000|2021-03-08 10:05:10|||||||||454
1615197920000|2021-03-08 10:05:20|111.6|111.5|111.65|111.5|111.65|111.5|111.55|111.45|4506
1615197980000|2021-03-08 10:06:20|||||||||4449
1615197990000|2021-03-08 10:06:30|111.6|111.45|111.6|111.55|111.65|111.55|111.55|111.45|7347
1615198010000|2021-03-08 10:06:50|111.65|111.6|111.7|111.6|111.7|111.6|111.65|111.55|915
1615198020000|2021-03-08 10:07:00||111.65||111.65||111.65||111.6|3300
1615198030000|2021-03-08 10:07:10||111.6||111.6||111.6||111.6|46
1615198040000|2021-03-08 10:07:20|111.75|111.65|111.85|111.75|111.85|111.75|111.75|111.65|6799
1615198050000|2021-03-08 10:07:30|111.8|111.7|111.75|111.7|111.8|111.7|111.75|111.65|18302
1615198060000|2021-03-08 10:07:40||111.65||111.7||111.7||111.65|102500
1615198070000|2021-03-08 10:07:50||111.65||111.7||111.7||111.65|1232
1615198080000|2021-03-08 10:08:00|111.8|111.75|111.9|111.85|111.95|111.85|111.8|111.75|64387
1615198090000|2021-03-08 10:08:10|111.95||111.9||111.95||111.9||0
1615198100000|2021-03-08 10:08:20|111.8|111.8|111.95|111.85|111.95|111.9|111.8|111.75|63329
1615198110000|2021-03-08 10:08:30|111.9||111.95||111.95||111.9||84
1615198120000|2021-03-08 10:08:40|112|111.9|111.95|111.9|112|111.9|111.95|111.9|26346
1615198130000|2021-03-08 10:08:50|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.85|5923
1615198140000|2021-03-08 10:09:00|111.95|111.8|111.9|111.75|111.95|111.8|111.8|111.7|39656
1615198150000|2021-03-08 10:09:10|||||||||3530
1615198160000|2021-03-08 10:09:20|||||||||1806
1615198170000|2021-03-08 10:09:30||111.8||111.8||111.8||111.8|85
1615198180000|2021-03-08 10:09:40|111.95||111.95||111.95||111.95||10
1615198190000|2021-03-08 10:09:50|111.9|111.85|112|111.9|112|111.9|111.9|111.85|43503
1615198210000|2021-03-08 10:10:10|112.05|111.95|112.1|112|112.15|112|112.05|111.95|53323
1615198220000|2021-03-08 10:10:20||112.05||112.05||112.05||112.05|200
1615198230000|2021-03-08 10:10:30|||||||||646
1615198250000|2021-03-08 10:10:50|112.05|112|112.05|111.95|112.05|112|112.05|111.9|10449
1615198270000|2021-03-08 10:11:10|||||||||1768
1615198280000|2021-03-08 10:11:20|112|111.9|111.9|111.85|112|111.9|111.9|111.85|79057
1615198300000|2021-03-08 10:11:40|111.85|111.8|111.85|111.8|111.85|111.8|111.85|111.75|17964
1615198310000|2021-03-08 10:11:50|111.8|111.75|111.8|111.7|111.8|111.75|111.8|111.7|4530
1615198320000|2021-03-08 10:12:00|111.7|111.65|111.8|111.65|111.8|111.7|111.7|111.65|26000
1615198330000|2021-03-08 10:12:10|111.85|111.7|111.8|111.7|111.85|111.7|111.8|111.7|1031
1615198340000|2021-03-08 10:12:20|||||||||2257
1615198350000|2021-03-08 10:12:30||111.65||111.65||111.65||111.65|0
1615198360000|2021-03-08 10:12:40|111.75||111.7||111.75||111.7||909
1615198370000|2021-03-08 10:12:50|||||||||369
1615198390000|2021-03-08 10:13:10|111.65|111.6|111.65|111.6|111.7|111.6|111.65|111.6|16078
1615198400000|2021-03-08 10:13:20||111.55||111.55||111.55||111.5|181
1615198410000|2021-03-08 10:13:30|||||||||7367
1615198460000|2021-03-08 10:14:20|||||||||1770
1615198480000|2021-03-08 10:14:40|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|10302
1615198510000|2021-03-08 10:15:10||111.65||111.65||111.65||111.65|210
1615198520000|2021-03-08 10:15:20|111.65|111.6|111.65|111.55|111.65|111.6|111.65|111.55|6128
1615198530000|2021-03-08 10:15:30|111.6|111.5|111.6|111.5|111.6|111.55|111.55|111.5|4173
1615198540000|2021-03-08 10:15:40|||||||||8962
1615198550000|2021-03-08 10:15:50|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|7351
1615198560000|2021-03-08 10:16:00|||||||||3615
1615198570000|2021-03-08 10:16:10|111.6|111.5|111.6|111.5|111.6|111.5|111.55|111.45|8332
1615198580000|2021-03-08 10:16:20|||||||||1057
1615198590000|2021-03-08 10:16:30||111.55||111.55||111.55||111.55|0
1615198600000|2021-03-08 10:16:40|111.65||111.65||111.65||111.65||333
1615198610000|2021-03-08 10:16:50|111.6||111.65||111.65||111.6||5100
1615198620000|2021-03-08 10:17:00||111.6||111.6||111.6||111.6|955
1615198630000|2021-03-08 10:17:10|||||||||9803
1615198670000|2021-03-08 10:17:50|111.6|111.55|111.6|111.5|111.6|111.55|111.6|111.5|6277
1615198690000|2021-03-08 10:18:10|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|1162
1615198700000|2021-03-08 10:18:20|111.6|111.6|111.6|111.55|111.6|111.6|111.6|111.55|20086
1615198710000|2021-03-08 10:18:30|111.55|111.5|111.55|111.45|111.55|111.5|111.55|111.45|2174
1615198720000|2021-03-08 10:18:40|111.6|111.5|111.6|111.5|111.75|111.6|111.6|111.5|23836
1615198730000|2021-03-08 10:18:50|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|4761
1615198740000|2021-03-08 10:19:00|||||||||17726
1615198760000|2021-03-08 10:19:20|111.6|111.5|111.6|111.45|111.6|111.55|111.55|111.45|8611
1615198770000|2021-03-08 10:19:30||111.5||111.5||111.5||111.5|0
1615198780000|2021-03-08 10:19:40||111.45||111.5||111.5||111.45|18428
1615198800000|2021-03-08 10:20:00|111.65|111.55|111.65|111.55|111.7|111.55|111.65|111.55|4233
1615198820000|2021-03-08 10:20:20|111.6|111.6|111.7|111.6|111.7|111.65|111.6|111.55|5504
1615198830000|2021-03-08 10:20:30|111.65|111.65|111.7|111.6|111.7|111.65|111.65|111.6|1003
1615198840000|2021-03-08 10:20:40|111.75|111.65|111.8|111.65|111.8|111.7|111.75|111.65|7066
1615198850000|2021-03-08 10:20:50|111.75||111.75||111.75||111.75||72238
1615198860000|2021-03-08 10:21:00|||||||||18955
1615198870000|2021-03-08 10:21:10|111.8|111.7|111.8|111.75|111.85|111.75|111.8|111.7|4036
1615198880000|2021-03-08 10:21:20|111.85|111.8|111.75|111.65|111.9|111.8|111.7|111.65|18138
1615198890000|2021-03-08 10:21:30|111.8||111.75||111.8||111.75||0
1615198900000|2021-03-08 10:21:40|||||||||622
1615198910000|2021-03-08 10:21:50|111.8|111.7|111.85|111.75|111.85|111.75|111.8|111.7|11887
1615198930000|2021-03-08 10:22:10|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|12617
1615198940000|2021-03-08 10:22:20|111.8||111.8||111.8||111.8||7547
1615198950000|2021-03-08 10:22:30|111.75||111.75||111.75||111.75||10359
1615198970000|2021-03-08 10:22:50|111.8||111.8||111.8||111.75||3579
1615198980000|2021-03-08 10:23:00|111.75||111.8||111.8||111.75||0
1615199000000|2021-03-08 10:23:20|111.75||111.75||111.75||111.75||0
1615199010000|2021-03-08 10:23:30|||||||||5568
1615199070000|2021-03-08 10:24:30|111.7|111.7|111.7|111.6|111.75|111.7|111.7|111.6|13209
1615199100000|2021-03-08 10:25:00|111.75|111.65|111.8|111.65|111.8|111.65|111.75|111.65|1057
1615199110000|2021-03-08 10:25:10|111.75|111.7|111.85|111.75|111.85|111.75|111.75|111.7|8522
1615199120000|2021-03-08 10:25:20|111.9|111.8|111.8|111.75|111.9|111.8|111.8|111.75|818
1615199130000|2021-03-08 10:25:30|111.75|111.7|111.8|111.75|111.8|111.75|111.75|111.7|18090
1615199150000|2021-03-08 10:25:50||111.7||111.7||111.75||111.7|4745
1615199160000|2021-03-08 10:26:00|111.75|111.75|111.85|111.8|111.85|111.8|111.7|111.65|50495
1615199170000|2021-03-08 10:26:10|111.9|111.85|111.9|111.8|111.9|111.85|111.9|111.8|2287
1615199180000|2021-03-08 10:26:20||111.85||111.85||111.85||111.85|3797
1615199190000|2021-03-08 10:26:30||111.8||111.85||111.85||111.8|15017
1615199220000|2021-03-08 10:27:00|111.95|111.9|112|111.9|112|111.9|111.95|111.9|5835
1615199250000|2021-03-08 10:27:30|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|7232
1615199260000|2021-03-08 10:27:40|112|111.9|111.95|111.85|112.05|111.95|111.95|111.85|15377
1615199280000|2021-03-08 10:28:00|||||||||5335
1615199300000|2021-03-08 10:28:20|112||111.95||112||111.95||212
1615199310000|2021-03-08 10:28:30||111.9||111.9||111.9||111.9|50
1615199320000|2021-03-08 10:28:40|112|111.95|112.05|111.95|112.05|111.95|112|111.9|3453
1615199330000|2021-03-08 10:28:50|112.1|112|112.05|111.95|112.1|112|112.05|111.95|884
1615199340000|2021-03-08 10:29:00|112.1|112|112.1|112|112.1|112|112.1|112|4986
1615199350000|2021-03-08 10:29:10|112.05|111.95|112.05|111.95|112.05|112|112.05|111.95|1915
1615199360000|2021-03-08 10:29:20|112|111.9|112|111.95|112|111.95|112|111.9|13703
1615199380000|2021-03-08 10:29:40|||||||||478
1615199400000|2021-03-08 10:30:00|111.95|111.9|112|111.9|112|111.9|111.95|111.9|6442
1615199410000|2021-03-08 10:30:10|112.05|111.95|112.05|111.95|112.1|111.95|112.05|111.95|14499
1615199420000|2021-03-08 10:30:20|112|112|112.05|112|112.05|112|112|112|20355
1615199430000|2021-03-08 10:30:30|112|111.95|112.1|112|112.1|112|112|111.95|17826
1615199440000|2021-03-08 10:30:40|112.05||112.05||112.05||112.05||0
1615199450000|2021-03-08 10:30:50|||||||||1880
1615199460000|2021-03-08 10:31:00|112.1||112.1||112.1||112.1||2233
1615199470000|2021-03-08 10:31:10|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|3811
1615199490000|2021-03-08 10:31:30|112.1||112.15||112.15||112.1||3033
1615199500000|2021-03-08 10:31:40|||||||||5467
1615199510000|2021-03-08 10:31:50|112.2|112.1|112.25|112.15|112.25|112.15|112.15|112.1|121
1615199530000|2021-03-08 10:32:10|||||||||1000
1615199550000|2021-03-08 10:32:30|||||||||20876
1615199560000|2021-03-08 10:32:40|112.3|112.2|112.3|112.2|112.3|112.2|112.25|112.2|2341
1615199580000|2021-03-08 10:33:00|||||||||72
1615199590000|2021-03-08 10:33:10||112.25||112.25||112.25||112.25|254
1615199600000|2021-03-08 10:33:20|112.35|112.3|112.4|112.3|112.4|112.3|112.3|112.3|6838
1615199610000|2021-03-08 10:33:30|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.35|2142
1615199620000|2021-03-08 10:33:40|112.45||112.45||112.5||112.45||18156
1615199630000|2021-03-08 10:33:50|112.5|112.4|112.5|112.4|112.5|112.45|112.5|112.4|3798
1615199640000|2021-03-08 10:34:00|112.45||112.5||112.5||112.45||4444
1615199650000|2021-03-08 10:34:10|112.55|112.45|112.55|112.45|112.6|112.5|112.55|112.45|1415
1615199660000|2021-03-08 10:34:20|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|5704
1615199690000|2021-03-08 10:34:50|||||||||4500
1615199710000|2021-03-08 10:35:10|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|9103
1615199720000|2021-03-08 10:35:20|112.55|112.55|112.65|112.55|112.7|112.55|112.55|112.55|11299
1615199730000|2021-03-08 10:35:30|112.6|112.5|112.6|112.5|112.6|112.5|112.55|112.5|4280
1615199740000|2021-03-08 10:35:40|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|6063
1615199750000|2021-03-08 10:35:50|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|2500
1615199770000|2021-03-08 10:36:10|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|16326
1615199780000|2021-03-08 10:36:20|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|2839
1615199790000|2021-03-08 10:36:30|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|7215
1615199800000|2021-03-08 10:36:40||112.5||112.5||112.5||112.5|17655
1615199810000|2021-03-08 10:36:50|112.6|112.55|112.6|112.5|112.65|112.55|112.55|112.5|2577
1615199820000|2021-03-08 10:37:00|112.55|112.55|112.6|112.55|112.6|112.55|112.55|112.55|5568
1615199840000|2021-03-08 10:37:20|112.55|112.5|112.5|112.45|112.55|112.5|112.5|112.4|10979
1615199850000|2021-03-08 10:37:30|112.45|112.4|112.5|112.4|112.5|112.45|112.45|112.4|7158
1615199860000|2021-03-08 10:37:40|112.45||112.45||112.45||112.45||1020
1615199870000|2021-03-08 10:37:50|||||||||1472
1615199900000|2021-03-08 10:38:20|112.4|112.35|112.45|112.35|112.45|112.35|112.3|112.25|23200
1615199910000|2021-03-08 10:38:30|112.4|112.4|112.4|112.35|112.45|112.4|112.4|112.35|106547
1615199920000|2021-03-08 10:38:40|112.35|112.3|112.4|112.3|112.4|112.3|112.3|112.25|3873
1615199930000|2021-03-08 10:38:50|112.35|112.25|112.35|112.3|112.4|112.3|112.35|112.25|9045
1615199940000|2021-03-08 10:39:00|112.3|112.25|112.25|112.2|112.3|112.25|112.25|112.15|54499
1615199950000|2021-03-08 10:39:10||112.15||112.15||112.2||112.15|444
1615199960000|2021-03-08 10:39:20|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112|11
1615199980000|2021-03-08 10:39:40|||||||||4119
1615200000000|2021-03-08 10:40:00|112.1|112|112.15|112.1|112.15|112.1|112.1|112|2334
1615200010000|2021-03-08 10:40:10|112.1|112.05|112.1|112|112.15|112.05|112.1|112|2725
1615200020000|2021-03-08 10:40:20|112.15|112.05|112.15|112.05|112.15|112.1|112.1|112.05|3883
1615200030000|2021-03-08 10:40:30|||||||||44
1615200050000|2021-03-08 10:40:50|||||||||17743
1615200080000|2021-03-08 10:41:20|112.1||112.15||112.15||112.1||7753
1615200090000|2021-03-08 10:41:30|||||||||1056
1615200110000|2021-03-08 10:41:50|112.1|112|112.1|112.05|112.15|112.05|112.1|112|13761
1615200120000|2021-03-08 10:42:00|112.15|112.1|112.15|112.05|112.15|112.1|112.1|112|9053
1615200130000|2021-03-08 10:42:10|||||||||1077
1615200140000|2021-03-08 10:42:20|||||||||17738
1615200150000|2021-03-08 10:42:30|112.2|112.1|112.15|112.05|112.25|112.15|112.15|112.05|6245
1615200160000|2021-03-08 10:42:40|112.1|112|112.05|111.95|112.1|112.05|112.05|111.95|6705
1615200170000|2021-03-08 10:42:50|112|111.9|112|111.9|112|111.95|112|111.9|5467
1615200180000|2021-03-08 10:43:00|112.05|111.95|112.05|111.95|112.05|112|112.05|111.95|5833
1615200190000|2021-03-08 10:43:10|112|111.9|112|111.95|112|111.95|112|111.9|10743
1615200200000|2021-03-08 10:43:20||111.9||111.9||111.9||111.9|9926
1615200210000|2021-03-08 10:43:30|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|0
1615200220000|2021-03-08 10:43:40|112|111.9|111.95|111.85|112|111.95|111.9|111.8|9162
1615200240000|2021-03-08 10:44:00|111.9|111.9|112|111.9|112|111.9|111.9|111.85|21247
1615200250000|2021-03-08 10:44:10|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|2000
1615200260000|2021-03-08 10:44:20|112|111.9|112|111.95|112.05|111.95|112|111.9|3056
1615200270000|2021-03-08 10:44:30|112.05||112.05||112.05||112.05||7178
1615200280000|2021-03-08 10:44:40|112.1|112|112.1|112.05|112.15|112.05|112.1|112|160
1615200290000|2021-03-08 10:44:50|112.15||112.1||112.15||112.1||10000
1615200300000|2021-03-08 10:45:00|112.05|112|112.1|112|112.15|112|112|111.95|22071
1615200310000|2021-03-08 10:45:10|112.15|112.05|112.1|112.05|112.2|112.1|112.1|111.95|107806
1615200320000|2021-03-08 10:45:20|112.15||112.1||112.15||112.1||3000
1615200340000|2021-03-08 10:45:40|||||||||1435
1615200350000|2021-03-08 10:45:50|112.05|112|112.05|112|112.05|112|112.05|112|4239
1615200360000|2021-03-08 10:46:00|112.1|112.05|112.1|112.05|112.15|112.05|112.1|112.05|11088
1615200380000|2021-03-08 10:46:20|112.15|112.1|112.25|112.15|112.25|112.15|112.15|112.05|4270
1615200390000|2021-03-08 10:46:30|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.1|4806
1615200400000|2021-03-08 10:46:40|112.2||112.2||112.2||112.2||0
1615200410000|2021-03-08 10:46:50|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112.05|19082
1615200420000|2021-03-08 10:47:00|112.05|112|112.05|111.95|112.1|112|112|111.9|33774
1615200430000|2021-03-08 10:47:10|112.1|112|112.2|112.1|112.2|112.1|112.1|112|2101
1615200440000|2021-03-08 10:47:20|112.15|112.05|112.2|112.05|112.2|112.1|112.15|112.05|31004
1615200450000|2021-03-08 10:47:30||112.1||112.1||112.1||112.1|20
1615200460000|2021-03-08 10:47:40|112.25|112.15|112.2|112.15|112.3|112.15|112.2|112.15|2500
1615200470000|2021-03-08 10:47:50|112.25|112.2|112.35|112.2|112.35|112.25|112.25|112.15|11847
1615200480000|2021-03-08 10:48:00|112.3|112.25|112.25|112.15|112.3|112.25|112.25|112.15|3018
1615200490000|2021-03-08 10:48:10|||||||||40373
1615200500000|2021-03-08 10:48:20|112.15|112.1|112.25|112.1|112.25|112.15|112.15|112.1|54480
1615200510000|2021-03-08 10:48:30|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|143
1615200520000|2021-03-08 10:48:40|||||||||1213
1615200530000|2021-03-08 10:48:50|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.15|3480
1615200540000|2021-03-08 10:49:00|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|7079
1615200550000|2021-03-08 10:49:10||112.3||112.3||112.3||112.25|12405
1615200570000|2021-03-08 10:49:30|112.3|112.25|112.3|112.25|112.35|112.25|112.3|112.25|3810
1615200580000|2021-03-08 10:49:40|112.35||112.35||112.35||112.35||2940
1615200590000|2021-03-08 10:49:50||112.3||112.3||112.3||112.3|3100
1615200600000|2021-03-08 10:50:00|||||||||891
1615200610000|2021-03-08 10:50:10|112.4|112.35|112.45|112.35|112.45|112.35|112.4|112.35|4157
1615200640000|2021-03-08 10:50:40|112.5|112.4|112.5|112.4|112.5|112.45|112.5|112.4|17453
1615200650000|2021-03-08 10:50:50|112.45|112.35|112.45|112.35|112.45|112.4|112.45|112.35|2363
1615200660000|2021-03-08 10:51:00|||||||||5493
1615200690000|2021-03-08 10:51:30||112.4||112.4||112.4||112.4|11059
1615200700000|2021-03-08 10:51:40|112.5||112.5||112.5||112.5||10855
1615200710000|2021-03-08 10:51:50|112.55|112.45|112.55|112.45|112.6|112.45|112.55|112.45|2927
1615200720000|2021-03-08 10:52:00|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|0
1615200730000|2021-03-08 10:52:10||112.45||112.45||112.45||112.45|1
1615200740000|2021-03-08 10:52:20|112.55||112.55||112.55||112.55||10864
1615200750000|2021-03-08 10:52:30|112.5||112.5||112.5||112.5||35042
1615200760000|2021-03-08 10:52:40|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.4|1901
1615200790000|2021-03-08 10:53:10|112.5|112.45|112.6|112.5|112.6|112.5|112.45|112.45|13177
1615200800000|2021-03-08 10:53:20|||||||||15823
1615200810000|2021-03-08 10:53:30|112.55||112.6||112.6||112.55||1812
1615200820000|2021-03-08 10:53:40||112.55||112.55||112.55||112.55|17231
1615200850000|2021-03-08 10:54:10|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|15906
1615200860000|2021-03-08 10:54:20|112.6||112.55||112.6||112.55||0
1615200870000|2021-03-08 10:54:30|112.6||112.6||112.6||112.6||8487
1615200890000|2021-03-08 10:54:50|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|10650
1615200900000|2021-03-08 10:55:00||112.5||112.5||112.5||112.45|0
1615200910000|2021-03-08 10:55:10||112.45||112.45||112.45||112.45|0
1615200920000|2021-03-08 10:55:20|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.4|4209
1615200930000|2021-03-08 10:55:30|112.6|112.5|112.55|112.45|112.6|112.5|112.5|112.45|3872
1615200960000|2021-03-08 10:56:00|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|6898
1615200970000|2021-03-08 10:56:10|112.6||112.6||112.65||112.6||1031
1615201020000|2021-03-08 10:57:00|112.65||112.65||112.65||112.65||2569
1615201030000|2021-03-08 10:57:10|112.6||112.6||112.6||112.6||0
1615201040000|2021-03-08 10:57:20|112.55|112.5|112.6|112.5|112.6|112.55|112.55|112.5|22945
1615201060000|2021-03-08 10:57:40|112.55||112.6||112.6||112.55||8787
1615201070000|2021-03-08 10:57:50|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.55|0
1615201080000|2021-03-08 10:58:00|112.65||112.65||112.65||112.6||0
1615201090000|2021-03-08 10:58:10|112.6||112.6||112.6||112.6||0
1615201100000|2021-03-08 10:58:20|112.65||112.65||112.65||112.65||5000
1615201110000|2021-03-08 10:58:30|112.6||112.65||112.65||112.6||20429
1615201120000|2021-03-08 10:58:40|112.6|112.5|112.65|112.55|112.65|112.55|112.55|112.5|27058
1615201130000|2021-03-08 10:58:50|112.6||112.6||112.6||112.6||519
1615201140000|2021-03-08 10:59:00|||||||||1014
1615201150000|2021-03-08 10:59:10|||||||||519
1615201160000|2021-03-08 10:59:20|112.65||112.65||112.65||112.65||876
1615201190000|2021-03-08 10:59:50||112.6||112.55||112.6||112.55|3745
1615201200000|2021-03-08 11:00:00|112.7|112.6|112.7|112.6|112.7|112.6|112.65|112.6|17616
1615201210000|2021-03-08 11:00:10||112.65||112.65||112.65||112.65|5962
1615201220000|2021-03-08 11:00:20|||||||||5
1615201230000|2021-03-08 11:00:30|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|4154
1615201240000|2021-03-08 11:00:40|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.7|14540
1615201250000|2021-03-08 11:00:50|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.8|6734
1615201260000|2021-03-08 11:01:00|||||||||3051
1615201270000|2021-03-08 11:01:10|112.95|112.9|113.05|113|113.1|113|112.95|112.9|31163
1615201280000|2021-03-08 11:01:20|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|16061
1615201290000|2021-03-08 11:01:30|113.2|113.15|113.15|113.05|113.2|113.15|113.1|113.05|6729
1615201300000|2021-03-08 11:01:40|113.1|113|113|112.9|113.1|113|113|112.9|27785
1615201310000|2021-03-08 11:01:50||112.95||112.95||112.95||112.95|0
1615201320000|2021-03-08 11:02:00|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.8|11548
1615201330000|2021-03-08 11:02:10|||||||||38802
1615201340000|2021-03-08 11:02:20|||||||||8860
1615201350000|2021-03-08 11:02:30|||||||||52
1615201360000|2021-03-08 11:02:40|||||||||500
1615201370000|2021-03-08 11:02:50||112.85||112.85||112.85||112.85|85177
1615201380000|2021-03-08 11:03:00|112.95|112.9|113.05|113|113.15|113|112.95|112.9|20745
1615201400000|2021-03-08 11:03:20|113|112.95|112.9|112.85|113|112.95|112.9|112.8|17142
1615201410000|2021-03-08 11:03:30|112.8|112.8|112.9|112.8|112.9|112.8|112.8|112.75|30000
1615201420000|2021-03-08 11:03:40|112.95|112.85|112.95|112.9|113|112.9|112.95|112.85|6755
1615201430000|2021-03-08 11:03:50|113|112.95|113.05|112.95|113.05|112.95|113|112.95|4
1615201440000|2021-03-08 11:04:00|113|112.9|112.95|112.9|113|112.95|112.95|112.9|27280
1615201450000|2021-03-08 11:04:10|113|112.95|113.05|112.95|113.05|112.95|113|112.95|4320
1615201460000|2021-03-08 11:04:20|||||||||4800
1615201470000|2021-03-08 11:04:30|113|112.9|112.9|112.8|113|112.9|112.9|112.8|4051
1615201480000|2021-03-08 11:04:40|112.95||112.95||112.95||112.95||0
1615201490000|2021-03-08 11:04:50|112.9||112.9||112.9||112.9||10818
1615201500000|2021-03-08 11:05:00||112.85||112.85||112.85||112.85|0
1615201510000|2021-03-08 11:05:10|112.95|112.9|113|112.9|113.05|112.95|112.9|112.85|7543
1615201530000|2021-03-08 11:05:30|112.9|112.85|113|112.9|113|112.9|112.9|112.85|99496
1615201550000|2021-03-08 11:05:50||112.95||112.95||112.95||112.95|9979
1615201560000|2021-03-08 11:06:00|113.05|113|113.05|113|113.05|113|113.05|112.95|11603
1615201570000|2021-03-08 11:06:10|113.1||113.1||113.1||113.05||8211
1615201580000|2021-03-08 11:06:20|113.05|112.95|113|112.95|113.05|113|113|112.95|49901
1615201590000|2021-03-08 11:06:30|113.05|113|113.05|113|113.05|113|113.05|112.95|8299
1615201600000|2021-03-08 11:06:40||112.95||113||113||112.95|5474
1615201610000|2021-03-08 11:06:50||112.95||113||113||112.95|1835
1615201620000|2021-03-08 11:07:00||112.95||112.95||113||112.95|14610
1615201630000|2021-03-08 11:07:10|113||113||113||113||0
1615201640000|2021-03-08 11:07:20|112.95|112.9|112.85|112.8|113.05|112.9|112.85|112.8|25552
1615201650000|2021-03-08 11:07:30|112.9||112.95||112.95||112.9||2500
1615201670000|2021-03-08 11:07:50|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|36992
1615201680000|2021-03-08 11:08:00|112.85|112.8|112.95|112.85|113.05|112.9|112.85|112.8|36198
1615201690000|2021-03-08 11:08:10|112.9|112.9|112.9|112.85|112.95|112.9|112.9|112.8|3638
1615201700000|2021-03-08 11:08:20|112.95|112.9|112.9|112.85|113|112.9|112.9|112.85|9161
1615201720000|2021-03-08 11:08:40|112.95||112.95||112.95||112.95||1267
1615201730000|2021-03-08 11:08:50|||||||||306
1615201740000|2021-03-08 11:09:00|||||||||216
1615201760000|2021-03-08 11:09:20||112.8||112.8||112.8||112.8|3625
1615201770000|2021-03-08 11:09:30||112.85||112.85||112.85||112.85|3754
1615201780000|2021-03-08 11:09:40|113|112.9|113.05|112.95|113.05|112.95|113|112.9|23307
1615201790000|2021-03-08 11:09:50|||||||||863
1615201800000|2021-03-08 11:10:00||113||112.95||113||112.95|19946
1615201810000|2021-03-08 11:10:10||113||112.95||113||112.95|700
1615201830000|2021-03-08 11:10:30|113.1|113|113.1|113|113.15|113|113.1|113|1368
1615201840000|2021-03-08 11:10:40|113.15|113.05|113.3|113.25|113.35|113.25|113.15|113.05|41170
1615201850000|2021-03-08 11:10:50||113.2||113.2||113.25||113.2|76848
1615201860000|2021-03-08 11:11:00|113.25|113.15|113.2|113.05|113.25|113.15|113.2|113.05|7222
1615201870000|2021-03-08 11:11:10|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|642
1615201890000|2021-03-08 11:11:30|||||||||983
1615201900000|2021-03-08 11:11:40|113.05|113|113.1|113|113.1|113|113|112.95|8535
1615201910000|2021-03-08 11:11:50||113.05||113.05||113.05||113.05|900
1615201920000|2021-03-08 11:12:00|113.15|113.1|113.2|113.05|113.2|113.1|113.1|113.05|5516
1615201930000|2021-03-08 11:12:10|||||||||7507
1615201940000|2021-03-08 11:12:20|113.15|113|113.1|113|113.15|113|113.1|113|17505
1615201950000|2021-03-08 11:12:30||113.05||113.05||113.05||113.05|0
1615201960000|2021-03-08 11:12:40|113.15|113.1|113.25|113.1|113.25|113.1|113.15|113.05|4592
1615201970000|2021-03-08 11:12:50|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|967
1615201980000|2021-03-08 11:13:00|||||||||12000
1615201990000|2021-03-08 11:13:10|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|6594
1615202000000|2021-03-08 11:13:20|113.1|113.05|113.1|113.05|113.2|113.05|113.1|113|29037
1615202010000|2021-03-08 11:13:30|113.15|113.1|113.2|113.1|113.2|113.1|113.1|113.05|11220
1615202020000|2021-03-08 11:13:40|||||||||18000
1615202030000|2021-03-08 11:13:50||113.05||113.1||113.1||113.05|970
1615202040000|2021-03-08 11:14:00||113.05||113.05||113.05||113.05|1474
1615202050000|2021-03-08 11:14:10|113.15|113|113.1|113|113.15|113|113.1|113|6557
1615202060000|2021-03-08 11:14:20||113.05||113.05||113.05||113.05|869
1615202080000|2021-03-08 11:14:40|113.15|113.1|113.2|113.05|113.2|113.1|113.15|113.05|8072
1615202100000|2021-03-08 11:15:00||113.1||113.1||113.1||113.1|4195
1615202110000|2021-03-08 11:15:10||113.15||113.15||113.15||113.1|3475
1615202130000|2021-03-08 11:15:30|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|9875
1615202140000|2021-03-08 11:15:40||113.15||113.15||113.15||113.1|8852
1615202150000|2021-03-08 11:15:50|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.15|4272
1615202160000|2021-03-08 11:16:00|||||||||8582
1615202170000|2021-03-08 11:16:10|||||||||7062
1615202180000|2021-03-08 11:16:20|||||||||1743
1615202190000|2021-03-08 11:16:30|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|20430
1615202200000|2021-03-08 11:16:40|113.2||113.25||113.25||113.2||150
1615202210000|2021-03-08 11:16:50|113.2|113.2|113.35|113.3|113.4|113.3|113.2|113.2|31492
1615202220000|2021-03-08 11:17:00|113.4|113.35|113.4|113.3|113.45|113.35|113.4|113.3|46540
1615202230000|2021-03-08 11:17:10|113.35|113.35|113.45|113.35|113.45|113.35|113.35|113.35|2944
1615202240000|2021-03-08 11:17:20|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|4408
1615202250000|2021-03-08 11:17:30|||||||||17650
1615202260000|2021-03-08 11:17:40|113.35|113.3|113.4|113.3|113.45|113.35|113.35|113.3|38034
1615202270000|2021-03-08 11:17:50|113.35||113.35||113.4||113.35||17675
1615202280000|2021-03-08 11:18:00|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.2|38372
1615202290000|2021-03-08 11:18:10|113.3|113.2|113.45|113.3|113.45|113.35|113.3|113.15|17828
1615202300000|2021-03-08 11:18:20|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.35|113006
1615202310000|2021-03-08 11:18:30|113.45|113.4|113.5|113.45|113.5|113.45|113.45|113.35|4931
1615202320000|2021-03-08 11:18:40|113.55|113.4|113.65|113.5|113.7|113.55|113.5|113.4|148883
1615202330000|2021-03-08 11:18:50|113.7|113.55|113.65|113.55|113.7|113.6|113.65|113.55|76668
1615202340000|2021-03-08 11:19:00|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|31295
1615202350000|2021-03-08 11:19:10|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.5|12304
1615202360000|2021-03-08 11:19:20|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|2016
1615202370000|2021-03-08 11:19:30|113.65|113.6|113.55|113.45|113.65|113.6|113.55|113.45|15697
1615202380000|2021-03-08 11:19:40|113.5|113.4|113.45|113.4|113.5|113.4|113.45|113.4|8573
1615202390000|2021-03-08 11:19:50|113.5|113.5|113.45|113.4|113.55|113.5|113.45|113.35|28656
1615202400000|2021-03-08 11:20:00|113.5|113.35|113.5|113.35|113.5|113.4|113.45|113.35|20252
1615202410000|2021-03-08 11:20:10|||||||||8894
1615202420000|2021-03-08 11:20:20|113.45||113.45||113.45||113.45||22028
1615202430000|2021-03-08 11:20:30|113.4|113.4|113.45|113.35|113.45|113.4|113.4|113.35|13944
1615202440000|2021-03-08 11:20:40||113.4||113.4||113.4||113.4|650
1615202450000|2021-03-08 11:20:50|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.4|6188
1615202460000|2021-03-08 11:21:00|113.5|113.4|113.5|113.4|113.5|113.4|113.45|113.4|128
1615202470000|2021-03-08 11:21:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|40716
1615202480000|2021-03-08 11:21:20|113.5|113.4|113.4|113.35|113.5|113.45|113.4|113.35|29281
1615202490000|2021-03-08 11:21:30|113.35|113.3|113.35|113.2|113.35|113.3|113.35|113.2|3117
1615202500000|2021-03-08 11:21:40|113.3|113.15|113.2|113.1|113.3|113.15|113.15|113.1|5568
1615202510000|2021-03-08 11:21:50|113.15|113.15|113.2|113.1|113.2|113.15|113.1|113|45365
1615202520000|2021-03-08 11:22:00|113.25|113.15|113.25|113.2|113.25|113.2|113.25|113.15|1327
1615202530000|2021-03-08 11:22:10|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|0
1615202540000|2021-03-08 11:22:20|113.4|113.3|113.5|113.4|113.5|113.4|113.4|113.3|20316
1615202550000|2021-03-08 11:22:30|113.45|113.35|113.5|113.35|113.5|113.35|113.4|113.3|19178
1615202570000|2021-03-08 11:22:50|113.55|113.4|113.5|113.4|113.55|113.45|113.5|113.4|2778
1615202580000|2021-03-08 11:23:00||113.45||113.45||113.45||113.45|13447
1615202590000|2021-03-08 11:23:10|113.55|113.5|113.5|113.35|113.55|113.5|113.4|113.35|28674
1615202600000|2021-03-08 11:23:20|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|7448
1615202610000|2021-03-08 11:23:30|||||||||10166
1615202620000|2021-03-08 11:23:40|||||||||1743
1615202630000|2021-03-08 11:23:50|||||||||600
1615202640000|2021-03-08 11:24:00|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|46854
1615202650000|2021-03-08 11:24:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|19311
1615202670000|2021-03-08 11:24:30|113.4|113.35|113.45|113.35|113.45|113.4|113.4|113.35|49547
1615202680000|2021-03-08 11:24:40|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.3|3176
1615202690000|2021-03-08 11:24:50||113.3||113.3||113.3||113.3|27540
1615202700000|2021-03-08 11:25:00|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|0
1615202720000|2021-03-08 11:25:20|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|5283
1615202730000|2021-03-08 11:25:30|113.45|113.35|113.3|113.15|113.45|113.35|113.3|113.15|32489
1615202740000|2021-03-08 11:25:40|113.35|113.2|113.4|113.25|113.4|113.25|113.35|113.2|26137
1615202750000|2021-03-08 11:25:50|113.35|113.2|113.25|113.15|113.35|113.25|113.25|113.15|2501
1615202760000|2021-03-08 11:26:00|||||||||39370
1615202770000|2021-03-08 11:26:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|10000
1615202780000|2021-03-08 11:26:20|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|1
1615202810000|2021-03-08 11:26:50|113.3|113.3|113.5|113.35|113.5|113.35|113.3|113.25|40593
1615202820000|2021-03-08 11:27:00|113.55|113.4|113.5|113.4|113.55|113.45|113.5|113.4|22202
1615202850000|2021-03-08 11:27:30|||||||||36
1615202870000|2021-03-08 11:27:50|113.55|113.45|113.6|113.55|113.6|113.55|113.55|113.45|16478
1615202880000|2021-03-08 11:28:00|113.65||113.65||113.65||113.65||11818
1615202890000|2021-03-08 11:28:10|113.6|113.6|113.55|113.45|113.6|113.6|113.5|113.4|18712
1615202900000|2021-03-08 11:28:20|113.5|113.4|113.45|113.4|113.5|113.4|113.45|113.4|4223
1615202910000|2021-03-08 11:28:30||113.35||113.3||113.35||113.25|3015
1615202920000|2021-03-08 11:28:40|||||||||67
1615202930000|2021-03-08 11:28:50|||||||||1941
1615202940000|2021-03-08 11:29:00|113.4|113.25|113.35|113.25|113.4|113.25|113.35|113.15|2512
1615202950000|2021-03-08 11:29:10|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|0
1615202960000|2021-03-08 11:29:20|||||||||2000
1615202970000|2021-03-08 11:29:30|113.2|113.1|113.2|113.05|113.2|113.15|113.2|113.05|2718
1615202980000|2021-03-08 11:29:40||113.1||113.05||113.1||113.05|11575
1615202990000|2021-03-08 11:29:50|113.15|113.1|113.2|113.05|113.2|113.1|113.15|113.05|3221
1615203000000|2021-03-08 11:30:00|113.25|113.1|113.25|113.15|113.25|113.15|113.25|113.1|12416
1615203010000|2021-03-08 11:30:10|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|2500
1615203020000|2021-03-08 11:30:20|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|11003
1615203030000|2021-03-08 11:30:30|113.15||113.15||113.15||113.15||1284
1615203040000|2021-03-08 11:30:40|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|1869
1615203050000|2021-03-08 11:30:50|113.1|113.1|113.25|113.1|113.25|113.1|113.1|113.1|12514
1615203060000|2021-03-08 11:31:00|113.2||113.2||113.2||113.2||1343
1615203070000|2021-03-08 11:31:10|113.25|113.15|113.25|113.2|113.25|113.2|113.25|113.15|14
1615203080000|2021-03-08 11:31:20||113.15||113.15||113.2||113.15|1553
1615203090000|2021-03-08 11:31:30|113.3|113.2|113.3|113.2|113.3|113.25|113.3|113.2|20818
1615203100000|2021-03-08 11:31:40|113.25||113.3||113.3||113.25||4617
1615203110000|2021-03-08 11:31:50|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|5797
1615203120000|2021-03-08 11:32:00|113.4||113.4||113.45||113.4||0
1615203130000|2021-03-08 11:32:10|113.45||113.4||113.45||113.4||0
1615203140000|2021-03-08 11:32:20|113.35||113.35||113.35||113.35||0
1615203160000|2021-03-08 11:32:40|113.4|113.3|113.45|113.35|113.5|113.4|113.4|113.25|31181
1615203180000|2021-03-08 11:33:00|||||||||3937
1615203190000|2021-03-08 11:33:10||113.4||113.4||113.4||113.35|2985
1615203200000|2021-03-08 11:33:20|||||||||2522
1615203210000|2021-03-08 11:33:30|||||||||25245
1615203220000|2021-03-08 11:33:40|113.4|113.35|113.4|113.3|113.45|113.35|113.35|113.3|46150
1615203230000|2021-03-08 11:33:50|||||||||16426
1615203240000|2021-03-08 11:34:00|113.45|113.35|113.4|113.3|113.45|113.35|113.3|113.25|28975
1615203250000|2021-03-08 11:34:10|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.2|7425
1615203270000|2021-03-08 11:34:30|||||||||2623
1615203280000|2021-03-08 11:34:40|||||||||5225
1615203300000|2021-03-08 11:35:00|113.25|113.15|113.25|113.1|113.25|113.15|113.2|113.1|5392
1615203310000|2021-03-08 11:35:10|113.3|113.15|113.35|113.25|113.35|113.25|113.3|113.15|6820
1615203320000|2021-03-08 11:35:20|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|7401
1615203330000|2021-03-08 11:35:30|113.35|113.25|113.35|113.2|113.35|113.25|113.35|113.2|12444
1615203340000|2021-03-08 11:35:40||113.25||113.25||113.25||113.25|0
1615203350000|2021-03-08 11:35:50|113.3||113.3||113.3||113.3||0
1615203360000|2021-03-08 11:36:00|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|5299
1615203370000|2021-03-08 11:36:10|113.45||113.4||113.45||113.4||12
1615203380000|2021-03-08 11:36:20|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.25|6132
1615203410000|2021-03-08 11:36:50|113.35|113.3|113.4|113.3|113.4|113.3|113.3|113.3|98637
1615203420000|2021-03-08 11:37:00|113.2|113.25|113.2|113.15|113.35|113.25|113.2|113.1|53509
1615203440000|2021-03-08 11:37:20|113.25|113.2|113.25|113.2|113.3|113.2|113.25|113.2|3127
1615203450000|2021-03-08 11:37:30|||||||||100
1615203460000|2021-03-08 11:37:40|113.2|113.15|113.4|113.3|113.4|113.3|113.2|113.15|8225
1615203480000|2021-03-08 11:38:00|113.35|113.25|113.3|113.15|113.35|113.25|113.25|113.15|4883
1615203490000|2021-03-08 11:38:10|113.35|113.2|113.35|113.2|113.4|113.25|113.35|113.2|218
1615203500000|2021-03-08 11:38:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1812
1615203530000|2021-03-08 11:38:50|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.2|45215
1615203550000|2021-03-08 11:39:10|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.35|10168
1615203560000|2021-03-08 11:39:20|||||||||1322
1615203580000|2021-03-08 11:39:40|||||||||25891
1615203590000|2021-03-08 11:39:50|113.55|113.45|113.5|113.4|113.55|113.45|113.4|113.3|56751
1615203600000|2021-03-08 11:40:00||113.45||113.45||113.45||113.45|1193
1615203610000|2021-03-08 11:40:10|113.55|113.5|113.55|113.45|113.6|113.5|113.55|113.45|7490
1615203620000|2021-03-08 11:40:20|113.5|113.5|113.65|113.6|113.7|113.65|113.5|113.45|48790
1615203630000|2021-03-08 11:40:30|113.6|113.5|113.5|113.4|113.6|113.5|113.5|113.35|9587
1615203650000|2021-03-08 11:40:50|||||||||77
1615203660000|2021-03-08 11:41:00|113.45|113.45|113.5|113.4|113.5|113.45|113.45|113.4|7997
1615203670000|2021-03-08 11:41:10|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|3066
1615203700000|2021-03-08 11:41:40|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|3232
1615203710000|2021-03-08 11:41:50|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.15|8834
1615203720000|2021-03-08 11:42:00|113.35|113.25|113.45|113.35|113.45|113.35|113.35|113.25|165
1615203730000|2021-03-08 11:42:10|||||||||1746
1615203750000|2021-03-08 11:42:30|||||||||1000
1615203770000|2021-03-08 11:42:50|||||||||2381
1615203780000|2021-03-08 11:43:00|113.4|113.4|113.5|113.4|113.5|113.4|113.4|113.35|10422
1615203790000|2021-03-08 11:43:10|||||||||15028
1615203810000|2021-03-08 11:43:30|113.45|113.45|113.45|113.35|113.45|113.45|113.4|113.35|104181
1615203820000|2021-03-08 11:43:40|113.5|113.4|113.45|113.4|113.5|113.45|113.45|113.4|2215
1615203830000|2021-03-08 11:43:50|113.4|113.35|113.55|113.45|113.6|113.5|113.4|113.35|32615
1615203850000|2021-03-08 11:44:10|||||||||22602
1615203860000|2021-03-08 11:44:20|113.45|113.4|113.55|113.4|113.55|113.4|113.45|113.4|37830
1615203870000|2021-03-08 11:44:30|113.5||113.55||113.55||113.5||3269
1615203880000|2021-03-08 11:44:40|113.5|113.45|113.55|113.4|113.55|113.45|113.5|113.4|403
1615203890000|2021-03-08 11:44:50||113.45||113.45||113.45||113.4|1018
1615203910000|2021-03-08 11:45:10|||||||||28276
1615203920000|2021-03-08 11:45:20|113.6|113.5|113.7|113.6|113.7|113.6|113.6|113.5|6000
1615203930000|2021-03-08 11:45:30|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|16374
1615203940000|2021-03-08 11:45:40|113.6|113.55|113.65|113.55|113.7|113.6|113.6|113.5|48315
1615203950000|2021-03-08 11:45:50|113.7|113.5|113.7|113.55|113.7|113.55|113.6|113.5|100
1615203960000|2021-03-08 11:46:00||113.6||113.6||113.6||113.6|9152
1615203970000|2021-03-08 11:46:10|113.75|113.65|113.75|113.65|113.8|113.65|113.75|113.65|1980
1615203980000|2021-03-08 11:46:20|113.7|113.6|113.7|113.6|113.75|113.65|113.65|113.55|19974
1615203990000|2021-03-08 11:46:30|113.65|113.55|113.6|113.5|113.65|113.55|113.55|113.5|4673
1615204000000|2021-03-08 11:46:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1711
1615204010000|2021-03-08 11:46:50|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|0
1615204020000|2021-03-08 11:47:00|||||||||3500
1615204030000|2021-03-08 11:47:10|113.55||113.55||113.55||113.55||3250
1615204040000|2021-03-08 11:47:20|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.45|7913
1615204050000|2021-03-08 11:47:30|113.4|113.4|113.55|113.4|113.6|113.5|113.4|113.35|58759
1615204060000|2021-03-08 11:47:40|113.6|113.45|113.6|113.5|113.6|113.5|113.6|113.45|155
1615204070000|2021-03-08 11:47:50|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.4|2513
1615204080000|2021-03-08 11:48:00|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|521
1615204110000|2021-03-08 11:48:30|113.5|113.5|113.5|113.45|113.5|113.5|113.5|113.4|3909
1615204120000|2021-03-08 11:48:40|113.55|113.5|113.55|113.4|113.6|113.5|113.5|113.4|50
1615204130000|2021-03-08 11:48:50|||||||||6131
1615204140000|2021-03-08 11:49:00|113.5||113.5||113.5||113.5||4698
1615204150000|2021-03-08 11:49:10||113.45||113.45||113.45||113.45|1946
1615204180000|2021-03-08 11:49:40|||||||||2623
1615204210000|2021-03-08 11:50:10|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|24899
1615204220000|2021-03-08 11:50:20|113.5||113.45||113.5||113.45||0
1615204230000|2021-03-08 11:50:30|113.5||113.5||113.5||113.5||4445
1615204240000|2021-03-08 11:50:40|||||||||1000
1615204250000|2021-03-08 11:50:50|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.35|9333
1615204260000|2021-03-08 11:51:00||113.3||113.35||113.35||113.3|3814
1615204270000|2021-03-08 11:51:10|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.3|1653
1615204280000|2021-03-08 11:51:20|113.45||113.45||113.45||113.45||6330
1615204290000|2021-03-08 11:51:30||113.4||113.35||113.4||113.35|1149
1615204310000|2021-03-08 11:51:50|113.4||113.4||113.4||113.4||10
1615204320000|2021-03-08 11:52:00|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|5079
1615204330000|2021-03-08 11:52:10|113.35||113.35||113.35||113.35||1304
1615204340000|2021-03-08 11:52:20|113.3|113.25|113.25|113.15|113.3|113.25|113.25|113.15|3357
1615204360000|2021-03-08 11:52:40|113.2|113.1|113.1|113|113.2|113.1|113.1|113|896
1615204370000|2021-03-08 11:52:50|||||||||16379
1615204380000|2021-03-08 11:53:00|113.05|112.95|112.9|112.8|113.05|113|112.9|112.75|13348
1615204390000|2021-03-08 11:53:10|112.95||112.9||112.95||112.9||433
1615204400000|2021-03-08 11:53:20|112.85|112.85|112.95|112.85|112.95|112.85|112.85|112.85|22216
1615204410000|2021-03-08 11:53:30|113|112.9|112.95|112.9|113|112.9|112.95|112.9|0
1615204430000|2021-03-08 11:53:50|113|112.95|113|112.95|113|112.95|113|112.95|17899
1615204440000|2021-03-08 11:54:00|113.05||113||113.1||113||13622
1615204460000|2021-03-08 11:54:20|||||||||8850
1615204470000|2021-03-08 11:54:30|113.1|113|113.15|113.05|113.2|113.05|113.1|113|13454
1615204490000|2021-03-08 11:54:50|113.2|113.1|113.2|113.05|113.3|113.15|113.15|113.05|36182
1615204500000|2021-03-08 11:55:00|113.15||113.15||113.2||113.15||4725
1615204510000|2021-03-08 11:55:10|113.1||113.1||113.1||113.1||1000
1615204520000|2021-03-08 11:55:20|113.05|113|113.05|113|113.05|113|113.05|113|2960
1615204530000|2021-03-08 11:55:30|113|112.95|112.95|112.9|113|112.95|112.95|112.9|7557
1615204540000|2021-03-08 11:55:40|113||113||113||113||6371
1615204550000|2021-03-08 11:55:50||112.95||112.9||112.95||112.9|101
1615204560000|2021-03-08 11:56:00|112.95|112.85|112.85|112.8|113|112.85|112.85|112.8|19435
1615204570000|2021-03-08 11:56:10|112.9|112.85|112.9|112.8|112.9|112.85|112.9|112.8|20227
1615204580000|2021-03-08 11:56:20|||||||||1763
1615204590000|2021-03-08 11:56:30||112.85||112.85||112.85||112.85|120
1615204600000|2021-03-08 11:56:40|112.95|112.9|113|112.9|113|112.9|112.95|112.9|2259
1615204610000|2021-03-08 11:56:50|112.9|112.85|113|112.9|113|112.9|112.9|112.85|9552
1615204630000|2021-03-08 11:57:10|113.05|112.95|113.1|112.95|113.1|113|113.05|112.95|7829
1615204650000|2021-03-08 11:57:30||113||113.05||113.05||113|1000
1615204660000|2021-03-08 11:57:40|113.15|113|113.1|113|113.2|113.05|113.1|112.95|3376
1615204670000|2021-03-08 11:57:50|||||||||3000
1615204680000|2021-03-08 11:58:00|113.05|112.95|113|112.95|113.1|113|113|112.95|8538
1615204690000|2021-03-08 11:58:10|113.05|112.9|113|112.9|113.05|112.95|113|112.9|0
1615204700000|2021-03-08 11:58:20|113.05|112.95|113.05|112.95|113.1|113|113.05|112.95|4786
1615204720000|2021-03-08 11:58:40|113|113|113.05|112.95|113.05|113|113|112.95|9248
1615204740000|2021-03-08 11:59:00|113||113||113||113||117
1615204750000|2021-03-08 11:59:10|113.05||113.05||113.05||113.05||548
1615204760000|2021-03-08 11:59:20||113||113||113||113|20
1615204780000|2021-03-08 11:59:40|113.1|113.05|113.05|113|113.1|113.05|113.05|113|3574
1615204800000|2021-03-08 12:00:00|113.1|113.05|113.3|113.15|113.3|113.15|113.1|113.05|5288
1615204810000|2021-03-08 12:00:10|113.25|113.1|113.2|113.1|113.25|113.1|113.2|113.1|4281
1615204820000|2021-03-08 12:00:20|113.15|113.05|113.2|113.05|113.2|113.1|113.15|113.05|8658
1615204830000|2021-03-08 12:00:30|||||||||2200
1615204870000|2021-03-08 12:01:10|113.15|113|112.95|112.85|113.15|113|112.9|112.85|12302
1615204880000|2021-03-08 12:01:20||112.8||112.85||112.85||112.8|10468
1615204900000|2021-03-08 12:01:40|||||||||1753
1615204910000|2021-03-08 12:01:50|113|112.9|113|112.95|113|112.95|113|112.9|1292
1615204920000|2021-03-08 12:02:00|113.05|113|113.1|113|113.1|113|113.05|113|2343
1615204930000|2021-03-08 12:02:10|113.05|112.95|113|112.9|113.1|112.95|113|112.9|18403
1615204960000|2021-03-08 12:02:40||112.95||112.95||112.95||112.95|11
1615204970000|2021-03-08 12:02:50||112.9||112.9||112.9||112.9|4942
1615205000000|2021-03-08 12:03:20|||||||||270
1615205010000|2021-03-08 12:03:30|112.9|112.85|112.9|112.8|112.95|112.85|112.9|112.8|8462
1615205020000|2021-03-08 12:03:40|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.8|5967
1615205030000|2021-03-08 12:03:50|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|6515
1615205040000|2021-03-08 12:04:00||112.8||112.8||112.8||112.8|1800
1615205050000|2021-03-08 12:04:10|112.9||112.9||112.9||112.9||2954
1615205060000|2021-03-08 12:04:20|112.85||112.85||112.85||112.85||52
1615205070000|2021-03-08 12:04:30|||||||||10000
1615205080000|2021-03-08 12:04:40||112.75||112.7||112.75||112.7|507
1615205090000|2021-03-08 12:04:50||112.75||112.75||112.75||112.75|2556
1615205100000|2021-03-08 12:05:00||112.7||112.7||112.7||112.7|19465
1615205110000|2021-03-08 12:05:10||112.75||112.75||112.75||112.75|2489
1615205120000|2021-03-08 12:05:20||112.7||112.7||112.7||112.7|0
1615205130000|2021-03-08 12:05:30|112.8|112.65|112.65|112.6|112.8|112.65|112.65|112.6|16181
1615205140000|2021-03-08 12:05:40|112.7|112.65|112.7|112.6|112.75|112.65|112.7|112.55|28337
1615205150000|2021-03-08 12:05:50|112.75||112.75||112.75||112.75||1142
1615205160000|2021-03-08 12:06:00|||||||||36435
1615205170000|2021-03-08 12:06:10|112.6|112.55|112.75|112.65|112.75|112.7|112.6|112.55|48336
1615205190000|2021-03-08 12:06:30|||||||||1000
1615205230000|2021-03-08 12:07:10|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|10344
1615205240000|2021-03-08 12:07:20|||||||||75355
1615205250000|2021-03-08 12:07:30|112.6|112.6|112.65|112.55|112.75|112.65|112.6|112.5|71745
1615205280000|2021-03-08 12:08:00||112.5||112.5||112.5||112.5|10294
1615205290000|2021-03-08 12:08:10|112.6|112.45|112.55|112.45|112.6|112.45|112.55|112.45|10218
1615205300000|2021-03-08 12:08:20|112.5|112.5|112.6|112.5|112.6|112.5|112.5|112.5|4749
1615205310000|2021-03-08 12:08:30|112.65|112.55|112.75|112.6|112.75|112.6|112.65|112.55|5199
1615205320000|2021-03-08 12:08:40|112.7|112.55|112.7|112.6|112.7|112.6|112.65|112.55|2720
1615205340000|2021-03-08 12:09:00|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.6|3165
1615205350000|2021-03-08 12:09:10|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|0
1615205360000|2021-03-08 12:09:20|||||||||2165
1615205370000|2021-03-08 12:09:30|112.7|112.7|112.75|112.7|112.85|112.75|112.7|112.7|8813
1615205380000|2021-03-08 12:09:40|112.7|112.65|112.75|112.6|112.75|112.65|112.7|112.6|1507
1615205390000|2021-03-08 12:09:50|112.7||112.7||112.7||112.7||0
1615205400000|2021-03-08 12:10:00|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|17420
1615205410000|2021-03-08 12:10:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|20599
1615205420000|2021-03-08 12:10:20|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|8617
1615205430000|2021-03-08 12:10:30|||||||||61
1615205450000|2021-03-08 12:10:50|||||||||3525
1615205460000|2021-03-08 12:11:00||112.75||112.7||112.75||112.7|2865
1615205490000|2021-03-08 12:11:30||112.75||112.75||112.75||112.75|2234
1615205520000|2021-03-08 12:12:00|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|5041
1615205550000|2021-03-08 12:12:30|112.8||112.75||112.8||112.75||50
1615205570000|2021-03-08 12:12:50|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|6706
1615205590000|2021-03-08 12:13:10|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|7292
1615205620000|2021-03-08 12:13:40|112.6|112.55|112.75|112.6|112.75|112.65|112.6|112.55|33728
1615205630000|2021-03-08 12:13:50|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|9155
1615205640000|2021-03-08 12:14:00|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|13085
1615205650000|2021-03-08 12:14:10|112.7||112.7||112.75||112.7||0
1615205660000|2021-03-08 12:14:20|||||||||1000
1615205670000|2021-03-08 12:14:30|||||||||400
1615205680000|2021-03-08 12:14:40|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.6|1773
1615205690000|2021-03-08 12:14:50|||||||||400
1615205700000|2021-03-08 12:15:00||112.55||112.6||112.6||112.55|4070
1615205710000|2021-03-08 12:15:10|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|8261
1615205720000|2021-03-08 12:15:20||112.65||112.65||112.65||112.65|0
1615205730000|2021-03-08 12:15:30|112.75||112.8||112.8||112.75||19295
1615205740000|2021-03-08 12:15:40|112.75||112.75||112.75||112.75||6025
1615205770000|2021-03-08 12:16:10|112.7|112.6|112.65|112.5|112.7|112.6|112.55|112.5|35701
1615205780000|2021-03-08 12:16:20|112.6||112.55||112.6||112.55||180
1615205790000|2021-03-08 12:16:30||112.45||112.4||112.45||112.4|6502
1615205810000|2021-03-08 12:16:50|112.5|112.5|112.45|112.4|112.5|112.5|112.4|112.3|7317
1615205820000|2021-03-08 12:17:00|112.4|112.35|112.45|112.35|112.45|112.35|112.4|112.3|21508
1615205830000|2021-03-08 12:17:10|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|0
1615205850000|2021-03-08 12:17:30|112.3||112.3||112.3||112.3||13040
1615205860000|2021-03-08 12:17:40|112.35||112.3||112.35||112.3||81663
1615205880000|2021-03-08 12:18:00|112.25|112.2|112.25|112.2|112.3|112.25|112.25|112.2|7243
1615205900000|2021-03-08 12:18:20|112.3|112.25|112.35|112.25|112.4|112.3|112.3|112.25|14272
1615205910000|2021-03-08 12:18:30|112.4|112.3|112.3|112.25|112.4|112.3|112.3|112.25|24441
1615205920000|2021-03-08 12:18:40|112.35|112.2|112.35|112.2|112.35|112.2|112.35|112.2|9025
1615205930000|2021-03-08 12:18:50|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|25635
1615205940000|2021-03-08 12:19:00|||||||||525
1615205970000|2021-03-08 12:19:30|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|5404
1615205980000|2021-03-08 12:19:40||112.15||112.15||112.15||112.15|2700
1615205990000|2021-03-08 12:19:50||112.2||112.15||112.2||112.15|22170
1615206000000|2021-03-08 12:20:00||112.2||112.2||112.2||112.2|1960
1615206010000|2021-03-08 12:20:10|112.3||112.25||112.3||112.25||249
1615206020000|2021-03-08 12:20:20|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|1469
1615206030000|2021-03-08 12:20:30|||||||||949
1615206050000|2021-03-08 12:20:50|||||||||9131
1615206060000|2021-03-08 12:21:00||112.1||112.1||112.15||112.05|12188
1615206070000|2021-03-08 12:21:10|||||||||1764
1615206080000|2021-03-08 12:21:20||112.15||112.15||112.15||112.15|4134
1615206090000|2021-03-08 12:21:30||112.1||112.1||112.1||112.1|4004
1615206100000|2021-03-08 12:21:40||112.15||112.15||112.15||112.15|0
1615206110000|2021-03-08 12:21:50|112.25|112.2|112.2|112.15|112.3|112.2|112.2|112.15|6053
1615206120000|2021-03-08 12:22:00|||||||||64
1615206140000|2021-03-08 12:22:20|112.15|112.1|112.15|112.05|112.15|112.1|112.15|112.05|5445
1615206170000|2021-03-08 12:22:50|112.2|112.15|112.2|112.1|112.2|112.15|112.15|112.05|32500
1615206190000|2021-03-08 12:23:10|112.15||112.2||112.2||112.15||23577
1615206200000|2021-03-08 12:23:20|||||||||8647
1615206210000|2021-03-08 12:23:30|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|1422
1615206220000|2021-03-08 12:23:40|||||||||3297
1615206240000|2021-03-08 12:24:00|112.1|112.1|112.1|112.05|112.1|112.1|112.1|112.05|8397
1615206250000|2021-03-08 12:24:10|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.1|63
1615206270000|2021-03-08 12:24:30|112.2||112.15||112.2||112.15||4583
1615206280000|2021-03-08 12:24:40|112.2||112.2||112.2||112.2||18344
1615206300000|2021-03-08 12:25:00|112.25|112.15|112.3|112.2|112.35|112.25|112.25|112.15|8505
1615206310000|2021-03-08 12:25:10|112.25|112.15|112.25|112.2|112.25|112.2|112.25|112.15|589
1615206330000|2021-03-08 12:25:30|||||||||350
1615206340000|2021-03-08 12:25:40|||||||||500
1615206350000|2021-03-08 12:25:50|||||||||523
1615206360000|2021-03-08 12:26:00|||||||||17
1615206390000|2021-03-08 12:26:30|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|5290
1615206400000|2021-03-08 12:26:40|112.25|112.15|112.3|112.25|112.3|112.25|112.25|112.15|7024
1615206460000|2021-03-08 12:27:40|112.35|112.3|112.45|112.35|112.45|112.35|112.35|112.3|12579
1615206470000|2021-03-08 12:27:50|112.4|112.4|112.45|112.4|112.45|112.4|112.4|112.4|3411
1615206480000|2021-03-08 12:28:00|112.5|112.45|112.55|112.5|112.6|112.5|112.5|112.45|12906
1615206490000|2021-03-08 12:28:10||112.45||112.45||112.45||112.45|7176
1615206510000|2021-03-08 12:28:30||112.5||112.5||112.5||112.5|80
1615206520000|2021-03-08 12:28:40|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.55|1575
1615206550000|2021-03-08 12:29:10|||||||||879
1615206600000|2021-03-08 12:30:00|112.7|112.6|112.8|112.7|112.85|112.7|112.7|112.6|2526
1615206610000|2021-03-08 12:30:10|112.75|112.65|112.7|112.65|112.8|112.7|112.7|112.6|23761
1615206620000|2021-03-08 12:30:20|||||||||2043
1615206630000|2021-03-08 12:30:30|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|8519
1615206640000|2021-03-08 12:30:40|||||||||25000
1615206660000|2021-03-08 12:31:00|||||||||34
1615206670000|2021-03-08 12:31:10|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|3540
1615206700000|2021-03-08 12:31:40|112.9|112.8|113|112.95|113|112.95|112.9|112.8|54349
1615206710000|2021-03-08 12:31:50|113.05|113|113.1|113|113.1|113|113.05|112.95|2866
1615206720000|2021-03-08 12:32:00|113.15|113.05|113.2|113.1|113.25|113.15|113.1|113|51602
1615206730000|2021-03-08 12:32:10|113.15|113.05|113|112.95|113.15|113.05|113|112.95|7552
1615206740000|2021-03-08 12:32:20|112.95|112.9|112.95|112.85|112.95|112.9|112.9|112.85|7317
1615206750000|2021-03-08 12:32:30|113|112.9|113.1|112.95|113.1|112.95|113|112.9|8906
1615206760000|2021-03-08 12:32:40|113.15|113|113.2|113.1|113.2|113.1|113.15|113|33246
1615206770000|2021-03-08 12:32:50|113.15|113.05|113.25|113.15|113.25|113.15|113.15|112.95|9455
1615206780000|2021-03-08 12:33:00|113.3||113.25||113.3||113.25||1485
1615206790000|2021-03-08 12:33:10|113.2|113.1|113.2|113.05|113.25|113.1|113.15|113.05|4047
1615206800000|2021-03-08 12:33:20|113.25|113.1|113.25|113.15|113.3|113.15|113.25|113.1|3591
1615206810000|2021-03-08 12:33:30|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|7035
1615206820000|2021-03-08 12:33:40|113.1|113|113.2|113.05|113.2|113.05|113.1|113|16687
1615206830000|2021-03-08 12:33:50|113.15|113|113.05|112.95|113.15|113|113.05|112.95|5092
1615206840000|2021-03-08 12:34:00||113||112.95||113||112.95|137
1615206850000|2021-03-08 12:34:10|113.1|113|113.2|113.05|113.2|113.05|113.1|113|4830
1615206870000|2021-03-08 12:34:30|||||||||1325
1615206900000|2021-03-08 12:35:00|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|8513
1615206910000|2021-03-08 12:35:10|113.15|113.1|113.2|113.05|113.2|113.1|113.1|113.05|5758
1615206940000|2021-03-08 12:35:40|113.15|113|113.1|113.05|113.15|113.05|113.1|113|16162
1615206950000|2021-03-08 12:35:50|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|13432
1615206970000|2021-03-08 12:36:10|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.15|5047
1615206980000|2021-03-08 12:36:20|||||||||50
1615206990000|2021-03-08 12:36:30|113.2||113.25||113.25||113.2||3612
1615207020000|2021-03-08 12:37:00|113.2|113.1|113.1|113.05|113.2|113.1|113.1|113.05|6262
1615207030000|2021-03-08 12:37:10|113.15|113.1|113.15|113.1|113.15|113.1|113.1|113.05|7640
1615207040000|2021-03-08 12:37:20|113.2|113.15|113.2|113.1|113.25|113.15|113.2|113.1|10206
1615207050000|2021-03-08 12:37:30|113.25||113.2||113.25||113.2||15000
1615207070000|2021-03-08 12:37:50|113.25|113.15|113.25|113.15|113.25|113.2|113.2|113.15|14389
1615207080000|2021-03-08 12:38:00|113.2||113.25||113.25||113.2||2500
1615207090000|2021-03-08 12:38:10|||||||||1944
1615207100000|2021-03-08 12:38:20|113.2|113.1|113.15|113.1|113.2|113.1|113.1|112.95|17622
1615207110000|2021-03-08 12:38:30|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|0
1615207120000|2021-03-08 12:38:40|||||||||34
1615207140000|2021-03-08 12:39:00|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|20222
1615207150000|2021-03-08 12:39:10|||||||||100
1615207160000|2021-03-08 12:39:20|||||||||1325
1615207170000|2021-03-08 12:39:30|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.15|3279
1615207190000|2021-03-08 12:39:50|||||||||65
1615207210000|2021-03-08 12:40:10|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|8509
1615207230000|2021-03-08 12:40:30|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|1362
1615207250000|2021-03-08 12:40:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|1668
1615207260000|2021-03-08 12:41:00||113.15||113.1||113.15||113.1|30311
1615207270000|2021-03-08 12:41:10|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|264
1615207280000|2021-03-08 12:41:20|113.15|113.1|113.25|113.2|113.25|113.2|113.15|113.1|14000
1615207290000|2021-03-08 12:41:30|113.2|113.15|113.25|113.15|113.25|113.2|113.2|113.15|6382
1615207300000|2021-03-08 12:41:40|113.2|113.1|113.2|113.15|113.25|113.2|113.2|113.1|8878
1615207310000|2021-03-08 12:41:50|||||||||19139
1615207330000|2021-03-08 12:42:10|113.15|113.1|113.05|112.95|113.2|113.1|113.05|112.95|28416
1615207340000|2021-03-08 12:42:20|113|112.9|113|112.9|113.05|112.9|113|112.85|38343
1615207360000|2021-03-08 12:42:40|112.95|112.95|113|112.9|113|112.95|112.95|112.9|4218
1615207380000|2021-03-08 12:43:00|||||||||18661
1615207390000|2021-03-08 12:43:10|||||||||437
1615207420000|2021-03-08 12:43:40|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|18570
1615207440000|2021-03-08 12:44:00||112.75||112.75||112.8||112.7|1669
1615207460000|2021-03-08 12:44:20|||||||||3082
1615207470000|2021-03-08 12:44:30|||||||||437
1615207490000|2021-03-08 12:44:50||112.8||112.8||112.8||112.8|41597
1615207500000|2021-03-08 12:45:00|112.85|112.75|112.9|112.8|112.9|112.8|112.65|112.6|136858
1615207510000|2021-03-08 12:45:10|112.85|112.75|112.65|112.6|112.85|112.75|112.65|112.6|13610
1615207520000|2021-03-08 12:45:20|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|1439
1615207530000|2021-03-08 12:45:30|112.7||112.7||112.7||112.7||0
1615207540000|2021-03-08 12:45:40|112.65|112.6|112.75|112.65|112.75|112.7|112.65|112.6|15322
1615207550000|2021-03-08 12:45:50|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|1791
1615207560000|2021-03-08 12:46:00|||||||||9000
1615207570000|2021-03-08 12:46:10|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|7162
1615207590000|2021-03-08 12:46:30|112.8|112.7|112.9|112.8|112.9|112.85|112.8|112.65|15676
1615207600000|2021-03-08 12:46:40|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.75|5914
1615207610000|2021-03-08 12:46:50||112.75||112.75||112.75||112.75|2500
1615207630000|2021-03-08 12:47:10|||||||||100
1615207650000|2021-03-08 12:47:30|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|2851
1615207660000|2021-03-08 12:47:40||112.8||112.75||112.8||112.75|17
1615207670000|2021-03-08 12:47:50|||||||||420
1615207680000|2021-03-08 12:48:00|||||||||13387
1615207690000|2021-03-08 12:48:10||112.8||112.8||112.8||112.8|0
1615207700000|2021-03-08 12:48:20||112.75||112.75||112.8||112.75|52
1615207710000|2021-03-08 12:48:30||112.8||112.75||112.8||112.75|577
1615207720000|2021-03-08 12:48:40|112.8|112.8|112.85|112.8|112.85|112.8|112.8|112.8|5456
1615207730000|2021-03-08 12:48:50|112.9|112.85|112.85|112.75|112.9|112.85|112.85|112.75|12747
1615207750000|2021-03-08 12:49:10|112.8||112.85||112.85||112.8||2810
1615207760000|2021-03-08 12:49:20|||||||||1753
1615207770000|2021-03-08 12:49:30|||||||||2500
1615207780000|2021-03-08 12:49:40|||||||||874
1615207790000|2021-03-08 12:49:50|112.8|112.8|112.85|112.75|112.85|112.8|112.8|112.75|4939
1615207800000|2021-03-08 12:50:00||112.8||112.75||112.8||112.75|5619
1615207810000|2021-03-08 12:50:10|||||||||1312
1615207850000|2021-03-08 12:50:50|112.9|112.8|112.85|112.8|112.95|112.85|112.85|112.75|10796
1615207860000|2021-03-08 12:51:00|112.9|112.75|112.85|112.8|112.9|112.85|112.85|112.75|21248
1615207870000|2021-03-08 12:51:10|||||||||11475
1615207890000|2021-03-08 12:51:30|||||||||1000
1615207900000|2021-03-08 12:51:40|112.8|112.75|112.8|112.75|112.85|112.75|112.8|112.75|23537
1615207910000|2021-03-08 12:51:50|112.85|112.8|112.75|112.65|112.85|112.8|112.75|112.65|25620
1615207930000|2021-03-08 12:52:10|112.8|112.7|112.8|112.75|112.85|112.75|112.8|112.7|7997
1615207940000|2021-03-08 12:52:20||112.7||112.7||112.75||112.65|3256
1615207950000|2021-03-08 12:52:30||112.75||112.65||112.75||112.65|11145
1615207960000|2021-03-08 12:52:40||112.7||112.65||112.7||112.65|0
1615207980000|2021-03-08 12:53:00||112.7||112.65||112.7||112.65|1971
1615207990000|2021-03-08 12:53:10||112.7||112.75||112.75||112.65|15000
1615208010000|2021-03-08 12:53:30|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|3461
1615208030000|2021-03-08 12:53:50|||||||||1600
1615208040000|2021-03-08 12:54:00|112.9|112.85|112.9|112.8|113|112.9|112.9|112.8|19011
1615208050000|2021-03-08 12:54:10||112.85||112.85||112.85||112.85|11859
1615208060000|2021-03-08 12:54:20|||||||||7007
1615208070000|2021-03-08 12:54:30|112.95|112.9|112.95|112.9|113.05|112.95|112.9|112.85|77401
1615208080000|2021-03-08 12:54:40||112.85||112.85||112.85||112.85|2224
1615208090000|2021-03-08 12:54:50|||||||||101
1615208100000|2021-03-08 12:55:00|||||||||1115
1615208130000|2021-03-08 12:55:30|||||||||72
1615208140000|2021-03-08 12:55:40|||||||||63791
1615208160000|2021-03-08 12:56:00|112.8|112.8|112.85|112.75|112.9|112.8|112.8|112.7|64002
1615208170000|2021-03-08 12:56:10||112.7||112.7||112.7||112.7|237
1615208180000|2021-03-08 12:56:20|112.8||112.8||112.8||112.8||1155
1615208190000|2021-03-08 12:56:30|112.85|112.75|112.95|112.85|112.95|112.85|112.85|112.75|13810
1615208200000|2021-03-08 12:56:40|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|5353
1615208230000|2021-03-08 12:57:10||112.75||112.75||112.75||112.75|3191
1615208250000|2021-03-08 12:57:30|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|4380
1615208270000|2021-03-08 12:57:50|||||||||2345
1615208290000|2021-03-08 12:58:10|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.7|1508
1615208300000|2021-03-08 12:58:20||112.65||112.65||112.65||112.65|0
1615208310000|2021-03-08 12:58:30|||||||||3966
1615208320000|2021-03-08 12:58:40||112.7||112.7||112.7||112.7|647
1615208350000|2021-03-08 12:59:10|112.8||112.75||112.8||112.75||5350
1615208360000|2021-03-08 12:59:20|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|2923
1615208380000|2021-03-08 12:59:40||112.75||112.75||112.75||112.75|0
1615208390000|2021-03-08 12:59:50||112.7||112.7||112.7||112.7|2500
1615208400000|2021-03-08 13:00:00|112.75|112.75|112.75|112.65|112.75|112.75|112.7|112.65|15272
1615208420000|2021-03-08 13:00:20|||||||||3000
1615208440000|2021-03-08 13:00:40|112.8|112.8|112.8|112.75|112.85|112.8|112.8|112.7|89128
1615208470000|2021-03-08 13:01:10|112.85|112.8|112.9|112.85|112.9|112.85|112.85|112.8|3112
1615208480000|2021-03-08 13:01:20|112.95|112.8|112.9|112.8|112.95|112.8|112.9|112.75|14985
1615208490000|2021-03-08 13:01:30|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|5960
1615208500000|2021-03-08 13:01:40|112.9|112.85|112.95|112.85|112.95|112.9|112.9|112.85|6460
1615208510000|2021-03-08 13:01:50|113|112.9|113|112.95|113|112.95|112.95|112.9|18267
1615208520000|2021-03-08 13:02:00|112.95|112.9|113|112.95|113|112.95|112.95|112.9|5010
1615208530000|2021-03-08 13:02:10|112.95|112.9|113.05|113|113.05|113|112.95|112.9|18538
1615208540000|2021-03-08 13:02:20|113|112.95|112.95|112.85|113.05|112.95|112.95|112.8|37038
1615208550000|2021-03-08 13:02:30|||||||||2294
1615208580000|2021-03-08 13:03:00|112.9|112.9|113|112.9|113.05|112.95|112.9|112.9|12275
1615208590000|2021-03-08 13:03:10|113.05|112.95|113.15|113|113.15|113.05|113.05|112.95|5084
1615208600000|2021-03-08 13:03:20|113.1||113.05||113.1||113.05||2500
1615208620000|2021-03-08 13:03:40|113.1|113.05|113.05|113|113.1|113.05|113.05|113|78290
1615208630000|2021-03-08 13:03:50|113|112.95|112.85|112.8|113|112.95|112.85|112.75|25840
1615208640000|2021-03-08 13:04:00|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|2993
1615208660000|2021-03-08 13:04:20|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|6502
1615208670000|2021-03-08 13:04:30||112.75||112.75||112.8||112.75|2500
1615208680000|2021-03-08 13:04:40|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|2127
1615208690000|2021-03-08 13:04:50|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.75|3225
1615208700000|2021-03-08 13:05:00|112.95|112.85|112.9|112.8|112.95|112.9|112.85|112.8|52304
1615208710000|2021-03-08 13:05:10|112.85|112.85|112.85|112.75|113|112.85|112.85|112.75|74778
1615208720000|2021-03-08 13:05:20|112.8|112.8|112.85|112.75|112.85|112.8|112.8|112.75|2015
1615208730000|2021-03-08 13:05:30|112.8||112.8||112.8||112.8||13224
1615208740000|2021-03-08 13:05:40|112.75|112.7|112.75|112.7|112.8|112.7|112.75|112.65|24100
1615208760000|2021-03-08 13:06:00|112.7|112.65|112.7|112.6|112.7|112.65|112.65|112.6|8017
1615208770000|2021-03-08 13:06:10|112.65||112.65||112.7||112.65||2711
1615208790000|2021-03-08 13:06:30|||||||||122
1615208800000|2021-03-08 13:06:40|112.7||112.7||112.7||112.7||3579
1615208810000|2021-03-08 13:06:50|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|1758
1615208820000|2021-03-08 13:07:00||112.7||112.7||112.7||112.7|1527
1615208830000|2021-03-08 13:07:10|||||||||250
1615208840000|2021-03-08 13:07:20|112.8||112.8||112.8||112.8||4675
1615208860000|2021-03-08 13:07:40|||||||||9454
1615208870000|2021-03-08 13:07:50|112.75||112.75||112.8||112.75||6044
1615208880000|2021-03-08 13:08:00|112.8||112.8||112.8||112.8||0
1615208890000|2021-03-08 13:08:10|112.85|112.8|112.85|112.75|112.9|112.85|112.85|112.75|24159
1615208900000|2021-03-08 13:08:20|112.8|112.8|112.9|112.8|112.95|112.85|112.8|112.7|27020
1615208910000|2021-03-08 13:08:30|112.95||112.9||112.95||112.9||0
1615208920000|2021-03-08 13:08:40|112.85|112.85|112.85|112.8|112.9|112.85|112.85|112.8|1568
1615208930000|2021-03-08 13:08:50|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|3793
1615208940000|2021-03-08 13:09:00|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|15564
1615208960000|2021-03-08 13:09:20|||||||||1797
1615208980000|2021-03-08 13:09:40|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|3612
1615208990000|2021-03-08 13:09:50|112.95|112.9|113|112.9|113|112.9|112.95|112.9|8055
1615209000000|2021-03-08 13:10:00|113.05||113.05||113.05||113.05||0
1615209010000|2021-03-08 13:10:10|||||||||10000
1615209040000|2021-03-08 13:10:40|113|112.85|112.85|112.75|113.05|112.9|112.85|112.7|35930
1615209050000|2021-03-08 13:10:50||112.8||112.8||112.8||112.8|5405
1615209070000|2021-03-08 13:11:10|112.9|112.85|112.9|112.8|112.95|112.85|112.9|112.8|6427
1615209100000|2021-03-08 13:11:40|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.7|1420
1615209140000|2021-03-08 13:12:20|||||||||298
1615209150000|2021-03-08 13:12:30|112.8||112.8||112.85||112.8||6145
1615209160000|2021-03-08 13:12:40|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|18953
1615209170000|2021-03-08 13:12:50||112.75||112.75||112.75||112.75|2267
1615209180000|2021-03-08 13:13:00||112.8||112.8||112.8||112.8|4296
1615209190000|2021-03-08 13:13:10|112.9||112.9||112.9||112.9||10994
1615209200000|2021-03-08 13:13:20|||||||||376
1615209230000|2021-03-08 13:13:50||112.85||112.85||112.85||112.8|15
1615209240000|2021-03-08 13:14:00|112.85|112.8|112.9|112.85|112.9|112.85|112.85|112.8|1528
1615209250000|2021-03-08 13:14:10||112.8||112.8||112.85||112.8|2415
1615209270000|2021-03-08 13:14:30|||||||||917
1615209280000|2021-03-08 13:14:40|||||||||2017
1615209290000|2021-03-08 13:14:50||112.85||112.85||112.85||112.85|20195
1615209300000|2021-03-08 13:15:00|||||||||2142
1615209310000|2021-03-08 13:15:10|112.95|112.9|113|112.9|113.05|112.95|112.95|112.9|10041
1615209340000|2021-03-08 13:15:40|113.05|112.95|113.1|113|113.1|113|113.05|112.95|4468
1615209350000|2021-03-08 13:15:50|113.15||113.1||113.15||113.1||0
1615209360000|2021-03-08 13:16:00|113.15||113.15||113.15||113.15||0
1615209370000|2021-03-08 13:16:10|113.2|113.05|113.15|113|113.2|113.1|113.15|113|23217
1615209400000|2021-03-08 13:16:40|||||||||500
1615209410000|2021-03-08 13:16:50|113.1||113.1||113.1||113.1||479
1615209420000|2021-03-08 13:17:00|113.05||113.1||113.1||113.05||2660
1615209430000|2021-03-08 13:17:10|113.05||113.05||113.05||113.05||2
1615209440000|2021-03-08 13:17:20|113|112.95|113|112.9|113|112.95|113|112.9|9686
1615209450000|2021-03-08 13:17:30||112.95||112.9||112.95||112.9|0
1615209470000|2021-03-08 13:17:50|||||||||443
1615209480000|2021-03-08 13:18:00|113.05|112.95|113.05|113|113.05|113|113.05|112.95|3240
1615209490000|2021-03-08 13:18:10|||||||||71
1615209500000|2021-03-08 13:18:20|113.1|113.05|113.15|113.1|113.2|113.1|113.05|113.05|14815
1615209520000|2021-03-08 13:18:40|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|5990
1615209530000|2021-03-08 13:18:50|113.15|113.1|113.15|113.05|113.15|113.1|113.1|113.05|9220
1615209540000|2021-03-08 13:19:00|||||||||209
1615209550000|2021-03-08 13:19:10||113.1||113.05||113.1||113.05|90
1615209560000|2021-03-08 13:19:20||113.1||113.1||113.1||113.1|0
1615209580000|2021-03-08 13:19:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|4318
1615209590000|2021-03-08 13:19:50|||||||||10483
1615209600000|2021-03-08 13:20:00|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|14627
1615209610000|2021-03-08 13:20:10|113.15|113|113.1|113.05|113.15|113.05|113.1|113|2776
1615209620000|2021-03-08 13:20:20|113.15||113.1||113.15||113.1||9568
1615209630000|2021-03-08 13:20:30|113.15||113.1||113.15||113.1||0
1615209640000|2021-03-08 13:20:40|||||||||888
1615209650000|2021-03-08 13:20:50|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|1229
1615209680000|2021-03-08 13:21:20|113.2|113.15|113.25|113.2|113.3|113.2|113.2|113.15|4234
1615209700000|2021-03-08 13:21:40|113.2|113.15|113.25|113.1|113.25|113.15|113.2|113.1|16484
1615209710000|2021-03-08 13:21:50|113.2||113.2||113.2||113.2||4836
1615209720000|2021-03-08 13:22:00|||||||||4668
1615209730000|2021-03-08 13:22:10|||||||||500
1615209740000|2021-03-08 13:22:20|||||||||8500
1615209750000|2021-03-08 13:22:30|113.15||113.15||113.15||113.15||90
1615209760000|2021-03-08 13:22:40|113.1|113.05|113.1|113.05|113.15|113.1|113.1|113.05|8517
1615209780000|2021-03-08 13:23:00|113.15|113|113.05|113|113.15|113|113.05|113|8931
1615209790000|2021-03-08 13:23:10|||||||||32
1615209800000|2021-03-08 13:23:20|||||||||4000
1615209810000|2021-03-08 13:23:30|113|112.95|112.9|112.85|113|112.95|112.9|112.85|44201
1615209830000|2021-03-08 13:23:50|112.95|112.9|113|112.9|113.05|112.9|112.95|112.9|6756
1615209880000|2021-03-08 13:24:40|113.05|112.95|113.05|113|113.1|113|113.05|112.95|5198
1615209890000|2021-03-08 13:24:50|113|112.95|113|112.9|113.05|112.95|113|112.9|2544
1615209900000|2021-03-08 13:25:00|||||||||332
1615209910000|2021-03-08 13:25:10|112.95||112.95||112.95||112.95||22
1615209920000|2021-03-08 13:25:20|||||||||3512
1615209950000|2021-03-08 13:25:50|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|15158
1615209960000|2021-03-08 13:26:00|112.9|112.85|112.95|112.85|112.95|112.9|112.9|112.85|24182
1615209970000|2021-03-08 13:26:10|112.9||112.9||112.9||112.9||301
1615209980000|2021-03-08 13:26:20|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|9432
1615209990000|2021-03-08 13:26:30|112.8|112.75|112.8|112.75|112.85|112.8|112.8|112.75|9276
1615210010000|2021-03-08 13:26:50|112.75|112.7|112.85|112.75|112.85|112.75|112.75|112.7|37625
1615210020000|2021-03-08 13:27:00|||||||||669
1615210030000|2021-03-08 13:27:10|||||||||3522
1615210040000|2021-03-08 13:27:20|||||||||11778
1615210060000|2021-03-08 13:27:40|||||||||2049
1615210070000|2021-03-08 13:27:50|||||||||82
1615210080000|2021-03-08 13:28:00|112.9|112.8|112.95|112.9|112.95|112.9|112.9|112.8|24336
1615210090000|2021-03-08 13:28:10|112.9|112.85|112.9|112.75|112.9|112.85|112.9|112.75|5838
1615210100000|2021-03-08 13:28:20|112.85||112.85||112.85||112.85||1077
1615210130000|2021-03-08 13:28:50|112.8||112.8||112.8||112.8||8894
1615210150000|2021-03-08 13:29:10|112.85|112.8|113|112.9|113|112.9|112.85|112.8|20154
1615210160000|2021-03-08 13:29:20|113.05||113||113.05||113||1773
1615210170000|2021-03-08 13:29:30||112.95||112.95||112.95||112.95|0
1615210180000|2021-03-08 13:29:40|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|11370
1615210190000|2021-03-08 13:29:50|113||113||113||113||1284
1615210200000|2021-03-08 13:30:00|112.95|112.95|112.95|112.9|112.95|112.95|112.9|112.85|2535
1615210210000|2021-03-08 13:30:10|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|3729
1615210230000|2021-03-08 13:30:30|||||||||5400
1615210260000|2021-03-08 13:31:00|113|112.95|113.05|112.95|113.05|112.95|113|112.95|24931
1615210280000|2021-03-08 13:31:20||113||113||113||113|13506
1615210290000|2021-03-08 13:31:30|113.1||113.1||113.1||113.1||3470
1615210300000|2021-03-08 13:31:40|||||||||220
1615210310000|2021-03-08 13:31:50||113.05||113.05||113.05||113.05|50
1615210320000|2021-03-08 13:32:00|||||||||7200
1615210330000|2021-03-08 13:32:10|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|3161
1615210340000|2021-03-08 13:32:20||113.15||113.15||113.15||113.15|500
1615210350000|2021-03-08 13:32:30|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.15|2511
1615210360000|2021-03-08 13:32:40|||||||||11355
1615210390000|2021-03-08 13:33:10|113.15|113.1|113.15|113.1|113.2|113.1|113.15|113.1|14758
1615210400000|2021-03-08 13:33:20|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|12474
1615210410000|2021-03-08 13:33:30|||||||||1045
1615210420000|2021-03-08 13:33:40|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|1847
1615210430000|2021-03-08 13:33:50|113.15||113.15||113.15||113.15||8096
1615210440000|2021-03-08 13:34:00|||||||||768
1615210450000|2021-03-08 13:34:10|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|3499
1615210460000|2021-03-08 13:34:20|||||||||1048
1615210470000|2021-03-08 13:34:30|113.15||113.15||113.15||113.15||2654
1615210480000|2021-03-08 13:34:40|113.1||113.1||113.1||113.1||140
1615210500000|2021-03-08 13:35:00|113.05|113|113|112.95|113.05|113|113|112.95|28521
1615210530000|2021-03-08 13:35:30|113.05|113|113.05|113|113.05|113|113.05|113|19484
1615210550000|2021-03-08 13:35:50||112.95||112.95||112.95||112.95|1571
1615210560000|2021-03-08 13:36:00||113||112.95||113||112.95|2171
1615210570000|2021-03-08 13:36:10|||||||||86
1615210580000|2021-03-08 13:36:20|||||||||18537
1615210590000|2021-03-08 13:36:30||113||113||113||112.95|0
1615210600000|2021-03-08 13:36:40|113.1|113.05|113.05|113|113.1|113.05|113.05|113|5299
1615210610000|2021-03-08 13:36:50||112.95||112.95||113||112.95|15148
1615210620000|2021-03-08 13:37:00|||||||||432
1615210630000|2021-03-08 13:37:10||113||113||113||113|127
1615210650000|2021-03-08 13:37:30|113.1|113.05|113.25|113.15|113.25|113.2|113.05|113|40317
1615210660000|2021-03-08 13:37:40|||||||||5519
1615210680000|2021-03-08 13:38:00|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|11449
1615210690000|2021-03-08 13:38:10|113.1||113.15||113.15||113.1||6948
1615210700000|2021-03-08 13:38:20|113.1||113.1||113.1||113.1||1250
1615210730000|2021-03-08 13:38:50|113.05|113|113.05|113|113.05|113|113.05|112.95|11477
1615210740000|2021-03-08 13:39:00|||||||||37
1615210790000|2021-03-08 13:39:50|113|112.95|112.85|112.75|113.05|113|112.7|112.6|146726
1615210800000|2021-03-08 13:40:00|112.8|112.8|112.9|112.8|112.9|112.85|112.8|112.8|4971
1615210810000|2021-03-08 13:40:10||112.85||112.85||112.85||112.85|0
1615210820000|2021-03-08 13:40:20|||||||||4537
1615210830000|2021-03-08 13:40:30|112.95|112.9|112.95|112.85|113|112.9|112.9|112.85|17414
1615210840000|2021-03-08 13:40:40|112.8|112.8|112.85|112.8|112.95|112.8|112.8|112.75|31711
1615210850000|2021-03-08 13:40:50||112.75||112.75||112.75||112.7|3349
1615210860000|2021-03-08 13:41:00|112.8|112.8|112.8|112.75|112.8|112.8|112.8|112.75|14475
1615210870000|2021-03-08 13:41:10|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.75|7438
1615210880000|2021-03-08 13:41:20|112.8||112.8||112.8||112.8||0
1615210890000|2021-03-08 13:41:30|112.75|112.7|112.8|112.7|112.8|112.75|112.75|112.7|8427
1615210900000|2021-03-08 13:41:40|112.75||112.75||112.75||112.75||0
1615210910000|2021-03-08 13:41:50|112.7|112.65|112.75|112.7|112.75|112.7|112.7|112.65|8288
1615210920000|2021-03-08 13:42:00|112.8|112.75|112.8|112.75|112.8|112.75|112.75|112.75|13475
1615210940000|2021-03-08 13:42:20|112.85||112.85||112.85||112.85||4424
1615210960000|2021-03-08 13:42:40|112.8||112.8||112.8||112.8||77
1615210970000|2021-03-08 13:42:50|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|5291
1615210980000|2021-03-08 13:43:00|112.7|112.65|112.75|112.65|112.75|112.65|112.65|112.6|24067
1615210990000|2021-03-08 13:43:10|||||||||2
1615211020000|2021-03-08 13:43:40|112.7||112.7||112.7||112.7||82
1615211040000|2021-03-08 13:44:00|112.75|112.7|112.75|112.7|112.75|112.7|112.7|112.7|14027
1615211050000|2021-03-08 13:44:10|||||||||569
1615211060000|2021-03-08 13:44:20|112.8|112.75|112.85|112.8|112.85|112.8|112.8|112.75|12937
1615211070000|2021-03-08 13:44:30||112.75||112.75||112.75||112.75|22938
1615211090000|2021-03-08 13:44:50|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|6917
1615211100000|2021-03-08 13:45:00||112.8||112.75||112.8||112.75|1483
1615211130000|2021-03-08 13:45:30|112.8|112.7|112.85|112.8|112.85|112.8|112.75|112.7|35175
1615211140000|2021-03-08 13:45:40|112.8|112.75|112.85|112.8|112.85|112.8|112.8|112.75|4627
1615211160000|2021-03-08 13:46:00|||||||||2234
1615211170000|2021-03-08 13:46:10|||||||||11000
1615211180000|2021-03-08 13:46:20|112.9||112.9||112.9||112.9||3819
1615211200000|2021-03-08 13:46:40|||||||||26
1615211240000|2021-03-08 13:47:20||112.85||112.85||112.85||112.85|57
1615211250000|2021-03-08 13:47:30|||||||||873
1615211290000|2021-03-08 13:48:10|||||||||870
1615211300000|2021-03-08 13:48:20|112.95|112.8|112.9|112.85|112.95|112.85|112.9|112.8|13997
1615211310000|2021-03-08 13:48:30|||||||||1256
1615211320000|2021-03-08 13:48:40|112.95|112.9|112.9|112.85|112.95|112.9|112.9|112.85|7031
1615211330000|2021-03-08 13:48:50|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|40
1615211340000|2021-03-08 13:49:00|113|112.95|113|112.95|113.05|113|112.95|112.9|15498
1615211360000|2021-03-08 13:49:20||112.9||112.9||112.9||112.9|5735
1615211380000|2021-03-08 13:49:40|112.95|112.85|112.95|112.85|112.95|112.9|112.9|112.8|10940
1615211400000|2021-03-08 13:50:00|113|112.9|112.95|112.9|113|112.9|112.95|112.9|477
1615211410000|2021-03-08 13:50:10|||||||||1387
1615211430000|2021-03-08 13:50:30|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|12940
1615211440000|2021-03-08 13:50:40|112.95||112.95||112.95||112.95||6890
1615211450000|2021-03-08 13:50:50|113|112.9|113|112.9|113|112.9|112.95|112.9|10332
1615211460000|2021-03-08 13:51:00|112.95||112.95||112.95||112.95||0
1615211470000|2021-03-08 13:51:10|112.9|112.85|112.9|112.85|112.95|112.85|112.9|112.85|16849
1615211480000|2021-03-08 13:51:20|112.85|112.8|112.8|112.7|112.85|112.8|112.8|112.7|6871
1615211490000|2021-03-08 13:51:30|112.75||112.75||112.75||112.75||6
1615211500000|2021-03-08 13:51:40|112.8||112.8||112.8||112.8||1261
1615211510000|2021-03-08 13:51:50||112.75||112.7||112.75||112.7|1
1615211520000|2021-03-08 13:52:00|112.75||112.75||112.75||112.75||105
1615211540000|2021-03-08 13:52:20||112.65||112.65||112.65||112.65|3942
1615211560000|2021-03-08 13:52:40||112.6||112.6||112.6||112.6|17
1615211570000|2021-03-08 13:52:50||112.65||112.65||112.65||112.65|1000
1615211590000|2021-03-08 13:53:10||112.7||112.7||112.7||112.7|87
1615211620000|2021-03-08 13:53:40|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|6745
1615211630000|2021-03-08 13:53:50|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.6|2064
1615211640000|2021-03-08 13:54:00|112.7|112.65|112.55|112.5|112.7|112.65|112.55|112.5|20623
1615211660000|2021-03-08 13:54:20|112.5|112.45|112.45|112.4|112.55|112.45|112.45|112.4|9932
1615211670000|2021-03-08 13:54:30|112.5|112.45|112.5|112.4|112.5|112.45|112.5|112.4|7926
1615211690000|2021-03-08 13:54:50|112.55|112.45|112.5|112.4|112.6|112.5|112.5|112.4|6536
1615211700000|2021-03-08 13:55:00|112.55|112.45|112.55|112.5|112.55|112.5|112.55|112.45|9597
1615211720000|2021-03-08 13:55:20|112.6|112.55|112.7|112.55|112.7|112.65|112.6|112.55|4866
1615211740000|2021-03-08 13:55:40||112.6||112.6||112.6||112.6|216
1615211760000|2021-03-08 13:56:00|||||||||437
1615211780000|2021-03-08 13:56:20|||||||||843
1615211790000|2021-03-08 13:56:30||112.65||112.65||112.65||112.6|7261
1615211810000|2021-03-08 13:56:50|||||||||887
1615211820000|2021-03-08 13:57:00|112.75||112.7||112.75||112.7||0
1615211830000|2021-03-08 13:57:10|||||||||4666
1615211840000|2021-03-08 13:57:20|||||||||1587
1615211850000|2021-03-08 13:57:30|||||||||1427
1615211870000|2021-03-08 13:57:50|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.65|16366
1615211880000|2021-03-08 13:58:00|112.75|112.7|112.7|112.65|112.8|112.7|112.7|112.65|14647
1615211900000|2021-03-08 13:58:20|112.65|112.6|112.65|112.6|112.7|112.65|112.65|112.6|10255
1615211920000|2021-03-08 13:58:40|112.7|112.65|112.65|112.55|112.7|112.65|112.65|112.55|9434
1615211950000|2021-03-08 13:59:10|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|6278
1615211980000|2021-03-08 13:59:40||112.7||112.65||112.7||112.65|7754
1615211990000|2021-03-08 13:59:50|112.7||112.75||112.75||112.7||0
1615212000000|2021-03-08 14:00:00|112.7|112.6|112.65|112.6|112.7|112.6|112.65|112.55|20066
1615212010000|2021-03-08 14:00:10|112.7|112.65|112.7|112.6|112.7|112.65|112.65|112.55|40931
1615212020000|2021-03-08 14:00:20|112.65|112.55|112.65|112.55|112.65|112.6|112.65|112.55|37162
1615212030000|2021-03-08 14:00:30|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|18425
1615212040000|2021-03-08 14:00:40|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.35|8752
1615212060000|2021-03-08 14:01:00|112.55|112.45|112.65|112.55|112.65|112.55|112.55|112.45|10367
1615212070000|2021-03-08 14:01:10|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|110240
1615212080000|2021-03-08 14:01:20|112.5|112.55|112.65|112.5|112.7|112.6|112.5|112.45|86996
1615212090000|2021-03-08 14:01:30||112.55||112.55||112.55||112.55|0
1615212100000|2021-03-08 14:01:40|||||||||97
1615212110000|2021-03-08 14:01:50|112.7|112.6|112.75|112.65|112.8|112.75|112.7|112.6|19247
1615212140000|2021-03-08 14:02:20||112.7||112.7||112.7||112.7|4820
1615212150000|2021-03-08 14:02:30|112.8|112.75|112.85|112.75|112.9|112.8|112.8|112.7|9763
1615212160000|2021-03-08 14:02:40|||||||||2230
1615212170000|2021-03-08 14:02:50|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.7|5
1615212180000|2021-03-08 14:03:00|||||||||2678
1615212190000|2021-03-08 14:03:10|||||||||1912
1615212200000|2021-03-08 14:03:20|||||||||216
1615212210000|2021-03-08 14:03:30|112.8|112.75|112.8|112.7|112.85|112.75|112.8|112.7|3893
1615212220000|2021-03-08 14:03:40||112.75||112.7||112.75||112.7|1386
1615212230000|2021-03-08 14:03:50|||||||||1613
1615212240000|2021-03-08 14:04:00|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|3104
1615212270000|2021-03-08 14:04:30|112.8|112.8|112.8|112.75|112.85|112.8|112.8|112.75|4963
1615212280000|2021-03-08 14:04:40|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|6631
1615212290000|2021-03-08 14:04:50|112.7|112.65|112.65|112.6|112.75|112.65|112.65|112.6|12722
1615212300000|2021-03-08 14:05:00||112.55||112.55||112.55||112.55|2837
1615212310000|2021-03-08 14:05:10|||||||||3000
1615212380000|2021-03-08 14:06:20|||||||||10166
1615212390000|2021-03-08 14:06:30||112.6||112.6||112.6||112.6|266
1615212400000|2021-03-08 14:06:40|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|7921
1615212410000|2021-03-08 14:06:50|112.75||112.75||112.75||112.75||2060
1615212420000|2021-03-08 14:07:00|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|500
1615212440000|2021-03-08 14:07:20|112.8|112.7|112.8|112.75|112.85|112.75|112.75|112.7|4743
1615212450000|2021-03-08 14:07:30|112.85||112.85||112.85||112.85||869
1615212460000|2021-03-08 14:07:40|112.8|112.7|112.8|112.75|112.85|112.8|112.8|112.7|33664
1615212470000|2021-03-08 14:07:50|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|8861
1615212480000|2021-03-08 14:08:00|112.9|112.75|112.85|112.8|112.9|112.85|112.85|112.75|16515
1615212490000|2021-03-08 14:08:10|112.8|112.75|112.85|112.8|112.85|112.8|112.8|112.75|9750
1615212500000|2021-03-08 14:08:20||112.75||112.75||112.75||112.75|1011
1615212510000|2021-03-08 14:08:30|112.8|112.8|112.85|112.8|112.85|112.8|112.8|112.8|500
1615212520000|2021-03-08 14:08:40|||||||||1772
1615212530000|2021-03-08 14:08:50||112.75||112.75||112.75||112.75|2500
1615212550000|2021-03-08 14:09:10||112.8||112.8||112.8||112.8|5248
1615212560000|2021-03-08 14:09:20||112.75||112.75||112.75||112.75|1612
1615212570000|2021-03-08 14:09:30||112.8||112.8||112.8||112.8|0
1615212580000|2021-03-08 14:09:40|||||||||1000
1615212590000|2021-03-08 14:09:50|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.75|8803
1615212600000|2021-03-08 14:10:00|112.85|112.75|112.75|112.7|112.85|112.75|112.75|112.7|14535
1615212610000|2021-03-08 14:10:10|112.7|112.65|112.75|112.7|112.75|112.7|112.7|112.65|8191
1615212620000|2021-03-08 14:10:20|112.8|112.75|112.8|112.75|112.85|112.75|112.8|112.75|6112
1615212630000|2021-03-08 14:10:30|112.85|112.8|112.85|112.8|112.85|112.8|112.8|112.8|0
1615212670000|2021-03-08 14:11:10|112.9|112.85|112.9|112.8|112.9|112.85|112.9|112.8|3162
1615212680000|2021-03-08 14:11:20|112.95|112.85|113|112.9|113|112.95|112.95|112.85|10178
1615212690000|2021-03-08 14:11:30|112.95||113||113||112.95||884
1615212700000|2021-03-08 14:11:40||112.95||112.95||112.95||112.95|950
1615212710000|2021-03-08 14:11:50|113.05|113|113.2|113.1|113.2|113.1|113.05|113|19723
1615212730000|2021-03-08 14:12:10|113.25|113.15|113.2|113.15|113.25|113.15|113.2|113.15|3001
1615212750000|2021-03-08 14:12:30||113.1||113.1||113.1||113.05|10369
1615212760000|2021-03-08 14:12:40||113.15||113.15||113.15||113.15|17567
1615212780000|2021-03-08 14:13:00|||||||||21295
1615212790000|2021-03-08 14:13:10|113.25||113.2||113.25||113.2||4033
1615212810000|2021-03-08 14:13:30|113.15|113.1|113.2|113.05|113.25|113.15|113.1|113|13710
1615212820000|2021-03-08 14:13:40|113.15||113.15||113.15||113.15||0
1615212830000|2021-03-08 14:13:50|113.1||113.1||113.1||113.1||2243
1615212840000|2021-03-08 14:14:00|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|35892
1615212850000|2021-03-08 14:14:10|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|1538
1615212870000|2021-03-08 14:14:30|113.25||113.25||113.25||113.25||951
1615212880000|2021-03-08 14:14:40|113.3||113.25||113.3||113.25||1368
1615212900000|2021-03-08 14:15:00|113.3|113.2|113.25|113.2|113.3|113.25|113.25|113.15|5176
1615212910000|2021-03-08 14:15:10|113.3||113.25||113.3||113.25||2512
1615212920000|2021-03-08 14:15:20|||||||||1000
1615212940000|2021-03-08 14:15:40||113.15||113.15||113.15||113.15|5438
1615212960000|2021-03-08 14:16:00|113.2||113.2||113.2||113.2||4000
1615212980000|2021-03-08 14:16:20|113.25||113.2||113.25||113.2||4095
1615213010000|2021-03-08 14:16:50|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|4366
1615213020000|2021-03-08 14:17:00|113.3||113.3||113.3||113.3||2567
1615213050000|2021-03-08 14:17:30|113.35|113.25|113.5|113.35|113.5|113.45|113.35|113.25|54315
1615213060000|2021-03-08 14:17:40|113.45|113.3|113.4|113.3|113.45|113.35|113.35|113.3|42492
1615213080000|2021-03-08 14:18:00|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|11549
1615213090000|2021-03-08 14:18:10|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.45|27330
1615213100000|2021-03-08 14:18:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|3000
1615213110000|2021-03-08 14:18:30|113.55||113.55||113.6||113.55||131
1615213130000|2021-03-08 14:18:50|||||||||122
1615213140000|2021-03-08 14:19:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|9743
1615213150000|2021-03-08 14:19:10|||||||||85
1615213160000|2021-03-08 14:19:20|113.5|113.45|113.55|113.45|113.55|113.45|113.45|113.35|28207
1615213170000|2021-03-08 14:19:30||113.5||113.5||113.5||113.5|50
1615213180000|2021-03-08 14:19:40|||||||||3557
1615213210000|2021-03-08 14:20:10|113.6|113.55|113.65|113.6|113.65|113.6|113.6|113.5|48298
1615213220000|2021-03-08 14:20:20|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.65|33278
1615213240000|2021-03-08 14:20:40|113.75|113.7|113.8|113.7|113.85|113.7|113.75|113.65|12877
1615213250000|2021-03-08 14:20:50|113.75|113.75|113.7|113.65|113.75|113.75|113.7|113.65|35539
1615213280000|2021-03-08 14:21:20|113.75||113.7||113.75||113.7||6999
1615213290000|2021-03-08 14:21:30|113.75||113.75||113.75||113.75||2500
1615213300000|2021-03-08 14:21:40|||||||||16777
1615213310000|2021-03-08 14:21:50|113.7|113.7|113.85|113.75|113.85|113.75|113.7|113.65|53707
1615213320000|2021-03-08 14:22:00|113.75|113.7|113.8|113.75|113.8|113.75|113.75|113.7|109015
1615213330000|2021-03-08 14:22:10|113.85||113.8||113.85||113.8||3338
1615213340000|2021-03-08 14:22:20|113.85||113.85||113.85||113.85||0
1615213360000|2021-03-08 14:22:40|113.8||113.85||113.85||113.8||12663
1615213370000|2021-03-08 14:22:50||113.8||113.8||113.8||113.75|95302
1615213380000|2021-03-08 14:23:00|113.8|113.75|113.8|113.7|113.8|113.75|113.7|113.6|75623
1615213390000|2021-03-08 14:23:10|113.75||113.8||113.8||113.75||11290
1615213400000|2021-03-08 14:23:20||113.75||113.75||113.75||113.7|0
1615213420000|2021-03-08 14:23:40|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.65|21342
1615213430000|2021-03-08 14:23:50||113.75||113.75||113.75||113.7|4
1615213440000|2021-03-08 14:24:00|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|1521
1615213450000|2021-03-08 14:24:10|113.9|113.85|113.85|113.75|113.9|113.85|113.85|113.7|18017
1615213460000|2021-03-08 14:24:20|113.9|113.8|114|113.9|114|113.9|113.85|113.75|18102
1615213470000|2021-03-08 14:24:30|||||||||11686
1615213480000|2021-03-08 14:24:40|||||||||31160
1615213490000|2021-03-08 14:24:50|113.9|113.85|114.3|114.2|114.35|114.25|113.9|113.8|304668
1615213500000|2021-03-08 14:25:00|114.25||114.25||114.25||114.25||72028
1615213510000|2021-03-08 14:25:10|114.2|114.15|114.35|114.25|114.35|114.25|114.2|114.1|45776
1615213520000|2021-03-08 14:25:20|114.2|114.2|114.3|114.2|114.3|114.2|114.2|114.15|80928
1615213530000|2021-03-08 14:25:30|114.35|114.25|114.4|114.25|114.4|114.25|114.2|114.15|46454
1615213540000|2021-03-08 14:25:40|114.35|114.3|114.25|114.15|114.35|114.3|114.25|114.15|21280
1615213550000|2021-03-08 14:25:50|||||||||4315
1615213560000|2021-03-08 14:26:00|114.3|114.2|114.25|114.15|114.3|114.2|114.2|114.15|12284
1615213570000|2021-03-08 14:26:10|114.2||114.2||114.2||114.2||1083
1615213580000|2021-03-08 14:26:20|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|6649
1615213590000|2021-03-08 14:26:30|||||||||9772
1615213600000|2021-03-08 14:26:40|114.2|114.15|114.35|114.2|114.35|114.2|114.2|114.15|32791
1615213610000|2021-03-08 14:26:50|||||||||33
1615213620000|2021-03-08 14:27:00|114.3||114.3||114.3||114.3||872
1615213630000|2021-03-08 14:27:10|114.25|114.15|114.4|114.3|114.4|114.3|114.25|114.15|11778
1615213640000|2021-03-08 14:27:20|114.45|114.25|114.3|114.2|114.45|114.3|114.3|114.15|25844
1615213650000|2021-03-08 14:27:30|||||||||1355
1615213660000|2021-03-08 14:27:40||114.25||114.2||114.25||114.2|11645
1615213670000|2021-03-08 14:27:50|114.25|114.15|114.25|114.15|114.25|114.2|114.2|114.15|24508
1615213690000|2021-03-08 14:28:10|||||||||1827
1615213700000|2021-03-08 14:28:20|114.2|114.1|114.2|114.1|114.25|114.15|114.2|114.1|4219
1615213710000|2021-03-08 14:28:30|||||||||4895
1615213720000|2021-03-08 14:28:40|114.25|114.15|114.05|114|114.25|114.2|114.05|114|49039
1615213730000|2021-03-08 14:28:50|||||||||7496
1615213740000|2021-03-08 14:29:00|114|113.95|114|113.95|114|113.95|113.95|113.8|18493
1615213750000|2021-03-08 14:29:10|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.85|3257
1615213760000|2021-03-08 14:29:20|114|113.95|114.05|114|114.1|114|114|113.95|49757
1615213770000|2021-03-08 14:29:30|114|113.95|114.05|113.95|114.05|113.95|113.95|113.9|8360
1615213780000|2021-03-08 14:29:40|114|113.9|113.95|113.9|114|113.9|113.95|113.9|2129
1615213790000|2021-03-08 14:29:50|114||113.95||114||113.95||3700
1615213800000|2021-03-08 14:30:00|114|113.95|113.95|113.9|114|113.95|113.95|113.9|18587
1615213810000|2021-03-08 14:30:10|114|113.85|113.95|113.85|114|113.9|113.95|113.8|9574
1615213820000|2021-03-08 14:30:20||113.9||113.9||113.9||113.85|1488
1615213830000|2021-03-08 14:30:30|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|5174
1615213840000|2021-03-08 14:30:40|113.9|113.8|113.75|113.7|113.9|113.8|113.75|113.65|29604
1615213850000|2021-03-08 14:30:50|113.8|113.75|113.95|113.85|114|113.85|113.8|113.75|10880
1615213860000|2021-03-08 14:31:00|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|83
1615213870000|2021-03-08 14:31:10||113.7||113.75||113.75||113.7|7650
1615213880000|2021-03-08 14:31:20|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|35189
1615213890000|2021-03-08 14:31:30|114|113.85|114.1|114.05|114.1|114.05|114|113.85|44624
1615213900000|2021-03-08 14:31:40|114.15|114.1|114.1|114|114.2|114.15|114.05|113.95|32327
1615213910000|2021-03-08 14:31:50|114.15||114.1||114.15||114.1||0
1615213920000|2021-03-08 14:32:00|114.05|113.95|114.1|114|114.1|114|114|113.9|20427
1615213930000|2021-03-08 14:32:10|114.15|114.05|114.05|114|114.15|114.05|114.05|114|4816
1615213940000|2021-03-08 14:32:20|||||||||125
1615213960000|2021-03-08 14:32:40|114|113.95|113.95|113.9|114.05|114|113.95|113.9|30930
1615213970000|2021-03-08 14:32:50|||||||||3515
1615213980000|2021-03-08 14:33:00|114|113.85|113.7|113.6|114|113.85|113.65|113.6|20826
1615213990000|2021-03-08 14:33:10|113.75|113.65|113.8|113.7|113.8|113.75|113.75|113.65|13655
1615214000000|2021-03-08 14:33:20|113.75|113.75|113.75|113.65|113.8|113.75|113.7|113.65|5897
1615214010000|2021-03-08 14:33:30|113.7|113.7|113.7|113.65|113.75|113.7|113.7|113.65|9772
1615214020000|2021-03-08 14:33:40|113.65|113.6|113.6|113.55|113.75|113.65|113.6|113.5|48293
1615214030000|2021-03-08 14:33:50|113.65||113.6||113.65||113.6||22735
1615214040000|2021-03-08 14:34:00|113.65|113.6|113.6|113.55|113.75|113.6|113.6|113.55|31768
1615214050000|2021-03-08 14:34:10|113.55|113.5|113.55|113.5|113.65|113.55|113.55|113.5|17343
1615214060000|2021-03-08 14:34:20|113.5|113.45|113.4|113.35|113.5|113.45|113.4|113.3|11417
1615214070000|2021-03-08 14:34:30||113.3||113.3||113.35||113.3|0
1615214080000|2021-03-08 14:34:40|113.35|113.2|113.3|113.2|113.35|113.25|113.3|113.2|11226
1615214090000|2021-03-08 14:34:50|113.35|113.25|113.35|113.25|113.4|113.3|113.3|113.25|2721
1615214100000|2021-03-08 14:35:00|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.25|5903
1615214110000|2021-03-08 14:35:10|113.3|113.3|113.3|113.25|113.3|113.3|113.3|113.25|5116
1615214120000|2021-03-08 14:35:20|113.35|113.3|113.3|113.25|113.35|113.3|113.3|113.25|14800
1615214130000|2021-03-08 14:35:30|113.25|113.2|113.3|113.2|113.35|113.25|113.25|113.15|23970
1615214140000|2021-03-08 14:35:40|113.25|113.15|113.2|113.15|113.25|113.15|113.2|113.15|3210
1615214150000|2021-03-08 14:35:50|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|42386
1615214160000|2021-03-08 14:36:00|113.05|113|113.05|113|113.1|113|113.05|113|28867
1615214170000|2021-03-08 14:36:10|113.1|112.95|112.95|112.9|113.1|112.95|112.9|112.85|22104
1615214180000|2021-03-08 14:36:20|113|112.95|113|112.95|113.1|113|112.95|112.9|31156
1615214190000|2021-03-08 14:36:30||112.9||112.9||112.9||112.9|29028
1615214200000|2021-03-08 14:36:40|113.05|112.95|113.2|113.05|113.2|113.1|113.05|112.95|62464
1615214210000|2021-03-08 14:36:50|113.15|113.1|113.3|113.2|113.3|113.2|113.15|113.1|5469
1615214220000|2021-03-08 14:37:00|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|329
1615214230000|2021-03-08 14:37:10|113.3|113.3|113.4|113.35|113.45|113.35|113.3|113.3|11675
1615214240000|2021-03-08 14:37:20|113.45|113.4|113.5|113.4|113.5|113.4|113.4|113.4|200
1615214250000|2021-03-08 14:37:30|113.55|113.45|113.7|113.6|113.7|113.6|113.5|113.45|2617
1615214260000|2021-03-08 14:37:40|113.75|113.65|113.7|113.65|113.85|113.7|113.65|113.6|67882
1615214270000|2021-03-08 14:37:50|113.65|113.55|113.8|113.7|113.8|113.7|113.65|113.55|15425
1615214280000|2021-03-08 14:38:00|113.75|113.65|113.7|113.6|113.75|113.65|113.65|113.6|17600
1615214290000|2021-03-08 14:38:10|||||||||2976
1615214300000|2021-03-08 14:38:20|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|5895
1615214310000|2021-03-08 14:38:30|113.85|113.75|113.9|113.8|113.9|113.85|113.85|113.75|9391
1615214320000|2021-03-08 14:38:40|||||||||10000
1615214330000|2021-03-08 14:38:50|113.85|113.75|113.85|113.75|113.9|113.8|113.85|113.75|6936
1615214340000|2021-03-08 14:39:00|113.9|113.85|114.05|113.95|114.05|114|113.9|113.8|21331
1615214350000|2021-03-08 14:39:10|114|113.9|113.95|113.85|114|113.9|113.95|113.85|23139
1615214360000|2021-03-08 14:39:20|114|113.95|114.05|113.95|114.05|114|114|113.9|15115
1615214370000|2021-03-08 14:39:30|114.1|114|114|113.95|114.1|114|114|113.95|45171
1615214390000|2021-03-08 14:39:50|114.05|113.9|113.95|113.9|114.05|113.95|113.95|113.85|21376
1615214400000|2021-03-08 14:40:00|114|113.95|114|113.9|114.05|113.95|114|113.9|10207
1615214410000|2021-03-08 14:40:10|113.95|113.95|113.95|113.9|114|113.95|113.95|113.9|13076
1615214420000|2021-03-08 14:40:20|114|113.95|114.05|113.95|114.05|114|114|113.95|6025
1615214440000|2021-03-08 14:40:40|114.1|114|114.05|114|114.1|114.05|114.05|114|28838
1615214450000|2021-03-08 14:40:50||113.95||113.95||114||113.95|15450
1615214460000|2021-03-08 14:41:00|114.1|114|114.15|114.05|114.25|114.15|114|113.95|272395
1615214470000|2021-03-08 14:41:10|114.1|114|114.1|114.05|114.1|114.05|114.05|114|22449
1615214480000|2021-03-08 14:41:20|114.05|114|114.15|114.1|114.15|114.1|114.05|113.95|34577
1615214490000|2021-03-08 14:41:30|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|40411
1615214500000|2021-03-08 14:41:40||114.1||114.1||114.1||114.05|5428
1615214510000|2021-03-08 14:41:50|114.2|114.05|114.25|114.15|114.3|114.2|114.2|114.05|59116
1615214520000|2021-03-08 14:42:00|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|13560
1615214530000|2021-03-08 14:42:10|114.25|114.15|114.15|114.05|114.25|114.15|114.1|114.05|8963
1615214540000|2021-03-08 14:42:20|114.1|114|114.15|114.05|114.15|114.05|114.1|114|5285
1615214560000|2021-03-08 14:42:40||114.1||114.05||114.1||114.05|1984
1615214570000|2021-03-08 14:42:50|114.2|114.1|114.25|114.15|114.3|114.2|114.2|114.1|23177
1615214580000|2021-03-08 14:43:00|114.3|114.2|114.25|114.15|114.3|114.25|114.25|114.15|8804
1615214590000|2021-03-08 14:43:10|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|35026
1615214600000|2021-03-08 14:43:20|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|11408
1615214610000|2021-03-08 14:43:30|114.35|114.25|114.35|114.3|114.35|114.3|114.35|114.25|11268
1615214620000|2021-03-08 14:43:40|114.4|114.35|114.45|114.4|114.5|114.4|114.35|114.3|73413
1615214630000|2021-03-08 14:43:50|114.5|114.35|114.55|114.45|114.65|114.55|114.45|114.35|70296
1615214640000|2021-03-08 14:44:00|114.5|114.4|114.55|114.45|114.6|114.5|114.5|114.4|35985
1615214650000|2021-03-08 14:44:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|33431
1615214660000|2021-03-08 14:44:20|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|34019
1615214670000|2021-03-08 14:44:30||114.5||114.45||114.5||114.45|71443
1615214680000|2021-03-08 14:44:40|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.5|2702
1615214690000|2021-03-08 14:44:50|114.6|114.55|114.6|114.55|114.65|114.55|114.6|114.5|13930
1615214700000|2021-03-08 14:45:00|114.65|114.6|114.7|114.65|114.7|114.65|114.65|114.55|29685
1615214710000|2021-03-08 14:45:10|114.6|114.6|114.7|114.6|114.7|114.65|114.6|114.55|75964
1615214720000|2021-03-08 14:45:20|114.65|114.55|114.65|114.6|114.7|114.6|114.6|114.55|60719
1615214730000|2021-03-08 14:45:30|114.55|114.55|114.55|114.45|114.6|114.55|114.55|114.45|18008
1615214740000|2021-03-08 14:45:40|114.5|114.4|114.4|114.35|114.5|114.4|114.35|114.3|109895
1615214750000|2021-03-08 14:45:50|114.45|114.3|114.45|114.4|114.5|114.45|114.45|114.3|68506
1615214760000|2021-03-08 14:46:00|114.5|114.45|114.5|114.45|114.5|114.45|114.45|114.45|23774
1615214770000|2021-03-08 14:46:10|114.55||114.5||114.55||114.5||11816
1615214780000|2021-03-08 14:46:20|114.55|114.5|114.5|114.45|114.55|114.5|114.5|114.45|5060
1615214790000|2021-03-08 14:46:30|114.45|114.4|114.45|114.35|114.45|114.4|114.4|114.35|20247
1615214800000|2021-03-08 14:46:40|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|12837
1615214810000|2021-03-08 14:46:50|||||||||53
1615214830000|2021-03-08 14:47:10|114.45|114.35|114.45|114.35|114.5|114.4|114.35|114.3|74532
1615214840000|2021-03-08 14:47:20|114.4|114.3|114.45|114.4|114.45|114.4|114.35|114.3|25390
1615214850000|2021-03-08 14:47:30|114.5|114.45|114.65|114.55|114.7|114.55|114.45|114.45|85404
1615214860000|2021-03-08 14:47:40|||||||||49805
1615214870000|2021-03-08 14:47:50|114.6|114.5|114.5|114.35|114.65|114.55|114.4|114.35|61666
1615214880000|2021-03-08 14:48:00|114.45|114.4|114.55|114.45|114.55|114.45|114.45|114.4|7575
1615214890000|2021-03-08 14:48:10|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.4|10947
1615214910000|2021-03-08 14:48:30|114.5||114.5||114.55||114.5||5333
1615214920000|2021-03-08 14:48:40|114.55|114.4|114.5|114.35|114.55|114.4|114.45|114.35|18142
1615214930000|2021-03-08 14:48:50||114.4||114.4||114.4||114.4|2400
1615214940000|2021-03-08 14:49:00|114.45|114.35|114.4|114.3|114.5|114.4|114.35|114.3|42803
1615214950000|2021-03-08 14:49:10|114.35|114.35|114.5|114.4|114.5|114.4|114.35|114.35|13544
1615214960000|2021-03-08 14:49:20|114.45|114.35|114.45|114.35|114.5|114.4|114.4|114.35|61506
1615214970000|2021-03-08 14:49:30|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|21409
1615214980000|2021-03-08 14:49:40|114.5|114.4|114.6|114.45|114.6|114.45|114.5|114.35|29184
1615214990000|2021-03-08 14:49:50|114.55||114.55||114.55||114.5||3934
1615215000000|2021-03-08 14:50:00|114.6|114.5|114.7|114.55|114.7|114.65|114.6|114.5|24434
1615215010000|2021-03-08 14:50:10|114.75|114.6|114.85|114.75|114.9|114.75|114.7|114.6|22103
1615215020000|2021-03-08 14:50:20|114.8|114.7|114.8|114.7|114.85|114.75|114.75|114.7|72474
1615215030000|2021-03-08 14:50:30|114.75|114.75|114.75|114.65|114.8|114.75|114.7|114.65|73022
1615215040000|2021-03-08 14:50:40|114.7|114.6|114.7|114.65|114.7|114.65|114.7|114.6|40935
1615215050000|2021-03-08 14:50:50|114.75|114.7|114.9|114.8|114.9|114.8|114.7|114.7|38787
1615215060000|2021-03-08 14:51:00||114.85||114.85||114.85||114.75|22501
1615215070000|2021-03-08 14:51:10|114.85|114.8|114.95|114.9|114.95|114.9|114.85|114.75|78925
1615215080000|2021-03-08 14:51:20|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|1536
1615215090000|2021-03-08 14:51:30|115|114.9|115.15|115.1|115.2|115.15|115|114.9|139946
1615215100000|2021-03-08 14:51:40|115.1|115.05|115.1|115|115.15|115.05|115.1|115|50450
1615215110000|2021-03-08 14:51:50|115.05|115.05|115.1|115.05|115.1|115.05|115.05|114.95|32290
1615215120000|2021-03-08 14:52:00|115.15|115|115.1|115|115.15|115|115.1|115|24921
1615215130000|2021-03-08 14:52:10|115.05||115.05||115.1||115.05||3575
1615215140000|2021-03-08 14:52:20||114.95||115||115||114.95|48419
1615215150000|2021-03-08 14:52:30|115|114.95|115|114.95|115|114.95|115|114.9|64361
1615215160000|2021-03-08 14:52:40|115.05|115|115.2|115.1|115.2|115.1|114.95|114.9|157119
1615215170000|2021-03-08 14:52:50|115.1|115.15|115.1|115|115.1|115.15|115.1|115|23578
1615215180000|2021-03-08 14:53:00|115.05|114.9|115|114.9|115.1|115|115|114.9|31320
1615215190000|2021-03-08 14:53:10|115.05|114.95|115.1|115|115.1|115.05|115.05|114.95|6183
1615215200000|2021-03-08 14:53:20|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.9|18439
1615215210000|2021-03-08 14:53:30|115|114.9|114.9|114.8|115|114.9|114.8|114.75|63194
1615215220000|2021-03-08 14:53:40|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|5466
1615215230000|2021-03-08 14:53:50|115|114.95|115.1|115|115.1|115|115|114.95|21553
1615215240000|2021-03-08 14:54:00|115.05|115.05|115.05|114.95|115.1|115.05|115.05|114.95|51008
1615215250000|2021-03-08 14:54:10|115|114.9|115|114.9|115|114.95|114.95|114.9|39544
1615215260000|2021-03-08 14:54:20|115.05|114.95|115.2|115.1|115.2|115.1|115.05|114.95|41149
1615215270000|2021-03-08 14:54:30|115.25|115.2|115.25|115.1|115.35|115.3|115.2|115.1|53134
1615215280000|2021-03-08 14:54:40|115.2|115.15|115.25|115.1|115.25|115.15|115.2|115.1|140135
1615215290000|2021-03-08 14:54:50|115.2|115.05|115.05|114.95|115.25|115.05|115|114.95|18846
1615215300000|2021-03-08 14:55:00|114.95|114.9|115.05|115|115.05|115|114.95|114.9|52911
1615215310000|2021-03-08 14:55:10|115|114.95|115.15|115.05|115.3|115.2|115|114.95|72737
1615215320000|2021-03-08 14:55:20|115.2|115.1|115.15|115.05|115.25|115.2|115.15|115.05|39283
1615215330000|2021-03-08 14:55:30|||||||||5298
1615215340000|2021-03-08 14:55:40|115.2|115.15|115.1|115|115.2|115.15|115.1|115|54894
1615215350000|2021-03-08 14:55:50|115.15|115.05|115.15|115.05|115.2|115.1|115.1|115.05|40603
1615215360000|2021-03-08 14:56:00|115.1|115|115.15|115.05|115.15|115.05|115|114.95|67756
1615215370000|2021-03-08 14:56:10|115.1|115.1|115.05|115|115.1|115.1|115.05|115|24355
1615215380000|2021-03-08 14:56:20|115.1||115.1||115.1||115.1||28723
1615215390000|2021-03-08 14:56:30|||||||||20000
1615215400000|2021-03-08 14:56:40|115.05|114.95|114.9|114.8|115.05|115|114.9|114.8|97328
1615215410000|2021-03-08 14:56:50|114.85||114.9||114.9||114.85||123
1615215420000|2021-03-08 14:57:00|114.85|114.75|114.8|114.7|114.85|114.75|114.75|114.7|16741
1615215430000|2021-03-08 14:57:10|114.75|114.65|114.65|114.6|114.75|114.65|114.65|114.5|29495
1615215440000|2021-03-08 14:57:20|114.6|114.55|114.5|114.35|114.6|114.55|114.45|114.3|16224
1615215450000|2021-03-08 14:57:30|114.45|114.3|114.5|114.4|114.55|114.4|114.4|114.25|55921
1615215460000|2021-03-08 14:57:40|114.45|114.35|114.6|114.5|114.6|114.5|114.4|114.3|72885
1615215470000|2021-03-08 14:57:50|114.65|114.55|114.65|114.6|114.8|114.65|114.65|114.55|64596
1615215480000|2021-03-08 14:58:00|114.6|114.55|114.5|114.45|114.65|114.6|114.5|114.45|64517
1615215490000|2021-03-08 14:58:10|114.45|114.4|114.5|114.4|114.5|114.45|114.45|114.35|35864
1615215500000|2021-03-08 14:58:20|114.55|114.5|114.6|114.5|114.65|114.55|114.5|114.4|41471
1615215510000|2021-03-08 14:58:30|114.65|114.55|114.8|114.7|114.8|114.7|114.65|114.55|27064
1615215520000|2021-03-08 14:58:40|||||||||14824
1615215530000|2021-03-08 14:58:50|114.75|114.65|114.75|114.7|114.8|114.7|114.75|114.6|32132
1615215540000|2021-03-08 14:59:00|114.8|114.65|114.75|114.65|114.85|114.7|114.75|114.6|26545
1615215550000|2021-03-08 14:59:10|114.8|114.7|114.65|114.55|114.8|114.7|114.6|114.55|48745
1615215560000|2021-03-08 14:59:20|114.6|114.5|114.7|114.6|114.7|114.6|114.55|114.45|1879
1615215570000|2021-03-08 14:59:30|114.75|114.65|114.8|114.75|114.9|114.75|114.7|114.65|72187
1615215580000|2021-03-08 14:59:40|114.85|114.8|114.95|114.85|114.95|114.85|114.85|114.8|7696
1615215590000|2021-03-08 14:59:50|115|114.9|115|114.9|115|114.9|115|114.9|5892
1615215600000|2021-03-08 15:00:00|115.05|114.95|115.1|114.95|115.15|115.05|115|114.95|43077
1615215610000|2021-03-08 15:00:10|115|115|115.15|115.05|115.15|115.05|115|114.95|12053
1615215620000|2021-03-08 15:00:20|115.1|115|115.1|115|115.15|115|115.05|114.95|24081
1615215630000|2021-03-08 15:00:30|115.05|114.95|115.1|115|115.15|115|115.05|114.95|25483
1615215640000|2021-03-08 15:00:40|115.05|114.95|115|114.9|115.1|115|115|114.9|20012
1615215650000|2021-03-08 15:00:50|115.05|114.95|115|114.95|115.05|114.95|114.95|114.85|6415
1615215660000|2021-03-08 15:01:00|114.95|114.9|115.05|114.95|115.05|114.95|114.9|114.8|22018
1615215670000|2021-03-08 15:01:10|115|115|114.9|114.85|115.05|115|114.9|114.85|85644
1615215680000|2021-03-08 15:01:20|114.85|114.8|114.85|114.8|114.85|114.8|114.8|114.75|33512
1615215690000|2021-03-08 15:01:30|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.8|13688
1615215700000|2021-03-08 15:01:40|114.95|114.85|115|114.9|115.05|114.95|114.95|114.85|8229
1615215710000|2021-03-08 15:01:50|115.05|114.95|115|114.85|115.05|114.95|115|114.85|23725
1615215720000|2021-03-08 15:02:00|115.05|114.9|115.05|114.95|115.1|115.05|115|114.85|58838
1615215730000|2021-03-08 15:02:10|115|114.9|114.95|114.85|115.05|114.95|114.9|114.75|47682
1615215740000|2021-03-08 15:02:20|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|107
1615215750000|2021-03-08 15:02:30|115|114.85|115|114.9|115.1|115.05|115|114.85|27501
1615215760000|2021-03-08 15:02:40|115.05|114.95|115.15|115.1|115.15|115.1|115.05|114.95|14919
1615215770000|2021-03-08 15:02:50|115.1|115.05|115.15|115|115.15|115.1|115|114.95|126018
1615215780000|2021-03-08 15:03:00|115.1|114.95|114.9|114.85|115.1|114.95|114.9|114.85|74909
1615215790000|2021-03-08 15:03:10|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|16866
1615215800000|2021-03-08 15:03:20|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.6|15711
1615215810000|2021-03-08 15:03:30|114.75|114.75|114.75|114.65|114.75|114.75|114.75|114.65|12708
1615215820000|2021-03-08 15:03:40|114.7|114.6|114.7|114.6|114.7|114.65|114.65|114.45|9763
1615215830000|2021-03-08 15:03:50|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.5|41611
1615215840000|2021-03-08 15:04:00|114.6|114.5|114.5|114.4|114.6|114.5|114.4|114.3|49656
1615215850000|2021-03-08 15:04:10|114.45|114.45|114.5|114.45|114.5|114.45|114.4|114.35|19751
1615215860000|2021-03-08 15:04:20|114.55|114.5|114.55|114.45|114.55|114.5|114.45|114.4|19989
1615215870000|2021-03-08 15:04:30|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|20115
1615215880000|2021-03-08 15:04:40|114.5|114.5|114.85|114.75|114.85|114.75|114.5|114.45|12449
1615215890000|2021-03-08 15:04:50|||||||||62
1615215900000|2021-03-08 15:05:00|114.9|114.8|115|114.9|115|114.9|114.9|114.8|2519
1615215910000|2021-03-08 15:05:10|115.05|114.95|115.1|115.05|115.1|115.05|115|114.95|33037
1615215920000|2021-03-08 15:05:20|115.15|115|115.1|115.05|115.15|115.05|115.1|115|66593
1615215930000|2021-03-08 15:05:30||115||115.05||115.05||115|30410
1615215940000|2021-03-08 15:05:40|115.05|115|115.1|115.05|115.15|115.05|115.05|114.95|110135
1615215950000|2021-03-08 15:05:50|115.05|115|115.1|115.05|115.1|115.05|115.05|115|16332
1615215960000|2021-03-08 15:06:00|115.05|115|115.1|115.05|115.15|115.05|115.05|115|57787
1615215970000|2021-03-08 15:06:10|115.05|115|115|114.9|115.05|115|115|114.9|58098
1615215980000|2021-03-08 15:06:20|114.95|114.95|115.05|114.95|115.05|114.95|114.95|114.9|5559
1615215990000|2021-03-08 15:06:30||115||114.95||115||114.95|6411
1615216000000|2021-03-08 15:06:40|114.95|115|115.05|114.95|115.05|115|114.95|114.9|75860
1615216010000|2021-03-08 15:06:50|||||||||24992
1615216020000|2021-03-08 15:07:00|115.1|115|115.1|115|115.1|115.05|115.05|114.95|25242
1615216030000|2021-03-08 15:07:10|115.05|115.05|115.05|115|115.15|115.05|115|114.95|40806
1615216040000|2021-03-08 15:07:20|115|114.95|115.05|114.95|115.1|115.05|115|114.95|24058
1615216050000|2021-03-08 15:07:30|115.1|115|115.1|115|115.1|115.05|115.05|115|2500
1615216060000|2021-03-08 15:07:40|115.15|115.05|115.1|115.05|115.15|115.05|115.1|115.05|90269
1615216070000|2021-03-08 15:07:50|115.15|115|115.05|114.95|115.15|115|115.05|114.95|100857
1615216080000|2021-03-08 15:08:00|115||115.05||115.05||115||1521
1615216090000|2021-03-08 15:08:10|||||||||382
1615216100000|2021-03-08 15:08:20|115||115.05||115.05||115||15171
1615216110000|2021-03-08 15:08:30|114.95|114.9|115.05|114.95|115.05|114.95|114.95|114.9|35637
1615216120000|2021-03-08 15:08:40|115.1|115|115.05|114.95|115.1|115|115.05|114.95|31507
1615216130000|2021-03-08 15:08:50|115.1|115|115.1|115.05|115.1|115.05|115.05|115|23337
1615216140000|2021-03-08 15:09:00|115.05|115|115.1|115|115.1|115|115.05|115|14042
1615216150000|2021-03-08 15:09:10|||||||||5532
1615216160000|2021-03-08 15:09:20||115.05||115||115.05||115|9494
1615216170000|2021-03-08 15:09:30||115.05||115.05||115.05||115.05|27670
1615216180000|2021-03-08 15:09:40|115.05|115|115.05|115|115.05|115.05|115.05|114.95|26705
1615216190000|2021-03-08 15:09:50||114.95||114.95||114.95||114.95|2338
1615216200000|2021-03-08 15:10:00||114.9||114.95||114.95||114.9|15143
1615216210000|2021-03-08 15:10:10|115.1|115|115.05|114.95|115.1|115.05|115.05|114.95|26679
1615216220000|2021-03-08 15:10:20||114.9||114.95||114.95||114.9|5168
1615216230000|2021-03-08 15:10:30||115||114.95||115||114.95|18845
1615216240000|2021-03-08 15:10:40||115||114.95||115||114.95|5087
1615216250000|2021-03-08 15:10:50|115.1|115|115|114.95|115.15|115|115|114.95|35938
1615216260000|2021-03-08 15:11:00|115.05||115.05||115.05||115||49234
1615216270000|2021-03-08 15:11:10|||||||||10761
1615216280000|2021-03-08 15:11:20|115|115|115.05|114.95|115.05|115|115|114.95|24841
1615216290000|2021-03-08 15:11:30|115|114.9|114.95|114.85|115|114.95|114.95|114.85|19963
1615216300000|2021-03-08 15:11:40|115|114.9|115|114.95|115|114.95|115|114.9|1520
1615216310000|2021-03-08 15:11:50|114.95|114.9|114.95|114.9|115|114.9|114.95|114.9|12598
1615216320000|2021-03-08 15:12:00|115|114.85|115|114.95|115|114.95|115|114.85|38028
1615216330000|2021-03-08 15:12:10|114.9|114.9|115|114.9|115|114.9|114.9|114.85|25400
1615216340000|2021-03-08 15:12:20|114.95|114.85|114.9|114.8|114.95|114.85|114.85|114.8|36911
1615216350000|2021-03-08 15:12:30||114.85||114.85||114.85||114.85|32
1615216360000|2021-03-08 15:12:40|114.95|114.9|115|114.9|115|114.9|114.95|114.9|36990
1615216370000|2021-03-08 15:12:50|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|48085
1615216380000|2021-03-08 15:13:00|114.9|114.8|114.9|114.85|114.9|114.85|114.8|114.75|85000
1615216390000|2021-03-08 15:13:10|114.95|114.9|114.95|114.9|115|114.9|114.95|114.9|12782
1615216400000|2021-03-08 15:13:20|115|114.95|115.1|115.05|115.1|115.05|115|114.95|2303394
1615216410000|2021-03-08 15:13:30|115.05|115|115.05|114.95|115.05|115|115.05|114.95|60860
1615216440000|2021-03-08 15:14:00|115.1|115|115.15|115.1|115.15|115.1|115.1|115|107167
1615216450000|2021-03-08 15:14:10|115.1|115.05|115.1|115|115.15|115.05|115.1|114.95|52785
1615216460000|2021-03-08 15:14:20|115.15|115.05|115.1|115|115.15|115.05|115.1|115|35504
1615216470000|2021-03-08 15:14:30|115.15|115.05|115.1|115.05|115.15|115.05|115.1|115|34684
1615216480000|2021-03-08 15:14:40|115.15|115|115.15|115.05|115.15|115.05|115.15|115|33252
1615216490000|2021-03-08 15:14:50|115.1|115|115.1|115.05|115.1|115.05|115|114.95|23910
1615216500000|2021-03-08 15:15:00||115||115||115||115|2604
1615216510000|2021-03-08 15:15:10|115|114.95|115.05|115|115.1|115|115|114.95|78775
1615216520000|2021-03-08 15:15:20|115|114.95|115.05|114.95|115.05|114.95|115|114.95|32353
1615216530000|2021-03-08 15:15:30|||||||||21000
1615216540000|2021-03-08 15:15:40|115|114.9|114.9|114.8|115|114.9|114.9|114.8|30322
1615216550000|2021-03-08 15:15:50|114.85|114.75|114.85|114.8|114.9|114.85|114.85|114.75|14780
1615216560000|2021-03-08 15:16:00|114.8|114.75|114.8|114.7|114.8|114.75|114.75|114.7|34999
1615216570000|2021-03-08 15:16:10|114.75|114.65|114.75|114.65|114.8|114.7|114.7|114.6|52398
1615216580000|2021-03-08 15:16:20|114.8|114.7|114.85|114.75|114.85|114.75|114.8|114.7|43257
1615216590000|2021-03-08 15:16:30|114.7|114.7|114.85|114.75|114.85|114.75|114.7|114.65|67948
1615216600000|2021-03-08 15:16:40|114.8|114.8|114.9|114.85|114.95|114.85|114.8|114.8|84720
1615216610000|2021-03-08 15:16:50|114.85|114.8|114.95|114.85|114.95|114.85|114.85|114.7|63746
1615216620000|2021-03-08 15:17:00||114.8||114.85||114.85||114.75|5896
1615216630000|2021-03-08 15:17:10|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.8|12577
1615216640000|2021-03-08 15:17:20|114.95|114.85|115|114.9|115|114.95|114.9|114.85|52687
1615216650000|2021-03-08 15:17:30|114.95|114.95|115|114.9|115|114.95|114.95|114.85|40546
1615216660000|2021-03-08 15:17:40|115.05|114.95|115.1|115|115.1|115|115.05|114.95|4533
1615216670000|2021-03-08 15:17:50|115.05|114.95|115.05|114.95|115.05|114.95|115|114.95|23395
1615216680000|2021-03-08 15:18:00|115||115||115||115||11300
1615216690000|2021-03-08 15:18:10|115.05|114.9|114.95|114.85|115.05|114.95|114.95|114.85|70211
1615216700000|2021-03-08 15:18:20|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.85|1838
1615216710000|2021-03-08 15:18:30|115|114.9|114.95|114.85|115|114.95|114.95|114.85|9694
1615216720000|2021-03-08 15:18:40|114.9|114.9|114.9|114.85|114.95|114.9|114.9|114.85|28912
1615216730000|2021-03-08 15:18:50|114.95|114.9|115.05|114.9|115.05|114.9|114.95|114.9|19950
1615216740000|2021-03-08 15:19:00|115|114.95|115|114.95|115.05|114.95|114.95|114.9|25072
1615216750000|2021-03-08 15:19:10|115.05||115||115.05||115||3642
1615216760000|2021-03-08 15:19:20|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|42698
1615216770000|2021-03-08 15:19:30|114.9|114.85|114.9|114.85|114.95|114.9|114.85|114.75|39100
1615216780000|2021-03-08 15:19:40|114.85|114.8|114.85|114.75|114.9|114.8|114.85|114.75|7553
1615216790000|2021-03-08 15:19:50||114.8||114.8||114.8||114.8|15156
1615216800000|2021-03-08 15:20:00|114.9|114.85|114.95|114.85|114.95|114.85|114.85|114.85|12638
1615216810000|2021-03-08 15:20:10|115|114.9|115|114.9|115|114.9|114.95|114.9|30243
1615216820000|2021-03-08 15:20:20|115.05|114.95|115.05|115|115.05|115|115|114.95|6149
1615216830000|2021-03-08 15:20:30|115.1||115.1||115.1||115.05||37885
1615216840000|2021-03-08 15:20:40||115.05||115.05||115.05||114.95|30518
1615216850000|2021-03-08 15:20:50|115.05|115|115.1|115.05|115.1|115.05|115.05|114.95|12095
1615216860000|2021-03-08 15:21:00|115.15|115.1|115.2|115.1|115.2|115.1|115.15|115.05|31894
1615216870000|2021-03-08 15:21:10|||||||||116205
1615216880000|2021-03-08 15:21:20|115.15|115.05|115.15|115.05|115.2|115.1|115.1|115.05|35047
1615216890000|2021-03-08 15:21:30|115.2|115.1|115.15|115.05|115.2|115.1|115.1|115.05|32729
1615216900000|2021-03-08 15:21:40|115.1||115.15||115.15||115.1||5579
1615216910000|2021-03-08 15:21:50|115.05|115|115.05|114.95|115.1|115|115|114.95|145987
1615216920000|2021-03-08 15:22:00|115|115|115.05|114.95|115.1|115|115|114.9|59323
1615216930000|2021-03-08 15:22:10|115.1|115|115.05|114.95|115.1|115|115.05|114.95|22272
1615216940000|2021-03-08 15:22:20|115.1|115|115.1|115|115.15|115.05|115.05|114.95|28504
1615216950000|2021-03-08 15:22:30|115.15|115.05|115|114.95|115.15|115.1|115|114.95|122796
1615216960000|2021-03-08 15:22:40|115.05|114.9|115|114.95|115.1|114.95|114.9|114.85|79513
1615216970000|2021-03-08 15:22:50|114.95|114.9|115|114.95|115.05|114.95|114.95|114.85|40978
1615216980000|2021-03-08 15:23:00|115.05|115|115.05|115|115.05|115|115|115|601
1615216990000|2021-03-08 15:23:10|115.1|115.05|115.1|115|115.1|115.05|115.1|115|14803
1615217000000|2021-03-08 15:23:20|115.05|114.95|115|114.95|115.1|115|115|114.9|23958
1615217010000|2021-03-08 15:23:30||114.9||114.95||114.95||114.9|4116
1615217020000|2021-03-08 15:23:40|114.95|114.9|115|114.85|115|114.9|114.95|114.85|7833
1615217030000|2021-03-08 15:23:50||114.9||114.9||114.9||114.9|0
1615217050000|2021-03-08 15:24:10|114.95|114.85|114.9|114.85|114.95|114.85|114.9|114.85|3429
1615217060000|2021-03-08 15:24:20|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|15250
1615217070000|2021-03-08 15:24:30|114.8|114.7|114.75|114.65|114.8|114.7|114.7|114.65|43037
1615217080000|2021-03-08 15:24:40|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.65|18917
1615217090000|2021-03-08 15:24:50|||||||||1000
1615217100000|2021-03-08 15:25:00|114.85|114.75|115.05|115|115.1|115|114.8|114.75|129417
1615217110000|2021-03-08 15:25:10|115|114.95|115|114.95|115.05|114.95|115|114.95|54285
1615217120000|2021-03-08 15:25:20|115.05|115|115.05|115|115.1|115.05|115|115|53675
1615217130000|2021-03-08 15:25:30||114.95||114.95||114.95||114.95|20289
1615217140000|2021-03-08 15:25:40||115||115||115||115|6388
1615217150000|2021-03-08 15:25:50|||||||||29586
1615217160000|2021-03-08 15:26:00|115|114.95|115.05|115|115.05|115|115|114.95|16709
1615217170000|2021-03-08 15:26:10|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|124294
1615217190000|2021-03-08 15:26:30|115|115|115.1|115|115.1|115|115|114.95|45260
1615217200000|2021-03-08 15:26:40|115.05|114.95|114.95|114.9|115.05|114.95|114.95|114.9|6425
1615217220000|2021-03-08 15:27:00|115|114.95|115.1|115|115.1|115.05|114.95|114.9|10888
1615217230000|2021-03-08 15:27:10||115.05||115.05||115.05||115.05|221
1615217240000|2021-03-08 15:27:20|115.05|115|115.1|115.05|115.15|115.1|115|114.9|134369
1615217250000|2021-03-08 15:27:30|||||||||9637
1615217260000|2021-03-08 15:27:40|||||||||3489
1615217270000|2021-03-08 15:27:50|115.15|115|115.15|115.05|115.15|115.05|115.1|115|23024
1615217280000|2021-03-08 15:28:00|||||||||7756
1615217290000|2021-03-08 15:28:10|115.1|115.1|115.1|115.05|115.1|115.1|115.05|114.95|38539
1615217300000|2021-03-08 15:28:20|115.05|115|115|114.95|115.05|115|115|114.9|16578
1615217310000|2021-03-08 15:28:30|115.05|114.9|115|114.9|115.05|114.9|115|114.9|14967
1615217320000|2021-03-08 15:28:40|114.9|114.85|114.9|114.8|114.95|114.85|114.9|114.8|40111
1615217330000|2021-03-08 15:28:50||114.85||114.85||114.85||114.85|9111
1615217340000|2021-03-08 15:29:00|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|31301
1615217350000|2021-03-08 15:29:10|115|114.95|115.05|114.95|115.1|115|115|114.95|14882
1615217360000|2021-03-08 15:29:20|115.1|115|115.1|115.05|115.1|115.05|115.05|114.95|8926
1615217370000|2021-03-08 15:29:30|||||||||14758
1615217380000|2021-03-08 15:29:40|115|115|115|114.95|115.05|115.05|115|114.95|36176
1615217390000|2021-03-08 15:29:50|114.95|114.9|114.95|114.9|115|114.9|114.95|114.85|16638
1615217400000|2021-03-08 15:30:00|115|114.95|115.1|115|115.1|115|115|114.95|32123
1615217410000|2021-03-08 15:30:10|115.05|114.95|115.05|115|115.1|115|115.05|114.95|43810
1615217420000|2021-03-08 15:30:20|115.1|114.95|115.05|115|115.15|115.05|115|114.95|61925
1615217430000|2021-03-08 15:30:30|115.1||115.05||115.1||115.05||14817
1615217440000|2021-03-08 15:30:40|115.1|115.05|115.1|115|115.15|115.05|115.05|115|32740
1615217450000|2021-03-08 15:30:50|115.05|114.95|115.05|114.95|115.1|115|115|114.95|77273
1615217460000|2021-03-08 15:31:00|115|115|115.05|115|115.1|115.05|115|115|14224
1615217470000|2021-03-08 15:31:10|115.1|115.05|115.15|115.05|115.2|115.1|115.1|115.05|30288
1615217480000|2021-03-08 15:31:20|115.1|115.1|115.1|115.05|115.15|115.1|115.1|115.05|33426
1615217490000|2021-03-08 15:31:30|||||||||4981
1615217500000|2021-03-08 15:31:40|115.05|115|115.1|115.05|115.1|115.05|115.05|115|32005
1615217520000|2021-03-08 15:32:00|115.15|115.1|115.2|115.1|115.25|115.2|115.15|115.1|62532
1615217530000|2021-03-08 15:32:10|115.25|115.15|115.2|115.1|115.25|115.15|115.15|115.05|18903
1615217540000|2021-03-08 15:32:20|115.25|115.15|115.25|115.15|115.25|115.2|115.25|115.1|22045
1615217550000|2021-03-08 15:32:30|||||||||6057
1615217560000|2021-03-08 15:32:40|115.3|115.2|115.3|115.2|115.3|115.25|115.3|115.2|50522
1615217570000|2021-03-08 15:32:50|115.2|115.25|115.3|115.25|115.3|115.25|115.2|115.15|70485
1615217580000|2021-03-08 15:33:00|115.25|115.2|115.3|115.25|115.3|115.25|115.2|115.15|27206
1615217590000|2021-03-08 15:33:10|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.3|27613
1615217600000|2021-03-08 15:33:20|115.45||115.4||115.45||115.4||68278
1615217610000|2021-03-08 15:33:30|115.3|115.25|115.4|115.3|115.45|115.3|115.3|115.2|121639
1615217620000|2021-03-08 15:33:40|115.35|115.25|115.4|115.3|115.4|115.35|115.35|115.25|37563
1615217630000|2021-03-08 15:33:50|115.45|115.35|115.5|115.45|115.5|115.45|115.4|115.3|35717
1615217640000|2021-03-08 15:34:00|115.55|115.4|115.5|115.4|115.55|115.45|115.45|115.4|125626
1615217650000|2021-03-08 15:34:10|115.4|115.35|115.45|115.4|115.5|115.4|115.4|115.35|21727
1615217660000|2021-03-08 15:34:20|115.5|115.45|115.55|115.45|115.55|115.45|115.45|115.4|11172
1615217670000|2021-03-08 15:34:30|115.5|115.4|115.5|115.45|115.55|115.45|115.5|115.4|159319
1615217680000|2021-03-08 15:34:40|115.55||115.5||115.55||115.5||2482
1615217690000|2021-03-08 15:34:50|115.55||115.55||115.55||115.55||6777
1615217700000|2021-03-08 15:35:00|115.6|115.5|115.55|115.5|115.6|115.5|115.5|115.45|29100
1615217710000|2021-03-08 15:35:10|115.5|115.45|115.55|115.45|115.6|115.5|115.5|115.4|88026
1615217730000|2021-03-08 15:35:30|115.5|115.4|115.5|115.4|115.55|115.4|115.45|115.4|19739
1615217740000|2021-03-08 15:35:40|115.55|115.45|115.5|115.4|115.55|115.45|115.5|115.4|41806
1615217750000|2021-03-08 15:35:50|115.45|115.45|115.45|115.4|115.5|115.45|115.45|115.4|3974
1615217760000|2021-03-08 15:36:00|115.5|115.35|115.5|115.45|115.55|115.45|115.45|115.35|42630
1615217770000|2021-03-08 15:36:10|115.55|115.5|115.75|115.65|115.8|115.7|115.5|115.5|186993
1615217780000|2021-03-08 15:36:20|115.8|115.7|115.8|115.7|115.8|115.7|115.75|115.65|89071
1615217790000|2021-03-08 15:36:30|115.75|115.65|115.75|115.7|115.8|115.7|115.75|115.65|18509
1615217800000|2021-03-08 15:36:40||115.65||115.7||115.7||115.65|30524
1615217810000|2021-03-08 15:36:50|115.7|115.6|115.7|115.65|115.7|115.65|115.7|115.6|41765
1615217820000|2021-03-08 15:37:00||115.6||115.65||115.65||115.6|8595
1615217840000|2021-03-08 15:37:20|115.75|115.7|115.75|115.7|115.75|115.7|115.7|115.6|135386
1615217850000|2021-03-08 15:37:30|115.8|115.75|115.8|115.7|115.9|115.8|115.75|115.7|32015
1615217860000|2021-03-08 15:37:40|115.75|115.65|115.9|115.8|115.95|115.8|115.75|115.6|30728
1615217870000|2021-03-08 15:37:50|115.95|115.85|116|115.9|116|115.9|115.95|115.85|400025
1615217880000|2021-03-08 15:38:00|115.95|115.85|115.75|115.65|115.95|115.85|115.65|115.6|90497
1615217890000|2021-03-08 15:38:10|115.7|115.7|115.75|115.7|115.8|115.7|115.7|115.7|50021
1615217900000|2021-03-08 15:38:20|115.8|115.75|115.85|115.8|115.9|115.8|115.75|115.75|28845
1615217910000|2021-03-08 15:38:30|115.75|115.75|115.85|115.75|115.9|115.8|115.75|115.7|117681
1615217920000|2021-03-08 15:38:40|115.8|115.8|115.8|115.7|115.95|115.8|115.8|115.7|62257
1615217930000|2021-03-08 15:38:50||115.75||115.75||115.75||115.75|5222
1615217940000|2021-03-08 15:39:00|115.85||115.9||115.9||115.85||1842
1615217950000|2021-03-08 15:39:10|115.85|115.8|115.85|115.8|115.9|115.8|115.85|115.8|121000
1615217960000|2021-03-08 15:39:20|115.9|115.85|116.1|115.95|116.15|116|115.85|115.85|258405
1615217970000|2021-03-08 15:39:30|116.05|115.9|116.15|116.05|116.25|116.05|116.05|115.85|113314
1615217980000|2021-03-08 15:39:40|116.1|116|116|115.85|116.1|116|115.95|115.85|448603
1615217990000|2021-03-08 15:39:50|116.05|115.9|115.95|115.85|116.1|115.95|115.95|115.85|110876
1615218000000|2021-03-08 15:40:00|116|115.9|116|115.85|116|115.9|115.9|115.8|83969
1615218010000|2021-03-08 15:40:10|116.05|115.9|116|115.95|116.1|115.95|116|115.9|189737
1615218020000|2021-03-08 15:40:20|116.05|116|116.1|116|116.15|116.1|116|115.95|80932
1615218030000|2021-03-08 15:40:30|116.15|116.05|116.3|116.1|116.3|116.1|116|115.95|166052
1615218040000|2021-03-08 15:40:40|116.25|116.15|116.25|116.15|116.4|116.25|116.2|116.15|90593
1615218050000|2021-03-08 15:40:50|116.2|116.1|116.1|116.05|116.2|116.1|116.1|116.05|69685
1615218060000|2021-03-08 15:41:00|116.05|116|116.15|116.05|116.2|116.1|116.05|115.95|50884
1615218070000|2021-03-08 15:41:10|116.2|116.1|116.25|116.2|116.3|116.2|116.2|116.1|7498
1615218080000|2021-03-08 15:41:20|116.3|116.25|116.3|116.2|116.3|116.25|116.25|116.2|31167
1615218090000|2021-03-08 15:41:30|116.35|116.25|116.35|116.25|116.4|116.3|116.3|116.25|12694
1615218100000|2021-03-08 15:41:40|116.4|116.3|116.4|116.35|116.45|116.4|116.3|116.25|72397
1615218110000|2021-03-08 15:41:50|116.35|116.25|116.45|116.35|116.45|116.35|116.35|116.25|46643
1615218120000|2021-03-08 15:42:00|116.4|116.3|116.35|116.3|116.4|116.3|116.3|116.25|30362
1615218130000|2021-03-08 15:42:10|116.4|116.35|116.4|116.35|116.45|116.4|116.4|116.35|75691
1615218140000|2021-03-08 15:42:20|116.45|116.4|116.5|116.45|116.5|116.45|116.45|116.4|44040
1615218150000|2021-03-08 15:42:30|116.4|116.4|116.4|116.35|116.45|116.45|116.4|116.35|50150
1615218160000|2021-03-08 15:42:40|116.35|116.3|116.15|116|116.4|116.3|116.15|116|56819
1615218170000|2021-03-08 15:42:50|||||||||11626
1615218180000|2021-03-08 15:43:00|116.1|115.95|116.15|116.05|116.15|116.05|116.05|115.95|24258
1615218190000|2021-03-08 15:43:10|116.1|116|116.1|116|116.1|116|116.05|115.95|8727
1615218200000|2021-03-08 15:43:20|116.05|115.95|115.95|115.9|116.1|115.95|115.95|115.85|518751
1615218210000|2021-03-08 15:43:30|116|115.95|116.15|116.05|116.15|116.05|116|115.95|3393
1615218220000|2021-03-08 15:43:40|116.2|116|116|115.95|116.25|116|116|115.95|127356
1615218230000|2021-03-08 15:43:50|115.95|115.9|116|115.9|116|115.9|115.95|115.9|62513
1615218240000|2021-03-08 15:44:00|115.95|115.85|115.95|115.9|116.05|115.95|115.95|115.85|25266
1615218250000|2021-03-08 15:44:10|116|115.95|115.95|115.9|116.05|115.95|115.95|115.9|20129
1615218260000|2021-03-08 15:44:20|116|115.95|116.1|116|116.1|116|116|115.95|9533
1615218270000|2021-03-08 15:44:30|116.05|115.95|116.05|115.95|116.1|116|116.05|115.95|7774
1615218280000|2021-03-08 15:44:40|116|115.9|115.9|115.8|116|115.9|115.9|115.8|35560
1615218290000|2021-03-08 15:44:50|115.95|115.85|115.85|115.8|115.95|115.85|115.85|115.8|32319
1615218300000|2021-03-08 15:45:00|115.8|115.75|115.9|115.8|115.9|115.8|115.75|115.7|77860
1615218310000|2021-03-08 15:45:10|115.85|115.75|115.75|115.7|115.85|115.8|115.75|115.7|13287
1615218320000|2021-03-08 15:45:20|115.8|115.75|115.75|115.7|115.8|115.75|115.75|115.7|12800
1615218330000|2021-03-08 15:45:30|115.8||115.8||115.8||115.8||680
1615218340000|2021-03-08 15:45:40|115.75|115.75|115.85|115.75|115.85|115.8|115.75|115.75|14231
1615218350000|2021-03-08 15:45:50|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|29456
1615218360000|2021-03-08 15:46:00|115.8|115.7|115.75|115.7|115.8|115.7|115.75|115.7|2079
1615218370000|2021-03-08 15:46:10|115.8||115.75||115.8||115.75||12779
1615218380000|2021-03-08 15:46:20|115.8|115.75|115.8|115.75|115.85|115.75|115.75|115.7|5839
1615218390000|2021-03-08 15:46:30|115.85|115.7|115.85|115.75|115.85|115.75|115.85|115.7|10041
1615218400000|2021-03-08 15:46:40|115.8|115.7|115.75|115.65|115.8|115.75|115.75|115.65|38434
1615218410000|2021-03-08 15:46:50|115.7|115.6|115.65|115.55|115.7|115.7|115.45|115.4|212051
1615218420000|2021-03-08 15:47:00|115.6|115.6|115.6|115.55|115.65|115.6|115.6|115.55|44322
1615218430000|2021-03-08 15:47:10|115.65|115.5|115.55|115.5|115.65|115.5|115.55|115.5|44395
1615218440000|2021-03-08 15:47:20|115.6|115.55|115.6|115.55|115.6|115.55|115.55|115.5|19520
1615218450000|2021-03-08 15:47:30|115.55|115.5|115.55|115.5|115.55|115.55|115.55|115.5|39258
1615218460000|2021-03-08 15:47:40|115.6|115.55|115.65|115.55|115.65|115.55|115.55|115.55|14869
1615218470000|2021-03-08 15:47:50|115.6|115.6|115.65|115.55|115.65|115.6|115.6|115.55|23167
1615218480000|2021-03-08 15:48:00|115.6|115.5|115.55|115.5|115.6|115.5|115.55|115.5|19724
1615218490000|2021-03-08 15:48:10|115.45|115.45|115.4|115.3|115.45|115.45|115.4|115.3|50365
1615218500000|2021-03-08 15:48:20|115.45|115.35|115.45|115.35|115.5|115.35|115.45|115.35|6115
1615218510000|2021-03-08 15:48:30|115.4|115.3|115.45|115.3|115.45|115.35|115.35|115.25|25682
1615218520000|2021-03-08 15:48:40|115.4|115.25|115.35|115.25|115.4|115.25|115.2|115.15|136390
1615218530000|2021-03-08 15:48:50|115.4|115.3|115.45|115.35|115.45|115.35|115.35|115.25|32171
1615218540000|2021-03-08 15:49:00|115.4|115.3|115.35|115.25|115.4|115.35|115.35|115.25|22414
1615218550000|2021-03-08 15:49:10|115.3|115.2|115.3|115.25|115.35|115.25|115.25|115.2|17104
1615218560000|2021-03-08 15:49:20|115.35|115.3|115.45|115.35|115.45|115.35|115.35|115.3|18036
1615218570000|2021-03-08 15:49:30|115.55|115.4|115.55|115.4|115.55|115.45|115.45|115.35|18171
1615218580000|2021-03-08 15:49:40|115.5|115.45|115.45|115.35|115.5|115.45|115.4|115.35|22604
1615218590000|2021-03-08 15:49:50|115.5|115.4|115.5|115.45|115.5|115.45|115.5|115.4|15207
1615218600000|2021-03-08 15:50:00|115.55|115.5|115.55|115.5|115.65|115.5|115.5|115.35|36050
1615218610000|2021-03-08 15:50:10||115.45||115.45||115.45||115.45|1817
1615218620000|2021-03-08 15:50:20|115.5|115.5|115.5|115.45|115.5|115.5|115.5|115.45|2872
1615218630000|2021-03-08 15:50:30|115.55|115.4|115.5|115.4|115.55|115.4|115.45|115.35|16870
1615218640000|2021-03-08 15:50:40|115.45|115.35|115.5|115.4|115.55|115.4|115.35|115.25|51328
1615218650000|2021-03-08 15:50:50|115.55||115.5||115.55||115.5||30197
1615218660000|2021-03-08 15:51:00|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|12145
1615218670000|2021-03-08 15:51:10|115.55|115.45|115.55|115.5|115.55|115.5|115.5|115.45|9854
1615218680000|2021-03-08 15:51:20|115.5|115.45|115.5|115.45|115.5|115.5|115.5|115.45|1609
1615218690000|2021-03-08 15:51:30|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.5|5617
1615218700000|2021-03-08 15:51:40|115.5|115.45|115.5|115.45|115.5|115.45|115.5|115.45|2554
1615218710000|2021-03-08 15:51:50|115.6||115.6||115.6||115.6||5153
1615218720000|2021-03-08 15:52:00|115.55|115.5|115.7|115.55|115.7|115.55|115.55|115.5|25106
1615218730000|2021-03-08 15:52:10|115.75|115.6|115.75|115.65|115.8|115.65|115.75|115.6|4459
1615218740000|2021-03-08 15:52:20|115.7|115.6|115.6|115.5|115.7|115.6|115.55|115.5|133375
1615218750000|2021-03-08 15:52:30|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|27680
1615218760000|2021-03-08 15:52:40|115.55||115.6||115.6||115.55||47581
1615218770000|2021-03-08 15:52:50|115.55|115.55|115.6|115.55|115.7|115.55|115.55|115.5|119634
1615218780000|2021-03-08 15:53:00|115.7||115.6||115.7||115.6||98705
1615218790000|2021-03-08 15:53:10|115.7||115.6||115.7||115.6||81865
1615218800000|2021-03-08 15:53:20|||||||||22712
1615218810000|2021-03-08 15:53:30|||||||||13090
1615218820000|2021-03-08 15:53:40|115.55|115.5|115.55|115.5|115.6|115.55|115.55|115.5|52812
1615218830000|2021-03-08 15:53:50|115.6|115.55|115.6|115.55|115.6|115.55|115.6|115.55|5387
1615218840000|2021-03-08 15:54:00|115.7|115.5|115.6|115.5|115.7|115.5|115.55|115.5|49820
1615218850000|2021-03-08 15:54:10|115.55|115.45|115.55|115.5|115.55|115.5|115.55|115.45|52612
1615218860000|2021-03-08 15:54:20|||||||||2100
1615218870000|2021-03-08 15:54:30||115.45||115.5||115.5||115.45|109532
1615218880000|2021-03-08 15:54:40|115.6||115.55||115.6||115.55||7225
1615218890000|2021-03-08 15:54:50|||||||||1500
1615218900000|2021-03-08 15:55:00|||||||||16647
1615218930000|2021-03-08 15:55:30|115.6|115.55|115.55|115.5|115.65|115.55|115.55|115.5|79828
1615218940000|2021-03-08 15:55:40|115.6|115.55|115.6|115.55|115.6|115.55|115.6|115.55|3016
1615218950000|2021-03-08 15:55:50|115.65||115.6||115.65||115.6||208938
1615218960000|2021-03-08 15:56:00|115.65||115.6||115.65||115.6||22219
1615218970000|2021-03-08 15:56:10|||||||||6000
1615218980000|2021-03-08 15:56:20|115.55|115.5|115.6|115.55|115.65|115.55|115.55|115.5|96858
1615218990000|2021-03-08 15:56:30||115.5||115.55||115.55||115.5|10500
1615219000000|2021-03-08 15:56:40|115.55|115.5|115.6|115.55|115.6|115.55|115.55|115.5|18561
1615219010000|2021-03-08 15:56:50|||||||||44412
1615219020000|2021-03-08 15:57:00|115.65|115.6|115.7|115.6|115.7|115.6|115.6|115.55|78801
1615219040000|2021-03-08 15:57:20|||||||||960
1615219050000|2021-03-08 15:57:30|115.75|115.65|115.8|115.75|115.8|115.75|115.75|115.65|6485
1615219060000|2021-03-08 15:57:40|115.85|115.8|115.85|115.8|115.85|115.8|115.85|115.75|4240
1615219070000|2021-03-08 15:57:50|||||||||7574
1615219080000|2021-03-08 15:58:00|115.9|115.85|115.85|115.75|115.9|115.85|115.85|115.75|13227
1615219090000|2021-03-08 15:58:10|115.9|115.8|115.85|115.75|115.9|115.85|115.85|115.75|5965
1615219110000|2021-03-08 15:58:30|115.9|115.8|115.9|115.8|115.9|115.8|115.85|115.8|155
1615219120000|2021-03-08 15:58:40|115.85|115.75|115.75|115.65|115.85|115.75|115.75|115.65|14112
1615219130000|2021-03-08 15:58:50|115.7|115.7|115.7|115.65|115.7|115.7|115.7|115.65|7103
1615219140000|2021-03-08 15:59:00|||||||||4026
1615219150000|2021-03-08 15:59:10|115.75|115.7|115.75|115.7|115.75|115.7|115.75|115.65|1724
1615219160000|2021-03-08 15:59:20||115.65||115.7||115.7||115.65|12867
1615219170000|2021-03-08 15:59:30|||||||||10546
1615219180000|2021-03-08 15:59:40|115.7|115.65|115.7|115.65|115.7|115.7|115.7|115.65|32007
1615219190000|2021-03-08 15:59:50|115.65|115.6|115.7|115.6|115.7|115.6|115.6|115.55|8851
1615219200000|2021-03-08 16:00:00|115.65|115.65|115.65|115.6|115.7|115.65|115.6|115.55|4960
1615219210000|2021-03-08 16:00:10|115.7|115.65|115.7|115.65|115.7|115.65|115.7|115.65|7531
1615219220000|2021-03-08 16:00:20|115.75|115.7|115.75|115.7|115.75|115.7|115.75|115.7|262524
1615219230000|2021-03-08 16:00:30|115.7|115.65|115.75|115.65|115.75|115.65|115.7|115.65|10409
1615219240000|2021-03-08 16:00:40|115.7||115.75||115.75||115.7||10299
1615219250000|2021-03-08 16:00:50||115.7||115.7||115.7||115.65|7223
1615219260000|2021-03-08 16:01:00|115.8|115.75|115.75|115.65|115.8|115.75|115.75|115.65|47085
1615219270000|2021-03-08 16:01:10|115.7||115.7||115.7||115.7||24276
1615219280000|2021-03-08 16:01:20|115.65|115.6|115.7|115.65|115.8|115.75|115.65|115.6|50895
1615219290000|2021-03-08 16:01:30|115.65|115.6|115.75|115.7|115.8|115.7|115.65|115.6|41273
1615219300000|2021-03-08 16:01:40|115.8|115.65|115.8|115.7|115.8|115.75|115.75|115.65|11596
1615219310000|2021-03-08 16:01:50|115.75|115.65|115.75|115.7|115.8|115.7|115.7|115.65|6343
1615219320000|2021-03-08 16:02:00|115.8||115.8||115.8||115.75||17768
1615219330000|2021-03-08 16:02:10|115.7|115.65|115.7|115.65|115.7|115.65|115.7|115.65|68757
1615219340000|2021-03-08 16:02:20|115.75|115.6|115.65|115.6|115.75|115.6|115.6|115.55|39205
1615219350000|2021-03-08 16:02:30||115.55||115.6||115.6||115.55|35456
1615219360000|2021-03-08 16:02:40|115.6|115.55|115.65|115.6|115.65|115.6|115.6|115.45|81681
1615219370000|2021-03-08 16:02:50|115.7|115.65|115.8|115.7|115.8|115.7|115.7|115.65|11156
1615219380000|2021-03-08 16:03:00|115.75|115.65|115.75|115.65|115.8|115.7|115.7|115.65|51857
1615219390000|2021-03-08 16:03:10||115.7||115.65||115.7||115.65|14456
1615219400000|2021-03-08 16:03:20|115.7|115.7|115.75|115.7|115.75|115.7|115.7|115.7|9526
1615219410000|2021-03-08 16:03:30|115.7|115.65|115.7|115.6|115.7|115.65|115.65|115.6|28942
1615219420000|2021-03-08 16:03:40|115.65|115.55|115.7|115.6|115.7|115.6|115.65|115.55|36178
1615219430000|2021-03-08 16:03:50|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|2714
1615219440000|2021-03-08 16:04:00|115.7||115.7||115.75||115.7||5450
1615219450000|2021-03-08 16:04:10|115.75|115.7|115.85|115.75|115.9|115.85|115.75|115.7|13828
1615219460000|2021-03-08 16:04:20|115.8|115.7|115.85|115.75|115.9|115.75|115.8|115.7|17038
1615219470000|2021-03-08 16:04:30|||||||||893
1615219480000|2021-03-08 16:04:40|||||||||1000
1615219490000|2021-03-08 16:04:50|115.8|115.8|115.8|115.75|115.85|115.8|115.8|115.75|1258
1615219500000|2021-03-08 16:05:00|115.75|115.7|115.85|115.8|115.85|115.8|115.75|115.7|55258
1615219510000|2021-03-08 16:05:10|115.9|115.85|115.85|115.75|115.9|115.85|115.8|115.7|22609
1615219520000|2021-03-08 16:05:20|115.9|115.8|115.85|115.8|115.9|115.8|115.85|115.8|14696
1615219530000|2021-03-08 16:05:30|115.9|115.85|115.9|115.8|115.9|115.85|115.85|115.8|20164
1615219540000|2021-03-08 16:05:40||115.85||115.85||115.85||115.85|4540
1615219550000|2021-03-08 16:05:50|||||||||8181
1615219560000|2021-03-08 16:06:00|115.85|115.8|115.85|115.75|115.9|115.8|115.85|115.75|7003
1615219570000|2021-03-08 16:06:10|115.9|115.8|115.9|115.85|115.9|115.85|115.85|115.8|8112
1615219580000|2021-03-08 16:06:20|||||||||2000
1615219590000|2021-03-08 16:06:30|115.85|115.8|115.85|115.75|115.9|115.8|115.8|115.75|8703
1615219600000|2021-03-08 16:06:40|||||||||6833
1615219610000|2021-03-08 16:06:50|||||||||1720
1615219620000|2021-03-08 16:07:00|||||||||1500
1615219640000|2021-03-08 16:07:20|115.8||115.8||115.8||115.8||17697
1615219650000|2021-03-08 16:07:30|115.85|115.8|115.8|115.7|115.85|115.8|115.75|115.7|37803
1615219660000|2021-03-08 16:07:40||115.75||115.75||115.75||115.7|0
1615219670000|2021-03-08 16:07:50|||||||||5669
1615219680000|2021-03-08 16:08:00|115.85|115.8|115.85|115.75|115.85|115.8|115.8|115.75|13153
1615219690000|2021-03-08 16:08:10|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|55098
1615219700000|2021-03-08 16:08:20|115.8|115.7|115.8|115.7|115.85|115.75|115.8|115.7|18831
1615219710000|2021-03-08 16:08:30|||||||||13000
1615219730000|2021-03-08 16:08:50|||||||||1650
1615219740000|2021-03-08 16:09:00|115.85|115.75|115.8|115.7|115.85|115.8|115.75|115.7|52494
1615219750000|2021-03-08 16:09:10|115.75|115.65|115.75|115.65|115.8|115.7|115.7|115.6|64471
1615219760000|2021-03-08 16:09:20|||||||||12795
1615219770000|2021-03-08 16:09:30|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|2038
1615219780000|2021-03-08 16:09:40|115.7||115.7||115.7||115.7||86
1615219790000|2021-03-08 16:09:50|115.65|115.6|115.7|115.6|115.7|115.65|115.65|115.6|14595
1615219800000|2021-03-08 16:10:00|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|3991
1615219810000|2021-03-08 16:10:10|115.65|115.55|115.65|115.55|115.65|115.55|115.55|115.5|23452
1615219820000|2021-03-08 16:10:20|115.6|115.5|115.65|115.6|115.7|115.6|115.6|115.5|21512
1615219830000|2021-03-08 16:10:30|115.6|115.55|115.6|115.55|115.65|115.55|115.6|115.5|13189
1615219840000|2021-03-08 16:10:40|115.65|115.6|115.75|115.6|115.75|115.65|115.6|115.55|43949
1615219850000|2021-03-08 16:10:50|115.8|115.65|115.75|115.65|115.8|115.7|115.7|115.6|57251
1615219860000|2021-03-08 16:11:00|||||||||864
1615219870000|2021-03-08 16:11:10|115.65|115.6|115.75|115.65|115.75|115.65|115.65|115.6|98173
1615219880000|2021-03-08 16:11:20|||||||||11220
1615219890000|2021-03-08 16:11:30|115.65|115.6|115.8|115.75|115.8|115.75|115.65|115.6|57374
1615219920000|2021-03-08 16:12:00|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.7|15340
1615219930000|2021-03-08 16:12:10|115.7|115.65|115.7|115.65|115.7|115.65|115.7|115.65|16627
1615219940000|2021-03-08 16:12:20|115.65|115.6|115.6|115.5|115.7|115.65|115.55|115.5|13686
1615219950000|2021-03-08 16:12:30|115.55|115.55|115.6|115.5|115.6|115.55|115.55|115.5|49865
1615219960000|2021-03-08 16:12:40|115.65|115.55|115.6|115.5|115.65|115.6|115.6|115.5|71194
1615219970000|2021-03-08 16:12:50|115.55|115.55|115.6|115.5|115.6|115.55|115.55|115.45|19132
1615219980000|2021-03-08 16:13:00|115.55|115.45|115.55|115.45|115.6|115.5|115.5|115.45|31131
1615219990000|2021-03-08 16:13:10|115.6|115.5|115.6|115.55|115.6|115.55|115.6|115.5|7002
1615220000000|2021-03-08 16:13:20|115.65|115.6|115.65|115.55|115.65|115.6|115.6|115.55|18752
1615220010000|2021-03-08 16:13:30|115.6|115.6|115.6|115.55|115.6|115.6|115.6|115.55|5850
1615220020000|2021-03-08 16:13:40|115.65||115.6||115.65||115.6||12060
1615220040000|2021-03-08 16:14:00|115.65|115.6|115.7|115.6|115.7|115.6|115.6|115.55|20435
1615220050000|2021-03-08 16:14:10|115.65||115.65||115.65||115.65||1220
1615220060000|2021-03-08 16:14:20|115.7|115.65|115.7|115.6|115.7|115.65|115.65|115.55|109504
1615220070000|2021-03-08 16:14:30|115.65|115.65|115.7|115.6|115.7|115.65|115.65|115.6|31879
1615220080000|2021-03-08 16:14:40|115.65|115.65|115.75|115.65|115.75|115.65|115.65|115.65|29742
1615220090000|2021-03-08 16:14:50||115.7||115.7||115.7||115.7|101
1615220100000|2021-03-08 16:15:00|115.75|115.65|115.8|115.7|115.8|115.7|115.75|115.65|0
1615220110000|2021-03-08 16:15:10|115.75|115.65|115.8|115.7|115.85|115.75|115.75|115.65|3743
1615220120000|2021-03-08 16:15:20|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|0
1615220130000|2021-03-08 16:15:30|115.85|115.75|115.75|115.6|115.85|115.75|115.7|115.6|70
1615220140000|2021-03-08 16:15:40|115.8|115.65|115.75|115.65|115.85|115.7|115.75|115.65|1708
1615220150000|2021-03-08 16:15:50|115.8|115.7|115.85|115.7|115.85|115.75|115.8|115.65|0
1615220160000|2021-03-08 16:16:00|115.8|115.65|115.75|115.6|115.85|115.7|115.75|115.6|0
1615220170000|2021-03-08 16:16:10|115.85|115.65|115.9|115.75|115.9|115.8|115.8|115.6|1879
1615220180000|2021-03-08 16:16:20|115.85|115.7|115.85|115.7|115.9|115.75|115.85|115.7|0
1615220190000|2021-03-08 16:16:30|115.9|115.75|115.9|115.75|115.9|115.75|115.85|115.7|0
1615220200000|2021-03-08 16:16:40|115.85|115.7|115.75|115.6|115.9|115.75|115.75|115.6|7372
1615220210000|2021-03-08 16:16:50|115.8|115.65|115.7|115.55|115.8|115.65|115.7|115.55|6622
1615220220000|2021-03-08 16:17:00|115.75|115.6|115.75|115.6|115.75|115.6|115.7|115.55|1285
1615220230000|2021-03-08 16:17:10|115.7|115.55|115.75|115.6|115.75|115.6|115.7|115.55|0
1615220240000|2021-03-08 16:17:20|115.7|115.55|115.7|115.55|115.75|115.6|115.7|115.55|0
1615220250000|2021-03-08 16:17:30|115.75|115.6|115.75|115.6|115.8|115.65|115.7|115.55|2500
1615220260000|2021-03-08 16:17:40|115.8|115.65|115.8|115.65|115.8|115.65|115.7|115.6|4856
1615220270000|2021-03-08 16:17:50|115.75|115.6|115.75|115.6|115.8|115.65|115.75|115.6|4610
1615220280000|2021-03-08 16:18:00|115.8|115.65|115.85|115.7|115.85|115.7|115.75|115.6|12514
1615220290000|2021-03-08 16:18:10|115.8|115.65|115.85|115.75|115.85|115.75|115.8|115.65|2600
1615220300000|2021-03-08 16:18:20|115.8|115.7|115.75|115.65|115.85|115.75|115.75|115.65|1470
1615220310000|2021-03-08 16:18:30|115.8|115.7|115.85|115.7|115.85|115.7|115.75|115.65|0
1615220320000|2021-03-08 16:18:40|115.8|115.65|115.85|115.7|115.85|115.7|115.8|115.65|0
1615220330000|2021-03-08 16:18:50|115.8|115.65|115.7|115.6|115.8|115.65|115.65|115.55|640
1615220340000|2021-03-08 16:19:00|115.8|115.65|115.75|115.65|115.8|115.7|115.75|115.65|26
1615220350000|2021-03-08 16:19:10|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|0
1615220360000|2021-03-08 16:19:20|115.8|115.7|115.75|115.65|115.85|115.7|115.75|115.6|4001
1615220370000|2021-03-08 16:19:30|115.8|115.7|115.8|115.65|115.85|115.7|115.8|115.65|0
1615220380000|2021-03-08 16:19:40|115.85|115.7|115.8|115.65|115.85|115.7|115.7|115.6|4655
1615220390000|2021-03-08 16:19:50|115.75|115.6|115.85|115.7|115.85|115.7|115.75|115.6|5116
1615220400000|2021-03-08 16:20:00|115.9|115.8|115.9|115.8|115.95|115.8|115.8|115.7|2510
1615220410000|2021-03-08 16:20:10|115.95|115.85|116|115.9|116|115.9|115.9|115.75|3816
1615220420000|2021-03-08 16:20:20|115.95|115.85|116.05|115.95|116.1|115.95|115.95|115.85|6414
1615220430000|2021-03-08 16:20:30|116|115.9|116.05|115.9|116.1|116|116|115.9|0
1615220440000|2021-03-08 16:20:40|116.1|115.95|116|115.9|116.1|115.95|116|115.9|174
1615220450000|2021-03-08 16:20:50|116.05|115.95|116|115.9|116.05|115.95|116|115.9|0
1615220460000|2021-03-08 16:21:00|116.05|115.95|116|115.9|116.05|115.95|116|115.9|0
1615220470000|2021-03-08 16:21:10|116.05|115.95|116.1|115.95|116.1|115.95|116|115.9|1594
1615220480000|2021-03-08 16:21:20|116.05|115.9|116.1|115.95|116.1|115.95|116.05|115.9|951
1615220490000|2021-03-08 16:21:30|116.05|115.9|116.1|115.95|116.1|115.95|116.05|115.9|0
1615220500000|2021-03-08 16:21:40|116.05|115.9|116.15|116|116.15|116|116.05|115.9|5290
1615220510000|2021-03-08 16:21:50|116.1|115.95|116.1|115.95|116.15|116|116.1|115.95|3900
1615220520000|2021-03-08 16:22:00|116.15|116|116.05|115.95|116.15|116.05|116.05|115.95|17109
1615220530000|2021-03-08 16:22:10|116.1|116|116.15|116.05|116.2|116.05|116.05|115.95|25780
1615220540000|2021-03-08 16:22:20|116.1|116|116.1|115.95|116.2|116.05|116.1|115.95|14065
1615220550000|2021-03-08 16:22:30|116.15|116|116.15|116.05|116.15|116.05|116.1|115.95|310
1615220560000|2021-03-08 16:22:40|116.1|116|116.15|116.05|116.15|116.05|116.1|116|250
1615220570000|2021-03-08 16:22:50|116.1|116|116.15|116.05|116.2|116.05|116.1|116|809
1615220580000|2021-03-08 16:23:00|116.2|116.1|116.25|116.15|116.25|116.15|116.15|116.05|173
1615220590000|2021-03-08 16:23:10|116.2|116.1|116.25|116.15|116.25|116.15|116.2|116.1|0
1615220600000|2021-03-08 16:23:20|||||||||2500
1615220610000|2021-03-08 16:23:30|116.35|116.2|116.3|116.2|116.35|116.25|116.25|116.15|12041
1615220620000|2021-03-08 16:23:40|116.35|116.25|116.25|116.15|116.4|116.25|116.25|116.15|1512
1615220630000|2021-03-08 16:23:50|116.3|116.2|116.2|116.05|116.3|116.2|116.2|116.05|3318
1615220640000|2021-03-08 16:24:00|116.25|116.15|116.2|116.1|116.25|116.15|116.2|116.1|0
1615220650000|2021-03-08 16:24:10|116.25|116.15|116.35|116.2|116.35|116.2|116.2|116.1|2215
1615220660000|2021-03-08 16:24:20|116.3|116.15|116.35|116.2|116.35|116.2|116.3|116.15|5951
1615220670000|2021-03-08 16:24:30|116.4|116.25|116.3|116.2|116.4|116.25|116.3|116.2|6093
1615220680000|2021-03-08 16:24:40|116.35|116.25|116.45|116.3|116.45|116.3|116.35|116.2|2679
1615220690000|2021-03-08 16:24:50|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|1530
1615220700000|2021-03-08 16:25:00|116.4|116.25|116.35|116.25|116.4|116.25|116.3|116.2|9125
1615220710000|2021-03-08 16:25:10|116.3|116.2|116.3|116.2|116.35|116.25|116.3|116.2|2903
1615220720000|2021-03-08 16:25:20|116.35|116.25|116.3|116.2|116.35|116.25|116.25|116.15|2500
1615220730000|2021-03-08 16:25:30|116.25|116.15|116.3|116.15|116.35|116.2|116.25|116.15|0
1615220740000|2021-03-08 16:25:40|116.35|116.2|116.3|116.15|116.35|116.25|116.3|116.15|1512
1615220750000|2021-03-08 16:25:50|116.35|116.2|116.35|116.2|116.35|116.2|116.3|116.15|0
1615220760000|2021-03-08 16:26:00|116.3|116.15|116.25|116.15|116.3|116.15|116.2|116.1|2668
1615220770000|2021-03-08 16:26:10|116.2|116.05|116.2|116.1|116.25|116.15|116.2|116.05|6875
1615220780000|2021-03-08 16:26:20|116.25|116.15|116.25|116.1|116.25|116.15|116.2|116.05|0
1615220790000|2021-03-08 16:26:30|116.2|116.05|116.25|116.15|116.25|116.15|116.2|116.05|1232
1615220800000|2021-03-08 16:26:40|116.2|116.1|116.2|116.1|116.25|116.15|116.2|116.1|0
1615220810000|2021-03-08 16:26:50|116.25|116.05|116.2|116.1|116.25|116.1|116.15|116.05|12263
1615220820000|2021-03-08 16:27:00|116.15|116.05|116.15|116|116.2|116.1|116.15|116|1705
1615220830000|2021-03-08 16:27:10|116.2|116.05|116.2|116.1|116.25|116.15|116.2|116.05|2602
1615220840000|2021-03-08 16:27:20|116.25|116.15|116.15|116|116.25|116.15|116.15|116|1837
1615220850000|2021-03-08 16:27:30|116.2|116.05|116.2|116.05|116.2|116.05|116.15|116|0
1615220860000|2021-03-08 16:27:40|116.15|116|116.15|116.05|116.2|116.1|116.1|116|2058
1615220870000|2021-03-08 16:27:50|116.2|116.1|116.15|116.05|116.2|116.1|116.15|116.05|0
1615220880000|2021-03-08 16:28:00|116.2|116.1|116.2|116.1|116.2|116.1|116.15|116.05|0
1615220890000|2021-03-08 16:28:10|116.15|116.05|116.15|116.05|116.2|116.1|116.15|116.05|1250
1615220900000|2021-03-08 16:28:20|116.2|116.1|116.1|116|116.2|116.1|116.05|115.9|1892
1615220910000|2021-03-08 16:28:30|116.05|115.95|116|115.9|116.15|116|116|115.9|2500
1615220920000|2021-03-08 16:28:40|116.05|115.95|116|115.9|116.05|115.95|116|115.9|0
1615220930000|2021-03-08 16:28:50|116.05|115.95|116|115.9|116.05|115.95|116|115.9|0
1615220940000|2021-03-08 16:29:00|116.05|115.95|116|115.9|116.05|115.95|116|115.9|2249
1615220950000|2021-03-08 16:29:10|116.05|115.95|116|115.9|116.1|115.95|116|115.9|0
1615220960000|2021-03-08 16:29:20|116.05|115.95|116.05|115.95|116.1|115.95|116|115.9|0
1615220970000|2021-03-08 16:29:30|116|115.9|116|115.9|116.1|115.95|116|115.9|2510
1615220980000|2021-03-08 16:29:40|116.05|115.95|116|115.9|116.1|115.95|116|115.9|0
1615220990000|2021-03-08 16:29:50|116.1|115.95|116.15|116|116.2|116|116.1|115.95|680
1615276820000|2021-03-09 08:00:20|115.9|115.65|115.9|115.7|116|115.7|115.9|115.65|69753
1615276830000|2021-03-09 08:00:30|115.95|115.75|115.9|115.65|115.95|115.75|115.7|115.65|311016
1615276840000|2021-03-09 08:00:40|115.85|115.6|115.55|115.35|115.85|115.6|115.5|115.35|139117
1615276850000|2021-03-09 08:00:50|115.5|115.2|115.55|115.15|115.7|115.6|115.35|115.1|155541
1615276860000|2021-03-09 08:01:00|115.5|115.1|114.75|114.5|115.5|115.15|114.75|114.5|130423
1615276870000|2021-03-09 08:01:10|114.5|114.3|114.95|114.55|114.95|114.55|114.5|114.3|117989
1615276880000|2021-03-09 08:01:20|115|114.6|115.55|115.2|115.6|115.3|115|114.6|65639
1615276890000|2021-03-09 08:01:30|115.5|115.15|114.95|114.65|115.55|115.15|114.9|114.55|198285
1615276900000|2021-03-09 08:01:40|114.9|114.7|114.95|114.65|115.15|114.75|114.7|114.55|63511
1615276910000|2021-03-09 08:01:50|115|114.8|115|114.8|115.1|114.8|115|114.8|53805
1615276920000|2021-03-09 08:02:00|115.05|114.85|114.9|114.7|115.05|114.85|114.85|114.7|40643
1615276930000|2021-03-09 08:02:10|115|114.75|115.05|114.75|115.05|114.85|114.95|114.7|35151
1615276940000|2021-03-09 08:02:20|115|114.7|114.9|114.6|115|114.75|114.9|114.6|13371
1615276950000|2021-03-09 08:02:30|||||||||190208
1615276960000|2021-03-09 08:02:40|114.85|114.55|115.05|114.75|115.05|114.75|114.8|114.5|64521
1615276970000|2021-03-09 08:02:50|115.1|114.8|115.45|115.15|115.5|115.25|115.1|114.8|42560
1615276980000|2021-03-09 08:03:00|115.5|115.2|115.5|115.25|115.5|115.25|115.5|115.2|4596
1615276990000|2021-03-09 08:03:10|115.55|115.3|115.55|115.4|115.7|115.4|115.55|115.3|29300
1615277000000|2021-03-09 08:03:20|115.5|115.3|115.65|115.4|115.8|115.4|115.5|115.2|197159
1615277010000|2021-03-09 08:03:30|||||||||10947
1615277020000|2021-03-09 08:03:40|||||||||7228
1615277030000|2021-03-09 08:03:50|115.7|115.45|115.8|115.5|115.95|115.8|115.7|115.45|204468
1615277040000|2021-03-09 08:04:00||115.55||115.55||115.6||115.55|15268
1615277050000|2021-03-09 08:04:10|115.75||115.75||115.75||115.75||37916
1615277060000|2021-03-09 08:04:20|||||||||10639
1615277070000|2021-03-09 08:04:30|||||||||4482
1615277080000|2021-03-09 08:04:40|115.55|115.5|115.7|115.4|115.75|115.5|115.55|115.4|29038
1615277090000|2021-03-09 08:04:50|115.6|115.35|115.65|115.3|115.7|115.4|115.5|115.3|14980
1615277100000|2021-03-09 08:05:00|115.6|115.25|115.55|115.2|115.6|115.25|115.55|115.2|6426
1615277110000|2021-03-09 08:05:10|115.5|115.25|115.5|115.25|115.5|115.25|115.5|115.25|56421
1615277120000|2021-03-09 08:05:20|115.55|115.35|115.65|115.35|115.75|115.4|115.55|115.35|12870
1615277130000|2021-03-09 08:05:30||115.3||115.25||115.3||115.25|1842
1615277140000|2021-03-09 08:05:40|115.55|115.2|115.4|115.2|115.55|115.2|115.35|115.15|50694
1615277150000|2021-03-09 08:05:50|115.5|115.35|115.5|115.25|115.55|115.35|115.35|115.2|23935
1615277160000|2021-03-09 08:06:00|115.55|115.3|115.55|115.3|115.55|115.3|115.55|115.3|12630
1615277170000|2021-03-09 08:06:10|115.6|115.35|115.5|115.3|115.65|115.4|115.5|115.3|8917
1615277180000|2021-03-09 08:06:20|115.45|115.25|115.5|115.3|115.5|115.35|115.4|115.15|58417
1615277190000|2021-03-09 08:06:30||115.35||115.35||115.35||115.35|51
1615277200000|2021-03-09 08:06:40|115.55|115.4|115.65|115.45|115.65|115.45|115.5|115.4|11940
1615277210000|2021-03-09 08:06:50|115.7|115.5|115.85|115.65|115.9|115.65|115.65|115.5|10105
1615277220000|2021-03-09 08:07:00|115.9||115.9||115.9||115.9||173
1615277230000|2021-03-09 08:07:10|||||||||1000
1615277240000|2021-03-09 08:07:20|115.85||115.85||115.9||115.85||57180
1615277260000|2021-03-09 08:07:40|115.9||115.9||115.9||115.9||7582
1615277270000|2021-03-09 08:07:50|||||||||2573
1615277280000|2021-03-09 08:08:00|115.95|115.75|116|115.75|116.05|115.9|115.9|115.75|39261
1615277290000|2021-03-09 08:08:10|116.05|115.8|116.1|115.95|116.1|116|116.05|115.8|7624
1615277300000|2021-03-09 08:08:20|||||||||58284
1615277310000|2021-03-09 08:08:30|116.05|115.9|116.05|115.85|116.1|115.95|115.95|115.85|23362
1615277320000|2021-03-09 08:08:40|116.1|115.9|116.05|115.85|116.1|115.95|116|115.85|250412
1615277330000|2021-03-09 08:08:50|116.1|115.9|116.05|115.85|116.1|115.9|116.05|115.85|23555
1615277340000|2021-03-09 08:09:00|116.1|115.9|116.05|115.85|116.1|116|116|115.85|66950
1615277350000|2021-03-09 08:09:10||115.9||115.9||115.9||115.9|50
1615277360000|2021-03-09 08:09:20|116.1|115.95|116.1|115.95|116.1|115.95|116.1|115.95|2414
1615277370000|2021-03-09 08:09:30|116.15|116|116.25|116.05|116.25|116.05|116.15|115.95|23077
1615277380000|2021-03-09 08:09:40|116.2|116|116.2|116|116.25|116.05|116.05|115.95|9522
1615277390000|2021-03-09 08:09:50|116.25|116.05|116.3|116.05|116.3|116.05|116.25|116.05|7333
1615277400000|2021-03-09 08:10:00|116.25||116.25||116.3||116.25||1009
1615277410000|2021-03-09 08:10:10|116.3||116.25||116.3||116.25||11191
1615277420000|2021-03-09 08:10:20|116.3|116.1|116.6|116.45|116.65|116.45|116.3|116.1|52571
1615277430000|2021-03-09 08:10:30|116.55|116.35|116.5|116.3|116.55|116.35|116.5|116.3|19696
1615277440000|2021-03-09 08:10:40|116.4|116.25|116.3|116.15|116.4|116.25|116.3|116.1|13666
1615277450000|2021-03-09 08:10:50|116.25|116.1|116.3|116.1|116.5|116.2|116.2|116.05|52326
1615277460000|2021-03-09 08:11:00|116.25|116.05|116.2|116.05|116.25|116.15|116.2|116|22269
1615277470000|2021-03-09 08:11:10||116||116.05||116.05||116|1802
1615277480000|2021-03-09 08:11:20|116.25|116.1|116.5|116.25|116.5|116.25|116.25|116.1|5132
1615277490000|2021-03-09 08:11:30|116.45|116.2|116.4|116.15|116.45|116.25|116.35|116.15|4548
1615277500000|2021-03-09 08:11:40|116.45||116.45||116.45||116.45||14054
1615277510000|2021-03-09 08:11:50|||||||||195
1615277520000|2021-03-09 08:12:00|116.5|116.2|116.5|116.25|116.5|116.25|116.5|116.2|5533
1615277530000|2021-03-09 08:12:10|||||||||1387
1615277540000|2021-03-09 08:12:20|116.45|116.3|116.45|116.3|116.5|116.35|116.45|116.25|41146
1615277550000|2021-03-09 08:12:30|116.4|116.35|116.4|116.3|116.4|116.35|116.4|116.3|6522
1615277560000|2021-03-09 08:12:40|116.45|116.35|116.55|116.35|116.55|116.35|116.4|116.3|6103
1615277570000|2021-03-09 08:12:50|116.6|116.4|117.2|117.05|117.35|117.1|116.6|116.4|413453
1615277580000|2021-03-09 08:13:00|117.15|117|117.1|116.85|117.15|117|116.95|116.85|55366
1615277590000|2021-03-09 08:13:10|117.05|117|117.05|116.95|117.05|117|117|116.85|80913
1615277600000|2021-03-09 08:13:20|117.1|116.9|117.15|117|117.15|117.1|117.1|116.9|38284
1615277610000|2021-03-09 08:13:30|117.1|116.95|117.1|116.95|117.1|116.95|117.1|116.95|31367
1615277620000|2021-03-09 08:13:40|117.15|117|117.35|117.2|117.4|117.2|117.1|117|14313
1615277630000|2021-03-09 08:13:50|117.25|117.15|117.25|117.15|117.25|117.15|117.25|117.1|59552
1615277640000|2021-03-09 08:14:00|117.35|117.2|117.3|117.15|117.35|117.25|117.3|117.15|39207
1615277650000|2021-03-09 08:14:10|117.35||117.35||117.35||117.35||19750
1615277660000|2021-03-09 08:14:20|117.45|117.2|117.45|117.25|117.5|117.25|117.35|117.2|24021
1615277670000|2021-03-09 08:14:30|117.4|117.2|117.35|117.2|117.4|117.2|117.35|117.2|0
1615277680000|2021-03-09 08:14:40|117.3|117.15|117.35|117.2|117.35|117.2|117.25|117.15|28071
1615277690000|2021-03-09 08:14:50|117.3|117.15|116.9|116.75|117.3|117.15|116.9|116.75|47268
1615277700000|2021-03-09 08:15:00|||||||||565
1615277710000|2021-03-09 08:15:10|116.95|116.8|116.95|116.8|117.05|116.9|116.95|116.8|14472
1615277720000|2021-03-09 08:15:20|117|116.85|116.95|116.8|117.15|116.95|116.9|116.8|28688
1615277730000|2021-03-09 08:15:30|117|116.85|117.35|117.15|117.35|117.2|117|116.85|18088
1615277740000|2021-03-09 08:15:40|||||||||5368
1615277750000|2021-03-09 08:15:50|117.2|117.1|117.35|117.2|117.45|117.25|117.2|117.05|47315
1615277760000|2021-03-09 08:16:00|117.4|117.25|117.4|117.2|117.45|117.3|117.3|117.2|17852
1615277770000|2021-03-09 08:16:10|117.3||117.35||117.4||117.3||62180
1615277780000|2021-03-09 08:16:20|117.3|117.25|117.4|117.25|117.4|117.25|117.3|117.2|23149
1615277790000|2021-03-09 08:16:30|||||||||11968
1615277800000|2021-03-09 08:16:40|117.35|117.2|117.35|117.25|117.35|117.25|117.2|117.05|101816
1615277810000|2021-03-09 08:16:50|117.4|117.2|117.4|117.25|117.4|117.25|117.4|117.2|11180
1615277820000|2021-03-09 08:17:00||117.2||117.25||117.25||117.2|47023
1615277830000|2021-03-09 08:17:10|117.45||117.45||117.45||117.4||211
1615277840000|2021-03-09 08:17:20|||||||||13907
1615277850000|2021-03-09 08:17:30|117.4|117.2|117.3|117.2|117.45|117.2|117.25|117.2|11667
1615277860000|2021-03-09 08:17:40|117.25|117.15|117.15|117|117.25|117.15|117|116.85|214308
1615277870000|2021-03-09 08:17:50|117.1|116.95|117.15|117|117.2|117.05|117|116.95|25731
1615277880000|2021-03-09 08:18:00|117.1|116.95|116.95|116.8|117.1|116.95|116.85|116.8|108810
1615277890000|2021-03-09 08:18:10|117|116.85|117.05|116.9|117.05|116.9|116.8|116.75|69479
1615277900000|2021-03-09 08:18:20|117|116.85|117.1|117|117.15|117.05|116.95|116.85|55924
1615277910000|2021-03-09 08:18:30|117.05|116.95|117.1|116.95|117.15|116.95|117|116.9|40169
1615277920000|2021-03-09 08:18:40|117.05|116.9|117.1|116.95|117.15|116.95|117.05|116.9|19408
1615277930000|2021-03-09 08:18:50|117.05|116.9|117.15|116.95|117.15|116.95|117.05|116.9|11921
1615277940000|2021-03-09 08:19:00|117.1||117.1||117.1||117.1||14859
1615277950000|2021-03-09 08:19:10|117|117|117.15|117.05|117.15|117.05|117|116.95|40900
1615277960000|2021-03-09 08:19:20|117.2|117|117.05|116.95|117.2|117|117.05|116.9|24129
1615277970000|2021-03-09 08:19:30|117.1||117.1||117.15||117.1||2413
1615277980000|2021-03-09 08:19:40|117.15|117|117.15|116.95|117.15|117|117.15|116.95|67240
1615277990000|2021-03-09 08:19:50|||||||||1546
1615278000000|2021-03-09 08:20:00|116.9|116.9|117.2|117.05|117.25|117.15|116.9|116.85|65355
1615278010000|2021-03-09 08:20:10|117.15|117.1|117.15|117.1|117.2|117.1|117.15|117.05|6716
1615278020000|2021-03-09 08:20:20|117.2|117.15|117.25|117.1|117.25|117.15|117.15|117.05|17414
1615278030000|2021-03-09 08:20:30|||||||||3279
1615278040000|2021-03-09 08:20:40|117.3|117.15|117.4|117.2|117.4|117.3|117.3|117.15|82410
1615278050000|2021-03-09 08:20:50|||||||||9062
1615278060000|2021-03-09 08:21:00|117.35|117.25|117.45|117.35|117.55|117.45|117.35|117.25|51716
1615278070000|2021-03-09 08:21:10|117.5|117.4|117.7|117.6|117.75|117.6|117.5|117.4|25314
1615278080000|2021-03-09 08:21:20|117.65|117.55|117.65|117.5|117.7|117.6|117.6|117.45|38262
1615278090000|2021-03-09 08:21:30|117.7||117.7||117.7||117.7||3401
1615278100000|2021-03-09 08:21:40|117.6|117.55|117.55|117.4|117.7|117.55|117.55|117.4|69201
1615278110000|2021-03-09 08:21:50|117.5|117.35|117.3|117.2|117.5|117.4|117.3|117.2|36641
1615278120000|2021-03-09 08:22:00|117.25|117.15|117.25|117.1|117.25|117.2|117.2|117.1|17261
1615278130000|2021-03-09 08:22:10|117.2|117.15|117.35|117.15|117.4|117.25|117.2|117.15|100239
1615278140000|2021-03-09 08:22:20|117.4|117.2|117.45|117.25|117.45|117.25|117.35|117.2|3232
1615278150000|2021-03-09 08:22:30|117.4|117.2|117.25|117.15|117.4|117.2|117.25|117.15|104129
1615278160000|2021-03-09 08:22:40|117.3|117.1|117.2|117.1|117.3|117.1|117.2|117.1|9032
1615278170000|2021-03-09 08:22:50|117.25|117.15|117.5|117.35|117.5|117.35|117.25|117.15|81542
1615278180000|2021-03-09 08:23:00|117.55||117.65||117.65||117.55||952
1615278190000|2021-03-09 08:23:10|117.6|117.3|117.3|117.15|117.6|117.3|117.25|117.15|17672
1615278200000|2021-03-09 08:23:20|117.25|117.2|117.25|117.15|117.35|117.2|117.25|117.15|19714
1615278210000|2021-03-09 08:23:30|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|7255
1615278220000|2021-03-09 08:23:40|117.25|117.15|117.3|117.2|117.3|117.2|117.2|117.15|26522
1615278230000|2021-03-09 08:23:50|117.25|117.15|117.25|117.15|117.3|117.15|117.25|117.15|12268
1615278240000|2021-03-09 08:24:00|||||||||17291
1615278250000|2021-03-09 08:24:10|117.3|117.2|117.25|117.2|117.4|117.3|117.25|117.2|85184
1615278260000|2021-03-09 08:24:20|117.3|117.15|117.45|117.3|117.5|117.3|117.25|117.15|33375
1615278280000|2021-03-09 08:24:40|||||||||7100
1615278290000|2021-03-09 08:24:50|117.25|117.25|117.55|117.4|117.65|117.5|117.25|117.2|122943
1615278300000|2021-03-09 08:25:00|117.5|117.3|117.45|117.35|117.55|117.4|117.45|117.3|26024
1615278310000|2021-03-09 08:25:10|117.4|117.3|117.55|117.35|117.55|117.35|117.35|117.3|50207
1615278320000|2021-03-09 08:25:20|117.5||117.5||117.5||117.5||1520
1615278330000|2021-03-09 08:25:30|117.55|117.4|117.7|117.55|117.7|117.55|117.5|117.4|19527
1615278340000|2021-03-09 08:25:40|117.65|117.5|117.65|117.45|117.65|117.5|117.5|117.45|61759
1615278350000|2021-03-09 08:25:50||117.5||117.5||117.5||117.5|21564
1615278360000|2021-03-09 08:26:00|117.6|117.45|117.55|117.45|117.6|117.5|117.5|117.45|52595
1615278370000|2021-03-09 08:26:10|117.65|117.5|117.65|117.55|117.65|117.55|117.65|117.5|3837
1615278380000|2021-03-09 08:26:20|117.7|117.6|117.7|117.6|117.8|117.65|117.7|117.6|133537
1615278390000|2021-03-09 08:26:30|117.65|117.55|117.55|117.45|117.65|117.55|117.5|117.45|33847
1615278400000|2021-03-09 08:26:40|||||||||8463
1615278410000|2021-03-09 08:26:50|||||||||8003
1615278420000|2021-03-09 08:27:00|117.6|117.5|117.7|117.6|117.7|117.6|117.6|117.45|40188
1615278430000|2021-03-09 08:27:10||117.55||117.6||117.6||117.55|10452
1615278440000|2021-03-09 08:27:20|117.75||117.7||117.75||117.7||530
1615278450000|2021-03-09 08:27:30|||||||||148
1615278460000|2021-03-09 08:27:40|117.65|117.55|117.6|117.5|117.65|117.55|117.6|117.5|13449
1615278470000|2021-03-09 08:27:50|||||||||1000
1615278480000|2021-03-09 08:28:00|117.65|117.55|117.7|117.6|117.7|117.65|117.6|117.5|18144
1615278490000|2021-03-09 08:28:10|117.75|117.65|117.75|117.65|117.75|117.65|117.75|117.65|6484
1615278500000|2021-03-09 08:28:20|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|4251
1615278510000|2021-03-09 08:28:30|117.85|117.75|117.85|117.75|117.85|117.8|117.85|117.75|29992
1615278520000|2021-03-09 08:28:40|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|8568
1615278530000|2021-03-09 08:28:50|117.85|117.75|117.85|117.7|117.9|117.85|117.7|117.65|145680
1615278540000|2021-03-09 08:29:00|117.8|117.65|117.75|117.65|117.85|117.7|117.7|117.65|32543
1615278550000|2021-03-09 08:29:10|117.8|117.7|117.85|117.7|117.85|117.7|117.8|117.65|5975
1615278560000|2021-03-09 08:29:20|117.9|117.75|117.9|117.8|117.95|117.85|117.85|117.75|47636
1615278570000|2021-03-09 08:29:30|117.95|117.85|117.95|117.85|118|117.85|117.95|117.85|6650
1615278580000|2021-03-09 08:29:40|117.8|117.8|117.9|117.8|118|117.9|117.8|117.75|53027
1615278590000|2021-03-09 08:29:50|||||||||10382
1615278600000|2021-03-09 08:30:00|117.95|117.85|117.95|117.85|118|117.9|117.9|117.85|50536
1615278610000|2021-03-09 08:30:10|118|117.9|118|117.9|118|117.95|117.9|117.85|33788
1615278620000|2021-03-09 08:30:20|117.95|117.85|117.95|117.85|117.95|117.85|117.9|117.85|24274
1615278630000|2021-03-09 08:30:30|118|117.9|117.95|117.85|118|117.9|117.95|117.85|14317
1615278640000|2021-03-09 08:30:40|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|17402
1615278650000|2021-03-09 08:30:50|||||||||13780
1615278660000|2021-03-09 08:31:00|117.85|117.75|117.75|117.65|117.85|117.75|117.75|117.65|43151
1615278670000|2021-03-09 08:31:10|117.7|117.7|117.75|117.65|117.75|117.7|117.7|117.65|50963
1615278680000|2021-03-09 08:31:20|||||||||4247
1615278690000|2021-03-09 08:31:30|117.7|117.7|117.9|117.8|117.9|117.8|117.7|117.65|17225
1615278700000|2021-03-09 08:31:40|117.95||117.95||117.95||117.95||16800
1615278710000|2021-03-09 08:31:50|118|117.85|117.95|117.85|118|117.95|117.9|117.8|38579
1615278720000|2021-03-09 08:32:00|118|117.9|118|117.9|118|117.9|118|117.9|3544
1615278730000|2021-03-09 08:32:10|118.05|117.95|118.1|118|118.2|118.15|117.95|117.85|577275
1615278740000|2021-03-09 08:32:20|118.15|118.05|118|117.85|118.15|118.05|117.9|117.8|130605
1615278750000|2021-03-09 08:32:30|||||||||20343
1615278760000|2021-03-09 08:32:40|117.95|117.8|117.95|117.8|118|117.9|117.9|117.8|38184
1615278770000|2021-03-09 08:32:50|118|117.85|118|117.9|118.05|117.9|118|117.85|17550
1615278780000|2021-03-09 08:33:00|118.05|117.85|118|117.9|118.05|117.9|118|117.85|4546
1615278790000|2021-03-09 08:33:10|||||||||62506
1615278800000|2021-03-09 08:33:20|118.05|117.95|118.1|118|118.15|118|118.05|117.95|11945
1615278810000|2021-03-09 08:33:30|118.05|117.95|118.05|117.95|118.05|117.95|118.05|117.95|30464
1615278820000|2021-03-09 08:33:40|118||118.05||118.05||118||7353
1615278830000|2021-03-09 08:33:50|118.1|118|118.15|118|118.2|118|118.1|118|65217
1615278840000|2021-03-09 08:34:00|118.1|117.95|118|117.9|118.1|117.95|118|117.9|58997
1615278850000|2021-03-09 08:34:10|||||||||15489
1615278860000|2021-03-09 08:34:20|118.05|117.95|118.1|117.9|118.1|118|118.05|117.9|20583
1615278870000|2021-03-09 08:34:30|||||||||13352
1615278880000|2021-03-09 08:34:40|||||||||22938
1615278890000|2021-03-09 08:34:50|118.05|118|118|117.9|118.1|118|118|117.9|13390
1615278900000|2021-03-09 08:35:00|117.95|117.85|117.7|117.6|117.95|117.85|117.65|117.6|71878
1615278910000|2021-03-09 08:35:10|117.65|117.55|117.6|117.45|117.7|117.55|117.5|117.45|39343
1615278920000|2021-03-09 08:35:20|117.65|117.5|117.7|117.55|117.7|117.55|117.65|117.5|94972
1615278930000|2021-03-09 08:35:30|117.75|117.6|117.8|117.7|117.9|117.75|117.75|117.6|72002
1615278940000|2021-03-09 08:35:40|117.85|117.75|117.8|117.7|117.9|117.75|117.8|117.7|11012
1615278950000|2021-03-09 08:35:50|||||||||13459
1615278960000|2021-03-09 08:36:00|117.75|117.65|117.9|117.7|117.9|117.75|117.7|117.65|12660
1615278980000|2021-03-09 08:36:20|117.8|117.65|117.75|117.65|117.8|117.65|117.75|117.65|5437
1615278990000|2021-03-09 08:36:30|117.7|117.6|117.6|117.5|117.7|117.6|117.55|117.5|20572
1615279000000|2021-03-09 08:36:40|117.65|117.55|117.55|117.45|117.65|117.55|117.55|117.45|17936
1615279010000|2021-03-09 08:36:50|117.6|117.5|117.6|117.5|117.65|117.55|117.6|117.5|30806
1615279020000|2021-03-09 08:37:00|117.55|117.45|117.5|117.4|117.55|117.45|117.4|117.35|63074
1615279030000|2021-03-09 08:37:10|117.45|117.35|117.45|117.3|117.45|117.35|117.35|117.25|31035
1615279040000|2021-03-09 08:37:20|117.4|117.25|117.35|117.25|117.4|117.25|117.35|117.25|13501
1615279050000|2021-03-09 08:37:30|117.25|117.2|117.25|117.15|117.35|117.25|117.25|117.15|16615
1615279060000|2021-03-09 08:37:40|||||||||6568
1615279070000|2021-03-09 08:37:50|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|8428
1615279080000|2021-03-09 08:38:00|117.25|117.15|117.25|117.15|117.25|117.15|117.25|117.15|9215
1615279090000|2021-03-09 08:38:10||117.2||117.2||117.2||117.2|9101
1615279100000|2021-03-09 08:38:20||117.15||117.15||117.15||117.15|5946
1615279110000|2021-03-09 08:38:30|||||||||1938
1615279120000|2021-03-09 08:38:40||117.2||117.2||117.2||117.2|929
1615279130000|2021-03-09 08:38:50|117.3|117.25|117.3|117.25|117.3|117.25|117.3|117.25|3980
1615279140000|2021-03-09 08:39:00|117.25|117.2|117.3|117.2|117.3|117.2|117.25|117.15|5864
1615279150000|2021-03-09 08:39:10|117.25|117.15|117.2|117.15|117.25|117.2|117.2|117.15|3740
1615279160000|2021-03-09 08:39:20|117.15|117.1|117.15|117.1|117.15|117.1|117.1|117.05|17891
1615279170000|2021-03-09 08:39:30|117.2||117.2||117.2||117.2||12326
1615279180000|2021-03-09 08:39:40|||||||||11878
1615279190000|2021-03-09 08:39:50|117.25|117.15|117.3|117.2|117.3|117.2|117.25|117.15|34952
1615279200000|2021-03-09 08:40:00|117.35|117.25|117.35|117.25|117.4|117.3|117.35|117.25|10658
1615279210000|2021-03-09 08:40:10|117.4|117.3|117.4|117.3|117.4|117.3|117.35|117.3|9395
1615279230000|2021-03-09 08:40:30|117.35|117.2|117.25|117.15|117.35|117.2|117.25|117.15|5346
1615279240000|2021-03-09 08:40:40|117.2|117.1|117.15|117.05|117.2|117.1|117.15|117.05|12524
1615279250000|2021-03-09 08:40:50|||||||||28054
1615279270000|2021-03-09 08:41:10|||||||||9216
1615279280000|2021-03-09 08:41:20|||||||||101678
1615279290000|2021-03-09 08:41:30|117.2|117.2|117.05|116.95|117.25|117.2|117|116.95|91586
1615279300000|2021-03-09 08:41:40||117||116.95||117||116.95|2500
1615279310000|2021-03-09 08:41:50|||||||||8988
1615279320000|2021-03-09 08:42:00|117.1|117|117.15|117|117.15|117.05|117.05|117|9819
1615279330000|2021-03-09 08:42:10|||||||||10000
1615279340000|2021-03-09 08:42:20||117.05||117.05||117.05||117.05|36306
1615279350000|2021-03-09 08:42:30|||||||||1000
1615279360000|2021-03-09 08:42:40|||||||||4000
1615279370000|2021-03-09 08:42:50|||||||||56506
1615279380000|2021-03-09 08:43:00|117.1|117|117.15|117|117.15|117|117.05|116.95|11801
1615279390000|2021-03-09 08:43:10|117.1|116.95|117.15|117|117.15|117|117|116.95|22396
1615279400000|2021-03-09 08:43:20||117.05||117||117.05||117|21847
1615279410000|2021-03-09 08:43:30|117.2|117.05|117.2|117.1|117.2|117.1|117.2|117.05|6291
1615279420000|2021-03-09 08:43:40|117.25|117.15|117.2|117.15|117.35|117.3|117.2|117.1|36826
1615279430000|2021-03-09 08:43:50|117.1|117.1|117.2|117.05|117.2|117.1|117.1|117.05|1298
1615279440000|2021-03-09 08:44:00|117.15||117.15||117.15||117.15||19
1615279450000|2021-03-09 08:44:10|117.1|117|117.05|116.95|117.1|117|117|116.9|18559
1615279460000|2021-03-09 08:44:20|117|116.9|116.95|116.85|117|116.9|116.95|116.8|15288
1615279470000|2021-03-09 08:44:30|116.85|116.8|116.95|116.85|117.05|116.9|116.85|116.8|50696
1615279480000|2021-03-09 08:44:40||116.8||116.8||116.85||116.8|17022
1615279490000|2021-03-09 08:44:50|116.9||116.85||116.9||116.85||3114
1615279500000|2021-03-09 08:45:00|||||||||5556
1615279510000|2021-03-09 08:45:10|116.9|116.85|116.95|116.85|117|116.9|116.9|116.85|4628
1615279520000|2021-03-09 08:45:20||116.8||116.8||116.8||116.8|2112
1615279530000|2021-03-09 08:45:30|||||||||28000
1615279540000|2021-03-09 08:45:40|||||||||33098
1615279550000|2021-03-09 08:45:50|116.9||116.9||116.9||116.9||3020
1615279560000|2021-03-09 08:46:00|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|1926
1615279570000|2021-03-09 08:46:10|117|116.9|117.05|116.95|117.1|117.05|117|116.9|20707
1615279580000|2021-03-09 08:46:20||116.9||116.9||116.95||116.9|20673
1615279590000|2021-03-09 08:46:30|117|116.95|117|116.9|117.05|117|116.95|116.9|16187
1615279600000|2021-03-09 08:46:40|117.05|116.95|116.95|116.9|117.05|116.95|116.95|116.9|44080
1615279610000|2021-03-09 08:46:50|116.9|116.85|116.95|116.8|116.95|116.85|116.9|116.8|4494
1615279620000|2021-03-09 08:47:00|||||||||1266
1615279630000|2021-03-09 08:47:10|117|116.85|117|116.85|117|116.95|116.95|116.85|34459
1615279640000|2021-03-09 08:47:20|||||||||18553
1615279650000|2021-03-09 08:47:30|116.95|116.8|116.95|116.85|116.95|116.85|116.95|116.8|13190
1615279660000|2021-03-09 08:47:40|116.9|116.8|116.8|116.7|116.9|116.8|116.75|116.65|9296
1615279670000|2021-03-09 08:47:50|116.75|116.65|116.75|116.65|116.75|116.65|116.75|116.65|17694
1615279680000|2021-03-09 08:48:00|116.7|116.6|116.55|116.5|116.7|116.6|116.55|116.5|16727
1615279690000|2021-03-09 08:48:10|116.6|116.6|116.75|116.6|116.75|116.6|116.6|116.5|42996
1615279700000|2021-03-09 08:48:20|116.8|116.65|116.8|116.7|116.8|116.75|116.75|116.65|15896
1615279710000|2021-03-09 08:48:30||116.65||116.65||116.65||116.65|2549
1615279720000|2021-03-09 08:48:40|116.85|116.7|116.85|116.75|116.95|116.85|116.85|116.7|4002
1615279730000|2021-03-09 08:48:50||116.8||116.75||116.8||116.75|4143
1615279740000|2021-03-09 08:49:00|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|8855
1615279770000|2021-03-09 08:49:30|||||||||4246
1615279780000|2021-03-09 08:49:40|||||||||2565
1615279790000|2021-03-09 08:49:50|116.85|116.8|116.95|116.75|116.95|116.8|116.75|116.7|26272
1615279800000|2021-03-09 08:50:00|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|9530
1615279810000|2021-03-09 08:50:10|116.9|116.8|116.9|116.75|116.9|116.8|116.9|116.75|5722
1615279820000|2021-03-09 08:50:20|||||||||844
1615279830000|2021-03-09 08:50:30|116.95|116.8|116.9|116.75|116.95|116.85|116.85|116.75|10773
1615279840000|2021-03-09 08:50:40|||||||||68380
1615279850000|2021-03-09 08:50:50|116.95|116.95|116.95|116.85|117|116.95|116.9|116.8|86456
1615279860000|2021-03-09 08:51:00|117|116.9|117|116.9|117|116.9|116.95|116.85|7748
1615279870000|2021-03-09 08:51:10||116.95||116.95||116.95||116.95|4220
1615279880000|2021-03-09 08:51:20||116.85||116.85||116.85||116.85|15036
1615279890000|2021-03-09 08:51:30|116.95|116.8|116.95|116.85|116.95|116.85|116.85|116.8|13136
1615279900000|2021-03-09 08:51:40|117|116.9|117|116.9|117|116.9|117|116.9|14630
1615279910000|2021-03-09 08:51:50|||||||||160
1615279920000|2021-03-09 08:52:00|||||||||7265
1615279930000|2021-03-09 08:52:10|||||||||3000
1615279940000|2021-03-09 08:52:20|117.05|116.95|117.05|116.95|117.05|117|117|116.9|51639
1615279950000|2021-03-09 08:52:30||117||117||117||117|14730
1615279960000|2021-03-09 08:52:40|117|116.95|117.15|117.05|117.15|117.05|117|116.9|12830
1615279970000|2021-03-09 08:52:50|117.1|117|117.15|116.95|117.15|117|117.05|116.95|23960
1615279980000|2021-03-09 08:53:00|117.05|116.9|117|116.9|117.05|116.9|117|116.9|0
1615279990000|2021-03-09 08:53:10|117.05|116.85|117|116.85|117.05|116.85|116.9|116.75|7347
1615280000000|2021-03-09 08:53:20|116.95|116.8|116.9|116.75|116.95|116.85|116.85|116.75|12085
1615280010000|2021-03-09 08:53:30|||||||||11676
1615280020000|2021-03-09 08:53:40|||||||||10000
1615280030000|2021-03-09 08:53:50|||||||||1695
1615280040000|2021-03-09 08:54:00|||||||||4245
1615280050000|2021-03-09 08:54:10|||||||||12466
1615280060000|2021-03-09 08:54:20|116.85|116.7|116.8|116.65|116.85|116.7|116.8|116.65|20687
1615280070000|2021-03-09 08:54:30|116.75|116.6|116.6|116.5|116.75|116.6|116.6|116.5|8641
1615280090000|2021-03-09 08:54:50|||||||||3752
1615280100000|2021-03-09 08:55:00|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|20709
1615280120000|2021-03-09 08:55:20|116.65|116.55|116.65|116.55|116.7|116.55|116.55|116.45|57283
1615280130000|2021-03-09 08:55:30|116.6|116.5|116.65|116.5|116.65|116.5|116.55|116.5|5000
1615280140000|2021-03-09 08:55:40||116.6||116.5||116.6||116.5|18717
1615280150000|2021-03-09 08:55:50||116.55||116.55||116.55||116.55|6590
1615280160000|2021-03-09 08:56:00|116.7||116.7||116.75||116.7||11180
1615280170000|2021-03-09 08:56:10|||||||||5392
1615280180000|2021-03-09 08:56:20|||||||||15000
1615280190000|2021-03-09 08:56:30|116.65||116.6||116.65||116.6||492
1615280210000|2021-03-09 08:56:50|116.65|116.6|116.65|116.55|116.7|116.6|116.6|116.55|3785
1615280220000|2021-03-09 08:57:00|116.6|116.6|116.65|116.55|116.7|116.6|116.6|116.55|2143
1615280230000|2021-03-09 08:57:10|||||||||890
1615280240000|2021-03-09 08:57:20|116.7|116.6|116.75|116.65|116.75|116.7|116.7|116.6|62604
1615280250000|2021-03-09 08:57:30|116.8|116.7|116.9|116.7|117|116.9|116.8|116.7|15543
1615280260000|2021-03-09 08:57:40|116.85|116.65|116.9|116.7|116.9|116.7|116.7|116.65|10031
1615280270000|2021-03-09 08:57:50|||||||||1054
1615280290000|2021-03-09 08:58:10|116.95|116.75|116.9|116.8|117.05|116.85|116.9|116.75|20580
1615280300000|2021-03-09 08:58:20|117|116.85|117|116.9|117|116.9|117|116.8|4895
1615280310000|2021-03-09 08:58:30|116.95|116.85|117|116.8|117|116.85|116.9|116.75|51851
1615280360000|2021-03-09 08:59:20||116.75||116.8||116.8||116.75|2418
1615280370000|2021-03-09 08:59:30|116.95|116.85|116.95|116.8|116.95|116.85|116.95|116.8|3700
1615280380000|2021-03-09 08:59:40||116.85||116.85||116.85||116.85|111
1615280390000|2021-03-09 08:59:50|117|116.9|117.05|116.95|117.1|116.95|116.95|116.85|25936
1615280400000|2021-03-09 09:00:00|117|116.9|116.95|116.8|117|116.9|116.95|116.75|3440
1615280410000|2021-03-09 09:00:10|||||||||1722
1615280420000|2021-03-09 09:00:20|117|116.85|117.05|116.9|117.05|116.9|117|116.85|5719
1615280440000|2021-03-09 09:00:40|||||||||881
1615280470000|2021-03-09 09:01:10|||||||||19700
1615280480000|2021-03-09 09:01:20|117.1|116.95|117.25|117.1|117.3|117.15|117.1|116.95|23342
1615280490000|2021-03-09 09:01:30|||||||||7448
1615280500000|2021-03-09 09:01:40|117.3||117.3||117.35||117.3||8541
1615280510000|2021-03-09 09:01:50|||||||||17739
1615280530000|2021-03-09 09:02:10|||||||||220
1615280560000|2021-03-09 09:02:40|||||||||450
1615280570000|2021-03-09 09:02:50|||||||||18367
1615280590000|2021-03-09 09:03:10|||||||||6128
1615280600000|2021-03-09 09:03:20|117.35|117.15|117.45|117.3|117.5|117.3|117.35|117.15|10893
1615280610000|2021-03-09 09:03:30|117.5|117.45|117.45|117.3|117.5|117.45|117.4|117.3|70300
1615280620000|2021-03-09 09:03:40|||||||||16934
1615280630000|2021-03-09 09:03:50|117.5|117.45|117.45|117.3|117.5|117.45|117.4|117.3|23080
1615280640000|2021-03-09 09:04:00|117.4|117.25|117.25|117.1|117.4|117.25|117.25|117.05|27284
1615280650000|2021-03-09 09:04:10|117.3|117.15|117.25|117.1|117.35|117.15|117.25|117.1|0
1615280660000|2021-03-09 09:04:20|||||||||36453
1615280670000|2021-03-09 09:04:30|117.3|117.25|117.25|117.1|117.35|117.25|117.25|117.1|28010
1615280680000|2021-03-09 09:04:40|117.2|117.05|117.2|117.05|117.2|117.05|117.15|117.05|5038
1615280700000|2021-03-09 09:05:00||117||117||117||117|3090
1615280710000|2021-03-09 09:05:10|||||||||854
1615280720000|2021-03-09 09:05:20|||||||||4307
1615280740000|2021-03-09 09:05:40|117.15|117.05|117.15|117.05|117.15|117.05|117.1|117.05|9222
1615280770000|2021-03-09 09:06:10|117.2||117.15||117.2||117.15||7796
1615280780000|2021-03-09 09:06:20|117.2|117|117.1|117|117.2|117|117.1|117|4293
1615280800000|2021-03-09 09:06:40|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.95|3081
1615280810000|2021-03-09 09:06:50||116.9||116.9||116.95||116.9|6096
1615280830000|2021-03-09 09:07:10|||||||||4486
1615280850000|2021-03-09 09:07:30|117||117||117||117||818
1615280860000|2021-03-09 09:07:40|117.05|116.95|117.05|116.95|117.1|117|117|116.9|19647
1615280870000|2021-03-09 09:07:50|117.1|117|117.05|116.9|117.1|117|117.05|116.9|2501
1615280880000|2021-03-09 09:08:00|||||||||864
1615280890000|2021-03-09 09:08:10|||||||||859
1615280900000|2021-03-09 09:08:20||116.95||116.9||116.95||116.9|18050
1615280910000|2021-03-09 09:08:30|||||||||2500
1615280920000|2021-03-09 09:08:40|117|116.85|116.95|116.8|117|116.85|116.95|116.75|4523
1615280930000|2021-03-09 09:08:50|116.9|116.75|116.85|116.75|116.9|116.75|116.85|116.7|21489
1615280950000|2021-03-09 09:09:10|116.8|116.7|116.85|116.7|116.85|116.7|116.75|116.65|992
1615280960000|2021-03-09 09:09:20|116.8|116.65|116.75|116.65|116.8|116.65|116.75|116.65|3208
1615280970000|2021-03-09 09:09:30|||||||||11
1615280980000|2021-03-09 09:09:40|116.8|116.7|116.85|116.65|116.85|116.7|116.8|116.65|47967
1615280990000|2021-03-09 09:09:50||116.7||116.7||116.7||116.7|0
1615281000000|2021-03-09 09:10:00|||||||||3218
1615281010000|2021-03-09 09:10:10|||||||||86
1615281020000|2021-03-09 09:10:20|||||||||847
1615281030000|2021-03-09 09:10:30|||||||||2966
1615281040000|2021-03-09 09:10:40|116.9|116.75|116.9|116.75|116.9|116.8|116.85|116.7|13551
1615281050000|2021-03-09 09:10:50|||||||||5500
1615281060000|2021-03-09 09:11:00|116.85||116.9||116.9||116.85||13801
1615281070000|2021-03-09 09:11:10|||||||||3713
1615281080000|2021-03-09 09:11:20|116.85||116.85||116.85||116.85||1036
1615281090000|2021-03-09 09:11:30|116.9|116.8|116.85|116.7|116.9|116.85|116.85|116.7|29258
1615281100000|2021-03-09 09:11:40|116.8||116.8||116.8||116.8||0
1615281110000|2021-03-09 09:11:50|||||||||415
1615281120000|2021-03-09 09:12:00|116.75||116.8||116.8||116.75||3856
1615281140000|2021-03-09 09:12:20|||||||||5622
1615281150000|2021-03-09 09:12:30|||||||||842
1615281170000|2021-03-09 09:12:50|116.75|116.65|116.75|116.65|116.75|116.65|116.75|116.65|3716
1615281180000|2021-03-09 09:13:00|116.7|116.7|116.8|116.75|116.8|116.75|116.7|116.7|15363
1615281190000|2021-03-09 09:13:10|116.85|116.8|116.85|116.75|116.9|116.85|116.75|116.7|52788
1615281200000|2021-03-09 09:13:20||116.7||116.7||116.7||116.7|0
1615281220000|2021-03-09 09:13:40|||||||||5094
1615281230000|2021-03-09 09:13:50|||||||||1570
1615281240000|2021-03-09 09:14:00|||||||||2477
1615281250000|2021-03-09 09:14:10|116.9|116.75|116.9|116.8|116.9|116.85|116.9|116.75|4991
1615281260000|2021-03-09 09:14:20|116.95|116.85|116.95|116.85|117|116.9|116.95|116.85|1040
1615281270000|2021-03-09 09:14:30|117||116.95||117||116.95||20410
1615281280000|2021-03-09 09:14:40|116.9|116.8|116.95|116.8|116.95|116.85|116.85|116.75|16864
1615281290000|2021-03-09 09:14:50||116.85||116.85||116.85||116.85|22400
1615281300000|2021-03-09 09:15:00|||||||||595
1615281310000|2021-03-09 09:15:10|117|116.9|117.05|116.9|117.1|117|117|116.9|37991
1615281320000|2021-03-09 09:15:20|117.1|117|117|116.85|117.15|117|116.9|116.8|31714
1615281340000|2021-03-09 09:15:40|||||||||6735
1615281350000|2021-03-09 09:15:50|||||||||4243
1615281360000|2021-03-09 09:16:00|||||||||13680
1615281370000|2021-03-09 09:16:10|116.9|116.9|117|116.9|117|116.9|116.9|116.9|600
1615281380000|2021-03-09 09:16:20|||||||||25000
1615281390000|2021-03-09 09:16:30||116.85||116.85||116.85||116.85|425
1615281400000|2021-03-09 09:16:40|116.95|116.8|116.9|116.8|116.95|116.8|116.9|116.8|2407
1615281410000|2021-03-09 09:16:50|116.95||116.9||116.95||116.9||4384
1615281420000|2021-03-09 09:17:00|||||||||8507
1615281430000|2021-03-09 09:17:10|116.95|116.85|117|116.9|117|116.95|116.95|116.85|8812
1615281440000|2021-03-09 09:17:20|117.05|116.95|117|116.85|117.1|117|117|116.85|16837
1615281450000|2021-03-09 09:17:30|||||||||5000
1615281460000|2021-03-09 09:17:40|||||||||10000
1615281470000|2021-03-09 09:17:50||116.8||116.8||116.8||116.8|2992
1615281480000|2021-03-09 09:18:00|116.95|116.75|116.8|116.7|116.95|116.75|116.75|116.65|1862
1615281500000|2021-03-09 09:18:20|||||||||8515
1615281510000|2021-03-09 09:18:30|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|2653
1615281540000|2021-03-09 09:19:00|116.8|116.7|116.9|116.75|116.9|116.85|116.8|116.7|6207
1615281550000|2021-03-09 09:19:10||116.8||116.75||116.8||116.7|0
1615281560000|2021-03-09 09:19:20||116.8||116.8||116.8||116.8|26157
1615281570000|2021-03-09 09:19:30||116.75||116.75||116.75||116.75|272
1615281580000|2021-03-09 09:19:40|116.85|116.7|116.8|116.75|116.85|116.75|116.8|116.7|200
1615281590000|2021-03-09 09:19:50|||||||||277033
1615281600000|2021-03-09 09:20:00|116.85|116.8|116.8|116.7|116.9|116.8|116.8|116.7|37097
1615281610000|2021-03-09 09:20:10|116.85|116.8|116.85|116.7|116.9|116.8|116.85|116.7|2651
1615281620000|2021-03-09 09:20:20|116.9|116.75|116.9|116.8|116.9|116.8|116.9|116.75|1383
1615281630000|2021-03-09 09:20:30|116.95||116.9||116.95||116.9||0
1615281660000|2021-03-09 09:21:00|116.85|116.75|116.8|116.7|116.85|116.75|116.8|116.7|4570
1615281670000|2021-03-09 09:21:10|116.85|116.75|116.8|116.65|116.85|116.75|116.7|116.65|25312
1615281680000|2021-03-09 09:21:20|116.75|116.6|116.6|116.5|116.75|116.6|116.6|116.5|51106
1615281690000|2021-03-09 09:21:30|116.55|116.45|116.55|116.5|116.6|116.5|116.55|116.45|21215
1615281700000|2021-03-09 09:21:40|116.6||116.6||116.6||116.6||9482
1615281710000|2021-03-09 09:21:50|||||||||12071
1615281720000|2021-03-09 09:22:00|116.55|116.45|116.55|116.5|116.6|116.5|116.55|116.45|54343
1615281730000|2021-03-09 09:22:10||116.45||116.5||116.5||116.45|37824
1615281740000|2021-03-09 09:22:20|||||||||10935
1615281750000|2021-03-09 09:22:30||116.45||116.5||116.5||116.45|5179
1615281760000|2021-03-09 09:22:40||116.45||116.5||116.5||116.45|31971
1615281770000|2021-03-09 09:22:50||116.45||116.5||116.5||116.45|32794
1615281780000|2021-03-09 09:23:00||116.45||116.5||116.5||116.45|31628
1615281800000|2021-03-09 09:23:20|116.6|116.45|116.6|116.5|116.6|116.55|116.6|116.45|12067
1615281810000|2021-03-09 09:23:30|||||||||15671
1615281840000|2021-03-09 09:24:00|116.65|116.55|116.7|116.55|116.7|116.55|116.65|116.55|14387
1615281850000|2021-03-09 09:24:10|116.75|116.6|116.8|116.7|116.85|116.75|116.75|116.6|7772
1615281860000|2021-03-09 09:24:20|116.75|116.65|116.7|116.55|116.75|116.65|116.7|116.55|11712
1615281870000|2021-03-09 09:24:30|||||||||3179
1615281880000|2021-03-09 09:24:40|116.65|116.5|116.7|116.6|116.75|116.6|116.65|116.5|14794
1615281890000|2021-03-09 09:24:50|116.75|116.65|116.7|116.6|116.8|116.65|116.7|116.55|6805
1615281900000|2021-03-09 09:25:00|||||||||5000
1615281910000|2021-03-09 09:25:10|116.75|116.65|116.7|116.6|116.75|116.65|116.7|116.6|24797
1615281920000|2021-03-09 09:25:20|116.65|116.55|116.7|116.55|116.7|116.55|116.6|116.5|11390
1615281930000|2021-03-09 09:25:30||116.6||116.6||116.6||116.6|3656
1615281940000|2021-03-09 09:25:40||116.55||116.55||116.55||116.55|1159
1615281950000|2021-03-09 09:25:50|116.65||116.7||116.7||116.65||1254
1615281960000|2021-03-09 09:26:00|116.65||116.65||116.65||116.65||8522
1615281970000|2021-03-09 09:26:10|||||||||205
1615281980000|2021-03-09 09:26:20|116.7|116.6|116.65|116.55|116.7|116.6|116.65|116.55|7023
1615281990000|2021-03-09 09:26:30||116.5||116.5||116.5||116.5|9400
1615282000000|2021-03-09 09:26:40|116.6||116.55||116.6||116.55||1600
1615282010000|2021-03-09 09:26:50|116.6||116.6||116.65||116.6||2517
1615282020000|2021-03-09 09:27:00|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|390
1615282050000|2021-03-09 09:27:30||116.55||116.55||116.55||116.55|80
1615282070000|2021-03-09 09:27:50|116.65|116.6|116.65|116.55|116.65|116.6|116.65|116.55|20619
1615282080000|2021-03-09 09:28:00|||||||||54044
1615282090000|2021-03-09 09:28:10|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|1208
1615282100000|2021-03-09 09:28:20|116.65|116.55|116.55|116.5|116.65|116.55|116.55|116.45|63216
1615282110000|2021-03-09 09:28:30|116.6||116.6||116.6||116.55||3501
1615282120000|2021-03-09 09:28:40|||||||||5707
1615282130000|2021-03-09 09:28:50|116.55|116.45|116.45|116.35|116.6|116.5|116.45|116.35|11105
1615282140000|2021-03-09 09:29:00|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.25|5818
1615282150000|2021-03-09 09:29:10|||||||||3701
1615282160000|2021-03-09 09:29:20|116.35|116.25|116.35|116.25|116.35|116.25|116.3|116.2|4799
1615282170000|2021-03-09 09:29:30||116.2||116.2||116.2||116.2|0
1615282190000|2021-03-09 09:29:50|||||||||166
1615282210000|2021-03-09 09:30:10|116.3|116.15|116.15|116.05|116.3|116.15|116.15|116|8438
1615282220000|2021-03-09 09:30:20|116.2|116|116.15|116.05|116.25|116.1|116.15|116|33430
1615282230000|2021-03-09 09:30:30|||||||||3700
1615282250000|2021-03-09 09:30:50|||||||||7570
1615282260000|2021-03-09 09:31:00|||||||||90923
1615282270000|2021-03-09 09:31:10|116.1||116.1||116.1||116.1||82926
1615282290000|2021-03-09 09:31:30|116.15||116.15||116.15||116.15||4248
1615282300000|2021-03-09 09:31:40|||||||||32000
1615282330000|2021-03-09 09:32:10|116.1|116|115.95|115.85|116.15|116.05|115.95|115.85|30827
1615282340000|2021-03-09 09:32:20|116|115.9|115.95|115.8|116|115.9|115.95|115.8|10655
1615282350000|2021-03-09 09:32:30|||||||||1712
1615282360000|2021-03-09 09:32:40|||||||||5989
1615282370000|2021-03-09 09:32:50|||||||||3094
1615282380000|2021-03-09 09:33:00|115.8|115.75|115.85|115.7|115.85|115.8|115.75|115.7|17211
1615282390000|2021-03-09 09:33:10|115.9|115.75|115.75|115.6|115.9|115.75|115.75|115.6|40286
1615282400000|2021-03-09 09:33:20|115.7|115.55|115.7|115.65|115.7|115.65|115.65|115.5|25844
1615282410000|2021-03-09 09:33:30|||||||||3000
1615282420000|2021-03-09 09:33:40|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.65|17286
1615282430000|2021-03-09 09:33:50||115.65||115.65||115.65||115.65|200
1615282440000|2021-03-09 09:34:00||115.7||115.7||115.7||115.7|11412
1615282460000|2021-03-09 09:34:20|||||||||4295
1615282470000|2021-03-09 09:34:30||115.65||115.65||115.65||115.65|100
1615282480000|2021-03-09 09:34:40|115.65|115.6|115.65|115.55|115.7|115.65|115.6|115.55|27073
1615282490000|2021-03-09 09:34:50|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.55|25874
1615282500000|2021-03-09 09:35:00|||||||||3974
1615282510000|2021-03-09 09:35:10|||||||||600
1615282520000|2021-03-09 09:35:20|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|0
1615282530000|2021-03-09 09:35:30|||||||||1048
1615282550000|2021-03-09 09:35:50|115.7|115.6|115.7|115.6|115.7|115.65|115.7|115.6|95
1615282560000|2021-03-09 09:36:00|115.65|115.55|115.65|115.55|115.7|115.6|115.65|115.55|42334
1615282570000|2021-03-09 09:36:10|115.7|115.7|115.7|115.55|115.75|115.7|115.65|115.55|65000
1615282580000|2021-03-09 09:36:20|||||||||204
1615282590000|2021-03-09 09:36:30|115.65|115.5|115.6|115.45|115.65|115.5|115.6|115.4|2728
1615282620000|2021-03-09 09:37:00|115.55||115.55||115.55||115.55||421
1615282630000|2021-03-09 09:37:10|||||||||19474
1615282640000|2021-03-09 09:37:20||115.5||115.5||115.5||115.5|7700
1615282650000|2021-03-09 09:37:30|115.5|115.45|115.5|115.4|115.55|115.45|115.5|115.35|4615
1615282660000|2021-03-09 09:37:40|||||||||60317
1615282670000|2021-03-09 09:37:50|115.55|115.45|115.7|115.55|115.7|115.6|115.55|115.45|10741
1615282680000|2021-03-09 09:38:00|115.65||115.6||115.65||115.6||4299
1615282690000|2021-03-09 09:38:10|||||||||13766
1615282700000|2021-03-09 09:38:20|115.55|115.5|115.5|115.4|115.55|115.5|115.5|115.4|7320
1615282720000|2021-03-09 09:38:40|||||||||3000
1615282730000|2021-03-09 09:38:50|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.3|3311
1615282740000|2021-03-09 09:39:00|||||||||28608
1615282750000|2021-03-09 09:39:10|||||||||32
1615282760000|2021-03-09 09:39:20|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.25|2878
1615282770000|2021-03-09 09:39:30|115.45||115.4||115.45||115.4||1580
1615282780000|2021-03-09 09:39:40|||||||||6625
1615282790000|2021-03-09 09:39:50|||||||||33084
1615282800000|2021-03-09 09:40:00|115.35|115.25|115.25|115.15|115.35|115.25|115.15|115.1|23541
1615282810000|2021-03-09 09:40:10|||||||||15394
1615282820000|2021-03-09 09:40:20|||||||||10000
1615282830000|2021-03-09 09:40:30|||||||||20906
1615282840000|2021-03-09 09:40:40|115.3|115.2|115.4|115.3|115.45|115.4|115.3|115.2|13983
1615282850000|2021-03-09 09:40:50||115.35||115.35||115.35||115.35|1714
1615282860000|2021-03-09 09:41:00|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.4|10612
1615282870000|2021-03-09 09:41:10|115.45|115.35|115.5|115.45|115.5|115.45|115.45|115.35|24765
1615282880000|2021-03-09 09:41:20|||||||||5851
1615282890000|2021-03-09 09:41:30|115.45|115.4|115.45|115.4|115.45|115.4|115.45|115.4|4903
1615282900000|2021-03-09 09:41:40|115.5|115.45|115.5|115.4|115.55|115.45|115.5|115.4|22788
1615282910000|2021-03-09 09:41:50|115.55|115.35|115.5|115.35|115.55|115.4|115.5|115.35|10999
1615282940000|2021-03-09 09:42:20|115.45||115.45||115.45||115.45||2110
1615282950000|2021-03-09 09:42:30|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|13728
1615282960000|2021-03-09 09:42:40|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|20439
1615282980000|2021-03-09 09:43:00|115.45|115.45|115.5|115.35|115.5|115.45|115.45|115.35|2477
1615282990000|2021-03-09 09:43:10|115.55|115.45|115.6|115.5|115.6|115.55|115.5|115.35|55328
1615283000000|2021-03-09 09:43:20|115.55|115.55|115.65|115.6|115.65|115.6|115.55|115.5|17400
1615283010000|2021-03-09 09:43:30|115.7|115.65|115.65|115.55|115.7|115.65|115.65|115.55|34087
1615283030000|2021-03-09 09:43:50|||||||||864
1615283040000|2021-03-09 09:44:00|115.6|115.5|115.6|115.45|115.6|115.5|115.6|115.45|21982
1615283050000|2021-03-09 09:44:10|115.55||115.5||115.55||115.5||0
1615283060000|2021-03-09 09:44:20|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.45|6013
1615283070000|2021-03-09 09:44:30|115.5||115.5||115.5||115.5||49
1615283080000|2021-03-09 09:44:40|115.55||115.55||115.55||115.55||5448
1615283100000|2021-03-09 09:45:00|115.5||115.5||115.5||115.5||207
1615283110000|2021-03-09 09:45:10|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.45|12970
1615283120000|2021-03-09 09:45:20|115.6|115.5|115.7|115.6|115.7|115.6|115.6|115.5|1539
1615283130000|2021-03-09 09:45:30|115.65||115.7||115.7||115.65||3587
1615283140000|2021-03-09 09:45:40||115.65||115.65||115.65||115.65|0
1615283150000|2021-03-09 09:45:50|115.75|115.6|115.7|115.6|115.75|115.6|115.7|115.6|8800
1615283160000|2021-03-09 09:46:00|||||||||3482
1615283170000|2021-03-09 09:46:10|||||||||4190
1615283180000|2021-03-09 09:46:20|115.75|115.65|115.9|115.8|115.9|115.8|115.7|115.6|19675
1615283190000|2021-03-09 09:46:30||115.85||115.85||115.85||115.85|4558
1615283200000|2021-03-09 09:46:40|115.95|115.9|115.95|115.9|115.95|115.9|115.95|115.85|32579
1615283210000|2021-03-09 09:46:50||115.85||115.85||115.85||115.85|155
1615283220000|2021-03-09 09:47:00|||||||||1035
1615283230000|2021-03-09 09:47:10|116|115.9|116|115.95|116|115.95|116|115.9|1275
1615283240000|2021-03-09 09:47:20|||||||||15461
1615283250000|2021-03-09 09:47:30|115.95|115.9|115.95|115.85|116|115.9|115.9|115.85|10496
1615283260000|2021-03-09 09:47:40|116||116||116||116||4937
1615283270000|2021-03-09 09:47:50|||||||||5023
1615283280000|2021-03-09 09:48:00||115.9||115.95||115.95||115.9|742
1615283300000|2021-03-09 09:48:20|115.95|115.9|116|115.95|116|115.95|115.95|115.85|2890
1615283310000|2021-03-09 09:48:30|116.05|116|116|115.95|116.05|116|116|115.95|11777
1615283330000|2021-03-09 09:48:50||115.9||115.9||115.9||115.9|7959
1615283340000|2021-03-09 09:49:00||115.95||115.95||115.95||115.95|0
1615283350000|2021-03-09 09:49:10|116.05|115.9|116|115.9|116.1|115.9|116|115.85|11879
1615283370000|2021-03-09 09:49:30|115.95|115.85|115.95|115.85|116|115.85|115.9|115.85|253
1615283380000|2021-03-09 09:49:40|||||||||1836
1615283400000|2021-03-09 09:50:00|115.9|115.8|115.9|115.8|115.9|115.85|115.85|115.8|20029
1615283410000|2021-03-09 09:50:10|115.95|115.85|116|115.85|116|115.85|115.9|115.85|8578
1615283420000|2021-03-09 09:50:20|115.95|115.8|115.85|115.75|115.95|115.8|115.8|115.75|3512
1615283430000|2021-03-09 09:50:30|115.9||115.85||115.9||115.85||538
1615283440000|2021-03-09 09:50:40|||||||||5285
1615283460000|2021-03-09 09:51:00|115.9||115.9||115.9||115.9||900
1615283490000|2021-03-09 09:51:30|115.95||115.9||115.95||115.9||12813
1615283500000|2021-03-09 09:51:40|||||||||9921
1615283510000|2021-03-09 09:51:50|115.85||115.85||115.9||115.85||2508
1615283520000|2021-03-09 09:52:00|115.9|115.8|115.85|115.75|115.9|115.8|115.85|115.75|4445
1615283540000|2021-03-09 09:52:20|||||||||87125
1615283550000|2021-03-09 09:52:30|115.9||115.85||115.9||115.85||13605
1615283560000|2021-03-09 09:52:40|115.9||115.9||115.9||115.9||9075
1615283570000|2021-03-09 09:52:50||115.8||115.8||115.8||115.8|4460
1615283580000|2021-03-09 09:53:00|115.85|115.75|115.8|115.65|115.85|115.75|115.75|115.65|4149
1615283600000|2021-03-09 09:53:20|115.85|115.7|115.85|115.75|115.9|115.75|115.85|115.7|11100
1615283610000|2021-03-09 09:53:30|||||||||80846
1615283620000|2021-03-09 09:53:40|115.8|115.7|115.85|115.8|115.95|115.85|115.8|115.7|35723
1615283630000|2021-03-09 09:53:50|115.9|115.85|115.95|115.85|115.95|115.85|115.9|115.85|133
1615283640000|2021-03-09 09:54:00|||||||||5997
1615283650000|2021-03-09 09:54:10|115.9|115.8|115.95|115.85|115.95|115.85|115.9|115.8|0
1615283660000|2021-03-09 09:54:20|116|115.9|116.05|115.95|116.05|115.95|116|115.9|5889
1615283680000|2021-03-09 09:54:40|||||||||5129
1615283690000|2021-03-09 09:54:50|||||||||1551
1615283700000|2021-03-09 09:55:00|116|116|116.05|115.95|116.05|116|116|115.95|3023
1615283710000|2021-03-09 09:55:10|116|115.9|116|115.9|116.05|115.9|116|115.85|0
1615283720000|2021-03-09 09:55:20|||||||||5053
1615283740000|2021-03-09 09:55:40|115.95|115.85|115.9|115.8|115.95|115.85|115.85|115.75|8889
1615283770000|2021-03-09 09:56:10|115.85||115.85||115.9||115.85||2995
1615283780000|2021-03-09 09:56:20|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.7|8295
1615283790000|2021-03-09 09:56:30|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|10
1615283800000|2021-03-09 09:56:40|115.85|115.75|115.85|115.75|115.9|115.8|115.8|115.7|19828
1615283810000|2021-03-09 09:56:50|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|4500
1615283820000|2021-03-09 09:57:00|115.8|115.7|115.8|115.7|115.85|115.7|115.8|115.7|2209
1615283830000|2021-03-09 09:57:10|115.75|115.65|115.7|115.6|115.8|115.65|115.7|115.6|1972
1615283840000|2021-03-09 09:57:20|||||||||1814
1615283850000|2021-03-09 09:57:30|115.65|115.65|115.75|115.65|115.75|115.65|115.65|115.65|2494
1615283860000|2021-03-09 09:57:40|115.7|115.6|115.7|115.6|115.7|115.65|115.7|115.6|589
1615283870000|2021-03-09 09:57:50|115.75|115.65|115.75|115.65|115.75|115.65|115.7|115.65|5300
1615283880000|2021-03-09 09:58:00|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|13485
1615283910000|2021-03-09 09:58:30|115.65||115.7||115.7||115.65||197
1615283920000|2021-03-09 09:58:40|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|8014
1615283930000|2021-03-09 09:58:50||115.7||115.7||115.7||115.7|40
1615283940000|2021-03-09 09:59:00|115.8|115.75|115.8|115.7|115.8|115.75|115.8|115.7|7397
1615283950000|2021-03-09 09:59:10|||||||||18131
1615283970000|2021-03-09 09:59:30||115.75||115.75||115.75||115.75|498
1615283980000|2021-03-09 09:59:40|115.85|115.7|115.8|115.7|115.85|115.7|115.8|115.7|0
1615283990000|2021-03-09 09:59:50|115.75||115.8||115.8||115.75||87
1615284010000|2021-03-09 10:00:10||115.75||115.75||115.75||115.7|3894
1615284020000|2021-03-09 10:00:20||115.7||115.7||115.7||115.7|10504
1615284030000|2021-03-09 10:00:30|115.75||115.8||115.8||115.75||0
1615284040000|2021-03-09 10:00:40|115.75||115.75||115.75||115.75||1000
1615284050000|2021-03-09 10:00:50|115.8||115.8||115.8||115.8||2560
1615284060000|2021-03-09 10:01:00||115.75||115.75||115.75||115.75|5774
1615284070000|2021-03-09 10:01:10|115.85||115.85||115.9||115.8||7582
1615284090000|2021-03-09 10:01:30|||||||||7128
1615284100000|2021-03-09 10:01:40|115.9||115.9||115.9||115.9||422
1615284110000|2021-03-09 10:01:50|||||||||290
1615284140000|2021-03-09 10:02:20|115.95|115.8|115.95|115.85|115.95|115.85|115.9|115.8|12540
1615284150000|2021-03-09 10:02:30|116|115.9|116.05|115.95|116.05|116|116|115.9|15236
1615284190000|2021-03-09 10:03:10|||||||||4399
1615284210000|2021-03-09 10:03:30|||||||||2154
1615284220000|2021-03-09 10:03:40|116.1|115.9|115.9|115.8|116.1|115.9|115.9|115.75|6531
1615284230000|2021-03-09 10:03:50||115.75||115.75||115.75||115.75|2430
1615284240000|2021-03-09 10:04:00|||||||||3073
1615284270000|2021-03-09 10:04:30|||||||||575
1615284280000|2021-03-09 10:04:40|||||||||847
1615284310000|2021-03-09 10:05:10|115.85|115.7|115.85|115.75|115.9|115.75|115.8|115.7|12547
1615284320000|2021-03-09 10:05:20|115.9|115.8|115.9|115.75|115.9|115.85|115.9|115.75|2478
1615284340000|2021-03-09 10:05:40|115.85||115.9||115.9||115.85||1416
1615284350000|2021-03-09 10:05:50||115.8||115.85||115.85||115.8|0
1615284360000|2021-03-09 10:06:00|115.95|115.9|116|115.85|116|115.9|115.9|115.8|25541
1615284370000|2021-03-09 10:06:10|115.95|115.8|115.85|115.75|115.95|115.8|115.8|115.7|9742
1615284380000|2021-03-09 10:06:20|||||||||52
1615284390000|2021-03-09 10:06:30|||||||||550
1615284420000|2021-03-09 10:07:00|115.9|115.8|115.9|115.75|115.95|115.85|115.9|115.75|8993
1615284450000|2021-03-09 10:07:30|||||||||2146
1615284460000|2021-03-09 10:07:40|115.85|115.8|115.85|115.8|115.9|115.85|115.85|115.8|2074
1615284470000|2021-03-09 10:07:50|||||||||34
1615284480000|2021-03-09 10:08:00|115.8|115.75|115.8|115.7|115.85|115.8|115.8|115.7|10132
1615284500000|2021-03-09 10:08:20|||||||||3292
1615284530000|2021-03-09 10:08:50||115.75||115.7||115.75||115.7|277
1615284540000|2021-03-09 10:09:00|||||||||4289
1615284550000|2021-03-09 10:09:10|115.85|115.75|115.85|115.75|115.85|115.75|115.8|115.75|18767
1615284560000|2021-03-09 10:09:20|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|453
1615284590000|2021-03-09 10:09:50||115.7||115.65||115.7||115.65|20
1615284600000|2021-03-09 10:10:00|||||||||350
1615284630000|2021-03-09 10:10:30|115.75|115.7|115.7|115.6|115.8|115.7|115.7|115.6|37528
1615284640000|2021-03-09 10:10:40|115.65||115.65||115.7||115.65||6896
1615284650000|2021-03-09 10:10:50|115.6|115.55|115.6|115.55|115.6|115.55|115.6|115.55|4658
1615284660000|2021-03-09 10:11:00|115.55|115.5|115.55|115.5|115.65|115.55|115.55|115.5|15796
1615284670000|2021-03-09 10:11:10|115.6|115.55|115.6|115.55|115.65|115.55|115.6|115.55|11436
1615284680000|2021-03-09 10:11:20||115.5||115.5||115.5||115.5|845
1615284690000|2021-03-09 10:11:30|||||||||9462
1615284710000|2021-03-09 10:11:50|115.55|115.45|115.5|115.4|115.55|115.45|115.5|115.4|18966
1615284720000|2021-03-09 10:12:00|115.45|115.35|115.3|115.2|115.45|115.35|115.3|115.2|31148
1615284730000|2021-03-09 10:12:10|115.25||115.3||115.3||115.25||15261
1615284740000|2021-03-09 10:12:20||115.25||115.25||115.25||115.25|1488
1615284750000|2021-03-09 10:12:30|115.25|115.2|115.25|115.2|115.3|115.2|115.25|115.2|4080
1615284760000|2021-03-09 10:12:40|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|5109
1615284770000|2021-03-09 10:12:50|115.25|115.2|115.3|115.25|115.3|115.25|115.25|115.2|6824
1615284780000|2021-03-09 10:13:00|115.35|115.2|115.3|115.2|115.35|115.25|115.3|115.2|11106
1615284790000|2021-03-09 10:13:10|||||||||6393
1615284800000|2021-03-09 10:13:20|115.25|115.15|115.15|115.1|115.25|115.2|115.15|115.1|9422
1615284810000|2021-03-09 10:13:30|115.1|115.05|115.1|115|115.15|115.05|115.1|115|70250
1615284820000|2021-03-09 10:13:40|115|114.95|115.05|115|115.1|115.05|115|114.95|51807
1615284830000|2021-03-09 10:13:50|115.1|115.05|115.1|115|115.15|115.05|115.05|115|11201
1615284840000|2021-03-09 10:14:00|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.9|5749
1615284850000|2021-03-09 10:14:10|||||||||3200
1615284860000|2021-03-09 10:14:20|115|114.9|115|114.9|115.05|114.9|115|114.9|12071
1615284870000|2021-03-09 10:14:30||114.85||114.9||114.9||114.85|17545
1615284880000|2021-03-09 10:14:40|115.05|114.95|115.05|115|115.05|115|115|114.95|14298
1615284890000|2021-03-09 10:14:50|||||||||8633
1615284900000|2021-03-09 10:15:00|115.1||115.1||115.1||115.1||11146
1615284910000|2021-03-09 10:15:10|||||||||17793
1615284920000|2021-03-09 10:15:20|||||||||1840
1615284930000|2021-03-09 10:15:30|115.05|114.95|114.95|114.85|115.05|114.95|114.95|114.85|48521
1615284940000|2021-03-09 10:15:40||114.9||114.85||114.9||114.85|2181
1615284950000|2021-03-09 10:15:50|||||||||841
1615284970000|2021-03-09 10:16:10|114.9||114.95||114.95||114.9||11318
1615284980000|2021-03-09 10:16:20|114.9|114.8|114.85|114.8|114.9|114.8|114.85|114.8|9904
1615284990000|2021-03-09 10:16:30|114.9|114.9|114.85|114.8|114.95|114.9|114.85|114.8|24718
1615285000000|2021-03-09 10:16:40|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.7|16164
1615285010000|2021-03-09 10:16:50|114.9|114.8|114.85|114.8|114.95|114.8|114.85|114.8|10718
1615285020000|2021-03-09 10:17:00|||||||||10000
1615285030000|2021-03-09 10:17:10|114.8|114.75|114.8|114.7|114.85|114.75|114.75|114.7|34630
1615285040000|2021-03-09 10:17:20|114.75||114.75||114.75||114.75||1307
1615285050000|2021-03-09 10:17:30|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.55|13490
1615285060000|2021-03-09 10:17:40|114.75||114.75||114.75||114.75||12889
1615285070000|2021-03-09 10:17:50|||||||||2971
1615285080000|2021-03-09 10:18:00|114.7|114.7|114.6|114.55|114.7|114.7|114.6|114.55|21114
1615285090000|2021-03-09 10:18:10|114.7|114.5|114.5|114.45|114.7|114.5|114.5|114.4|23929
1615285100000|2021-03-09 10:18:20||114.4||114.4||114.4||114.4|12346
1615285110000|2021-03-09 10:18:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|5000
1615285120000|2021-03-09 10:18:40|||||||||27942
1615285130000|2021-03-09 10:18:50|||||||||915
1615285140000|2021-03-09 10:19:00|||||||||8950
1615285150000|2021-03-09 10:19:10|||||||||3000
1615285160000|2021-03-09 10:19:20|||||||||2686
1615285170000|2021-03-09 10:19:30|114.4||114.4||114.4||114.4||385
1615285180000|2021-03-09 10:19:40|114.35|114.3|114.45|114.35|114.45|114.35|114.35|114.25|49173
1615285190000|2021-03-09 10:19:50||114.4||114.4||114.4||114.4|3275
1615285200000|2021-03-09 10:20:00|114.5|114.35|114.45|114.35|114.5|114.45|114.45|114.35|67192
1615285210000|2021-03-09 10:20:10|114.4||114.4||114.4||114.4||69400
1615285220000|2021-03-09 10:20:20|114.45|114.45|114.45|114.35|114.5|114.45|114.45|114.35|92301
1615285240000|2021-03-09 10:20:40|114.4|114.3|114.45|114.35|114.5|114.4|114.35|114.25|14653
1615285250000|2021-03-09 10:20:50|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|17500
1615285270000|2021-03-09 10:21:10|114.35|114.25|114.35|114.25|114.4|114.35|114.3|114.25|78398
1615285280000|2021-03-09 10:21:20|||||||||44084
1615285290000|2021-03-09 10:21:30|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|2873
1615285300000|2021-03-09 10:21:40|114.25|114.25|114.2|114.1|114.25|114.25|114.2|114.05|10320
1615285310000|2021-03-09 10:21:50|||||||||8175
1615285320000|2021-03-09 10:22:00||114.15||114.15||114.15||114.15|8131
1615285330000|2021-03-09 10:22:10|114.25|114.1|114.15|114.05|114.25|114.15|114.15|114.05|54368
1615285340000|2021-03-09 10:22:20|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.1|43917
1615285360000|2021-03-09 10:22:40|114.15|114.05|114.15|114.1|114.2|114.1|114.15|114.05|43600
1615285370000|2021-03-09 10:22:50|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|9803
1615285380000|2021-03-09 10:23:00|||||||||2142
1615285390000|2021-03-09 10:23:10|114.1|114|114|113.9|114.15|114.05|114|113.9|100968
1615285400000|2021-03-09 10:23:20|114.05|113.95|114.1|114|114.1|114|114.05|113.95|23659
1615285410000|2021-03-09 10:23:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|19171
1615285420000|2021-03-09 10:23:40|114|113.9|114|113.9|114|113.9|114|113.9|0
1615285430000|2021-03-09 10:23:50|113.95||114||114||113.95||18803
1615285440000|2021-03-09 10:24:00|114.05|113.95|114|113.9|114.1|114|114|113.9|1008803
1615285450000|2021-03-09 10:24:10|||||||||888
1615285460000|2021-03-09 10:24:20|114.05|113.95|114.15|114|114.2|114|114.05|113.95|8217
1615285470000|2021-03-09 10:24:30|114.1||114.1||114.1||114.1||2765
1615285480000|2021-03-09 10:24:40|||||||||5231
1615285490000|2021-03-09 10:24:50|||||||||10450
1615285500000|2021-03-09 10:25:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|3355
1615285510000|2021-03-09 10:25:10|||||||||10887
1615285520000|2021-03-09 10:25:20|||||||||143
1615285540000|2021-03-09 10:25:40|||||||||8300
1615285560000|2021-03-09 10:26:00|114|114|114|113.9|114.05|114|114|113.9|5946
1615285570000|2021-03-09 10:26:10|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|876
1615285580000|2021-03-09 10:26:20|113.85|113.85|113.9|113.85|113.9|113.85|113.85|113.85|16842
1615285590000|2021-03-09 10:26:30|||||||||17105
1615285600000|2021-03-09 10:26:40|113.85|113.8|113.75|113.65|113.85|113.8|113.75|113.65|22964
1615285610000|2021-03-09 10:26:50|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|24371
1615285630000|2021-03-09 10:27:10|||||||||2961
1615285640000|2021-03-09 10:27:20|||||||||999
1615285650000|2021-03-09 10:27:30|||||||||30077
1615285660000|2021-03-09 10:27:40|||||||||5000
1615285670000|2021-03-09 10:27:50|||||||||54828
1615285680000|2021-03-09 10:28:00|113.9|113.85|113.8|113.7|113.9|113.85|113.7|113.65|89253
1615285690000|2021-03-09 10:28:10|113.75|113.75|113.8|113.75|113.8|113.75|113.75|113.75|2581
1615285710000|2021-03-09 10:28:30|||||||||3489
1615285720000|2021-03-09 10:28:40|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|16739
1615285740000|2021-03-09 10:29:00|||||||||1668
1615285750000|2021-03-09 10:29:10|113.9|113.8|113.8|113.7|113.9|113.85|113.8|113.7|27443
1615285760000|2021-03-09 10:29:20|113.75|113.75|113.9|113.75|113.9|113.75|113.75|113.7|162930
1615285770000|2021-03-09 10:29:30|||||||||12226
1615285780000|2021-03-09 10:29:40|113.85|113.7|113.9|113.7|113.9|113.75|113.8|113.65|24587
1615285790000|2021-03-09 10:29:50|113.85|113.75|113.85|113.8|113.9|113.8|113.8|113.75|5931
1615285800000|2021-03-09 10:30:00|113.9||113.9||113.9||113.9||12244
1615285810000|2021-03-09 10:30:10|113.95|113.85|114.05|113.9|114.1|114|113.95|113.85|63431
1615285820000|2021-03-09 10:30:20|||||||||3000
1615285830000|2021-03-09 10:30:30|114.1||114.1||114.1||114.1||8777
1615285840000|2021-03-09 10:30:40|114.05||114.05||114.05||114||3404
1615285860000|2021-03-09 10:31:00|114.1|113.95|114.1|114.05|114.15|114.05|114.1|113.95|36945
1615285870000|2021-03-09 10:31:10|114.05|114|114.05|114|114.05|114|114.05|114|1022
1615285880000|2021-03-09 10:31:20|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114.05|13438
1615285890000|2021-03-09 10:31:30|114.15||114.15||114.15||114.15||2425
1615285900000|2021-03-09 10:31:40|114.2|114.1|114.35|114.25|114.35|114.25|114.2|114.1|38292
1615285910000|2021-03-09 10:31:50||114.3||114.3||114.3||114.3|21691
1615285920000|2021-03-09 10:32:00|114.4|114.35|114.3|114.2|114.45|114.35|114.3|114.2|36331
1615285930000|2021-03-09 10:32:10|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|35253
1615285940000|2021-03-09 10:32:20|114.35||114.35||114.35||114.35||11976
1615285950000|2021-03-09 10:32:30|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|190
1615285960000|2021-03-09 10:32:40|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|10741
1615285970000|2021-03-09 10:32:50|114.45|114.3|114.55|114.45|114.55|114.45|114.45|114.3|17176
1615286000000|2021-03-09 10:33:20|114.6||114.6||114.6||114.6||86
1615286010000|2021-03-09 10:33:30|114.55||114.55||114.55||114.55||10
1615286050000|2021-03-09 10:34:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|3815
1615286080000|2021-03-09 10:34:40|114.55|114.45|114.5|114.4|114.55|114.45|114.4|114.35|13409
1615286090000|2021-03-09 10:34:50|||||||||873
1615286100000|2021-03-09 10:35:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|18816
1615286110000|2021-03-09 10:35:10|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|1100
1615286120000|2021-03-09 10:35:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|888
1615286130000|2021-03-09 10:35:30|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.4|5995
1615286140000|2021-03-09 10:35:40|114.5|114.4|114.55|114.4|114.55|114.4|114.5|114.4|3245
1615286150000|2021-03-09 10:35:50|||||||||766
1615286160000|2021-03-09 10:36:00||114.45||114.45||114.45||114.45|444
1615286170000|2021-03-09 10:36:10|114.5||114.55||114.55||114.5||13274
1615286190000|2021-03-09 10:36:30|||||||||17365
1615286200000|2021-03-09 10:36:40|114.5||114.55||114.55||114.5||2516
1615286210000|2021-03-09 10:36:50|||||||||13395
1615286220000|2021-03-09 10:37:00|114.5|114.4|114.5|114.35|114.5|114.4|114.4|114.3|6875
1615286230000|2021-03-09 10:37:10|114.45|114.3|114.4|114.35|114.45|114.35|114.35|114.25|816
1615286240000|2021-03-09 10:37:20|114.45|114.3|114.5|114.4|114.5|114.4|114.4|114.3|9196
1615286250000|2021-03-09 10:37:30|114.55|114.45|114.55|114.45|114.6|114.45|114.55|114.45|20198
1615286260000|2021-03-09 10:37:40|||||||||7448
1615286280000|2021-03-09 10:38:00|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|2605
1615286310000|2021-03-09 10:38:30|||||||||1120
1615286330000|2021-03-09 10:38:50|114.55||114.6||114.6||114.55||11674
1615286340000|2021-03-09 10:39:00|114.55|114.45|114.5|114.4|114.55|114.45|114.35|114.25|45844
1615286350000|2021-03-09 10:39:10|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|19419
1615286360000|2021-03-09 10:39:20|114.55||114.55||114.6||114.55||3
1615286370000|2021-03-09 10:39:30|114.5|114.45|114.55|114.4|114.55|114.45|114.5|114.4|0
1615286380000|2021-03-09 10:39:40|114.5|114.35|114.45|114.35|114.5|114.45|114.4|114.35|10698
1615286390000|2021-03-09 10:39:50|114.35|114.4|114.4|114.3|114.55|114.5|114.35|114.3|97120
1615286400000|2021-03-09 10:40:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|7137
1615286430000|2021-03-09 10:40:30|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|3992
1615286440000|2021-03-09 10:40:40|114.45||114.45||114.45||114.45||207
1615286450000|2021-03-09 10:40:50|||||||||4124
1615286460000|2021-03-09 10:41:00|114.5|114.45|114.45|114.4|114.55|114.45|114.45|114.35|5436
1615286480000|2021-03-09 10:41:20|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|16182
1615286490000|2021-03-09 10:41:30||114.35||114.35||114.35||114.35|1361
1615286500000|2021-03-09 10:41:40|114.45||114.45||114.5||114.45||246
1615286510000|2021-03-09 10:41:50|114.5|114.3|114.45|114.35|114.5|114.35|114.45|114.3|28325
1615286520000|2021-03-09 10:42:00|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|12605
1615286530000|2021-03-09 10:42:10||114.5||114.5||114.5||114.5|0
1615286540000|2021-03-09 10:42:20|114.6|114.55|114.65|114.6|114.65|114.6|114.6|114.55|20074
1615286550000|2021-03-09 10:42:30|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|3324
1615286570000|2021-03-09 10:42:50|||||||||1533
1615286580000|2021-03-09 10:43:00|114.55|114.55|114.55|114.4|114.6|114.55|114.55|114.4|10557
1615286590000|2021-03-09 10:43:10|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.3|1712
1615286610000|2021-03-09 10:43:30|||||||||12
1615286620000|2021-03-09 10:43:40|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|27247
1615286640000|2021-03-09 10:44:00|||||||||1056
1615286660000|2021-03-09 10:44:20|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|16306
1615286670000|2021-03-09 10:44:30|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.05|10000
1615286700000|2021-03-09 10:45:00||114.05||114.1||114.1||114.05|36819
1615286710000|2021-03-09 10:45:10|114.1|114.05|114.15|114.1|114.15|114.1|114.1|114.05|3842
1615286730000|2021-03-09 10:45:30|114.2||114.15||114.2||114.15||3335
1615286740000|2021-03-09 10:45:40|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|8170
1615286760000|2021-03-09 10:46:00|114.1||114.15||114.15||114.1||0
1615286770000|2021-03-09 10:46:10|||||||||3040
1615286780000|2021-03-09 10:46:20|114.2|114.1|114.15|114.05|114.25|114.1|114.15|114.05|10752
1615286790000|2021-03-09 10:46:30|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.1|0
1615286800000|2021-03-09 10:46:40|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|0
1615286810000|2021-03-09 10:46:50|||||||||500
1615286820000|2021-03-09 10:47:00|114.25||114.25||114.25||114.25||776
1615286830000|2021-03-09 10:47:10|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.05|37769
1615286840000|2021-03-09 10:47:20|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|2860
1615286850000|2021-03-09 10:47:30|||||||||1000
1615286860000|2021-03-09 10:47:40|||||||||2214
1615286870000|2021-03-09 10:47:50|||||||||29472
1615286880000|2021-03-09 10:48:00|||||||||2668
1615286890000|2021-03-09 10:48:10|||||||||2194
1615286900000|2021-03-09 10:48:20|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|11842
1615286910000|2021-03-09 10:48:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|4293
1615286930000|2021-03-09 10:48:50|114.25||114.3||114.3||114.25||2194
1615286950000|2021-03-09 10:49:10||114.25||114.25||114.25||114.25|69899
1615286960000|2021-03-09 10:49:20|114.35|114.2|114.35|114.25|114.4|114.35|114.35|114.2|73767
1615286970000|2021-03-09 10:49:30|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|4237
1615286980000|2021-03-09 10:49:40|||||||||5056
1615286990000|2021-03-09 10:49:50|114.35||114.4||114.4||114.35||45593
1615287000000|2021-03-09 10:50:00|||||||||10000
1615287010000|2021-03-09 10:50:10|||||||||3874
1615287020000|2021-03-09 10:50:20||114.3||114.3||114.3||114.3|2174
1615287040000|2021-03-09 10:50:40|114.45|114.35|114.5|114.45|114.5|114.45|114.45|114.35|47433
1615287050000|2021-03-09 10:50:50|114.55|114.5|114.55|114.45|114.55|114.5|114.5|114.45|15188
1615287060000|2021-03-09 10:51:00|||||||||3468
1615287080000|2021-03-09 10:51:20|||||||||1201
1615287090000|2021-03-09 10:51:30|114.5||114.5||114.5||114.5||2000
1615287100000|2021-03-09 10:51:40|114.55|114.5|114.55|114.5|114.55|114.5|114.5|114.5|38328
1615287110000|2021-03-09 10:51:50|114.6|114.55|114.6|114.55|114.6|114.55|114.55|114.5|41866
1615287120000|2021-03-09 10:52:00|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.6|63072
1615287140000|2021-03-09 10:52:20|114.75|114.75|114.8|114.75|114.8|114.75|114.75|114.65|45372
1615287150000|2021-03-09 10:52:30|114.85|114.8|114.95|114.9|114.95|114.9|114.8|114.75|52570
1615287160000|2021-03-09 10:52:40|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|26541
1615287180000|2021-03-09 10:53:00|||||||||14284
1615287190000|2021-03-09 10:53:10|||||||||46329
1615287210000|2021-03-09 10:53:30|114.85|114.8|114.8|114.75|114.85|114.8|114.8|114.7|30594
1615287220000|2021-03-09 10:53:40||114.7||114.75||114.75||114.7|1857
1615287230000|2021-03-09 10:53:50|||||||||1468
1615287250000|2021-03-09 10:54:10|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.75|17115
1615287260000|2021-03-09 10:54:20|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|2625
1615287270000|2021-03-09 10:54:30||114.9||114.9||114.9||114.9|1029
1615287280000|2021-03-09 10:54:40|||||||||4911
1615287300000|2021-03-09 10:55:00|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.8|8168
1615287310000|2021-03-09 10:55:10|114.85||114.85||114.85||114.85||7186
1615287330000|2021-03-09 10:55:30||114.75||114.75||114.75||114.75|1760
1615287350000|2021-03-09 10:55:50|||||||||1660
1615287360000|2021-03-09 10:56:00|||||||||1000
1615287390000|2021-03-09 10:56:30|114.8|114.7|114.8|114.75|114.8|114.75|114.8|114.7|2631
1615287400000|2021-03-09 10:56:40|||||||||859
1615287410000|2021-03-09 10:56:50|||||||||532
1615287430000|2021-03-09 10:57:10|||||||||3622
1615287450000|2021-03-09 10:57:30|||||||||2500
1615287460000|2021-03-09 10:57:40||114.7||114.7||114.75||114.7|17559
1615287470000|2021-03-09 10:57:50|||||||||164
1615287490000|2021-03-09 10:58:10|114.75||114.75||114.75||114.75||100
1615287510000|2021-03-09 10:58:30|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|5163
1615287520000|2021-03-09 10:58:40|114.85||114.85||114.85||114.85||6365
1615287530000|2021-03-09 10:58:50|||||||||4149
1615287540000|2021-03-09 10:59:00|||||||||90
1615287580000|2021-03-09 10:59:40|114.9|114.8|114.85|114.75|114.9|114.85|114.85|114.75|21853
1615287590000|2021-03-09 10:59:50|114.8|114.7|114.75|114.65|114.85|114.7|114.75|114.65|13638
1615287600000|2021-03-09 11:00:00|114.7||114.7||114.7||114.7||0
1615287610000|2021-03-09 11:00:10|114.75|114.7|114.8|114.75|114.8|114.75|114.75|114.7|966
1615287640000|2021-03-09 11:00:40|114.85|114.7|114.85|114.75|114.85|114.75|114.8|114.7|1076
1615287650000|2021-03-09 11:00:50|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|16000
1615287660000|2021-03-09 11:01:00|114.8||114.85||114.85||114.8||0
1615287670000|2021-03-09 11:01:10|114.8||114.85||114.85||114.8||899
1615287680000|2021-03-09 11:01:20|114.9|114.8|114.85|114.8|114.9|114.8|114.85|114.8|0
1615287690000|2021-03-09 11:01:30|||||||||4521
1615287700000|2021-03-09 11:01:40|||||||||4593
1615287710000|2021-03-09 11:01:50|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|15508
1615287720000|2021-03-09 11:02:00|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.7|2824
1615287750000|2021-03-09 11:02:30||114.75||114.7||114.75||114.7|2500
1615287770000|2021-03-09 11:02:50|||||||||1723
1615287790000|2021-03-09 11:03:10|114.85|114.75|114.9|114.8|114.9|114.8|114.85|114.75|10229
1615287810000|2021-03-09 11:03:30|114.85|114.85|114.95|114.85|114.95|114.9|114.85|114.8|11011
1615287820000|2021-03-09 11:03:40|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|0
1615287830000|2021-03-09 11:03:50|||||||||1729
1615287840000|2021-03-09 11:04:00|||||||||21325
1615287860000|2021-03-09 11:04:20|114.95||114.9||114.95||114.9||243
1615287870000|2021-03-09 11:04:30|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.8|5537
1615287880000|2021-03-09 11:04:40|115|114.95|115.1|115.05|115.1|115.05|115|114.95|20533
1615287890000|2021-03-09 11:04:50|||||||||13456
1615287910000|2021-03-09 11:05:10|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.1|622
1615287920000|2021-03-09 11:05:20|115.2||115.2||115.2||115.2||3288
1615287930000|2021-03-09 11:05:30|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|6578
1615287960000|2021-03-09 11:06:00|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|2245
1615287990000|2021-03-09 11:06:30|||||||||1500
1615288020000|2021-03-09 11:07:00|||||||||237
1615288030000|2021-03-09 11:07:10|115.15||115.2||115.2||115.15||5613
1615288040000|2021-03-09 11:07:20|||||||||10000
1615288050000|2021-03-09 11:07:30|115.15||115.2||115.2||115.15||5992
1615288060000|2021-03-09 11:07:40|||||||||4289
1615288080000|2021-03-09 11:08:00|||||||||205
1615288100000|2021-03-09 11:08:20|115.15|115.15|115.3|115.2|115.3|115.2|115.15|115.15|21150
1615288110000|2021-03-09 11:08:30|115.35||115.35||115.35||115.35||5985
1615288120000|2021-03-09 11:08:40|115.3||115.3||115.3||115.3||700
1615288130000|2021-03-09 11:08:50|||||||||4310
1615288150000|2021-03-09 11:09:10|||||||||5083
1615288180000|2021-03-09 11:09:40|||||||||4711
1615288200000|2021-03-09 11:10:00|115.25|115.15|115.3|115.2|115.3|115.2|115.25|115.15|15006
1615288210000|2021-03-09 11:10:10|115.35|115.25|115.35|115.3|115.35|115.3|115.3|115.2|18664
1615288220000|2021-03-09 11:10:20|115.4||115.4||115.4||115.4||589
1615288240000|2021-03-09 11:10:40|||||||||75
1615288260000|2021-03-09 11:11:00|115.35|115.25|115.35|115.25|115.35|115.25|115.2|115.15|38062
1615288270000|2021-03-09 11:11:10|115.3||115.35||115.35||115.3||3888
1615288280000|2021-03-09 11:11:20|115.4|115.3|115.45|115.35|115.45|115.4|115.4|115.3|12098
1615288300000|2021-03-09 11:11:40|115.5|115.4|115.5|115.45|115.55|115.45|115.5|115.4|7583
1615288320000|2021-03-09 11:12:00|||||||||1116
1615288340000|2021-03-09 11:12:20|||||||||548
1615288360000|2021-03-09 11:12:40|115.55|115.5|115.55|115.5|115.55|115.5|115.5|115.5|5160
1615288370000|2021-03-09 11:12:50|115.6||115.55||115.6||115.55||7203
1615288380000|2021-03-09 11:13:00|115.6||115.6||115.6||115.6||436
1615288390000|2021-03-09 11:13:10|||||||||1725
1615288400000|2021-03-09 11:13:20|115.65|115.6|115.4|115.3|115.65|115.6|115.4|115.3|50957
1615288430000|2021-03-09 11:13:50|115.45|115.35|115.5|115.4|115.5|115.4|115.4|115.3|23115
1615288440000|2021-03-09 11:14:00|115.45||115.45||115.45||115.45||1596
1615288450000|2021-03-09 11:14:10|||||||||6880
1615288460000|2021-03-09 11:14:20|||||||||254
1615288490000|2021-03-09 11:14:50|||||||||8603
1615288500000|2021-03-09 11:15:00|115.5|115.45|115.65|115.55|115.7|115.55|115.5|115.45|6139
1615288510000|2021-03-09 11:15:10|||||||||1018
1615288520000|2021-03-09 11:15:20|||||||||3446
1615288530000|2021-03-09 11:15:30|||||||||1892
1615288560000|2021-03-09 11:16:00|||||||||420
1615288570000|2021-03-09 11:16:10|||||||||9000
1615288600000|2021-03-09 11:16:40|||||||||4336
1615288610000|2021-03-09 11:16:50|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.55|8098
1615288620000|2021-03-09 11:17:00|115.8|115.65|115.75|115.6|115.8|115.7|115.75|115.6|2142
1615288630000|2021-03-09 11:17:10|115.7||115.7||115.7||115.7||1131
1615288640000|2021-03-09 11:17:20|115.65|115.55|115.6|115.5|115.65|115.55|115.55|115.5|11027
1615288650000|2021-03-09 11:17:30|||||||||2024
1615288660000|2021-03-09 11:17:40|115.55||115.6||115.6||115.55||28890
1615288680000|2021-03-09 11:18:00|||||||||2163
1615288690000|2021-03-09 11:18:10|115.55|115.55|115.6|115.55|115.6|115.55|115.55|115.55|1547
1615288700000|2021-03-09 11:18:20|115.65||115.65||115.65||115.65||3548
1615288710000|2021-03-09 11:18:30|115.7|115.6|115.7|115.65|115.7|115.65|115.7|115.6|0
1615288720000|2021-03-09 11:18:40|115.75||115.75||115.75||115.75||4131
1615288730000|2021-03-09 11:18:50|115.8|115.75|115.8|115.75|115.8|115.75|115.75|115.65|9980
1615288740000|2021-03-09 11:19:00|115.85|115.8|115.85|115.8|115.85|115.8|115.85|115.8|103621
1615288750000|2021-03-09 11:19:10|115.9|115.85|116.1|116|116.1|116|115.9|115.85|35219
1615288760000|2021-03-09 11:19:20|||||||||25562
1615288770000|2021-03-09 11:19:30|116.05|115.95|116.05|115.95|116.05|115.95|116|115.9|10251
1615288780000|2021-03-09 11:19:40|116|115.9|116|115.95|116|115.95|116|115.9|2400
1615288790000|2021-03-09 11:19:50|||||||||931
1615288800000|2021-03-09 11:20:00||115.9||115.95||115.95||115.85|6570
1615288820000|2021-03-09 11:20:20||115.9||115.95||115.95||115.9|3602
1615288830000|2021-03-09 11:20:30|115.95|115.9|115.85|115.75|115.95|115.95|115.85|115.75|24530
1615288840000|2021-03-09 11:20:40|115.9|115.8|115.95|115.8|115.95|115.9|115.9|115.8|35226
1615288900000|2021-03-09 11:21:40|116||116||116||116||914
1615288910000|2021-03-09 11:21:50|115.95||115.95||115.95||115.95||0
1615288970000|2021-03-09 11:22:50|||||||||5186
1615288980000|2021-03-09 11:23:00|115.9|115.75|115.8|115.7|115.9|115.75|115.8|115.7|6642
1615288990000|2021-03-09 11:23:10|||||||||5000
1615289010000|2021-03-09 11:23:30|115.75|115.75|115.95|115.85|115.95|115.85|115.75|115.75|2853
1615289020000|2021-03-09 11:23:40|115.9||115.9||115.9||115.9||10
1615289030000|2021-03-09 11:23:50|115.95|115.9|115.95|115.9|115.95|115.9|115.95|115.9|4314
1615289040000|2021-03-09 11:24:00|115.9|115.85|115.95|115.85|115.95|115.85|115.9|115.85|7767
1615289050000|2021-03-09 11:24:10||115.9||115.9||115.9||115.9|400
1615289060000|2021-03-09 11:24:20|116|115.95|116|115.95|116|115.95|116|115.95|3442
1615289080000|2021-03-09 11:24:40|||||||||10000
1615289090000|2021-03-09 11:24:50|116.05|116|116|115.95|116.05|116|116|115.95|11896
1615289100000|2021-03-09 11:25:00|116.05||116.05||116.05||116.05||6488
1615289110000|2021-03-09 11:25:10|115.95|115.9|115.9|115.8|116|115.9|115.9|115.8|10999
1615289120000|2021-03-09 11:25:20|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|3950
1615289130000|2021-03-09 11:25:30|115.9||115.9||115.9||115.9||0
1615289150000|2021-03-09 11:25:50|115.85||115.85||115.85||115.85||14
1615289170000|2021-03-09 11:26:10|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|4139
1615289180000|2021-03-09 11:26:20|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|2671
1615289190000|2021-03-09 11:26:30|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|0
1615289220000|2021-03-09 11:27:00|||||||||500
1615289240000|2021-03-09 11:27:20|||||||||2137
1615289250000|2021-03-09 11:27:30|||||||||4285
1615289270000|2021-03-09 11:27:50|||||||||301
1615289280000|2021-03-09 11:28:00|115.9|115.8|115.95|115.85|115.95|115.85|115.85|115.8|3029
1615289300000|2021-03-09 11:28:20|||||||||465
1615289320000|2021-03-09 11:28:40||115.9||115.9||115.9||115.9|11849
1615289330000|2021-03-09 11:28:50|116|115.95|116|115.9|116.05|116|116|115.9|33764
1615289340000|2021-03-09 11:29:00||115.95||115.9||115.95||115.9|512
1615289350000|2021-03-09 11:29:10||115.95||115.95||115.95||115.95|0
1615289360000|2021-03-09 11:29:20||115.9||115.9||115.9||115.9|4195
1615289370000|2021-03-09 11:29:30|||||||||3000
1615289380000|2021-03-09 11:29:40|||||||||10780
1615289390000|2021-03-09 11:29:50|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|1980
1615289400000|2021-03-09 11:30:00|116||116||116||116||47
1615289410000|2021-03-09 11:30:10|116.05||116.05||116.05||116.05||150
1615289420000|2021-03-09 11:30:20|116||116.05||116.05||116||1099
1615289430000|2021-03-09 11:30:30||116||116||116||116|0
1615289440000|2021-03-09 11:30:40|||||||||10000
1615289450000|2021-03-09 11:30:50|||||||||15000
1615289460000|2021-03-09 11:31:00|116|115.95|116|115.85|116|115.95|115.95|115.85|30225
1615289470000|2021-03-09 11:31:10|115.95|115.9|116|115.9|116|115.9|115.95|115.9|4280
1615289480000|2021-03-09 11:31:20|115.95||115.95||115.95||115.95||0
1615289500000|2021-03-09 11:31:40|115.9|115.85|115.85|115.75|115.95|115.85|115.85|115.75|3540
1615289510000|2021-03-09 11:31:50|115.9||115.9||115.9||115.9||3589
1615289520000|2021-03-09 11:32:00|115.95|115.8|116.05|115.95|116.05|115.95|115.95|115.8|5845
1615289530000|2021-03-09 11:32:10|116|116|116.05|115.95|116.05|116|116|115.95|34363
1615289540000|2021-03-09 11:32:20||116||115.95||116||115.95|2522
1615289550000|2021-03-09 11:32:30|116.1|116|116.1|116|116.15|116.05|116.05|115.95|22143
1615289570000|2021-03-09 11:32:50|||||||||1545
1615289580000|2021-03-09 11:33:00|116.05|115.95|116.05|115.95|116.05|115.95|116|115.9|30294
1615289590000|2021-03-09 11:33:10|116.1|116|116.1|115.95|116.1|116|116.05|115.95|1010
1615289600000|2021-03-09 11:33:20|||||||||5121
1615289610000|2021-03-09 11:33:30||116||116||116||116|50
1615289620000|2021-03-09 11:33:40|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|1000
1615289630000|2021-03-09 11:33:50|116.1||116.05||116.1||116.05||1
1615289660000|2021-03-09 11:34:20|116|115.9|116|115.9|116|115.9|116|115.9|2620
1615289670000|2021-03-09 11:34:30|115.95|115.85|115.9|115.8|115.95|115.85|115.9|115.8|2904
1615289680000|2021-03-09 11:34:40||115.75||115.75||115.75||115.75|0
1615289690000|2021-03-09 11:34:50|||||||||1000
1615289760000|2021-03-09 11:36:00|115.95|115.8|115.9|115.85|116|115.85|115.9|115.8|9314
1615289780000|2021-03-09 11:36:20|||||||||283
1615289790000|2021-03-09 11:36:30|115.85|115.8|115.9|115.8|115.9|115.8|115.85|115.8|10100
1615289800000|2021-03-09 11:36:40|115.85|115.85|115.9|115.85|115.9|115.85|115.85|115.85|4882
1615289810000|2021-03-09 11:36:50|115.95|115.8|116|115.85|116|115.85|115.95|115.8|2713
1615289820000|2021-03-09 11:37:00|115.95|115.8|115.9|115.75|116|115.8|115.85|115.75|3157
1615289830000|2021-03-09 11:37:10|115.85||115.85||115.85||115.85||355
1615289840000|2021-03-09 11:37:20||115.8||115.8||115.8||115.8|104
1615289860000|2021-03-09 11:37:40|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.7|5500
1615289890000|2021-03-09 11:38:10|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|3356
1615289920000|2021-03-09 11:38:40|115.9|115.8|116|115.85|116|115.85|115.9|115.8|1251
1615289930000|2021-03-09 11:38:50|115.95||116||116||115.95||0
1615289940000|2021-03-09 11:39:00|||||||||23551
1615289960000|2021-03-09 11:39:20|||||||||345
1615289970000|2021-03-09 11:39:30|||||||||2714
1615289980000|2021-03-09 11:39:40|||||||||1000
1615289990000|2021-03-09 11:39:50|||||||||8482
1615290000000|2021-03-09 11:40:00|115.95||115.95||115.95||115.95||345
1615290020000|2021-03-09 11:40:20|115.9||115.9||115.9||115.9||1523
1615290030000|2021-03-09 11:40:30|115.95||115.95||115.95||115.95||1010
1615290040000|2021-03-09 11:40:40|116|115.9|116|115.9|116|115.9|116|115.9|99
1615290060000|2021-03-09 11:41:00|116.05||116.05||116.05||116.05||2985
1615290070000|2021-03-09 11:41:10||115.95||116||116||115.95|215
1615290080000|2021-03-09 11:41:20|116|115.95|116.05|116|116.05|116|116|115.95|16633
1615290090000|2021-03-09 11:41:30||115.95||115.95||115.95||115.95|0
1615290120000|2021-03-09 11:42:00|116.1|116|116|115.95|116.15|116.05|116|115.95|23618
1615290130000|2021-03-09 11:42:10|116.05|116|116.1|116|116.1|116|116.05|115.95|2500
1615290140000|2021-03-09 11:42:20||115.95||116||116||115.95|3000
1615290150000|2021-03-09 11:42:30|116.05|115.95|116|115.95|116.05|115.95|116|115.95|0
1615290160000|2021-03-09 11:42:40||115.9||115.9||115.9||115.9|3767
1615290170000|2021-03-09 11:42:50|115.95||115.95||116||115.95||250
1615290200000|2021-03-09 11:43:20|115.9|115.85|115.9|115.8|115.95|115.85|115.9|115.8|5558
1615290210000|2021-03-09 11:43:30|||||||||6000
1615290230000|2021-03-09 11:43:50|115.95|115.85|115.9|115.8|115.95|115.85|115.9|115.8|4983
1615290240000|2021-03-09 11:44:00|115.95|115.85|115.9|115.85|115.95|115.9|115.9|115.85|25060
1615290250000|2021-03-09 11:44:10|115.8|115.8|115.9|115.75|115.9|115.8|115.8|115.75|34240
1615290260000|2021-03-09 11:44:20|115.95|115.8|115.95|115.85|115.95|115.85|115.9|115.8|2500
1615290270000|2021-03-09 11:44:30|115.9||115.95||115.95||115.9||3390
1615290290000|2021-03-09 11:44:50||115.9||115.9||115.9||115.9|257
1615290300000|2021-03-09 11:45:00|116||116||116||116||1168
1615290310000|2021-03-09 11:45:10|116.05||116||116.05||116||2503
1615290320000|2021-03-09 11:45:20|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|33
1615290330000|2021-03-09 11:45:30|||||||||728
1615290340000|2021-03-09 11:45:40|116|115.9|115.95|115.9|116|115.9|115.95|115.9|1493
1615290350000|2021-03-09 11:45:50|116|115.85|115.9|115.75|116|115.85|115.85|115.75|4125
1615290380000|2021-03-09 11:46:20|115.85||115.9||115.9||115.85||1461
1615290390000|2021-03-09 11:46:30|||||||||1733
1615290400000|2021-03-09 11:46:40|||||||||251
1615290420000|2021-03-09 11:47:00||115.8||115.85||115.85||115.8|2000
1615290430000|2021-03-09 11:47:10|115.95|115.8|116|115.85|116|115.85|115.95|115.75|3843
1615290440000|2021-03-09 11:47:20|115.95||115.95||115.95||115.95||0
1615290450000|2021-03-09 11:47:30|116||116||116||116||66
1615290460000|2021-03-09 11:47:40|||||||||1000
1615290470000|2021-03-09 11:47:50|||||||||2500
1615290480000|2021-03-09 11:48:00|115.95||115.95||115.95||115.95||15008
1615290500000|2021-03-09 11:48:20|115.9||115.9||115.9||115.9||501
1615290510000|2021-03-09 11:48:30|115.85|115.8|115.9|115.75|115.9|115.8|115.8|115.75|14620
1615290520000|2021-03-09 11:48:40|115.85||115.85||115.85||115.85||0
1615290530000|2021-03-09 11:48:50|115.8||115.8||115.8||115.8||883
1615290540000|2021-03-09 11:49:00|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.7|8436
1615290580000|2021-03-09 11:49:40|||||||||10000
1615290590000|2021-03-09 11:49:50|115.7|115.65|115.7|115.6|115.75|115.65|115.65|115.6|3783
1615290600000|2021-03-09 11:50:00|115.75|115.65|115.7|115.6|115.75|115.7|115.7|115.6|6000
1615290610000|2021-03-09 11:50:10|||||||||2312
1615290620000|2021-03-09 11:50:20||115.55||115.55||115.55||115.55|21479
1615290630000|2021-03-09 11:50:30|115.55|115.5|115.55|115.5|115.65|115.5|115.55|115.5|17000
1615290650000|2021-03-09 11:50:50||115.45||115.45||115.45||115.45|4013
1615290660000|2021-03-09 11:51:00|115.6|115.5|115.6|115.5|115.6|115.55|115.6|115.5|2904
1615290670000|2021-03-09 11:51:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|2932
1615290690000|2021-03-09 11:51:30|||||||||1891
1615290700000|2021-03-09 11:51:40|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|3019
1615290710000|2021-03-09 11:51:50|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|0
1615290730000|2021-03-09 11:52:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|2784
1615290740000|2021-03-09 11:52:20|115.55|115.45|115.55|115.45|115.55|115.5|115.55|115.45|0
1615290750000|2021-03-09 11:52:30|||||||||435
1615290760000|2021-03-09 11:52:40|115.6|115.5|115.6|115.5|115.65|115.5|115.6|115.5|930
1615290770000|2021-03-09 11:52:50|||||||||5915
1615290790000|2021-03-09 11:53:10|115.55|115.45|115.55|115.45|115.55|115.5|115.55|115.45|7629
1615290800000|2021-03-09 11:53:20||115.5||115.5||115.5||115.5|1717
1615290810000|2021-03-09 11:53:30||115.45||115.5||115.5||115.45|15134
1615290820000|2021-03-09 11:53:40|115.5|115.45|115.5|115.4|115.5|115.45|115.5|115.4|10856
1615290840000|2021-03-09 11:54:00|115.45||115.45||115.45||115.45||4730
1615290860000|2021-03-09 11:54:20|115.5|115.45|115.55|115.45|115.55|115.5|115.5|115.4|5036
1615290880000|2021-03-09 11:54:40|||||||||1298
1615290900000|2021-03-09 11:55:00|||||||||2597
1615290910000|2021-03-09 11:55:10|115.6||115.55||115.6||115.55||8160
1615290930000|2021-03-09 11:55:30|||||||||4303
1615290940000|2021-03-09 11:55:40|||||||||1200
1615290950000|2021-03-09 11:55:50|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|799
1615290970000|2021-03-09 11:56:10|||||||||851
1615290980000|2021-03-09 11:56:20|||||||||2000
1615291010000|2021-03-09 11:56:50|||||||||4000
1615291020000|2021-03-09 11:57:00|115.55|115.45|115.55|115.45|115.6|115.45|115.55|115.4|12493
1615291030000|2021-03-09 11:57:10|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|1
1615291050000|2021-03-09 11:57:30|||||||||254
1615291060000|2021-03-09 11:57:40|||||||||250
1615291070000|2021-03-09 11:57:50||115.45||115.4||115.45||115.4|3011
1615291090000|2021-03-09 11:58:10|||||||||254
1615291100000|2021-03-09 11:58:20|||||||||331
1615291150000|2021-03-09 11:59:10|115.45|115.35|115.4|115.35|115.45|115.35|115.4|115.3|12624
1615291160000|2021-03-09 11:59:20|115.5||115.5||115.5||115.5||4468
1615291170000|2021-03-09 11:59:30|||||||||2193
1615291190000|2021-03-09 11:59:50|||||||||3000
1615291200000|2021-03-09 12:00:00|||||||||970
1615291230000|2021-03-09 12:00:30|||||||||403
1615291240000|2021-03-09 12:00:40|||||||||851
1615291260000|2021-03-09 12:01:00||115.4||115.45||115.45||115.4|2153
1615291270000|2021-03-09 12:01:10|||||||||51
1615291280000|2021-03-09 12:01:20|115.45|115.4|115.4|115.35|115.45|115.4|115.4|115.35|1748
1615291290000|2021-03-09 12:01:30||115.3||115.3||115.3||115.25|201
1615291300000|2021-03-09 12:01:40||115.25||115.3||115.3||115.25|2966
1615291310000|2021-03-09 12:01:50||115.25||115.25||115.25||115.25|0
1615291320000|2021-03-09 12:02:00|115.35|115.3|115.35|115.3|115.4|115.3|115.35|115.3|5915
1615291330000|2021-03-09 12:02:10|||||||||8551
1615291340000|2021-03-09 12:02:20|||||||||862
1615291370000|2021-03-09 12:02:50|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|8537
1615291380000|2021-03-09 12:03:00|||||||||10000
1615291390000|2021-03-09 12:03:10|||||||||30
1615291400000|2021-03-09 12:03:20||115.2||115.2||115.2||115.2|1932
1615291420000|2021-03-09 12:03:40||115.15||115.15||115.15||115.15|4185
1615291430000|2021-03-09 12:03:50|||||||||750
1615291460000|2021-03-09 12:04:20|||||||||15000
1615291470000|2021-03-09 12:04:30||115.2||115.2||115.2||115.15|1326
1615291480000|2021-03-09 12:04:40|115.35|115.25|115.4|115.3|115.4|115.35|115.35|115.25|10818
1615291490000|2021-03-09 12:04:50|115.45||115.4||115.45||115.4||266
1615291520000|2021-03-09 12:05:20|||||||||107
1615291540000|2021-03-09 12:05:40|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|9861
1615291550000|2021-03-09 12:05:50|||||||||433
1615291560000|2021-03-09 12:06:00|||||||||1806
1615291580000|2021-03-09 12:06:20|||||||||878
1615291600000|2021-03-09 12:06:40|||||||||2647
1615291620000|2021-03-09 12:07:00||115.2||115.2||115.25||115.2|9466
1615291630000|2021-03-09 12:07:10|115.3|115.15|115.25|115.2|115.3|115.2|115.2|115.15|7208
1615291640000|2021-03-09 12:07:20|115.3|115.25|115.25|115.2|115.35|115.25|115.25|115.2|4204
1615291650000|2021-03-09 12:07:30|115.3||115.35||115.35||115.3||1137
1615291660000|2021-03-09 12:07:40|||||||||2148
1615291670000|2021-03-09 12:07:50|||||||||200
1615291720000|2021-03-09 12:08:40|||||||||877
1615291730000|2021-03-09 12:08:50||115.25||115.25||115.25||115.25|2019
1615291740000|2021-03-09 12:09:00|115.4|115.3|115.35|115.3|115.4|115.35|115.35|115.3|5149
1615291750000|2021-03-09 12:09:10||115.25||115.25||115.25||115.25|2220
1615291760000|2021-03-09 12:09:20||115.3||115.25||115.3||115.25|2500
1615291770000|2021-03-09 12:09:30||115.3||115.3||115.3||115.3|0
1615291800000|2021-03-09 12:10:00||115.25||115.25||115.3||115.25|8455
1615291840000|2021-03-09 12:10:40||115.3||115.3||115.3||115.3|11
1615291850000|2021-03-09 12:10:50||115.25||115.25||115.25||115.25|6269
1615291900000|2021-03-09 12:11:40|||||||||3580
1615291920000|2021-03-09 12:12:00|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|3899
1615291950000|2021-03-09 12:12:30|115.35||115.35||115.35||115.35||7
1615291970000|2021-03-09 12:12:50|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|1
1615291980000|2021-03-09 12:13:00|115.35||115.35||115.35||115.3||4441
1615292000000|2021-03-09 12:13:20|||||||||1300
1615292050000|2021-03-09 12:14:10|115.3|115.2|115.15|115.1|115.3|115.2|115.15|115.1|15055
1615292060000|2021-03-09 12:14:20|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|2430
1615292090000|2021-03-09 12:14:50|115.1||115.1||115.1||115.1||252
1615292100000|2021-03-09 12:15:00|115.15|115.1|115.15|115.05|115.15|115.1|115.15|115.05|4868
1615292110000|2021-03-09 12:15:10|115.1||115.15||115.15||115.1||49
1615292130000|2021-03-09 12:15:30|||||||||42611
1615292140000|2021-03-09 12:15:40|||||||||3452
1615292160000|2021-03-09 12:16:00|115.2|115.1|115.2|115.1|115.2|115.15|115.15|115.1|5159
1615292180000|2021-03-09 12:16:20|115.15||115.15||115.15||115.15||37278
1615292190000|2021-03-09 12:16:30|||||||||600
1615292200000|2021-03-09 12:16:40||115.05||115.05||115.05||115|11133
1615292210000|2021-03-09 12:16:50|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|1165
1615292220000|2021-03-09 12:17:00|115.15||115.15||115.15||115.15||0
1615292230000|2021-03-09 12:17:10|115.2||115.2||115.2||115.2||1251
1615292250000|2021-03-09 12:17:30|115.15||115.2||115.2||115.15||3395
1615292270000|2021-03-09 12:17:50|115.15||115.15||115.15||115.15||465
1615292280000|2021-03-09 12:18:00|115.2||115.15||115.2||115.15||0
1615292320000|2021-03-09 12:18:40|115.2|115.15|115.2|115.15|115.2|115.15|115.2|115.15|4051
1615292330000|2021-03-09 12:18:50||115.1||115.1||115.1||115.05|851
1615292340000|2021-03-09 12:19:00|115.15||115.2||115.2||115.15||0
1615292360000|2021-03-09 12:19:20|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|675
1615292370000|2021-03-09 12:19:30|||||||||6086
1615292380000|2021-03-09 12:19:40|115.1||115.1||115.1||115.1||86
1615292390000|2021-03-09 12:19:50||115||115||115||115|8104
1615292400000|2021-03-09 12:20:00|115.05|115.05|115.1|115.05|115.1|115.05|115.05|115.05|870
1615292420000|2021-03-09 12:20:20|115.15|115.1|115.2|115.05|115.2|115.1|115.15|115.05|10483
1615292430000|2021-03-09 12:20:30||115.1||115.1||115.1||115.1|180
1615292460000|2021-03-09 12:21:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|2391
1615292470000|2021-03-09 12:21:10||115||115.05||115.05||115|2502
1615292490000|2021-03-09 12:21:30|||||||||54
1615292500000|2021-03-09 12:21:40|115.1|115|115.1|115|115.1|115|115.1|115|189
1615292520000|2021-03-09 12:22:00|||||||||2583
1615292530000|2021-03-09 12:22:10|115.05|114.95|115.05|114.95|115.05|114.95|115|114.9|10652
1615292540000|2021-03-09 12:22:20|115||115.05||115.05||115||3165
1615292560000|2021-03-09 12:22:40|115||115||115||115||630
1615292590000|2021-03-09 12:23:10|114.95|114.9|115|114.9|115|114.9|114.95|114.85|4259
1615292600000|2021-03-09 12:23:20|||||||||7022
1615292610000|2021-03-09 12:23:30|||||||||5000
1615292690000|2021-03-09 12:24:50|115.05|114.95|115.05|115|115.05|115|115.05|114.95|4898
1615292700000|2021-03-09 12:25:00|115.1|115.05|115.1|115.05|115.1|115.05|115.1|115.05|2483
1615292720000|2021-03-09 12:25:20||115||115||115||115|170
1615292730000|2021-03-09 12:25:30|115.05|114.95|115.1|115|115.1|115|115.05|114.95|0
1615292740000|2021-03-09 12:25:40|115.05||115.1||115.1||115.05||19
1615292750000|2021-03-09 12:25:50|||||||||181
1615292790000|2021-03-09 12:26:30|115.15||115.15||115.15||115.1||2533
1615292800000|2021-03-09 12:26:40||115.05||115.05||115.05||115.05|0
1615292820000|2021-03-09 12:27:00|||||||||1482
1615292830000|2021-03-09 12:27:10|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|0
1615292840000|2021-03-09 12:27:20||115.15||115.15||115.15||115.15|0
1615292850000|2021-03-09 12:27:30|115.15|115.1|115.15|115|115.15|115.1|115.15|115|7139
1615292870000|2021-03-09 12:27:50|||||||||349
1615292880000|2021-03-09 12:28:00|||||||||211
1615292910000|2021-03-09 12:28:30|115.1|114.95|115.05|114.95|115.1|114.95|115.05|114.95|35002
1615292950000|2021-03-09 12:29:10|||||||||249
1615292960000|2021-03-09 12:29:20|||||||||173
1615292970000|2021-03-09 12:29:30|115|114.9|115|114.9|115|114.9|114.95|114.85|5781
1615292990000|2021-03-09 12:29:50|||||||||3486
1615293000000|2021-03-09 12:30:00|114.95|114.85|114.9|114.85|114.95|114.9|114.9|114.85|26554
1615293010000|2021-03-09 12:30:10|114.85|114.8|114.85|114.75|114.9|114.85|114.8|114.75|9681
1615293020000|2021-03-09 12:30:20|114.9|114.8|114.9|114.8|114.9|114.85|114.9|114.8|0
1615293040000|2021-03-09 12:30:40|||||||||870
1615293060000|2021-03-09 12:31:00|||||||||91194
1615293070000|2021-03-09 12:31:10|114.85|114.85|114.95|114.85|115.05|114.95|114.85|114.8|36520
1615293080000|2021-03-09 12:31:20|115|114.95|115|114.9|115|114.95|114.95|114.9|90258
1615293100000|2021-03-09 12:31:40|114.95|114.85|115|114.9|115|114.9|114.95|114.85|2421
1615293130000|2021-03-09 12:32:10|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|11842
1615293140000|2021-03-09 12:32:20||114.85||114.85||114.85||114.85|0
1615293150000|2021-03-09 12:32:30|114.9||114.9||114.9||114.9||432
1615293170000|2021-03-09 12:32:50|114.95||114.95||114.95||114.95||2510
1615293180000|2021-03-09 12:33:00||114.9||114.9||114.9||114.9|0
1615293190000|2021-03-09 12:33:10||114.85||114.85||114.85||114.85|36
1615293210000|2021-03-09 12:33:30|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|20928
1615293220000|2021-03-09 12:33:40|114.8|114.8|114.85|114.75|114.85|114.8|114.8|114.75|11594
1615293230000|2021-03-09 12:33:50|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.75|5664
1615293250000|2021-03-09 12:34:10|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|3077
1615293280000|2021-03-09 12:34:40|||||||||2000
1615293290000|2021-03-09 12:34:50||114.85||114.85||114.85||114.85|334
1615293300000|2021-03-09 12:35:00||114.9||114.85||114.9||114.85|500
1615293320000|2021-03-09 12:35:20|114.9||114.95||114.95||114.9||1000
1615293330000|2021-03-09 12:35:30|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|6264
1615293350000|2021-03-09 12:35:50|114.8|114.7|114.8|114.75|114.8|114.75|114.75|114.7|8370
1615293360000|2021-03-09 12:36:00||114.7||114.7||114.7||114.7|0
1615293370000|2021-03-09 12:36:10|114.75||114.75||114.75||114.75||0
1615293380000|2021-03-09 12:36:20|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.6|3631
1615293390000|2021-03-09 12:36:30||114.6||114.6||114.6||114.55|6825
1615293400000|2021-03-09 12:36:40|||||||||98
1615293420000|2021-03-09 12:37:00|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.5|5500
1615293430000|2021-03-09 12:37:10|114.65|114.5|114.6|114.5|114.65|114.55|114.6|114.5|2731
1615293440000|2021-03-09 12:37:20|114.55||114.55||114.6||114.55||8708
1615293450000|2021-03-09 12:37:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|1888
1615293470000|2021-03-09 12:37:50|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.4|10616
1615293480000|2021-03-09 12:38:00|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.3|13124
1615293490000|2021-03-09 12:38:10||114.4||114.4||114.4||114.4|11000
1615293500000|2021-03-09 12:38:20|114.5||114.45||114.5||114.45||14195
1615293510000|2021-03-09 12:38:30|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.3|500
1615293520000|2021-03-09 12:38:40|||||||||17348
1615293530000|2021-03-09 12:38:50|||||||||6075
1615293540000|2021-03-09 12:39:00|||||||||8694
1615293550000|2021-03-09 12:39:10|||||||||1700
1615293570000|2021-03-09 12:39:30|||||||||22500
1615293580000|2021-03-09 12:39:40|||||||||931
1615293590000|2021-03-09 12:39:50|114.35|114.25|114.35|114.25|114.4|114.25|114.3|114.25|6303
1615293600000|2021-03-09 12:40:00|||||||||12448
1615293610000|2021-03-09 12:40:10|114.3|114.2|114.3|114.15|114.3|114.2|114.3|114.15|7433
1615293620000|2021-03-09 12:40:20|114.25|114.2|114.3|114.2|114.3|114.2|114.2|114.2|11042
1615293630000|2021-03-09 12:40:30|114.35|114.25|114.3|114.2|114.35|114.3|114.3|114.2|42663
1615293640000|2021-03-09 12:40:40|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|5000
1615293660000|2021-03-09 12:41:00||114.2||114.25||114.25||114.2|17
1615293680000|2021-03-09 12:41:20|||||||||18268
1615293700000|2021-03-09 12:41:40||114.2||114.2||114.2||114.2|20
1615293710000|2021-03-09 12:41:50|114.25||114.25||114.25||114.25||1
1615293730000|2021-03-09 12:42:10|||||||||5076
1615293740000|2021-03-09 12:42:20|114.3||114.3||114.3||114.3||3927
1615293750000|2021-03-09 12:42:30|114.35|114.25|114.35|114.3|114.4|114.35|114.35|114.25|21335
1615293770000|2021-03-09 12:42:50|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|3727
1615293810000|2021-03-09 12:43:30|114.25|114.2|114.2|114.05|114.25|114.2|114.1|114|57954
1615293820000|2021-03-09 12:43:40|114.15|114|114.1|114|114.15|114.05|114.05|114|3306
1615293850000|2021-03-09 12:44:10||114.05||114.05||114.05||114.05|168
1615293860000|2021-03-09 12:44:20|114.05|114|114.1|114|114.1|114|114|113.9|54091
1615293870000|2021-03-09 12:44:30||114.05||114.05||114.05||114.05|26285
1615293900000|2021-03-09 12:45:00|114.05|114|114.05|114|114.05|114|114.05|114|3136
1615293910000|2021-03-09 12:45:10|114.1|114.05|114.15|114.1|114.15|114.1|114.1|114.05|13348
1615293920000|2021-03-09 12:45:20|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|3858
1615293930000|2021-03-09 12:45:30|114.2||114.25||114.25||114.2||1300
1615293940000|2021-03-09 12:45:40|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|2797
1615293950000|2021-03-09 12:45:50|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|15030
1615293970000|2021-03-09 12:46:10|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|2979
1615293980000|2021-03-09 12:46:20|||||||||163
1615293990000|2021-03-09 12:46:30|||||||||17867
1615294010000|2021-03-09 12:46:50|114.35||114.35||114.35||114.35||10066
1615294040000|2021-03-09 12:47:20|||||||||140
1615294050000|2021-03-09 12:47:30|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.1|3004
1615294060000|2021-03-09 12:47:40|114.3|114.25|114.35|114.3|114.35|114.3|114.3|114.25|1877
1615294070000|2021-03-09 12:47:50|||||||||859
1615294080000|2021-03-09 12:48:00||114.25||114.25||114.25||114.25|52
1615294090000|2021-03-09 12:48:10|114.3|114.2|114.2|114.1|114.3|114.2|114.15|114.1|2037
1615294100000|2021-03-09 12:48:20|114.25||114.2||114.25||114.2||2703
1615294110000|2021-03-09 12:48:30|114.15||114.2||114.2||114.15||10
1615294120000|2021-03-09 12:48:40|114.15|114.05|114.15|114|114.15|114.05|114.1|114|4749
1615294130000|2021-03-09 12:48:50|114.1||114.1||114.1||114.1||0
1615294140000|2021-03-09 12:49:00|||||||||1300
1615294150000|2021-03-09 12:49:10|114.05|113.95|114.05|113.95|114.1|113.95|114.05|113.9|2030
1615294160000|2021-03-09 12:49:20|||||||||8711
1615294170000|2021-03-09 12:49:30||113.9||113.95||113.95||113.9|2500
1615294190000|2021-03-09 12:49:50||114||114||114||114|87
1615294200000|2021-03-09 12:50:00|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|0
1615294210000|2021-03-09 12:50:10||114||114.05||114.05||114|5
1615294220000|2021-03-09 12:50:20|||||||||2000
1615294230000|2021-03-09 12:50:30|114.15||114.15||114.15||114.15||20469
1615294270000|2021-03-09 12:51:10|||||||||4350
1615294280000|2021-03-09 12:51:20|114.2|114.1|114.2|114.05|114.25|114.15|114.15|114.05|5873
1615294290000|2021-03-09 12:51:30|114.15||114.15||114.15||114.15||0
1615294300000|2021-03-09 12:51:40|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.1|191
1615294310000|2021-03-09 12:51:50|114.1|114.05|114.1|114|114.15|114.05|114.1|114|9172
1615294320000|2021-03-09 12:52:00|||||||||16427
1615294340000|2021-03-09 12:52:20|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114.05|3977
1615294350000|2021-03-09 12:52:30|114.15|114|114.1|114|114.15|114|114.1|114|5765
1615294380000|2021-03-09 12:53:00|114.05|113.95|114.05|114|114.1|114|114|113.95|4500
1615294390000|2021-03-09 12:53:10|||||||||9000
1615294400000|2021-03-09 12:53:20||113.95||113.95||113.95||113.95|3201
1615294410000|2021-03-09 12:53:30|114.1|114.05|114.1|114.05|114.1|114.05|114.05|113.95|35081
1615294420000|2021-03-09 12:53:40|114.15||114.15||114.15||114.15||4145
1615294440000|2021-03-09 12:54:00|114.1|114|114|113.95|114.1|114|114|113.9|31829
1615294450000|2021-03-09 12:54:10|114.05|113.9|114.05|113.95|114.05|113.95|114|113.9|8190
1615294470000|2021-03-09 12:54:30|||||||||1035
1615294480000|2021-03-09 12:54:40|114||114||114||114||0
1615294500000|2021-03-09 12:55:00||113.9||113.9||113.9||113.9|15994
1615294510000|2021-03-09 12:55:10||113.95||113.95||113.95||113.95|500
1615294520000|2021-03-09 12:55:20|114.05|114|114.05|113.95|114.15|114.05|114.05|113.95|21379
1615294530000|2021-03-09 12:55:30|||||||||7143
1615294600000|2021-03-09 12:56:40|||||||||799
1615294620000|2021-03-09 12:57:00||114||113.95||114||113.95|1878
1615294630000|2021-03-09 12:57:10|114.1||114.05||114.1||114.05||336
1615294640000|2021-03-09 12:57:20|||||||||343
1615294670000|2021-03-09 12:57:50||114||113.95||114||113.95|2308
1615294680000|2021-03-09 12:58:00|114|113.9|114|113.95|114|113.95|114|113.9|9020
1615294690000|2021-03-09 12:58:10|114.05|114|114.05|113.95|114.15|114|114.05|113.95|20000
1615294700000|2021-03-09 12:58:20|||||||||930
1615294710000|2021-03-09 12:58:30||114||114||114||114|23
1615294720000|2021-03-09 12:58:40|||||||||10837
1615294750000|2021-03-09 12:59:10|114.1|114.05|114.2|114.05|114.2|114.05|114.1|114.05|3676
1615294760000|2021-03-09 12:59:20|114.25|114.15|114.2|114.1|114.25|114.2|114.2|114.1|17876
1615294770000|2021-03-09 12:59:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|1541
1615294790000|2021-03-09 12:59:50|114.2||114.2||114.2||114.2||283
1615294800000|2021-03-09 13:00:00|114.25|114.1|114.25|114.15|114.25|114.2|114.2|114.1|22816
1615294810000|2021-03-09 13:00:10||114.2||114.15||114.2||114.15|2350
1615294830000|2021-03-09 13:00:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|1583
1615294850000|2021-03-09 13:00:50|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.1|3205
1615294860000|2021-03-09 13:01:00|114.2||114.2||114.2||114.2||0
1615294870000|2021-03-09 13:01:10|||||||||146
1615294880000|2021-03-09 13:01:20|||||||||8706
1615294890000|2021-03-09 13:01:30|114.25|114.2|114.35|114.3|114.35|114.3|114.25|114.2|42937
1615294900000|2021-03-09 13:01:40|||||||||2170
1615294910000|2021-03-09 13:01:50|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.35|17775
1615294920000|2021-03-09 13:02:00|114.4||114.4||114.4||114.4||0
1615294930000|2021-03-09 13:02:10|114.45|114.3|114.4|114.35|114.45|114.35|114.35|114.25|17510
1615294940000|2021-03-09 13:02:20||114.3||114.35||114.35||114.3|14410
1615294950000|2021-03-09 13:02:30||114.3||114.3||114.3||114.3|4385
1615294960000|2021-03-09 13:02:40|114.35|114.25|114.4|114.3|114.4|114.35|114.35|114.25|29679
1615294970000|2021-03-09 13:02:50||114.35||114.35||114.35||114.35|0
1615294980000|2021-03-09 13:03:00|114.45|114.4|114.45|114.35|114.5|114.45|114.4|114.35|10289
1615295000000|2021-03-09 13:03:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|7806
1615295020000|2021-03-09 13:03:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|8205
1615295040000|2021-03-09 13:04:00|114.5|114.4|114.6|114.5|114.6|114.55|114.45|114.4|26921
1615295050000|2021-03-09 13:04:10|||||||||873
1615295090000|2021-03-09 13:04:50|114.65|114.55|114.7|114.6|114.7|114.6|114.6|114.5|27106
1615295140000|2021-03-09 13:05:40|||||||||2162
1615295150000|2021-03-09 13:05:50|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|4952
1615295160000|2021-03-09 13:06:00||114.55||114.5||114.55||114.5|750
1615295190000|2021-03-09 13:06:30||114.55||114.55||114.55||114.55|50
1615295200000|2021-03-09 13:06:40|||||||||8669
1615295220000|2021-03-09 13:07:00|114.55|114.5|114.5|114.4|114.6|114.5|114.45|114.4|11085
1615295230000|2021-03-09 13:07:10|||||||||8972
1615295240000|2021-03-09 13:07:20|||||||||9823
1615295260000|2021-03-09 13:07:40|||||||||5593
1615295300000|2021-03-09 13:08:20|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|43790
1615295310000|2021-03-09 13:08:30|114.4||114.4||114.4||114.35||2500
1615295330000|2021-03-09 13:08:50||114.25||114.25||114.3||114.25|71
1615295370000|2021-03-09 13:09:30|114.35|114.3|114.5|114.4|114.5|114.4|114.35|114.3|4006
1615295380000|2021-03-09 13:09:40|||||||||2000
1615295390000|2021-03-09 13:09:50|114.45|114.35|114.5|114.45|114.5|114.45|114.45|114.35|2123
1615295400000|2021-03-09 13:10:00|114.45|114.4|114.45|114.35|114.45|114.4|114.35|114.25|8634
1615295410000|2021-03-09 13:10:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|2508
1615295420000|2021-03-09 13:10:20|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|3613
1615295450000|2021-03-09 13:10:50|114.6|114.55|114.55|114.5|114.6|114.55|114.55|114.5|12171
1615295480000|2021-03-09 13:11:20|114.6|114.55|114.65|114.6|114.65|114.6|114.6|114.55|3307
1615295490000|2021-03-09 13:11:30|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|8554
1615295520000|2021-03-09 13:12:00||114.7||114.7||114.7||114.7|2710
1615295540000|2021-03-09 13:12:20|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|3156
1615295550000|2021-03-09 13:12:30||114.7||114.7||114.7||114.7|3117
1615295570000|2021-03-09 13:12:50|114.85|114.75|114.85|114.75|114.85|114.8|114.85|114.75|23990
1615295580000|2021-03-09 13:13:00|114.7|114.7|114.75|114.65|114.8|114.7|114.7|114.65|30312
1615295590000|2021-03-09 13:13:10|114.8|114.7|114.85|114.7|114.85|114.7|114.8|114.7|11136
1615295600000|2021-03-09 13:13:20|114.8||114.8||114.85||114.8||85
1615295650000|2021-03-09 13:14:10|114.85|114.75|114.9|114.8|114.95|114.85|114.85|114.75|41812
1615295670000|2021-03-09 13:14:30|114.85||114.85||114.85||114.85||0
1615295700000|2021-03-09 13:15:00|114.8|114.75|114.75|114.65|114.8|114.75|114.7|114.65|8218
1615295710000|2021-03-09 13:15:10|114.7||114.75||114.75||114.7||0
1615295760000|2021-03-09 13:16:00|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|10612
1615295770000|2021-03-09 13:16:10|||||||||10979
1615295780000|2021-03-09 13:16:20|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|8503
1615295800000|2021-03-09 13:16:40|114.65|114.55|114.7|114.55|114.7|114.55|114.6|114.5|5456
1615295830000|2021-03-09 13:17:10|114.65||114.65||114.65||114.6||4568
1615295850000|2021-03-09 13:17:30|||||||||10055
1615295860000|2021-03-09 13:17:40|114.6||114.6||114.6||114.6||2165
1615295870000|2021-03-09 13:17:50|114.55|114.5|114.5|114.4|114.55|114.5|114.5|114.35|2071
1615295880000|2021-03-09 13:18:00|114.45|114.35|114.45|114.35|114.45|114.35|114.4|114.35|0
1615295890000|2021-03-09 13:18:10|114.5|114.4|114.5|114.4|114.6|114.5|114.5|114.4|5373
1615295900000|2021-03-09 13:18:20|||||||||1728
1615295910000|2021-03-09 13:18:30|||||||||5702
1615295920000|2021-03-09 13:18:40|||||||||427
1615295930000|2021-03-09 13:18:50||114.35||114.4||114.4||114.35|60
1615295950000|2021-03-09 13:19:10|114.45|114.35|114.4|114.35|114.45|114.35|114.4|114.35|1399
1615295960000|2021-03-09 13:19:20|114.45||114.45||114.45||114.45||4829
1615295980000|2021-03-09 13:19:40|114.4|114.3|114.35|114.25|114.45|114.3|114.35|114.25|4206
1615295990000|2021-03-09 13:19:50|114.3||114.35||114.35||114.3||3150
1615296000000|2021-03-09 13:20:00|114.4||114.4||114.4||114.4||1376
1615296010000|2021-03-09 13:20:10||114.3||114.3||114.3||114.3|8000
1615296020000|2021-03-09 13:20:20||114.35||114.35||114.35||114.35|0
1615296050000|2021-03-09 13:20:50|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|2594
1615296080000|2021-03-09 13:21:20|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.25|6510
1615296090000|2021-03-09 13:21:30|||||||||4222
1615296110000|2021-03-09 13:21:50|||||||||12000
1615296120000|2021-03-09 13:22:00|||||||||14763
1615296130000|2021-03-09 13:22:10|||||||||7963
1615296140000|2021-03-09 13:22:20|114.35|114.25|114.35|114.3|114.35|114.3|114.3|114.25|7362
1615296150000|2021-03-09 13:22:30|114.3|114.25|114.3|114.15|114.3|114.25|114.3|114.15|4895
1615296190000|2021-03-09 13:23:10|114.25|114.2|114.15|114.05|114.25|114.2|114.15|114.05|7693
1615296220000|2021-03-09 13:23:40|||||||||500
1615296230000|2021-03-09 13:23:50|||||||||4347
1615296250000|2021-03-09 13:24:10|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|6194
1615296260000|2021-03-09 13:24:20|114.2||114.2||114.2||114.2||0
1615296270000|2021-03-09 13:24:30|||||||||22526
1615296280000|2021-03-09 13:24:40|114.25|114.15|114.2|114.1|114.3|114.2|114.15|114.1|8651
1615296310000|2021-03-09 13:25:10|114.15|114.05|114.15|114.05|114.2|114.05|114.15|114.05|11151
1615296320000|2021-03-09 13:25:20|114.1||114.15||114.15||114.1||5000
1615296330000|2021-03-09 13:25:30||114.1||114.1||114.1||114.1|0
1615296340000|2021-03-09 13:25:40|114.2|114.2|114.25|114.2|114.25|114.2|114.15|114.2|9433
1615296350000|2021-03-09 13:25:50||114.15||114.2||114.2||114.15|9577
1615296360000|2021-03-09 13:26:00|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|11116
1615296370000|2021-03-09 13:26:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|20
1615296390000|2021-03-09 13:26:30||114.1||114.05||114.1||114.05|0
1615296400000|2021-03-09 13:26:40||114.1||114.1||114.1||114.1|297
1615296410000|2021-03-09 13:26:50|||||||||5431
1615296430000|2021-03-09 13:27:10|114.2||114.2||114.2||114.2||4191
1615296450000|2021-03-09 13:27:30|||||||||2320
1615296480000|2021-03-09 13:28:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|939
1615296490000|2021-03-09 13:28:10|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|1830
1615296500000|2021-03-09 13:28:20|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114.05|1127
1615296510000|2021-03-09 13:28:30|114.15|114.1|114.2|114.1|114.25|114.1|114.15|114.1|101
1615296530000|2021-03-09 13:28:50|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|296
1615296540000|2021-03-09 13:29:00|114.1||114.1||114.1||114.1||0
1615296550000|2021-03-09 13:29:10|114.05|114|114|113.9|114.1|114|114|113.9|49561
1615296570000|2021-03-09 13:29:30|||||||||1500
1615296590000|2021-03-09 13:29:50|113.95||113.95||113.95||113.95||251
1615296600000|2021-03-09 13:30:00|||||||||27383
1615296610000|2021-03-09 13:30:10|113.9|113.85|113.9|113.8|113.95|113.85|113.9|113.8|14386
1615296630000|2021-03-09 13:30:30|||||||||8729
1615296660000|2021-03-09 13:31:00|||||||||2832
1615296670000|2021-03-09 13:31:10|113.95|113.85|113.9|113.85|113.95|113.9|113.9|113.85|9387
1615296680000|2021-03-09 13:31:20|113.95|113.9|113.9|113.85|113.95|113.9|113.9|113.85|5226
1615296690000|2021-03-09 13:31:30|113.95|113.8|113.9|113.85|113.95|113.85|113.9|113.8|2500
1615296700000|2021-03-09 13:31:40||113.8||113.8||113.8||113.8|865
1615296720000|2021-03-09 13:32:00|113.85||113.85||113.85||113.85||665
1615296730000|2021-03-09 13:32:10|||||||||50229
1615296770000|2021-03-09 13:32:50|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.65|7530
1615296780000|2021-03-09 13:33:00|113.85|113.75|113.8|113.7|113.9|113.8|113.8|113.7|6113
1615296790000|2021-03-09 13:33:10|||||||||4364
1615296800000|2021-03-09 13:33:20|113.85|113.8|113.8|113.7|113.85|113.8|113.8|113.7|5529
1615296810000|2021-03-09 13:33:30|||||||||500
1615296820000|2021-03-09 13:33:40||113.75||113.75||113.75||113.7|63
1615296830000|2021-03-09 13:33:50|||||||||900
1615296840000|2021-03-09 13:34:00|113.75|113.7|113.8|113.7|113.8|113.7|113.7|113.65|21291
1615296850000|2021-03-09 13:34:10|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|3792
1615296860000|2021-03-09 13:34:20|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|2800
1615296870000|2021-03-09 13:34:30|113.75||113.75||113.75||113.75||0
1615296880000|2021-03-09 13:34:40|113.8|113.65|113.75|113.65|113.8|113.7|113.75|113.65|17557
1615296910000|2021-03-09 13:35:10|113.7|113.6|113.7|113.6|113.75|113.6|113.65|113.6|10169
1615296920000|2021-03-09 13:35:20|113.65|113.55|113.6|113.5|113.65|113.55|113.55|113.5|16315
1615296930000|2021-03-09 13:35:30|||||||||105
1615296940000|2021-03-09 13:35:40|113.55|113.45|113.6|113.45|113.6|113.45|113.55|113.45|31338
1615296950000|2021-03-09 13:35:50|113.55||113.55||113.55||113.55||0
1615296970000|2021-03-09 13:36:10|113.6|113.5|113.6|113.5|113.6|113.55|113.55|113.5|15838
1615296980000|2021-03-09 13:36:20|||||||||100
1615296990000|2021-03-09 13:36:30|113.55||113.55||113.55||113.55||110
1615297000000|2021-03-09 13:36:40||113.45||113.45||113.45||113.45|11665
1615297030000|2021-03-09 13:37:10|113.6|113.5|113.55|113.5|113.65|113.5|113.55|113.5|14537
1615297040000|2021-03-09 13:37:20|113.6||113.55||113.6||113.55||7261
1615297050000|2021-03-09 13:37:30|113.6|113.45|113.6|113.5|113.65|113.5|113.6|113.45|39548
1615297060000|2021-03-09 13:37:40|||||||||20385
1615297070000|2021-03-09 13:37:50|||||||||1040
1615297080000|2021-03-09 13:38:00|113.55|113.45|113.45|113.35|113.55|113.45|113.4|113.35|52508
1615297090000|2021-03-09 13:38:10|113.5|113.4|113.35|113.3|113.5|113.4|113.35|113.3|26396
1615297100000|2021-03-09 13:38:20|113.4||113.35||113.4||113.35||2806
1615297110000|2021-03-09 13:38:30|||||||||7000
1615297120000|2021-03-09 13:38:40|||||||||80
1615297130000|2021-03-09 13:38:50||113.25||113.25||113.25||113.25|3724
1615297140000|2021-03-09 13:39:00|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.25|45202
1615297150000|2021-03-09 13:39:10|113.45||113.45||113.45||113.45||435
1615297160000|2021-03-09 13:39:20||113.35||113.35||113.35||113.35|15500
1615297170000|2021-03-09 13:39:30|113.4|113.4|113.5|113.45|113.6|113.55|113.4|113.4|26500
1615297180000|2021-03-09 13:39:40|||||||||29373
1615297190000|2021-03-09 13:39:50|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.35|11304
1615297200000|2021-03-09 13:40:00|||||||||505
1615297210000|2021-03-09 13:40:10|||||||||1000
1615297220000|2021-03-09 13:40:20|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.45|3494
1615297230000|2021-03-09 13:40:30|||||||||17140
1615297240000|2021-03-09 13:40:40|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|11124
1615297280000|2021-03-09 13:41:20|||||||||446
1615297290000|2021-03-09 13:41:30|113.6|113.55|113.55|113.5|113.6|113.55|113.55|113.5|18124
1615297300000|2021-03-09 13:41:40|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|8988
1615297310000|2021-03-09 13:41:50|||||||||3245
1615297320000|2021-03-09 13:42:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|930
1615297330000|2021-03-09 13:42:10||113.45||113.45||113.45||113.45|6
1615297340000|2021-03-09 13:42:20|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.45|16262
1615297350000|2021-03-09 13:42:30|113.6||113.6||113.6||113.6||2
1615297360000|2021-03-09 13:42:40|113.55|113.55|113.55|113.5|113.55|113.55|113.55|113.5|7447
1615297370000|2021-03-09 13:42:50|||||||||19369
1615297380000|2021-03-09 13:43:00|113.6||113.55||113.6||113.55||992
1615297390000|2021-03-09 13:43:10|113.6|113.45|113.6|113.5|113.6|113.5|113.6|113.45|3053
1615297400000|2021-03-09 13:43:20|113.65|113.6|113.7|113.6|113.7|113.6|113.6|113.5|40455
1615297410000|2021-03-09 13:43:30|113.75||113.7||113.75||113.7||4257
1615297430000|2021-03-09 13:43:50|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.65|6719
1615297440000|2021-03-09 13:44:00||113.65||113.7||113.7||113.65|427
1615297450000|2021-03-09 13:44:10||113.65||113.65||113.65||113.65|74
1615297460000|2021-03-09 13:44:20|113.7||113.75||113.75||113.7||77
1615297470000|2021-03-09 13:44:30|113.7||113.7||113.7||113.7||0
1615297480000|2021-03-09 13:44:40|113.75|113.7|113.75|113.7|113.75|113.7|113.75|113.7|2586
1615297490000|2021-03-09 13:44:50|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.75|5606
1615297500000|2021-03-09 13:45:00|113.75|113.7|113.8|113.75|113.8|113.75|113.75|113.7|5741
1615297510000|2021-03-09 13:45:10|||||||||871
1615297550000|2021-03-09 13:45:50|||||||||863
1615297560000|2021-03-09 13:46:00|113.85|113.8|114|113.95|114|113.95|113.85|113.8|15791
1615297570000|2021-03-09 13:46:10|114.05||114.05||114.05||114.05||0
1615297580000|2021-03-09 13:46:20|114|113.9|114|113.9|114|113.9|114|113.85|11467
1615297600000|2021-03-09 13:46:40|113.95||113.95||113.95||113.95||8757
1615297610000|2021-03-09 13:46:50|114|114|114.05|114|114.05|114|114|114|3618
1615297650000|2021-03-09 13:47:30|114|113.95|114|113.9|114.05|113.95|114|113.9|20500
1615297670000|2021-03-09 13:47:50|114.05|113.95|114.1|114|114.1|114|114.05|113.95|8340
1615297680000|2021-03-09 13:48:00||114.05||114.05||114.05||114.05|0
1615297720000|2021-03-09 13:48:40|114.15|114.1|114.2|114.1|114.25|114.1|114.15|114.1|9330
1615297740000|2021-03-09 13:49:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|3662
1615297750000|2021-03-09 13:49:10|114.1|114|114.05|113.9|114.1|114|114.05|113.9|1210
1615297770000|2021-03-09 13:49:30|114.1|113.95|114.05|113.95|114.1|114|114.05|113.95|22200
1615297780000|2021-03-09 13:49:40|114.1|114|114.1|114.05|114.1|114.05|114.1|114|644
1615297800000|2021-03-09 13:50:00|114.15|114.1|114.2|114.15|114.25|114.15|114.15|114.1|1985
1615297810000|2021-03-09 13:50:10|114.25|114.2|114.3|114.2|114.35|114.2|114.25|114.2|0
1615297840000|2021-03-09 13:50:40|114.25|114.15|114.2|114.1|114.25|114.15|114.15|114.1|9787
1615297850000|2021-03-09 13:50:50|||||||||6037
1615297860000|2021-03-09 13:51:00|114.15|114.05|114.15|114.1|114.2|114.1|114.1|114|2957
1615297870000|2021-03-09 13:51:10|||||||||9146
1615297880000|2021-03-09 13:51:20|114.2|114.15|114.2|114.15|114.25|114.15|114.2|114.15|2600
1615297890000|2021-03-09 13:51:30|||||||||982
1615297900000|2021-03-09 13:51:40||114.1||114.1||114.1||114.1|7054
1615297920000|2021-03-09 13:52:00|114.25|114.15|114.35|114.2|114.35|114.2|114.25|114.15|1201
1615297930000|2021-03-09 13:52:10|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|3416
1615297940000|2021-03-09 13:52:20|114.35|114.25|114.6|114.5|114.65|114.6|114.35|114.25|57429
1615297950000|2021-03-09 13:52:30|114.55|114.45|114.6|114.5|114.6|114.5|114.5|114.45|9891
1615297960000|2021-03-09 13:52:40|114.55|114.45|114.5|114.4|114.6|114.55|114.45|114.4|19574
1615297970000|2021-03-09 13:52:50|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|0
1615297980000|2021-03-09 13:53:00|114.55|114.5|114.5|114.4|114.55|114.5|114.5|114.4|1783
1615297990000|2021-03-09 13:53:10|114.55||114.5||114.55||114.5||237
1615298020000|2021-03-09 13:53:40|114.55|114.45|114.6|114.5|114.65|114.55|114.55|114.4|8033
1615298030000|2021-03-09 13:53:50|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|2504
1615298040000|2021-03-09 13:54:00|114.5|114.4|114.45|114.35|114.5|114.45|114.45|114.35|10026
1615298070000|2021-03-09 13:54:30|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|1260
1615298080000|2021-03-09 13:54:40|114.45|114.35|114.5|114.4|114.5|114.4|114.4|114.35|10468
1615298100000|2021-03-09 13:55:00|||||||||86
1615298110000|2021-03-09 13:55:10|114.45|114.35|114.3|114.2|114.45|114.35|114.3|114.2|8300
1615298120000|2021-03-09 13:55:20|||||||||863
1615298130000|2021-03-09 13:55:30|114.35|114.3|114.4|114.25|114.4|114.3|114.35|114.2|1562
1615298140000|2021-03-09 13:55:40||114.3||114.3||114.3||114.3|0
1615298150000|2021-03-09 13:55:50|114.35|114.25|114.4|114.3|114.45|114.3|114.35|114.25|8594
1615298160000|2021-03-09 13:56:00|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|6082
1615298170000|2021-03-09 13:56:10||114.35||114.35||114.35||114.35|425
1615298180000|2021-03-09 13:56:20||114.4||114.4||114.4||114.4|472
1615298200000|2021-03-09 13:56:40|||||||||206
1615298220000|2021-03-09 13:57:00|||||||||11
1615298240000|2021-03-09 13:57:20|114.45|114.35|114.45|114.35|114.5|114.4|114.4|114.3|10564
1615298270000|2021-03-09 13:57:50|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|2004
1615298280000|2021-03-09 13:58:00|114.45|114.35|114.5|114.45|114.55|114.45|114.45|114.3|6668
1615298290000|2021-03-09 13:58:10|114.55|114.5|114.65|114.55|114.7|114.6|114.55|114.5|12873
1615298300000|2021-03-09 13:58:20|114.7|114.6|114.6|114.5|114.7|114.6|114.6|114.5|5984
1615298310000|2021-03-09 13:58:30|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.5|1201
1615298320000|2021-03-09 13:58:40|114.65|114.55|114.65|114.5|114.65|114.55|114.65|114.5|54
1615298330000|2021-03-09 13:58:50|||||||||10000
1615298340000|2021-03-09 13:59:00|114.6||114.65||114.65||114.55||8226
1615298370000|2021-03-09 13:59:30|114.6||114.6||114.6||114.6||88
1615298380000|2021-03-09 13:59:40|||||||||500
1615298400000|2021-03-09 14:00:00|114.55|114.55|114.5|114.35|114.6|114.55|114.5|114.35|8033
1615298410000|2021-03-09 14:00:10|114.55|114.4|114.65|114.55|114.65|114.55|114.5|114.4|17572
1615298420000|2021-03-09 14:00:20||114.6||114.55||114.6||114.55|2378
1615298430000|2021-03-09 14:00:30|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|5392
1615298440000|2021-03-09 14:00:40|114.6|114.5|114.65|114.5|114.65|114.5|114.6|114.5|1710
1615298470000|2021-03-09 14:01:10||114.55||114.55||114.55||114.55|50
1615298480000|2021-03-09 14:01:20|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|2500
1615298510000|2021-03-09 14:01:50|114.7|114.6|114.65|114.55|114.7|114.65|114.65|114.55|1491
1615298520000|2021-03-09 14:02:00|114.6|114.5|114.6|114.5|114.6|114.55|114.55|114.45|7859
1615298530000|2021-03-09 14:02:10|114.55|114.45|114.6|114.5|114.6|114.5|114.5|114.45|5321
1615298540000|2021-03-09 14:02:20|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.45|164
1615298550000|2021-03-09 14:02:30||114.4||114.4||114.4||114.4|7732
1615298580000|2021-03-09 14:03:00|114.45|114.35|114.4|114.3|114.5|114.4|114.35|114.3|13906
1615298590000|2021-03-09 14:03:10|114.35|114.25|114.4|114.35|114.4|114.35|114.35|114.25|15245
1615298600000|2021-03-09 14:03:20|114.35|114.3|114.35|114.2|114.4|114.35|114.35|114.2|2980
1615298620000|2021-03-09 14:03:40|||||||||5000
1615298630000|2021-03-09 14:03:50|114.4|114.25|114.4|114.3|114.4|114.3|114.35|114.25|13660
1615298640000|2021-03-09 14:04:00|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|3619
1615298650000|2021-03-09 14:04:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|2188
1615298660000|2021-03-09 14:04:20|114.45|114.35|114.45|114.3|114.5|114.4|114.4|114.3|11417
1615298670000|2021-03-09 14:04:30|||||||||3500
1615298680000|2021-03-09 14:04:40|114.4||114.4||114.4||114.4||1300
1615298690000|2021-03-09 14:04:50|114.35||114.35||114.4||114.35||2864
1615298700000|2021-03-09 14:05:00|114.4||114.35||114.4||114.35||161
1615298710000|2021-03-09 14:05:10|114.4||114.4||114.4||114.4||800
1615298720000|2021-03-09 14:05:20|||||||||30
1615298730000|2021-03-09 14:05:30|114.35||114.4||114.4||114.35||1137
1615298760000|2021-03-09 14:06:00|||||||||360
1615298770000|2021-03-09 14:06:10|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|6909
1615298780000|2021-03-09 14:06:20|114.35||114.35||114.4||114.35||4872
1615298790000|2021-03-09 14:06:30|114.4|114.25|114.35|114.25|114.4|114.25|114.35|114.25|4210
1615298800000|2021-03-09 14:06:40|||||||||294
1615298830000|2021-03-09 14:07:10|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|3612
1615298840000|2021-03-09 14:07:20|||||||||15000
1615298850000|2021-03-09 14:07:30||114.25||114.25||114.25||114.25|3
1615298860000|2021-03-09 14:07:40|114.3||114.3||114.35||114.3||23945
1615298870000|2021-03-09 14:07:50|114.25|114.2|114.25|114.15|114.3|114.2|114.25|114.15|6239
1615298880000|2021-03-09 14:08:00|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|531
1615298890000|2021-03-09 14:08:10|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|4313
1615298900000|2021-03-09 14:08:20|114.15||114.2||114.2||114.15||37363
1615298920000|2021-03-09 14:08:40|||||||||36066
1615298930000|2021-03-09 14:08:50|114.15|114.05|114.1|114|114.2|114.05|114.1|114|7891
1615298940000|2021-03-09 14:09:00|114.15|114.05|114.15|114.05|114.15|114.1|114.15|114.05|6528
1615298950000|2021-03-09 14:09:10|114.1||114.15||114.15||114.1||2192
1615298960000|2021-03-09 14:09:20|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|21662
1615298990000|2021-03-09 14:09:50|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|804
1615299020000|2021-03-09 14:10:20|||||||||8704
1615299030000|2021-03-09 14:10:30|||||||||486
1615299040000|2021-03-09 14:10:40|114.15||114.2||114.2||114.15||364
1615299050000|2021-03-09 14:10:50|114.15||114.15||114.2||114.15||0
1615299060000|2021-03-09 14:11:00|114.2|114.15|114.25|114.2|114.3|114.25|114.2|114.15|18951
1615299070000|2021-03-09 14:11:10|114.3|114.25|114.35|114.25|114.4|114.3|114.3|114.2|14125
1615299080000|2021-03-09 14:11:20|114.3|114.2|114.2|114.1|114.3|114.2|114.15|114.1|10437
1615299090000|2021-03-09 14:11:30|114.15||114.15||114.15||114.15||10000
1615299100000|2021-03-09 14:11:40|||||||||10000
1615299120000|2021-03-09 14:12:00|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|8871
1615299130000|2021-03-09 14:12:10|||||||||180
1615299140000|2021-03-09 14:12:20|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|435
1615299150000|2021-03-09 14:12:30|114.2||114.15||114.2||114.15||876
1615299160000|2021-03-09 14:12:40|114.2|114.05|114.1|114|114.2|114.05|114.1|114|6153
1615299180000|2021-03-09 14:13:00|114.15|114.05|114.25|114.1|114.25|114.15|114.15|114.05|17472
1615299190000|2021-03-09 14:13:10|114.3|114.15|114.2|114.15|114.3|114.2|114.2|114.1|7095
1615299200000|2021-03-09 14:13:20|||||||||4087
1615299210000|2021-03-09 14:13:30||114.1||114.1||114.1||114.1|9
1615299250000|2021-03-09 14:14:10|114.25|114.15|114.3|114.15|114.3|114.2|114.25|114.15|2428
1615299260000|2021-03-09 14:14:20||114.2||114.2||114.2||114.2|435
1615299280000|2021-03-09 14:14:40|114.35|114.25|114.35|114.3|114.35|114.3|114.3|114.2|15876
1615299300000|2021-03-09 14:15:00|114.4||114.4||114.4||114.4||9211
1615299310000|2021-03-09 14:15:10|||||||||6078
1615299350000|2021-03-09 14:15:50|114.35||114.4||114.4||114.35||260
1615299360000|2021-03-09 14:16:00|114.35|114.25|114.35|114.25|114.4|114.25|114.35|114.25|8678
1615299370000|2021-03-09 14:16:10|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|4642
1615299380000|2021-03-09 14:16:20|114.25||114.25||114.3||114.25||0
1615299410000|2021-03-09 14:16:50|114.3||114.25||114.3||114.25||8994
1615299440000|2021-03-09 14:17:20|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|5076
1615299450000|2021-03-09 14:17:30|114.25||114.25||114.25||114.2||2025
1615299460000|2021-03-09 14:17:40|||||||||2189
1615299470000|2021-03-09 14:17:50|114.2||114.2||114.2||114.2||0
1615299480000|2021-03-09 14:18:00|||||||||425
1615299490000|2021-03-09 14:18:10|114.15||114.15||114.15||114.15||4932
1615299500000|2021-03-09 14:18:20|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|12001
1615299510000|2021-03-09 14:18:30|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114|5156
1615299520000|2021-03-09 14:18:40|114.15|114|114.1|114|114.15|114.1|114.1|114|10761
1615299530000|2021-03-09 14:18:50|114.05||114.1||114.1||114.05||7496
1615299540000|2021-03-09 14:19:00|114.05||114.05||114.05||114.05||377
1615299560000|2021-03-09 14:19:20|||||||||1797
1615299570000|2021-03-09 14:19:30|114.1|114.05|114.1|114|114.25|114.1|114.1|114|9553
1615299580000|2021-03-09 14:19:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|3002
1615299590000|2021-03-09 14:19:50|114.1|114|114.1|114|114.15|114|114.1|114|2192
1615299630000|2021-03-09 14:20:30|||||||||14831
1615299650000|2021-03-09 14:20:50|114.05||114.1||114.1||114.05||4595
1615299660000|2021-03-09 14:21:00|114.05||114.05||114.1||114.05||2193
1615299700000|2021-03-09 14:21:40|114.1|114.1|113.95|113.85|114.15|114.1|113.95|113.85|32723
1615299710000|2021-03-09 14:21:50||113.9||113.85||113.9||113.85|2513
1615299720000|2021-03-09 14:22:00|113.9|113.9|114|113.9|114|113.9|113.9|113.85|8209
1615299730000|2021-03-09 14:22:10|113.95|113.85|113.95|113.9|113.95|113.9|113.95|113.85|1082
1615299740000|2021-03-09 14:22:20||113.85||113.85||113.85||113.85|438
1615299770000|2021-03-09 14:22:50|113.9||113.9||113.9||113.9||0
1615299780000|2021-03-09 14:23:00|113.8|113.8|113.85|113.75|113.9|113.8|113.8|113.75|11184
1615299790000|2021-03-09 14:23:10|113.8|113.7|113.7|113.65|113.85|113.75|113.7|113.6|26928
1615299800000|2021-03-09 14:23:20|113.75|113.6|113.7|113.6|113.75|113.65|113.7|113.6|13804
1615299820000|2021-03-09 14:23:40||113.55||113.6||113.6||113.55|2218
1615299830000|2021-03-09 14:23:50|||||||||150
1615299840000|2021-03-09 14:24:00|||||||||21203
1615299850000|2021-03-09 14:24:10|113.75|113.7|113.7|113.65|113.75|113.7|113.7|113.6|23037
1615299860000|2021-03-09 14:24:20||113.6||113.6||113.6||113.6|2538
1615299880000|2021-03-09 14:24:40|113.75|113.65|113.75|113.7|113.85|113.7|113.75|113.65|3406
1615299920000|2021-03-09 14:25:20|||||||||9033
1615299930000|2021-03-09 14:25:30|113.7|113.65|113.75|113.7|113.75|113.7|113.7|113.65|17058
1615299940000|2021-03-09 14:25:40|113.8|113.75|113.8|113.7|113.8|113.75|113.75|113.7|7582
1615299950000|2021-03-09 14:25:50|113.75||113.75||113.75||113.75||218
1615299990000|2021-03-09 14:26:30|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.75|1893
1615300010000|2021-03-09 14:26:50|113.8||113.85||113.85||113.8||1025
1615300020000|2021-03-09 14:27:00||113.8||113.75||113.8||113.75|32
1615300040000|2021-03-09 14:27:20||113.8||113.75||113.8||113.75|538
1615300050000|2021-03-09 14:27:30|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.65|9810
1615300070000|2021-03-09 14:27:50|113.8|113.75|113.85|113.7|113.85|113.75|113.8|113.7|0
1615300080000|2021-03-09 14:28:00||113.75||113.75||113.75||113.75|648
1615300100000|2021-03-09 14:28:20||113.8||113.8||113.8||113.8|300
1615300110000|2021-03-09 14:28:30|||||||||2197
1615300140000|2021-03-09 14:29:00|113.9|113.75|113.95|113.8|113.95|113.8|113.85|113.75|1104
1615300160000|2021-03-09 14:29:20|114|113.85|113.9|113.8|114|113.9|113.9|113.8|1724
1615300180000|2021-03-09 14:29:40|||||||||5410
1615300190000|2021-03-09 14:29:50|113.85||113.85||113.85||113.85||1014
1615300200000|2021-03-09 14:30:00|113.8|113.75|113.6|113.5|113.8|113.75|113.6|113.5|44126
1615300210000|2021-03-09 14:30:10|113.65|113.55|113.6|113.55|113.65|113.6|113.6|113.55|8033
1615300220000|2021-03-09 14:30:20|113.65|113.6|113.6|113.55|113.85|113.75|113.6|113.55|35657
1615300230000|2021-03-09 14:30:30|113.65|113.6|113.75|113.6|113.75|113.65|113.65|113.6|9074
1615300240000|2021-03-09 14:30:40|113.7|113.65|113.65|113.55|113.75|113.65|113.65|113.55|6045
1615300250000|2021-03-09 14:30:50|||||||||1000
1615300260000|2021-03-09 14:31:00|113.6|113.5|113.45|113.4|113.6|113.5|113.35|113.3|68835
1615300270000|2021-03-09 14:31:10|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.3|15897
1615300280000|2021-03-09 14:31:20|113.5|113.45|113.5|113.45|113.55|113.45|113.5|113.45|11222
1615300290000|2021-03-09 14:31:30|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.35|2825
1615300300000|2021-03-09 14:31:40|113.5|113.35|113.65|113.6|113.65|113.6|113.45|113.35|27551
1615300310000|2021-03-09 14:31:50|113.6|113.55|113.7|113.6|113.7|113.6|113.6|113.5|23103
1615300320000|2021-03-09 14:32:00|113.65|113.55|113.7|113.6|113.7|113.6|113.6|113.55|1760
1615300330000|2021-03-09 14:32:10|113.65|113.55|113.5|113.45|113.65|113.55|113.5|113.4|9051
1615300340000|2021-03-09 14:32:20|113.45|113.4|113.5|113.4|113.5|113.45|113.45|113.35|64
1615300350000|2021-03-09 14:32:30|113.45|113.35|113.45|113.35|113.55|113.5|113.4|113.3|108402
1615300360000|2021-03-09 14:32:40|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|4563
1615300370000|2021-03-09 14:32:50|113.35|113.35|113.35|113.3|113.4|113.35|113.35|113.3|21022
1615300380000|2021-03-09 14:33:00|113.4|113.35|113.4|113.35|113.5|113.4|113.35|113.3|20693
1615300390000|2021-03-09 14:33:10|113.45|113.4|113.45|113.4|113.5|113.4|113.4|113.4|107
1615300400000|2021-03-09 14:33:20|||||||||556
1615300410000|2021-03-09 14:33:30|113.4|113.35|113.45|113.4|113.5|113.45|113.4|113.35|41625
1615300420000|2021-03-09 14:33:40|113.5|113.45|113.5|113.45|113.5|113.45|113.45|113.4|8858
1615300430000|2021-03-09 14:33:50|113.55|113.5|113.5|113.4|113.65|113.6|113.45|113.4|78548
1615300440000|2021-03-09 14:34:00|113.55|113.5|113.4|113.35|113.55|113.5|113.35|113.3|59607
1615300450000|2021-03-09 14:34:10|113.45|113.4|113.35|113.3|113.45|113.4|113.3|113.25|51645
1615300460000|2021-03-09 14:34:20|113.4|113.25|113.4|113.3|113.45|113.4|113.35|113.25|55260
1615300480000|2021-03-09 14:34:40|113.45|113.35|113.45|113.4|113.5|113.45|113.45|113.35|16076
1615300490000|2021-03-09 14:34:50|||||||||12000
1615300500000|2021-03-09 14:35:00|113.4|113.35|113.4|113.3|113.45|113.35|113.4|113.3|8187
1615300510000|2021-03-09 14:35:10|113.35|113.25|113.3|113.2|113.35|113.25|113.2|113.15|44616
1615300520000|2021-03-09 14:35:20|||||||||2358
1615300530000|2021-03-09 14:35:30|113.35|113.25|113.25|113.15|113.4|113.3|113.2|113.15|19417
1615300540000|2021-03-09 14:35:40|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.15|1534
1615300550000|2021-03-09 14:35:50|||||||||17562
1615300560000|2021-03-09 14:36:00|113.3||113.3||113.3||113.25||2365
1615300570000|2021-03-09 14:36:10|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|7640
1615300590000|2021-03-09 14:36:30|113.35|113.25|113.3|113.25|113.4|113.3|113.3|113.25|14129
1615300600000|2021-03-09 14:36:40|113.35||113.3||113.35||113.3||1915
1615300610000|2021-03-09 14:36:50|113.25|113.2|113.3|113.2|113.3|113.25|113.25|113.2|7039
1615300620000|2021-03-09 14:37:00||113.25||113.25||113.25||113.25|735
1615300630000|2021-03-09 14:37:10|113.25|113.2|113.15|113.1|113.25|113.2|113.15|113.1|32171
1615300640000|2021-03-09 14:37:20|113.2|113.05|113|112.95|113.2|113.05|113|112.95|77775
1615300650000|2021-03-09 14:37:30|113.05|113|112.8|112.75|113.05|113|112.8|112.75|134559
1615300660000|2021-03-09 14:37:40|112.85|112.8|113.1|113.05|113.1|113.05|112.85|112.8|107444
1615300670000|2021-03-09 14:37:50|113.15|113.1|113.25|113.2|113.25|113.2|113.15|113.05|26423
1615300680000|2021-03-09 14:38:00|113.3|113.25|113.2|113.15|113.4|113.3|113.2|113.1|43095
1615300690000|2021-03-09 14:38:10|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|15311
1615300700000|2021-03-09 14:38:20|113.15|113.1|113.15|113.05|113.2|113.15|113.15|113.05|8096
1615300720000|2021-03-09 14:38:40||113.1||113.1||113.1||113.1|31084
1615300730000|2021-03-09 14:38:50|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|12482
1615300740000|2021-03-09 14:39:00|113.15|113.1|113.1|113.05|113.15|113.1|113.05|113|24961
1615300750000|2021-03-09 14:39:10|||||||||8758
1615300760000|2021-03-09 14:39:20|113.05|113|113.15|113.1|113.15|113.1|113.05|113|42581
1615300770000|2021-03-09 14:39:30|113.2|113.15|113.25|113.2|113.3|113.25|113.2|113.15|56837
1615300780000|2021-03-09 14:39:40||113.15||113.1||113.15||113.1|9126
1615300790000|2021-03-09 14:39:50|113.2|113.15|113.3|113.2|113.3|113.2|113.2|113.1|30934
1615300800000|2021-03-09 14:40:00|113.25|113.25|113.25|113.15|113.4|113.25|113.25|113.15|34331
1615300810000|2021-03-09 14:40:10|113.2|113.2|113.25|113.2|113.25|113.2|113.2|113.2|3552
1615300820000|2021-03-09 14:40:20|113.2|113.15|113.2|113.1|113.25|113.15|113.2|113.1|9536
1615300830000|2021-03-09 14:40:30|||||||||101
1615300840000|2021-03-09 14:40:40|113.15|113.15|113.2|113.15|113.2|113.15|113.15|113.15|6701
1615300850000|2021-03-09 14:40:50|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.15|2854
1615300860000|2021-03-09 14:41:00|||||||||4605
1615300870000|2021-03-09 14:41:10|113.3|113.25|113.2|113.15|113.3|113.25|113.2|113.15|19732
1615300880000|2021-03-09 14:41:20|113.25|113.1|113.25|113.2|113.3|113.2|113.25|113.1|25968
1615300890000|2021-03-09 14:41:30|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|8792
1615300900000|2021-03-09 14:41:40|113.25|113.15|113.2|113.15|113.25|113.15|113.2|113.15|5489
1615300910000|2021-03-09 14:41:50|113.25||113.25||113.25||113.2||11785
1615300920000|2021-03-09 14:42:00|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|8547
1615300930000|2021-03-09 14:42:10|||||||||1318
1615300950000|2021-03-09 14:42:30||113.15||113.15||113.15||113.15|25748
1615300960000|2021-03-09 14:42:40|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|16690
1615300970000|2021-03-09 14:42:50|113.2||113.15||113.2||113.15||3396
1615300990000|2021-03-09 14:43:10|113.1|113.05|113.15|113.05|113.15|113.1|113.05|113|36082
1615301000000|2021-03-09 14:43:20|113.2|113.1|113.2|113.1|113.2|113.15|113.2|113.05|7473
1615301010000|2021-03-09 14:43:30|113.15|113.15|113.15|113.1|113.2|113.15|113.15|113.1|9478
1615301020000|2021-03-09 14:43:40|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.1|3992
1615301030000|2021-03-09 14:43:50|113.25||113.25||113.25||113.25||9107
1615301040000|2021-03-09 14:44:00|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|1287
1615301050000|2021-03-09 14:44:10|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.25|5469
1615301060000|2021-03-09 14:44:20|113.4|113.3|113.45|113.4|113.45|113.4|113.35|113.3|14267
1615301070000|2021-03-09 14:44:30|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|52528
1615301080000|2021-03-09 14:44:40|113.6|113.55|113.55|113.45|113.6|113.55|113.55|113.45|43608
1615301090000|2021-03-09 14:44:50|113.5|113.5|113.55|113.5|113.55|113.5|113.5|113.45|9317
1615301100000|2021-03-09 14:45:00|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|19138
1615301110000|2021-03-09 14:45:10|113.7|113.6|113.7|113.65|113.7|113.65|113.65|113.55|16436
1615301120000|2021-03-09 14:45:20|113.75|113.7|113.7|113.65|113.75|113.7|113.7|113.65|20137
1615301130000|2021-03-09 14:45:30|113.75||113.75||113.75||113.75||791
1615301140000|2021-03-09 14:45:40|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.65|31224
1615301150000|2021-03-09 14:45:50|113.9|113.8|114|113.85|114.05|114|113.9|113.75|104610
1615301160000|2021-03-09 14:46:00|||||||||18838
1615301170000|2021-03-09 14:46:10|114.05|113.9|114.15|114.05|114.15|114.05|114.05|113.9|29468
1615301180000|2021-03-09 14:46:20|114.2|114.1|114.15|114.05|114.2|114.15|114.15|114.05|15484
1615301190000|2021-03-09 14:46:30|114.2|114.1|114.2|114.1|114.2|114.15|114.15|114.05|30233
1615301200000|2021-03-09 14:46:40|114.15|114.05|114.15|114.05|114.2|114.05|114.15|114.05|13205
1615301210000|2021-03-09 14:46:50|114.1|114|113.9|113.85|114.1|114.05|113.9|113.85|51415
1615301220000|2021-03-09 14:47:00|113.95|113.9|113.95|113.85|114|113.9|113.9|113.85|14719
1615301230000|2021-03-09 14:47:10|114|113.9|114|113.9|114.05|114|114|113.9|10123
1615301240000|2021-03-09 14:47:20|114.05|113.85|114.15|114.05|114.2|114.05|114.05|113.85|19952
1615301250000|2021-03-09 14:47:30|114.2||114.15||114.2||114.15||0
1615301260000|2021-03-09 14:47:40|114.1|114|113.9|113.8|114.1|114|113.85|113.75|21376
1615301270000|2021-03-09 14:47:50|113.95|113.85|113.85|113.75|113.95|113.85|113.85|113.7|8335
1615301280000|2021-03-09 14:48:00|||||||||1000
1615301290000|2021-03-09 14:48:10||113.8||113.75||113.8||113.75|114
1615301300000|2021-03-09 14:48:20|113.8|113.7|113.75|113.65|113.85|113.7|113.75|113.6|4430
1615301310000|2021-03-09 14:48:30|||||||||25629
1615301320000|2021-03-09 14:48:40|113.8|113.7|113.5|113.45|113.85|113.75|113.5|113.4|70678
1615301330000|2021-03-09 14:48:50|113.55|113.5|113.7|113.6|113.75|113.6|113.55|113.5|20848
1615301340000|2021-03-09 14:49:00|113.65||113.65||113.65||113.65||4926
1615301350000|2021-03-09 14:49:10|113.7||113.7||113.7||113.7||21883
1615301360000|2021-03-09 14:49:20|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.45|9637
1615301370000|2021-03-09 14:49:30|113.5|113.5|113.6|113.5|113.6|113.5|113.5|113.45|23117
1615301380000|2021-03-09 14:49:40|113.55|113.55|113.55|113.5|113.55|113.55|113.55|113.5|2163
1615301390000|2021-03-09 14:49:50|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|2500
1615301400000|2021-03-09 14:50:00|113.55|113.5|113.45|113.25|113.55|113.5|113.45|113.25|20767
1615301410000|2021-03-09 14:50:10|113.4||113.35||113.4||113.35||71202
1615301420000|2021-03-09 14:50:20|113.4|113.3|113.5|113.4|113.55|113.5|113.35|113.3|83760
1615301430000|2021-03-09 14:50:30|113.45|113.45|113.4|113.3|113.5|113.45|113.35|113.3|12293
1615301440000|2021-03-09 14:50:40|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|2265
1615301450000|2021-03-09 14:50:50|||||||||361
1615301470000|2021-03-09 14:51:10|113.3|113.2|113.35|113.2|113.35|113.25|113.25|113.15|26785
1615301480000|2021-03-09 14:51:20|113.25|113.25|113.4|113.3|113.4|113.3|113.25|113.15|30962
1615301490000|2021-03-09 14:51:30|113.45|113.35|113.3|113.25|113.45|113.35|113.3|113.2|17804
1615301500000|2021-03-09 14:51:40|113.35|113.3|113.4|113.3|113.4|113.35|113.35|113.2|11852
1615301510000|2021-03-09 14:51:50|113.45||113.45||113.45||113.4||2377
1615301530000|2021-03-09 14:52:10|113.5|113.5|113.6|113.5|113.6|113.5|113.45|113.35|53168
1615301540000|2021-03-09 14:52:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.4|15937
1615301560000|2021-03-09 14:52:40|113.6|113.5|113.65|113.5|113.65|113.55|113.6|113.5|3983
1615301570000|2021-03-09 14:52:50|113.55|113.55|113.65|113.55|113.65|113.55|113.55|113.55|214
1615301580000|2021-03-09 14:53:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.55|9998
1615301590000|2021-03-09 14:53:10|||||||||1926
1615301600000|2021-03-09 14:53:20|113.65|113.55|113.65|113.6|113.65|113.6|113.55|113.45|12547
1615301610000|2021-03-09 14:53:30|113.7|113.65|113.45|113.4|113.7|113.65|113.4|113.35|31867
1615301620000|2021-03-09 14:53:40|113.5|113.35|113.35|113.25|113.5|113.4|113.35|113.25|7274
1615301630000|2021-03-09 14:53:50|||||||||1095
1615301650000|2021-03-09 14:54:10|||||||||20940
1615301660000|2021-03-09 14:54:20|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|41241
1615301670000|2021-03-09 14:54:30|113.3|113.2|113.35|113.2|113.35|113.25|113.25|113.2|21702
1615301680000|2021-03-09 14:54:40||113.25||113.25||113.25||113.25|10
1615301690000|2021-03-09 14:54:50|||||||||17458
1615301700000|2021-03-09 14:55:00||113.3||113.3||113.3||113.3|6777
1615301710000|2021-03-09 14:55:10|113.4|113.35|113.4|113.35|113.45|113.35|113.35|113.3|35077
1615301720000|2021-03-09 14:55:20|113.35|113.3|113.35|113.25|113.35|113.3|113.35|113.25|5250
1615301730000|2021-03-09 14:55:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|674
1615301740000|2021-03-09 14:55:40|113.35|113.25|113.25|113.2|113.35|113.25|113.25|113.2|8781
1615301750000|2021-03-09 14:55:50|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|4666
1615301760000|2021-03-09 14:56:00|113.3|113.2|113.2|113.15|113.35|113.2|113.2|113.15|10473
1615301770000|2021-03-09 14:56:10|113.25|113.2|113.2|113.1|113.3|113.2|113.15|113.05|82667
1615301780000|2021-03-09 14:56:20|113.25|113.15|113.3|113.2|113.35|113.25|113.25|113.1|6363
1615301790000|2021-03-09 14:56:30|113.25||113.3||113.3||113.25||18835
1615301800000|2021-03-09 14:56:40|||||||||20026
1615301810000|2021-03-09 14:56:50|113.25|113.25|113.35|113.3|113.35|113.3|113.25|113.25|8054
1615301820000|2021-03-09 14:57:00|113.4|113.35|113.4|113.35|113.45|113.4|113.4|113.35|10268
1615301830000|2021-03-09 14:57:10|113.35|113.3|113.35|113.25|113.4|113.3|113.3|113.25|6391
1615301850000|2021-03-09 14:57:30|113.4|113.3|113.35|113.3|113.45|113.35|113.35|113.25|22085
1615301860000|2021-03-09 14:57:40|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.3|1953
1615301870000|2021-03-09 14:57:50|113.45||113.45||113.45||113.45||7927
1615301880000|2021-03-09 14:58:00|113.5|113.4|113.5|113.45|113.5|113.45|113.45|113.4|13341
1615301900000|2021-03-09 14:58:20|113.45|113.4|113.45|113.4|113.5|113.4|113.45|113.4|14330
1615301910000|2021-03-09 14:58:30|113.5|113.35|113.4|113.35|113.5|113.35|113.4|113.35|248
1615301920000|2021-03-09 14:58:40|113.45||113.45||113.45||113.45||501
1615301930000|2021-03-09 14:58:50|113.5|113.4|113.35|113.3|113.5|113.45|113.35|113.3|22674
1615301940000|2021-03-09 14:59:00|113.4|113.35|113.4|113.35|113.45|113.35|113.35|113.3|11383
1615301950000|2021-03-09 14:59:10|113.45|113.3|113.35|113.3|113.45|113.3|113.35|113.3|3619
1615301960000|2021-03-09 14:59:20|113.4|113.25|113.4|113.3|113.4|113.3|113.35|113.25|17481
1615301970000|2021-03-09 14:59:30||113.35||113.35||113.35||113.35|10004
1615301980000|2021-03-09 14:59:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|4115
1615301990000|2021-03-09 14:59:50|113.4||113.4||113.4||113.4||461
1615302000000|2021-03-09 15:00:00|113.35|113.35|113.35|113.3|113.4|113.35|113.35|113.25|8844
1615302010000|2021-03-09 15:00:10|113.3|113.25|113.25|113.2|113.35|113.25|113.25|113.2|4417
1615302020000|2021-03-09 15:00:20|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|27544
1615302030000|2021-03-09 15:00:30|113.2|113.15|113|112.85|113.25|113.2|112.9|112.85|119036
1615302040000|2021-03-09 15:00:40||112.9||112.9||112.9||112.9|27237
1615302050000|2021-03-09 15:00:50|113.05|113|113|112.9|113.05|113|113|112.9|51672
1615302060000|2021-03-09 15:01:00|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.8|40395
1615302070000|2021-03-09 15:01:10|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|7933
1615302080000|2021-03-09 15:01:20|112.9|112.8|112.8|112.7|112.9|112.8|112.75|112.7|56725
1615302090000|2021-03-09 15:01:30|112.85|112.75|112.85|112.75|112.85|112.8|112.8|112.75|10401
1615302100000|2021-03-09 15:01:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|14977
1615302110000|2021-03-09 15:01:50|112.85|112.75|112.9|112.85|112.9|112.85|112.85|112.75|14370
1615302120000|2021-03-09 15:02:00|112.95|112.9|113|112.95|113.1|112.95|112.95|112.9|36956
1615302130000|2021-03-09 15:02:10|113.05||113||113.05||113||1496
1615302140000|2021-03-09 15:02:20|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|6131
1615302150000|2021-03-09 15:02:30|112.9|112.85|112.95|112.85|113|112.95|112.9|112.85|25685
1615302160000|2021-03-09 15:02:40|113|112.9|112.9|112.85|113|112.9|112.9|112.85|7368
1615302170000|2021-03-09 15:02:50|112.85|112.8|112.9|112.8|112.9|112.85|112.85|112.75|19224
1615302190000|2021-03-09 15:03:10|112.95|112.85|112.95|112.9|113|112.9|112.95|112.85|10272
1615302200000|2021-03-09 15:03:20|113|112.95|113|112.95|113|112.95|113|112.95|8479
1615302210000|2021-03-09 15:03:30|113.05|113|113.1|113|113.1|113|113.05|113|6314
1615302220000|2021-03-09 15:03:40|||||||||46408
1615302240000|2021-03-09 15:04:00|113.15|113.05|112.95|112.8|113.2|113.1|112.9|112.8|67171
1615302250000|2021-03-09 15:04:10|112.9|112.85|112.75|112.65|112.95|112.85|112.65|112.55|48784
1615302260000|2021-03-09 15:04:20|112.7|112.6|112.7|112.6|112.75|112.65|112.65|112.6|66532
1615302270000|2021-03-09 15:04:30|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|7771
1615302280000|2021-03-09 15:04:40|112.75|112.65|112.7|112.55|112.75|112.7|112.6|112.5|83018
1615302290000|2021-03-09 15:04:50|112.65|112.6|112.65|112.55|112.7|112.6|112.65|112.55|3510
1615302300000|2021-03-09 15:05:00|112.7|112.65|112.85|112.7|112.85|112.7|112.7|112.65|15047
1615302310000|2021-03-09 15:05:10|112.8|112.65|112.8|112.7|112.8|112.7|112.8|112.65|298
1615302320000|2021-03-09 15:05:20|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|4754
1615302330000|2021-03-09 15:05:30|112.85|112.65|112.85|112.75|112.9|112.75|112.85|112.65|40265
1615302340000|2021-03-09 15:05:40|112.9|112.8|113|112.9|113|112.9|112.9|112.8|4689
1615302350000|2021-03-09 15:05:50|112.95|112.85|113|112.9|113|112.9|112.95|112.85|1381
1615302370000|2021-03-09 15:06:10|113.05|112.95|113.1|113.05|113.15|113.05|113.05|112.95|6700
1615302390000|2021-03-09 15:06:30|113.05|113|113|112.95|113.1|113|113|112.95|7509
1615302400000|2021-03-09 15:06:40|112.95|112.9|112.95|112.8|112.95|112.9|112.9|112.8|14465
1615302410000|2021-03-09 15:06:50|112.9|112.75|112.8|112.7|112.9|112.75|112.8|112.7|11105
1615302420000|2021-03-09 15:07:00|112.85|112.8|112.8|112.7|112.85|112.8|112.8|112.7|16332
1615302430000|2021-03-09 15:07:10|112.85|112.75|112.8|112.7|112.85|112.75|112.75|112.7|1239
1615302440000|2021-03-09 15:07:20|112.85|112.75|112.85|112.75|112.85|112.75|112.8|112.75|568
1615302450000|2021-03-09 15:07:30|||||||||3000
1615302460000|2021-03-09 15:07:40|112.8|112.7|112.8|112.65|112.8|112.7|112.75|112.6|5610
1615302470000|2021-03-09 15:07:50|112.75|112.7|112.55|112.45|112.75|112.7|112.5|112.45|74867
1615302480000|2021-03-09 15:08:00|112.5|112.4|112.6|112.55|112.6|112.55|112.5|112.4|92096
1615302490000|2021-03-09 15:08:10||112.5||112.5||112.5||112.5|6285
1615302500000|2021-03-09 15:08:20|112.65|112.55|112.7|112.65|112.75|112.65|112.65|112.55|24645
1615302510000|2021-03-09 15:08:30||112.6||112.6||112.6||112.6|500
1615302520000|2021-03-09 15:08:40|||||||||100
1615302530000|2021-03-09 15:08:50|||||||||992
1615302540000|2021-03-09 15:09:00|||||||||2202
1615302550000|2021-03-09 15:09:10|||||||||1492
1615302560000|2021-03-09 15:09:20|112.65|112.55|112.6|112.5|112.7|112.55|112.6|112.5|19178
1615302570000|2021-03-09 15:09:30|||||||||2224
1615302580000|2021-03-09 15:09:40|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|28903
1615302590000|2021-03-09 15:09:50|112.65|112.55|112.75|112.7|112.8|112.7|112.65|112.55|13632
1615302600000|2021-03-09 15:10:00|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.6|5555
1615302610000|2021-03-09 15:10:10||112.6||112.6||112.6||112.6|11854
1615302620000|2021-03-09 15:10:20|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.65|9668
1615302630000|2021-03-09 15:10:30|112.8|112.75|112.9|112.85|112.9|112.85|112.8|112.75|22624
1615302640000|2021-03-09 15:10:40|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|16039
1615302650000|2021-03-09 15:10:50|112.85||112.85||112.85||112.85||1640
1615302660000|2021-03-09 15:11:00|112.9|112.85|112.9|112.8|112.95|112.9|112.9|112.8|33012
1615302670000|2021-03-09 15:11:10|112.95|112.85|112.95|112.85|113|112.85|112.95|112.85|17983
1615302680000|2021-03-09 15:11:20|112.9|112.8|112.8|112.7|112.9|112.8|112.8|112.7|31536
1615302690000|2021-03-09 15:11:30|112.7|112.75|112.8|112.75|112.8|112.75|112.7|112.65|22890
1615302700000|2021-03-09 15:11:40|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|14740
1615302710000|2021-03-09 15:11:50|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|3900
1615302720000|2021-03-09 15:12:00||112.9||112.9||112.9||112.85|130
1615302730000|2021-03-09 15:12:10||112.85||112.9||112.9||112.85|13715
1615302740000|2021-03-09 15:12:20|||||||||7015
1615302750000|2021-03-09 15:12:30|113|112.95|113.05|112.95|113.05|112.95|113|112.9|9936
1615302760000|2021-03-09 15:12:40|113.1|113|113.15|113.05|113.2|113.05|113.1|113|5895
1615302770000|2021-03-09 15:12:50|113.2||113.15||113.2||113.15||1250
1615302790000|2021-03-09 15:13:10|113.1|113|113.1|113.05|113.2|113.15|113.1|113|31685
1615302800000|2021-03-09 15:13:20|113.05|113|113.05|112.95|113.1|113.05|113.05|112.95|23824
1615302810000|2021-03-09 15:13:30|113.1|113|113.25|113.2|113.25|113.2|113.1|113|41784
1615302820000|2021-03-09 15:13:40|113.3|113.1|113.25|113.2|113.3|113.25|113.25|113.1|26304
1615302830000|2021-03-09 15:13:50|113.3|113.15|113.25|113.2|113.3|113.2|113.25|113.1|40825
1615302840000|2021-03-09 15:14:00|113.3|113.25|113.35|113.25|113.35|113.3|113.25|113.2|32108
1615302850000|2021-03-09 15:14:10|113.3|113.3|113.3|113.2|113.3|113.3|113.3|113.2|2294
1615302860000|2021-03-09 15:14:20|||||||||3875
1615302870000|2021-03-09 15:14:30|113.25|113.15|113.25|113.15|113.25|113.15|113.2|113.15|4939
1615302880000|2021-03-09 15:14:40|113.3|113.2|113.4|113.3|113.4|113.35|113.3|113.2|38563
1615302890000|2021-03-09 15:14:50|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.15|35626
1615302900000|2021-03-09 15:15:00|113.35|113.25|113.35|113.25|113.35|113.3|113.3|113.2|25953
1615302910000|2021-03-09 15:15:10|113.3|113.2|113.35|113.25|113.35|113.25|113.25|113.2|13367
1615302920000|2021-03-09 15:15:20||113.3||113.3||113.3||113.3|6478
1615302930000|2021-03-09 15:15:30|113.4|113.35|113.4|113.3|113.4|113.35|113.35|113.3|4721
1615302940000|2021-03-09 15:15:40|113.45|113.35|113.55|113.5|113.55|113.5|113.45|113.35|18014
1615302950000|2021-03-09 15:15:50|||||||||867
1615302960000|2021-03-09 15:16:00|113.6|113.55|113.6|113.55|113.7|113.6|113.6|113.5|19607
1615302970000|2021-03-09 15:16:10|113.65|113.5|113.5|113.4|113.65|113.55|113.5|113.4|17002
1615302980000|2021-03-09 15:16:20|113.45|113.35|113.3|113.2|113.45|113.35|113.3|113.2|4139
1615302990000|2021-03-09 15:16:30|||||||||2305
1615303000000|2021-03-09 15:16:40|||||||||135
1615303010000|2021-03-09 15:16:50|113.25|113.15|113.2|113.05|113.3|113.15|113.2|113.05|7608
1615303020000|2021-03-09 15:17:00||113||113||113||113|2635
1615303030000|2021-03-09 15:17:10|113.15||113.1||113.15||113.1||3771
1615303040000|2021-03-09 15:17:20|113.05|112.95|112.85|112.75|113.05|112.95|112.85|112.75|8167
1615303050000|2021-03-09 15:17:30|112.9|112.7|113|112.85|113|112.85|112.9|112.7|8719
1615303060000|2021-03-09 15:17:40|113.05|112.9|112.95|112.9|113.05|112.95|112.95|112.9|914
1615303070000|2021-03-09 15:17:50|112.9|112.85|112.9|112.75|112.9|112.85|112.9|112.75|3616
1615303080000|2021-03-09 15:18:00|112.85|112.8|112.9|112.75|112.9|112.8|112.85|112.75|6762
1615303090000|2021-03-09 15:18:10|112.85|112.8|112.9|112.85|112.9|112.85|112.85|112.75|24543
1615303100000|2021-03-09 15:18:20|112.95|112.9|113|112.9|113|112.9|112.95|112.9|6956
1615303110000|2021-03-09 15:18:30|113.05|112.95|113.1|113|113.1|113|113.05|112.95|6411
1615303120000|2021-03-09 15:18:40|||||||||2634
1615303140000|2021-03-09 15:19:00|113.05|112.95|113.1|112.95|113.1|113|113|112.95|11759
1615303150000|2021-03-09 15:19:10||113||113||113||113|486
1615303160000|2021-03-09 15:19:20|113.05|112.95|113.1|112.95|113.1|112.95|113|112.95|8484
1615303170000|2021-03-09 15:19:30|113.05|113|113.1|113|113.1|113|113|113|4264
1615303180000|2021-03-09 15:19:40|113.15|113.05|113.15|113|113.15|113.1|113.1|112.95|51903
1615303190000|2021-03-09 15:19:50|113.1|113.05|113.1|113|113.15|113.1|113.05|113|47100
1615303200000|2021-03-09 15:20:00|113.15|113.05|113.15|113.05|113.15|113.1|113.15|113.05|7286
1615303210000|2021-03-09 15:20:10|||||||||1340
1615303220000|2021-03-09 15:20:20|113.1|113|113.1|113|113.1|113|113.1|113|6392
1615303230000|2021-03-09 15:20:30|113.05|112.95|113|112.95|113.05|112.95|113|112.9|1171
1615303240000|2021-03-09 15:20:40|113.05|113|113.05|113|113.1|113|113.05|113|4112
1615303250000|2021-03-09 15:20:50|113|112.95|113.05|112.95|113.05|112.95|113|112.95|4149
1615303280000|2021-03-09 15:21:20|113|112.9|113.05|113|113.05|113|113|112.9|14670
1615303290000|2021-03-09 15:21:30|113|112.95|113.05|112.95|113.05|112.95|113|112.9|15952
1615303300000|2021-03-09 15:21:40|112.95|112.9|113.05|112.95|113.05|112.95|112.95|112.9|10300
1615303310000|2021-03-09 15:21:50|113.1|113|113.1|113.05|113.1|113.05|113.1|113|15030
1615303320000|2021-03-09 15:22:00||113||113.05||113.05||113|4503
1615303330000|2021-03-09 15:22:10|113.05|113|113.05|112.9|113.05|113|113.05|112.9|121232
1615303340000|2021-03-09 15:22:20|113.1|113.05|113.1|112.95|113.1|113.05|113.05|112.9|84698
1615303350000|2021-03-09 15:22:30|113.05|113|113.05|112.95|113.1|113|113.05|112.95|2540
1615303360000|2021-03-09 15:22:40|||||||||4536
1615303370000|2021-03-09 15:22:50|113|112.9|112.95|112.85|113.05|112.9|112.95|112.85|17314
1615303380000|2021-03-09 15:23:00|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|8007
1615303390000|2021-03-09 15:23:10|112.9|112.8|112.9|112.85|112.9|112.85|112.85|112.8|20937
1615303400000|2021-03-09 15:23:20|112.85|112.8|112.65|112.55|112.85|112.85|112.65|112.55|35936
1615303410000|2021-03-09 15:23:30|112.6|112.5|112.6|112.55|112.6|112.55|112.6|112.5|4679
1615303420000|2021-03-09 15:23:40|||||||||971
1615303430000|2021-03-09 15:23:50|112.65|112.6|112.7|112.6|112.75|112.6|112.65|112.6|8127
1615303440000|2021-03-09 15:24:00|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.65|2259
1615303450000|2021-03-09 15:24:10|112.7|112.65|112.7|112.65|112.7|112.7|112.7|112.65|1278
1615303460000|2021-03-09 15:24:20|112.65|112.6|112.75|112.65|112.75|112.65|112.65|112.55|23145
1615303470000|2021-03-09 15:24:30|112.7|112.7|112.7|112.65|112.75|112.7|112.7|112.6|44821
1615303480000|2021-03-09 15:24:40|112.75|112.7|112.7|112.65|112.8|112.7|112.7|112.65|9726
1615303500000|2021-03-09 15:25:00|||||||||21186
1615303510000|2021-03-09 15:25:10|112.75|112.7|112.85|112.75|112.85|112.75|112.75|112.7|14145
1615303520000|2021-03-09 15:25:20|112.9|112.8|112.9|112.8|112.95|112.9|112.85|112.8|36032
1615303530000|2021-03-09 15:25:30|112.85||112.85||112.85||112.85||8171
1615303540000|2021-03-09 15:25:40|112.8|112.75|112.9|112.8|112.9|112.8|112.75|112.7|30800
1615303550000|2021-03-09 15:25:50|112.85||112.85||112.85||112.85||0
1615303560000|2021-03-09 15:26:00|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|20639
1615303570000|2021-03-09 15:26:10|112.85|112.75|112.95|112.9|112.95|112.9|112.85|112.75|14168
1615303580000|2021-03-09 15:26:20|113|112.95|113|112.95|113|112.95|113|112.95|4058
1615303600000|2021-03-09 15:26:40|113.05|113|113.1|113.05|113.1|113.05|113.05|113|2933
1615303610000|2021-03-09 15:26:50|||||||||4387
1615303620000|2021-03-09 15:27:00|||||||||42
1615303630000|2021-03-09 15:27:10|113.15|113.1|113.15|113.05|113.15|113.1|113.1|113|21720
1615303640000|2021-03-09 15:27:20||113.1||113.1||113.1||113.1|1188
1615303650000|2021-03-09 15:27:30|113.1|113.05|113.2|113.1|113.2|113.1|113.1|113|3084
1615303670000|2021-03-09 15:27:50||113.15||113.15||113.15||113.15|1820
1615303680000|2021-03-09 15:28:00|113.15|113.1|113.15|113.05|113.2|113.1|113.15|113.05|17486
1615303700000|2021-03-09 15:28:20|113.1|113|113.1|113.05|113.1|113.05|113.05|112.95|2976
1615303720000|2021-03-09 15:28:40|113.05|113|113.05|112.95|113.05|113|113|112.95|20393
1615303730000|2021-03-09 15:28:50|113.1|113|113.05|112.95|113.1|113.05|113.05|112.95|4478
1615303740000|2021-03-09 15:29:00||112.9||112.9||112.9||112.9|4000
1615303750000|2021-03-09 15:29:10|113||113||113||112.95||5576
1615303770000|2021-03-09 15:29:30|112.95||113||113||112.95||30472
1615303780000|2021-03-09 15:29:40|113.05|112.95|113|112.9|113.05|112.95|113|112.9|11963
1615303790000|2021-03-09 15:29:50|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|23275
1615303800000|2021-03-09 15:30:00|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|9066
1615303820000|2021-03-09 15:30:20|113|112.9|112.95|112.85|113|112.95|112.95|112.85|8762
1615303830000|2021-03-09 15:30:30|||||||||20000
1615303840000|2021-03-09 15:30:40|113|112.9|113|112.95|113|112.95|113|112.85|7645
1615303850000|2021-03-09 15:30:50|113.05||113.05||113.05||113.05||2885
1615303860000|2021-03-09 15:31:00|113||113||113||113||880
1615303870000|2021-03-09 15:31:10|112.95|112.9|113.05|112.95|113.05|112.95|112.9|112.85|16273
1615303880000|2021-03-09 15:31:20||113||112.95||113||112.95|2500
1615303890000|2021-03-09 15:31:30||113||113||113||113|4
1615303900000|2021-03-09 15:31:40||112.95||113||113||112.95|22760
1615303910000|2021-03-09 15:31:50||112.95||112.95||112.95||112.95|0
1615303920000|2021-03-09 15:32:00|113||113||113||113||0
1615303930000|2021-03-09 15:32:10|||||||||9727
1615303940000|2021-03-09 15:32:20|112.95|112.9|113|112.95|113|112.95|112.95|112.9|9588
1615303950000|2021-03-09 15:32:30|113.05|113|113|112.95|113.05|113|113|112.9|9378
1615303970000|2021-03-09 15:32:50|113.05||113.05||113.05||113.05||0
1615303980000|2021-03-09 15:33:00|113||113||113.05||113||4026
1615303990000|2021-03-09 15:33:10|||||||||4166
1615304000000|2021-03-09 15:33:20||112.9||112.9||112.9||112.9|23764
1615304010000|2021-03-09 15:33:30||112.95||112.95||112.95||112.95|904
1615304020000|2021-03-09 15:33:40|113.05|113|113.05|113|113.05|113|113.05|113|16916
1615304030000|2021-03-09 15:33:50|113|112.95|113|112.9|113|112.95|113|112.9|5046
1615304040000|2021-03-09 15:34:00|113.05|112.95|113|112.9|113.05|112.95|113|112.9|10071
1615304050000|2021-03-09 15:34:10|||||||||2212
1615304060000|2021-03-09 15:34:20|113.05|112.95|113.1|113.05|113.1|113.05|113.05|112.95|22958
1615304070000|2021-03-09 15:34:30|||||||||3627
1615304090000|2021-03-09 15:34:50|||||||||80
1615304100000|2021-03-09 15:35:00|||||||||9693
1615304110000|2021-03-09 15:35:10|113.15|113.1|113.25|113.1|113.25|113.1|113.15|113.1|26848
1615304120000|2021-03-09 15:35:20|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|12927
1615304130000|2021-03-09 15:35:30|113.35|113.25|113.4|113.3|113.4|113.3|113.3|113.25|8545
1615304140000|2021-03-09 15:35:40|113.35||113.35||113.35||113.35||509269
1615304150000|2021-03-09 15:35:50|113.4|113.35|113.4|113.35|113.4|113.35|113.35|113.35|1364
1615304160000|2021-03-09 15:36:00|113.35|113.3|113.4|113.35|113.4|113.35|113.35|113.3|670
1615304170000|2021-03-09 15:36:10|113.45|113.4|113.45|113.4|113.55|113.45|113.45|113.35|54672
1615304180000|2021-03-09 15:36:20||113.35||113.35||113.35||113.35|0
1615304200000|2021-03-09 15:36:40|113.4|113.3|113.35|113.2|113.4|113.3|113.35|113.2|23887
1615304210000|2021-03-09 15:36:50|113.4|113.25|113.4|113.3|113.4|113.3|113.35|113.25|31294
1615304220000|2021-03-09 15:37:00|113.45||113.45||113.45||113.45||3106
1615304230000|2021-03-09 15:37:10|||||||||11250
1615304240000|2021-03-09 15:37:20|||||||||885
1615304260000|2021-03-09 15:37:40|113.4|113.25|113.25|113.2|113.4|113.25|113.25|113.15|19291
1615304270000|2021-03-09 15:37:50|113.3|113.15|113.35|113.25|113.35|113.25|113.3|113.15|40843
1615304280000|2021-03-09 15:38:00|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|6222
1615304290000|2021-03-09 15:38:10|113.5|113.5|113.55|113.5|113.6|113.5|113.5|113.4|34541
1615304300000|2021-03-09 15:38:20|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|2684
1615304310000|2021-03-09 15:38:30|113.55||113.6||113.6||113.55||3493
1615304320000|2021-03-09 15:38:40|113.65|113.55|113.65|113.55|113.65|113.6|113.6|113.55|22600
1615304330000|2021-03-09 15:38:50|113.7|113.6|113.75|113.65|113.8|113.7|113.65|113.6|32615
1615304340000|2021-03-09 15:39:00|113.7|113.6|113.7|113.65|113.7|113.65|113.65|113.6|17938
1615304350000|2021-03-09 15:39:10|113.75||113.75||113.75||113.75||0
1615304370000|2021-03-09 15:39:30|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|12143
1615304380000|2021-03-09 15:39:40|113.7|113.6|113.75|113.65|113.75|113.65|113.65|113.6|29583
1615304410000|2021-03-09 15:40:10|||||||||17478
1615304420000|2021-03-09 15:40:20|113.7|113.6|113.65|113.55|113.75|113.7|113.65|113.55|45613
1615304430000|2021-03-09 15:40:30|113.6||113.65||113.65||113.6||17857
1615304440000|2021-03-09 15:40:40|113.7|113.6|113.7|113.6|113.7|113.65|113.6|113.55|27481
1615304450000|2021-03-09 15:40:50|113.65|113.55|113.75|113.65|113.75|113.65|113.65|113.55|4149
1615304460000|2021-03-09 15:41:00|||||||||10000
1615304470000|2021-03-09 15:41:10|113.8|113.75|113.85|113.8|113.85|113.8|113.7|113.55|22843
1615304480000|2021-03-09 15:41:20|113.9||113.9||113.9||113.9||4394
1615304490000|2021-03-09 15:41:30|113.85|113.75|113.9|113.8|113.95|113.9|113.8|113.75|118752
1615304500000|2021-03-09 15:41:40|113.85|113.75|113.95|113.85|113.95|113.85|113.8|113.75|16196
1615304510000|2021-03-09 15:41:50|114|113.9|114.1|114|114.1|114|114|113.85|21260
1615304520000|2021-03-09 15:42:00||114.05||114||114.05||114|14851
1615304530000|2021-03-09 15:42:10|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|135
1615304540000|2021-03-09 15:42:20|114|113.9|114|113.9|114|113.9|114|113.9|3123
1615304600000|2021-03-09 15:43:20|113.95|113.85|113.95|113.8|113.95|113.85|113.85|113.75|7537
1615304610000|2021-03-09 15:43:30|114|113.85|113.95|113.85|114|113.9|113.95|113.85|3320
1615304620000|2021-03-09 15:43:40|113.9|113.8|113.95|113.85|114|113.9|113.9|113.8|22723
1615304630000|2021-03-09 15:43:50|114||113.95||114||113.95||7417
1615304640000|2021-03-09 15:44:00|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|537
1615304650000|2021-03-09 15:44:10||113.75||113.75||113.75||113.75|5583
1615304670000|2021-03-09 15:44:30|113.85|113.7|113.8|113.7|113.85|113.7|113.8|113.65|22480
1615304680000|2021-03-09 15:44:40|113.85|113.8|113.9|113.75|113.9|113.8|113.8|113.75|34534
1615304710000|2021-03-09 15:45:10|113.95|113.8|113.95|113.85|113.95|113.9|113.95|113.8|14618
1615304720000|2021-03-09 15:45:20|114|113.8|113.9|113.8|114|113.8|113.9|113.8|3588
1615304730000|2021-03-09 15:45:30||113.75||113.75||113.75||113.75|0
1615304740000|2021-03-09 15:45:40|||||||||4357
1615304760000|2021-03-09 15:46:00|113.95|113.8|113.9|113.8|113.95|113.85|113.9|113.8|6496
1615304770000|2021-03-09 15:46:10|113.85|113.85|113.9|113.75|113.9|113.85|113.85|113.75|2523
1615304790000|2021-03-09 15:46:30|113.95|113.8|113.95|113.85|113.95|113.9|113.95|113.8|18893
1615304800000|2021-03-09 15:46:40|||||||||2619
1615304810000|2021-03-09 15:46:50|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|2
1615304820000|2021-03-09 15:47:00|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|7316
1615304830000|2021-03-09 15:47:10|114||114||114||114||1
1615304840000|2021-03-09 15:47:20|||||||||13084
1615304880000|2021-03-09 15:48:00|113.95|113.8|113.9|113.8|113.95|113.8|113.9|113.8|7738
1615304890000|2021-03-09 15:48:10|113.85||113.85||113.85||113.85||6692
1615304900000|2021-03-09 15:48:20|113.9|113.85|113.9|113.85|113.95|113.85|113.9|113.8|14374
1615304920000|2021-03-09 15:48:40||113.8||113.85||113.85||113.8|2000
1615304960000|2021-03-09 15:49:20|113.95|113.9|114|113.95|114|113.95|113.95|113.9|8842
1615304970000|2021-03-09 15:49:30||113.9||113.9||113.9||113.9|5050
1615304980000|2021-03-09 15:49:40|114.05|113.95|114.05|113.95|114.1|114|114|113.95|23979
1615304990000|2021-03-09 15:49:50|||||||||2178
1615305000000|2021-03-09 15:50:00|||||||||1000
1615305010000|2021-03-09 15:50:10|114|113.9|114|113.9|114.05|113.9|113.95|113.9|10646
1615305030000|2021-03-09 15:50:30|114.05|113.95|114.2|114.15|114.2|114.15|114.05|113.95|80803
1615305040000|2021-03-09 15:50:40||114.1||114.15||114.15||114.1|2500
1615305050000|2021-03-09 15:50:50|114.25||114.2||114.25||114.2||23795
1615305060000|2021-03-09 15:51:00|||||||||37441
1615305070000|2021-03-09 15:51:10|114.25|114.2|114.35|114.3|114.35|114.3|114.25|114.2|62270
1615305080000|2021-03-09 15:51:20|114.4||114.4||114.4||114.4||20903
1615305090000|2021-03-09 15:51:30|114.35|114.35|114.35|114.25|114.35|114.35|114.35|114.25|1929
1615305100000|2021-03-09 15:51:40|||||||||3284
1615305110000|2021-03-09 15:51:50|||||||||2
1615305120000|2021-03-09 15:52:00|114.4|114.3|114.4|114.3|114.4|114.35|114.4|114.3|5331
1615305130000|2021-03-09 15:52:10|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.2|20121
1615305140000|2021-03-09 15:52:20|114.4||114.4||114.4||114.4||2552
1615305150000|2021-03-09 15:52:30|114.35|114.3|114.4|114.25|114.4|114.3|114.35|114.25|2500
1615305160000|2021-03-09 15:52:40|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|238
1615305170000|2021-03-09 15:52:50|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|1
1615305180000|2021-03-09 15:53:00||114.2||114.25||114.25||114.2|0
1615305190000|2021-03-09 15:53:10|||||||||8748
1615305200000|2021-03-09 15:53:20|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|8819
1615305210000|2021-03-09 15:53:30|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|2242
1615305230000|2021-03-09 15:53:50|114.25|114.15|114.2|114.05|114.25|114.15|114.2|114.05|4504
1615305240000|2021-03-09 15:54:00|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|70
1615305310000|2021-03-09 15:55:10|||||||||1000
1615305330000|2021-03-09 15:55:30|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|23955
1615305340000|2021-03-09 15:55:40|||||||||1126
1615305350000|2021-03-09 15:55:50|114.15|114.05|114.1|113.95|114.15|114.05|114.1|113.95|2134
1615305360000|2021-03-09 15:56:00||114||114||114||114|0
1615305370000|2021-03-09 15:56:10|114.15|114.05|114.1|114|114.15|114.05|114.1|114|32680
1615305380000|2021-03-09 15:56:20|114.05|113.95|114|113.95|114.05|113.95|114|113.9|2471
1615305390000|2021-03-09 15:56:30|||||||||22208
1615305400000|2021-03-09 15:56:40|113.95|113.9|114|113.95|114|113.95|113.95|113.9|10292
1615305410000|2021-03-09 15:56:50||113.9||113.9||113.9||113.9|4465
1615305420000|2021-03-09 15:57:00|113.95||113.95||113.95||113.95||30
1615305430000|2021-03-09 15:57:10|114||114||114||113.95||23392
1615305440000|2021-03-09 15:57:20|||||||||1900
1615305450000|2021-03-09 15:57:30|113.95||113.95||113.95||113.95||128
1615305460000|2021-03-09 15:57:40||113.85||113.85||113.85||113.85|1272
1615305490000|2021-03-09 15:58:10|114|113.9|114|113.9|114|113.95|114|113.9|15233
1615305500000|2021-03-09 15:58:20||113.95||113.95||113.95||113.95|281
1615305530000|2021-03-09 15:58:50|114.05|114|114.05|114|114.05|114|114.05|113.95|16545
1615305540000|2021-03-09 15:59:00|||||||||220
1615305550000|2021-03-09 15:59:10|114|113.95|114|113.95|114|113.95|114|113.9|10243
1615305560000|2021-03-09 15:59:20|114.05|113.9|114|113.9|114.05|113.9|114|113.9|2343
1615305570000|2021-03-09 15:59:30||113.95||113.95||113.95||113.95|19072
1615305580000|2021-03-09 15:59:40|114.05|114|114.1|114|114.15|114|114.05|113.95|18063
1615305590000|2021-03-09 15:59:50|||||||||365
1615305620000|2021-03-09 16:00:20|||||||||2169
1615305630000|2021-03-09 16:00:30|||||||||14907
1615305640000|2021-03-09 16:00:40|114.05||114.1||114.1||114.05||10415
1615305650000|2021-03-09 16:00:50|||||||||11000
1615305660000|2021-03-09 16:01:00|114.05|113.95|114.05|114|114.05|114|114|113.95|31287
1615305670000|2021-03-09 16:01:10|114|113.95|114.1|114|114.1|114|114|113.95|33489
1615305690000|2021-03-09 16:01:30|||||||||2536
1615305710000|2021-03-09 16:01:50|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|18462
1615305740000|2021-03-09 16:02:20|114.15|114.05|114.15|114.1|114.2|114.1|114.15|114.05|1329
1615305750000|2021-03-09 16:02:30|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.1|19262
1615305780000|2021-03-09 16:03:00|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|2973
1615305790000|2021-03-09 16:03:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|0
1615305800000|2021-03-09 16:03:20|||||||||5221
1615305810000|2021-03-09 16:03:30|114.1||114.1||114.1||114.1||2371
1615305820000|2021-03-09 16:03:40|114.05|114|114.1|114.05|114.1|114.05|114.05|114|1212
1615305830000|2021-03-09 16:03:50|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|1218
1615305840000|2021-03-09 16:04:00|||||||||1376
1615305850000|2021-03-09 16:04:10|||||||||7201
1615305870000|2021-03-09 16:04:30|||||||||3195
1615305880000|2021-03-09 16:04:40|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|8947
1615305890000|2021-03-09 16:04:50|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|2
1615305900000|2021-03-09 16:05:00|114.15||114.2||114.2||114.15||1257
1615305910000|2021-03-09 16:05:10|||||||||7000
1615305920000|2021-03-09 16:05:20|||||||||4397
1615305930000|2021-03-09 16:05:30|||||||||1000
1615305940000|2021-03-09 16:05:40|114.15||114.15||114.15||114.15||1591
1615305950000|2021-03-09 16:05:50|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|6553
1615305960000|2021-03-09 16:06:00|114.25|114.2|114.3|114.25|114.3|114.25|114.25|114.2|27640
1615305970000|2021-03-09 16:06:10|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|10499
1615305980000|2021-03-09 16:06:20|||||||||24
1615305990000|2021-03-09 16:06:30|114.3|114.25|114.25|114.2|114.35|114.25|114.25|114.15|17451
1615306000000|2021-03-09 16:06:40|||||||||2600
1615306030000|2021-03-09 16:07:10|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|5508
1615306040000|2021-03-09 16:07:20|114.25||114.25||114.3||114.25||40
1615306050000|2021-03-09 16:07:30|114.3||114.3||114.3||114.25||7268
1615306060000|2021-03-09 16:07:40|||||||||10512
1615306070000|2021-03-09 16:07:50|||||||||33
1615306090000|2021-03-09 16:08:10|114.25|114.25|114.2|114.15|114.3|114.25|114.2|114.15|5502
1615306110000|2021-03-09 16:08:30|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|1775
1615306130000|2021-03-09 16:08:50||114.15||114.15||114.15||114.15|11154
1615306140000|2021-03-09 16:09:00|||||||||8861
1615306150000|2021-03-09 16:09:10|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|18165
1615306160000|2021-03-09 16:09:20||114.25||114.2||114.25||114.2|446
1615306170000|2021-03-09 16:09:30|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|14984
1615306180000|2021-03-09 16:09:40|114.25|114.2|114.2|114.15|114.3|114.2|114.2|114.15|6530
1615306190000|2021-03-09 16:09:50|||||||||2000
1615306200000|2021-03-09 16:10:00|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114.05|14390
1615306210000|2021-03-09 16:10:10|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|32530
1615306220000|2021-03-09 16:10:20|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|0
1615306230000|2021-03-09 16:10:30||114.05||114.05||114.05||114.05|24738
1615306240000|2021-03-09 16:10:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|7165
1615306250000|2021-03-09 16:10:50|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|5029
1615306260000|2021-03-09 16:11:00|||||||||3500
1615306270000|2021-03-09 16:11:10|||||||||2647
1615306280000|2021-03-09 16:11:20|||||||||9459
1615306290000|2021-03-09 16:11:30||114.15||114.15||114.15||114.15|3273
1615306300000|2021-03-09 16:11:40|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|1501
1615306330000|2021-03-09 16:12:10|||||||||512
1615306340000|2021-03-09 16:12:20|||||||||10000
1615306350000|2021-03-09 16:12:30|||||||||875
1615306370000|2021-03-09 16:12:50|||||||||1236
1615306380000|2021-03-09 16:13:00||114.15||114.15||114.15||114.15|3220
1615306390000|2021-03-09 16:13:10|114.2||114.25||114.25||114.2||5711
1615306400000|2021-03-09 16:13:20|114.2||114.2||114.2||114.2||84
1615306410000|2021-03-09 16:13:30||114.1||114.1||114.1||114.1|13718
1615306430000|2021-03-09 16:13:50|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|14828
1615306440000|2021-03-09 16:14:00|114.2|114.1|114.2|114.15|114.2|114.15|114.2|114.1|13765
1615306450000|2021-03-09 16:14:10|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|16463
1615306460000|2021-03-09 16:14:20|114.05|114|114.05|113.95|114.05|114|114.05|113.95|15165
1615306470000|2021-03-09 16:14:30|114.1|113.9|114.05|113.95|114.1|114|114.05|113.9|19073
1615306480000|2021-03-09 16:14:40||114||113.95||114||113.95|205
1615306490000|2021-03-09 16:14:50|114.1|114|114.1|114|114.1|114|114.05|114|9339
1615306510000|2021-03-09 16:15:10|114.05||114.1||114.1||114.05||3518
1615306520000|2021-03-09 16:15:20|114.05||114.05||114.1||114.05||10968
1615306530000|2021-03-09 16:15:30|||||||||251
1615306540000|2021-03-09 16:15:40|114.1||114.1||114.1||114.1||15809
1615306550000|2021-03-09 16:15:50|114.05||114.1||114.1||114.05||4872
1615306560000|2021-03-09 16:16:00|114.15|113.95|114.15|114.05|114.15|114.1|114.15|113.95|14838
1615306590000|2021-03-09 16:16:30|114.1|114|114|113.95|114.1|114|114|113.95|5117
1615306600000|2021-03-09 16:16:40|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|23276
1615306610000|2021-03-09 16:16:50|114|113.85|113.95|113.85|114|113.85|113.95|113.85|21578
1615306620000|2021-03-09 16:17:00|114|113.9|114|113.95|114|113.95|114|113.9|9423
1615306630000|2021-03-09 16:17:10|113.9|113.9|113.95|113.85|114|113.95|113.9|113.85|43584
1615306640000|2021-03-09 16:17:20||113.9||113.85||113.9||113.85|0
1615306650000|2021-03-09 16:17:30|||||||||968
1615306660000|2021-03-09 16:17:40|114|113.9|114|113.9|114|113.9|114|113.9|13281
1615306670000|2021-03-09 16:17:50|113.95|113.85|113.95|113.85|113.95|113.9|113.95|113.85|4345
1615306680000|2021-03-09 16:18:00|||||||||6922
1615306690000|2021-03-09 16:18:10|||||||||3101
1615306700000|2021-03-09 16:18:20|||||||||951
1615306710000|2021-03-09 16:18:30||113.9||113.9||113.9||113.9|3022
1615306720000|2021-03-09 16:18:40|114||113.95||114||113.95||7575
1615306730000|2021-03-09 16:18:50|113.9|113.85|113.85|113.75|113.95|113.9|113.85|113.75|28290
1615306740000|2021-03-09 16:19:00|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|4552
1615306750000|2021-03-09 16:19:10|||||||||43691
1615306770000|2021-03-09 16:19:30||113.65||113.7||113.7||113.65|6889
1615306780000|2021-03-09 16:19:40|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.7|9698
1615306790000|2021-03-09 16:19:50|||||||||8734
1615306800000|2021-03-09 16:20:00|113.85||113.85||113.85||113.85||7142
1615306810000|2021-03-09 16:20:10|113.9|113.8|113.9|113.85|113.95|113.85|113.85|113.8|30379
1615306820000|2021-03-09 16:20:20|113.95|113.8|113.95|113.85|113.95|113.85|113.95|113.8|16184
1615306830000|2021-03-09 16:20:30|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|12868
1615306850000|2021-03-09 16:20:50||113.9||113.9||113.9||113.9|0
1615306860000|2021-03-09 16:21:00|114|113.95|113.95|113.9|114|113.95|113.95|113.9|5650
1615306870000|2021-03-09 16:21:10|||||||||918
1615306900000|2021-03-09 16:21:40|114|113.95|114|113.95|114|113.95|114|113.9|3988
1615306910000|2021-03-09 16:21:50|||||||||94652
1615306920000|2021-03-09 16:22:00|113.95|113.9|114|113.9|114.05|114|113.95|113.9|39135
1615306940000|2021-03-09 16:22:20|114.05|113.95|114|113.95|114.05|113.95|114|113.9|11889
1615306980000|2021-03-09 16:23:00|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|16849
1615306990000|2021-03-09 16:23:10|113.9|113.85|113.85|113.8|113.95|113.9|113.85|113.8|44063
1615307000000|2021-03-09 16:23:20|113.9|113.75|113.9|113.8|113.9|113.85|113.85|113.75|14660
1615307010000|2021-03-09 16:23:30|||||||||4363
1615307030000|2021-03-09 16:23:50|113.85|113.75|113.8|113.7|113.85|113.8|113.8|113.7|9848
1615307040000|2021-03-09 16:24:00|113.75|113.75|113.8|113.75|113.85|113.8|113.75|113.75|22714
1615307050000|2021-03-09 16:24:10|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.8|9345
1615307060000|2021-03-09 16:24:20|113.95|113.85|113.95|113.9|114|113.9|113.95|113.85|4517
1615307080000|2021-03-09 16:24:40||113.85||113.85||113.85||113.85|2392
1615307090000|2021-03-09 16:24:50|||||||||15704
1615307100000|2021-03-09 16:25:00|113.9||113.9||113.95||113.9||100
1615307120000|2021-03-09 16:25:20|113.95||113.95||113.95||113.95||10901
1615307130000|2021-03-09 16:25:30|113.9|113.9|113.9|113.85|113.9|113.9|113.9|113.85|6766
1615307140000|2021-03-09 16:25:40|113.95||113.95||113.95||113.95||9187
1615307150000|2021-03-09 16:25:50|113.9||113.95||113.95||113.9||5096
1615307160000|2021-03-09 16:26:00||113.9||113.9||113.9||113.9|69
1615307170000|2021-03-09 16:26:10|113.9|113.85|113.95|113.9|113.95|113.9|113.9|113.8|16004
1615307180000|2021-03-09 16:26:20|114|113.85|114.05|113.95|114.05|114|113.95|113.85|27122
1615307200000|2021-03-09 16:26:40|114|113.9|113.9|113.85|114|113.9|113.9|113.85|2211
1615307210000|2021-03-09 16:26:50|||||||||8500
1615307220000|2021-03-09 16:27:00|113.95|113.9|113.95|113.85|113.95|113.9|113.9|113.85|11502
1615307230000|2021-03-09 16:27:10||113.9||113.9||113.9||113.9|4027
1615307240000|2021-03-09 16:27:20||113.85||113.9||113.9||113.85|26547
1615307250000|2021-03-09 16:27:30|114|113.95|114.05|113.95|114.05|114|114|113.9|79395
1615307270000|2021-03-09 16:27:50|114.1|114|114.1|114.05|114.1|114.05|114.1|114|6654
1615307280000|2021-03-09 16:28:00|114.05|114|114.1|114|114.1|114|114|113.95|30182
1615307290000|2021-03-09 16:28:10|114.05|114.05|114.05|113.95|114.1|114.05|114.05|113.95|2254
1615307300000|2021-03-09 16:28:20|114.1|114|114.05|114|114.1|114|114.05|113.95|19992
1615307310000|2021-03-09 16:28:30|||||||||3100
1615307330000|2021-03-09 16:28:50|114|113.95|114|113.9|114|113.95|114|113.9|14476
1615307340000|2021-03-09 16:29:00|113.95|113.95|113.95|113.85|113.95|113.95|113.9|113.85|7075
1615307350000|2021-03-09 16:29:10|||||||||4388
1615307360000|2021-03-09 16:29:20|114|113.9|114|113.9|114.05|113.9|113.95|113.9|13232
1615307370000|2021-03-09 16:29:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|381
1615307380000|2021-03-09 16:29:40|114|113.9|114|113.9|114.05|113.9|114|113.9|13800
1615307390000|2021-03-09 16:29:50|114.05|113.85|114.1|113.95|114.1|113.95|114.05|113.85|25428
1615363210000|2021-03-10 08:00:10|115.75|115.05|115.65|115.1|115.75|115.1|115.65|115.05|0
1615363220000|2021-03-10 08:00:20|115.6|115.05|114.25|114|115.6|115.05|113.65|113.2|148340
1615363230000|2021-03-10 08:00:30|114.05|113.9|113.95|113.55|114.6|114|113.65|113.15|80457
1615363240000|2021-03-10 08:00:40||113.45||113.5||113.5||113.45|14474
1615363250000|2021-03-10 08:00:50|113.9|113.65|113.8|113.5|113.9|113.65|113.8|113.5|23368
1615363260000|2021-03-10 08:01:00|113.75|113.45|113.85|113.45|113.85|113.45|113.3|113|133945
1615363270000|2021-03-10 08:01:10|113.95|113.5|114.45|114.05|114.5|114.05|113.95|113.5|5673
1615363280000|2021-03-10 08:01:20|114.5|114.1|115.05|114.65|115.3|115.1|114.5|114.1|58118
1615363290000|2021-03-10 08:01:30|114.85|114.6|114.5|114.1|114.85|114.6|114.45|113.95|13319
1615363300000|2021-03-10 08:01:40|114.55|114.15|114.45|114.05|114.65|114.2|114.4|114|10378
1615363310000|2021-03-10 08:01:50|114.4|114|114.35|113.95|114.4|114|114.35|113.9|3070
1615363320000|2021-03-10 08:02:00|114.4|113.9|114.15|113.9|114.4|113.95|114.05|113.75|40365
1615363330000|2021-03-10 08:02:10|114.1|114.1|114.15|113.9|114.15|114.1|114.1|113.9|17929
1615363340000|2021-03-10 08:02:20|114.1|113.7|113.9|113.55|114.15|113.7|113.9|113.5|20996
1615363350000|2021-03-10 08:02:30|113.85|113.6|113.75|113.45|113.85|113.65|113.75|113.45|1880
1615363360000|2021-03-10 08:02:40|113.7|113.5|113.75|113.5|113.75|113.5|113.65|113.5|33527
1615363370000|2021-03-10 08:02:50|113.7|113.45|113.85|113.6|113.85|113.6|113.7|113.45|2084
1615363380000|2021-03-10 08:03:00|113.9|113.65|114.15|113.85|114.35|113.95|113.9|113.65|19127
1615363390000|2021-03-10 08:03:10|114.25|113.9|114.4|114|114.4|114|114.25|113.9|835
1615363400000|2021-03-10 08:03:20|114.35|113.9|114.35|113.95|114.4|113.95|114.15|113.8|5859
1615363410000|2021-03-10 08:03:30|114.45|114.35|114.5|114.1|114.6|114.35|114.45|113.85|15543
1615363420000|2021-03-10 08:03:40|114.6|114.15|115|114.65|115|114.75|114.6|114.15|14108
1615363430000|2021-03-10 08:03:50|114.95|114.7|114.85|114.6|114.95|114.7|114.85|114.45|18611
1615363440000|2021-03-10 08:04:00|114.8|114.55|114.5|114|114.8|114.55|114.5|113.95|28377
1615363450000|2021-03-10 08:04:10|114.4|114.05|114.35|113.95|114.4|114.05|114.35|113.9|1415
1615363460000|2021-03-10 08:04:20|114.45|114|114.9|114.6|114.95|114.6|114.45|114|15085
1615363470000|2021-03-10 08:04:30|114.85|114.55|114.55|114.15|114.85|114.55|114.5|114|13050
1615363480000|2021-03-10 08:04:40|114.25|114.2|114.6|114.25|114.6|114.25|114.25|114.1|3561
1615363490000|2021-03-10 08:04:50|114.55|114.2|114.6|114.35|114.6|114.35|114.55|114.2|30
1615363500000|2021-03-10 08:05:00|114.55|114.4|114.4|114|114.55|114.4|114.4|113.95|1395
1615363510000|2021-03-10 08:05:10|||||||||10075
1615363520000|2021-03-10 08:05:20||114.05||114.1||114.1||114.05|0
1615363530000|2021-03-10 08:05:30|114.35|114.05|114.3|114.05|114.4|114.1|114.25|114.05|36138
1615363540000|2021-03-10 08:05:40||114.1||114.15||114.15||114.1|15860
1615363550000|2021-03-10 08:05:50|114.25|113.95|114.15|113.9|114.25|114|114.15|113.9|784
1615363560000|2021-03-10 08:06:00|114.1|113.75|113.8|113.55|114.1|113.75|113.8|113.55|7322
1615363570000|2021-03-10 08:06:10|113.75|113.5|113.75|113.4|113.75|113.5|113.75|113.35|4941
1615363590000|2021-03-10 08:06:30|113.7|113.55|113.5|113.2|113.7|113.55|113.45|113.15|28115
1615363600000|2021-03-10 08:06:40|113.55|113.5|113.5|113.25|113.55|113.5|113.5|113.15|2277
1615363610000|2021-03-10 08:06:50||113.2||113.3||113.4||113.2|304
1615363620000|2021-03-10 08:07:00|113.55|113.35|113.55|113.35|113.55|113.35|113.55|113.2|2838
1615363630000|2021-03-10 08:07:10|113.6|113.4|113.85|113.6|114.05|113.65|113.6|113.4|12431
1615363640000|2021-03-10 08:07:20|||||||||254
1615363650000|2021-03-10 08:07:30|113.9|113.65|114.05|113.75|114.3|113.75|113.9|113.65|15616
1615363660000|2021-03-10 08:07:40|||||||||100
1615363670000|2021-03-10 08:07:50|113.95|113.8|114.05|113.8|114.05|113.8|113.9|113.8|34571
1615363680000|2021-03-10 08:08:00|114.1|113.9|114.15|113.9|114.15|113.95|114.1|113.9|58027
1615363690000|2021-03-10 08:08:10||113.95||114||114||113.95|4451
1615363700000|2021-03-10 08:08:20|||||||||4697
1615363710000|2021-03-10 08:08:30|114.1|113.95|113.9|113.7|114.1|113.95|113.9|113.7|20748
1615363720000|2021-03-10 08:08:40|113.85|113.65|113.8|113.6|113.85|113.8|113.75|113.55|17195
1615363730000|2021-03-10 08:08:50|113.85|113.65|114.1|113.95|114.1|113.95|113.85|113.65|18836
1615363740000|2021-03-10 08:09:00|114.15|114|114.15|114|114.15|114|114.1|113.95|7350
1615363750000|2021-03-10 08:09:10|114.2|114.05|114.35|114.2|114.35|114.2|114.2|114.05|16579
1615363760000|2021-03-10 08:09:20|114.3|114.1|114.3|114.1|114.4|114.15|114.05|113.95|37438
1615363770000|2021-03-10 08:09:30|114.25|114.05|114.1|113.9|114.25|114.15|114.1|113.9|28028
1615363780000|2021-03-10 08:09:40|114.15|113.95|114.1|113.85|114.15|114|114.1|113.85|14599
1615363790000|2021-03-10 08:09:50|114.15|113.9|114.2|114|114.2|114.1|114.15|113.9|14510
1615363800000|2021-03-10 08:10:00|114.25|114.05|114.4|114.15|114.45|114.2|114.25|114.05|16134
1615363810000|2021-03-10 08:10:10|114.35|114.1|114.35|114.2|114.35|114.2|114.3|114|110050
1615363820000|2021-03-10 08:10:20|114.3|114.15|114.35|114.15|114.35|114.2|114.1|114.05|62175
1615363830000|2021-03-10 08:10:30|114.4|114.1|114.3|114.1|114.4|114.1|114.3|114|12046
1615363840000|2021-03-10 08:10:40|114.35|114.05|114.3|114.05|114.35|114.05|114.3|114.05|4827
1615363850000|2021-03-10 08:10:50|114.25|114|114|113.8|114.25|114|114|113.75|14530
1615363860000|2021-03-10 08:11:00|113.95|113.9|113.8|113.5|113.95|113.9|113.8|113.5|8372
1615363870000|2021-03-10 08:11:10|113.75|113.4|113.8|113.45|113.8|113.45|113.6|113.4|8107
1615363880000|2021-03-10 08:11:20|113.85|113.55|113.8|113.6|114|113.85|113.8|113.55|40962
1615363890000|2021-03-10 08:11:30|113.75|113.55|113.9|113.75|114|113.75|113.7|113.45|48468
1615363900000|2021-03-10 08:11:40|114|113.65|114|113.8|114|113.8|113.95|113.65|8075
1615363910000|2021-03-10 08:11:50|113.95|113.75|113.9|113.75|113.95|113.75|113.85|113.55|14506
1615363920000|2021-03-10 08:12:00|113.85|113.7|113.7|113.55|113.85|113.7|113.7|113.55|5324
1615363930000|2021-03-10 08:12:10|113.75|113.6|113.75|113.55|113.75|113.6|113.7|113.55|51911
1615363940000|2021-03-10 08:12:20|113.7|113.5|113.55|113.4|113.7|113.5|113.55|113.4|16372
1615363950000|2021-03-10 08:12:30||113.5||113.5||113.5||113.5|71505
1615363960000|2021-03-10 08:12:40|113.5|113.4|113.45|113.3|113.5|113.4|113.4|113.15|9432
1615363970000|2021-03-10 08:12:50|113.5|113.25|113.4|113.2|113.5|113.25|113.4|113.2|2689
1615363980000|2021-03-10 08:13:00|113.45|113.25|113.45|113.3|113.5|113.4|113.4|113.25|12960
1615363990000|2021-03-10 08:13:10|113.5|113.25|113.5|113.35|113.5|113.35|113.45|113.25|10170
1615364000000|2021-03-10 08:13:20|113.45|113.4|113.75|113.6|113.85|113.6|113.45|113.35|33071
1615364010000|2021-03-10 08:13:30|113.7|113.55|113.55|113.35|113.7|113.55|113.55|113.35|11029
1615364020000|2021-03-10 08:13:40|113.5|113.3|113.45|113.3|113.5|113.3|113.45|113.25|19314
1615364030000|2021-03-10 08:13:50|113.5|113.45|113.35|113.2|113.5|113.45|113.35|113.2|132839
1615364040000|2021-03-10 08:14:00|113.1|113.15|113.15|113|113.3|113.15|113.1|113|161643
1615364050000|2021-03-10 08:14:10|113.1|112.95|113.05|112.9|113.1|112.95|113.05|112.9|46836
1615364070000|2021-03-10 08:14:30|113|112.8|112.95|112.75|113|112.8|112.75|112.6|25488
1615364080000|2021-03-10 08:14:40||112.8||112.8||112.8||112.75|4039
1615364090000|2021-03-10 08:14:50|113|112.85|113.1|112.9|113.15|112.9|113|112.85|16409
1615364100000|2021-03-10 08:15:00|||||||||7044
1615364110000|2021-03-10 08:15:10|113.05||113.1||113.1||113.05||6714
1615364120000|2021-03-10 08:15:20|113.05|112.95|113.1|113.05|113.2|113.1|113.05|112.95|17801
1615364130000|2021-03-10 08:15:30|113.15|113.1|113.15|113.05|113.2|113.1|113.1|113.05|15121
1615364140000|2021-03-10 08:15:40|||||||||4389
1615364150000|2021-03-10 08:15:50|113.2|113.1|113.35|113.2|113.65|113.5|113.15|113.1|47469
1615364160000|2021-03-10 08:16:00|113.4|113.25|113.2|113|113.4|113.25|113.2|113|13265
1615364170000|2021-03-10 08:16:10|||||||||7921
1615364180000|2021-03-10 08:16:20|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|11957
1615364190000|2021-03-10 08:16:30|113.15|113|113.2|113|113.2|113|113.15|113|10
1615364200000|2021-03-10 08:16:40|113.25|113.05|113.25|113.1|113.3|113.2|113.25|113.05|12675
1615364210000|2021-03-10 08:16:50|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|1275
1615364220000|2021-03-10 08:17:00|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|13862
1615364230000|2021-03-10 08:17:10|113.25|113.15|113.25|113.1|113.25|113.15|113.2|113.05|9391
1615364240000|2021-03-10 08:17:20|113.2|113.05|113.2|113.1|113.2|113.1|113.2|113.05|330
1615364250000|2021-03-10 08:17:30|113.25|113.15|113.4|113.2|113.4|113.2|113.25|113.15|10673
1615364260000|2021-03-10 08:17:40|113.35||113.35||113.4||113.35||0
1615364270000|2021-03-10 08:17:50|113.4||113.4||113.4||113.4||170
1615364280000|2021-03-10 08:18:00|113.45|113.25|113.45|113.3|113.45|113.3|113.4|113.25|13290
1615364290000|2021-03-10 08:18:10|113.4|113.25|113.4|113.2|113.4|113.25|113.4|113.2|21681
1615364300000|2021-03-10 08:18:20||113.25||113.25||113.3||113.25|2500
1615364310000|2021-03-10 08:18:30|113.35||113.4||113.4||113.35||838
1615364320000|2021-03-10 08:18:40|113.35||113.35||113.35||113.35||4623
1615364330000|2021-03-10 08:18:50|||||||||6431
1615364340000|2021-03-10 08:19:00|113.3|113.3|113.35|113.25|113.4|113.3|113.3|113.2|9663
1615364350000|2021-03-10 08:19:10|113.3|113.2|113.25|113.15|113.35|113.2|113.25|113.15|6392
1615364360000|2021-03-10 08:19:20|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|8331
1615364370000|2021-03-10 08:19:30|||||||||2396
1615364380000|2021-03-10 08:19:40|||||||||11785
1615364390000|2021-03-10 08:19:50|113.25|113.1|113.35|113.25|113.35|113.25|113.25|113.1|14106
1615364400000|2021-03-10 08:20:00|||||||||14536
1615364420000|2021-03-10 08:20:20|||||||||165
1615364430000|2021-03-10 08:20:30|113.3|113.2|113.25|113.1|113.3|113.2|113.25|113.1|12544
1615364440000|2021-03-10 08:20:40|113.2|113.05|113.25|113.1|113.25|113.1|113.15|113.05|104720
1615364450000|2021-03-10 08:20:50||113.15||113.15||113.15||113.15|75
1615364460000|2021-03-10 08:21:00|113.3|113.3|113.4|113.25|113.4|113.3|113.3|113.15|77045
1615364470000|2021-03-10 08:21:10|||||||||5072
1615364480000|2021-03-10 08:21:20|113.35|113.2|113.25|113.05|113.35|113.2|113.15|113.05|16675
1615364490000|2021-03-10 08:21:30|113.2|113.1|113.15|113|113.25|113.1|113.15|113|4385
1615364500000|2021-03-10 08:21:40|||||||||8376
1615364510000|2021-03-10 08:21:50|||||||||2392
1615364540000|2021-03-10 08:22:20||113.05||113.05||113.05||113.05|78
1615364550000|2021-03-10 08:22:30|113.1|113|113.2|113.1|113.2|113.15|113.1|113|12328
1615364560000|2021-03-10 08:22:40|113.15|113.15|113.15|113|113.15|113.15|113.15|113|2196
1615364570000|2021-03-10 08:22:50|||||||||500
1615364580000|2021-03-10 08:23:00|113.2|113.05|113.2|113.15|113.2|113.15|113.15|113.05|6468
1615364590000|2021-03-10 08:23:10|113.15|113.05|113.15|113.05|113.15|113.1|113.15|113.05|1457
1615364600000|2021-03-10 08:23:20|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|2500
1615364610000|2021-03-10 08:23:30|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.1|24661
1615364620000|2021-03-10 08:23:40|113.15|113.05|113.15|113|113.15|113.05|113.15|113|8785
1615364630000|2021-03-10 08:23:50|113.2|113.05|113.2|113.05|113.2|113.1|113.15|113.05|14552
1615364640000|2021-03-10 08:24:00|113.15|113|113.15|113.05|113.15|113.05|113.15|113|124
1615364660000|2021-03-10 08:24:20|113.2|113.1|113.2|113.05|113.55|113.45|113.2|113.05|65447
1615364670000|2021-03-10 08:24:30||113||113.05||113.05||113|8692
1615364680000|2021-03-10 08:24:40||113||113||113||113|4000
1615364690000|2021-03-10 08:24:50||113.05||113.05||113.05||113.05|1083
1615364700000|2021-03-10 08:25:00||113||113.05||113.05||113|1
1615364710000|2021-03-10 08:25:10|113.1|113|113.1|113|113.1|113|113.05|113|4357
1615364720000|2021-03-10 08:25:20|113.15|113.05|113.15|113.05|113.15|113.05|113.1|113|4550
1615364740000|2021-03-10 08:25:40|113.1|113|113.15|113|113.15|113|113.1|113|6105
1615364750000|2021-03-10 08:25:50|113.1||113.1||113.1||113.1||0
1615364760000|2021-03-10 08:26:00|||||||||31191
1615364780000|2021-03-10 08:26:20|113|112.95|112.85|112.7|113.05|112.95|112.75|112.7|19069
1615364790000|2021-03-10 08:26:30|112.75|112.75|112.65|112.55|112.85|112.75|112.55|112.5|37830
1615364800000|2021-03-10 08:26:40|112.6|112.5|112.6|112.5|112.6|112.55|112.55|112.45|17107
1615364810000|2021-03-10 08:26:50|112.55|112.45|112.6|112.5|112.6|112.5|112.5|112.45|1867
1615364820000|2021-03-10 08:27:00|||||||||11212
1615364830000|2021-03-10 08:27:10|112.65|112.55|112.75|112.6|112.75|112.65|112.65|112.55|65227
1615364840000|2021-03-10 08:27:20|112.8|112.65|112.75|112.65|112.8|112.7|112.75|112.65|28033
1615364850000|2021-03-10 08:27:30|112.8|112.7|113|112.85|113|112.85|112.8|112.7|14091
1615364860000|2021-03-10 08:27:40|113.05|112.9|113|112.85|113.05|113|113|112.8|53305
1615364870000|2021-03-10 08:27:50||112.9||112.9||112.95||112.9|2500
1615364880000|2021-03-10 08:28:00|113.05|112.95|113.05|112.95|113.05|113|113|112.95|3492
1615364890000|2021-03-10 08:28:10|113|112.9|113.05|112.95|113.05|112.95|112.95|112.9|2260
1615364920000|2021-03-10 08:28:40|113.1|113|113.35|113.2|113.4|113.25|113.1|113|23230
1615364930000|2021-03-10 08:28:50|||||||||10000
1615364940000|2021-03-10 08:29:00|113.3|113.15|113.25|113.1|113.3|113.15|113.25|113.05|31459
1615364960000|2021-03-10 08:29:20|||||||||3000
1615364970000|2021-03-10 08:29:30|113.3|113.15|113.4|113.3|113.45|113.3|113.25|113.15|21865
1615364980000|2021-03-10 08:29:40|113.35|113.25|113.3|113.2|113.4|113.25|113.25|113.15|8152
1615364990000|2021-03-10 08:29:50||113.15||113.15||113.15||113.15|846
1615365010000|2021-03-10 08:30:10|||||||||3967
1615365020000|2021-03-10 08:30:20|||||||||4000
1615365030000|2021-03-10 08:30:30||113.2||113.15||113.2||113.15|6952
1615365040000|2021-03-10 08:30:40|113.35|113.2|113.2|113.05|113.35|113.2|113.2|113.05|11223
1615365050000|2021-03-10 08:30:50|113.15|113.1|113.2|113.05|113.25|113.1|113.15|113.05|8934
1615365060000|2021-03-10 08:31:00|113.25|113.1|113.3|113.15|113.3|113.15|113.2|113.1|8008
1615365070000|2021-03-10 08:31:10|113.35||113.35||113.4||113.35||3400
1615365090000|2021-03-10 08:31:30|113.3||113.3||113.3||113.3||15
1615365100000|2021-03-10 08:31:40|113.25|113.1|113.15|113.05|113.25|113.1|113.1|113|16968
1615365110000|2021-03-10 08:31:50|113.2|113.1|113.1|113.05|113.25|113.1|113.1|113|7576
1615365120000|2021-03-10 08:32:00|113.05|113|113.05|113|113.05|113|113.05|112.95|12746
1615365130000|2021-03-10 08:32:10|113|112.95|113|112.9|113|112.95|113|112.9|1053
1615365140000|2021-03-10 08:32:20|113.05|112.95|113|112.95|113.1|113|113|112.95|2870
1615365150000|2021-03-10 08:32:30|113.05|112.9|113|112.9|113.05|112.95|113|112.9|59
1615365160000|2021-03-10 08:32:40|113.05|112.95|112.95|112.8|113.1|112.95|112.95|112.8|6031
1615365170000|2021-03-10 08:32:50|112.9|112.85|112.95|112.85|112.95|112.9|112.85|112.75|11914
1615365180000|2021-03-10 08:33:00|112.9|112.8|112.95|112.9|112.95|112.9|112.9|112.8|13811
1615365190000|2021-03-10 08:33:10|112.9|112.85|112.95|112.8|112.95|112.85|112.85|112.75|13332
1615365200000|2021-03-10 08:33:20|||||||||1317
1615365220000|2021-03-10 08:33:40|||||||||1707
1615365230000|2021-03-10 08:33:50|113|112.85|113.15|113|113.15|113.05|113|112.85|9834
1615365240000|2021-03-10 08:34:00|113.2|113.05|113.25|113.1|113.3|113.25|113.2|113.05|3679
1615365250000|2021-03-10 08:34:10|113.3|113.15|113.4|113.2|113.4|113.2|113.3|113.15|3492
1615365260000|2021-03-10 08:34:20|||||||||4800
1615365270000|2021-03-10 08:34:30|||||||||14615
1615365280000|2021-03-10 08:34:40|113.45|113.25|113.45|113.4|113.45|113.4|113.4|113.25|10807
1615365290000|2021-03-10 08:34:50|113.5|113.45|113.65|113.5|113.65|113.5|113.5|113.45|2432
1615365300000|2021-03-10 08:35:00|113.7||113.65||113.7||113.65||0
1615365310000|2021-03-10 08:35:10|113.6||113.6||113.6||113.6||11
1615365320000|2021-03-10 08:35:20|113.65|113.55|113.65|113.55|113.7|113.55|113.65|113.5|10478
1615365330000|2021-03-10 08:35:30|113.7|113.6|113.7|113.6|113.7|113.65|113.7|113.6|2551
1615365340000|2021-03-10 08:35:40|113.65|113.55|113.55|113.45|113.65|113.6|113.55|113.4|6780
1615365350000|2021-03-10 08:35:50|113.6||113.55||113.65||113.55||5065
1615365360000|2021-03-10 08:36:00|113.6|113.4|113.55|113.4|113.6|113.5|113.5|113.35|7900
1615365370000|2021-03-10 08:36:10|113.5|113.45|113.5|113.4|113.55|113.5|113.5|113.4|2595
1615365380000|2021-03-10 08:36:20|||||||||884
1615365390000|2021-03-10 08:36:30|||||||||17580
1615365400000|2021-03-10 08:36:40|113.55|113.45|113.65|113.5|113.65|113.5|113.55|113.45|2550
1615365410000|2021-03-10 08:36:50|||||||||1
1615365420000|2021-03-10 08:37:00|||||||||883
1615365430000|2021-03-10 08:37:10|||||||||4368
1615365450000|2021-03-10 08:37:30|||||||||3000
1615365460000|2021-03-10 08:37:40|113.7||113.65||113.7||113.65||6749
1615365470000|2021-03-10 08:37:50||113.45||113.45||113.45||113.4|1370
1615365490000|2021-03-10 08:38:10|113.6|113.4|113.55|113.4|113.6|113.4|113.55|113.4|11000
1615365500000|2021-03-10 08:38:20|||||||||1500
1615365580000|2021-03-10 08:39:40||113.45||113.5||113.5||113.45|2735
1615365610000|2021-03-10 08:40:10|113.5|113.45|113.4|113.2|113.5|113.45|113.4|113.2|9687
1615365620000|2021-03-10 08:40:20|113.45|113.3|113.55|113.45|113.6|113.45|113.4|113.3|17186
1615365650000|2021-03-10 08:40:50||113.4||113.4||113.45||113.4|1542
1615365660000|2021-03-10 08:41:00||113.45||113.4||113.45||113.4|0
1615365670000|2021-03-10 08:41:10||113.45||113.4||113.5||113.4|9820
1615365680000|2021-03-10 08:41:20||113.45||113.45||113.45||113.45|0
1615365690000|2021-03-10 08:41:30||113.4||113.45||113.45||113.4|2554
1615365700000|2021-03-10 08:41:40||113.4||113.45||113.45||113.4|9650
1615365710000|2021-03-10 08:41:50||113.4||113.4||113.4||113.4|2765
1615365720000|2021-03-10 08:42:00|113.5|113.45|113.5|113.35|113.5|113.45|113.5|113.35|200
1615365730000|2021-03-10 08:42:10|113.45||113.45||113.5||113.45||3377
1615365740000|2021-03-10 08:42:20|113.5|113.45|113.5|113.4|113.55|113.45|113.45|113.35|9634
1615365750000|2021-03-10 08:42:30|113.55|113.45|113.5|113.45|113.55|113.5|113.5|113.4|1631
1615365760000|2021-03-10 08:42:40|113.55||113.5||113.55||113.5||159
1615365770000|2021-03-10 08:42:50|113.55|113.5|113.6|113.55|113.65|113.6|113.5|113.5|7484
1615365780000|2021-03-10 08:43:00|113.7|113.6|113.7|113.6|113.8|113.65|113.6|113.5|15670
1615365790000|2021-03-10 08:43:10|113.75|113.65|113.9|113.8|113.95|113.8|113.75|113.65|3025
1615365800000|2021-03-10 08:43:20|||||||||8781
1615365810000|2021-03-10 08:43:30|113.95|113.85|113.95|113.8|114|113.9|113.9|113.8|13057
1615365820000|2021-03-10 08:43:40|113.9|113.75|113.85|113.75|113.9|113.75|113.75|113.65|17666
1615365830000|2021-03-10 08:43:50|||||||||48740
1615365840000|2021-03-10 08:44:00|113.9|113.8|113.95|113.8|113.95|113.85|113.85|113.75|5788
1615365860000|2021-03-10 08:44:20||113.85||113.85||113.85||113.8|16
1615365870000|2021-03-10 08:44:30||113.8||113.85||113.85||113.8|2
1615365880000|2021-03-10 08:44:40||113.8||113.85||113.85||113.8|0
1615365890000|2021-03-10 08:44:50|114|113.8|114.15|114.05|114.15|114.05|114|113.8|23821
1615365900000|2021-03-10 08:45:00|114.2|114.1|114.25|114.15|114.3|114.2|114.15|114.1|14420
1615365910000|2021-03-10 08:45:10|114.3|114.2|114.35|114.25|114.4|114.25|114.25|114.2|2576
1615365920000|2021-03-10 08:45:20|114.4|114.3|114.4|114.3|114.45|114.3|114.35|114.3|33
1615365930000|2021-03-10 08:45:30||114.25||114.3||114.3||114.25|5
1615365940000|2021-03-10 08:45:40|114.35|114.25|114.4|114.25|114.4|114.35|114.3|114.2|11017
1615365970000|2021-03-10 08:46:10|114.45|114.3|114.35|114.25|114.5|114.35|114.35|114.25|3112
1615366000000|2021-03-10 08:46:40|114.3|114.2|114.1|113.95|114.3|114.2|114.1|113.95|19525
1615366010000|2021-03-10 08:46:50|114.15|114|114.2|114.05|114.25|114.05|114.15|114|1768
1615366020000|2021-03-10 08:47:00|||||||||250
1615366030000|2021-03-10 08:47:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|0
1615366040000|2021-03-10 08:47:20|114.3|114.2|114.35|114.2|114.35|114.2|114.3|114.2|1296
1615366050000|2021-03-10 08:47:30||114.25||114.2||114.25||114.2|1543
1615366060000|2021-03-10 08:47:40|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.1|37
1615366070000|2021-03-10 08:47:50|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|10383
1615366090000|2021-03-10 08:48:10|114.1|114|114.05|113.95|114.1|114.05|114.05|113.95|10507
1615366100000|2021-03-10 08:48:20|||||||||296
1615366120000|2021-03-10 08:48:40|114.1|114|114.05|114|114.1|114.05|114.05|113.95|7665
1615366130000|2021-03-10 08:48:50|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114|3604
1615366140000|2021-03-10 08:49:00|114.05|114|114.05|113.95|114.05|114|114|113.95|13318
1615366150000|2021-03-10 08:49:10|114|113.9|113.85|113.75|114|113.9|113.85|113.75|20975
1615366170000|2021-03-10 08:49:30|||||||||866
1615366180000|2021-03-10 08:49:40|113.9|113.8|113.9|113.85|113.95|113.85|113.9|113.8|2
1615366190000|2021-03-10 08:49:50|113.95||113.9||113.95||113.9||2706
1615366210000|2021-03-10 08:50:10|113.95|113.9|114.1|113.95|114.15|114.05|113.95|113.9|17890
1615366220000|2021-03-10 08:50:20|114.05|113.9|114|113.9|114.05|113.9|114|113.85|1304
1615366230000|2021-03-10 08:50:30||113.85||113.85||113.85||113.85|3613
1615366240000|2021-03-10 08:50:40||113.9||113.9||113.9||113.9|11332
1615366250000|2021-03-10 08:50:50||113.85||113.85||113.85||113.85|0
1615366260000|2021-03-10 08:51:00||113.9||113.85||113.9||113.85|0
1615366270000|2021-03-10 08:51:10||113.9||113.9||113.9||113.9|2280
1615366280000|2021-03-10 08:51:20|113.95|113.85|113.9|113.75|113.95|113.85|113.9|113.75|11214
1615366290000|2021-03-10 08:51:30|113.85|113.7|113.8|113.65|113.85|113.7|113.7|113.6|17192
1615366300000|2021-03-10 08:51:40|113.85|113.7|113.8|113.7|113.85|113.7|113.8|113.7|11012
1615366310000|2021-03-10 08:51:50|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|13766
1615366320000|2021-03-10 08:52:00|113.85|113.85|113.8|113.75|113.85|113.85|113.8|113.7|14365
1615366330000|2021-03-10 08:52:10|113.85||113.9||113.9||113.8||2635
1615366340000|2021-03-10 08:52:20|113.95|113.8|114|113.9|114|113.9|113.95|113.8|7734
1615366350000|2021-03-10 08:52:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|5394
1615366360000|2021-03-10 08:52:40|114|113.8|114|113.85|114|113.95|114|113.8|24830
1615366370000|2021-03-10 08:52:50|113.95|113.9|114|113.9|114|113.9|113.95|113.9|4033
1615366380000|2021-03-10 08:53:00|113.95|113.95|114|113.9|114|113.95|113.95|113.9|2500
1615366390000|2021-03-10 08:53:10||113.95||113.95||113.95||113.95|0
1615366410000|2021-03-10 08:53:30|114.05|114|114.1|113.95|114.1|114|114.05|113.95|2875
1615366420000|2021-03-10 08:53:40|||||||||3570
1615366430000|2021-03-10 08:53:50|114.15|114|114.15|114.05|114.2|114.05|114.1|114|2542
1615366440000|2021-03-10 08:54:00|114.1|114|114|113.95|114.1|114|114|113.95|2849
1615366450000|2021-03-10 08:54:10|114.05|114|114.1|114|114.1|114|114.05|114|816
1615366460000|2021-03-10 08:54:20|114|113.95|114|113.9|114.1|113.95|114|113.9|28624
1615366480000|2021-03-10 08:54:40|114.1|113.95|114.1|113.95|114.1|114|114.05|113.95|5511
1615366490000|2021-03-10 08:54:50|114.05|113.9|114|113.9|114.05|113.9|114|113.9|600
1615366500000|2021-03-10 08:55:00|||||||||253
1615366510000|2021-03-10 08:55:10|||||||||1179
1615366520000|2021-03-10 08:55:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|1787
1615366540000|2021-03-10 08:55:40|||||||||3328
1615366560000|2021-03-10 08:56:00|114|114|114|113.9|114.1|114.05|114|113.9|20327
1615366570000|2021-03-10 08:56:10||113.85||113.85||113.85||113.85|2535
1615366580000|2021-03-10 08:56:20|113.95|113.8|113.9|113.8|113.95|113.8|113.9|113.8|3891
1615366590000|2021-03-10 08:56:30|||||||||429
1615366600000|2021-03-10 08:56:40|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.8|1867
1615366610000|2021-03-10 08:56:50||113.8||113.8||113.8||113.8|0
1615366620000|2021-03-10 08:57:00|113.85||113.85||113.85||113.85||25
1615366640000|2021-03-10 08:57:20|113.9|113.75|113.85|113.75|113.95|113.75|113.85|113.75|18837
1615366650000|2021-03-10 08:57:30|113.9|113.8|113.95|113.9|113.95|113.9|113.9|113.8|0
1615366660000|2021-03-10 08:57:40|113.9|113.85|113.9|113.75|113.9|113.85|113.9|113.75|19236
1615366670000|2021-03-10 08:57:50|||||||||78
1615366680000|2021-03-10 08:58:00|113.95|113.8|113.95|113.9|113.95|113.9|113.95|113.8|7425
1615366690000|2021-03-10 08:58:10|113.9|113.85|113.95|113.8|113.95|113.85|113.9|113.8|45
1615366700000|2021-03-10 08:58:20|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.75|4586
1615366710000|2021-03-10 08:58:30||113.8||113.8||113.8||113.8|0
1615366730000|2021-03-10 08:58:50|||||||||3513
1615366740000|2021-03-10 08:59:00|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|21634
1615366750000|2021-03-10 08:59:10|113.85|113.75|113.8|113.7|113.85|113.8|113.8|113.7|5700
1615366760000|2021-03-10 08:59:20|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|4719
1615366780000|2021-03-10 08:59:40|113.8|113.7|113.8|113.65|113.8|113.7|113.8|113.65|6825
1615366790000|2021-03-10 08:59:50||113.75||113.7||113.75||113.65|1427
1615366810000|2021-03-10 09:00:10||113.65||113.65||113.65||113.65|1
1615366820000|2021-03-10 09:00:20|113.9|113.7|113.85|113.75|113.9|113.75|113.85|113.7|2954
1615366830000|2021-03-10 09:00:30|113.9||113.85||113.9||113.85||1318
1615366850000|2021-03-10 09:00:50|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.75|3581
1615366860000|2021-03-10 09:01:00|113.95|113.8|113.9|113.85|113.95|113.85|113.9|113.8|7388
1615366870000|2021-03-10 09:01:10|113.95|113.9|114|113.9|114|113.9|113.95|113.9|34
1615366880000|2021-03-10 09:01:20|114.05|113.95|114.1|114|114.15|114.05|114.05|113.95|7203
1615366890000|2021-03-10 09:01:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|28501
1615366900000|2021-03-10 09:01:40|114.2|114.1|114.2|114.05|114.25|114.15|114.2|114.05|10311
1615366910000|2021-03-10 09:01:50|114.05|114|114.05|113.95|114.05|114|114.05|113.95|5944
1615366930000|2021-03-10 09:02:10|114.1|114|114|113.95|114.1|114|114|113.9|12428
1615366940000|2021-03-10 09:02:20|114.05|114|114.05|113.95|114.05|114|114|113.95|3781
1615366950000|2021-03-10 09:02:30|114|113.9|114|113.9|114|113.9|114|113.9|3082
1615366960000|2021-03-10 09:02:40|113.95|113.85|114|113.9|114|113.9|113.95|113.85|3510
1615366970000|2021-03-10 09:02:50|||||||||610
1615366980000|2021-03-10 09:03:00|||||||||10387
1615367020000|2021-03-10 09:03:40|||||||||1294
1615367070000|2021-03-10 09:04:30|114.05|113.95|114|113.95|114.1|114|114|113.95|11259
1615367090000|2021-03-10 09:04:50|113.95|113.9|113.85|113.7|113.95|113.9|113.8|113.7|51479
1615367100000|2021-03-10 09:05:00|113.8|113.75|113.8|113.75|113.85|113.75|113.8|113.7|20557
1615367110000|2021-03-10 09:05:10|113.85||113.85||113.85||113.8||2621
1615367120000|2021-03-10 09:05:20|113.8||113.8||113.8||113.8||2000
1615367130000|2021-03-10 09:05:30|||||||||1452
1615367140000|2021-03-10 09:05:40|113.85|113.7|113.95|113.85|113.95|113.85|113.8|113.7|12490
1615367150000|2021-03-10 09:05:50|114|113.9|114|113.95|114|113.95|114|113.9|8954
1615367160000|2021-03-10 09:06:00|||||||||33
1615367170000|2021-03-10 09:06:10|113.95|113.9|114.05|113.95|114.05|113.95|113.95|113.9|13378
1615367180000|2021-03-10 09:06:20|114.1|114|114.1|114|114.1|114.05|114.05|113.95|12591
1615367190000|2021-03-10 09:06:30|114.2|114.05|114.25|114.1|114.3|114.2|114.2|114.05|13367
1615367200000|2021-03-10 09:06:40|114.3|114.15|114.25|114.15|114.3|114.2|114.25|114.05|16082
1615367210000|2021-03-10 09:06:50|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|2105
1615367220000|2021-03-10 09:07:00|114.2|114.05|114.15|114.05|114.2|114.05|114.15|114.05|2500
1615367230000|2021-03-10 09:07:10|114.1|114|114.15|114.05|114.2|114.05|114.1|114|12571
1615367240000|2021-03-10 09:07:20||114||114||114||114|0
1615367250000|2021-03-10 09:07:30||114.05||114.05||114.05||114.05|0
1615367260000|2021-03-10 09:07:40|114.2|114.1|114.2|114.1|114.3|114.2|114.15|114.1|19992
1615367270000|2021-03-10 09:07:50|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|10420
1615367280000|2021-03-10 09:08:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|2556
1615367300000|2021-03-10 09:08:20|||||||||256
1615367310000|2021-03-10 09:08:30|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.05|13419
1615367330000|2021-03-10 09:08:50||114.05||114.1||114.1||114.05|34
1615367350000|2021-03-10 09:09:10|114.25||114.25||114.25||114.25||9010
1615367360000|2021-03-10 09:09:20||114.15||114.15||114.15||114.15|0
1615367370000|2021-03-10 09:09:30|114.3|114.2|114.4|114.3|114.4|114.3|114.3|114.2|5344
1615367390000|2021-03-10 09:09:50|114.45||114.45||114.45||114.45||1
1615367400000|2021-03-10 09:10:00|||||||||568
1615367410000|2021-03-10 09:10:10|114.4||114.4||114.4||114.4||11100
1615367420000|2021-03-10 09:10:20|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|17738
1615367430000|2021-03-10 09:10:30|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|4753
1615367440000|2021-03-10 09:10:40||114.3||114.25||114.3||114.25|0
1615367450000|2021-03-10 09:10:50||114.3||114.3||114.3||114.3|30
1615367460000|2021-03-10 09:11:00|114.45|114.35|114.45|114.35|114.45|114.4|114.35|114.3|10456
1615367470000|2021-03-10 09:11:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|16100
1615367480000|2021-03-10 09:11:20|114.45|114.45|114.5|114.4|114.55|114.45|114.45|114.4|9085
1615367500000|2021-03-10 09:11:40|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|8548
1615367510000|2021-03-10 09:11:50|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|7892
1615367520000|2021-03-10 09:12:00|||||||||15126
1615367530000|2021-03-10 09:12:10|114.6|114.55|114.7|114.6|114.75|114.6|114.6|114.55|4802
1615367540000|2021-03-10 09:12:20|114.75||114.7||114.75||114.7||6884
1615367550000|2021-03-10 09:12:30|114.75|114.65|114.65|114.6|114.75|114.7|114.65|114.6|18587
1615367560000|2021-03-10 09:12:40|114.6|114.55|114.65|114.55|114.7|114.65|114.6|114.55|36605
1615367570000|2021-03-10 09:12:50|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.5|9474
1615367580000|2021-03-10 09:13:00|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|30643
1615367590000|2021-03-10 09:13:10|114.5|114.4|114.5|114.45|114.55|114.45|114.45|114.4|6248
1615367600000|2021-03-10 09:13:20|114.45|114.4|114.45|114.4|114.45|114.45|114.45|114.4|6170
1615367610000|2021-03-10 09:13:30|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.4|5003
1615367620000|2021-03-10 09:13:40|114.5|114.45|114.5|114.4|114.55|114.45|114.45|114.4|6567
1615367630000|2021-03-10 09:13:50|114.45|114.45|114.45|114.4|114.5|114.45|114.45|114.4|8920
1615367640000|2021-03-10 09:14:00|114.5|114.5|114.5|114.4|114.55|114.5|114.45|114.35|21065
1615367660000|2021-03-10 09:14:20|114.55|114.45|114.55|114.5|114.65|114.55|114.55|114.45|9326
1615367670000|2021-03-10 09:14:30||114.45||114.45||114.45||114.45|4854
1615367680000|2021-03-10 09:14:40|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|9043
1615367690000|2021-03-10 09:14:50|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|7505
1615367700000|2021-03-10 09:15:00||114.5||114.45||114.5||114.45|7560
1615367720000|2021-03-10 09:15:20|||||||||9329
1615367730000|2021-03-10 09:15:30|114.6|114.55|114.5|114.45|114.6|114.55|114.5|114.45|22420
1615367750000|2021-03-10 09:15:50|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|5928
1615367760000|2021-03-10 09:16:00|114.7|114.6|114.7|114.6|114.85|114.7|114.65|114.6|12513
1615367770000|2021-03-10 09:16:10||114.65||114.65||114.65||114.65|2027
1615367780000|2021-03-10 09:16:20|114.75|114.7|114.7|114.65|114.8|114.7|114.7|114.65|34375
1615367790000|2021-03-10 09:16:30|||||||||10000
1615367810000|2021-03-10 09:16:50|114.8|114.7|114.7|114.65|114.8|114.7|114.7|114.65|2541
1615367820000|2021-03-10 09:17:00|114.65|114.6|114.65|114.6|114.65|114.6|114.65|114.55|3716
1615367830000|2021-03-10 09:17:10|114.6|114.55|114.55|114.5|114.6|114.55|114.55|114.5|6511
1615367840000|2021-03-10 09:17:20|||||||||5829
1615367850000|2021-03-10 09:17:30|114.6|114.55|114.65|114.55|114.7|114.6|114.55|114.55|15337
1615367860000|2021-03-10 09:17:40||114.6||114.6||114.6||114.6|0
1615367870000|2021-03-10 09:17:50|114.7|114.65|114.65|114.6|114.7|114.65|114.65|114.6|8922
1615367880000|2021-03-10 09:18:00|||||||||420
1615367890000|2021-03-10 09:18:10|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.65|12500
1615367900000|2021-03-10 09:18:20|114.65|114.6|114.65|114.6|114.65|114.6|114.65|114.6|10
1615367930000|2021-03-10 09:18:50|114.7||114.65||114.7||114.65||3548
1615367970000|2021-03-10 09:19:30|||||||||27229
1615367980000|2021-03-10 09:19:40|114.6|114.55|114.55|114.45|114.6|114.55|114.55|114.45|17139
1615367990000|2021-03-10 09:19:50|114.6|114.5|114.65|114.6|114.7|114.6|114.55|114.5|15026
1615368000000|2021-03-10 09:20:00||114.55||114.5||114.55||114.5|2553
1615368010000|2021-03-10 09:20:10|114.6|114.55|114.65|114.55|114.65|114.55|114.55|114.55|4635
1615368020000|2021-03-10 09:20:20|114.7|114.6|114.6|114.5|114.7|114.6|114.6|114.5|18458
1615368030000|2021-03-10 09:20:30|||||||||8674
1615368040000|2021-03-10 09:20:40|||||||||2272
1615368050000|2021-03-10 09:20:50||114.55||114.55||114.55||114.55|10551
1615368060000|2021-03-10 09:21:00|114.65|114.6|114.75|114.65|114.75|114.65|114.65|114.6|14089
1615368070000|2021-03-10 09:21:10||114.7||114.7||114.7||114.7|50
1615368080000|2021-03-10 09:21:20|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.65|11
1615368110000|2021-03-10 09:21:50|||||||||2000
1615368120000|2021-03-10 09:22:00|114.75|114.7|114.9|114.85|114.9|114.85|114.75|114.7|14056
1615368130000|2021-03-10 09:22:10|||||||||76
1615368150000|2021-03-10 09:22:30|||||||||856
1615368160000|2021-03-10 09:22:40||114.8||114.85||114.85||114.8|6614
1615368170000|2021-03-10 09:22:50|||||||||1798
1615368180000|2021-03-10 09:23:00|114.95|114.9|115|114.9|115|114.9|114.95|114.9|4620
1615368200000|2021-03-10 09:23:20|||||||||76
1615368210000|2021-03-10 09:23:30||114.95||114.95||114.95||114.95|27
1615368220000|2021-03-10 09:23:40|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|23379
1615368230000|2021-03-10 09:23:50|114.9|114.9|115|114.9|115.1|115|114.9|114.85|16455
1615368240000|2021-03-10 09:24:00|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|5508
1615368250000|2021-03-10 09:24:10|115|114.95|115.05|114.95|115.05|114.95|114.95|114.95|2623
1615368270000|2021-03-10 09:24:30|||||||||4318
1615368280000|2021-03-10 09:24:40|||||||||4320
1615368300000|2021-03-10 09:25:00|115|115|115|114.95|115.05|115|114.95|114.9|6550
1615368310000|2021-03-10 09:25:10|115.05||115.05||115.05||115.05||848
1615368320000|2021-03-10 09:25:20|115||115||115||115||0
1615368330000|2021-03-10 09:25:30|114.95|114.9|114.9|114.85|114.95|114.9|114.9|114.85|7481
1615368340000|2021-03-10 09:25:40|114.85|114.8|114.85|114.8|114.9|114.8|114.85|114.8|8399
1615368360000|2021-03-10 09:26:00|114.9|114.85|114.85|114.8|114.9|114.85|114.8|114.75|12315
1615368370000|2021-03-10 09:26:10|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|10604
1615368380000|2021-03-10 09:26:20|114.95|114.9|115|114.9|115|114.9|114.95|114.9|4156
1615368390000|2021-03-10 09:26:30|||||||||444
1615368410000|2021-03-10 09:26:50|||||||||509
1615368420000|2021-03-10 09:27:00|114.95|114.85|115|114.85|115|114.85|114.9|114.8|11773
1615368430000|2021-03-10 09:27:10|114.95|114.8|114.9|114.8|115|114.85|114.9|114.8|12155
1615368440000|2021-03-10 09:27:20|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|4008
1615368450000|2021-03-10 09:27:30|115||115||115||115||0
1615368460000|2021-03-10 09:27:40||114.9||114.9||114.9||114.9|23
1615368490000|2021-03-10 09:28:10|||||||||868
1615368500000|2021-03-10 09:28:20|||||||||10549
1615368520000|2021-03-10 09:28:40|||||||||3031
1615368530000|2021-03-10 09:28:50|115.05|114.95|115.05|115|115.05|115|115.05|114.95|2060
1615368540000|2021-03-10 09:29:00|115.1||115.05||115.1||115.05||2747
1615368550000|2021-03-10 09:29:10|115|114.95|114.9|114.8|115|114.95|114.85|114.75|57314
1615368580000|2021-03-10 09:29:40|||||||||11610
1615368600000|2021-03-10 09:30:00|114.95||114.9||114.95||114.9||3241
1615368620000|2021-03-10 09:30:20|||||||||1554
1615368640000|2021-03-10 09:30:40|||||||||2000
1615368670000|2021-03-10 09:31:10|114.85|114.75|114.75|114.7|114.85|114.75|114.75|114.65|5819
1615368680000|2021-03-10 09:31:20|||||||||6000
1615368690000|2021-03-10 09:31:30|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|2043
1615368730000|2021-03-10 09:32:10|||||||||350
1615368750000|2021-03-10 09:32:30|||||||||252
1615368780000|2021-03-10 09:33:00|114.9|114.8|114.9|114.85|115|114.9|114.9|114.8|13819
1615368790000|2021-03-10 09:33:10|||||||||304
1615368800000|2021-03-10 09:33:20|||||||||12985
1615368810000|2021-03-10 09:33:30||114.8||114.85||114.85||114.8|76
1615368820000|2021-03-10 09:33:40|114.95|114.9|115|114.9|115|114.9|114.95|114.9|4185
1615368830000|2021-03-10 09:33:50|||||||||11212
1615368840000|2021-03-10 09:34:00|||||||||1705
1615368850000|2021-03-10 09:34:10||114.85||114.85||114.85||114.85|8617
1615368860000|2021-03-10 09:34:20|114.95|114.8|114.9|114.8|114.95|114.8|114.9|114.8|7799
1615368870000|2021-03-10 09:34:30|||||||||4075
1615368880000|2021-03-10 09:34:40|114.85|114.75|114.75|114.65|114.85|114.75|114.75|114.6|7138
1615368890000|2021-03-10 09:34:50||114.7||114.7||114.7||114.7|0
1615368900000|2021-03-10 09:35:00||114.65||114.65||114.65||114.65|81
1615368910000|2021-03-10 09:35:10|114.7|114.7|114.8|114.65|114.8|114.7|114.7|114.6|17460
1615368920000|2021-03-10 09:35:20|114.75|114.6|114.65|114.55|114.75|114.6|114.55|114.45|16243
1615368940000|2021-03-10 09:35:40|114.7|114.6|114.75|114.65|114.75|114.65|114.7|114.6|10577
1615368960000|2021-03-10 09:36:00|||||||||3460
1615368980000|2021-03-10 09:36:20|||||||||50000
1615368990000|2021-03-10 09:36:30|||||||||17635
1615369000000|2021-03-10 09:36:40|||||||||3463
1615369010000|2021-03-10 09:36:50|114.7||114.75||114.75||114.7||8290
1615369020000|2021-03-10 09:37:00|114.7|114.7|114.75|114.7|114.75|114.7|114.7|114.7|776
1615369030000|2021-03-10 09:37:10|114.8|114.75|114.8|114.7|114.9|114.8|114.8|114.65|6330
1615369040000|2021-03-10 09:37:20|114.85|114.75|114.85|114.7|114.85|114.75|114.85|114.7|2025
1615369080000|2021-03-10 09:38:00|114.8|114.75|114.8|114.7|114.8|114.75|114.75|114.7|6201
1615369100000|2021-03-10 09:38:20|114.75|114.75|114.7|114.65|114.8|114.75|114.7|114.65|5790
1615369110000|2021-03-10 09:38:30|114.75|114.7|114.75|114.6|114.85|114.75|114.75|114.6|22736
1615369120000|2021-03-10 09:38:40||114.65||114.65||114.65||114.65|0
1615369130000|2021-03-10 09:38:50||114.7||114.7||114.7||114.7|0
1615369140000|2021-03-10 09:39:00|||||||||337
1615369150000|2021-03-10 09:39:10||114.65||114.65||114.65||114.65|120
1615369160000|2021-03-10 09:39:20|114.7|114.6|114.7|114.6|114.7|114.65|114.7|114.6|500
1615369170000|2021-03-10 09:39:30||114.65||114.6||114.65||114.6|1693
1615369180000|2021-03-10 09:39:40|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|3143
1615369190000|2021-03-10 09:39:50|||||||||2592
1615369200000|2021-03-10 09:40:00|||||||||26238
1615369230000|2021-03-10 09:40:30||114.55||114.55||114.55||114.55|2401
1615369240000|2021-03-10 09:40:40||114.5||114.5||114.5||114.5|118
1615369250000|2021-03-10 09:40:50|||||||||915
1615369260000|2021-03-10 09:41:00|114.55|114.45|114.7|114.55|114.7|114.55|114.45|114.4|28592
1615369280000|2021-03-10 09:41:20|114.65|114.5|114.6|114.5|114.65|114.55|114.6|114.5|3807
1615369300000|2021-03-10 09:41:40||114.55||114.55||114.55||114.55|0
1615369310000|2021-03-10 09:41:50|114.65||114.7||114.7||114.65||3754
1615369320000|2021-03-10 09:42:00|114.75||114.75||114.75||114.75||20
1615369330000|2021-03-10 09:42:10|||||||||2500
1615369340000|2021-03-10 09:42:20|114.7||114.7||114.7||114.7||0
1615369370000|2021-03-10 09:42:50|||||||||14360
1615369400000|2021-03-10 09:43:20|||||||||4330
1615369410000|2021-03-10 09:43:30|||||||||3173
1615369430000|2021-03-10 09:43:50|114.65|114.5|114.6|114.5|114.65|114.5|114.55|114.5|6926
1615369440000|2021-03-10 09:44:00||114.55||114.55||114.55||114.55|0
1615369450000|2021-03-10 09:44:10|||||||||138
1615369460000|2021-03-10 09:44:20|114.55|114.5|114.45|114.4|114.6|114.5|114.45|114.4|5488
1615369470000|2021-03-10 09:44:30|||||||||2596
1615369480000|2021-03-10 09:44:40|114.4|114.35|114.5|114.35|114.5|114.4|114.4|114.35|11891
1615369490000|2021-03-10 09:44:50|114.55|114.4|114.55|114.45|114.6|114.45|114.55|114.4|1528
1615369510000|2021-03-10 09:45:10|114.6||114.6||114.6||114.6||633
1615369530000|2021-03-10 09:45:30|114.55|114.4|114.5|114.4|114.55|114.45|114.5|114.4|6079
1615369540000|2021-03-10 09:45:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|9122
1615369560000|2021-03-10 09:46:00|||||||||4169
1615369580000|2021-03-10 09:46:20|114.4|114.3|114.2|114.1|114.4|114.3|114.2|114.1|7235
1615369600000|2021-03-10 09:46:40|||||||||20000
1615369620000|2021-03-10 09:47:00|114.25|114.15|114.35|114.25|114.35|114.25|114.25|114.1|28582
1615369640000|2021-03-10 09:47:20|114.3||114.35||114.35||114.3||2508
1615369650000|2021-03-10 09:47:30|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|5738
1615369660000|2021-03-10 09:47:40|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|7887
1615369670000|2021-03-10 09:47:50|||||||||421
1615369680000|2021-03-10 09:48:00|||||||||4750
1615369690000|2021-03-10 09:48:10|114.2|114.1|114.3|114.25|114.35|114.25|114.2|114.1|8831
1615369700000|2021-03-10 09:48:20||114.2||114.25||114.25||114.2|2700
1615369710000|2021-03-10 09:48:30|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|17090
1615369720000|2021-03-10 09:48:40|114.3||114.3||114.35||114.3||5012
1615369730000|2021-03-10 09:48:50|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|16013
1615369740000|2021-03-10 09:49:00|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|13579
1615369750000|2021-03-10 09:49:10||114.15||114.15||114.15||114.15|0
1615369780000|2021-03-10 09:49:40|||||||||18
1615369790000|2021-03-10 09:49:50||114.1||114.1||114.1||114.1|2613
1615369800000|2021-03-10 09:50:00|114.25|114.15|114.25|114.2|114.25|114.2|114.2|114.15|7448
1615369810000|2021-03-10 09:50:10|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|3315
1615369820000|2021-03-10 09:50:20|114.15|114.05|114.1|114|114.15|114.05|114.1|114|23991
1615369830000|2021-03-10 09:50:30||114.05||114||114.05||114|140
1615369850000|2021-03-10 09:50:50|114.05|113.95|114|113.95|114.05|114|114|113.95|3907
1615369860000|2021-03-10 09:51:00|||||||||3922
1615369870000|2021-03-10 09:51:10|114.05|113.9|113.95|113.9|114.05|113.9|113.95|113.9|17596
1615369900000|2021-03-10 09:51:40||113.85||113.85||113.85||113.8|4419
1615369910000|2021-03-10 09:51:50|||||||||4938
1615369920000|2021-03-10 09:52:00|114|113.9|113.85|113.8|114|113.9|113.85|113.75|22399
1615369930000|2021-03-10 09:52:10|113.8|113.75|113.75|113.7|113.8|113.8|113.75|113.7|10675
1615369940000|2021-03-10 09:52:20|113.7|113.65|113.6|113.55|113.7|113.65|113.6|113.55|21752
1615369960000|2021-03-10 09:52:40|113.55|113.5|113.55|113.45|113.6|113.5|113.5|113.45|25777
1615369970000|2021-03-10 09:52:50|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|15782
1615369980000|2021-03-10 09:53:00|113.65|113.55|113.65|113.6|113.65|113.6|113.6|113.55|8731
1615369990000|2021-03-10 09:53:10|113.7|113.65|113.65|113.6|113.7|113.65|113.65|113.6|3938
1615370020000|2021-03-10 09:53:40|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.4|57290
1615370030000|2021-03-10 09:53:50|113.65|113.55|113.65|113.55|113.65|113.6|113.65|113.55|6403
1615370040000|2021-03-10 09:54:00|113.6|113.6|113.65|113.55|113.65|113.6|113.6|113.55|6825
1615370050000|2021-03-10 09:54:10|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|8496
1615370060000|2021-03-10 09:54:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|6453
1615370070000|2021-03-10 09:54:30|||||||||887
1615370080000|2021-03-10 09:54:40|113.65|113.45|113.55|113.5|113.65|113.55|113.55|113.45|23512
1615370090000|2021-03-10 09:54:50|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.45|1529
1615370100000|2021-03-10 09:55:00|113.55||113.5||113.55||113.5||9296
1615370110000|2021-03-10 09:55:10|113.45|113.4|113.35|113.3|113.5|113.4|113.35|113.25|30015
1615370120000|2021-03-10 09:55:20|||||||||26520
1615370140000|2021-03-10 09:55:40|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|32505
1615370150000|2021-03-10 09:55:50||113.35||113.35||113.35||113.35|898
1615370160000|2021-03-10 09:56:00||113.3||113.3||113.3||113.3|1746
1615370170000|2021-03-10 09:56:10||113.35||113.35||113.35||113.35|121
1615370190000|2021-03-10 09:56:30|113.45|113.4|113.5|113.4|113.5|113.45|113.45|113.4|11454
1615370200000|2021-03-10 09:56:40|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.4|8020
1615370210000|2021-03-10 09:56:50|113.55|113.5|113.55|113.45|113.55|113.5|113.5|113.45|648
1615370220000|2021-03-10 09:57:00|113.6|113.5|113.55|113.45|113.6|113.55|113.55|113.45|4479
1615370230000|2021-03-10 09:57:10|||||||||3500
1615370240000|2021-03-10 09:57:20|||||||||2409
1615370260000|2021-03-10 09:57:40|||||||||9966
1615370280000|2021-03-10 09:58:00|113.6|113.5|113.45|113.4|113.6|113.5|113.45|113.35|41710
1615370290000|2021-03-10 09:58:10|113.5|113.45|113.45|113.35|113.5|113.45|113.45|113.3|17526
1615370300000|2021-03-10 09:58:20|113.5|113.4|113.5|113.45|113.5|113.45|113.5|113.4|19516
1615370310000|2021-03-10 09:58:30|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.5|12776
1615370320000|2021-03-10 09:58:40|||||||||1298
1615370340000|2021-03-10 09:59:00|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|1827
1615370350000|2021-03-10 09:59:10|||||||||700
1615370370000|2021-03-10 09:59:30|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|8840
1615370380000|2021-03-10 09:59:40||113.35||113.35||113.35||113.35|0
1615370390000|2021-03-10 09:59:50|113.45|113.3|113.4|113.3|113.45|113.3|113.4|113.3|584
1615370400000|2021-03-10 10:00:00|||||||||25000
1615370430000|2021-03-10 10:00:30|||||||||6880
1615370450000|2021-03-10 10:00:50|113.45|113.35|113.7|113.55|113.7|113.6|113.45|113.35|49654
1615370460000|2021-03-10 10:01:00|113.65||113.65||113.7||113.6||0
1615370470000|2021-03-10 10:01:10|113.6|113.5|113.6|113.45|113.6|113.55|113.6|113.45|15393
1615370480000|2021-03-10 10:01:20|113.65|113.5|113.65|113.55|113.65|113.55|113.6|113.5|6756
1615370500000|2021-03-10 10:01:40|||||||||283
1615370520000|2021-03-10 10:02:00|113.7|113.6|113.8|113.65|113.8|113.65|113.7|113.6|18802
1615370530000|2021-03-10 10:02:10|||||||||2000
1615370550000|2021-03-10 10:02:30|113.85|113.7|113.85|113.7|113.9|113.75|113.85|113.7|12910
1615370560000|2021-03-10 10:02:40|113.8|113.75|113.85|113.75|113.85|113.75|113.75|113.75|2737
1615370570000|2021-03-10 10:02:50||113.7||113.75||113.75||113.7|14
1615370580000|2021-03-10 10:03:00|113.8||113.8||113.8||113.8||0
1615370590000|2021-03-10 10:03:10|||||||||1386
1615370620000|2021-03-10 10:03:40|||||||||426
1615370640000|2021-03-10 10:04:00|113.85|113.8|113.95|113.85|114.05|113.9|113.85|113.8|17186
1615370660000|2021-03-10 10:04:20|||||||||430
1615370670000|2021-03-10 10:04:30|114|113.9|114|113.9|114|113.9|114|113.9|8276
1615370680000|2021-03-10 10:04:40|114.05||114.05||114.05||114.05||1000
1615370690000|2021-03-10 10:04:50|114.1||114.05||114.15||114.05||10541
1615370710000|2021-03-10 10:05:10|114.1|113.95|114.15|114|114.15|114|114.05|113.95|31112
1615370720000|2021-03-10 10:05:20|||||||||2352
1615370730000|2021-03-10 10:05:30|114.25|114.05|114.2|114.1|114.25|114.1|114.2|114.05|3926
1615370740000|2021-03-10 10:05:40|114.25||114.25||114.25||114.25||0
1615370750000|2021-03-10 10:05:50|114.3|114.15|114.25|114.2|114.3|114.2|114.25|114.15|3629
1615370760000|2021-03-10 10:06:00|114.3|114.25|114.3|114.25|114.35|114.3|114.3|114.2|11201
1615370780000|2021-03-10 10:06:20||114.2||114.2||114.2||114.2|500
1615370800000|2021-03-10 10:06:40||114.25||114.25||114.25||114.25|58
1615370810000|2021-03-10 10:06:50|114.35||114.3||114.4||114.3||4877
1615370820000|2021-03-10 10:07:00|||||||||4347
1615370840000|2021-03-10 10:07:20|||||||||4000
1615370850000|2021-03-10 10:07:30|114.35||114.4||114.4||114.35||2807
1615370860000|2021-03-10 10:07:40|114.35|114.3|114.4|114.35|114.4|114.35|114.3|114.3|5268
1615370870000|2021-03-10 10:07:50|114.45||114.45||114.45||114.45||3936
1615370880000|2021-03-10 10:08:00|114.5|114.4|114.6|114.45|114.6|114.45|114.5|114.4|7562
1615370890000|2021-03-10 10:08:10|||||||||4388
1615370910000|2021-03-10 10:08:30|114.65|114.5|114.6|114.5|114.65|114.5|114.6|114.5|2850
1615370920000|2021-03-10 10:08:40|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|7567
1615370940000|2021-03-10 10:09:00|114.65|114.6|114.75|114.65|114.8|114.65|114.65|114.6|6200
1615370950000|2021-03-10 10:09:10||114.7||114.7||114.7||114.7|0
1615370960000|2021-03-10 10:09:20|114.7|114.65|114.7|114.6|114.7|114.65|114.7|114.6|8626
1615370970000|2021-03-10 10:09:30||114.65||114.65||114.65||114.65|858
1615370980000|2021-03-10 10:09:40|114.65|114.6|114.55|114.5|114.65|114.6|114.55|114.5|49690
1615370990000|2021-03-10 10:09:50|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|22715
1615371060000|2021-03-10 10:11:00|||||||||20
1615371080000|2021-03-10 10:11:20|114.6|114.5|114.8|114.7|114.8|114.7|114.6|114.5|17941
1615371100000|2021-03-10 10:11:40|114.75||114.75||114.75||114.75||442
1615371110000|2021-03-10 10:11:50|||||||||1179
1615371120000|2021-03-10 10:12:00|114.8|114.75|114.8|114.7|114.9|114.8|114.8|114.7|32841
1615371130000|2021-03-10 10:12:10|114.85|114.75|114.85|114.8|114.85|114.8|114.8|114.75|25985
1615371140000|2021-03-10 10:12:20|114.9|114.85|115|114.9|115|114.9|114.85|114.8|7508
1615371150000|2021-03-10 10:12:30|114.95||115||115||114.95||11152
1615371160000|2021-03-10 10:12:40||114.95||114.9||114.95||114.9|0
1615371170000|2021-03-10 10:12:50|114.95|114.95|115|114.95|115.05|114.95|114.95|114.9|25420
1615371180000|2021-03-10 10:13:00|115.05|115|115.05|114.95|115.05|115|115.05|114.95|4629
1615371190000|2021-03-10 10:13:10|||||||||840
1615371200000|2021-03-10 10:13:20|||||||||10000
1615371210000|2021-03-10 10:13:30|115.1|115|115.15|115.05|115.15|115.1|115.1|115|15997
1615371230000|2021-03-10 10:13:50|115.1|115|115|114.9|115.1|115|115|114.9|5970
1615371240000|2021-03-10 10:14:00|114.95|114.85|114.95|114.85|114.95|114.9|114.9|114.85|22563
1615371250000|2021-03-10 10:14:10|115|114.9|115.05|115|115.05|115|115|114.9|7424
1615371260000|2021-03-10 10:14:20|115.1|115.05|115.05|114.95|115.15|115.05|115.05|114.9|28164
1615371270000|2021-03-10 10:14:30|115.1|115|115.1|115|115.1|115|115.1|115|13849
1615371280000|2021-03-10 10:14:40||115.05||115.05||115.05||115|4
1615371290000|2021-03-10 10:14:50|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.05|4341
1615371300000|2021-03-10 10:15:00|115.2|115.15|115.15|115.1|115.2|115.15|115.15|115.1|9989
1615371330000|2021-03-10 10:15:30|115.1|115.05|115|114.95|115.1|115.05|115|114.95|20099
1615371340000|2021-03-10 10:15:40|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|9422
1615371350000|2021-03-10 10:15:50|||||||||12116
1615371370000|2021-03-10 10:16:10|114.9|114.85|115|114.9|115|114.9|114.9|114.85|20813
1615371380000|2021-03-10 10:16:20|||||||||2937
1615371410000|2021-03-10 10:16:50|||||||||331
1615371430000|2021-03-10 10:17:10|||||||||32
1615371440000|2021-03-10 10:17:20|||||||||1327
1615371450000|2021-03-10 10:17:30|115.05|114.95|115.1|115|115.15|115.1|115.05|114.95|15814
1615371460000|2021-03-10 10:17:40|115.05|114.95|115.1|115|115.1|115|115.05|114.95|3646
1615371470000|2021-03-10 10:17:50||115.05||115.05||115.05||115.05|0
1615371480000|2021-03-10 10:18:00|115.15|115.1|115.15|115.05|115.2|115.1|115.15|115.05|4899
1615371490000|2021-03-10 10:18:10|115.1|115|115.15|115.05|115.15|115.05|115.1|115|77127
1615371520000|2021-03-10 10:18:40||115.1||115.1||115.1||115.1|1013
1615371530000|2021-03-10 10:18:50|115.2|115.15|115.2|115.15|115.3|115.25|115.15|115.1|21917
1615371540000|2021-03-10 10:19:00|115.25|115.1|115.3|115.2|115.3|115.2|115.25|115.1|8095
1615371550000|2021-03-10 10:19:10|115.25||115.25||115.25||115.25||0
1615371560000|2021-03-10 10:19:20|115.2|115.15|115.15|115.05|115.25|115.15|115.15|115.05|16798
1615371570000|2021-03-10 10:19:30|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|1636
1615371580000|2021-03-10 10:19:40|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|19248
1615371590000|2021-03-10 10:19:50|115.25|115.2|115.3|115.2|115.35|115.3|115.25|115.2|70393
1615371600000|2021-03-10 10:20:00|115.35|115.25|115.45|115.35|115.5|115.4|115.3|115.25|140979
1615371610000|2021-03-10 10:20:10|115.5|115.45|115.5|115.35|115.55|115.45|115.45|115.35|18898
1615371620000|2021-03-10 10:20:20|||||||||1983
1615371640000|2021-03-10 10:20:40|115.45||115.4||115.45||115.4||8789
1615371650000|2021-03-10 10:20:50|115.45|115.4|115.55|115.5|115.55|115.5|115.4|115.35|54762
1615371660000|2021-03-10 10:21:00|115.6||115.65||115.65||115.6||18531
1615371670000|2021-03-10 10:21:10|115.7|115.55|115.65|115.55|115.7|115.55|115.65|115.55|8648
1615371680000|2021-03-10 10:21:20|||||||||13123
1615371690000|2021-03-10 10:21:30|115.6|115.5|115.65|115.55|115.65|115.55|115.5|115.45|25500
1615371700000|2021-03-10 10:21:40|||||||||500
1615371710000|2021-03-10 10:21:50|115.7|115.6|115.65|115.6|115.7|115.6|115.65|115.6|34385
1615371720000|2021-03-10 10:22:00|||||||||13770
1615371730000|2021-03-10 10:22:10|115.7|115.65|115.75|115.65|115.75|115.7|115.7|115.65|1648
1615371740000|2021-03-10 10:22:20|115.7|115.6|115.7|115.5|115.7|115.6|115.5|115.4|42067
1615371750000|2021-03-10 10:22:30|||||||||8810
1615371760000|2021-03-10 10:22:40||115.55||115.6||115.6||115.55|1761
1615371810000|2021-03-10 10:23:30|115.65|115.55|115.75|115.6|115.8|115.65|115.6|115.55|35448
1615371830000|2021-03-10 10:23:50|||||||||15048
1615371840000|2021-03-10 10:24:00|||||||||11147
1615371850000|2021-03-10 10:24:10|||||||||28069
1615371870000|2021-03-10 10:24:30|||||||||8410
1615371880000|2021-03-10 10:24:40|115.7|115.55|115.6|115.55|115.7|115.6|115.6|115.5|46472
1615371890000|2021-03-10 10:24:50|115.65|115.6|115.75|115.6|115.75|115.6|115.65|115.6|6088
1615371900000|2021-03-10 10:25:00|115.8||115.8||115.8||115.8||0
1615371910000|2021-03-10 10:25:10|115.75|115.65|115.8|115.7|115.8|115.7|115.75|115.65|0
1615371920000|2021-03-10 10:25:20|115.75||115.75||115.8||115.75||2550
1615371930000|2021-03-10 10:25:30|115.8|115.75|115.8|115.7|115.8|115.75|115.8|115.7|3659
1615371950000|2021-03-10 10:25:50|||||||||636
1615371970000|2021-03-10 10:26:10|115.75|115.75|115.85|115.75|115.85|115.75|115.75|115.75|8464
1615371990000|2021-03-10 10:26:30|115.8|115.7|115.8|115.7|115.8|115.7|115.75|115.6|4834
1615372000000|2021-03-10 10:26:40|||||||||10000
1615372020000|2021-03-10 10:27:00|115.75|115.65|115.75|115.6|115.8|115.65|115.65|115.5|64710
1615372030000|2021-03-10 10:27:10|||||||||57564
1615372060000|2021-03-10 10:27:40||115.55||115.55||115.55||115.5|2747
1615372070000|2021-03-10 10:27:50||115.6||115.6||115.6||115.6|4100
1615372090000|2021-03-10 10:28:10|115.7|115.55|115.55|115.5|115.7|115.55|115.55|115.5|20760
1615372100000|2021-03-10 10:28:20|115.6||115.55||115.6||115.55||3365
1615372110000|2021-03-10 10:28:30|115.5|115.45|115.5|115.4|115.5|115.45|115.5|115.4|28020
1615372120000|2021-03-10 10:28:40||115.35||115.4||115.4||115.35|400
1615372130000|2021-03-10 10:28:50|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|19881
1615372140000|2021-03-10 10:29:00|115.4|115.3|115.55|115.45|115.6|115.45|115.4|115.3|13487
1615372150000|2021-03-10 10:29:10|115.6|115.5|115.6|115.5|115.6|115.5|115.55|115.45|16832
1615372160000|2021-03-10 10:29:20|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|294
1615372170000|2021-03-10 10:29:30|||||||||3530
1615372180000|2021-03-10 10:29:40|115.6|115.5|115.6|115.55|115.6|115.55|115.6|115.45|67034
1615372190000|2021-03-10 10:29:50|115.65||115.65||115.7||115.65||5729
1615372200000|2021-03-10 10:30:00|||||||||253
1615372210000|2021-03-10 10:30:10|115.6|115.5|115.65|115.55|115.65|115.55|115.55|115.5|13015
1615372220000|2021-03-10 10:30:20|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.55|5066
1615372230000|2021-03-10 10:30:30|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.6|34448
1615372240000|2021-03-10 10:30:40|115.8|115.7|115.85|115.75|115.9|115.85|115.8|115.7|64014
1615372250000|2021-03-10 10:30:50|115.9|115.8|115.75|115.65|115.9|115.8|115.75|115.65|9745
1615372260000|2021-03-10 10:31:00|115.7|115.7|115.7|115.6|115.75|115.7|115.6|115.55|15924
1615372270000|2021-03-10 10:31:10||115.55||115.55||115.55||115.55|0
1615372280000|2021-03-10 10:31:20||115.6||115.6||115.6||115.55|194
1615372290000|2021-03-10 10:31:30||115.55||115.6||115.6||115.55|4217
1615372300000|2021-03-10 10:31:40|||||||||7271
1615372310000|2021-03-10 10:31:50|115.65|115.55|115.6|115.5|115.65|115.6|115.6|115.5|1500
1615372320000|2021-03-10 10:32:00|115.65|115.55|115.65|115.6|115.7|115.6|115.65|115.55|0
1615372330000|2021-03-10 10:32:10|||||||||52082
1615372350000|2021-03-10 10:32:30|115.6|115.55|115.65|115.55|115.65|115.55|115.6|115.55|31456
1615372360000|2021-03-10 10:32:40|115.6||115.6||115.6||115.6||11
1615372370000|2021-03-10 10:32:50|115.65|115.6|115.65|115.55|115.65|115.6|115.6|115.55|5354
1615372380000|2021-03-10 10:33:00|115.6|115.6|115.6|115.55|115.6|115.6|115.6|115.55|11159
1615372390000|2021-03-10 10:33:10|115.65||115.65||115.65||115.65||9206
1615372400000|2021-03-10 10:33:20|115.6||115.6||115.6||115.6||1841
1615372410000|2021-03-10 10:33:30|115.65|115.5|115.65|115.6|115.65|115.6|115.6|115.5|57213
1615372420000|2021-03-10 10:33:40||115.55||115.6||115.6||115.55|22651
1615372430000|2021-03-10 10:33:50||115.55||115.55||115.6||115.55|189
1615372440000|2021-03-10 10:34:00|115.7|115.6|115.65|115.55|115.7|115.65|115.6|115.5|11942
1615372450000|2021-03-10 10:34:10|115.6|115.5|115.5|115.35|115.6|115.55|115.5|115.35|10900
1615372460000|2021-03-10 10:34:20|115.45|115.3|115.4|115.3|115.45|115.3|115.35|115.25|8668
1615372470000|2021-03-10 10:34:30|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|23
1615372480000|2021-03-10 10:34:40|115.45|115.3|115.5|115.35|115.5|115.4|115.4|115.3|8264
1615372490000|2021-03-10 10:34:50|115.45|115.3|115.4|115.25|115.45|115.4|115.4|115.25|36394
1615372510000|2021-03-10 10:35:10|115.3|115.3|115.35|115.25|115.4|115.3|115.3|115.2|40913
1615372520000|2021-03-10 10:35:20|115.4||115.35||115.4||115.35||0
1615372530000|2021-03-10 10:35:30|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|0
1615372540000|2021-03-10 10:35:40||115.2||115.2||115.2||115.2|29
1615372550000|2021-03-10 10:35:50|115.25|115.15|115.1|115|115.25|115.25|115.05|115|16540
1615372580000|2021-03-10 10:36:20|||||||||4122
1615372590000|2021-03-10 10:36:30|115.05|114.95|115|114.9|115.05|114.95|114.95|114.85|20533
1615372600000|2021-03-10 10:36:40|114.95|114.85|114.9|114.8|115.1|114.95|114.85|114.7|104620
1615372610000|2021-03-10 10:36:50|114.85||114.85||114.9||114.85||874
1615372620000|2021-03-10 10:37:00|114.8|114.75|114.75|114.7|114.8|114.75|114.75|114.7|9196
1615372630000|2021-03-10 10:37:10|114.7|114.65|114.7|114.65|114.75|114.65|114.6|114.55|14362
1615372640000|2021-03-10 10:37:20|114.75|114.7|114.85|114.75|114.85|114.75|114.75|114.7|16982
1615372650000|2021-03-10 10:37:30||114.8||114.8||114.8||114.8|707
1615372660000|2021-03-10 10:37:40|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.7|9156
1615372670000|2021-03-10 10:37:50|114.85|114.75|115|114.9|115.1|114.9|114.8|114.75|17364
1615372680000|2021-03-10 10:38:00||114.85||114.85||114.85||114.85|2500
1615372690000|2021-03-10 10:38:10||114.9||114.9||114.9||114.9|0
1615372700000|2021-03-10 10:38:20|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|6731
1615372760000|2021-03-10 10:39:20|||||||||316
1615372770000|2021-03-10 10:39:30|||||||||271
1615372790000|2021-03-10 10:39:50|115|114.9|115|114.9|115|114.9|115|114.9|90
1615372800000|2021-03-10 10:40:00|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|22
1615372810000|2021-03-10 10:40:10|||||||||3790
1615372820000|2021-03-10 10:40:20|115.1|115|115.2|115.05|115.2|115.05|115.05|115|1482
1615372850000|2021-03-10 10:40:50|115.15||115.15||115.15||115.15||5516
1615372860000|2021-03-10 10:41:00|115.2||115.2||115.2||115.2||3456
1615372870000|2021-03-10 10:41:10|115.15||115.2||115.2||115.15||381
1615372900000|2021-03-10 10:41:40|115.25|115.1|115.3|115.15|115.3|115.25|115.25|115.1|3302
1615372910000|2021-03-10 10:41:50|115.35|115.2|115.4|115.25|115.4|115.35|115.35|115.2|5073
1615372920000|2021-03-10 10:42:00|115.35||115.35||115.4||115.35||50
1615372930000|2021-03-10 10:42:10|115.4||115.4||115.4||115.35||5034
1615372950000|2021-03-10 10:42:30|115.35||115.35||115.35||115.35||56
1615372960000|2021-03-10 10:42:40|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|6496
1615372970000|2021-03-10 10:42:50|||||||||89
1615372980000|2021-03-10 10:43:00|115.2|115.1|115.15|115.05|115.2|115.15|115.15|115.05|6161
1615372990000|2021-03-10 10:43:10|||||||||8253
1615373000000|2021-03-10 10:43:20|||||||||697
1615373010000|2021-03-10 10:43:30|115.2|115.1|115.25|115.15|115.3|115.2|115.2|115.1|22539
1615373020000|2021-03-10 10:43:40|||||||||1008
1615373030000|2021-03-10 10:43:50|||||||||1096
1615373040000|2021-03-10 10:44:00|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|745
1615373050000|2021-03-10 10:44:10||115.2||115.2||115.2||115.2|0
1615373060000|2021-03-10 10:44:20|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|14355
1615373070000|2021-03-10 10:44:30|||||||||863
1615373090000|2021-03-10 10:44:50|115.3|115.2|115.25|115.1|115.3|115.2|115.2|115.1|154822
1615373100000|2021-03-10 10:45:00|||||||||1000
1615373110000|2021-03-10 10:45:10||115.15||115.1||115.15||115.1|500
1615373120000|2021-03-10 10:45:20||115.15||115.1||115.15||115.1|0
1615373130000|2021-03-10 10:45:30|||||||||2800
1615373140000|2021-03-10 10:45:40||115.15||115.15||115.15||115.15|1397
1615373160000|2021-03-10 10:46:00|115.2|115.1|115.05|114.95|115.2|115.1|115.05|114.95|19340
1615373170000|2021-03-10 10:46:10|115|114.9|115|114.9|115|114.9|115|114.9|2000
1615373180000|2021-03-10 10:46:20|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|560
1615373190000|2021-03-10 10:46:30|115||115.05||115.05||115||1388
1615373200000|2021-03-10 10:46:40|||||||||9748
1615373210000|2021-03-10 10:46:50|||||||||854
1615373240000|2021-03-10 10:47:20|115.1|115|115.15|115.05|115.15|115.1|115.1|115|34172
1615373250000|2021-03-10 10:47:30|||||||||5000
1615373270000|2021-03-10 10:47:50|115.1|115|115.15|115|115.15|115|115|114.9|33599
1615373280000|2021-03-10 10:48:00|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|1
1615373290000|2021-03-10 10:48:10|||||||||750
1615373320000|2021-03-10 10:48:40|||||||||1348
1615373340000|2021-03-10 10:49:00|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|2835
1615373350000|2021-03-10 10:49:10|115.25||115.2||115.25||115.2||36
1615373370000|2021-03-10 10:49:30|115.15||115.15||115.15||115.15||610
1615373400000|2021-03-10 10:50:00|115.1|115.05|115.2|115.1|115.2|115.1|115.1|115.05|6060
1615373410000|2021-03-10 10:50:10|115.15|115.05|115.15|115.1|115.2|115.1|115.15|115.05|12169
1615373420000|2021-03-10 10:50:20||115.05||115.05||115.1||115.05|150
1615373430000|2021-03-10 10:50:30|||||||||421
1615373450000|2021-03-10 10:50:50||115.1||115.1||115.1||115.1|0
1615373460000|2021-03-10 10:51:00||115.05||115.05||115.05||115.05|0
1615373470000|2021-03-10 10:51:10|||||||||5000
1615373480000|2021-03-10 10:51:20||115.1||115.1||115.1||115.1|0
1615373490000|2021-03-10 10:51:30|115.1|115.05|115.15|115.05|115.2|115.05|115.1|115.05|2508
1615373500000|2021-03-10 10:51:40|||||||||1500
1615373530000|2021-03-10 10:52:10|115.1||115.1||115.1||115.1||1239
1615373540000|2021-03-10 10:52:20|115.05|115|115|114.95|115.05|115|115|114.95|6213
1615373550000|2021-03-10 10:52:30|115.05||115.05||115.05||115.05||1
1615373560000|2021-03-10 10:52:40|||||||||1200
1615373570000|2021-03-10 10:52:50|115||115||115||115||17338
1615373580000|2021-03-10 10:53:00|||||||||443
1615373590000|2021-03-10 10:53:10|115.05||115.05||115.05||115.05||15
1615373610000|2021-03-10 10:53:30|115|114.9|115|114.9|115|114.95|114.95|114.85|19943
1615373620000|2021-03-10 10:53:40|115.05|114.95|115.05|114.9|115.05|114.95|115|114.9|6421
1615373630000|2021-03-10 10:53:50|115|114.85|114.95|114.9|115|114.9|114.9|114.85|3609
1615373640000|2021-03-10 10:54:00|115||114.95||115||114.95||0
1615373660000|2021-03-10 10:54:20|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.85|5939
1615373670000|2021-03-10 10:54:30|114.85|114.8|114.75|114.65|114.9|114.8|114.75|114.6|15859
1615373680000|2021-03-10 10:54:40|114.7||114.7||114.75||114.7||0
1615373690000|2021-03-10 10:54:50|||||||||17498
1615373700000|2021-03-10 10:55:00|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.55|5991
1615373710000|2021-03-10 10:55:10|114.65|114.55|114.6|114.5|114.65|114.6|114.6|114.5|8198
1615373720000|2021-03-10 10:55:20|114.55|114.45|114.55|114.45|114.65|114.55|114.55|114.45|31516
1615373740000|2021-03-10 10:55:40|114.5|114.4|114.55|114.45|114.55|114.45|114.45|114.4|5454
1615373750000|2021-03-10 10:55:50|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.4|1819
1615373760000|2021-03-10 10:56:00|114.4|114.35|114.35|114.3|114.45|114.35|114.35|114.3|11386
1615373770000|2021-03-10 10:56:10|114.3|114.25|114.3|114.2|114.3|114.25|114.2|114.1|21974
1615373780000|2021-03-10 10:56:20|114.25||114.25||114.3||114.25||2005
1615373790000|2021-03-10 10:56:30|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|7881
1615373800000|2021-03-10 10:56:40||114.1||114.05||114.1||114.05|2500
1615373810000|2021-03-10 10:56:50|114.15|114|114|113.9|114.15|114.05|113.95|113.9|51463
1615373820000|2021-03-10 10:57:00|113.95|113.85|113.9|113.8|114|113.85|113.9|113.8|3394
1615373830000|2021-03-10 10:57:10|113.85|113.75|113.9|113.8|113.95|113.9|113.8|113.75|21494
1615373840000|2021-03-10 10:57:20|113.95|113.85|114|113.9|114.05|114|113.95|113.85|61762
1615373850000|2021-03-10 10:57:30|114.05|113.95|114.1|113.95|114.1|113.95|114|113.95|4439
1615373860000|2021-03-10 10:57:40|114.05||114||114.05||114||5638
1615373870000|2021-03-10 10:57:50|114.05||114||114.05||114||2500
1615373880000|2021-03-10 10:58:00||113.9||113.9||113.9||113.9|4244
1615373890000|2021-03-10 10:58:10|114.05|113.95|114|113.95|114.05|114|114|113.95|8047
1615373920000|2021-03-10 10:58:40|114.05|113.9|114|113.95|114.05|113.95|114|113.9|13953
1615373930000|2021-03-10 10:58:50|114.05|114.1|114.05|113.95|114.15|114.1|114.05|113.95|25876
1615373950000|2021-03-10 10:59:10|114|113.9|113.9|113.8|114|113.9|113.9|113.8|5256
1615373960000|2021-03-10 10:59:20|113.95|113.85|114|113.9|114|113.9|113.95|113.85|11231
1615373970000|2021-03-10 10:59:30|||||||||952
1615373980000|2021-03-10 10:59:40|113.95||113.95||113.95||113.95||0
1615373990000|2021-03-10 10:59:50|||||||||1742
1615374010000|2021-03-10 11:00:10|113.9|113.85|113.8|113.7|113.9|113.85|113.8|113.65|17745
1615374040000|2021-03-10 11:00:40|113.75|113.75|113.9|113.8|113.95|113.85|113.75|113.7|26537
1615374050000|2021-03-10 11:00:50|||||||||2000
1615374060000|2021-03-10 11:01:00|||||||||426
1615374090000|2021-03-10 11:01:30|113.85||113.85||113.85||113.85||0
1615374100000|2021-03-10 11:01:40|113.8|113.75|113.8|113.7|113.85|113.75|113.75|113.7|18855
1615374110000|2021-03-10 11:01:50|113.85|113.75|113.8|113.7|113.85|113.8|113.75|113.7|5677
1615374120000|2021-03-10 11:02:00|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|2936
1615374130000|2021-03-10 11:02:10|113.75|113.7|113.85|113.75|113.85|113.75|113.75|113.7|5455
1615374140000|2021-03-10 11:02:20|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.7|4924
1615374150000|2021-03-10 11:02:30|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.75|12175
1615374160000|2021-03-10 11:02:40|113.9|113.8|113.9|113.8|113.95|113.85|113.8|113.75|44873
1615374170000|2021-03-10 11:02:50|113.85|113.9|113.9|113.8|114|113.9|113.85|113.8|65018
1615374180000|2021-03-10 11:03:00|||||||||69884
1615374200000|2021-03-10 11:03:20|113.95|113.95|113.9|113.8|114|113.95|113.85|113.8|84116
1615374220000|2021-03-10 11:03:40|113.85||113.85||113.85||113.85||50
1615374230000|2021-03-10 11:03:50|113.9|113.85|113.9|113.8|113.95|113.9|113.9|113.8|26009
1615374240000|2021-03-10 11:04:00|||||||||1756
1615374250000|2021-03-10 11:04:10|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|7117
1615374270000|2021-03-10 11:04:30||113.7||113.7||113.7||113.7|44
1615374280000|2021-03-10 11:04:40|113.75||113.8||113.8||113.75||8179
1615374290000|2021-03-10 11:04:50|113.85|113.75|113.8|113.7|113.85|113.8|113.8|113.7|66558
1615374300000|2021-03-10 11:05:00||113.75||113.75||113.75||113.75|8728
1615374310000|2021-03-10 11:05:10|113.75|113.7|113.8|113.75|113.8|113.75|113.75|113.7|6297
1615374330000|2021-03-10 11:05:30|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.75|28703
1615374340000|2021-03-10 11:05:40|113.85|113.85|113.85|113.8|113.85|113.85|113.85|113.8|21489
1615374350000|2021-03-10 11:05:50|113.9||113.9||113.95||113.85||10056
1615374400000|2021-03-10 11:06:40|113.95|113.85|113.85|113.8|114|113.9|113.85|113.8|16784
1615374410000|2021-03-10 11:06:50|113.9||113.85||113.9||113.85||1662
1615374420000|2021-03-10 11:07:00|||||||||26288
1615374430000|2021-03-10 11:07:10|113.9|113.85|113.9|113.8|113.95|113.9|113.85|113.8|45533
1615374450000|2021-03-10 11:07:30|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.8|10433
1615374470000|2021-03-10 11:07:50|113.95|113.85|113.9|113.8|113.95|113.9|113.9|113.8|24092
1615374480000|2021-03-10 11:08:00||113.85||113.8||113.85||113.8|3090
1615374490000|2021-03-10 11:08:10|||||||||290
1615374500000|2021-03-10 11:08:20|113.95|113.9|113.9|113.8|113.95|113.9|113.9|113.8|23097
1615374520000|2021-03-10 11:08:40|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|25575
1615374530000|2021-03-10 11:08:50|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|17063
1615374540000|2021-03-10 11:09:00|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|27452
1615374550000|2021-03-10 11:09:10|||||||||200
1615374570000|2021-03-10 11:09:30|||||||||2474
1615374590000|2021-03-10 11:09:50|113.85||113.9||113.9||113.85||36970
1615374610000|2021-03-10 11:10:10|||||||||700
1615374620000|2021-03-10 11:10:20|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|22358
1615374630000|2021-03-10 11:10:30|113.85||113.85||113.85||113.85||1535
1615374660000|2021-03-10 11:11:00|||||||||2623
1615374670000|2021-03-10 11:11:10|113.9|113.85|113.9|113.8|113.95|113.85|113.85|113.8|30460
1615374690000|2021-03-10 11:11:30|113.85||113.85||113.85||113.85||2120
1615374740000|2021-03-10 11:12:20|113.9|113.85|113.85|113.8|113.95|113.85|113.85|113.8|49142
1615374770000|2021-03-10 11:12:50|||||||||4000
1615374780000|2021-03-10 11:13:00|113.9||113.9||113.9||113.85||9209
1615374790000|2021-03-10 11:13:10|113.95|113.85|113.9|113.8|114|113.85|113.9|113.8|23771
1615374850000|2021-03-10 11:14:10|||||||||3329
1615374870000|2021-03-10 11:14:30|113.85||113.9||113.9||113.85||8078
1615374910000|2021-03-10 11:15:10|||||||||10000
1615374920000|2021-03-10 11:15:20|||||||||800
1615374930000|2021-03-10 11:15:30|||||||||625
1615374970000|2021-03-10 11:16:10|113.85|113.75|113.9|113.8|113.9|113.8|113.8|113.75|40972
1615374980000|2021-03-10 11:16:20||113.85||113.8||113.85||113.8|4387
1615374990000|2021-03-10 11:16:30|||||||||151
1615375000000|2021-03-10 11:16:40|||||||||4623
1615375010000|2021-03-10 11:16:50|113.85||113.85||113.85||113.85||89
1615375020000|2021-03-10 11:17:00|113.9|113.75|113.85|113.8|113.9|113.8|113.85|113.75|23024
1615375030000|2021-03-10 11:17:10|113.9||113.85||113.9||113.85||11765
1615375040000|2021-03-10 11:17:20|||||||||7
1615375050000|2021-03-10 11:17:30|113.8|113.75|113.8|113.75|113.9|113.8|113.8|113.75|11447
1615375070000|2021-03-10 11:17:50|113.85|113.7|113.75|113.7|113.85|113.7|113.75|113.7|5673
1615375100000|2021-03-10 11:18:20|113.8|113.75|113.75|113.7|113.85|113.75|113.75|113.7|2766
1615375120000|2021-03-10 11:18:40|113.8|113.65|113.75|113.65|113.85|113.65|113.75|113.65|12884
1615375140000|2021-03-10 11:19:00|113.7|113.7|113.75|113.65|113.75|113.7|113.7|113.65|2374
1615375160000|2021-03-10 11:19:20|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|5556
1615375190000|2021-03-10 11:19:50|113.8||113.85||113.85||113.8||62
1615375220000|2021-03-10 11:20:20|||||||||101
1615375260000|2021-03-10 11:21:00|113.9|113.75|113.85|113.8|113.9|113.8|113.85|113.75|21670
1615375270000|2021-03-10 11:21:10|113.9|113.9|114|113.9|114|113.9|113.9|113.8|4048
1615375280000|2021-03-10 11:21:20||113.95||113.95||113.95||113.9|10267
1615375290000|2021-03-10 11:21:30|114.05|114|114.1|114|114.1|114|114|113.95|25283
1615375300000|2021-03-10 11:21:40|114.15|114.05|114.2|114.1|114.2|114.1|114.1|114.05|8263
1615375310000|2021-03-10 11:21:50|114.25|114.15|114.1|114.05|114.25|114.15|114.1|114.05|9461
1615375320000|2021-03-10 11:22:00|114.05|114|114.05|113.95|114.05|114|114.05|113.95|8407
1615375330000|2021-03-10 11:22:10|114|113.9|114|113.85|114|113.9|114|113.85|5406
1615375340000|2021-03-10 11:22:20|113.95|113.8|113.9|113.8|113.95|113.8|113.9|113.8|0
1615375360000|2021-03-10 11:22:40||113.85||113.85||113.85||113.85|4357
1615375370000|2021-03-10 11:22:50|113.95||113.9||113.95||113.9||6250
1615375380000|2021-03-10 11:23:00|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.7|5129
1615375400000|2021-03-10 11:23:20|||||||||1000
1615375480000|2021-03-10 11:24:40|||||||||4319
1615375490000|2021-03-10 11:24:50|||||||||1937
1615375500000|2021-03-10 11:25:00|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|17840
1615375530000|2021-03-10 11:25:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|70
1615375540000|2021-03-10 11:25:40|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.8|4054
1615375550000|2021-03-10 11:25:50|113.85|113.75|113.75|113.65|113.85|113.75|113.75|113.65|34941
1615375560000|2021-03-10 11:26:00|||||||||3928
1615375580000|2021-03-10 11:26:20|||||||||1543
1615375590000|2021-03-10 11:26:30|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|5407
1615375610000|2021-03-10 11:26:50|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|130
1615375620000|2021-03-10 11:27:00|113.55|113.55|113.6|113.55|113.65|113.55|113.55|113.55|14317
1615375630000|2021-03-10 11:27:10|113.65||113.65||113.65||113.65||4473
1615375650000|2021-03-10 11:27:30||113.6||113.6||113.6||113.6|90
1615375670000|2021-03-10 11:27:50|113.7|113.55|113.6|113.55|113.7|113.55|113.6|113.55|3479
1615375680000|2021-03-10 11:28:00|113.55|113.5|113.5|113.45|113.55|113.5|113.5|113.45|24129
1615375700000|2021-03-10 11:28:20|113.45|113.4|113.4|113.35|113.5|113.4|113.4|113.35|61609
1615375710000|2021-03-10 11:28:30|113.35|113.3|113.3|113.25|113.35|113.3|113.3|113.2|3468
1615375720000|2021-03-10 11:28:40||113.2||113.2||113.2||113.15|8804
1615375730000|2021-03-10 11:28:50|113.35|113.3|113.35|113.3|113.45|113.35|113.35|113.2|29547
1615375760000|2021-03-10 11:29:20|||||||||3483
1615375770000|2021-03-10 11:29:30|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|2423
1615375790000|2021-03-10 11:29:50|113.35|113.3|113.4|113.3|113.4|113.35|113.35|113.3|5006
1615375800000|2021-03-10 11:30:00||113.35||113.35||113.35||113.35|2922
1615375810000|2021-03-10 11:30:10|113.35|113.3|113.55|113.45|113.55|113.45|113.35|113.3|21494
1615375820000|2021-03-10 11:30:20|113.6|113.5|113.6|113.55|113.6|113.55|113.6|113.5|5000
1615375830000|2021-03-10 11:30:30|113.65||113.65||113.65||113.65||10
1615375850000|2021-03-10 11:30:50|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|2136
1615375860000|2021-03-10 11:31:00|113.75|113.7|113.8|113.7|113.85|113.75|113.75|113.7|7411
1615375870000|2021-03-10 11:31:10||113.75||113.75||113.75||113.75|6000
1615375880000|2021-03-10 11:31:20|113.85|113.8|113.8|113.7|113.9|113.8|113.75|113.7|3799
1615375890000|2021-03-10 11:31:30||113.75||113.75||113.75||113.75|4
1615375900000|2021-03-10 11:31:40|||||||||11
1615375920000|2021-03-10 11:32:00|113.75|113.7|113.75|113.7|113.8|113.7|113.75|113.7|3876
1615375940000|2021-03-10 11:32:20|113.7|113.65|113.7|113.6|113.75|113.65|113.65|113.55|6310
1615375950000|2021-03-10 11:32:30|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.55|1058
1615375960000|2021-03-10 11:32:40|||||||||69
1615375990000|2021-03-10 11:33:10|113.7||113.7||113.7||113.7||1209
1615376000000|2021-03-10 11:33:20|||||||||33739
1615376010000|2021-03-10 11:33:30|113.65||113.65||113.65||113.65||0
1615376020000|2021-03-10 11:33:40|||||||||10
1615376030000|2021-03-10 11:33:50|113.6|113.55|113.6|113.55|113.6|113.6|113.6|113.55|18602
1615376040000|2021-03-10 11:34:00|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.45|4033
1615376070000|2021-03-10 11:34:30|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|3534
1615376080000|2021-03-10 11:34:40|113.55||113.55||113.55||113.55||0
1615376090000|2021-03-10 11:34:50|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|0
1615376100000|2021-03-10 11:35:00|113.65||113.6||113.65||113.6||4030
1615376110000|2021-03-10 11:35:10|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|38636
1615376120000|2021-03-10 11:35:20|113.5|113.5|113.6|113.5|113.6|113.5|113.5|113.45|39000
1615376130000|2021-03-10 11:35:30|||||||||2102
1615376140000|2021-03-10 11:35:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|20399
1615376160000|2021-03-10 11:36:00|113.7|113.6|113.65|113.6|113.7|113.65|113.65|113.6|11971
1615376170000|2021-03-10 11:36:10|113.7|113.65|113.8|113.65|113.8|113.65|113.7|113.65|618
1615376180000|2021-03-10 11:36:20|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|0
1615376190000|2021-03-10 11:36:30|||||||||728
1615376200000|2021-03-10 11:36:40|113.8|113.7|113.75|113.65|113.8|113.75|113.7|113.65|35575
1615376210000|2021-03-10 11:36:50|||||||||16
1615376220000|2021-03-10 11:37:00||113.7||113.7||113.7||113.7|0
1615376230000|2021-03-10 11:37:10|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.75|1883
1615376240000|2021-03-10 11:37:20|||||||||12736
1615376250000|2021-03-10 11:37:30|113.85|113.8|113.85|113.8|113.9|113.8|113.85|113.75|4888
1615376270000|2021-03-10 11:37:50|||||||||608
1615376290000|2021-03-10 11:38:10|||||||||4568
1615376300000|2021-03-10 11:38:20|113.9|113.85|114|113.9|114|113.9|113.9|113.85|12392
1615376310000|2021-03-10 11:38:30|114.05|113.95|114.1|114|114.1|114|114|113.95|44591
1615376340000|2021-03-10 11:39:00|114.15|114.05|114.15|114.05|114.2|114.1|114.1|114.05|11604
1615376350000|2021-03-10 11:39:10|114.2|114.1|114.2|114.1|114.25|114.15|114.15|114.05|32247
1615376360000|2021-03-10 11:39:20|114.15|114.15|114.15|114.1|114.2|114.15|114.15|114.1|1835
1615376370000|2021-03-10 11:39:30|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.1|4734
1615376400000|2021-03-10 11:40:00|||||||||1736
1615376410000|2021-03-10 11:40:10|114.15|114.05|114.05|113.9|114.15|114.05|114.05|113.9|29667
1615376420000|2021-03-10 11:40:20||113.95||113.95||113.95||113.9|10
1615376430000|2021-03-10 11:40:30|114||114||114||114||871
1615376440000|2021-03-10 11:40:40|114.05|114|114.05|114|114.05|114|114.05|114|1
1615376450000|2021-03-10 11:40:50|114.1||114.1||114.1||114.1||2001
1615376470000|2021-03-10 11:41:10|||||||||2666
1615376480000|2021-03-10 11:41:20|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|4789
1615376490000|2021-03-10 11:41:30|114.25||114.25||114.25||114.25||2312
1615376500000|2021-03-10 11:41:40|||||||||2010
1615376540000|2021-03-10 11:42:20|||||||||250
1615376550000|2021-03-10 11:42:30|||||||||1772
1615376570000|2021-03-10 11:42:50|114.3|114.05|114.3|114.2|114.35|114.2|114.15|114.05|46675
1615376580000|2021-03-10 11:43:00|114.25|114.25|114.35|114.25|114.35|114.25|114.25|114.25|11173
1615376640000|2021-03-10 11:44:00|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.25|19027
1615376650000|2021-03-10 11:44:10|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|8296
1615376660000|2021-03-10 11:44:20|||||||||533
1615376670000|2021-03-10 11:44:30|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.25|6754
1615376680000|2021-03-10 11:44:40|114.3||114.3||114.3||114.3||462
1615376690000|2021-03-10 11:44:50|||||||||780
1615376720000|2021-03-10 11:45:20|114.25|114.2|114.2|114.1|114.25|114.2|114.2|114.1|7289
1615376730000|2021-03-10 11:45:30|114.15|114.05|114.1|114|114.15|114.1|114.1|114|692
1615376750000|2021-03-10 11:45:50|114.05||114.05||114.05||114.05||5
1615376770000|2021-03-10 11:46:10|114.1||114.1||114.1||114.05||4204
1615376780000|2021-03-10 11:46:20|||||||||796
1615376790000|2021-03-10 11:46:30|114.15|114.05|114.3|114.2|114.3|114.2|114.15|114.05|21890
1615376800000|2021-03-10 11:46:40|114.25|114.15|114.2|114.15|114.25|114.2|114.2|114.15|4360
1615376810000|2021-03-10 11:46:50|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|10025
1615376850000|2021-03-10 11:47:30|||||||||4375
1615376860000|2021-03-10 11:47:40|||||||||426
1615376910000|2021-03-10 11:48:30|||||||||403
1615376950000|2021-03-10 11:49:10|114.25|114.15|114.15|114.05|114.25|114.15|114.15|114.05|15441
1615376960000|2021-03-10 11:49:20|||||||||6587
1615376970000|2021-03-10 11:49:30|114.2|114.1|114.15|114.1|114.25|114.1|114.15|114.05|2609
1615376980000|2021-03-10 11:49:40|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|2984
1615376990000|2021-03-10 11:49:50|||||||||1800
1615377000000|2021-03-10 11:50:00||114.1||114.1||114.1||114.1|6
1615377020000|2021-03-10 11:50:20|||||||||7148
1615377050000|2021-03-10 11:50:50|114.1|114.05|114.2|114.1|114.2|114.1|114.1|114.05|6301
1615377070000|2021-03-10 11:51:10|||||||||1800
1615377160000|2021-03-10 11:52:40|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|4070
1615377170000|2021-03-10 11:52:50|||||||||3000
1615377180000|2021-03-10 11:53:00|114.35|114.25|114.35|114.2|114.4|114.3|114.3|114.2|1092
1615377220000|2021-03-10 11:53:40|114.3||114.35||114.35||114.3||28
1615377230000|2021-03-10 11:53:50|114.3|114.15|114.2|114.1|114.3|114.15|114.2|114.1|8007
1615377270000|2021-03-10 11:54:30|114.25|114.15|114.35|114.2|114.35|114.2|114.25|114.15|4359
1615377280000|2021-03-10 11:54:40||114.25||114.25||114.25||114.25|30
1615377290000|2021-03-10 11:54:50|114.4|114.3|114.25|114.2|114.4|114.3|114.25|114.2|28635
1615377320000|2021-03-10 11:55:20|||||||||11320
1615377340000|2021-03-10 11:55:40|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|8713
1615377350000|2021-03-10 11:55:50|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.15|0
1615377360000|2021-03-10 11:56:00|114.35||114.35||114.35||114.35||0
1615377380000|2021-03-10 11:56:20|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|149
1615377390000|2021-03-10 11:56:30|114.45||114.4||114.45||114.4||0
1615377420000|2021-03-10 11:57:00|||||||||15000
1615377440000|2021-03-10 11:57:20|||||||||8758
1615377470000|2021-03-10 11:57:50|||||||||368
1615377480000|2021-03-10 11:58:00|114.45|114.35|114.45|114.3|114.45|114.4|114.45|114.3|3541
1615377490000|2021-03-10 11:58:10|114.5|114.35|114.5|114.4|114.5|114.4|114.5|114.35|52
1615377510000|2021-03-10 11:58:30|114.55|114.45|114.5|114.4|114.6|114.55|114.5|114.4|30239
1615377520000|2021-03-10 11:58:40|114.55|114.45|114.5|114.45|114.55|114.5|114.5|114.45|3381
1615377530000|2021-03-10 11:58:50|||||||||4031
1615377540000|2021-03-10 11:59:00||114.4||114.45||114.45||114.4|0
1615377550000|2021-03-10 11:59:10|114.55|114.5|114.55|114.5|114.6|114.55|114.55|114.5|7693
1615377560000|2021-03-10 11:59:20|114.6||114.6||114.6||114.6||338
1615377580000|2021-03-10 11:59:40|||||||||1176
1615377620000|2021-03-10 12:00:20|||||||||10000
1615377660000|2021-03-10 12:01:00|||||||||500
1615377680000|2021-03-10 12:01:20|||||||||250
1615377690000|2021-03-10 12:01:30|||||||||8400
1615377700000|2021-03-10 12:01:40|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|8916
1615377720000|2021-03-10 12:02:00|114.45||114.45||114.45||114.45||0
1615377750000|2021-03-10 12:02:30||114.35||114.4||114.4||114.35|1781
1615377770000|2021-03-10 12:02:50|114.5|114.45|114.5|114.45|114.55|114.45|114.5|114.45|4235
1615377780000|2021-03-10 12:03:00||114.4||114.4||114.4||114.4|3125
1615377790000|2021-03-10 12:03:10|114.45||114.45||114.45||114.45||324
1615377800000|2021-03-10 12:03:20|114.35|114.35|114.4|114.3|114.45|114.35|114.35|114.3|25042
1615377820000|2021-03-10 12:03:40|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.25|3862
1615377840000|2021-03-10 12:04:00|114.4|114.3|114.35|114.3|114.45|114.35|114.35|114.3|9331
1615377850000|2021-03-10 12:04:10|114.4||114.45||114.45||114.35||4688
1615377860000|2021-03-10 12:04:20|114.4||114.4||114.4||114.4||3482
1615377880000|2021-03-10 12:04:40|114.45||114.45||114.45||114.45||90
1615377900000|2021-03-10 12:05:00|||||||||4874
1615377920000|2021-03-10 12:05:20|||||||||37476
1615377930000|2021-03-10 12:05:30|114.3|114.25|114.35|114.25|114.4|114.3|114.3|114.25|25597
1615377940000|2021-03-10 12:05:40|114.25|114.2|114.25|114.15|114.35|114.2|114.25|114.15|24623
1615377950000|2021-03-10 12:05:50|114.2|114.1|114.05|113.95|114.2|114.1|114.05|113.95|12490
1615377970000|2021-03-10 12:06:10|||||||||35000
1615377980000|2021-03-10 12:06:20|113.9|113.9|114.05|113.95|114.05|113.95|113.9|113.85|37955
1615378000000|2021-03-10 12:06:40|||||||||863
1615378010000|2021-03-10 12:06:50|||||||||17452
1615378020000|2021-03-10 12:07:00|114||114||114||114||5332
1615378030000|2021-03-10 12:07:10|114.05||114.05||114.05||114||0
1615378040000|2021-03-10 12:07:20|114|113.9|113.9|113.8|114|113.9|113.9|113.8|14998
1615378070000|2021-03-10 12:07:50|113.85||113.85||113.85||113.85||850
1615378090000|2021-03-10 12:08:10|||||||||2084
1615378100000|2021-03-10 12:08:20|113.9|113.75|113.8|113.75|113.9|113.8|113.8|113.75|18664
1615378110000|2021-03-10 12:08:30|113.85||113.8||113.85||113.8||5750
1615378130000|2021-03-10 12:08:50|113.75|113.7|113.75|113.65|113.75|113.7|113.7|113.65|10907
1615378140000|2021-03-10 12:09:00||113.6||113.65||113.65||113.6|10166
1615378150000|2021-03-10 12:09:10|||||||||1782
1615378200000|2021-03-10 12:10:00|113.8|113.7|113.85|113.8|113.85|113.8|113.8|113.7|7947
1615378210000|2021-03-10 12:10:10|113.9|113.85|113.9|113.85|113.9|113.85|113.9|113.85|4926
1615378230000|2021-03-10 12:10:30|113.95|113.9|114|113.9|114|113.9|113.95|113.9|2219
1615378250000|2021-03-10 12:10:50|114.05||114.05||114.05||114.05||4610
1615378310000|2021-03-10 12:11:50|114.1|113.95|114.1|114|114.1|114|114.05|113.95|88
1615378320000|2021-03-10 12:12:00|114.05||114.1||114.1||114.05||0
1615378330000|2021-03-10 12:12:10|114.05||114.05||114.05||114.05||0
1615378340000|2021-03-10 12:12:20|||||||||429
1615378350000|2021-03-10 12:12:30|114|113.95|114|113.9|114|113.95|113.9|113.75|51606
1615378360000|2021-03-10 12:12:40|113.95|113.85|113.95|113.8|113.95|113.85|113.9|113.8|2548
1615378450000|2021-03-10 12:14:10|114|113.85|114|113.9|114|113.9|113.95|113.85|8276
1615378480000|2021-03-10 12:14:40|||||||||4
1615378490000|2021-03-10 12:14:50|114.05|113.95|113.95|113.85|114.1|113.95|113.95|113.85|24795
1615378500000|2021-03-10 12:15:00||113.9||113.9||113.9||113.9|18835
1615378520000|2021-03-10 12:15:20||113.85||113.85||113.85||113.85|4900
1615378540000|2021-03-10 12:15:40||113.9||113.9||113.9||113.9|0
1615378550000|2021-03-10 12:15:50|||||||||12322
1615378570000|2021-03-10 12:16:10|||||||||1500
1615378580000|2021-03-10 12:16:20|113.9|113.85|114|113.9|114|113.9|113.9|113.8|17058
1615378610000|2021-03-10 12:16:50|114.05||114||114.05||114||432
1615378620000|2021-03-10 12:17:00|113.95||113.95||114||113.95||0
1615378630000|2021-03-10 12:17:10|114||113.95||114||113.95||2
1615378640000|2021-03-10 12:17:20|114||114.05||114.05||114||3864
1615378650000|2021-03-10 12:17:30|||||||||866
1615378660000|2021-03-10 12:17:40|||||||||8719
1615378690000|2021-03-10 12:18:10|114||114||114||114||15
1615378710000|2021-03-10 12:18:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|6126
1615378720000|2021-03-10 12:18:40|113.9||113.95||113.95||113.9||6058
1615378730000|2021-03-10 12:18:50|114|113.9|114.05|113.9|114.05|113.9|114|113.9|0
1615378770000|2021-03-10 12:19:30|114|113.85|113.95|113.85|114|113.85|113.9|113.85|785
1615378780000|2021-03-10 12:19:40|||||||||5253
1615378830000|2021-03-10 12:20:30|||||||||3197
1615378840000|2021-03-10 12:20:40||113.8||113.8||113.8||113.8|45
1615378860000|2021-03-10 12:21:00|||||||||32
1615378880000|2021-03-10 12:21:20|113.9|113.75|113.95|113.9|113.95|113.9|113.85|113.75|33483
1615378890000|2021-03-10 12:21:30|||||||||4000
1615378910000|2021-03-10 12:21:50|||||||||207
1615378920000|2021-03-10 12:22:00|||||||||99
1615378950000|2021-03-10 12:22:30|113.9|113.85|113.95|113.8|113.95|113.9|113.9|113.75|28399
1615378960000|2021-03-10 12:22:40|114|113.9|113.95|113.9|114.05|113.95|113.95|113.9|6134
1615378970000|2021-03-10 12:22:50|||||||||1000
1615378980000|2021-03-10 12:23:00|114|113.95|113.95|113.9|114.05|113.95|113.95|113.9|19275
1615379020000|2021-03-10 12:23:40|114|113.95|114.1|114|114.1|114|114|113.95|2897
1615379040000|2021-03-10 12:24:00|||||||||426
1615379060000|2021-03-10 12:24:20|114.05||114.05||114.1||114.05||18121
1615379090000|2021-03-10 12:24:50|||||||||1753
1615379100000|2021-03-10 12:25:00|||||||||2000
1615379170000|2021-03-10 12:26:10|114.1|114.05|114.15|114.1|114.2|114.1|114.1|114.05|8931
1615379180000|2021-03-10 12:26:20|114.1|114.05|114.1|114|114.1|114.05|114.05|113.95|10574
1615379220000|2021-03-10 12:27:00|||||||||10000
1615379310000|2021-03-10 12:28:30|114.05|113.95|114|113.9|114.05|113.95|114|113.85|2183
1615379320000|2021-03-10 12:28:40|||||||||855
1615379330000|2021-03-10 12:28:50|||||||||400
1615379350000|2021-03-10 12:29:10|114.05||114.05||114.05||114.05||15
1615379360000|2021-03-10 12:29:20|113.95|113.85|113.95|113.85|114|113.85|113.95|113.85|3737
1615379370000|2021-03-10 12:29:30|113.9|113.8|113.95|113.9|113.95|113.9|113.85|113.7|21100
1615379390000|2021-03-10 12:29:50|||||||||483
1615379410000|2021-03-10 12:30:10|113.9|113.85|113.95|113.85|113.95|113.9|113.85|113.75|54959
1615379420000|2021-03-10 12:30:20||113.9||113.9||113.9||113.9|1756
1615379430000|2021-03-10 12:30:30|114|113.95|114.05|113.95|114.05|113.95|114|113.95|3755
1615379460000|2021-03-10 12:31:00|114.1|114|114.05|114|114.1|114|114.05|114|17450
1615379470000|2021-03-10 12:31:10|114|113.95|114|113.95|114.05|113.95|114|113.95|652
1615379480000|2021-03-10 12:31:20|||||||||37
1615379490000|2021-03-10 12:31:30||113.9||113.9||113.9||113.9|733
1615379500000|2021-03-10 12:31:40|113.95||113.95||113.95||113.95||0
1615379510000|2021-03-10 12:31:50|||||||||6969
1615379520000|2021-03-10 12:32:00|113.9|113.85|113.95|113.85|113.95|113.9|113.9|113.85|14217
1615379540000|2021-03-10 12:32:20||113.9||113.9||113.9||113.9|6253
1615379580000|2021-03-10 12:33:00|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|82
1615379590000|2021-03-10 12:33:10|||||||||517
1615379630000|2021-03-10 12:33:50||113.9||113.9||113.9||113.9|260
1615379650000|2021-03-10 12:34:10|||||||||2012
1615379660000|2021-03-10 12:34:20|||||||||1217
1615379720000|2021-03-10 12:35:20|113.9|113.85|113.95|113.85|113.95|113.85|113.85|113.8|29897
1615379740000|2021-03-10 12:35:40|||||||||532
1615379760000|2021-03-10 12:36:00|||||||||53725
1615379770000|2021-03-10 12:36:10|113.9||113.9||113.9||113.9||221
1615379780000|2021-03-10 12:36:20|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.7|6356
1615379790000|2021-03-10 12:36:30|113.8||113.8||113.8||113.8||0
1615379800000|2021-03-10 12:36:40|113.75|113.7|113.5|113.4|113.75|113.7|113.5|113.4|37778
1615379820000|2021-03-10 12:37:00|113.55|113.45|113.95|113.85|114|113.85|113.55|113.45|107033
1615379830000|2021-03-10 12:37:10|114|113.9|113.95|113.85|114|113.9|113.85|113.75|52059
1615379860000|2021-03-10 12:37:40|113.9|113.8|113.85|113.75|113.95|113.85|113.85|113.75|20382
1615379870000|2021-03-10 12:37:50|||||||||2176
1615379910000|2021-03-10 12:38:30|||||||||18382
1615379940000|2021-03-10 12:39:00|113.8|113.7|113.75|113.7|113.8|113.7|113.7|113.6|12330
1615379960000|2021-03-10 12:39:20|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.7|4703
1615379980000|2021-03-10 12:39:40|||||||||82721
1615379990000|2021-03-10 12:39:50|113.8|113.8|113.85|113.75|113.85|113.8|113.8|113.75|1041
1615380000000|2021-03-10 12:40:00|||||||||4568
1615380020000|2021-03-10 12:40:20|113.8|113.8|113.85|113.75|113.85|113.8|113.8|113.75|3479
1615380040000|2021-03-10 12:40:40|||||||||6683
1615380050000|2021-03-10 12:40:50||113.8||113.8||113.8||113.8|935
1615380060000|2021-03-10 12:41:00|||||||||20000
1615380070000|2021-03-10 12:41:10|||||||||500
1615380080000|2021-03-10 12:41:20|||||||||53
1615380090000|2021-03-10 12:41:30|113.9|113.85|113.85|113.8|113.9|113.85|113.85|113.8|3698
1615380160000|2021-03-10 12:42:40||113.75||113.75||113.75||113.75|7776
1615380170000|2021-03-10 12:42:50|||||||||16564
1615380180000|2021-03-10 12:43:00|||||||||8785
1615380210000|2021-03-10 12:43:30|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|252
1615380220000|2021-03-10 12:43:40||113.75||113.75||113.75||113.75|400
1615380230000|2021-03-10 12:43:50|||||||||6323
1615380240000|2021-03-10 12:44:00|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.8|7237
1615380250000|2021-03-10 12:44:10|113.85||113.85||113.85||113.85||310
1615380260000|2021-03-10 12:44:20|113.9|113.85|114|113.95|114|113.95|113.85|113.85|30720
1615380270000|2021-03-10 12:44:30|114.05|114|114.1|114|114.1|114|114.05|114|900
1615380310000|2021-03-10 12:45:10|||||||||649
1615380350000|2021-03-10 12:45:50|114.05|113.95|113.9|113.8|114.05|113.95|113.9|113.8|9456
1615380400000|2021-03-10 12:46:40|||||||||42746
1615380420000|2021-03-10 12:47:00|||||||||18724
1615380430000|2021-03-10 12:47:10|||||||||5000
1615380440000|2021-03-10 12:47:20|113.95|113.85|114.05|113.9|114.05|113.9|113.95|113.85|7402
1615380460000|2021-03-10 12:47:40|114||114||114||114||60
1615380470000|2021-03-10 12:47:50|114.05||114||114.05||114||0
1615380510000|2021-03-10 12:48:30|||||||||23
1615380530000|2021-03-10 12:48:50|||||||||120
1615380550000|2021-03-10 12:49:10|||||||||1686
1615380560000|2021-03-10 12:49:20|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.8|3190
1615380580000|2021-03-10 12:49:40|114|113.9|114|113.9|114|113.9|114|113.85|22
1615380600000|2021-03-10 12:50:00|113.95||113.95||113.95||113.95||80
1615380610000|2021-03-10 12:50:10|113.9|113.85|113.95|113.8|113.95|113.85|113.85|113.8|27976
1615380630000|2021-03-10 12:50:30||113.85||113.8||113.85||113.8|80
1615380640000|2021-03-10 12:50:40||113.85||113.8||113.85||113.8|17226
1615380670000|2021-03-10 12:51:10||113.85||113.8||113.85||113.8|509
1615380710000|2021-03-10 12:51:50||113.85||113.85||113.85||113.85|135
1615380730000|2021-03-10 12:52:10|||||||||969
1615380740000|2021-03-10 12:52:20||113.9||113.9||113.9||113.9|0
1615380760000|2021-03-10 12:52:40|113.9|113.85|113.9|113.85|113.95|113.9|113.9|113.8|15683
1615380770000|2021-03-10 12:52:50|||||||||2000
1615380790000|2021-03-10 12:53:10|113.95|113.9|114.1|114.05|114.1|114.05|113.95|113.9|16222
1615380800000|2021-03-10 12:53:20|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|2875
1615380810000|2021-03-10 12:53:30|114.15|114.15|114.15|114.05|114.2|114.15|114.1|114.05|6684
1615380820000|2021-03-10 12:53:40|||||||||1584
1615380840000|2021-03-10 12:54:00|||||||||16449
1615380850000|2021-03-10 12:54:10|||||||||16125
1615380880000|2021-03-10 12:54:40|||||||||1726
1615380900000|2021-03-10 12:55:00|||||||||1735
1615380910000|2021-03-10 12:55:10|114.1|114|114.05|113.95|114.1|114.05|114.05|113.95|6252
1615380940000|2021-03-10 12:55:40|||||||||688
1615380960000|2021-03-10 12:56:00||114||114||114||114|44
1615380970000|2021-03-10 12:56:10|||||||||872
1615380980000|2021-03-10 12:56:20|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114|1
1615380990000|2021-03-10 12:56:30|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|2000
1615381000000|2021-03-10 12:56:40|114.1|114.05|114.1|114|114.1|114.05|114.1|114|2545
1615381010000|2021-03-10 12:56:50|114.05|113.95|114.1|113.95|114.1|114|114.05|113.95|1947
1615381050000|2021-03-10 12:57:30|114.05|114|114.05|113.95|114.05|114|114|113.95|1608
1615381060000|2021-03-10 12:57:40|114||114||114||114||9601
1615381070000|2021-03-10 12:57:50|114.05||114.05||114.05||114.05||1628
1615381080000|2021-03-10 12:58:00|114.1||114.1||114.1||114.1||0
1615381120000|2021-03-10 12:58:40|114.05||114.1||114.1||114.05||67
1615381130000|2021-03-10 12:58:50|||||||||17435
1615381150000|2021-03-10 12:59:10|114||114.1||114.1||114||1523
1615381170000|2021-03-10 12:59:30|114.05||114||114.05||114||0
1615381180000|2021-03-10 12:59:40|114.05|114.05|114|113.95|114.1|114.05|114|113.95|47015
1615381190000|2021-03-10 12:59:50|114.05|114|114.1|114|114.1|114|114.05|114|1699
1615381200000|2021-03-10 13:00:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|5592
1615381210000|2021-03-10 13:00:10|114|114|114.1|114|114.1|114|114|113.95|39241
1615381230000|2021-03-10 13:00:30|||||||||82
1615381240000|2021-03-10 13:00:40|||||||||9573
1615381250000|2021-03-10 13:00:50|||||||||885
1615381270000|2021-03-10 13:01:10|||||||||7000
1615381300000|2021-03-10 13:01:40|||||||||8
1615381330000|2021-03-10 13:02:10|||||||||3471
1615381360000|2021-03-10 13:02:40|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114|6643
1615381370000|2021-03-10 13:02:50|||||||||100
1615381400000|2021-03-10 13:03:20|114.15|114.05|114.05|113.95|114.15|114.05|114.05|113.9|11453
1615381450000|2021-03-10 13:04:10|||||||||6149
1615381480000|2021-03-10 13:04:40|||||||||7140
1615381490000|2021-03-10 13:04:50|114.1|114|114.1|113.95|114.15|114.05|114.05|113.95|21492
1615381510000|2021-03-10 13:05:10|||||||||861
1615381520000|2021-03-10 13:05:20|114.05||114.05||114.05||114.05||0
1615381560000|2021-03-10 13:06:00|114|113.9|113.95|113.85|114|113.9|113.9|113.85|5518
1615381570000|2021-03-10 13:06:10|113.9|113.8|113.9|113.8|113.9|113.85|113.9|113.8|2596
1615381580000|2021-03-10 13:06:20|113.95|113.9|113.9|113.8|113.95|113.9|113.9|113.8|2028
1615381590000|2021-03-10 13:06:30|113.85|113.75|113.85|113.7|113.85|113.75|113.75|113.7|5220
1615381600000|2021-03-10 13:06:40|113.8|113.65|113.65|113.55|113.8|113.7|113.65|113.55|24557
1615381630000|2021-03-10 13:07:10|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|8047
1615381650000|2021-03-10 13:07:30|||||||||13144
1615381680000|2021-03-10 13:08:00|||||||||2
1615381730000|2021-03-10 13:08:50|||||||||1632
1615381770000|2021-03-10 13:09:30|||||||||5079
1615381780000|2021-03-10 13:09:40|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.7|10297
1615381790000|2021-03-10 13:09:50|113.8|113.8|113.85|113.75|113.85|113.8|113.8|113.75|3000
1615381800000|2021-03-10 13:10:00|113.8|113.7|113.75|113.7|113.85|113.7|113.75|113.7|6697
1615381830000|2021-03-10 13:10:30|113.8||113.8||113.8||113.8||0
1615381840000|2021-03-10 13:10:40|113.75||113.75||113.75||113.75||100
1615381850000|2021-03-10 13:10:50|||||||||927
1615381870000|2021-03-10 13:11:10|113.8|113.75|113.85|113.75|113.9|113.8|113.8|113.75|62126
1615381900000|2021-03-10 13:11:40|113.8|113.7|113.65|113.6|113.8|113.7|113.65|113.6|12012
1615381910000|2021-03-10 13:11:50|113.7|113.55|113.65|113.55|113.7|113.55|113.65|113.55|176
1615381930000|2021-03-10 13:12:10|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|177
1615381940000|2021-03-10 13:12:20|113.55||113.55||113.55||113.55||0
1615381950000|2021-03-10 13:12:30|||||||||530
1615381960000|2021-03-10 13:12:40|113.5|113.45|113.5|113.45|113.55|113.45|113.5|113.4|5907
1615381970000|2021-03-10 13:12:50||113.4||113.4||113.4||113.4|0
1615382000000|2021-03-10 13:13:20|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|2085
1615382010000|2021-03-10 13:13:30||113.25||113.3||113.3||113.25|0
1615382020000|2021-03-10 13:13:40|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|20053
1615382030000|2021-03-10 13:13:50|113.4|113.3|113.4|113.3|113.4|113.35|113.4|113.3|10364
1615382040000|2021-03-10 13:14:00|113.45|113.35|113.45|113.35|113.5|113.4|113.45|113.35|14988
1615382050000|2021-03-10 13:14:10|||||||||26
1615382070000|2021-03-10 13:14:30|113.5|113.4|113.55|113.45|113.55|113.45|113.45|113.35|22471
1615382080000|2021-03-10 13:14:40|113.6||113.55||113.6||113.55||0
1615382090000|2021-03-10 13:14:50|||||||||100
1615382110000|2021-03-10 13:15:10|113.5||113.55||113.55||113.5||876
1615382130000|2021-03-10 13:15:30|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|3446
1615382150000|2021-03-10 13:15:50|113.5|113.4|113.55|113.4|113.55|113.4|113.5|113.4|0
1615382160000|2021-03-10 13:16:00|113.5||113.45||113.5||113.45||264
1615382180000|2021-03-10 13:16:20|113.5||113.5||113.5||113.5||900
1615382210000|2021-03-10 13:16:50|||||||||180
1615382240000|2021-03-10 13:17:20|113.55|113.45|113.65|113.55|113.65|113.55|113.5|113.45|11419
1615382250000|2021-03-10 13:17:30|113.6||113.6||113.6||113.6||0
1615382260000|2021-03-10 13:17:40||113.5||113.55||113.55||113.5|11008
1615382280000|2021-03-10 13:18:00|||||||||11336
1615382290000|2021-03-10 13:18:10|||||||||17499
1615382340000|2021-03-10 13:19:00|||||||||428
1615382430000|2021-03-10 13:20:30|113.65|113.5|113.5|113.45|113.65|113.55|113.5|113.45|7199
1615382440000|2021-03-10 13:20:40|||||||||5000
1615382450000|2021-03-10 13:20:50||113.4||113.4||113.4||113.35|0
1615382530000|2021-03-10 13:22:10|113.55|113.45|113.65|113.55|113.7|113.55|113.5|113.45|10081
1615382550000|2021-03-10 13:22:30|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|1848
1615382570000|2021-03-10 13:22:50|||||||||1000
1615382580000|2021-03-10 13:23:00|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|40
1615382590000|2021-03-10 13:23:10|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|93
1615382610000|2021-03-10 13:23:30|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|1314
1615382640000|2021-03-10 13:24:00|||||||||892
1615382660000|2021-03-10 13:24:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|4288
1615382670000|2021-03-10 13:24:30|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.45|0
1615382680000|2021-03-10 13:24:40|113.6||113.55||113.6||113.55||3299
1615382690000|2021-03-10 13:24:50||113.45||113.45||113.5||113.45|16400
1615382700000|2021-03-10 13:25:00||113.5||113.5||113.5||113.45|4781
1615382750000|2021-03-10 13:25:50|||||||||231
1615382770000|2021-03-10 13:26:10|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.5|7291
1615382780000|2021-03-10 13:26:20|113.55|113.5|113.55|113.45|113.55|113.5|113.55|113.45|1257
1615382790000|2021-03-10 13:26:30|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.45|0
1615382800000|2021-03-10 13:26:40|||||||||17000
1615382810000|2021-03-10 13:26:50|113.5|113.45|113.5|113.45|113.6|113.55|113.5|113.45|28898
1615382830000|2021-03-10 13:27:10|113.55||113.55||113.55||113.5||3098
1615382840000|2021-03-10 13:27:20|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|2035
1615382850000|2021-03-10 13:27:30|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.3|11374
1615382860000|2021-03-10 13:27:40|||||||||5000
1615382870000|2021-03-10 13:27:50|||||||||2204
1615382880000|2021-03-10 13:28:00|||||||||7000
1615382890000|2021-03-10 13:28:10|||||||||4000
1615382900000|2021-03-10 13:28:20|113.4||113.45||113.45||113.4||1646
1615382950000|2021-03-10 13:29:10|||||||||604
1615382960000|2021-03-10 13:29:20|||||||||11567
1615382970000|2021-03-10 13:29:30|||||||||9000
1615382990000|2021-03-10 13:29:50|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.4|6619
1615383000000|2021-03-10 13:30:00|113.55|113.45|113.7|113.5|113.7|113.5|113.55|113.45|6730
1615383010000|2021-03-10 13:30:10|113.75|113.55|113.9|113.75|113.95|113.8|113.75|113.55|8738
1615383020000|2021-03-10 13:30:20|113.95|113.8|113.85|113.75|113.95|113.8|113.85|113.75|1148
1615383030000|2021-03-10 13:30:30|||||||||4360
1615383040000|2021-03-10 13:30:40|113.8|113.7|113.75|113.6|113.8|113.7|113.75|113.6|1024
1615383060000|2021-03-10 13:31:00|113.8|113.65|113.85|113.7|113.85|113.7|113.8|113.65|0
1615383080000|2021-03-10 13:31:20|113.8|113.65|113.8|113.65|113.85|113.65|113.75|113.6|2515
1615383090000|2021-03-10 13:31:30|113.85|113.7|113.85|113.7|113.85|113.7|113.85|113.7|2129
1615383100000|2021-03-10 13:31:40|113.8||113.8||113.8||113.8||328
1615383110000|2021-03-10 13:31:50|113.85||113.8||113.85||113.8||4360
1615383120000|2021-03-10 13:32:00|113.85||113.85||113.85||113.85||0
1615383130000|2021-03-10 13:32:10|||||||||1301
1615383150000|2021-03-10 13:32:30|113.8||113.8||113.9||113.8||11
1615383160000|2021-03-10 13:32:40|113.75|113.65|113.7|113.55|113.75|113.65|113.7|113.55|3567
1615383170000|2021-03-10 13:32:50|||||||||3728
1615383190000|2021-03-10 13:33:10||113.6||113.6||113.6||113.6|1
1615383200000|2021-03-10 13:33:20|113.6|113.55|113.5|113.4|113.6|113.55|113.45|113.4|9762
1615383220000|2021-03-10 13:33:40|113.45|113.35|113.45|113.4|113.5|113.4|113.45|113.35|4888
1615383230000|2021-03-10 13:33:50|113.5|113.45|113.55|113.4|113.55|113.45|113.45|113.4|20456
1615383240000|2021-03-10 13:34:00|113.6|113.45|113.4|113.3|113.6|113.55|113.35|113.3|32294
1615383260000|2021-03-10 13:34:20|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|3573
1615383270000|2021-03-10 13:34:30|||||||||526
1615383300000|2021-03-10 13:35:00|113.4|113.3|113.35|113.3|113.4|113.3|113.3|113.25|13635
1615383310000|2021-03-10 13:35:10|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.3|5141
1615383320000|2021-03-10 13:35:20|113.4|113.3|113.4|113.3|113.4|113.3|113.3|113.25|8295
1615383330000|2021-03-10 13:35:30|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.35|920
1615383350000|2021-03-10 13:35:50|113.5|113.4|113.5|113.45|113.5|113.45|113.5|113.4|19679
1615383360000|2021-03-10 13:36:00|113.55||113.5||113.55||113.5||2510
1615383380000|2021-03-10 13:36:20|113.55|113.4|113.5|113.4|113.55|113.4|113.45|113.4|4017
1615383390000|2021-03-10 13:36:30||113.45||113.45||113.45||113.45|362
1615383400000|2021-03-10 13:36:40|||||||||3000
1615383420000|2021-03-10 13:37:00|113.55|113.5|113.55|113.45|113.6|113.5|113.5|113.45|4707
1615383430000|2021-03-10 13:37:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.35|6645
1615383440000|2021-03-10 13:37:20||113.35||113.4||113.4||113.35|0
1615383450000|2021-03-10 13:37:30|113.45|113.35|113.45|113.35|113.55|113.5|113.4|113.3|45958
1615383480000|2021-03-10 13:38:00||113.4||113.4||113.4||113.4|0
1615383490000|2021-03-10 13:38:10|||||||||400
1615383510000|2021-03-10 13:38:30||113.35||113.4||113.4||113.35|11010
1615383530000|2021-03-10 13:38:50|||||||||433
1615383540000|2021-03-10 13:39:00|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.4|10211
1615383550000|2021-03-10 13:39:10|113.5|113.45|113.65|113.5|113.65|113.5|113.5|113.4|21615
1615383570000|2021-03-10 13:39:30|||||||||7400
1615383580000|2021-03-10 13:39:40|113.6|113.45|113.5|113.45|113.6|113.5|113.5|113.45|10521
1615383620000|2021-03-10 13:40:20|113.55|113.5|113.6|113.5|113.6|113.55|113.55|113.5|9520
1615383630000|2021-03-10 13:40:30|113.65|113.55|113.7|113.65|113.7|113.65|113.6|113.55|39894
1615383640000|2021-03-10 13:40:40|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|2501
1615383650000|2021-03-10 13:40:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|58514
1615383660000|2021-03-10 13:41:00|113.75|113.7|113.7|113.6|113.75|113.7|113.7|113.6|636
1615383670000|2021-03-10 13:41:10|113.65|113.55|113.65|113.55|113.65|113.6|113.6|113.5|3631
1615383680000|2021-03-10 13:41:20|113.6||113.7||113.7||113.6||489
1615383690000|2021-03-10 13:41:30|113.6|113.6|113.55|113.45|113.65|113.6|113.5|113.4|13039
1615383700000|2021-03-10 13:41:40|113.5|113.4|113.5|113.4|113.5|113.4|113.4|113.35|5626
1615383710000|2021-03-10 13:41:50|113.55|113.5|113.5|113.4|113.55|113.5|113.5|113.4|20862
1615383750000|2021-03-10 13:42:30|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|200
1615383760000|2021-03-10 13:42:40|113.5|113.4|113.5|113.4|113.5|113.45|113.5|113.4|3287
1615383790000|2021-03-10 13:43:10|113.45|113.45|113.5|113.4|113.5|113.45|113.45|113.4|293882
1615383800000|2021-03-10 13:43:20||113.45||113.4||113.45||113.4|101
1615383810000|2021-03-10 13:43:30|113.55|113.65|113.6|113.5|113.7|113.65|113.55|113.45|81124
1615383820000|2021-03-10 13:43:40|113.65|113.65|113.6|113.5|113.7|113.65|113.6|113.5|35137
1615383830000|2021-03-10 13:43:50|113.65|113.65|113.65|113.55|113.7|113.65|113.65|113.55|26269
1615383840000|2021-03-10 13:44:00|113.6|113.5|113.7|113.65|113.7|113.65|113.6|113.5|21380
1615383850000|2021-03-10 13:44:10|113.65|113.6|113.55|113.4|113.65|113.6|113.55|113.4|15775
1615383860000|2021-03-10 13:44:20|113.6|113.45|113.6|113.55|113.7|113.65|113.6|113.45|79910
1615383870000|2021-03-10 13:44:30||113.5||113.5||113.5||113.5|1023
1615383930000|2021-03-10 13:45:30|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|5471
1615383970000|2021-03-10 13:46:10|||||||||299
1615383980000|2021-03-10 13:46:20|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.4|5018
1615384000000|2021-03-10 13:46:40|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|100
1615384010000|2021-03-10 13:46:50|||||||||1272
1615384020000|2021-03-10 13:47:00|113.65||113.6||113.65||113.6||91
1615384030000|2021-03-10 13:47:10|113.65|113.6|113.85|113.8|113.9|113.8|113.6|113.55|46813
1615384040000|2021-03-10 13:47:20|113.8|113.75|113.85|113.8|113.85|113.8|113.8|113.75|712
1615384050000|2021-03-10 13:47:30|113.9|113.75|113.9|113.8|113.9|113.8|113.9|113.75|8240
1615384080000|2021-03-10 13:48:00|113.85|113.75|113.85|113.75|113.9|113.8|113.8|113.75|4983
1615384090000|2021-03-10 13:48:10|113.8|113.7|113.75|113.65|113.85|113.7|113.55|113.45|47972
1615384110000|2021-03-10 13:48:30||113.6||113.6||113.6||113.6|2385
1615384120000|2021-03-10 13:48:40||113.65||113.65||113.65||113.65|0
1615384150000|2021-03-10 13:49:10|113.8|113.7|113.8|113.65|113.85|113.75|113.8|113.65|6330
1615384170000|2021-03-10 13:49:30|||||||||428
1615384190000|2021-03-10 13:49:50|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.7|2345
1615384200000|2021-03-10 13:50:00|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|2350
1615384210000|2021-03-10 13:50:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|599
1615384240000|2021-03-10 13:50:40|113.75||113.75||113.75||113.75||13
1615384250000|2021-03-10 13:50:50|113.8||113.8||113.8||113.8||2500
1615384260000|2021-03-10 13:51:00|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|3746
1615384270000|2021-03-10 13:51:10|113.85||113.85||113.85||113.85||13
1615384290000|2021-03-10 13:51:30|113.8|113.8|113.95|113.85|113.95|113.85|113.8|113.8|11762
1615384300000|2021-03-10 13:51:40|114|113.9|113.95|113.85|114|113.9|113.95|113.85|7501
1615384330000|2021-03-10 13:52:10|114|113.9|114|113.9|114|113.9|114|113.9|1827
1615384360000|2021-03-10 13:52:40|114.05|113.95|114.05|113.95|114.1|114|114|113.9|23062
1615384370000|2021-03-10 13:52:50|114.1|114|114.15|114.05|114.15|114.05|114|113.95|31442
1615384380000|2021-03-10 13:53:00|114.1|114|114.05|113.95|114.15|114|114.05|113.95|12937
1615384390000|2021-03-10 13:53:10|114.1||114.05||114.1||114.05||0
1615384420000|2021-03-10 13:53:40|114|114|113.95|113.85|114.05|114|113.9|113.8|20087
1615384430000|2021-03-10 13:53:50|114|113.9|114.05|113.95|114.05|113.95|114|113.9|2611
1615384440000|2021-03-10 13:54:00|114|113.9|114|113.85|114|113.9|114|113.85|872
1615384450000|2021-03-10 13:54:10|113.95||114||114||113.95||0
1615384460000|2021-03-10 13:54:20|||||||||1330
1615384470000|2021-03-10 13:54:30|||||||||351
1615384490000|2021-03-10 13:54:50|113.95||113.95||113.95||113.95||142
1615384500000|2021-03-10 13:55:00|114|113.9|114|113.85|114|113.9|114|113.85|2553
1615384520000|2021-03-10 13:55:20|||||||||2000
1615384540000|2021-03-10 13:55:40|||||||||144
1615384550000|2021-03-10 13:55:50|113.95||113.95||113.95||113.95||3269
1615384580000|2021-03-10 13:56:20|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.75|8313
1615384590000|2021-03-10 13:56:30|113.85|113.85|113.9|113.85|113.9|113.85|113.85|113.8|7178
1615384620000|2021-03-10 13:57:00|113.95|113.9|114|113.9|114|113.9|113.95|113.85|23320
1615384630000|2021-03-10 13:57:10|||||||||62
1615384680000|2021-03-10 13:58:00|113.95|113.85|113.8|113.65|113.95|113.85|113.75|113.65|56485
1615384690000|2021-03-10 13:58:10|113.75|113.7|113.8|113.65|113.8|113.7|113.75|113.65|1276
1615384750000|2021-03-10 13:59:10|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|11712
1615384760000|2021-03-10 13:59:20|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.65|12676
1615384780000|2021-03-10 13:59:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|863
1615384790000|2021-03-10 13:59:50|113.85|113.75|113.9|113.75|113.9|113.75|113.8|113.75|3693
1615384800000|2021-03-10 14:00:00||113.8||113.8||113.8||113.8|1765
1615384810000|2021-03-10 14:00:10|||||||||65950
1615384830000|2021-03-10 14:00:30|||||||||2000
1615384850000|2021-03-10 14:00:50|113.75|113.75|113.8|113.65|113.8|113.75|113.75|113.65|1255
1615384860000|2021-03-10 14:01:00||113.7||113.7||113.7||113.7|0
1615384870000|2021-03-10 14:01:10|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|3184
1615384910000|2021-03-10 14:01:50||113.75||113.75||113.75||113.75|7375
1615384920000|2021-03-10 14:02:00||113.7||113.7||113.7||113.7|595
1615384930000|2021-03-10 14:02:10|113.75|113.75|113.8|113.7|113.8|113.75|113.75|113.7|3203
1615384940000|2021-03-10 14:02:20|113.75||113.8||113.8||113.75||3613
1615384950000|2021-03-10 14:02:30||113.75||113.75||113.75||113.7|0
1615384960000|2021-03-10 14:02:40||113.7||113.7||113.7||113.7|0
1615384990000|2021-03-10 14:03:10|||||||||5300
1615385000000|2021-03-10 14:03:20|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|4045
1615385010000|2021-03-10 14:03:30|||||||||21091
1615385050000|2021-03-10 14:04:10|||||||||32672
1615385060000|2021-03-10 14:04:20|113.65|113.6|113.75|113.65|113.75|113.65|113.65|113.55|39940
1615385100000|2021-03-10 14:05:00||113.7||113.65||113.7||113.65|700
1615385120000|2021-03-10 14:05:20||113.7||113.7||113.7||113.7|949
1615385160000|2021-03-10 14:06:00|113.7|113.65|113.4|113.3|113.7|113.65|113.4|113.25|41186
1615385170000|2021-03-10 14:06:10|113.35|113.25|113.35|113.25|113.35|113.3|113.3|113.25|6017
1615385180000|2021-03-10 14:06:20|113.3|113.2|113.25|113.2|113.3|113.2|113.2|113.1|11659
1615385200000|2021-03-10 14:06:40|113.3|113.15|113.3|113.25|113.3|113.25|113.3|113.15|9900
1615385210000|2021-03-10 14:06:50|||||||||46519
1615385220000|2021-03-10 14:07:00|113.35|113.3|113.45|113.35|113.45|113.35|113.35|113.3|8593
1615385230000|2021-03-10 14:07:10|113.4||113.45||113.45||113.4||10000
1615385240000|2021-03-10 14:07:20||113.4||113.35||113.4||113.35|4532
1615385250000|2021-03-10 14:07:30|113.4|113.4|113.5|113.4|113.5|113.45|113.4|113.4|5379
1615385260000|2021-03-10 14:07:40|113.45||113.45||113.45||113.45||0
1615385270000|2021-03-10 14:07:50|113.4|113.35|113.4|113.3|113.45|113.4|113.4|113.3|4973
1615385280000|2021-03-10 14:08:00|||||||||2161
1615385290000|2021-03-10 14:08:10|113.35|113.35|113.4|113.35|113.4|113.35|113.35|113.3|3692
1615385300000|2021-03-10 14:08:20|113.45|113.3|113.45|113.4|113.45|113.4|113.45|113.3|8421
1615385310000|2021-03-10 14:08:30|||||||||1299
1615385320000|2021-03-10 14:08:40|||||||||15000
1615385340000|2021-03-10 14:09:00|113.5|113.45|113.55|113.45|113.6|113.45|113.5|113.45|7741
1615385350000|2021-03-10 14:09:10|||||||||958
1615385380000|2021-03-10 14:09:40|113.5||113.5||113.5||113.5||7066
1615385390000|2021-03-10 14:09:50|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|248
1615385400000|2021-03-10 14:10:00|113.65||113.6||113.65||113.6||11289
1615385420000|2021-03-10 14:10:20|113.55|113.45|113.55|113.45|113.55|113.5|113.5|113.4|33641
1615385440000|2021-03-10 14:10:40|||||||||2180
1615385460000|2021-03-10 14:11:00|||||||||1131
1615385470000|2021-03-10 14:11:10|113.5|113.4|113.45|113.4|113.5|113.45|113.45|113.4|2205
1615385480000|2021-03-10 14:11:20|113.5|113.45|113.5|113.45|113.55|113.45|113.45|113.45|4876
1615385500000|2021-03-10 14:11:40|||||||||1321
1615385520000|2021-03-10 14:12:00|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|1744
1615385530000|2021-03-10 14:12:10|113.5||113.45||113.5||113.45||3093
1615385540000|2021-03-10 14:12:20|||||||||2621
1615385550000|2021-03-10 14:12:30|||||||||4625
1615385560000|2021-03-10 14:12:40|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|2548
1615385570000|2021-03-10 14:12:50||113.3||113.35||113.35||113.3|3025
1615385580000|2021-03-10 14:13:00|113.45|113.3|113.35|113.3|113.45|113.3|113.35|113.3|2390
1615385590000|2021-03-10 14:13:10|113.3|113.25|113.3|113.2|113.3|113.25|113.15|113.1|21063
1615385610000|2021-03-10 14:13:30|||||||||583
1615385620000|2021-03-10 14:13:40|113.35||113.35||113.35||113.35||10003
1615385650000|2021-03-10 14:14:10|||||||||10254
1615385670000|2021-03-10 14:14:30||113.25||113.25||113.25||113.25|1968
1615385720000|2021-03-10 14:15:20|113.3|113.2|113.45|113.35|113.5|113.4|113.3|113.2|71869
1615385730000|2021-03-10 14:15:30|||||||||10858
1615385770000|2021-03-10 14:16:10|||||||||2040
1615385820000|2021-03-10 14:17:00|||||||||4386
1615385850000|2021-03-10 14:17:30|||||||||22000
1615385930000|2021-03-10 14:18:50|113.4||113.4||113.4||113.4||8387
1615385940000|2021-03-10 14:19:00|113.45||113.4||113.45||113.4||308
1615385950000|2021-03-10 14:19:10|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|33
1615385960000|2021-03-10 14:19:20|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.4|5018
1615385990000|2021-03-10 14:19:50|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.4|232
1615386000000|2021-03-10 14:20:00||113.35||113.4||113.4||113.35|8662
1615386010000|2021-03-10 14:20:10|||||||||2187
1615386020000|2021-03-10 14:20:20|||||||||11
1615386030000|2021-03-10 14:20:30|||||||||23229
1615386040000|2021-03-10 14:20:40|||||||||4420
1615386060000|2021-03-10 14:21:00|113.4|113.35|113.4|113.3|113.45|113.4|113.4|113.25|19655
1615386070000|2021-03-10 14:21:10|113.45|113.35|113.45|113.4|113.45|113.4|113.45|113.35|5580
1615386100000|2021-03-10 14:21:40|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|4441
1615386110000|2021-03-10 14:21:50|||||||||1000
1615386120000|2021-03-10 14:22:00|||||||||8767
1615386140000|2021-03-10 14:22:20|||||||||1619
1615386150000|2021-03-10 14:22:30|||||||||5000
1615386170000|2021-03-10 14:22:50|||||||||2014
1615386210000|2021-03-10 14:23:30|113.3|113.2|113.25|113.15|113.3|113.2|113.2|113.1|18661
1615386220000|2021-03-10 14:23:40|113.3|113.2|113.3|113.25|113.3|113.25|113.25|113.15|11679
1615386230000|2021-03-10 14:23:50|||||||||1076
1615386240000|2021-03-10 14:24:00|113.35|113.3|113.3|113.25|113.35|113.3|113.3|113.25|6802
1615386250000|2021-03-10 14:24:10|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|7379
1615386260000|2021-03-10 14:24:20|113.4||113.35||113.4||113.35||8662
1615386270000|2021-03-10 14:24:30|113.4||113.35||113.4||113.35||100
1615386280000|2021-03-10 14:24:40|||||||||2400
1615386290000|2021-03-10 14:24:50|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|9812
1615386300000|2021-03-10 14:25:00|113.35||113.3||113.35||113.3||2511
1615386320000|2021-03-10 14:25:20|113.35|113.3|113.4|113.35|113.4|113.35|113.35|113.3|270
1615386330000|2021-03-10 14:25:30|113.45|113.3|113.35|113.25|113.45|113.3|113.35|113.25|16292
1615386340000|2021-03-10 14:25:40|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|0
1615386350000|2021-03-10 14:25:50|||||||||15898
1615386360000|2021-03-10 14:26:00|113.3||113.35||113.35||113.3||2200
1615386380000|2021-03-10 14:26:20|||||||||5000
1615386390000|2021-03-10 14:26:30|||||||||2649
1615386400000|2021-03-10 14:26:40|113.3|113.2|113.3|113.25|113.3|113.25|113.25|113.15|23492
1615386410000|2021-03-10 14:26:50|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.15|12241
1615386420000|2021-03-10 14:27:00|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|2566
1615386430000|2021-03-10 14:27:10|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|1042
1615386450000|2021-03-10 14:27:30|113.25||113.25||113.3||113.25||34770
1615386470000|2021-03-10 14:27:50|||||||||1000
1615386490000|2021-03-10 14:28:10|||||||||434
1615386510000|2021-03-10 14:28:30|||||||||2061
1615386530000|2021-03-10 14:28:50|113.2|113.1|113.1|113|113.2|113.1|113.1|113|14192
1615386540000|2021-03-10 14:29:00|||||||||6000
1615386550000|2021-03-10 14:29:10|113.05|112.95|112.9|112.85|113.05|112.95|112.9|112.85|36487
1615386560000|2021-03-10 14:29:20|||||||||5397
1615386570000|2021-03-10 14:29:30|112.95|112.9|112.9|112.85|112.95|112.9|112.9|112.8|39686
1615386580000|2021-03-10 14:29:40|112.8|112.8|112.8|112.7|112.8|112.85|112.8|112.7|13962
1615386590000|2021-03-10 14:29:50|112.85|112.75|112.9|112.8|112.95|112.85|112.8|112.7|26827
1615386600000|2021-03-10 14:30:00|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|9599
1615386610000|2021-03-10 14:30:10|112.85|112.85|112.8|112.7|112.85|112.85|112.75|112.7|9996
1615386620000|2021-03-10 14:30:20|112.85|112.8|112.9|112.85|112.9|112.85|112.8|112.7|55084
1615386630000|2021-03-10 14:30:30|112.85|112.8|112.95|112.85|112.95|112.85|112.8|112.75|50864
1615386640000|2021-03-10 14:30:40|113|112.9|113|112.85|113.05|113|112.95|112.85|9301
1615386650000|2021-03-10 14:30:50|113.05|112.9|113.2|113.15|113.25|113.15|113.05|112.9|84212
1615386660000|2021-03-10 14:31:00|113.15|113.1|113.15|113.05|113.15|113.1|113.15|112.95|1299
1615386670000|2021-03-10 14:31:10||113||113.05||113.05||113|340
1615386680000|2021-03-10 14:31:20|113.2|113.1|113.35|113.25|113.4|113.25|113.2|113.1|2611
1615386690000|2021-03-10 14:31:30|113.4|113.3|113.45|113.4|113.45|113.4|113.35|113.25|22553
1615386700000|2021-03-10 14:31:40|113.4|113.35|113.3|113.25|113.4|113.35|113.3|113.2|17570
1615386710000|2021-03-10 14:31:50|113.25|113.2|113.2|113.1|113.35|113.2|113.15|113.05|16741
1615386720000|2021-03-10 14:32:00|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.1|9813
1615386730000|2021-03-10 14:32:10|113.25|113.2|113.35|113.25|113.35|113.25|113.25|113.2|9867
1615386740000|2021-03-10 14:32:20|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.3|4947
1615386750000|2021-03-10 14:32:30|113.5|113.45|113.6|113.55|113.65|113.55|113.4|113.35|17018
1615386760000|2021-03-10 14:32:40|113.7|113.6|113.6|113.5|113.7|113.6|113.6|113.5|4723
1615386770000|2021-03-10 14:32:50|113.55|113.45|113.55|113.5|113.65|113.55|113.55|113.45|16333
1615386780000|2021-03-10 14:33:00|113.5|113.45|113.45|113.35|113.55|113.5|113.4|113.25|18981
1615386790000|2021-03-10 14:33:10|113.5||113.45||113.5||113.45||87
1615386800000|2021-03-10 14:33:20|113.5|113.4|113.6|113.5|113.6|113.5|113.5|113.4|791
1615386810000|2021-03-10 14:33:30|113.55|113.45|113.45|113.4|113.55|113.45|113.45|113.35|1879
1615386820000|2021-03-10 14:33:40|||||||||8754
1615386830000|2021-03-10 14:33:50|||||||||2586
1615386840000|2021-03-10 14:34:00|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|8685
1615386850000|2021-03-10 14:34:10|113.3|113.2|113.4|113.25|113.4|113.3|113.3|113.2|5634
1615386860000|2021-03-10 14:34:20|113.45|113.3|113.4|113.3|113.45|113.35|113.4|113.25|7833
1615386870000|2021-03-10 14:34:30|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|7810
1615386880000|2021-03-10 14:34:40|113.4|113.3|113.35|113.3|113.45|113.3|113.35|113.3|2678
1615386890000|2021-03-10 14:34:50|113.4|113.35|113.35|113.3|113.4|113.35|113.35|113.3|1746
1615386900000|2021-03-10 14:35:00|113.4||113.45||113.45||113.4||10003
1615386910000|2021-03-10 14:35:10|113.5|113.35|113.5|113.4|113.55|113.4|113.45|113.35|10733
1615386920000|2021-03-10 14:35:20|113.55|113.45|113.7|113.6|113.7|113.6|113.55|113.4|11864
1615386930000|2021-03-10 14:35:30|113.65|113.55|113.6|113.55|113.65|113.6|113.6|113.55|2591
1615386940000|2021-03-10 14:35:40|113.65|113.6|113.7|113.6|113.75|113.65|113.65|113.6|301
1615386950000|2021-03-10 14:35:50|113.75||113.7||113.8||113.7||3990
1615386960000|2021-03-10 14:36:00|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|1561
1615386970000|2021-03-10 14:36:10|113.75|113.75|113.8|113.75|113.9|113.75|113.75|113.75|4922
1615386980000|2021-03-10 14:36:20|||||||||409
1615386990000|2021-03-10 14:36:30|113.85|113.8|113.95|113.85|114|113.9|113.85|113.8|29251
1615387000000|2021-03-10 14:36:40|114|113.9|114.05|113.9|114.1|113.9|114|113.9|3600
1615387020000|2021-03-10 14:37:00|114|113.85|114.1|113.95|114.1|113.95|113.95|113.85|16482
1615387030000|2021-03-10 14:37:10|114.15|114.05|114.2|114.15|114.2|114.15|114.15|114.05|4554
1615387040000|2021-03-10 14:37:20|114.25|114.2|114.3|114.2|114.35|114.3|114.25|114.2|28905
1615387050000|2021-03-10 14:37:30|114.25||114.25||114.35||114.25||1233
1615387060000|2021-03-10 14:37:40|114.2|114.15|114.3|114.2|114.35|114.2|114.2|114.15|31977
1615387070000|2021-03-10 14:37:50|114.35||114.35||114.35||114.35||85
1615387080000|2021-03-10 14:38:00|114.4|114.25|114.35|114.2|114.5|114.4|114.25|114.2|39055
1615387090000|2021-03-10 14:38:10|114.4|114.35|114.15|114.1|114.4|114.35|114.15|114.05|61340
1615387100000|2021-03-10 14:38:20|114.1|114.05|114.1|113.95|114.15|114.05|114.1|113.95|10781
1615387110000|2021-03-10 14:38:30|114.15|114|114.2|114.05|114.2|114.05|114.1|114|2216
1615387120000|2021-03-10 14:38:40|114.15||114.15||114.15||114.15||881
1615387130000|2021-03-10 14:38:50|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.05|43
1615387140000|2021-03-10 14:39:00||114.05||114.15||114.15||114.05|608
1615387160000|2021-03-10 14:39:20|114.15|114.1|114.3|114.2|114.3|114.2|114.15|114.1|14429
1615387170000|2021-03-10 14:39:30|114.35|114.25|114.15|114.05|114.35|114.25|114.15|114.05|35576
1615387180000|2021-03-10 14:39:40|114.1|114|114.05|113.95|114.1|114|114.05|113.95|2443
1615387190000|2021-03-10 14:39:50|||||||||236238
1615387200000|2021-03-10 14:40:00|114|113.9|114.2|114.05|114.2|114.05|114|113.9|20910
1615387210000|2021-03-10 14:40:10|114.15|114|114.05|114|114.2|114.05|114.05|113.95|27993
1615387220000|2021-03-10 14:40:20|114.1|114.05|114.25|114.15|114.25|114.2|114.1|114.05|1924
1615387230000|2021-03-10 14:40:30|114.3|114.2|114.3|114.2|114.3|114.25|114.3|114.2|3546
1615387240000|2021-03-10 14:40:40|114.25||114.3||114.3||114.25||14
1615387250000|2021-03-10 14:40:50|114.25|114.15|114.15|114.1|114.25|114.15|114.15|114.05|11827
1615387260000|2021-03-10 14:41:00|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114|4053
1615387270000|2021-03-10 14:41:10|||||||||2325
1615387280000|2021-03-10 14:41:20||114||114||114||114|11147
1615387300000|2021-03-10 14:41:40|||||||||1706
1615387310000|2021-03-10 14:41:50|||||||||3468
1615387320000|2021-03-10 14:42:00|114|113.95|113.95|113.8|114.1|113.95|113.85|113.75|54155
1615387330000|2021-03-10 14:42:10|113.9|113.85|113.85|113.75|113.9|113.85|113.85|113.75|5058
1615387340000|2021-03-10 14:42:20|||||||||11
1615387350000|2021-03-10 14:42:30|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|6273
1615387360000|2021-03-10 14:42:40|113.9|113.8|113.85|113.75|113.95|113.8|113.85|113.7|2649
1615387370000|2021-03-10 14:42:50|||||||||19535
1615387390000|2021-03-10 14:43:10|113.9|113.8|113.9|113.85|113.9|113.85|113.9|113.8|3544
1615387400000|2021-03-10 14:43:20|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.75|80
1615387420000|2021-03-10 14:43:40|||||||||433
1615387430000|2021-03-10 14:43:50|||||||||5000
1615387450000|2021-03-10 14:44:10|113.8|113.7|113.65|113.55|113.8|113.7|113.65|113.55|31026
1615387460000|2021-03-10 14:44:20|113.6|113.5|113.65|113.5|113.65|113.5|113.55|113.35|50038
1615387470000|2021-03-10 14:44:30|113.7|113.55|113.65|113.55|113.7|113.6|113.65|113.55|14762
1615387480000|2021-03-10 14:44:40|113.6|113.6|113.6|113.55|113.65|113.6|113.6|113.55|1102
1615387490000|2021-03-10 14:44:50|113.55|113.5|113.55|113.4|113.55|113.5|113.55|113.4|2869
1615387500000|2021-03-10 14:45:00||113.45||113.45||113.5||113.45|19950
1615387510000|2021-03-10 14:45:10|113.5||113.55||113.55||113.5||1113
1615387520000|2021-03-10 14:45:20|113.5|113.4|113.45|113.3|113.5|113.4|113.4|113.3|20202
1615387530000|2021-03-10 14:45:30|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|1807
1615387540000|2021-03-10 14:45:40||113.25||113.3||113.3||113.25|114
1615387550000|2021-03-10 14:45:50|113.35|113.25|113.35|113.2|113.35|113.25|113.35|113.15|900
1615387560000|2021-03-10 14:46:00|113.3|113.15|113.3|113.2|113.3|113.2|113.25|113.15|4070
1615387570000|2021-03-10 14:46:10|||||||||209
1615387580000|2021-03-10 14:46:20|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|3115
1615387590000|2021-03-10 14:46:30|113.3|113.2|113.35|113.2|113.35|113.2|113.25|113.2|6599
1615387600000|2021-03-10 14:46:40|113.3||113.3||113.3||113.3||5301
1615387610000|2021-03-10 14:46:50|113.25||113.25||113.25||113.25||128
1615387620000|2021-03-10 14:47:00|||||||||340
1615387630000|2021-03-10 14:47:10|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|3790
1615387640000|2021-03-10 14:47:20|113.2|113.15|113.25|113.15|113.3|113.15|113.2|113.1|22882
1615387650000|2021-03-10 14:47:30|113.3|113.2|113.3|113.2|113.3|113.2|113.25|113.2|7157
1615387660000|2021-03-10 14:47:40|||||||||8476
1615387670000|2021-03-10 14:47:50|113.25|113.15|113.1|113.05|113.25|113.15|113.05|113|3932
1615387680000|2021-03-10 14:48:00|113.15||113.1||113.15||113.1||2519
1615387690000|2021-03-10 14:48:10|113|113|113.05|112.95|113.1|113.05|113|112.9|42135
1615387710000|2021-03-10 14:48:30|||||||||3515
1615387720000|2021-03-10 14:48:40|113.1|113|113.05|112.95|113.1|113.05|113.05|112.95|11130
1615387730000|2021-03-10 14:48:50|||||||||1000
1615387740000|2021-03-10 14:49:00|||||||||5000
1615387750000|2021-03-10 14:49:10|113|113|112.95|112.9|113|113|112.95|112.8|28233
1615387760000|2021-03-10 14:49:20|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|4773
1615387780000|2021-03-10 14:49:40|112.9|112.9|113|112.9|113|112.9|112.9|112.9|13544
1615387790000|2021-03-10 14:49:50|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.8|113247
1615387800000|2021-03-10 14:50:00|113|112.9|113|112.85|113|112.9|113|112.85|5678
1615387810000|2021-03-10 14:50:10|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|17406
1615387830000|2021-03-10 14:50:30|113|112.9|113|112.95|113|112.95|113|112.9|12484
1615387840000|2021-03-10 14:50:40|||||||||1000
1615387850000|2021-03-10 14:50:50|112.95|112.9|112.95|112.85|112.95|112.9|112.9|112.8|7439
1615387870000|2021-03-10 14:51:10|||||||||379
1615387890000|2021-03-10 14:51:30|112.9|112.8|112.85|112.75|112.9|112.8|112.8|112.7|10467
1615387900000|2021-03-10 14:51:40||112.8||112.8||112.8||112.75|1032
1615387910000|2021-03-10 14:51:50||112.75||112.8||112.8||112.75|9386
1615387920000|2021-03-10 14:52:00|112.9|112.85|112.95|112.85|113|112.9|112.9|112.85|9835
1615387930000|2021-03-10 14:52:10||112.9||112.85||112.9||112.85|20883
1615387940000|2021-03-10 14:52:20|112.9|112.8|112.85|112.75|112.9|112.8|112.8|112.75|11976
1615387950000|2021-03-10 14:52:30|112.8|112.7|112.8|112.75|112.85|112.75|112.8|112.7|4
1615387960000|2021-03-10 14:52:40|112.85|112.8|112.85|112.75|112.85|112.8|112.8|112.75|17062
1615387970000|2021-03-10 14:52:50|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.75|8139
1615387980000|2021-03-10 14:53:00|112.9|112.85|112.9|112.8|112.95|112.9|112.9|112.8|9289
1615388000000|2021-03-10 14:53:20|112.85|112.75|112.85|112.75|112.9|112.75|112.8|112.75|8900
1615388010000|2021-03-10 14:53:30|112.8|112.7|112.8|112.65|112.8|112.7|112.7|112.6|26487
1615388050000|2021-03-10 14:54:10|112.85|112.7|112.9|112.85|112.9|112.85|112.85|112.7|9327
1615388060000|2021-03-10 14:54:20|112.95||112.95||112.95||112.95||2533
1615388070000|2021-03-10 14:54:30|||||||||1892
1615388080000|2021-03-10 14:54:40|113|112.9|113|112.95|113|112.95|113|112.85|9466
1615388090000|2021-03-10 14:54:50|113.05|113|113.25|113.15|113.25|113.15|113|112.95|44199
1615388100000|2021-03-10 14:55:00|113.3|113.2|113.35|113.25|113.35|113.3|113.25|113.15|42503
1615388110000|2021-03-10 14:55:10|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|10189
1615388120000|2021-03-10 14:55:20|113.4|113.3|113.4|113.3|113.4|113.35|113.3|113.2|41405
1615388130000|2021-03-10 14:55:30|||||||||1000
1615388150000|2021-03-10 14:55:50|113.35|113.25|113.25|113.2|113.35|113.25|113.2|113.1|10688
1615388170000|2021-03-10 14:56:10|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|4990
1615388180000|2021-03-10 14:56:20|113.2|113.1|113.2|113.1|113.25|113.1|113.05|113|24831
1615388190000|2021-03-10 14:56:30|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|5328
1615388200000|2021-03-10 14:56:40|113.1|113|113.05|112.95|113.1|113|113|112.9|6021
1615388210000|2021-03-10 14:56:50||112.9||112.9||112.9||112.85|1132
1615388250000|2021-03-10 14:57:30||112.95||112.9||112.95||112.9|3117
1615388260000|2021-03-10 14:57:40|||||||||683
1615388270000|2021-03-10 14:57:50|113|112.85|113.05|112.95|113.05|112.95|112.95|112.85|4138
1615388300000|2021-03-10 14:58:20|113.1|113|113.15|113.05|113.2|113.05|113.1|113|10691
1615388310000|2021-03-10 14:58:30|113.1|113|113.1|112.95|113.15|113.05|113.05|112.95|58050
1615388340000|2021-03-10 14:59:00|113.15|113|113.15|113.05|113.25|113.15|113.15|113|18464
1615388350000|2021-03-10 14:59:10|113.1|113|112.9|112.8|113.1|113|112.9|112.8|9467
1615388360000|2021-03-10 14:59:20|112.85|112.7|112.8|112.7|112.85|112.75|112.8|112.65|4108
1615388370000|2021-03-10 14:59:30|112.75|112.65|112.75|112.7|112.75|112.7|112.75|112.6|6476
1615388390000|2021-03-10 14:59:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|22111
1615388400000|2021-03-10 15:00:00|112.75|112.65|112.75|112.65|112.8|112.75|112.65|112.6|42866
1615388410000|2021-03-10 15:00:10|112.7|112.6|112.65|112.55|112.75|112.6|112.65|112.5|8462
1615388420000|2021-03-10 15:00:20|112.7|112.6|112.8|112.7|112.8|112.7|112.7|112.6|6819
1615388430000|2021-03-10 15:00:30|112.75|112.65|112.65|112.55|112.75|112.65|112.65|112.55|721
1615388440000|2021-03-10 15:00:40|112.7|112.75|112.65|112.55|112.8|112.75|112.65|112.55|77482
1615388460000|2021-03-10 15:01:00|112.7|112.6|112.65|112.6|112.7|112.65|112.65|112.55|7323
1615388470000|2021-03-10 15:01:10|112.7|112.55|112.7|112.6|112.8|112.65|112.65|112.55|24702
1615388480000|2021-03-10 15:01:20|112.75|112.85|112.9|112.85|112.9|112.85|112.75|112.65|505209
1615388490000|2021-03-10 15:01:30|112.95|113|113.05|113|113.05|113|112.95|112.9|35158
1615388500000|2021-03-10 15:01:40|113|112.9|113|112.9|113|112.9|113|112.85|21502
1615388510000|2021-03-10 15:01:50|113.05|113.1|113.1|113|113.15|113.1|113.05|112.9|26975
1615388520000|2021-03-10 15:02:00|113|112.9|113.05|112.95|113.1|113|112.95|112.8|52098
1615388530000|2021-03-10 15:02:10|113|113|113|112.85|113|113|113|112.85|3295
1615388540000|2021-03-10 15:02:20||112.9||112.85||112.9||112.85|1899
1615388550000|2021-03-10 15:02:30|112.95|112.8|113|112.85|113.05|113|112.9|112.8|40980
1615388560000|2021-03-10 15:02:40|||||||||3571
1615388570000|2021-03-10 15:02:50|113.05|112.9|113.05|112.95|113.05|112.95|113|112.9|13044
1615388580000|2021-03-10 15:03:00|113|112.9|113|112.9|113|112.95|113|112.9|2558
1615388590000|2021-03-10 15:03:10|112.95|112.85|112.85|112.75|112.95|112.9|112.8|112.75|17257
1615388600000|2021-03-10 15:03:20|112.9|112.9|112.9|112.8|112.95|112.9|112.85|112.75|202044
1615388610000|2021-03-10 15:03:30|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|3331
1615388620000|2021-03-10 15:03:40|||||||||42270
1615388630000|2021-03-10 15:03:50|112.8|112.7|112.85|112.75|112.9|112.85|112.8|112.7|49666
1615388640000|2021-03-10 15:04:00|||||||||250
1615388650000|2021-03-10 15:04:10|112.9|112.8|112.85|112.75|112.9|112.85|112.85|112.75|3795
1615388660000|2021-03-10 15:04:20|112.8|112.7|112.85|112.75|112.85|112.75|112.75|112.7|3732
1615388670000|2021-03-10 15:04:30|112.8||112.8||112.8||112.8||15065
1615388680000|2021-03-10 15:04:40||112.7||112.75||112.75||112.7|6714
1615388690000|2021-03-10 15:04:50|||||||||795
1615388700000|2021-03-10 15:05:00|112.85|112.8|112.95|112.85|112.95|112.9|112.85|112.8|22403
1615388710000|2021-03-10 15:05:10|112.9||112.9||112.95||112.9||1037
1615388720000|2021-03-10 15:05:20|112.85|112.8|112.85|112.75|112.85|112.8|112.85|112.7|5433
1615388740000|2021-03-10 15:05:40|||||||||5000
1615388760000|2021-03-10 15:06:00||112.7||112.7||112.7||112.7|3439
1615388770000|2021-03-10 15:06:10|112.9|112.75|112.95|112.85|113|112.85|112.9|112.75|10884
1615388790000|2021-03-10 15:06:30|113|112.9|113.05|112.95|113.1|113.05|113|112.9|5920
1615388800000|2021-03-10 15:06:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|112.95|15767
1615388810000|2021-03-10 15:06:50|113.05|113|112.95|112.85|113.05|113.05|112.9|112.85|20246
1615388820000|2021-03-10 15:07:00|||||||||4404
1615388840000|2021-03-10 15:07:20|112.9|112.75|112.9|112.75|112.9|112.75|112.9|112.75|2644
1615388850000|2021-03-10 15:07:30|112.85|112.7|112.75|112.7|112.85|112.7|112.7|112.65|29470
1615388860000|2021-03-10 15:07:40|112.8|112.75|112.85|112.75|112.9|112.8|112.8|112.75|4054
1615388870000|2021-03-10 15:07:50|112.8|112.7|112.75|112.65|112.8|112.7|112.7|112.65|20083
1615388880000|2021-03-10 15:08:00|||||||||6543
1615388890000|2021-03-10 15:08:10|112.8|112.7|112.75|112.7|112.8|112.75|112.75|112.65|3806
1615388910000|2021-03-10 15:08:30|112.8|112.8|112.8|112.7|112.85|112.8|112.75|112.7|29993
1615388920000|2021-03-10 15:08:40|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.55|9078
1615388930000|2021-03-10 15:08:50|112.75|112.65|112.7|112.65|112.8|112.65|112.7|112.6|788
1615388940000|2021-03-10 15:09:00|112.65|112.6|112.7|112.65|112.7|112.65|112.65|112.6|6910
1615388950000|2021-03-10 15:09:10|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|120
1615388980000|2021-03-10 15:09:40|112.8|112.7|112.95|112.9|113|112.9|112.8|112.7|13740
1615388990000|2021-03-10 15:09:50|112.9|112.85|112.9|112.75|112.9|112.85|112.9|112.75|17184
1615389000000|2021-03-10 15:10:00|112.85|112.8|112.85|112.75|112.85|112.8|112.8|112.7|4641
1615389010000|2021-03-10 15:10:10|112.8|112.8|112.85|112.8|112.85|112.8|112.8|112.75|10773
1615389030000|2021-03-10 15:10:30|112.9|112.85|112.95|112.8|112.95|112.85|112.9|112.8|1671
1615389040000|2021-03-10 15:10:40|113|112.85|113|112.9|113|112.95|113|112.85|14784
1615389050000|2021-03-10 15:10:50|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|385
1615389060000|2021-03-10 15:11:00|113.1|113|113.05|113|113.15|113|113.05|113|872
1615389080000|2021-03-10 15:11:20||112.95||113||113||112.95|9435
1615389090000|2021-03-10 15:11:30|||||||||6043
1615389100000|2021-03-10 15:11:40|113|112.95|112.95|112.9|113|113|112.9|112.85|15625
1615389110000|2021-03-10 15:11:50|||||||||598
1615389120000|2021-03-10 15:12:00|||||||||88
1615389130000|2021-03-10 15:12:10|113|112.95|113.05|112.95|113.1|112.95|113|112.95|5117
1615389150000|2021-03-10 15:12:30|113.1|113|113.15|113.1|113.2|113.1|113.1|112.95|3051
1615389160000|2021-03-10 15:12:40|113.1|113.05|113.1|113.05|113.15|113.1|113.1|113.05|2866
1615389170000|2021-03-10 15:12:50|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|618
1615389180000|2021-03-10 15:13:00|113.2|113.15|113.2|113.15|113.25|113.2|113.2|113.1|14221
1615389190000|2021-03-10 15:13:10|113.15|113.1|113.15|113.1|113.15|113.15|113.15|113.1|7443
1615389200000|2021-03-10 15:13:20|113.1|113.05|113.15|113.05|113.15|113.1|113.1|113.05|84
1615389210000|2021-03-10 15:13:30|113.1|113|112.8|112.7|113.1|113|112.7|112.5|336536
1615389230000|2021-03-10 15:13:50|112.75|112.65|112.8|112.65|112.8|112.75|112.75|112.65|4929
1615389240000|2021-03-10 15:14:00|112.85|112.7|112.8|112.7|112.85|112.8|112.8|112.7|12465
1615389250000|2021-03-10 15:14:10|112.75||112.75||112.75||112.75||521
1615389260000|2021-03-10 15:14:20|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|11835
1615389270000|2021-03-10 15:14:30|112.85|112.75|112.7|112.6|112.85|112.8|112.7|112.6|24714
1615389280000|2021-03-10 15:14:40|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.65|49
1615389300000|2021-03-10 15:15:00|112.8|112.7|112.8|112.7|112.9|112.75|112.8|112.7|8403
1615389310000|2021-03-10 15:15:10|112.85|112.75|112.9|112.85|112.9|112.85|112.85|112.75|2167
1615389320000|2021-03-10 15:15:20|112.95|112.9|112.9|112.8|113|112.9|112.9|112.8|13204
1615389330000|2021-03-10 15:15:30||112.85||112.8||112.85||112.8|1640
1615389340000|2021-03-10 15:15:40|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|863
1615389350000|2021-03-10 15:15:50|||||||||3626
1615389360000|2021-03-10 15:16:00|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|13355
1615389370000|2021-03-10 15:16:10|112.75|112.75|112.75|112.7|112.8|112.75|112.75|112.7|5206
1615389390000|2021-03-10 15:16:30|112.8||112.75||112.8||112.75||4551
1615389400000|2021-03-10 15:16:40|112.8|112.75|112.85|112.7|112.85|112.8|112.75|112.7|10914
1615389410000|2021-03-10 15:16:50||112.75||112.75||112.75||112.75|3655
1615389420000|2021-03-10 15:17:00|||||||||8666
1615389440000|2021-03-10 15:17:20|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.75|15026
1615389450000|2021-03-10 15:17:30|||||||||41878
1615389460000|2021-03-10 15:17:40|112.85||112.85||112.85||112.85||0
1615389470000|2021-03-10 15:17:50||112.75||112.8||112.8||112.75|53377
1615389480000|2021-03-10 15:18:00|112.9|112.9|112.85|112.8|112.95|112.9|112.85|112.8|47041
1615389490000|2021-03-10 15:18:10|||||||||3984
1615389500000|2021-03-10 15:18:20|112.8|112.75|112.8|112.75|112.85|112.8|112.8|112.75|22284
1615389510000|2021-03-10 15:18:30|||||||||14284
1615389520000|2021-03-10 15:18:40|||||||||2492
1615389530000|2021-03-10 15:18:50|||||||||4000
1615389550000|2021-03-10 15:19:10|112.85||112.8||112.85||112.8||54936
1615389560000|2021-03-10 15:19:20|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.75|4734
1615389580000|2021-03-10 15:19:40|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|10863
1615389590000|2021-03-10 15:19:50|112.95|112.9|112.95|112.9|113|112.9|112.95|112.9|30722
1615389600000|2021-03-10 15:20:00|112.9|112.85|112.95|112.85|113|112.95|112.9|112.85|34791
1615389610000|2021-03-10 15:20:10|113|112.9|113|112.9|113|112.9|113|112.9|95
1615389620000|2021-03-10 15:20:20|||||||||1325
1615389630000|2021-03-10 15:20:30|113.05|112.95|113.05|112.9|113.05|113|113.05|112.9|13774
1615389640000|2021-03-10 15:20:40|113||113||113||113||0
1615389660000|2021-03-10 15:21:00|112.95|112.85|113|112.9|113|112.9|112.95|112.85|38721
1615389670000|2021-03-10 15:21:10|112.95||113||113||112.95||8572
1615389680000|2021-03-10 15:21:20|112.95|112.85|112.9|112.8|113|112.9|112.9|112.8|41299
1615389700000|2021-03-10 15:21:40|||||||||2615
1615389710000|2021-03-10 15:21:50|112.85|112.75|112.85|112.75|112.85|112.8|112.8|112.7|6380
1615389720000|2021-03-10 15:22:00|||||||||18500
1615389730000|2021-03-10 15:22:10|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|17470
1615389740000|2021-03-10 15:22:20||112.9||112.85||112.9||112.85|11433
1615389750000|2021-03-10 15:22:30|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|27407
1615389760000|2021-03-10 15:22:40|112.8||112.8||112.8||112.8||0
1615389770000|2021-03-10 15:22:50|||||||||1321
1615389780000|2021-03-10 15:23:00|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|31226
1615389790000|2021-03-10 15:23:10|||||||||22601
1615389800000|2021-03-10 15:23:20|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|3668
1615389810000|2021-03-10 15:23:30|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.7|3500
1615389820000|2021-03-10 15:23:40|112.8|112.75|112.8|112.75|112.85|112.75|112.8|112.7|8756
1615389830000|2021-03-10 15:23:50|||||||||431
1615389850000|2021-03-10 15:24:10|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|7252
1615389860000|2021-03-10 15:24:20|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.6|1609
1615389870000|2021-03-10 15:24:30|112.7|112.6|112.75|112.65|112.8|112.65|112.65|112.6|61245
1615389890000|2021-03-10 15:24:50|112.8||112.75||112.8||112.75||94
1615389900000|2021-03-10 15:25:00|112.8||112.75||112.8||112.75||500
1615389930000|2021-03-10 15:25:30|112.8|112.7|112.8|112.7|112.85|112.7|112.8|112.65|15620
1615389940000|2021-03-10 15:25:40|112.75|112.75|112.75|112.65|112.75|112.75|112.75|112.65|95751
1615389950000|2021-03-10 15:25:50|||||||||2000
1615389960000|2021-03-10 15:26:00|112.8|112.7|112.8|112.65|112.9|112.8|112.8|112.65|31408
1615389970000|2021-03-10 15:26:10||112.7||112.7||112.7||112.7|126
1615389980000|2021-03-10 15:26:20||112.65||112.65||112.65||112.65|166
1615389990000|2021-03-10 15:26:30|112.75||112.75||112.75||112.75||864
1615390000000|2021-03-10 15:26:40|||||||||4404
1615390010000|2021-03-10 15:26:50|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|4968
1615390020000|2021-03-10 15:27:00|||||||||8815
1615390050000|2021-03-10 15:27:30|112.8|112.75|112.75|112.65|112.8|112.75|112.75|112.65|19190
1615390060000|2021-03-10 15:27:40|||||||||444
1615390080000|2021-03-10 15:28:00|112.7|112.6|112.65|112.55|112.7|112.65|112.65|112.5|32772
1615390090000|2021-03-10 15:28:10|||||||||11922
1615390100000|2021-03-10 15:28:20|112.6|112.5|112.55|112.5|112.6|112.5|112.55|112.5|6253
1615390110000|2021-03-10 15:28:30|112.5|112.45|112.5|112.45|112.55|112.45|112.5|112.45|36067
1615390120000|2021-03-10 15:28:40|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|12328
1615390160000|2021-03-10 15:29:20|||||||||52
1615390170000|2021-03-10 15:29:30|||||||||2000
1615390180000|2021-03-10 15:29:40|112.5|112.4|112.35|112.3|112.5|112.4|112.35|112.3|27430
1615390190000|2021-03-10 15:29:50|112.3|112.25|112.3|112.25|112.35|112.25|112.25|112.2|24404
1615390200000|2021-03-10 15:30:00|112.35|112.2|112.35|112.3|112.35|112.3|112.3|112.2|18596
1615390210000|2021-03-10 15:30:10|112.3|112.25|112.3|112.25|112.45|112.35|112.3|112.25|63470
1615390220000|2021-03-10 15:30:20|112.35||112.35||112.35||112.35||2846
1615390230000|2021-03-10 15:30:30|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|3365
1615390240000|2021-03-10 15:30:40|112.4|112.3|112.4|112.35|112.4|112.35|112.4|112.3|7944
1615390250000|2021-03-10 15:30:50||112.3||112.35||112.35||112.3|18010
1615390260000|2021-03-10 15:31:00|112.45|112.4|112.55|112.5|112.55|112.5|112.45|112.4|18158
1615390270000|2021-03-10 15:31:10|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|3203
1615390280000|2021-03-10 15:31:20|112.65|112.6|112.65|112.55|112.7|112.6|112.65|112.55|22090
1615390290000|2021-03-10 15:31:30|112.7|112.6|112.65|112.6|112.7|112.65|112.65|112.6|15003
1615390300000|2021-03-10 15:31:40|112.75||112.75||112.75||112.75||3177
1615390310000|2021-03-10 15:31:50|112.7||112.7||112.7||112.7||4498
1615390320000|2021-03-10 15:32:00|||||||||400
1615390330000|2021-03-10 15:32:10|112.65||112.65||112.65||112.65||1139
1615390340000|2021-03-10 15:32:20|112.6|112.55|112.65|112.55|112.65|112.6|112.6|112.45|37366
1615390350000|2021-03-10 15:32:30|112.6|112.45|112.55|112.45|112.6|112.45|112.55|112.45|1271
1615390380000|2021-03-10 15:33:00|||||||||163947
1615390400000|2021-03-10 15:33:20|112.6|112.5|112.55|112.5|112.6|112.5|112.55|112.5|6503
1615390410000|2021-03-10 15:33:30|||||||||18926
1615390420000|2021-03-10 15:33:40|||||||||1363
1615390440000|2021-03-10 15:34:00|||||||||1010
1615390450000|2021-03-10 15:34:10|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|155
1615390470000|2021-03-10 15:34:30|||||||||431
1615390480000|2021-03-10 15:34:40|112.65|112.6|112.7|112.65|112.7|112.65|112.65|112.6|15176
1615390490000|2021-03-10 15:34:50|112.65|112.6|112.7|112.65|112.7|112.65|112.65|112.6|658
1615390500000|2021-03-10 15:35:00|112.75|112.7|112.65|112.6|112.75|112.7|112.65|112.6|10326
1615390510000|2021-03-10 15:35:10|||||||||1735
1615390520000|2021-03-10 15:35:20|112.7||112.65||112.7||112.65||51494
1615390530000|2021-03-10 15:35:30|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.45|10014
1615390540000|2021-03-10 15:35:40|||||||||4407
1615390550000|2021-03-10 15:35:50|||||||||77
1615390570000|2021-03-10 15:36:10|112.65|112.55|112.65|112.55|112.65|112.6|112.65|112.55|9267
1615390600000|2021-03-10 15:36:40|||||||||37366
1615390610000|2021-03-10 15:36:50|||||||||8576
1615390620000|2021-03-10 15:37:00|112.6|112.5|112.65|112.55|112.65|112.6|112.6|112.5|29010
1615390630000|2021-03-10 15:37:10|112.6||112.6||112.6||112.6||0
1615390640000|2021-03-10 15:37:20|112.55|112.5|112.55|112.5|112.6|112.5|112.55|112.5|8721
1615390650000|2021-03-10 15:37:30|||||||||10806
1615390660000|2021-03-10 15:37:40|||||||||124
1615390690000|2021-03-10 15:38:10|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|8993
1615390700000|2021-03-10 15:38:20|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|11608
1615390730000|2021-03-10 15:38:50|||||||||100001
1615390740000|2021-03-10 15:39:00|112.5||112.55||112.55||112.5||3876
1615390760000|2021-03-10 15:39:20|112.6|112.5|112.55|112.45|112.6|112.55|112.55|112.45|43400
1615390770000|2021-03-10 15:39:30|112.5||112.55||112.55||112.5||397
1615390780000|2021-03-10 15:39:40|112.6|112.5|112.55|112.5|112.6|112.55|112.55|112.5|8392
1615390790000|2021-03-10 15:39:50|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.4|11294
1615390800000|2021-03-10 15:40:00|||||||||888
1615390810000|2021-03-10 15:40:10|112.5||112.5||112.5||112.5||0
1615390820000|2021-03-10 15:40:20|112.55||112.5||112.55||112.5||817
1615390830000|2021-03-10 15:40:30|||||||||504
1615390850000|2021-03-10 15:40:50|||||||||2840
1615390860000|2021-03-10 15:41:00|112.55|112.5|112.55|112.5|112.55|112.5|112.5|112.45|8583
1615390870000|2021-03-10 15:41:10|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.5|43696
1615390880000|2021-03-10 15:41:20|||||||||4400
1615390890000|2021-03-10 15:41:30|112.5|112.45|112.5|112.45|112.55|112.45|112.5|112.4|12934
1615390900000|2021-03-10 15:41:40|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|6276
1615390910000|2021-03-10 15:41:50|112.4|112.3|112.45|112.4|112.45|112.4|112.4|112.3|125
1615390920000|2021-03-10 15:42:00|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|10723
1615390930000|2021-03-10 15:42:10|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.4|4684
1615390950000|2021-03-10 15:42:30|||||||||3525
1615390970000|2021-03-10 15:42:50|112.5||112.45||112.5||112.45||8798
1615390980000|2021-03-10 15:43:00|||||||||40000
1615391000000|2021-03-10 15:43:20|||||||||21398
1615391010000|2021-03-10 15:43:30|||||||||1570
1615391020000|2021-03-10 15:43:40|||||||||9807
1615391050000|2021-03-10 15:44:10|||||||||9000
1615391060000|2021-03-10 15:44:20|||||||||2182
1615391070000|2021-03-10 15:44:30||112.35||112.4||112.4||112.35|30040
1615391080000|2021-03-10 15:44:40|||||||||5777
1615391090000|2021-03-10 15:44:50|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|4842
1615391110000|2021-03-10 15:45:10|112.55|112.5|112.55|112.45|112.55|112.5|112.5|112.45|13291
1615391130000|2021-03-10 15:45:30||112.5||112.5||112.5||112.5|67
1615391170000|2021-03-10 15:46:10|||||||||6416
1615391180000|2021-03-10 15:46:20|112.5|112.45|112.5|112.45|112.55|112.5|112.5|112.45|55586
1615391200000|2021-03-10 15:46:40|||||||||3273
1615391210000|2021-03-10 15:46:50|112.55|112.5|112.5|112.45|112.55|112.5|112.5|112.45|6186
1615391220000|2021-03-10 15:47:00|||||||||139
1615391230000|2021-03-10 15:47:10|||||||||22200
1615391240000|2021-03-10 15:47:20|112.55|112.5|112.55|112.5|112.55|112.5|112.55|112.5|158
1615391250000|2021-03-10 15:47:30|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.5|9831
1615391260000|2021-03-10 15:47:40||112.5||112.55||112.55||112.5|57710
1615391280000|2021-03-10 15:48:00|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.55|10254
1615391290000|2021-03-10 15:48:10|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|4119
1615391300000|2021-03-10 15:48:20|||||||||2000
1615391310000|2021-03-10 15:48:30|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|91438
1615391320000|2021-03-10 15:48:40|112.7||112.65||112.7||112.65||1918
1615391340000|2021-03-10 15:49:00|112.7|112.65|112.75|112.65|112.75|112.7|112.65|112.6|22640
1615391350000|2021-03-10 15:49:10|112.7|112.6|112.7|112.6|112.7|112.6|112.65|112.55|35188
1615391360000|2021-03-10 15:49:20|112.6|112.55|112.65|112.55|112.7|112.6|112.6|112.55|36086
1615391370000|2021-03-10 15:49:30||112.6||112.6||112.6||112.6|55
1615391380000|2021-03-10 15:49:40|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.65|4407
1615391390000|2021-03-10 15:49:50|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.7|17578
1615391420000|2021-03-10 15:50:20|||||||||92
1615391430000|2021-03-10 15:50:30|112.75|112.7|112.75|112.65|112.75|112.75|112.75|112.65|62020
1615391440000|2021-03-10 15:50:40|112.7|112.6|112.7|112.6|112.7|112.65|112.7|112.6|0
1615391450000|2021-03-10 15:50:50|112.65|112.65|112.65|112.55|112.65|112.65|112.6|112.55|9404
1615391460000|2021-03-10 15:51:00|112.7|112.6|112.65|112.6|112.7|112.6|112.65|112.6|1694
1615391470000|2021-03-10 15:51:10|||||||||8332
1615391500000|2021-03-10 15:51:40|||||||||1833
1615391510000|2021-03-10 15:51:50|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.5|9384
1615391520000|2021-03-10 15:52:00|||||||||3728
1615391530000|2021-03-10 15:52:10|||||||||10114
1615391540000|2021-03-10 15:52:20|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.5|5060
1615391550000|2021-03-10 15:52:30||112.5||112.5||112.5||112.5|23651
1615391560000|2021-03-10 15:52:40||112.55||112.55||112.55||112.55|128
1615391570000|2021-03-10 15:52:50|112.65|112.6|112.65|112.55|112.7|112.6|112.65|112.55|10195
1615391580000|2021-03-10 15:53:00|||||||||3518
1615391590000|2021-03-10 15:53:10|112.6|112.5|112.5|112.45|112.6|112.5|112.5|112.4|49582
1615391610000|2021-03-10 15:53:30|||||||||4000
1615391620000|2021-03-10 15:53:40|||||||||5249
1615391630000|2021-03-10 15:53:50|112.55|112.5|112.55|112.45|112.6|112.5|112.5|112.45|56966
1615391640000|2021-03-10 15:54:00|112.5||112.5||112.5||112.5||0
1615391650000|2021-03-10 15:54:10|112.55|112.5|112.6|112.5|112.6|112.55|112.55|112.5|15102
1615391660000|2021-03-10 15:54:20|112.65|112.55|112.65|112.55|112.7|112.6|112.65|112.5|10375
1615391670000|2021-03-10 15:54:30|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|16
1615391680000|2021-03-10 15:54:40|112.65||112.65||112.7||112.65||0
1615391700000|2021-03-10 15:55:00|||||||||26
1615391710000|2021-03-10 15:55:10|||||||||2800
1615391720000|2021-03-10 15:55:20|112.7||112.65||112.7||112.65||3938
1615391730000|2021-03-10 15:55:30|||||||||4229
1615391740000|2021-03-10 15:55:40|||||||||431
1615391760000|2021-03-10 15:56:00|||||||||2378
1615391780000|2021-03-10 15:56:20|112.6|112.55|112.6|112.55|112.6|112.6|112.6|112.5|28768
1615391800000|2021-03-10 15:56:40|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|9475
1615391810000|2021-03-10 15:56:50|112.55|112.45|112.55|112.45|112.55|112.5|112.5|112.4|33807
1615391820000|2021-03-10 15:57:00||112.5||112.5||112.5||112.5|15
1615391840000|2021-03-10 15:57:20|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|1876
1615391850000|2021-03-10 15:57:30|||||||||22203
1615391860000|2021-03-10 15:57:40|||||||||200
1615391870000|2021-03-10 15:57:50|||||||||100
1615391880000|2021-03-10 15:58:00|112.55||112.5||112.55||112.5||6355
1615391890000|2021-03-10 15:58:10|||||||||660
1615391900000|2021-03-10 15:58:20|||||||||2926
1615391910000|2021-03-10 15:58:30|112.45|112.4|112.4|112.35|112.45|112.4|112.4|112.25|30071
1615391920000|2021-03-10 15:58:40|112.35|112.3|112.25|112.2|112.35|112.3|112.25|112.2|4078
1615391930000|2021-03-10 15:58:50|||||||||2256
1615391940000|2021-03-10 15:59:00|112.2|112.15|112.2|112.15|112.25|112.15|112.2|112.15|22354
1615391950000|2021-03-10 15:59:10|112.15|112.1|112.15|112.1|112.2|112.1|112.15|112.1|25954
1615391960000|2021-03-10 15:59:20|||||||||15296
1615391970000|2021-03-10 15:59:30|112.1|112.05|112.2|112.1|112.2|112.1|112.1|112|13711
1615391980000|2021-03-10 15:59:40|112.15|112.15|112.2|112.1|112.2|112.15|112.15|112.1|28398
1615391990000|2021-03-10 15:59:50||112.15||112.15||112.15||112.15|35479
1615392000000|2021-03-10 16:00:00|112.25|112.2|112.25|112.2|112.3|112.2|112.25|112.2|14552
1615392010000|2021-03-10 16:00:10|112.2|112.15|112.15|112.05|112.2|112.15|112.15|112.05|99769
1615392020000|2021-03-10 16:00:20|112.2|112.1|112.2|112.15|112.2|112.15|112.2|112.1|9415
1615392040000|2021-03-10 16:00:40|112.25||112.2||112.3||112.2||10167
1615392060000|2021-03-10 16:01:00|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|1008
1615392070000|2021-03-10 16:01:10|112.3||112.25||112.3||112.25||15204
1615392080000|2021-03-10 16:01:20|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|102
1615392090000|2021-03-10 16:01:30|112.35|112.3|112.3|112.25|112.35|112.3|112.3|112.25|33849
1615392110000|2021-03-10 16:01:50|112.35|112.3|112.45|112.4|112.45|112.4|112.35|112.3|11667
1615392120000|2021-03-10 16:02:00|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.45|2633
1615392130000|2021-03-10 16:02:10|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|4909
1615392150000|2021-03-10 16:02:30|112.6|112.5|112.6|112.5|112.65|112.55|112.6|112.5|5243
1615392160000|2021-03-10 16:02:40|112.55|112.55|112.6|112.55|112.65|112.55|112.55|112.5|10806
1615392170000|2021-03-10 16:02:50|112.65||112.6||112.65||112.6||15821
1615392180000|2021-03-10 16:03:00|||||||||5046
1615392190000|2021-03-10 16:03:10|||||||||2514
1615392200000|2021-03-10 16:03:20|112.65|112.6|112.6|112.55|112.65|112.6|112.6|112.55|23031
1615392210000|2021-03-10 16:03:30|112.65|112.6|112.75|112.7|112.8|112.7|112.65|112.6|3769
1615392230000|2021-03-10 16:03:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|9492
1615392240000|2021-03-10 16:04:00||112.75||112.7||112.75||112.7|582
1615392250000|2021-03-10 16:04:10|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.75|13311
1615392260000|2021-03-10 16:04:20|112.9|112.8|112.9|112.85|112.9|112.85|112.9|112.8|2
1615392270000|2021-03-10 16:04:30|112.95|112.9|112.95|112.85|112.95|112.9|112.9|112.85|17274
1615392280000|2021-03-10 16:04:40|112.9|112.8|112.9|112.85|112.95|112.85|112.9|112.8|11834
1615392300000|2021-03-10 16:05:00|112.95|112.8|112.95|112.85|112.95|112.9|112.9|112.8|53723
1615392310000|2021-03-10 16:05:10|112.9||112.9||112.95||112.9||973
1615392320000|2021-03-10 16:05:20|112.95||112.9||112.95||112.9||1039
1615392330000|2021-03-10 16:05:30|112.95|112.95|112.95|112.85|113.15|113|112.95|112.85|34129
1615392340000|2021-03-10 16:05:40|||||||||1800
1615392350000|2021-03-10 16:05:50|||||||||3317
1615392360000|2021-03-10 16:06:00|||||||||4139
1615392380000|2021-03-10 16:06:20|113|112.9|112.95|112.85|113|112.95|112.95|112.85|14848
1615392390000|2021-03-10 16:06:30|113|112.9|112.95|112.9|113|112.9|112.9|112.9|4177
1615392400000|2021-03-10 16:06:40|||||||||200
1615392410000|2021-03-10 16:06:50|113|112.95|113|112.9|113|112.95|113|112.9|7896
1615392420000|2021-03-10 16:07:00|112.95|112.95|112.9|112.85|113|112.95|112.9|112.85|26565
1615392430000|2021-03-10 16:07:10|112.95|112.8|112.9|112.8|112.95|112.8|112.9|112.8|7810
1615392440000|2021-03-10 16:07:20|||||||||10858
1615392450000|2021-03-10 16:07:30||112.85||112.85||112.85||112.85|9899
1615392470000|2021-03-10 16:07:50|112.85|112.8|112.9|112.8|112.9|112.85|112.85|112.8|27192
1615392480000|2021-03-10 16:08:00||112.85||112.85||112.85||112.85|5054
1615392510000|2021-03-10 16:08:30|||||||||442
1615392520000|2021-03-10 16:08:40|||||||||2015
1615392570000|2021-03-10 16:09:30|||||||||3836
1615392590000|2021-03-10 16:09:50|112.85|112.8|112.8|112.75|112.9|112.85|112.8|112.7|47061
1615392600000|2021-03-10 16:10:00|112.85|112.7|112.8|112.75|112.85|112.8|112.8|112.7|9411
1615392620000|2021-03-10 16:10:20|||||||||4443
1615392640000|2021-03-10 16:10:40|112.85|112.8|112.85|112.8|112.9|112.8|112.85|112.75|56422
1615392650000|2021-03-10 16:10:50|112.8|112.75|112.8|112.75|112.85|112.8|112.8|112.75|6615
1615392660000|2021-03-10 16:11:00|||||||||4000
1615392670000|2021-03-10 16:11:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|14005
1615392680000|2021-03-10 16:11:20|112.85|112.75|112.8|112.75|112.85|112.8|112.8|112.7|9253
1615392690000|2021-03-10 16:11:30|112.75|112.7|112.7|112.65|112.75|112.7|112.7|112.6|22041
1615392700000|2021-03-10 16:11:40|112.75||112.75||112.75||112.75||2010
1615392710000|2021-03-10 16:11:50||112.7||112.7||112.7||112.7|2522
1615392730000|2021-03-10 16:12:10|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|11808
1615392740000|2021-03-10 16:12:20|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|214
1615392750000|2021-03-10 16:12:30|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|3903
1615392760000|2021-03-10 16:12:40|112.9|112.85|113.1|113|113.1|113|112.9|112.85|13982
1615392770000|2021-03-10 16:12:50|113.05|112.95|113|112.95|113.05|113|113|112.9|7071
1615392780000|2021-03-10 16:13:00||112.9||112.95||112.95||112.9|2100
1615392800000|2021-03-10 16:13:20|||||||||995
1615392810000|2021-03-10 16:13:30|||||||||1827
1615392830000|2021-03-10 16:13:50|||||||||3
1615392850000|2021-03-10 16:14:10|||||||||20157
1615392870000|2021-03-10 16:14:30|113.05|113|113.1|113.05|113.1|113.05|113.05|112.95|39223
1615392880000|2021-03-10 16:14:40|113.05|113|113.05|113|113.05|113|113.05|112.95|30600
1615392890000|2021-03-10 16:14:50|||||||||4387
1615392900000|2021-03-10 16:15:00|113.1|113|113.05|112.95|113.1|113|113.05|112.95|0
1615392910000|2021-03-10 16:15:10|113.1|113|113.1|113|113.1|113|113.05|112.95|0
1615392930000|2021-03-10 16:15:30|113.05|112.95|113.05|112.95|113.1|113|113.05|112.95|0
1615392950000|2021-03-10 16:15:50|113.1|113|113.05|112.95|113.1|113|113.05|112.95|2888
1615392960000|2021-03-10 16:16:00|113.1|113|113.05|112.95|113.1|113|113.05|112.95|0
1615392970000|2021-03-10 16:16:10|113.1|113|113.05|112.95|113.1|113|113|112.9|0
1615392980000|2021-03-10 16:16:20|113.1|113|113.15|113|113.2|113.05|113.1|113|286
1615392990000|2021-03-10 16:16:30|113.2|113.05|113.25|113.15|113.25|113.15|113.15|113|2500
1615393000000|2021-03-10 16:16:40|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.05|0
1615393010000|2021-03-10 16:16:50|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.1|0
1615393020000|2021-03-10 16:17:00|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|0
1615393030000|2021-03-10 16:17:10|113.2|113.1|113.15|113.05|113.2|113.1|113.05|112.95|516
1615393040000|2021-03-10 16:17:20|113.05|112.95|113.1|112.95|113.15|113|113.05|112.95|0
1615393050000|2021-03-10 16:17:30|113.15|113|113.1|112.95|113.15|113|113.1|112.95|0
1615393060000|2021-03-10 16:17:40|113.15|113|113.15|113|113.15|113|113.1|112.95|0
1615393070000|2021-03-10 16:17:50|113.1|112.95|113.15|113|113.15|113|113.1|112.95|0
1615393080000|2021-03-10 16:18:00|113.1|112.95|113.2|113.05|113.25|113.1|113.1|112.95|33
1615393090000|2021-03-10 16:18:10|113.25|113.1|113.25|113.1|113.25|113.1|113.2|113.05|0
1615393100000|2021-03-10 16:18:20|113.2|113.05|113.2|113.1|113.25|113.15|113.2|113.05|37
1615393110000|2021-03-10 16:18:30|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|0
1615393120000|2021-03-10 16:18:40|113.25|113.15|113.2|113.1|113.3|113.15|113.2|113.1|0
1615393130000|2021-03-10 16:18:50|113.25|113.15|113.35|113.25|113.35|113.25|113.2|113.1|8
1615393140000|2021-03-10 16:19:00|113.3|113.2|113.3|113.2|113.35|113.25|113.3|113.15|0
1615393150000|2021-03-10 16:19:10|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|0
1615393160000|2021-03-10 16:19:20|113.3|113.2|113.3|113.2|113.35|113.25|113.3|113.2|0
1615393170000|2021-03-10 16:19:30|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|0
1615393180000|2021-03-10 16:19:40|113.3|113.2|113.4|113.3|113.4|113.3|113.3|113.2|1744
1615393190000|2021-03-10 16:19:50|113.45|113.25|113.45|113.35|113.45|113.35|113.4|113.25|1030
1615393200000|2021-03-10 16:20:00|113.5|113.4|113.45|113.35|113.6|113.4|113.4|113.3|7067
1615393210000|2021-03-10 16:20:10|113.5|113.4|113.55|113.45|113.6|113.45|113.5|113.35|4278
1615393220000|2021-03-10 16:20:20|113.5|113.4|113.6|113.5|113.6|113.5|113.5|113.4|1251
1615393230000|2021-03-10 16:20:30|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1690
1615393240000|2021-03-10 16:20:40|113.5|113.4|113.5|113.4|113.55|113.45|113.5|113.4|0
1615393250000|2021-03-10 16:20:50|||||||||1262
1615393260000|2021-03-10 16:21:00|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.4|0
1615393270000|2021-03-10 16:21:10|113.6|113.5|113.6|113.45|113.6|113.5|113.5|113.4|0
1615393280000|2021-03-10 16:21:20|113.55|113.4|113.55|113.4|113.6|113.45|113.55|113.4|0
1615393300000|2021-03-10 16:21:40|113.6|113.45|113.55|113.45|113.65|113.5|113.55|113.4|461
1615393310000|2021-03-10 16:21:50|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.4|186
1615393320000|2021-03-10 16:22:00|113.6|113.4|113.6|113.45|113.6|113.45|113.6|113.4|0
1615393330000|2021-03-10 16:22:10|113.5|113.4|113.45|113.35|113.55|113.45|113.4|113.3|7671
1615393340000|2021-03-10 16:22:20||113.3||113.3||113.3||113.3|0
1615393350000|2021-03-10 16:22:30|113.5|113.35|113.45|113.35|113.5|113.35|113.45|113.35|0
1615393360000|2021-03-10 16:22:40|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|0
1615393370000|2021-03-10 16:22:50|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|0
1615393380000|2021-03-10 16:23:00|113.45|113.35|113.45|113.35|113.5|113.4|113.45|113.35|0
1615393390000|2021-03-10 16:23:10|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.3|0
1615393400000|2021-03-10 16:23:20|113.5|113.3|113.5|113.4|113.5|113.4|113.45|113.3|0
1615393410000|2021-03-10 16:23:30|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|1280
1615393430000|2021-03-10 16:23:50|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|0
1615393440000|2021-03-10 16:24:00|113.45|113.35|113.45|113.35|113.55|113.45|113.45|113.35|0
1615393450000|2021-03-10 16:24:10|113.5|113.4|113.4|113.3|113.5|113.4|113.4|113.3|203
1615393460000|2021-03-10 16:24:20|113.45|113.35|113.35|113.25|113.45|113.35|113.35|113.25|6
1615393470000|2021-03-10 16:24:30|113.4|113.3|113.35|113.2|113.4|113.3|113.3|113.15|3081
1615393480000|2021-03-10 16:24:40|113.3|113.15|113.35|113.25|113.4|113.3|113.3|113.15|2500
1615393490000|2021-03-10 16:24:50|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|0
1615393500000|2021-03-10 16:25:00|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|0
1615393510000|2021-03-10 16:25:10|113.4|113.3|113.4|113.3|113.4|113.3|113.35|113.25|0
1615393520000|2021-03-10 16:25:20|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|0
1615393530000|2021-03-10 16:25:30|113.4|113.3|113.45|113.3|113.45|113.35|113.35|113.25|158
1615393540000|2021-03-10 16:25:40|113.4|113.25|113.45|113.35|113.45|113.35|113.4|113.25|0
1615393550000|2021-03-10 16:25:50|113.4|113.3|113.4|113.3|113.45|113.35|113.4|113.3|0
1615393560000|2021-03-10 16:26:00|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.3|0
1615393570000|2021-03-10 16:26:10|113.4|113.3|113.55|113.4|113.6|113.45|113.4|113.3|656
1615393580000|2021-03-10 16:26:20|113.6|113.45|113.6|113.5|113.6|113.5|113.55|113.4|0
1615393590000|2021-03-10 16:26:30|113.55|113.45|113.55|113.45|113.6|113.5|113.55|113.4|0
1615393600000|2021-03-10 16:26:40|113.6|113.4|113.6|113.45|113.6|113.45|113.55|113.4|0
1615393610000|2021-03-10 16:26:50|113.55|113.4|113.55|113.45|113.6|113.5|113.55|113.4|0
1615393620000|2021-03-10 16:27:00|113.6|113.5|113.65|113.5|113.65|113.5|113.55|113.45|1397
1615393630000|2021-03-10 16:27:10|113.6|113.45|113.55|113.45|113.6|113.5|113.55|113.45|0
1615393640000|2021-03-10 16:27:20|113.5|113.4|113.5|113.4|113.55|113.45|113.45|113.35|1874
1615393650000|2021-03-10 16:27:30|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|0
1615393660000|2021-03-10 16:27:40|113.45|113.35|113.6|113.5|113.6|113.5|113.45|113.35|3730
1615393670000|2021-03-10 16:27:50|113.55|113.45|113.6|113.45|113.6|113.5|113.55|113.45|0
1615393680000|2021-03-10 16:28:00|113.55|113.4|113.55|113.4|113.6|113.5|113.5|113.35|1607
1615393690000|2021-03-10 16:28:10|113.5|113.35|113.5|113.4|113.55|113.4|113.45|113.35|0
1615393700000|2021-03-10 16:28:20|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|435
1615393710000|2021-03-10 16:28:30|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|168
1615393720000|2021-03-10 16:28:40|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.45|0
1615393730000|2021-03-10 16:28:50|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|176
1615393740000|2021-03-10 16:29:00|113.55|113.45|113.6|113.45|113.65|113.55|113.55|113.45|563
1615393750000|2021-03-10 16:29:10|113.65|113.5|113.6|113.45|113.65|113.5|113.5|113.4|1203
1615393760000|2021-03-10 16:29:20|113.55|113.4|113.45|113.35|113.6|113.45|113.45|113.3|1811
1615393770000|2021-03-10 16:29:30|113.5|113.4|113.5|113.35|113.55|113.4|113.45|113.3|1457
1615393780000|2021-03-10 16:29:40|113.45|113.3|113.25|113.15|113.5|113.35|113.25|113.15|2832
1615393790000|2021-03-10 16:29:50|113.3|113.2|113.3|113.15|113.3|113.2|113.25|113.1|0
1615449610000|2021-03-11 08:00:10|116.95|116.35|117.2|116.75|117.65|116.75|116.95|116.35|14352
1615449620000|2021-03-11 08:00:20|117.15|116.7|116.45|115.95|117.15|116.75|115.75|115.7|124931
1615449630000|2021-03-11 08:00:30|116.5|115.9|116.2|115.7|116.5|115.95|115.6|115.3|145557
1615449640000|2021-03-11 08:00:40|116.1|115.65|116.1|115.7|116.2|116|115.95|115.65|163651
1615449650000|2021-03-11 08:00:50|116.05|115.6|115.95|115.45|116.05|115.6|115.95|115.4|37255
1615449660000|2021-03-11 08:01:00|116|115.5|114.7|114.35|116|115.5|114.45|114|145307
1615449670000|2021-03-11 08:01:10|114.75|114.4|114.8|114.45|114.95|114.65|114.55|114.1|75188
1615449680000|2021-03-11 08:01:20|114.85|114.5|114.85|114.35|115.95|115.15|114.8|114.35|113607
1615449690000|2021-03-11 08:01:30|114.75|114.4|114.4|114|114.75|114.4|114.4|114|46315
1615449700000|2021-03-11 08:01:40|114.25|113.8|114.7|114.15|114.7|114.15|114.1|113.75|61179
1615449710000|2021-03-11 08:01:50|114.85|114.2|115.05|114.55|115.4|114.7|114.85|114.15|104169
1615449720000|2021-03-11 08:02:00|115|114.6|115.35|114.9|115.65|115|115|114.6|58969
1615449730000|2021-03-11 08:02:10|115.2|114.85|114.7|114.35|115.4|114.95|114.4|114|73231
1615449740000|2021-03-11 08:02:20|114.65|114.15|114.75|114.4|115.1|114.5|114.6|114.15|66817
1615449750000|2021-03-11 08:02:30|114.7|114.25|115|114.5|115|114.5|114.5|114|36716
1615449760000|2021-03-11 08:02:40||114.55||114.6||114.6||114.55|25622
1615449770000|2021-03-11 08:02:50|115.15|114.65|114.9|114.45|115.65|115.1|114.85|114.4|50094
1615449780000|2021-03-11 08:03:00|114.95|114.5|114.8|114.45|114.95|114.55|114.8|114.45|6405
1615449790000|2021-03-11 08:03:10|114.95|114.5|115.5|115.05|115.5|115.05|114.9|114.5|42088
1615449800000|2021-03-11 08:03:20|115.45|114.8|115.5|115.1|115.5|115.1|115.25|114.8|89594
1615449810000|2021-03-11 08:03:30|115.65|115.15|115.75|115.35|116|115.6|115.65|115.15|92974
1615449820000|2021-03-11 08:03:40|115.7|115.3|115.9|115.55|116|115.6|115.65|115.15|100189
1615449830000|2021-03-11 08:03:50|115.85|115.45|115.8|115.4|115.85|115.45|115.8|115.4|23161
1615449840000|2021-03-11 08:04:00|115.6|115.35|115.6|115.35|115.6|115.35|115.55|115.35|28009
1615449850000|2021-03-11 08:04:10|115.75|115.25|116|115.65|116|115.8|115.75|115.25|246192
1615449860000|2021-03-11 08:04:20|115.85|115.7|116.05|115.65|116.25|116.05|115.8|115.65|75634
1615449870000|2021-03-11 08:04:30|116.1|116.3|116.65|116.35|116.85|116.45|116.1|115.7|237986
1615449880000|2021-03-11 08:04:40|116.6|116.4|116.65|116.4|116.65|116.4|116.6|116.4|85387
1615449890000|2021-03-11 08:04:50|116.75|116.45|117.4|116.95|117.65|117.1|116.75|116.45|100162
1615449900000|2021-03-11 08:05:00|117.1|116.85|117.35|116.9|117.5|116.95|116.9|116.55|103890
1615449910000|2021-03-11 08:05:10|117.4|116.95|117.45|117.25|117.8|117.3|117.25|116.95|230546
1615449920000|2021-03-11 08:05:20|117.4|117.2|117|116.55|117.6|117.25|116.85|116.5|165679
1615449930000|2021-03-11 08:05:30|116.55|116.5|116.55|116|117|116.55|116.4|115.75|63764
1615449940000|2021-03-11 08:05:40|116.75|116.1|117.1|116.75|117.1|116.75|116.55|116.1|67703
1615449950000|2021-03-11 08:05:50|117|116.7|116|115.55|117|116.7|116|115.5|101952
1615449960000|2021-03-11 08:06:00|115.95|115.35|115.05|114.6|115.95|115.35|115|114.45|72185
1615449970000|2021-03-11 08:06:10|115.2|114.65|114.85|114.45|115.5|115.15|114.85|114.3|43114
1615449980000|2021-03-11 08:06:20|114.75|114.8|116.2|115.9|116.5|116|114.75|114.45|162893
1615449990000|2021-03-11 08:06:30|116.35|115.85|116.15|115.9|116.5|116|116.15|115.8|80444
1615450000000|2021-03-11 08:06:40|116.1|115.8|116.2|115.8|116.25|115.9|116.05|115.75|25458
1615450010000|2021-03-11 08:06:50|116.25|115.85|116.1|115.9|116.3|115.9|116.1|115.8|41694
1615450020000|2021-03-11 08:07:00|116.15|115.95|116.3|115.95|116.3|115.95|116.15|115.95|13214
1615450030000|2021-03-11 08:07:10|116.4|116|116.9|116.55|117|116.6|116|115.95|79079
1615450040000|2021-03-11 08:07:20|116.95|116.6|117|116.8|117.1|116.8|116.9|116.6|107648
1615450050000|2021-03-11 08:07:30|116.7|116.75|117.05|116.8|117.1|117|116.7|116.65|91554
1615450060000|2021-03-11 08:07:40|117|116.75|116.75|116.35|117|116.75|116.75|116.35|56196
1615450070000|2021-03-11 08:07:50|116.55|116.25|116.6|116.15|116.7|116.25|116.2|116|48864
1615450080000|2021-03-11 08:08:00|116.55|116.1|116.9|116.45|117|116.45|116.4|115.95|66215
1615450090000|2021-03-11 08:08:10|116.95|116.5|116.95|116.6|117|116.65|116.95|116.5|11949
1615450100000|2021-03-11 08:08:20|116.9|116.55|116.85|116.5|116.9|116.55|116.85|116.5|32181
1615450110000|2021-03-11 08:08:30|116.6|116.85|116.9|116.65|116.95|116.85|116.6|116.5|49583
1615450120000|2021-03-11 08:08:40|116.95|116.7|116.95|116.6|117|116.85|116.65|116.6|107770
1615450130000|2021-03-11 08:08:50|||||||||72892
1615450140000|2021-03-11 08:09:00|116.8|116.55|116.5|116.2|116.8|116.6|116.45|116|115418
1615450150000|2021-03-11 08:09:10|116.55|116.25|116.55|116.3|116.6|116.3|116.55|116.25|102043
1615450160000|2021-03-11 08:09:20|116.3|116.25|116.9|116.5|116.95|116.5|116.3|116.2|62714
1615450170000|2021-03-11 08:09:30|116.85|116.55|117|116.7|117|116.7|116.85|116.55|22104
1615450180000|2021-03-11 08:09:40|116.95|116.75|117|116.75|117|116.75|116.95|116.75|56275
1615450190000|2021-03-11 08:09:50|116.95|116.8|117|116.75|117|116.8|116.75|116.65|117423
1615450200000|2021-03-11 08:10:00|116.95|116.8|116.45|116.3|117|116.8|116.4|116.1|64205
1615450210000|2021-03-11 08:10:10|116.4|116.35|116.45|116.3|116.85|116.35|116.35|116.3|31025
1615450220000|2021-03-11 08:10:20|116.4|116.25|116.25|115.9|116.4|116.25|116.2|115.8|4704
1615450230000|2021-03-11 08:10:30|116.15|116.2|116.5|116.25|116.5|116.25|116.15|116.2|44654
1615450240000|2021-03-11 08:10:40|116.45|116.15|116.2|115.9|116.45|116.15|116|115.75|123879
1615450250000|2021-03-11 08:10:50|116.25|116.05|116.25|115.95|116.4|116.05|116.25|115.9|30036
1615450260000|2021-03-11 08:11:00|116|116|117|116.75|117|116.75|116|116|68794
1615450270000|2021-03-11 08:11:10|117.1|116.8|117|116.75|117.1|116.85|117|116.75|44328
1615450280000|2021-03-11 08:11:20|116.95|116.7|117|116.6|117|116.7|116.5|116.2|259825
1615450290000|2021-03-11 08:11:30|117.1|116.65|116.95|116.5|117.1|116.9|116.65|116.35|140663
1615450300000|2021-03-11 08:11:40|116.9|116.55|116.75|116.5|117|116.6|116.55|116.5|60555
1615450310000|2021-03-11 08:11:50|116.65|116.35|116.8|116.4|116.95|116.4|116.6|116.25|18871
1615450320000|2021-03-11 08:12:00|116.85|116.45|117.05|116.7|117.2|116.95|116.85|116.45|64936
1615450330000|2021-03-11 08:12:10|117.1|116.75|116.85|116.65|117.1|116.95|116.75|116.55|29631
1615450340000|2021-03-11 08:12:20|116.8|116.6|116.95|116.75|117|116.85|116.8|116.6|94199
1615450350000|2021-03-11 08:12:30|117|116.8|116.85|116.65|117|116.8|116.8|116.55|56067
1615450360000|2021-03-11 08:12:40|116.95|116.7|117|116.75|117|116.75|116.9|116.6|31152
1615450370000|2021-03-11 08:12:50|116.95|116.7|116.85|116.7|117|116.9|116.85|116.65|39954
1615450380000|2021-03-11 08:13:00|116.8|116.65|116.8|116.6|116.85|116.75|116.7|116.55|67498
1615450390000|2021-03-11 08:13:10|116.95|116.65|116.85|116.6|116.95|116.65|116.75|116.6|73077
1615450400000|2021-03-11 08:13:20|116.95|116.65|116.95|116.75|117|116.75|116.85|116.65|94650
1615450410000|2021-03-11 08:13:30|117|116.7|117|116.75|117|116.75|116.7|116.65|62534
1615450420000|2021-03-11 08:13:40|117.1|116.8|117.1|116.9|117.2|117.1|116.85|116.75|213028
1615450430000|2021-03-11 08:13:50|117.05|116.8|116.85|116.7|117.05|116.8|116.8|116.65|38737
1615450440000|2021-03-11 08:14:00|116.8|116.6|116.5|116.3|116.85|116.7|116.4|116.3|78835
1615450450000|2021-03-11 08:14:10|116.4|116.25|116.5|116.25|116.6|116.35|116.35|116.2|59242
1615450460000|2021-03-11 08:14:20|116.55|116.3|116.8|116.5|116.8|116.5|116.55|116.3|17487
1615450470000|2021-03-11 08:14:30|116.75||116.75||116.75||116.75||16160
1615450480000|2021-03-11 08:14:40|116.8|116.6|116.7|116.6|116.8|116.65|116.7|116.6|64806
1615450490000|2021-03-11 08:14:50|116.8|116.65|116.7|116.55|116.8|116.65|116.55|116.5|80518
1615450500000|2021-03-11 08:15:00|116.65|116.6|116.65|116.55|116.7|116.6|116.65|116.55|14390
1615450510000|2021-03-11 08:15:10|116.6|116.5|116.3|116.05|116.65|116.5|116.15|116|40274
1615450520000|2021-03-11 08:15:20|116.35|116.1|116.45|116.25|116.5|116.25|116.25|116.1|45769
1615450530000|2021-03-11 08:15:30|116.3|116.2|116.5|116.25|116.5|116.25|116.3|116.2|37949
1615450540000|2021-03-11 08:15:40|116.6|116.3|116.65|116.35|116.65|116.35|116.6|116.3|7800
1615450550000|2021-03-11 08:15:50|116.6|116.3|116.4|116.3|116.6|116.35|116.25|116.1|74427
1615450560000|2021-03-11 08:16:00|116.45|116.35|116.55|116.35|116.55|116.35|116.35|116.3|57655
1615450570000|2021-03-11 08:16:10|116.6|116.4|116.55|116.4|116.6|116.45|116.45|116.4|49999
1615450580000|2021-03-11 08:16:20|116.4|116.35|116.55|116.35|116.55|116.35|116.4|116.3|2734
1615450590000|2021-03-11 08:16:30|116.6||116.55||116.6||116.55||31749
1615450600000|2021-03-11 08:16:40|116.5|116.3|116.9|116.75|117|116.9|116.5|116.3|111989
1615450610000|2021-03-11 08:16:50|116.85|116.7|116.8|116.55|116.9|116.75|116.7|116.55|118041
1615450620000|2021-03-11 08:17:00|116.5|116.65|117.2|117.05|117.35|117.15|116.5|116.45|467951
1615450630000|2021-03-11 08:17:10|117.25|117|117|116.85|117.25|117|117|116.8|93748
1615450640000|2021-03-11 08:17:20|116.95|116.8|117|116.85|117.1|116.95|116.95|116.8|44499
1615450650000|2021-03-11 08:17:30|117.1|116.9|117.3|117.1|117.4|117.1|117.05|116.9|105982
1615450660000|2021-03-11 08:17:40|117.15|117.05|117.15|116.9|117.4|117.2|117|116.9|98349
1615450670000|2021-03-11 08:17:50|117.1|116.95|116.95|116.75|117.1|116.95|116.95|116.75|6701
1615450680000|2021-03-11 08:18:00|116.9|116.8|117|116.8|117|116.9|116.85|116.8|10537
1615450690000|2021-03-11 08:18:10|116.95|116.85|116.75|116.5|117|116.9|116.75|116.5|47199
1615450700000|2021-03-11 08:18:20|116.65|116.55|116.85|116.7|116.9|116.7|116.6|116.5|16595
1615450710000|2021-03-11 08:18:30|||||||||5000
1615450720000|2021-03-11 08:18:40||116.6||116.6||116.7||116.55|196379
1615450730000|2021-03-11 08:18:50|116.8|116.55|116.9|116.8|116.9|116.8|116.75|116.45|30358
1615450740000|2021-03-11 08:19:00|116.95|116.75|116.85|116.75|117|116.9|116.85|116.75|81188
1615450750000|2021-03-11 08:19:10|116.95|116.7|116.95|116.75|116.95|116.75|116.95|116.55|2682
1615450760000|2021-03-11 08:19:20|||||||||20034
1615450770000|2021-03-11 08:19:30|116.9|116.8|116.9|116.8|116.9|116.8|116.85|116.8|69662
1615450780000|2021-03-11 08:19:40|116.85|116.75|116.75|116.55|116.85|116.8|116.5|116.3|56144
1615450790000|2021-03-11 08:19:50|116.8||116.8||116.8||116.8||26894
1615450800000|2021-03-11 08:20:00|||||||||4702
1615450810000|2021-03-11 08:20:10|||||||||52497
1615450820000|2021-03-11 08:20:20|||||||||11821
1615450830000|2021-03-11 08:20:30|||||||||26469
1615450840000|2021-03-11 08:20:40|116.75|116.6|116.95|116.8|116.95|116.85|116.75|116.6|31371
1615450850000|2021-03-11 08:20:50|117|116.85|116.8|116.6|117|116.9|116.8|116.5|42126
1615450860000|2021-03-11 08:21:00|116.7|116.55|116.75|116.65|116.75|116.7|116.7|116.55|18162
1615450870000|2021-03-11 08:21:10|116.7|116.6|116.6|116.5|116.7|116.6|116.55|116.45|40648
1615450880000|2021-03-11 08:21:20|116.55|116.45|116.6|116.45|116.6|116.45|116.5|116.3|22740
1615450890000|2021-03-11 08:21:30|116.65|116.5|116.7|116.55|116.7|116.55|116.65|116.5|10434
1615450900000|2021-03-11 08:21:40|||||||||52740
1615450910000|2021-03-11 08:21:50||116.6||116.6||116.6||116.6|7009
1615450920000|2021-03-11 08:22:00|116.65|116.55|116.7|116.5|116.7|116.6|116.6|116.5|25602
1615450930000|2021-03-11 08:22:10|116.65|116.45|116.55|116.45|116.65|116.45|116.5|116.35|76487
1615450940000|2021-03-11 08:22:20|116.6|116.5|116.35|116.15|116.7|116.5|116.25|116.1|79688
1615450950000|2021-03-11 08:22:30|116.25|116.2|116.3|116.2|116.35|116.2|116.25|116.2|6219
1615450960000|2021-03-11 08:22:40|116.25|116.15|116.3|116.15|116.3|116.2|116.2|116.1|33806
1615450970000|2021-03-11 08:22:50|116.25|116.1|116.2|116.05|116.3|116.15|116.1|116|77437
1615450980000|2021-03-11 08:23:00|116.15|116|115.85|115.75|116.2|116|115.8|115.65|74227
1615450990000|2021-03-11 08:23:10|115.8|115.7|115.9|115.7|115.9|115.85|115.75|115.55|28728
1615451000000|2021-03-11 08:23:20|115.85|115.85|115.7|115.55|115.85|115.85|115.6|115.55|27733
1615451010000|2021-03-11 08:23:30|115.65|115.5|115.5|115.25|115.7|115.5|115.5|115.2|35039
1615451020000|2021-03-11 08:23:40|115.55|115.3|115.75|115.6|115.75|115.6|115.55|115.3|26946
1615451030000|2021-03-11 08:23:50|||||||||13261
1615451040000|2021-03-11 08:24:00|||||||||10634
1615451050000|2021-03-11 08:24:10|||||||||17374
1615451060000|2021-03-11 08:24:20|115.85|115.65|115.8|115.6|116|115.8|115.8|115.55|35602
1615451070000|2021-03-11 08:24:30||115.65||115.65||115.65||115.65|399
1615451080000|2021-03-11 08:24:40|||||||||3136
1615451090000|2021-03-11 08:24:50|115.75|115.6|115.6|115.45|115.75|115.6|115.6|115.45|19366
1615451100000|2021-03-11 08:25:00|115.55|115.35|115.5|115.35|115.55|115.35|115.5|115.35|7618
1615451110000|2021-03-11 08:25:10||115.3||115.3||115.3||115.25|8568
1615451120000|2021-03-11 08:25:20|115.45|115.25|115.4|115.25|115.45|115.25|115.4|115.2|3510
1615451130000|2021-03-11 08:25:30|115.35|115.2|115.2|115.1|115.35|115.2|115.2|115|197873
1615451140000|2021-03-11 08:25:40|115.25|115.15|115.25|115.05|115.4|115.15|115.15|115|32117
1615451150000|2021-03-11 08:25:50|115.2||115.2||115.2||115.2||160
1615451160000|2021-03-11 08:26:00|115.25|115.1|115.55|115.35|115.6|115.35|115.25|115.1|20726
1615451170000|2021-03-11 08:26:10|115.6|115.6|115.7|115.6|115.7|115.6|115.5|115.25|45176
1615451180000|2021-03-11 08:26:20|115.75|115.7|115.4|115.15|115.75|115.7|115.35|115.1|37699
1615451190000|2021-03-11 08:26:30|115.45|115.2|115.45|115.35|115.45|115.35|115.35|115.2|57932
1615451200000|2021-03-11 08:26:40|115.5|115.45|115.55|115.4|115.55|115.45|115.45|115.35|20828
1615451210000|2021-03-11 08:26:50|115.65|115.45|115.65|115.45|115.65|115.45|115.65|115.45|6306
1615451220000|2021-03-11 08:27:00|115.7|115.5|115.6|115.45|115.75|115.65|115.6|115.45|39385
1615451230000|2021-03-11 08:27:10|115.55|115.4|115.5|115.25|115.55|115.45|115.4|115.25|14515
1615451240000|2021-03-11 08:27:20|||||||||9894
1615451250000|2021-03-11 08:27:30|115.45|115.3|115.45|115.3|115.55|115.3|115.45|115.3|77609
1615451270000|2021-03-11 08:27:50|115.5|115.35|115.7|115.5|115.7|115.5|115.5|115.35|18155
1615451280000|2021-03-11 08:28:00|115.75|115.55|115.9|115.8|115.95|115.8|115.75|115.55|46419
1615451290000|2021-03-11 08:28:10|115.95|115.85|116.3|116.05|116.35|116.05|115.9|115.8|28000
1615451300000|2021-03-11 08:28:20|116.4|116.1|116.45|116.25|116.45|116.25|116.35|116.1|21178
1615451320000|2021-03-11 08:28:40|116.5|116.3|116.65|116.45|116.65|116.45|116.5|116.3|10812
1615451330000|2021-03-11 08:28:50|116.6|116.4|116.2|115.95|116.6|116.4|116.2|115.95|80072
1615451340000|2021-03-11 08:29:00|116.15|115.9|116.1|115.9|116.15|115.9|116.1|115.9|2630
1615451350000|2021-03-11 08:29:10|116.05|115.85|116|115.9|116.1|115.9|115.9|115.8|26555
1615451360000|2021-03-11 08:29:20|116.1||116||116.1||116||8846
1615451370000|2021-03-11 08:29:30|116.1|115.95|116.1|115.95|116.1|116|116.05|115.95|31796
1615451380000|2021-03-11 08:29:40|116.05||116.05||116.1||116.05||5782
1615451390000|2021-03-11 08:29:50|115.95|115.85|115.95|115.8|115.95|115.85|115.95|115.8|4633
1615451400000|2021-03-11 08:30:00|||||||||18012
1615451410000|2021-03-11 08:30:10|115.9|115.7|115.75|115.6|115.9|115.7|115.75|115.6|17360
1615451420000|2021-03-11 08:30:20||115.55||115.5||115.55||115.5|10681
1615451430000|2021-03-11 08:30:30||115.45||115.5||115.5||115.45|401
1615451440000|2021-03-11 08:30:40||115.55||115.55||115.55||115.55|5000
1615451450000|2021-03-11 08:30:50|115.7|115.5|115.35|115.2|115.7|115.5|115.35|115.2|43989
1615451460000|2021-03-11 08:31:00|115.3|115.15|115.25|115.05|115.3|115.15|115.25|115.05|29148
1615451470000|2021-03-11 08:31:10|115.35|115|115.45|115.15|115.45|115.15|115.35|115|21329
1615451480000|2021-03-11 08:31:20|115.4|115.2|115.55|115.35|115.65|115.35|115.4|115.2|24108
1615451490000|2021-03-11 08:31:30|115.65|115.4|115.75|115.6|115.75|115.6|115.55|115.4|1633
1615451500000|2021-03-11 08:31:40|115.7|115.55|115.55|115.3|115.7|115.55|115.55|115.3|31203
1615451510000|2021-03-11 08:31:50||115.35||115.35||115.35||115.35|19
1615451520000|2021-03-11 08:32:00|||||||||3000
1615451540000|2021-03-11 08:32:20|115.4||115.5||115.55||115.4||6331
1615451550000|2021-03-11 08:32:30|115.35|115.25|115.5|115.3|115.5|115.3|115.35|115.25|18903
1615451560000|2021-03-11 08:32:40|115.4|115.25|115.4|115.25|115.4|115.25|115.35|115.2|4160
1615451570000|2021-03-11 08:32:50|115.45|115.3|115.5|115.25|115.5|115.3|115.45|115.25|2729
1615451580000|2021-03-11 08:33:00||115.3||115.3||115.3||115.3|9684
1615451590000|2021-03-11 08:33:10|115.45|115.35|115.45|115.3|115.45|115.35|115.45|115.3|12010
1615451600000|2021-03-11 08:33:20|115.5|115.35|115.5|115.35|115.5|115.35|115.5|115.35|40
1615451620000|2021-03-11 08:33:40|115.55|115.4|115.6|115.5|115.6|115.5|115.55|115.4|6018
1615451630000|2021-03-11 08:33:50|115.65|115.55|115.65|115.55|115.7|115.6|115.65|115.55|3102
1615451640000|2021-03-11 08:34:00|115.6|115.5|115.65|115.5|115.65|115.5|115.6|115.5|10773
1615451650000|2021-03-11 08:34:10|||||||||50591
1615451660000|2021-03-11 08:34:20|115.5|115.45|115.45|115.25|115.6|115.5|115.45|115.25|24448
1615451670000|2021-03-11 08:34:30|115.4|115.3|115.4|115.25|115.4|115.3|115.25|115.15|22736
1615451680000|2021-03-11 08:34:40|||||||||20735
1615451690000|2021-03-11 08:34:50|||||||||15019
1615451700000|2021-03-11 08:35:00|||||||||6019
1615451720000|2021-03-11 08:35:20|115.35|115.15|115.35|115.15|115.35|115.15|115.35|115.15|4664
1615451730000|2021-03-11 08:35:30||115.2||115.2||115.2||115.2|425
1615451740000|2021-03-11 08:35:40|115.3|115.15|115.35|115.15|115.35|115.15|115.25|115.1|18752
1615451750000|2021-03-11 08:35:50|115.2|115.2|115.2|115.1|115.2|115.2|115.2|115.1|8544
1615451760000|2021-03-11 08:36:00|115.25|115.15|115.35|115.2|115.35|115.2|115.2|115.15|3074
1615451770000|2021-03-11 08:36:10|||||||||3827
1615451780000|2021-03-11 08:36:20|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|4285
1615451790000|2021-03-11 08:36:30|115.25|115.05|115.55|115.35|115.6|115.35|115.1|115.05|110013
1615451800000|2021-03-11 08:36:40|115.6|115.4|115.6|115.45|115.65|115.55|115.45|115.35|41784
1615451810000|2021-03-11 08:36:50|115.65|115.5|115.65|115.5|115.65|115.5|115.65|115.5|1723
1615451820000|2021-03-11 08:37:00|115.6|115.45|115.6|115.45|115.6|115.45|115.5|115.45|20515
1615451830000|2021-03-11 08:37:10|||||||||1000
1615451850000|2021-03-11 08:37:30|115.55|115.35|115.3|115.15|115.55|115.35|115.2|115.05|48540
1615451860000|2021-03-11 08:37:40|115.35|115.2|115.35|115.25|115.35|115.25|115.3|115.15|6449
1615451870000|2021-03-11 08:37:50|115.4|115.3|115.5|115.35|115.5|115.35|115.4|115.3|137394
1615451880000|2021-03-11 08:38:00|115.45|115.3|115.3|115.2|115.45|115.3|115.3|115.15|31315
1615451890000|2021-03-11 08:38:10||115.15||115.15||115.15||115.15|2194
1615451900000|2021-03-11 08:38:20|115.35|115.2|115.5|115.35|115.55|115.4|115.1|115.05|82906
1615451910000|2021-03-11 08:38:30|115.45|115.3|115.4|115.2|115.45|115.3|115.35|115.2|13425
1615451920000|2021-03-11 08:38:40|115.35||115.4||115.4||115.35||6708
1615451930000|2021-03-11 08:38:50|115.35|115.15|115.35|115.2|115.4|115.2|115.2|115.15|30208
1615451940000|2021-03-11 08:39:00|||||||||23085
1615451950000|2021-03-11 08:39:10|||||||||2000
1615451960000|2021-03-11 08:39:20|115.4|115.25|115.65|115.5|115.7|115.5|115.4|115.25|10831
1615451970000|2021-03-11 08:39:30|115.7|115.55|115.55|115.45|115.7|115.6|115.55|115.4|24869
1615451980000|2021-03-11 08:39:40|115.6||115.55||115.6||115.55||4159
1615451990000|2021-03-11 08:39:50|||||||||20392
1615452000000|2021-03-11 08:40:00|115.5|115.4|115.55|115.4|115.55|115.4|115.5|115.35|3871
1615452010000|2021-03-11 08:40:10|115.5|115.35|115.45|115.25|115.6|115.35|115.35|115.25|23391
1615452020000|2021-03-11 08:40:20|||||||||19964
1615452030000|2021-03-11 08:40:30|||||||||161
1615452040000|2021-03-11 08:40:40||115.3||115.3||115.3||115.3|7684
1615452050000|2021-03-11 08:40:50|115.4|115.25|115.4|115.3|115.4|115.3|115.35|115.2|33242
1615452060000|2021-03-11 08:41:00|115.5|115.35|115.45|115.25|115.5|115.4|115.35|115.25|36288
1615452070000|2021-03-11 08:41:10||115.2||115.2||115.25||115.2|14635
1615452090000|2021-03-11 08:41:30|115.35||115.3||115.35||115.3||8775
1615452100000|2021-03-11 08:41:40|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|868
1615452110000|2021-03-11 08:41:50|115.35||115.35||115.35||115.35||5
1615452120000|2021-03-11 08:42:00|115.3||115.3||115.3||115.3||0
1615452130000|2021-03-11 08:42:10|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|1926
1615452150000|2021-03-11 08:42:30|115.35||115.35||115.35||115.35||10152
1615452180000|2021-03-11 08:43:00|115.3|115.15|115.15|115.05|115.3|115.2|115.15|115.05|38780
1615452190000|2021-03-11 08:43:10|||||||||33527
1615452200000|2021-03-11 08:43:20|||||||||1721
1615452210000|2021-03-11 08:43:30|||||||||25000
1615452220000|2021-03-11 08:43:40|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|18213
1615452230000|2021-03-11 08:43:50|115.15|115.05|114.9|114.8|115.15|115.05|114.9|114.8|123775
1615452240000|2021-03-11 08:44:00|114.85|114.75|114.9|114.7|114.9|114.8|114.8|114.7|19416
1615452250000|2021-03-11 08:44:10|114.85|114.75|114.7|114.6|114.85|114.75|114.65|114.6|28127
1615452260000|2021-03-11 08:44:20|114.65|114.55|114.6|114.35|114.65|114.6|114.6|114.3|33362
1615452270000|2021-03-11 08:44:30||114.4||114.35||114.4||114.35|45779
1615452280000|2021-03-11 08:44:40|114.55|114.3|114.3|114.15|114.55|114.35|114.3|114.15|32383
1615452290000|2021-03-11 08:44:50|114.15|114.1|114.1|113.85|114.15|114.1|114|113.8|80715
1615452300000|2021-03-11 08:45:00||114||114||114||114|42696
1615452310000|2021-03-11 08:45:10|114.05|113.85|114|113.85|114.05|114|114|113.8|35592
1615452320000|2021-03-11 08:45:20|114.05|113.9|114.35|114.25|114.4|114.25|114|113.9|22959
1615452330000|2021-03-11 08:45:30|114.4|114.3|114.3|114.05|114.4|114.3|114.25|114.05|31715
1615452340000|2021-03-11 08:45:40|114.25|114|114|113.8|114.25|114.05|114|113.8|18740
1615452350000|2021-03-11 08:45:50||113.85||113.85||113.85||113.85|14188
1615452360000|2021-03-11 08:46:00|113.95|113.8|113.95|113.85|113.95|113.85|113.95|113.8|16066
1615452370000|2021-03-11 08:46:10||113.8||113.9||113.9||113.8|28848
1615452380000|2021-03-11 08:46:20|114|113.95|113.9|113.8|114.2|114.05|113.9|113.8|18362
1615452390000|2021-03-11 08:46:30|113.95|113.85|114|113.85|114.1|113.9|113.95|113.85|23569
1615452400000|2021-03-11 08:46:40||113.8||113.85||113.85||113.8|9216
1615452410000|2021-03-11 08:46:50|113.95|113.8|113.85|113.7|113.95|113.8|113.75|113.5|27593
1615452420000|2021-03-11 08:47:00|113.9|113.75|113.9|113.7|114|113.8|113.9|113.65|44085
1615452430000|2021-03-11 08:47:10|113.95||113.9||113.95||113.9||27200
1615452440000|2021-03-11 08:47:20|113.7|113.65|113.75|113.65|113.9|113.8|113.7|113.6|51561
1615452450000|2021-03-11 08:47:30|113.85||113.85||113.85||113.85||13290
1615452460000|2021-03-11 08:47:40|||||||||198241
1615452470000|2021-03-11 08:47:50|113.55|113.6|113.65|113.55|114.05|113.7|113.55|113.5|182328
1615452480000|2021-03-11 08:48:00|113.75|113.6|113.75|113.55|113.8|113.75|113.7|113.55|46439
1615452490000|2021-03-11 08:48:10|113.8|113.6|114.1|113.9|114.1|113.9|113.75|113.6|122643
1615452500000|2021-03-11 08:48:20|114.2|114|114.35|114.1|114.6|114.4|114.2|114|80951
1615452510000|2021-03-11 08:48:30|114.4|114.15|114.25|114.1|114.4|114.25|114.25|114.1|36012
1615452520000|2021-03-11 08:48:40|114.3|114.15|114.3|114.1|114.6|114.45|114.3|114.1|62736
1615452530000|2021-03-11 08:48:50|114.25|114.05|114.25|114|114.25|114.05|114.2|113.95|3085
1615452540000|2021-03-11 08:49:00|114.2|114.2|114.25|114.1|114.3|114.2|114.2|114|22608
1615452550000|2021-03-11 08:49:10|114.2|114.15|114.2|114|114.2|114.15|114.2|114|22993
1615452560000|2021-03-11 08:49:20||114.05||114.05||114.05||114.05|2240
1615452570000|2021-03-11 08:49:30|114.15|114|114.1|113.8|114.15|114|114.1|113.8|6131
1615452580000|2021-03-11 08:49:40|114.05||114||114.05||114||18316
1615452590000|2021-03-11 08:49:50|||||||||2299
1615452600000|2021-03-11 08:50:00|114.05|113.85|114.3|114.05|114.35|114.05|114.05|113.85|24433
1615452610000|2021-03-11 08:50:10|114.35|114.15|114.8|114.6|114.9|114.75|114.35|114.15|25777
1615452620000|2021-03-11 08:50:20|114.75|114.55|114.95|114.8|114.95|114.8|114.6|114.4|37372
1615452630000|2021-03-11 08:50:30|114.9|114.7|115|114.8|115|114.8|114.85|114.65|12227
1615452640000|2021-03-11 08:50:40|115.05|114.85|114.9|114.7|115.25|114.95|114.9|114.7|11173
1615452650000|2021-03-11 08:50:50|||||||||130
1615452660000|2021-03-11 08:51:00|114.85|114.6|114.85|114.6|114.85|114.6|114.75|114.6|3658
1615452670000|2021-03-11 08:51:10|114.8||114.8||114.8||114.8||23350
1615452680000|2021-03-11 08:51:20|||||||||3652
1615452690000|2021-03-11 08:51:30|114.85|114.65|114.9|114.7|114.9|114.7|114.85|114.65|9438
1615452700000|2021-03-11 08:51:40|114.8|114.75|115|114.9|115|114.9|114.8|114.75|15086
1615452710000|2021-03-11 08:51:50|114.95|114.85|115|114.9|115.05|114.95|114.9|114.85|27792
1615452720000|2021-03-11 08:52:00|115.05|114.95|115.1|115|115.1|115|115.05|114.9|5473
1615452730000|2021-03-11 08:52:10|115.15|115.05|115.4|115.2|115.5|115.2|115.15|115.05|13800
1615452740000|2021-03-11 08:52:20|115.45|115.25|115.5|115.3|115.6|115.3|115.45|115.25|24698
1615452750000|2021-03-11 08:52:30|||||||||11000
1615452760000|2021-03-11 08:52:40|||||||||15614
1615452770000|2021-03-11 08:52:50|115.6||115.55||115.6||115.55||10379
1615452780000|2021-03-11 08:53:00|115.5|115.25|115.15|114.9|115.5|115.25|115.15|114.85|6037
1615452790000|2021-03-11 08:53:10|115.1||115.05||115.1||115.05||3057
1615452800000|2021-03-11 08:53:20||115||114.9||115||114.9|228
1615452810000|2021-03-11 08:53:30|||||||||10272
1615452820000|2021-03-11 08:53:40|115|114.85|114.95|114.75|115|114.85|114.95|114.75|9434
1615452840000|2021-03-11 08:54:00|114.9|114.8|115|114.85|115|114.85|114.8|114.65|7534
1615452850000|2021-03-11 08:54:10|114.95|114.8|114.95|114.7|114.95|114.8|114.95|114.7|4489
1615452860000|2021-03-11 08:54:20|||||||||242
1615452870000|2021-03-11 08:54:30|114.7|114.65|114.5|114.35|114.7|114.65|114.5|114.35|4883
1615452880000|2021-03-11 08:54:40|114.65|114.4|114.65|114.4|114.65|114.4|114.65|114.4|9078
1615452890000|2021-03-11 08:54:50||114.5||114.5||114.5||114.5|44
1615452900000|2021-03-11 08:55:00|114.7|114.55|114.95|114.65|114.95|114.65|114.7|114.55|21116
1615452910000|2021-03-11 08:55:10|114.9|114.6|114.65|114.4|114.9|114.6|114.65|114.4|11412
1615452920000|2021-03-11 08:55:20|114.6|114.35|114.45|114.3|114.6|114.35|114.45|114.25|6336
1615452930000|2021-03-11 08:55:30|114.4|114.2|114.45|114.2|114.45|114.2|114.4|114.2|86
1615452940000|2021-03-11 08:55:40|114.4|114.15|114.35|114.15|114.4|114.15|114.35|114.15|51398
1615452950000|2021-03-11 08:55:50||114.2||114.2||114.2||114.2|5014
1615452960000|2021-03-11 08:56:00|||||||||6308
1615452970000|2021-03-11 08:56:10|114.4|114.25|114.55|114.35|114.55|114.4|114.4|114.2|22715
1615452980000|2021-03-11 08:56:20|114.35|114.3|114.55|114.3|114.55|114.35|114.35|114.25|10006
1615452990000|2021-03-11 08:56:30||114.25||114.25||114.25||114.25|19657
1615453000000|2021-03-11 08:56:40|||||||||151669
1615453010000|2021-03-11 08:56:50|114.6|114.7|114.8|114.6|114.85|114.7|114.6|114.3|79914
1615453020000|2021-03-11 08:57:00|114.75|114.55|114.75|114.5|114.75|114.55|114.75|114.5|8281
1615453030000|2021-03-11 08:57:10|||||||||4757
1615453040000|2021-03-11 08:57:20|114.8|114.6|114.8|114.65|114.8|114.65|114.8|114.6|1282
1615453050000|2021-03-11 08:57:30|114.75|114.6|114.65|114.45|114.75|114.6|114.65|114.4|1966
1615453060000|2021-03-11 08:57:40|114.6|114.4|114.55|114.35|114.65|114.45|114.55|114.3|18751
1615453070000|2021-03-11 08:57:50|||||||||8500
1615453080000|2021-03-11 08:58:00|||||||||38
1615453090000|2021-03-11 08:58:10|114.6|114.45|114.55|114.35|114.6|114.45|114.55|114.35|17229
1615453100000|2021-03-11 08:58:20|114.5|114.3|114.3|114.2|114.5|114.3|114.25|114.15|29449
1615453110000|2021-03-11 08:58:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.1|4378
1615453120000|2021-03-11 08:58:40||114.1||114.1||114.1||114.1|4510
1615453140000|2021-03-11 08:59:00|||||||||999
1615453150000|2021-03-11 08:59:10|114.3|114.35|114.4|114.25|114.4|114.35|114.3|114.15|70864
1615453160000|2021-03-11 08:59:20|114.45|114.4|114.5|114.25|114.5|114.4|114.4|114.25|104037
1615453170000|2021-03-11 08:59:30|||||||||3310
1615453180000|2021-03-11 08:59:40|114.55|114.3|114.65|114.45|114.65|114.45|114.55|114.3|9732
1615453190000|2021-03-11 08:59:50|114.75|114.5|114.75|114.55|114.75|114.55|114.75|114.5|29570
1615453210000|2021-03-11 09:00:10||114.6||114.6||114.6||114.55|203557
1615453220000|2021-03-11 09:00:20|114.85|114.65|114.5|114.35|114.85|114.65|114.5|114.25|119813
1615453240000|2021-03-11 09:00:40|114.6|114.4|114.5|114.3|114.6|114.4|114.5|114.25|1281
1615453250000|2021-03-11 09:00:50|114.55|114.35|114.7|114.45|114.7|114.45|114.55|114.35|1078
1615453260000|2021-03-11 09:01:00||114.5||114.5||114.5||114.5|4355
1615453270000|2021-03-11 09:01:10|114.8|114.55|114.8|114.7|114.8|114.7|114.8|114.55|10317
1615453280000|2021-03-11 09:01:20|114.75|114.65|114.65|114.45|114.75|114.65|114.6|114.4|14374
1615453290000|2021-03-11 09:01:30|114.6|114.4|114.65|114.35|114.65|114.4|114.55|114.35|867
1615453310000|2021-03-11 09:01:50||114.4||114.45||114.45||114.4|3000
1615453320000|2021-03-11 09:02:00|||||||||4678
1615453330000|2021-03-11 09:02:10|||||||||2427
1615453350000|2021-03-11 09:02:30|114.7||114.7||114.7||114.7||29288
1615453360000|2021-03-11 09:02:40|114.65||114.65||114.65||114.65||1715
1615453370000|2021-03-11 09:02:50|||||||||31630
1615453380000|2021-03-11 09:03:00|114.6|114.4|114.55|114.25|114.6|114.4|114.55|114.25|19100
1615453390000|2021-03-11 09:03:10|||||||||6288
1615453400000|2021-03-11 09:03:20|||||||||349
1615453410000|2021-03-11 09:03:30|114.45|114.3|114.4|114.2|114.45|114.3|114.4|114.2|5054
1615453420000|2021-03-11 09:03:40|114.35|114.1|114.35|114.1|114.35|114.1|114.3|114.1|0
1615453430000|2021-03-11 09:03:50|114.3|114.05|114.2|114|114.3|114.05|114.05|113.95|116240
1615453440000|2021-03-11 09:04:00|114.15|113.95|114|113.8|114.15|114|113.95|113.7|21475
1615453450000|2021-03-11 09:04:10|||||||||1065
1615453480000|2021-03-11 09:04:40|114.05||114.05||114.05||114||1006
1615453490000|2021-03-11 09:04:50|||||||||31539
1615453500000|2021-03-11 09:05:00|||||||||1044
1615453510000|2021-03-11 09:05:10|114||114.05||114.05||114||172
1615453520000|2021-03-11 09:05:20|114|113.85|114.05|113.85|114.05|113.9|113.95|113.85|10308
1615453530000|2021-03-11 09:05:30|114|113.9|113.9|113.7|114|113.9|113.9|113.7|23465
1615453540000|2021-03-11 09:05:40||113.8||113.8||113.8||113.8|2203
1615453550000|2021-03-11 09:05:50|||||||||4392
1615453560000|2021-03-11 09:06:00|||||||||457
1615453570000|2021-03-11 09:06:10|113.95|113.7|114|113.85|114|113.9|113.95|113.7|19711
1615453580000|2021-03-11 09:06:20|||||||||1575
1615453600000|2021-03-11 09:06:40|||||||||5000
1615453610000|2021-03-11 09:06:50|113.95|113.8|113.8|113.7|113.95|113.8|113.8|113.7|21983
1615453620000|2021-03-11 09:07:00|113.85|113.65|113.95|113.8|114|113.9|113.8|113.65|59760
1615453640000|2021-03-11 09:07:20|||||||||8648
1615453650000|2021-03-11 09:07:30|||||||||13598
1615453660000|2021-03-11 09:07:40|113.9|113.75|113.8|113.65|113.9|113.75|113.8|113.6|8092
1615453670000|2021-03-11 09:07:50|113.75||113.75||113.75||113.75||52
1615453680000|2021-03-11 09:08:00|113.8|113.7|113.8|113.7|113.9|113.7|113.75|113.7|16269
1615453690000|2021-03-11 09:08:10|113.9|113.75|114|113.75|114|113.75|113.9|113.75|6308
1615453700000|2021-03-11 09:08:20|113.95|113.8|113.95|113.85|114|113.85|113.85|113.75|23694
1615453710000|2021-03-11 09:08:30|114|113.8|114|113.85|114|113.85|114|113.8|4037
1615453720000|2021-03-11 09:08:40|113.95|113.8|113.9|113.75|113.95|113.8|113.9|113.75|2920
1615453730000|2021-03-11 09:08:50|113.85|113.8|113.75|113.7|113.85|113.8|113.75|113.7|2286
1615453740000|2021-03-11 09:09:00|113.85|113.6|113.85|113.7|113.9|113.7|113.75|113.6|12712
1615453750000|2021-03-11 09:09:10|113.8||113.8||113.8||113.8||0
1615453760000|2021-03-11 09:09:20|||||||||21452
1615453770000|2021-03-11 09:09:30|113.85|113.8|113.8|113.65|113.85|113.8|113.8|113.6|83997
1615453780000|2021-03-11 09:09:40|113.75|113.6|113.75|113.6|113.75|113.65|113.7|113.5|7271
1615453790000|2021-03-11 09:09:50|113.7||113.7||113.7||113.7||2000
1615453810000|2021-03-11 09:10:10|113.75|113.65|113.75|113.65|113.75|113.65|113.7|113.6|31856
1615453820000|2021-03-11 09:10:20|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|12355
1615453830000|2021-03-11 09:10:30|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|11135
1615453840000|2021-03-11 09:10:40|||||||||12366
1615453850000|2021-03-11 09:10:50|113.95|113.85|114.2|114.05|114.2|114.05|113.95|113.85|155052
1615453860000|2021-03-11 09:11:00|114.15|114|114.15|114|114.15|114|114.15|114|7185
1615453870000|2021-03-11 09:11:10|114.2|114.05|114.2|114.05|114.25|114.05|114.2|114|25246
1615453880000|2021-03-11 09:11:20|114.1|114|114.25|114.05|114.25|114.05|114.1|114|23619
1615453890000|2021-03-11 09:11:30|114.2|114.1|114.3|114.15|114.3|114.15|114.2|114.1|29811
1615453910000|2021-03-11 09:11:50|114.35|114.2|114.35|114.25|114.35|114.25|114.35|114.2|1447
1615453920000|2021-03-11 09:12:00|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.2|8852
1615453930000|2021-03-11 09:12:10|114.45|114.35|114.35|114.2|114.45|114.35|114.3|114.2|29604
1615453940000|2021-03-11 09:12:20|||||||||600
1615453950000|2021-03-11 09:12:30|||||||||4814
1615453960000|2021-03-11 09:12:40|114.3|114.15|114.3|114.2|114.3|114.2|114.2|114.05|18533
1615453970000|2021-03-11 09:12:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|22795
1615453980000|2021-03-11 09:13:00|114.3|114.15|114.25|114.05|114.3|114.15|114.2|114.05|6514
1615453990000|2021-03-11 09:13:10|||||||||900
1615454000000|2021-03-11 09:13:20|||||||||100
1615454040000|2021-03-11 09:14:00|||||||||200
1615454050000|2021-03-11 09:14:10|||||||||1000
1615454060000|2021-03-11 09:14:20|||||||||19465
1615454070000|2021-03-11 09:14:30|114.1|114.1|114.25|114.15|114.25|114.15|114.1|114.1|41381
1615454080000|2021-03-11 09:14:40|||||||||10999
1615454090000|2021-03-11 09:14:50|114.3|114.2|114.25|114.15|114.35|114.2|114.25|114.05|41206
1615454100000|2021-03-11 09:15:00|114.2|114.05|114.2|114.05|114.2|114.15|114.15|114.05|4900
1615454120000|2021-03-11 09:15:20|||||||||9743
1615454160000|2021-03-11 09:16:00|||||||||21754
1615454180000|2021-03-11 09:16:20|||||||||425
1615454210000|2021-03-11 09:16:50|114.1|114|114.1|114|114.1|114.05|114.05|113.95|86576
1615454220000|2021-03-11 09:17:00|114.15|114.05|114.25|114.15|114.25|114.15|114.15|114.05|24210
1615454230000|2021-03-11 09:17:10|114.3|114.2|114.3|114.2|114.35|114.2|114.3|114.2|197069
1615454240000|2021-03-11 09:17:20|||||||||6377
1615454250000|2021-03-11 09:17:30|114.25|114.25|114.2|114.1|114.3|114.25|114.2|114.05|16217
1615454270000|2021-03-11 09:17:50|114.25|114.3|114.2|114.05|114.35|114.3|114.15|114|101804
1615454280000|2021-03-11 09:18:00|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|4349
1615454290000|2021-03-11 09:18:10|||||||||5000
1615454300000|2021-03-11 09:18:20|114.15|114.05|114.2|114|114.2|114.05|114.1|114|15339
1615454310000|2021-03-11 09:18:30||114.05||114.05||114.05||114.05|5161
1615454330000|2021-03-11 09:18:50|114.25|114.1|114.4|114.25|114.4|114.25|114.25|114.1|34820
1615454340000|2021-03-11 09:19:00|114.35|114.3|114.4|114.3|114.4|114.35|114.35|114.25|17858
1615454370000|2021-03-11 09:19:30|114.45|114.35|114.55|114.35|114.6|114.4|114.45|114.3|34568
1615454380000|2021-03-11 09:19:40|114.6|114.45|114.7|114.5|114.7|114.5|114.6|114.45|6018
1615454390000|2021-03-11 09:19:50|114.65|114.55|114.5|114.35|114.65|114.6|114.5|114.35|8404
1615454400000|2021-03-11 09:20:00|114.45|114.3|114.5|114.35|114.5|114.35|114.45|114.3|1792
1615454410000|2021-03-11 09:20:10|114.55||114.55||114.55||114.55||1426
1615454430000|2021-03-11 09:20:30|||||||||2000
1615454440000|2021-03-11 09:20:40|114.6||114.6||114.6||114.6||608
1615454450000|2021-03-11 09:20:50|||||||||12815
1615454460000|2021-03-11 09:21:00|114.65|114.4|114.85|114.55|114.85|114.55|114.65|114.4|3477
1615454470000|2021-03-11 09:21:10|114.8|114.6|114.85|114.7|114.85|114.75|114.8|114.6|12241
1615454480000|2021-03-11 09:21:20|114.8|114.65|115|114.85|115|114.85|114.8|114.65|19730
1615454490000|2021-03-11 09:21:30|114.95|114.8|114.95|114.8|114.95|114.85|114.95|114.8|12120
1615454500000|2021-03-11 09:21:40||114.85||114.85||114.85||114.85|8693
1615454510000|2021-03-11 09:21:50|||||||||26111
1615454520000|2021-03-11 09:22:00|115|114.9|114.95|114.85|115|114.9|114.9|114.85|6686
1615454530000|2021-03-11 09:22:10|114.9|114.8|114.85|114.65|114.9|114.8|114.85|114.65|3210
1615454540000|2021-03-11 09:22:20|||||||||2000
1615454550000|2021-03-11 09:22:30|||||||||1291
1615454560000|2021-03-11 09:22:40||114.7||114.65||114.7||114.65|18054
1615454570000|2021-03-11 09:22:50|114.8|114.7|114.75|114.55|114.8|114.7|114.75|114.5|12068
1615454580000|2021-03-11 09:23:00|||||||||2158
1615454590000|2021-03-11 09:23:10|||||||||6495
1615454600000|2021-03-11 09:23:20|114.7|114.5|114.45|114.35|114.7|114.5|114.45|114.35|12838
1615454610000|2021-03-11 09:23:30|||||||||217
1615454620000|2021-03-11 09:23:40|114.55|114.4|114.5|114.4|114.55|114.4|114.5|114.4|10495
1615454630000|2021-03-11 09:23:50|114.45|114.35|114.45|114.3|114.55|114.45|114.45|114.25|26311
1615454640000|2021-03-11 09:24:00|114.5|114.35|114.5|114.35|114.55|114.35|114.5|114.35|27831
1615454650000|2021-03-11 09:24:10|114.45|114.3|114.5|114.3|114.5|114.3|114.4|114.3|2937
1615454660000|2021-03-11 09:24:20|||||||||8238
1615454670000|2021-03-11 09:24:30|114.55|114.35|114.55|114.45|114.55|114.45|114.5|114.35|11067
1615454680000|2021-03-11 09:24:40|114.6|114.5|114.85|114.6|114.85|114.75|114.6|114.5|64869
1615454700000|2021-03-11 09:25:00||114.55||114.65||114.65||114.55|11724
1615454710000|2021-03-11 09:25:10||114.7||114.7||114.7||114.7|498
1615454720000|2021-03-11 09:25:20|||||||||1200
1615454730000|2021-03-11 09:25:30|||||||||8659
1615454750000|2021-03-11 09:25:50|114.8|114.65|114.55|114.35|114.8|114.65|114.55|114.3|15213
1615454760000|2021-03-11 09:26:00|114.4|114.45|114.65|114.4|114.65|114.5|114.4|114.4|11218
1615454780000|2021-03-11 09:26:20|||||||||1654
1615454790000|2021-03-11 09:26:30|114.6|114.35|114.2|114.05|114.6|114.35|114.2|113.95|59957
1615454800000|2021-03-11 09:26:40|114.25|114.3|114.3|114.1|114.35|114.3|114.2|114.05|28889
1615454810000|2021-03-11 09:26:50|114.35||114.35||114.35||114.35||9800
1615454820000|2021-03-11 09:27:00|114.45|114.15|114.45|114.2|114.45|114.25|114.45|114.15|2770
1615454830000|2021-03-11 09:27:10|||||||||19217
1615454840000|2021-03-11 09:27:20|114.4|114.15|114.15|114|114.4|114.15|114.15|114|4378
1615454850000|2021-03-11 09:27:30|114.25|114.05|114.45|114.25|114.45|114.25|114.25|114|4461
1615454870000|2021-03-11 09:27:50||114.3||114.3||114.3||114.3|0
1615454910000|2021-03-11 09:28:30|||||||||4333
1615454920000|2021-03-11 09:28:40|114.4|114.25|114.25|114.15|114.4|114.25|114.25|114.1|4806
1615454930000|2021-03-11 09:28:50|114.2|114.1|114.2|114|114.2|114.1|114.2|114|4548
1615454940000|2021-03-11 09:29:00|114.25|114.2|114.25|114.2|114.25|114.2|114.2|114.1|6365
1615454950000|2021-03-11 09:29:10|114.35|114.3|114.25|114.1|114.4|114.3|114.2|114|30113
1615454960000|2021-03-11 09:29:20|114.35|114.15|114.35|114.15|114.35|114.15|114.35|114.15|8469
1615454970000|2021-03-11 09:29:30||114.2||114.2||114.2||114.2|5000
1615454980000|2021-03-11 09:29:40|114.4|114.25|114.65|114.5|114.65|114.5|114.4|114.25|42082
1615454990000|2021-03-11 09:29:50|114.55|114.55|114.55|114.35|114.6|114.55|114.5|114.35|13208
1615455000000|2021-03-11 09:30:00||114.3||114.3||114.3||114.3|874
1615455020000|2021-03-11 09:30:20|||||||||1293
1615455030000|2021-03-11 09:30:30|114.5||114.5||114.5||114.5||196
1615455050000|2021-03-11 09:30:50|114.55|114.35|114.9|114.75|114.95|114.75|114.55|114.35|12545
1615455060000|2021-03-11 09:31:00|114.95|114.8|114.95|114.8|115|114.8|114.95|114.8|0
1615455070000|2021-03-11 09:31:10|||||||||19511
1615455080000|2021-03-11 09:31:20|115|114.85|115.3|115.05|115.35|115.2|115|114.85|79624
1615455090000|2021-03-11 09:31:30|||||||||1721
1615455120000|2021-03-11 09:32:00|115.35|115.3|115|114.85|115.35|115.3|114.95|114.8|43512
1615455130000|2021-03-11 09:32:10|||||||||30
1615455140000|2021-03-11 09:32:20|115.1|114.9|115.2|115|115.25|115|115.1|114.9|39666
1615455150000|2021-03-11 09:32:30||115.1||115.1||115.1||115.1|100
1615455160000|2021-03-11 09:32:40|115.15|115|115.15|114.9|115.15|115|115.15|114.9|4937
1615455170000|2021-03-11 09:32:50||114.95||114.95||114.95||114.95|6870
1615455180000|2021-03-11 09:33:00|||||||||1100
1615455190000|2021-03-11 09:33:10|||||||||70000
1615455200000|2021-03-11 09:33:20|115.1|114.9|114.85|114.6|115.1|114.9|114.85|114.55|19951
1615455210000|2021-03-11 09:33:30|114.9|114.9|114.65|114.45|114.95|114.9|114.65|114.4|81079
1615455220000|2021-03-11 09:33:40||114.4||114.4||114.4||114.35|3369
1615455230000|2021-03-11 09:33:50|||||||||25043
1615455240000|2021-03-11 09:34:00|||||||||130
1615455260000|2021-03-11 09:34:20|114.7|114.45|114.7|114.55|114.8|114.65|114.6|114.45|49134
1615455270000|2021-03-11 09:34:30|114.8|114.65|114.8|114.65|114.8|114.65|114.8|114.55|6377
1615455290000|2021-03-11 09:34:50|||||||||14915
1615455300000|2021-03-11 09:35:00|114.75|114.6|114.65|114.55|114.75|114.6|114.65|114.55|6033
1615455310000|2021-03-11 09:35:10|114.75|114.6|114.75|114.55|114.75|114.6|114.75|114.55|2543
1615455320000|2021-03-11 09:35:20|114.7|114.65|114.8|114.65|114.8|114.65|114.7|114.55|10165
1615455330000|2021-03-11 09:35:30|114.75|114.6|114.8|114.6|114.8|114.6|114.75|114.6|7158
1615455350000|2021-03-11 09:35:50|||||||||4812
1615455360000|2021-03-11 09:36:00|||||||||15543
1615455370000|2021-03-11 09:36:10|||||||||77
1615455380000|2021-03-11 09:36:20|114.75||114.8||114.8||114.75||7569
1615455390000|2021-03-11 09:36:30|114.85|114.65|114.8|114.7|114.85|114.7|114.8|114.65|10738
1615455400000|2021-03-11 09:36:40|||||||||503
1615455420000|2021-03-11 09:37:00|114.85|114.75|114.8|114.6|114.85|114.75|114.8|114.6|20649
1615455430000|2021-03-11 09:37:10|114.75|114.55|114.85|114.7|114.85|114.7|114.7|114.55|14753
1615455450000|2021-03-11 09:37:30||114.75||114.75||114.75||114.75|5810
1615455460000|2021-03-11 09:37:40|114.9||114.9||114.9||114.9||1262
1615455470000|2021-03-11 09:37:50|114.95||115||115||114.95||2110
1615455480000|2021-03-11 09:38:00||114.8||114.85||114.85||114.8|0
1615455490000|2021-03-11 09:38:10|||||||||38923
1615455500000|2021-03-11 09:38:20||114.9||114.9||114.9||114.9|22123
1615455510000|2021-03-11 09:38:30|115.05|114.95|115.15|115.05|115.15|115.05|115.05|114.95|9148
1615455520000|2021-03-11 09:38:40|115.2|115.1|115.3|115.15|115.4|115.2|115.2|115.05|50790
1615455530000|2021-03-11 09:38:50|115.25|115.1|115.15|114.95|115.25|115.1|115.15|114.95|7778
1615455540000|2021-03-11 09:39:00|||||||||76
1615455550000|2021-03-11 09:39:10|||||||||6820
1615455560000|2021-03-11 09:39:20|115.2|115|115.3|115.1|115.3|115.1|115.2|115|3939
1615455570000|2021-03-11 09:39:30|115.35|115.15|115.5|115.4|115.5|115.4|115.35|115.15|50073
1615455580000|2021-03-11 09:39:40|115.45|115.35|115.5|115.35|115.5|115.4|115.45|115.35|3636
1615455590000|2021-03-11 09:39:50||115.4||115.4||115.4||115.4|23693
1615455600000|2021-03-11 09:40:00|115.55|115.45|115.55|115.4|115.6|115.5|115.55|115.4|25182
1615455610000|2021-03-11 09:40:10|115.6|115.45|115.6|115.45|115.6|115.45|115.6|115.45|53551
1615455620000|2021-03-11 09:40:20|||||||||2390
1615455640000|2021-03-11 09:40:40|115.55|115.4|115.55|115.25|115.55|115.4|115.55|115.25|4237
1615455660000|2021-03-11 09:41:00||115.3||115.25||115.3||115.25|5323
1615455670000|2021-03-11 09:41:10|115.45|115.2|115.1|114.95|115.45|115.2|114.95|114.85|19851
1615455680000|2021-03-11 09:41:20|115.2||115.2||115.2||115.2||2710
1615455710000|2021-03-11 09:41:50|115.25|115|115.3|115.05|115.3|115.05|115.25|115|9517
1615455720000|2021-03-11 09:42:00|||||||||4657
1615455730000|2021-03-11 09:42:10||115.1||115.1||115.1||115.1|47
1615455740000|2021-03-11 09:42:20|||||||||17300
1615455750000|2021-03-11 09:42:30|115.25|115|115.2|115|115.25|115|115.2|115|27289
1615455760000|2021-03-11 09:42:40|||||||||17337
1615455780000|2021-03-11 09:43:00||115.05||115.05||115.05||115.05|2713
1615455790000|2021-03-11 09:43:10|115|115|115.1|114.85|115.15|115|115|114.85|46113
1615455810000|2021-03-11 09:43:30|115|114.8|114.8|114.6|115|114.8|114.75|114.55|24459
1615455820000|2021-03-11 09:43:40|||||||||166
1615455830000|2021-03-11 09:43:50|114.75||114.8||114.8||114.75||5097
1615455840000|2021-03-11 09:44:00|||||||||8717
1615455860000|2021-03-11 09:44:20|114.85|114.65|114.8|114.6|114.95|114.8|114.8|114.6|15030
1615455870000|2021-03-11 09:44:30|114.75|114.55|114.85|114.7|114.85|114.7|114.7|114.4|30882
1615455890000|2021-03-11 09:44:50|114.8|114.65|114.8|114.6|114.8|114.65|114.8|114.6|3431
1615455920000|2021-03-11 09:45:20|114.75|114.65|114.85|114.65|114.85|114.65|114.75|114.65|335
1615455960000|2021-03-11 09:46:00|114.9||114.9||114.9||114.9||2980
1615455970000|2021-03-11 09:46:10||114.7||114.75||114.75||114.7|2715
1615455980000|2021-03-11 09:46:20||114.8||114.8||114.8||114.8|30
1615455990000|2021-03-11 09:46:30|||||||||2591
1615456010000|2021-03-11 09:46:50|114.85|114.75|114.85|114.75|114.9|114.8|114.8|114.7|26073
1615456020000|2021-03-11 09:47:00|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.75|7903
1615456030000|2021-03-11 09:47:10|||||||||21600
1615456040000|2021-03-11 09:47:20|||||||||1722
1615456050000|2021-03-11 09:47:30|||||||||25000
1615456060000|2021-03-11 09:47:40|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|4308
1615456070000|2021-03-11 09:47:50|115|114.9|115.15|114.95|115.15|115|115|114.9|10328
1615456080000|2021-03-11 09:48:00|115.2|115|115.3|115.15|115.3|115.15|115.2|115|25828
1615456090000|2021-03-11 09:48:10|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.2|5703
1615456100000|2021-03-11 09:48:20|115.45|115.5|115.7|115.45|115.75|115.55|115.45|115.35|10461
1615456110000|2021-03-11 09:48:30|115.65||115.65||115.65||115.65||2393
1615456120000|2021-03-11 09:48:40|||||||||20653
1615456130000|2021-03-11 09:48:50|115.6|115.4|115.6|115.35|115.6|115.4|115.45|115.25|19283
1615456140000|2021-03-11 09:49:00|||||||||23766
1615456150000|2021-03-11 09:49:10|115.55|115.4|115.6|115.4|115.6|115.4|115.55|115.4|8885
1615456170000|2021-03-11 09:49:30|||||||||1302
1615456180000|2021-03-11 09:49:40|115.55|115.3|115.55|115.4|115.6|115.45|115.5|115.3|65019
1615456190000|2021-03-11 09:49:50|115.3|115.35|115.5|115.25|115.55|115.4|115.3|115.25|77709
1615456200000|2021-03-11 09:50:00|||||||||17229
1615456210000|2021-03-11 09:50:10|115.25|115.2|115.2|115|115.5|115.2|115.2|115|109491
1615456220000|2021-03-11 09:50:20||115.05||115.05||115.05||115.05|0
1615456240000|2021-03-11 09:50:40|115.3|115.1|115.35|115.15|115.35|115.15|115.3|115.1|12261
1615456250000|2021-03-11 09:50:50||115.2||115.2||115.2||115.2|4408
1615456260000|2021-03-11 09:51:00|||||||||4738
1615456270000|2021-03-11 09:51:10|115.4|115.25|115.45|115.3|115.45|115.3|115.4|115.25|14704
1615456290000|2021-03-11 09:51:30|||||||||2933
1615456310000|2021-03-11 09:51:50|115.4|115.25|115.15|115|115.4|115.25|115.1|114.95|22008
1615456320000|2021-03-11 09:52:00|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|637
1615456330000|2021-03-11 09:52:10|115.3|115.15|115.3|115.15|115.35|115.25|115.25|115.15|6103
1615456350000|2021-03-11 09:52:30|||||||||852
1615456380000|2021-03-11 09:53:00|||||||||1
1615456390000|2021-03-11 09:53:10|115.35|115.2|115.4|115.2|115.4|115.2|115.35|115.2|2254
1615456400000|2021-03-11 09:53:20|115.35||115.35||115.35||115.35||5244
1615456410000|2021-03-11 09:53:30|115.4|115.25|115.5|115.25|115.5|115.25|115.4|115.25|18842
1615456420000|2021-03-11 09:53:40|115.45|115.2|115.4|115.2|115.45|115.2|115.35|115.1|10829
1615456430000|2021-03-11 09:53:50|115.45|115.25|115.45|115.25|115.45|115.25|115.45|115.25|681
1615456440000|2021-03-11 09:54:00|||||||||4305
1615456450000|2021-03-11 09:54:10|||||||||1309
1615456460000|2021-03-11 09:54:20|115.5|115.3|115.45|115.3|115.5|115.3|115.45|115.3|2461
1615456470000|2021-03-11 09:54:30|115.5||115.5||115.5||115.5||347
1615456480000|2021-03-11 09:54:40|||||||||118
1615456490000|2021-03-11 09:54:50|115.55|115.35|115.6|115.4|115.6|115.4|115.55|115.35|4512
1615456500000|2021-03-11 09:55:00|115.65|115.6|115.65|115.5|115.65|115.6|115.65|115.5|6139
1615456510000|2021-03-11 09:55:10||115.55||115.55||115.55||115.55|0
1615456520000|2021-03-11 09:55:20|115.7|115.5|115.65|115.5|115.7|115.5|115.65|115.5|14011
1615456530000|2021-03-11 09:55:30|115.7|115.55|115.7|115.5|115.7|115.55|115.65|115.5|8254
1615456540000|2021-03-11 09:55:40|||||||||20200
1615456550000|2021-03-11 09:55:50|||||||||5710
1615456560000|2021-03-11 09:56:00|115.65||115.65||115.65||115.65||1436
1615456570000|2021-03-11 09:56:10|115.6|115.45|115.4|115.25|115.6|115.45|115.4|115.25|8432
1615456580000|2021-03-11 09:56:20|115.45||115.4||115.45||115.4||12971
1615456590000|2021-03-11 09:56:30|115.35|115.2|115.35|115.15|115.4|115.2|115.35|115.15|3154
1615456600000|2021-03-11 09:56:40|||||||||1977
1615456610000|2021-03-11 09:56:50||115.2||115.2||115.2||115.2|601
1615456620000|2021-03-11 09:57:00|||||||||100
1615456630000|2021-03-11 09:57:10|115.4|115.25|115.4|115.3|115.4|115.3|115.35|115.25|1950
1615456640000|2021-03-11 09:57:20|115.35|115.25|115.35|115.15|115.35|115.25|115.35|115.15|6514
1615456650000|2021-03-11 09:57:30|||||||||5959
1615456660000|2021-03-11 09:57:40||115.2||115.2||115.2||115.2|11309
1615456670000|2021-03-11 09:57:50|115.3|115.15|115.25|115.1|115.3|115.15|115.25|115.1|3981
1615456680000|2021-03-11 09:58:00|||||||||2500
1615456690000|2021-03-11 09:58:10|115.2|115.05|115.2|115.05|115.2|115.05|115.15|115.05|9960
1615456700000|2021-03-11 09:58:20|115.25|115.1|115.3|115.1|115.4|115.25|115.25|115.1|24688
1615456710000|2021-03-11 09:58:30|||||||||1096
1615456730000|2021-03-11 09:58:50|||||||||3447
1615456740000|2021-03-11 09:59:00|115.2|115.2|115.3|115.1|115.3|115.2|115.2|115.1|1106
1615456750000|2021-03-11 09:59:10|||||||||9122
1615456760000|2021-03-11 09:59:20|115.1|115.05|115.3|115.15|115.3|115.15|115.1|115.05|37731
1615456770000|2021-03-11 09:59:30|115.25|115.2|115.3|115.2|115.3|115.2|115.25|115.15|11364
1615456780000|2021-03-11 09:59:40|115.25|115.15|115.25|115.1|115.25|115.15|115.25|115.05|2396
1615456800000|2021-03-11 10:00:00|115.2|115.05|115.25|115.1|115.25|115.15|115.15|115.05|8484
1615456830000|2021-03-11 10:00:30|115.3|115.15|115.4|115.3|115.4|115.3|115.25|115.15|13027
1615456840000|2021-03-11 10:00:40|115.35|115.25|115.35|115.2|115.35|115.3|115.35|115.15|5719
1615456860000|2021-03-11 10:01:00||115.25||115.2||115.25||115.2|2200
1615456870000|2021-03-11 10:01:10|115.3|115.15|115.3|115.1|115.3|115.15|115.3|115.1|2488
1615456880000|2021-03-11 10:01:20|||||||||118
1615456890000|2021-03-11 10:01:30|115.25||115.25||115.25||115.25||3986
1615456900000|2021-03-11 10:01:40|||||||||4305
1615456910000|2021-03-11 10:01:50|115.3|115.15|115.3|115.2|115.35|115.2|115.3|115.15|383
1615456930000|2021-03-11 10:02:10|115.35|115.3|115.35|115.2|115.4|115.3|115.3|115.2|2326
1615456950000|2021-03-11 10:02:30|115.3||115.3||115.3||115.3||43
1615456970000|2021-03-11 10:02:50|||||||||262
1615457000000|2021-03-11 10:03:20|||||||||737
1615457010000|2021-03-11 10:03:30|||||||||500
1615457040000|2021-03-11 10:04:00|115.25|115.15|115.25|115.1|115.3|115.15|115.2|115.05|13498
1615457050000|2021-03-11 10:04:10|115.3|115.15|115.25|115.1|115.3|115.15|115.25|115.1|173
1615457060000|2021-03-11 10:04:20|115.3|115.15|115.3|115.2|115.3|115.2|115.3|115.15|876
1615457070000|2021-03-11 10:04:30|115.35|115.3|115.3|115.2|115.35|115.3|115.3|115.2|15318
1615457080000|2021-03-11 10:04:40|115.35|115.15|115.4|115.25|115.4|115.25|115.35|115.15|5582
1615457100000|2021-03-11 10:05:00|115.35||115.35||115.4||115.35||631
1615457110000|2021-03-11 10:05:10|||||||||3537
1615457120000|2021-03-11 10:05:20|||||||||2470
1615457130000|2021-03-11 10:05:30|||||||||1871
1615457140000|2021-03-11 10:05:40|||||||||2000
1615457160000|2021-03-11 10:06:00|115.4|115.4|115.65|115.5|115.65|115.5|115.4|115.4|5713
1615457170000|2021-03-11 10:06:10|115.7|115.55|115.75|115.6|115.8|115.6|115.7|115.55|3565
1615457180000|2021-03-11 10:06:20|115.8|115.65|115.75|115.65|115.8|115.65|115.75|115.65|42760
1615457190000|2021-03-11 10:06:30|115.7|115.6|115.65|115.5|115.7|115.6|115.65|115.5|35560
1615457200000|2021-03-11 10:06:40|||||||||4600
1615457220000|2021-03-11 10:07:00|115.7||115.7||115.7||115.7||676
1615457230000|2021-03-11 10:07:10|115.65||115.65||115.7||115.65||3560
1615457240000|2021-03-11 10:07:20|115.7|115.55|115.65|115.5|115.7|115.6|115.65|115.5|10540
1615457250000|2021-03-11 10:07:30|115.7|115.55|115.8|115.65|115.8|115.7|115.7|115.55|17751
1615457260000|2021-03-11 10:07:40|115.7|115.7|115.8|115.65|115.8|115.7|115.7|115.65|7664
1615457270000|2021-03-11 10:07:50|115.9|115.7|115.85|115.7|115.9|115.75|115.85|115.7|5651
1615457280000|2021-03-11 10:08:00|||||||||46002
1615457290000|2021-03-11 10:08:10||115.75||115.75||115.75||115.75|18704
1615457300000|2021-03-11 10:08:20|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|9747
1615457310000|2021-03-11 10:08:30|115.95|115.85|116|115.85|116|115.9|115.95|115.8|42462
1615457320000|2021-03-11 10:08:40|116.05|115.9|116.1|116|116.1|116|116.05|115.9|43869
1615457330000|2021-03-11 10:08:50|116.05|115.95|116|115.9|116.05|115.95|116|115.9|22749
1615457340000|2021-03-11 10:09:00|||||||||2466
1615457350000|2021-03-11 10:09:10|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|873
1615457370000|2021-03-11 10:09:30|||||||||2119
1615457380000|2021-03-11 10:09:40|||||||||6883
1615457390000|2021-03-11 10:09:50|115.9|115.8|115.95|115.8|115.95|115.8|115.9|115.8|6813
1615457400000|2021-03-11 10:10:00|116|115.85|116.2|116|116.25|116.1|116|115.85|6853
1615457410000|2021-03-11 10:10:10|||||||||190
1615457440000|2021-03-11 10:10:40||116.05||116.05||116.05||116.05|10
1615457450000|2021-03-11 10:10:50|||||||||201468
1615457460000|2021-03-11 10:11:00|116.15|116|116.45|116.25|116.5|116.3|116.1|116|220884
1615457470000|2021-03-11 10:11:10|116.4|116.2|116.4|116.25|116.4|116.25|116.3|116.15|15040
1615457480000|2021-03-11 10:11:20|||||||||80441
1615457490000|2021-03-11 10:11:30|116.3|116.2|116.4|116.25|116.4|116.25|116.3|116.2|33069
1615457500000|2021-03-11 10:11:40|116.2|116.2|116.3|116.1|116.4|116.2|116.2|116.1|50795
1615457510000|2021-03-11 10:11:50||116.05||116.05||116.05||116.05|28047
1615457520000|2021-03-11 10:12:00|116.25|116|116.2|116|116.25|116|116.2|116|4556
1615457530000|2021-03-11 10:12:10|116.25|116.05|116.25|116.1|116.25|116.1|116.25|116.05|24998
1615457540000|2021-03-11 10:12:20|116.2|116.15|116.2|116.1|116.2|116.15|116.2|116.1|23626
1615457550000|2021-03-11 10:12:30|116.15|116.05|116.2|116|116.2|116.05|116|115.9|54375
1615457560000|2021-03-11 10:12:40|||||||||2993
1615457580000|2021-03-11 10:13:00|||||||||27988
1615457590000|2021-03-11 10:13:10|116.25|116.2|116.2|116.1|116.25|116.2|116.2|116|11290
1615457600000|2021-03-11 10:13:20|116.25|116.15|116.25|116.15|116.25|116.2|116.2|116.1|4919
1615457610000|2021-03-11 10:13:30|116.1|116.1|116.4|116.2|116.4|116.2|116.1|116.05|70366
1615457620000|2021-03-11 10:13:40|116.45|116.25|116.5|116.3|116.5|116.3|116.45|116.25|10841
1615457630000|2021-03-11 10:13:50|116.55|116.5|116.5|116.35|116.6|116.5|116.45|116.3|97480
1615457640000|2021-03-11 10:14:00|116.45|116.4|116.65|116.4|116.7|116.5|116.4|116.3|67937
1615457650000|2021-03-11 10:14:10|116.7|116.45|116.8|116.65|116.8|116.65|116.65|116.45|24703
1615457660000|2021-03-11 10:14:20|116.75|116.6|116.85|116.65|117|116.95|116.75|116.5|240185
1615457670000|2021-03-11 10:14:30|116.9|116.7|116.95|116.7|116.95|116.7|116.9|116.7|32956
1615457680000|2021-03-11 10:14:40|116.9|116.75|117.25|117.1|117.25|117.1|116.75|116.75|210161
1615457690000|2021-03-11 10:14:50|117.3|117.15|116.85|116.7|117.3|117.2|116.85|116.7|31052
1615457700000|2021-03-11 10:15:00||116.6||116.65||116.65||116.6|14813
1615457710000|2021-03-11 10:15:10|||||||||44830
1615457720000|2021-03-11 10:15:20|116.65|116.6|116.85|116.6|116.85|116.65|116.65|116.5|50913
1615457730000|2021-03-11 10:15:30|116.8|116.65|116.75|116.5|116.8|116.7|116.75|116.5|20489
1615457740000|2021-03-11 10:15:40|||||||||24000
1615457760000|2021-03-11 10:16:00||116.55||116.55||116.55||116.55|35762
1615457770000|2021-03-11 10:16:10|116.7|116.6|116.7|116.6|116.7|116.6|116.65|116.6|5358
1615457780000|2021-03-11 10:16:20|||||||||3940
1615457790000|2021-03-11 10:16:30|116.65|116.55|116.65|116.5|116.65|116.6|116.65|116.5|15444
1615457800000|2021-03-11 10:16:40|116.6|116.45|116.55|116.4|116.65|116.5|116.55|116.25|19629
1615457810000|2021-03-11 10:16:50|116.5|116.35|116.5|116.35|116.5|116.35|116.5|116.35|1290
1615457820000|2021-03-11 10:17:00|116.45|116.3|116.15|116|116.5|116.4|116.1|115.95|86777
1615457830000|2021-03-11 10:17:10|116.2|115.95|116.05|115.95|116.25|116.05|115.85|115.75|106826
1615457840000|2021-03-11 10:17:20|116|115.9|115.8|115.65|116.05|115.95|115.75|115.5|24704
1615457850000|2021-03-11 10:17:30|115.75|115.6|115.8|115.65|115.8|115.65|115.7|115.6|4512
1615457860000|2021-03-11 10:17:40|115.75||115.8||115.8||115.7||3344
1615457870000|2021-03-11 10:17:50|115.75|115.7|115.7|115.55|115.75|115.7|115.7|115.55|3345
1615457880000|2021-03-11 10:18:00|||||||||1000
1615457890000|2021-03-11 10:18:10|115.75|115.6|116|115.85|116.05|115.85|115.75|115.6|18388
1615457900000|2021-03-11 10:18:20|116.05||116.05||116.1||116.05||1883
1615457970000|2021-03-11 10:19:30|||||||||204
1615457980000|2021-03-11 10:19:40|115.95|115.75|115.9|115.75|115.95|115.75|115.9|115.7|16773
1615457990000|2021-03-11 10:19:50|115.85|115.65|115.65|115.5|115.85|115.75|115.6|115.5|10571
1615458000000|2021-03-11 10:20:00|115.7|115.55|115.7|115.55|115.9|115.75|115.7|115.5|31668
1615458020000|2021-03-11 10:20:20|115.65|115.5|115.6|115.45|115.7|115.55|115.6|115.4|8914
1615458070000|2021-03-11 10:21:10|115.55||115.6||115.6||115.55||11703
1615458090000|2021-03-11 10:21:30||115.5||115.45||115.5||115.45|7446
1615458100000|2021-03-11 10:21:40|||||||||1500
1615458110000|2021-03-11 10:21:50|115.7|115.5|115.7|115.55|115.7|115.6|115.55|115.5|20351
1615458130000|2021-03-11 10:22:10|115.65|115.5|115.55|115.45|115.65|115.5|115.55|115.45|8135
1615458150000|2021-03-11 10:22:30|115.65|115.5|115.65|115.5|115.65|115.6|115.55|115.5|48106
1615458170000|2021-03-11 10:22:50|115.6||115.6||115.6||115.6||2
1615458180000|2021-03-11 10:23:00|115.55|115.45|115.6|115.45|115.6|115.45|115.55|115.4|3482
1615458200000|2021-03-11 10:23:20||115.5||115.5||115.5||115.5|1739
1615458220000|2021-03-11 10:23:40|||||||||4512
1615458230000|2021-03-11 10:23:50|115.65|115.55|115.7|115.55|115.7|115.55|115.65|115.55|1700
1615458240000|2021-03-11 10:24:00|115.75|115.6|115.95|115.8|115.95|115.8|115.75|115.6|26995
1615458250000|2021-03-11 10:24:10|116|115.85|116|115.85|116|115.85|116|115.85|347
1615458280000|2021-03-11 10:24:40|116.05|115.9|116.15|116.05|116.2|116.05|116.05|115.9|9148
1615458310000|2021-03-11 10:25:10|||||||||11835
1615458320000|2021-03-11 10:25:20|||||||||32621
1615458330000|2021-03-11 10:25:30|116.1|116|116.15|115.95|116.15|116|116.1|115.85|49495
1615458340000|2021-03-11 10:25:40|||||||||25870
1615458350000|2021-03-11 10:25:50|116.2|116|116.25|116.15|116.25|116.15|116.2|116|15587
1615458370000|2021-03-11 10:26:10|116.2|116.05|116.2|116.1|116.35|116.25|116.2|116.05|22512
1615458380000|2021-03-11 10:26:20|||||||||2161
1615458390000|2021-03-11 10:26:30|116.15|116|116.1|116|116.2|116.05|116.1|116|7457
1615458400000|2021-03-11 10:26:40|116.2|116.05|116.35|116.2|116.4|116.2|116.2|116.05|21732
1615458420000|2021-03-11 10:27:00|||||||||11719
1615458430000|2021-03-11 10:27:10|||||||||5012
1615458440000|2021-03-11 10:27:20|||||||||17191
1615458450000|2021-03-11 10:27:30|||||||||5498
1615458460000|2021-03-11 10:27:40|116.2|116.15|116.25|116.1|116.3|116.2|116.15|116.1|31471
1615458470000|2021-03-11 10:27:50||116.15||116.15||116.15||116.15|0
1615458480000|2021-03-11 10:28:00|||||||||2424
1615458490000|2021-03-11 10:28:10|116.3|116.2|116.25|116.1|116.3|116.2|116.2|116.1|18908
1615458500000|2021-03-11 10:28:20|116.2|116.05|116.1|116|116.2|116.05|116.1|116|420
1615458510000|2021-03-11 10:28:30|116.2|116.05|116.2|116.1|116.25|116.15|116.15|116|11400
1615458520000|2021-03-11 10:28:40||116||116.05||116.05||116|0
1615458530000|2021-03-11 10:28:50|||||||||596
1615458540000|2021-03-11 10:29:00|||||||||8643
1615458550000|2021-03-11 10:29:10|||||||||12708
1615458560000|2021-03-11 10:29:20|||||||||5268
1615458570000|2021-03-11 10:29:30|116.15||116.2||116.2||116.15||10956
1615458580000|2021-03-11 10:29:40||116.1||116.1||116.1||116.1|20000
1615458590000|2021-03-11 10:29:50|116|116.15|116.25|116.15|116.25|116.15|116|115.95|35691
1615458600000|2021-03-11 10:30:00|116.3|116.2|116.35|116.25|116.4|116.25|116.3|116.2|4769
1615458620000|2021-03-11 10:30:20|116.2|116.2|116.3|116.15|116.3|116.25|116.2|116.1|116887
1615458630000|2021-03-11 10:30:30|116.35|116.2|116.35|116.2|116.35|116.2|116.35|116.2|15482
1615458640000|2021-03-11 10:30:40|116.4|116.25|116.4|116.3|116.4|116.3|116.4|116.25|1359
1615458650000|2021-03-11 10:30:50|||||||||17206
1615458660000|2021-03-11 10:31:00|116.45|116.35|116.45|116.25|116.5|116.4|116.45|116.2|11449
1615458670000|2021-03-11 10:31:10|116.4|116.2|116.35|116.15|116.4|116.25|116.35|116.15|3998
1615458680000|2021-03-11 10:31:20|116.3||116.3||116.3||116.3||1719
1615458690000|2021-03-11 10:31:30||116.2||116.2||116.2||116.2|4286
1615458700000|2021-03-11 10:31:40|||||||||27681
1615458710000|2021-03-11 10:31:50|116.2|116.15|116.15|115.95|116.2|116.15|116.15|115.95|9286
1615458720000|2021-03-11 10:32:00||116||116||116||116|327
1615458730000|2021-03-11 10:32:10|116|115.95|116.1|115.95|116.15|115.95|116|115.95|23348
1615458740000|2021-03-11 10:32:20|116.15|116|116.15|116.05|116.15|116.05|116.15|116|6828
1615458750000|2021-03-11 10:32:30|||||||||15197
1615458760000|2021-03-11 10:32:40|116.1|116|116.15|116.05|116.15|116.05|116|115.85|25012
1615458780000|2021-03-11 10:33:00|||||||||12161
1615458790000|2021-03-11 10:33:10|||||||||380
1615458800000|2021-03-11 10:33:20|116.1|116|116.15|116|116.15|116|116.1|116|3971
1615458810000|2021-03-11 10:33:30|116.1||116.1||116.1||116.1||1131
1615458820000|2021-03-11 10:33:40|||||||||42000
1615458830000|2021-03-11 10:33:50|116.05|115.95|116.1|116|116.1|116|116.05|115.95|3157
1615458850000|2021-03-11 10:34:10|116.05|116.05|116.2|116|116.2|116.05|116.05|115.95|40711
1615458860000|2021-03-11 10:34:20|||||||||13138
1615458880000|2021-03-11 10:34:40|116.1||116.1||116.1||116.1||1560
1615458890000|2021-03-11 10:34:50|||||||||12854
1615458910000|2021-03-11 10:35:10|116.05|115.95|116.05|115.95|116.1|116|116|115.9|23505
1615458920000|2021-03-11 10:35:20|116|115.9|116|115.85|116|115.9|116|115.85|5710
1615458940000|2021-03-11 10:35:40|||||||||21767
1615458950000|2021-03-11 10:35:50||115.9||115.9||115.9||115.9|3580
1615458960000|2021-03-11 10:36:00|||||||||3600
1615458980000|2021-03-11 10:36:20|||||||||3957
1615458990000|2021-03-11 10:36:30|||||||||11297
1615459000000|2021-03-11 10:36:40|115.95|115.85|115.75|115.65|115.95|115.85|115.75|115.65|26895
1615459020000|2021-03-11 10:37:00|115.8|115.7|115.85|115.7|115.85|115.7|115.8|115.7|3040
1615459040000|2021-03-11 10:37:20|115.9||115.9||115.9||115.9||20497
1615459080000|2021-03-11 10:38:00|115.95|115.75|116.15|116|116.15|116|115.95|115.75|14449
1615459090000|2021-03-11 10:38:10|116.05|115.95|116.05|115.9|116.15|115.95|116.05|115.9|3734
1615459100000|2021-03-11 10:38:20||115.95||115.95||115.95||115.95|3971
1615459110000|2021-03-11 10:38:30||115.9||115.9||115.9||115.9|11340
1615459120000|2021-03-11 10:38:40|116|115.85|115.95|115.85|116|115.85|115.95|115.85|8954
1615459140000|2021-03-11 10:39:00||115.9||115.85||115.9||115.85|8864
1615459160000|2021-03-11 10:39:20|116.05|115.9|116.2|116.1|116.2|116.1|116.05|115.9|128
1615459170000|2021-03-11 10:39:30|116.15|116.05|116.1|115.95|116.15|116.1|116.1|115.95|3109
1615459180000|2021-03-11 10:39:40||116||116||116||116|2580
1615459190000|2021-03-11 10:39:50|||||||||2017
1615459200000|2021-03-11 10:40:00|||||||||1000
1615459210000|2021-03-11 10:40:10|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|25193
1615459220000|2021-03-11 10:40:20|116.1|116.1|116.1|116|116.15|116.1|116.1|116|5630
1615459230000|2021-03-11 10:40:30|116.15|116.05|116.25|116.1|116.25|116.1|116.15|116.05|20220
1615459240000|2021-03-11 10:40:40|116.2|116.2|116.2|116.1|116.25|116.2|116.2|116.1|6500
1615459260000|2021-03-11 10:41:00|116.25||116.2||116.25||116.2||402
1615459300000|2021-03-11 10:41:40|116.15|116|116.15|115.95|116.15|116|116.1|115.95|108328
1615459310000|2021-03-11 10:41:50||116||116||116||116|6548
1615459320000|2021-03-11 10:42:00||116.05||116.05||116.05||116.05|70
1615459340000|2021-03-11 10:42:20||116||116||116||116|5678
1615459350000|2021-03-11 10:42:30|116.1||116.15||116.15||116.1||17568
1615459360000|2021-03-11 10:42:40||116.05||116.05||116.05||116.05|206
1615459370000|2021-03-11 10:42:50|||||||||1000
1615459380000|2021-03-11 10:43:00|||||||||196877
1615459400000|2021-03-11 10:43:20|116.1|116|116.1|115.95|116.1|116|116.1|115.95|1905
1615459410000|2021-03-11 10:43:30|116.15|116.2|116.3|116.1|116.3|116.2|116.15|116|148896
1615459420000|2021-03-11 10:43:40|116.25|116.15|116.2|116.05|116.25|116.15|116.15|116.05|26723
1615459430000|2021-03-11 10:43:50||116.1||116.1||116.1||116.1|11314
1615459440000|2021-03-11 10:44:00|116.15|116.05|116.15|115.95|116.15|116.05|116.05|115.95|41779
1615459450000|2021-03-11 10:44:10|116.1|116|116.1|116|116.1|116|116.1|115.95|8759
1615459460000|2021-03-11 10:44:20|||||||||7569
1615459480000|2021-03-11 10:44:40||116.05||116||116.05||115.95|2515
1615459490000|2021-03-11 10:44:50|116.05|115.95|116.1|116|116.1|116|116.05|115.95|3077
1615459500000|2021-03-11 10:45:00|116.05|115.95|116|115.9|116.1|115.95|116|115.85|2462
1615459510000|2021-03-11 10:45:10||115.85||115.85||115.85||115.85|0
1615459520000|2021-03-11 10:45:20|||||||||1281
1615459530000|2021-03-11 10:45:30|115.95|115.8|115.85|115.65|115.95|115.8|115.85|115.65|4
1615459540000|2021-03-11 10:45:40||115.6||115.65||115.65||115.6|6049
1615459570000|2021-03-11 10:46:10|||||||||9373
1615459600000|2021-03-11 10:46:40|115.75|115.6|115.7|115.55|115.75|115.6|115.7|115.55|26187
1615459610000|2021-03-11 10:46:50|115.65|115.5|115.6|115.45|115.65|115.5|115.6|115.45|5149
1615459620000|2021-03-11 10:47:00|115.55|115.4|115.5|115.4|115.55|115.4|115.5|115.4|1703
1615459640000|2021-03-11 10:47:20|115.45|115.45|115.75|115.65|115.75|115.65|115.45|115.4|24136
1615459650000|2021-03-11 10:47:30|||||||||21427
1615459670000|2021-03-11 10:47:50|||||||||3255
1615459690000|2021-03-11 10:48:10|||||||||6950
1615459700000|2021-03-11 10:48:20|||||||||7395
1615459720000|2021-03-11 10:48:40|||||||||1184
1615459740000|2021-03-11 10:49:00|115.8|115.7|115.7|115.6|115.8|115.7|115.7|115.6|40895
1615459750000|2021-03-11 10:49:10|115.65|115.55|115.55|115.45|115.65|115.55|115.5|115.35|12506
1615459770000|2021-03-11 10:49:30|115.5|115.35|115.55|115.45|115.55|115.45|115.5|115.35|8461
1615459780000|2021-03-11 10:49:40|115.65|115.5|115.55|115.45|115.65|115.55|115.5|115.35|16352
1615459790000|2021-03-11 10:49:50|||||||||1800
1615459810000|2021-03-11 10:50:10|115.6|115.55|115.35|115.25|115.6|115.55|115.35|115.25|30749
1615459850000|2021-03-11 10:50:50|||||||||319
1615459860000|2021-03-11 10:51:00|||||||||284
1615459880000|2021-03-11 10:51:20|115.4|115.3|115.45|115.35|115.45|115.35|115.3|115.25|34997
1615459900000|2021-03-11 10:51:40|115.4|115.3|115.4|115.3|115.4|115.35|115.4|115.25|17393
1615459910000|2021-03-11 10:51:50||115.25||115.25||115.3||115.25|27206
1615459930000|2021-03-11 10:52:10|115.35|115.2|115.2|115.1|115.35|115.2|115.15|115.05|15417
1615459950000|2021-03-11 10:52:30|115.15|115.05|115.15|115|115.15|115.05|115.15|115|1768
1615459960000|2021-03-11 10:52:40|115.1|114.95|115.05|114.95|115.1|114.95|115|114.9|35951
1615459980000|2021-03-11 10:53:00|115|115|115.1|115|115.1|115|115|115|2333
1615460000000|2021-03-11 10:53:20|||||||||432
1615460010000|2021-03-11 10:53:30|||||||||10000
1615460020000|2021-03-11 10:53:40|115.05|114.95|115.05|114.9|115.05|114.95|115.05|114.9|1841
1615460030000|2021-03-11 10:53:50||114.95||114.95||114.95||114.95|2888
1615460040000|2021-03-11 10:54:00|115.1|115|115.1|114.95|115.1|115.05|115.1|114.95|1309
1615460050000|2021-03-11 10:54:10|||||||||8449
1615460060000|2021-03-11 10:54:20|115.15|115|115.1|115|115.15|115.05|115.1|115|9439
1615460070000|2021-03-11 10:54:30|115.15|115.05|115.25|115.15|115.25|115.15|115.15|115.05|5477
1615460100000|2021-03-11 10:55:00|||||||||135
1615460110000|2021-03-11 10:55:10||115.1||115.1||115.15||115.1|3090
1615460130000|2021-03-11 10:55:30|115.3|115.15|115.35|115.3|115.35|115.3|115.3|115.15|2899
1615460140000|2021-03-11 10:55:40|115.4|115.35|115.45|115.35|115.45|115.35|115.4|115.35|11023
1615460150000|2021-03-11 10:55:50|115.5||115.5||115.5||115.5||8234
1615460160000|2021-03-11 10:56:00|115.55|115.4|115.6|115.45|115.6|115.45|115.55|115.4|5661
1615460190000|2021-03-11 10:56:30|||||||||56722
1615460200000|2021-03-11 10:56:40|115.45|115.4|115.55|115.5|115.55|115.5|115.4|115.3|44248
1615460210000|2021-03-11 10:56:50|115.6|115.45|115.55|115.45|115.6|115.45|115.55|115.45|7205
1615460230000|2021-03-11 10:57:10|||||||||1358
1615460240000|2021-03-11 10:57:20||115.4||115.4||115.4||115.4|2992
1615460260000|2021-03-11 10:57:40||115.45||115.45||115.45||115.45|5600
1615460270000|2021-03-11 10:57:50||115.4||115.45||115.45||115.4|2888
1615460280000|2021-03-11 10:58:00|115.6|115.5|115.7|115.55|115.7|115.55|115.6|115.5|12063
1615460290000|2021-03-11 10:58:10|||||||||8592
1615460300000|2021-03-11 10:58:20|115.75|115.6|115.75|115.65|115.75|115.65|115.75|115.6|5647
1615460310000|2021-03-11 10:58:30|115.8|115.7|115.75|115.65|115.8|115.7|115.7|115.65|8631
1615460320000|2021-03-11 10:58:40|||||||||2570
1615460330000|2021-03-11 10:58:50|||||||||2160
1615460340000|2021-03-11 10:59:00|||||||||1100
1615460350000|2021-03-11 10:59:10|||||||||97
1615460360000|2021-03-11 10:59:20|115.7|115.6|115.8|115.7|115.8|115.7|115.65|115.55|106573
1615460380000|2021-03-11 10:59:40|115.85|115.75|115.85|115.75|115.9|115.75|115.85|115.75|1884
1615460390000|2021-03-11 10:59:50|115.8|115.7|115.85|115.7|115.9|115.75|115.75|115.65|24138
1615460400000|2021-03-11 11:00:00|||||||||552
1615460410000|2021-03-11 11:00:10|||||||||75
1615460420000|2021-03-11 11:00:20|||||||||420
1615460460000|2021-03-11 11:01:00|115.8|115.65|115.65|115.55|115.8|115.75|115.65|115.55|56366
1615460490000|2021-03-11 11:01:30|115.75|115.6|115.8|115.6|115.8|115.6|115.65|115.6|11701
1615460500000|2021-03-11 11:01:40|115.75||115.75||115.75||115.75||50
1615460510000|2021-03-11 11:01:50|115.8|115.65|115.95|115.8|115.95|115.8|115.8|115.65|16972
1615460520000|2021-03-11 11:02:00|116||116||116||116||150
1615460540000|2021-03-11 11:02:20|||||||||1280
1615460550000|2021-03-11 11:02:30|||||||||3948
1615460560000|2021-03-11 11:02:40|||||||||400
1615460570000|2021-03-11 11:02:50|115.95||115.95||115.95||115.95||3986
1615460590000|2021-03-11 11:03:10|||||||||1745
1615460600000|2021-03-11 11:03:20|115.9|115.75|115.85|115.7|115.9|115.8|115.85|115.7|13956
1615460610000|2021-03-11 11:03:30|115.9|115.75|116.1|116|116.15|116|115.9|115.75|14411
1615460620000|2021-03-11 11:03:40|||||||||8539
1615460630000|2021-03-11 11:03:50|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|18621
1615460650000|2021-03-11 11:04:10|116.1|116|116.1|116|116.1|116.05|116.1|116|7922
1615460660000|2021-03-11 11:04:20|116.15|116.05|116.25|116.15|116.25|116.15|116.15|116.05|1755
1615460670000|2021-03-11 11:04:30|116.2|116.05|116.2|116.05|116.2|116.05|116.2|116.05|7441
1615460680000|2021-03-11 11:04:40||116.1||116.1||116.1||116.05|6785
1615460690000|2021-03-11 11:04:50|||||||||8124
1615460700000|2021-03-11 11:05:00|116.15||116.15||116.15||116.15||2000
1615460710000|2021-03-11 11:05:10|116.1|116.05|116.15|116.05|116.15|116.1|116.1|116|18708
1615460720000|2021-03-11 11:05:20|116.2||116.15||116.2||116.15||5961
1615460740000|2021-03-11 11:05:40||116||116||116||116|4706
1615460750000|2021-03-11 11:05:50|116.1|115.95|116.15|116.05|116.15|116.1|116.05|115.95|26446
1615460760000|2021-03-11 11:06:00|116.2|116.1|116.3|116.2|116.3|116.2|116.2|116.1|22152
1615460770000|2021-03-11 11:06:10|116.2|116.15|116.3|116.2|116.4|116.25|116.2|116.15|48285
1615460790000|2021-03-11 11:06:30|116.25||116.25||116.25||116.25||22451
1615460800000|2021-03-11 11:06:40|116.2|116.15|116.3|116.2|116.3|116.2|116.2|116.15|8084
1615460810000|2021-03-11 11:06:50|116.25|116.15|116.3|116.2|116.3|116.2|116.2|116.15|26072
1615460830000|2021-03-11 11:07:10|||||||||9988
1615460840000|2021-03-11 11:07:20|116.35|116.25|116.3|116.2|116.4|116.35|116.3|116.2|37520
1615460850000|2021-03-11 11:07:30|116.25|116.15|116.3|116.2|116.3|116.2|116.25|116.15|3750
1615460870000|2021-03-11 11:07:50|116.25|116.15|116.3|116.15|116.3|116.15|116.2|116.15|8080
1615460880000|2021-03-11 11:08:00|116.35|116.2|116.35|116.2|116.45|116.3|116.3|116.15|27436
1615460890000|2021-03-11 11:08:10|116.2|116.15|116.35|116.2|116.35|116.2|116.2|116.15|25332
1615460900000|2021-03-11 11:08:20|116.3||116.25||116.3||116.25||753
1615460910000|2021-03-11 11:08:30||116.15||116.15||116.2||116.15|4366
1615460920000|2021-03-11 11:08:40|116.2|116.1|116.25|116.1|116.25|116.1|116.15|116|21813
1615460930000|2021-03-11 11:08:50|116.2|116.05|115.9|115.75|116.2|116.1|115.9|115.75|37818
1615460940000|2021-03-11 11:09:00|115.85||115.85||115.85||115.85||4150
1615460950000|2021-03-11 11:09:10|115.9||115.9||115.9||115.9||370
1615460960000|2021-03-11 11:09:20|115.85|115.8|115.85|115.8|115.85|115.8|115.85|115.8|11839
1615460970000|2021-03-11 11:09:30|115.8|115.75|115.75|115.65|115.8|115.75|115.75|115.6|3044
1615460980000|2021-03-11 11:09:40||115.6||115.6||115.6||115.55|0
1615461000000|2021-03-11 11:10:00|||||||||1020
1615461010000|2021-03-11 11:10:10|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|4332
1615461030000|2021-03-11 11:10:30|||||||||4
1615461060000|2021-03-11 11:11:00|||||||||19247
1615461070000|2021-03-11 11:11:10|115.6|115.45|115.55|115.45|115.6|115.45|115.55|115.35|3424
1615461080000|2021-03-11 11:11:20|||||||||896
1615461090000|2021-03-11 11:11:30|115.6|115.5|115.55|115.45|115.65|115.5|115.55|115.4|5762
1615461110000|2021-03-11 11:11:50|||||||||851
1615461120000|2021-03-11 11:12:00|115.5|115.35|115.45|115.3|115.5|115.35|115.45|115.25|6198
1615461130000|2021-03-11 11:12:10|||||||||4981
1615461140000|2021-03-11 11:12:20|115.5|115.35|115.5|115.4|115.5|115.4|115.5|115.35|10
1615461170000|2021-03-11 11:12:50|115.55|115.45|115.65|115.5|115.65|115.5|115.5|115.4|11390
1615461190000|2021-03-11 11:13:10|115.6|115.45|115.65|115.5|115.65|115.5|115.55|115.45|3864
1615461200000|2021-03-11 11:13:20|115.55||115.55||115.55||115.55||150
1615461210000|2021-03-11 11:13:30|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|17125
1615461250000|2021-03-11 11:14:10|||||||||1000
1615461260000|2021-03-11 11:14:20|||||||||357
1615461280000|2021-03-11 11:14:40|||||||||900
1615461310000|2021-03-11 11:15:10|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|3747
1615461330000|2021-03-11 11:15:30|||||||||5813
1615461340000|2021-03-11 11:15:40|115.5|115.4|115.35|115.2|115.5|115.4|115.3|115.15|14285
1615461350000|2021-03-11 11:15:50|115.4|115.25|115.1|115|115.4|115.25|115.1|115|9221
1615461360000|2021-03-11 11:16:00|115.15|115.05|115.2|115.05|115.2|115.1|115.15|115.05|12504
1615461390000|2021-03-11 11:16:30|||||||||1007
1615461420000|2021-03-11 11:17:00|115.15||115.2||115.2||115.15||7750
1615461430000|2021-03-11 11:17:10|115.25|115.1|115.35|115.15|115.35|115.15|115.25|115.1|7482
1615461440000|2021-03-11 11:17:20|115.3|115.2|115.4|115.25|115.45|115.25|115.3|115.2|7507
1615461450000|2021-03-11 11:17:30|115.35||115.35||115.35||115.35||93
1615461460000|2021-03-11 11:17:40|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|18830
1615461470000|2021-03-11 11:17:50|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|765
1615461480000|2021-03-11 11:18:00|115.35|115.25|115.35|115.2|115.4|115.25|115.35|115.2|7527
1615461490000|2021-03-11 11:18:10|115.4|115.25|115.4|115.35|115.4|115.35|115.4|115.25|1803
1615461500000|2021-03-11 11:18:20|115.35|115.3|115.35|115.2|115.35|115.3|115.35|115.2|7063
1615461520000|2021-03-11 11:18:40||115.25||115.3||115.3||115.25|0
1615461530000|2021-03-11 11:18:50|||||||||8650
1615461540000|2021-03-11 11:19:00|115.4||115.4||115.4||115.4||885
1615461550000|2021-03-11 11:19:10|||||||||150
1615461560000|2021-03-11 11:19:20|||||||||1032
1615461570000|2021-03-11 11:19:30|115.35|115.25|115.35|115.2|115.35|115.3|115.35|115.15|8218
1615461580000|2021-03-11 11:19:40|||||||||852
1615461600000|2021-03-11 11:20:00|115.3|115.15|115.25|115.05|115.3|115.15|115.25|115.05|287
1615461610000|2021-03-11 11:20:10|||||||||10490
1615461660000|2021-03-11 11:21:00||115.1||115.15||115.15||115.1|1726
1615461700000|2021-03-11 11:21:40|115.3|115.2|115.3|115.2|115.3|115.2|115.25|115.15|12706
1615461710000|2021-03-11 11:21:50|115.35|115.25|115.4|115.3|115.4|115.3|115.35|115.2|6895
1615461720000|2021-03-11 11:22:00|115.35|115.2|115.35|115.2|115.35|115.2|115.3|115.2|6243
1615461730000|2021-03-11 11:22:10||115.25||115.25||115.25||115.25|0
1615461740000|2021-03-11 11:22:20|115.4|115.3|115.55|115.4|115.55|115.4|115.4|115.3|7568
1615461750000|2021-03-11 11:22:30|||||||||100
1615461760000|2021-03-11 11:22:40|115.5|115.35|115.35|115.2|115.5|115.4|115.35|115.2|3329
1615461770000|2021-03-11 11:22:50|||||||||900
1615461780000|2021-03-11 11:23:00|115.3|115.3|115.35|115.25|115.35|115.3|115.25|115.1|26078
1615461790000|2021-03-11 11:23:10|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|6144
1615461800000|2021-03-11 11:23:20|||||||||50000
1615461830000|2021-03-11 11:23:50|115.25|115.1|115.1|115|115.3|115.15|115.1|115|23500
1615461850000|2021-03-11 11:24:10|||||||||5840
1615461860000|2021-03-11 11:24:20|115.05|114.95|115|114.9|115.05|114.95|115|114.9|11691
1615461870000|2021-03-11 11:24:30|||||||||2576
1615461880000|2021-03-11 11:24:40|||||||||2351
1615461890000|2021-03-11 11:24:50|114.9|114.85|114.9|114.8|114.9|114.9|114.9|114.8|3320
1615461900000|2021-03-11 11:25:00|114.85|114.75|114.85|114.7|114.85|114.75|114.85|114.65|28823
1615461920000|2021-03-11 11:25:20|||||||||237
1615461930000|2021-03-11 11:25:30|||||||||2750
1615461940000|2021-03-11 11:25:40|114.9|114.75|114.85|114.7|114.9|114.8|114.85|114.7|14643
1615461960000|2021-03-11 11:26:00|||||||||856
1615461990000|2021-03-11 11:26:30||114.75||114.7||114.75||114.7|1352
1615462000000|2021-03-11 11:26:40|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|0
1615462010000|2021-03-11 11:26:50|||||||||346
1615462020000|2021-03-11 11:27:00|114.9|114.8|114.75|114.6|115|114.8|114.75|114.55|14361
1615462030000|2021-03-11 11:27:10|114.7|114.55|114.75|114.55|114.75|114.55|114.65|114.5|2515
1615462050000|2021-03-11 11:27:30|114.8|114.6|114.75|114.65|114.85|114.7|114.75|114.6|4179
1615462060000|2021-03-11 11:27:40|114.8||114.8||114.8||114.8||4
1615462070000|2021-03-11 11:27:50|||||||||6968
1615462080000|2021-03-11 11:28:00|||||||||435
1615462090000|2021-03-11 11:28:10|||||||||28993
1615462100000|2021-03-11 11:28:20|||||||||69273
1615462110000|2021-03-11 11:28:30|114.85|114.85|114.9|114.85|114.9|114.85|114.85|114.7|37170
1615462120000|2021-03-11 11:28:40|114.85|114.75|114.9|114.75|114.95|114.85|114.85|114.65|46125
1615462130000|2021-03-11 11:28:50||114.8||114.8||114.8||114.75|2603
1615462140000|2021-03-11 11:29:00|||||||||2000
1615462150000|2021-03-11 11:29:10|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|302
1615462160000|2021-03-11 11:29:20|115|115|114.95|114.85|115.05|115|114.95|114.85|20967
1615462170000|2021-03-11 11:29:30|||||||||2359
1615462180000|2021-03-11 11:29:40|||||||||27513
1615462190000|2021-03-11 11:29:50|115|115|115.05|114.95|115.05|115|114.95|114.85|47209
1615462200000|2021-03-11 11:30:00|115.1||115.05||115.1||115.05||15792
1615462210000|2021-03-11 11:30:10|115|114.9|115.05|114.95|115.05|114.95|115|114.85|10227
1615462220000|2021-03-11 11:30:20|||||||||1500
1615462230000|2021-03-11 11:30:30|115|114.9|115|114.9|115|114.9|115|114.85|9764
1615462240000|2021-03-11 11:30:40||114.95||114.9||114.95||114.9|4872
1615462260000|2021-03-11 11:31:00|114.95|114.85|114.85|114.7|114.95|114.9|114.85|114.65|8576
1615462270000|2021-03-11 11:31:10||114.65||114.65||114.65||114.65|2471
1615462280000|2021-03-11 11:31:20|114.8|114.6|114.75|114.65|114.8|114.65|114.75|114.6|1171
1615462290000|2021-03-11 11:31:30||114.6||114.6||114.6||114.6|71858
1615462300000|2021-03-11 11:31:40||114.65||114.6||114.65||114.6|62
1615462310000|2021-03-11 11:31:50|||||||||2159
1615462320000|2021-03-11 11:32:00|||||||||5633
1615462370000|2021-03-11 11:32:50|114.7|114.55|114.35|114.25|114.7|114.55|114.35|114.25|23076
1615462380000|2021-03-11 11:33:00|114.4|114.2|114.35|114.2|114.4|114.2|114.35|114.15|1969
1615462400000|2021-03-11 11:33:20|||||||||57063
1615462410000|2021-03-11 11:33:30|||||||||33
1615462420000|2021-03-11 11:33:40||114.15||114.2||114.2||114.15|35025
1615462430000|2021-03-11 11:33:50|114.3|114.15|114.15|114.05|114.3|114.15|114.15|114.05|21047
1615462440000|2021-03-11 11:34:00|114.1|114|113.9|113.8|114.1|114|113.9|113.75|73338
1615462450000|2021-03-11 11:34:10|113.95|113.75|113.9|113.8|113.95|113.8|113.85|113.75|12709
1615462460000|2021-03-11 11:34:20|113.95|113.85|114.2|114.1|114.2|114.1|113.9|113.75|52129
1615462470000|2021-03-11 11:34:30|114.15|114|114.05|113.95|114.2|114.1|114.05|113.95|24362
1615462480000|2021-03-11 11:34:40|||||||||57288
1615462500000|2021-03-11 11:35:00|||||||||935
1615462520000|2021-03-11 11:35:20|114|113.85|114|113.85|114|113.85|113.95|113.8|55814
1615462550000|2021-03-11 11:35:50|114.05|113.9|114.2|114.1|114.2|114.1|114.05|113.9|70985
1615462560000|2021-03-11 11:36:00|||||||||2831
1615462570000|2021-03-11 11:36:10|||||||||43
1615462590000|2021-03-11 11:36:30|114.15|114.05|114.05|114|114.15|114.05|114.05|114|30002
1615462600000|2021-03-11 11:36:40|114.15|114.15|114.3|114.2|114.3|114.2|114.15|114.05|64661
1615462620000|2021-03-11 11:37:00|114.35|114.25|114.45|114.25|114.45|114.25|114.35|114.25|8026
1615462630000|2021-03-11 11:37:10|||||||||12832
1615462650000|2021-03-11 11:37:30|||||||||8686
1615462660000|2021-03-11 11:37:40|||||||||874
1615462670000|2021-03-11 11:37:50|||||||||10000
1615462680000|2021-03-11 11:38:00|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|4349
1615462690000|2021-03-11 11:38:10|114.5|114.45|114.5|114.4|114.55|114.45|114.5|114.35|3646
1615462700000|2021-03-11 11:38:20|||||||||858
1615462710000|2021-03-11 11:38:30|114.55|114.45|114.4|114.2|114.55|114.45|114.4|114.2|10292
1615462720000|2021-03-11 11:38:40||114.3||114.3||114.3||114.25|0
1615462730000|2021-03-11 11:38:50|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.2|4893
1615462740000|2021-03-11 11:39:00|114.25|114.15|114.2|114.05|114.25|114.15|114.15|114.05|9045
1615462760000|2021-03-11 11:39:20|||||||||5000
1615462770000|2021-03-11 11:39:30|114.25|114.25|114.25|114.15|114.4|114.25|114.25|114.1|45477
1615462780000|2021-03-11 11:39:40|114.3||114.35||114.35||114.3||0
1615462790000|2021-03-11 11:39:50|114.4|114.25|114.4|114.25|114.45|114.3|114.35|114.25|6925
1615462800000|2021-03-11 11:40:00|||||||||5451
1615462810000|2021-03-11 11:40:10|114.35|114.2|114.3|114.15|114.35|114.2|114.3|114.15|10915
1615462850000|2021-03-11 11:40:50|114.25||114.25||114.25||114.25||3153
1615462860000|2021-03-11 11:41:00|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.05|3318
1615462870000|2021-03-11 11:41:10||114.05||114||114.05||114|2000
1615462880000|2021-03-11 11:41:20|114.1|113.95|114.1|113.95|114.1|113.95|114.1|113.95|11005
1615462890000|2021-03-11 11:41:30||114||114||114||114|0
1615462900000|2021-03-11 11:41:40|114.05||114.05||114.05||114.05||1000
1615462910000|2021-03-11 11:41:50|114|113.95|114|113.9|114|113.95|114|113.9|1654
1615462920000|2021-03-11 11:42:00|||||||||620
1615462930000|2021-03-11 11:42:10|114.05|113.95|114|113.9|114.1|113.95|114|113.9|8354
1615462950000|2021-03-11 11:42:30|||||||||1265
1615462960000|2021-03-11 11:42:40|||||||||10000
1615462970000|2021-03-11 11:42:50|||||||||434
1615462990000|2021-03-11 11:43:10|||||||||7773
1615463000000|2021-03-11 11:43:20|113.95|113.85|114|113.9|114|113.9|113.9|113.85|32740
1615463010000|2021-03-11 11:43:30|114.05|114|114.3|114.1|114.3|114.2|114.05|114|52478
1615463020000|2021-03-11 11:43:40|114.25|114.15|114.15|114|114.25|114.2|114.1|114|17416
1615463030000|2021-03-11 11:43:50|||||||||2000
1615463040000|2021-03-11 11:44:00||114.05||114.05||114.05||114.05|7230
1615463050000|2021-03-11 11:44:10|114.1|114|114.2|114.05|114.25|114.1|114.1|114|17092
1615463070000|2021-03-11 11:44:30|||||||||3000
1615463080000|2021-03-11 11:44:40|114.25|114.1|114.3|114.1|114.3|114.15|114.2|114.05|14430
1615463090000|2021-03-11 11:44:50|114.25|114.15|114.15|114.05|114.3|114.15|114.15|114.05|20510
1615463100000|2021-03-11 11:45:00|114.2|114.1|114.3|114.1|114.3|114.1|114.2|114.1|1766
1615463110000|2021-03-11 11:45:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|21704
1615463120000|2021-03-11 11:45:20|114.3|114.2|114.3|114.15|114.4|114.2|114.3|114.15|1
1615463130000|2021-03-11 11:45:30|114.2|114.1|114.1|114|114.2|114.1|114.1|113.95|2398
1615463140000|2021-03-11 11:45:40|||||||||10400
1615463150000|2021-03-11 11:45:50|114.15||114.15||114.15||114.15||3150
1615463170000|2021-03-11 11:46:10||114.05||114.05||114.05||114|30362
1615463180000|2021-03-11 11:46:20|114.1|114|114.1|113.95|114.1|114|114.1|113.95|1459
1615463200000|2021-03-11 11:46:40|114.05|114|114|113.95|114.05|114.05|114|113.95|2702
1615463210000|2021-03-11 11:46:50|114.05||114.05||114.05||114.05||17955
1615463220000|2021-03-11 11:47:00|114.1||114.1||114.1||114.1||0
1615463240000|2021-03-11 11:47:20|114|114|114.1|113.95|114.1|114|114|113.95|9743
1615463250000|2021-03-11 11:47:30|114.15|114.15|114.05|113.9|114.2|114.15|114.05|113.85|19877
1615463260000|2021-03-11 11:47:40|114|113.8|113.75|113.7|114|113.8|113.75|113.7|25044
1615463270000|2021-03-11 11:47:50|113.85|113.75|113.95|113.85|114|113.85|113.85|113.75|54417
1615463280000|2021-03-11 11:48:00|114|113.95|114|113.9|114.05|113.95|113.95|113.85|33665
1615463290000|2021-03-11 11:48:10|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|1945
1615463300000|2021-03-11 11:48:20|113.85|113.8|113.9|113.8|113.95|113.85|113.75|113.7|41379
1615463310000|2021-03-11 11:48:30|||||||||20227
1615463320000|2021-03-11 11:48:40|113.95|113.95|114|113.85|114|113.95|113.95|113.8|28392
1615463330000|2021-03-11 11:48:50|114.05|113.9|114.05|113.95|114.05|113.95|114.05|113.85|6871
1615463340000|2021-03-11 11:49:00|114.1|114.1|114.05|113.95|114.15|114.1|114.05|113.95|48741
1615463350000|2021-03-11 11:49:10|||||||||11
1615463360000|2021-03-11 11:49:20|114.1|114|114.2|114.05|114.25|114.05|114.1|114|13028
1615463380000|2021-03-11 11:49:40|114.15|114|114.1|113.95|114.15|114|114.1|113.95|5755
1615463390000|2021-03-11 11:49:50|114.05||114.05||114.05||114.05||70
1615463410000|2021-03-11 11:50:10|114|114|114.05|113.95|114.05|114|114|113.95|8444
1615463420000|2021-03-11 11:50:20|||||||||2902
1615463430000|2021-03-11 11:50:30|114.1|114|114.1|114|114.1|114.05|114.1|113.95|27688
1615463440000|2021-03-11 11:50:40|114.15|114.05|114.05|113.9|114.25|114.05|114|113.9|25840
1615463450000|2021-03-11 11:50:50|||||||||333
1615463460000|2021-03-11 11:51:00||113.95||113.95||113.95||113.95|10
1615463480000|2021-03-11 11:51:20|114|113.9|114.05|113.95|114.05|113.95|113.9|113.85|11565
1615463490000|2021-03-11 11:51:30|||||||||243
1615463520000|2021-03-11 11:52:00|114|113.9|114|113.85|114|113.9|114|113.85|15545
1615463530000|2021-03-11 11:52:10|||||||||10211
1615463540000|2021-03-11 11:52:20|||||||||6754
1615463550000|2021-03-11 11:52:30||113.9||113.85||113.9||113.85|2792
1615463560000|2021-03-11 11:52:40|114.05|113.9|114.05|113.9|114.05|113.9|114.05|113.9|37958
1615463570000|2021-03-11 11:52:50|114|113.95|113.95|113.85|114|113.95|113.95|113.85|2400
1615463580000|2021-03-11 11:53:00|113.9|113.8|113.9|113.75|113.9|113.8|113.8|113.7|46170
1615463590000|2021-03-11 11:53:10|113.85|113.7|113.8|113.75|113.85|113.8|113.8|113.7|4214
1615463600000|2021-03-11 11:53:20|113.85|113.7|113.95|113.75|113.95|113.75|113.8|113.7|25466
1615463610000|2021-03-11 11:53:30|114|114|114|113.9|114.05|114|114|113.8|41387
1615463620000|2021-03-11 11:53:40|114.05|114|114|113.95|114.15|114|114|113.9|28879
1615463630000|2021-03-11 11:53:50|113.95|113.9|114|113.85|114|113.9|113.95|113.85|10313
1615463640000|2021-03-11 11:54:00|114.05|113.9|114.1|113.95|114.15|113.95|114.05|113.9|15000
1615463650000|2021-03-11 11:54:10|114.15|114|114.15|114|114.15|114.05|114.1|113.85|10607
1615463660000|2021-03-11 11:54:20|114.1|113.95|114.1|113.95|114.1|113.95|114.1|113.95|338
1615463670000|2021-03-11 11:54:30|114.05|113.9|114.05|113.85|114.05|113.9|114.05|113.85|35
1615463690000|2021-03-11 11:54:50|114||114||114||114||172
1615463700000|2021-03-11 11:55:00|||||||||3251
1615463710000|2021-03-11 11:55:10|||||||||1733
1615463720000|2021-03-11 11:55:20|114.05|113.9|114.1|113.95|114.1|113.95|114|113.9|11264
1615463730000|2021-03-11 11:55:30|114.15|114|114.15|114.05|114.15|114.05|114.15|114|20
1615463740000|2021-03-11 11:55:40|||||||||1865
1615463760000|2021-03-11 11:56:00|||||||||566
1615463770000|2021-03-11 11:56:10|114.1|114|114.1|113.9|114.1|114|114.1|113.9|9099
1615463780000|2021-03-11 11:56:20|||||||||433
1615463790000|2021-03-11 11:56:30|||||||||13
1615463850000|2021-03-11 11:57:30||114||114||114||114|11150
1615463860000|2021-03-11 11:57:40|114.05|113.95|114|113.9|114.05|113.95|114|113.9|26350
1615463870000|2021-03-11 11:57:50|||||||||9194
1615463880000|2021-03-11 11:58:00|||||||||2632
1615463890000|2021-03-11 11:58:10|113.95|113.85|113.9|113.7|114|113.9|113.8|113.7|76800
1615463900000|2021-03-11 11:58:20|113.85||113.8||113.85||113.8||0
1615463910000|2021-03-11 11:58:30|||||||||9618
1615463930000|2021-03-11 11:58:50|113.85|113.75|113.9|113.85|114|113.85|113.85|113.7|33693
1615463940000|2021-03-11 11:59:00|113.85|113.75|113.85|113.75|113.85|113.85|113.85|113.7|3602
1615463950000|2021-03-11 11:59:10|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|61226
1615463960000|2021-03-11 11:59:20|113.8|113.7|113.75|113.6|113.8|113.7|113.75|113.6|16484
1615463970000|2021-03-11 11:59:30|||||||||19778
1615463980000|2021-03-11 11:59:40|113.8|113.65|113.8|113.7|113.85|113.7|113.8|113.65|9346
1615463990000|2021-03-11 11:59:50|113.85|113.75|114.1|113.95|114.1|113.95|113.85|113.75|23216
1615464000000|2021-03-11 12:00:00|114.05|113.9|114.05|113.9|114.05|113.9|114|113.85|20179
1615464010000|2021-03-11 12:00:10|114.1|113.95|114.15|113.95|114.15|113.95|114.1|113.95|5787
1615464020000|2021-03-11 12:00:20|114.1||114.15||114.15||114.1||0
1615464030000|2021-03-11 12:00:30|114.1|114.1|114.15|113.95|114.15|114.1|114.1|113.95|30233
1615464040000|2021-03-11 12:00:40|114.1||114.1||114.1||114.1||1010
1615464070000|2021-03-11 12:01:10|||||||||1250
1615464080000|2021-03-11 12:01:20|||||||||17431
1615464090000|2021-03-11 12:01:30|114.05|113.9|113.9|113.75|114.05|113.9|113.9|113.75|8686
1615464120000|2021-03-11 12:02:00|113.85||113.9||113.9||113.85||4643
1615464150000|2021-03-11 12:02:30|113.95|113.8|113.95|113.85|114|113.85|113.95|113.8|30043
1615464160000|2021-03-11 12:02:40|113.9|113.9|113.8|113.7|113.9|113.9|113.8|113.7|12830
1615464170000|2021-03-11 12:02:50|113.9|113.75|114|113.9|114|113.9|113.85|113.75|22657
1615464180000|2021-03-11 12:03:00||113.95||113.95||113.95||113.95|1381
1615464190000|2021-03-11 12:03:10|||||||||1000
1615464230000|2021-03-11 12:03:50|||||||||7401
1615464240000|2021-03-11 12:04:00|113.95|113.9|113.9|113.75|113.95|113.9|113.9|113.75|4721
1615464250000|2021-03-11 12:04:10|||||||||4355
1615464260000|2021-03-11 12:04:20|||||||||750
1615464270000|2021-03-11 12:04:30|||||||||913
1615464280000|2021-03-11 12:04:40|113.95|113.8|113.95|113.8|114|113.85|113.95|113.8|22254
1615464300000|2021-03-11 12:05:00|||||||||7000
1615464310000|2021-03-11 12:05:10|114|113.85|114|113.85|114|113.9|114|113.85|8041
1615464320000|2021-03-11 12:05:20|113.95|113.9|113.95|113.8|113.95|113.9|113.95|113.75|1958
1615464330000|2021-03-11 12:05:30|||||||||39
1615464340000|2021-03-11 12:05:40|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.75|2929
1615464350000|2021-03-11 12:05:50|||||||||4330
1615464360000|2021-03-11 12:06:00|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|5309
1615464370000|2021-03-11 12:06:10|||||||||360
1615464380000|2021-03-11 12:06:20|113.9|113.75|113.75|113.6|113.9|113.75|113.75|113.6|90165
1615464390000|2021-03-11 12:06:30|||||||||2018
1615464400000|2021-03-11 12:06:40|||||||||30816
1615464410000|2021-03-11 12:06:50|113.8|113.65|113.75|113.6|113.8|113.65|113.75|113.6|30386
1615464420000|2021-03-11 12:07:00|||||||||20000
1615464430000|2021-03-11 12:07:10|113.8|113.65|113.75|113.6|113.85|113.65|113.75|113.6|17091
1615464440000|2021-03-11 12:07:20|113.8|113.65|113.8|113.7|113.8|113.7|113.8|113.65|0
1615464450000|2021-03-11 12:07:30|113.85|113.8|113.95|113.75|113.95|113.85|113.8|113.75|45316
1615464460000|2021-03-11 12:07:40|||||||||6215
1615464470000|2021-03-11 12:07:50|113.9|113.8|113.9|113.8|113.9|113.85|113.9|113.8|6293
1615464480000|2021-03-11 12:08:00|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.65|9001
1615464490000|2021-03-11 12:08:10|||||||||2702
1615464500000|2021-03-11 12:08:20|113.85|113.75|113.8|113.65|113.85|113.75|113.8|113.65|4085
1615464510000|2021-03-11 12:08:30||113.7||113.7||113.7||113.7|0
1615464520000|2021-03-11 12:08:40|||||||||17001
1615464540000|2021-03-11 12:09:00|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|1577
1615464550000|2021-03-11 12:09:10||113.6||113.6||113.65||113.6|911
1615464580000|2021-03-11 12:09:40|||||||||9530
1615464590000|2021-03-11 12:09:50|113.7|113.55|113.7|113.55|113.75|113.6|113.65|113.5|13609
1615464600000|2021-03-11 12:10:00|||||||||4372
1615464610000|2021-03-11 12:10:10||113.6||113.55||113.65||113.55|9171
1615464620000|2021-03-11 12:10:20|||||||||4365
1615464630000|2021-03-11 12:10:30|||||||||11019
1615464640000|2021-03-11 12:10:40|||||||||15056
1615464660000|2021-03-11 12:11:00|113.65|113.5|113.6|113.5|113.65|113.55|113.55|113.45|146252
1615464670000|2021-03-11 12:11:10|||||||||4535
1615464680000|2021-03-11 12:11:20|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.4|39285
1615464700000|2021-03-11 12:11:40|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.6|1021
1615464710000|2021-03-11 12:11:50|||||||||3000
1615464720000|2021-03-11 12:12:00|113.65|113.5|113.65|113.5|113.65|113.6|113.65|113.5|68296
1615464730000|2021-03-11 12:12:10|113.6|113.6|113.6|113.5|113.6|113.6|113.6|113.5|1100
1615464740000|2021-03-11 12:12:20|113.65|113.65|113.65|113.55|113.7|113.65|113.55|113.4|100666
1615464750000|2021-03-11 12:12:30||113.6||113.55||113.6||113.55|870
1615464760000|2021-03-11 12:12:40|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.45|15403
1615464770000|2021-03-11 12:12:50|||||||||8745
1615464780000|2021-03-11 12:13:00|113.7|113.6|113.95|113.8|114|113.8|113.7|113.6|27464
1615464790000|2021-03-11 12:13:10|||||||||828
1615464810000|2021-03-11 12:13:30|113.8|113.75|113.8|113.7|113.9|113.75|113.75|113.65|36835
1615464820000|2021-03-11 12:13:40|||||||||2500
1615464830000|2021-03-11 12:13:50|113.85|113.8|113.95|113.8|113.95|113.8|113.8|113.7|39977
1615464840000|2021-03-11 12:14:00|||||||||8722
1615464850000|2021-03-11 12:14:10||113.85||113.85||113.85||113.85|179
1615464860000|2021-03-11 12:14:20|||||||||3688
1615464870000|2021-03-11 12:14:30|114|113.9|114.1|113.9|114.1|114|114|113.9|7039
1615464880000|2021-03-11 12:14:40|114.05||114||114.05||114||0
1615464890000|2021-03-11 12:14:50|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.8|2633
1615464900000|2021-03-11 12:15:00|114|113.9|114|113.9|114|113.9|114|113.9|408
1615464910000|2021-03-11 12:15:10|||||||||86
1615464920000|2021-03-11 12:15:20|113.95|113.85|113.95|113.85|114|113.85|113.9|113.75|7421
1615464930000|2021-03-11 12:15:30|||||||||11607
1615464940000|2021-03-11 12:15:40|114|114|114|113.85|114.05|114|114|113.85|24000
1615464960000|2021-03-11 12:16:00||113.9||113.9||113.9||113.9|618
1615464970000|2021-03-11 12:16:10|||||||||832
1615464990000|2021-03-11 12:16:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|3031
1615465000000|2021-03-11 12:16:40|114.1|114|114.15|114.05|114.15|114.05|114.1|114|566
1615465010000|2021-03-11 12:16:50||114.1||113.95||114.1||113.95|3309
1615465020000|2021-03-11 12:17:00|114.1|113.9|114.15|114.05|114.15|114.05|114.1|113.9|5300
1615465030000|2021-03-11 12:17:10|114.1|113.95|114.25|114.05|114.25|114.05|114.1|113.95|9206
1615465040000|2021-03-11 12:17:20|114.3|114.1|114.2|114.05|114.3|114.15|114.2|114.05|17495
1615465060000|2021-03-11 12:17:40|||||||||10000
1615465070000|2021-03-11 12:17:50|114.25|114.2|114.3|114.15|114.3|114.2|114.2|114.05|22738
1615465080000|2021-03-11 12:18:00|114.35|114.2|114.45|114.3|114.5|114.35|114.35|114.2|14148
1615465090000|2021-03-11 12:18:10|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|2484
1615465100000|2021-03-11 12:18:20|114.45|114.4|114.55|114.45|114.55|114.45|114.4|114.3|2811
1615465110000|2021-03-11 12:18:30|114.6||114.55||114.6||114.55||2167
1615465130000|2021-03-11 12:18:50|114.5|114.4|114.55|114.35|114.55|114.4|114.35|114.25|27950
1615465140000|2021-03-11 12:19:00|||||||||4364
1615465160000|2021-03-11 12:19:20|||||||||1303
1615465170000|2021-03-11 12:19:30|114.5|114.3|114.2|114.1|114.5|114.3|114.15|114.05|67222
1615465190000|2021-03-11 12:19:50|||||||||773
1615465200000|2021-03-11 12:20:00|114.15|114.05|114.25|114.1|114.35|114.15|114.05|113.9|136054
1615465210000|2021-03-11 12:20:10|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|26
1615465220000|2021-03-11 12:20:20|114.2|114.05|114.15|114|114.2|114.05|114.15|114|6415
1615465230000|2021-03-11 12:20:30|||||||||15410
1615465250000|2021-03-11 12:20:50|114.1||114.1||114.1||114.1||81000
1615465260000|2021-03-11 12:21:00|114.15|114.15|114.2|114.15|114.25|114.15|114.15|114.05|20434
1615465270000|2021-03-11 12:21:10||114.05||114.05||114.15||114.05|4505
1615465280000|2021-03-11 12:21:20||114.1||114.1||114.1||114.1|949
1615465290000|2021-03-11 12:21:30|||||||||9704
1615465300000|2021-03-11 12:21:40|114.25|114.15|114.35|114.25|114.4|114.25|114.25|114.15|33724
1615465310000|2021-03-11 12:21:50|114.4||114.4||114.4||114.4||0
1615465320000|2021-03-11 12:22:00|114.45|114.45|114.45|114.3|114.55|114.45|114.45|114.25|35602
1615465350000|2021-03-11 12:22:30||114.25||114.25||114.25||114.25|1617
1615465360000|2021-03-11 12:22:40|||||||||100
1615465380000|2021-03-11 12:23:00|||||||||4588
1615465390000|2021-03-11 12:23:10||114.3||114.3||114.3||114.3|1661
1615465410000|2021-03-11 12:23:30|114.5|114.45|114.45|114.35|114.5|114.45|114.45|114.35|3000
1615465420000|2021-03-11 12:23:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|0
1615465430000|2021-03-11 12:23:50|114.35|114.25|114.2|114.05|114.35|114.3|114.2|114.05|23472
1615465440000|2021-03-11 12:24:00|114.15|114|114.15|114|114.15|114.05|114.15|114|0
1615465450000|2021-03-11 12:24:10|114.2|114.05|114.25|114.15|114.3|114.15|114.2|114.05|4703
1615465460000|2021-03-11 12:24:20|114.3|114.2|114.45|114.3|114.45|114.3|114.3|114.2|16948
1615465470000|2021-03-11 12:24:30|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|1213
1615465490000|2021-03-11 12:24:50|||||||||8344
1615465500000|2021-03-11 12:25:00|||||||||2622
1615465510000|2021-03-11 12:25:10|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|6953
1615465550000|2021-03-11 12:25:50|||||||||610
1615465560000|2021-03-11 12:26:00|||||||||83879
1615465590000|2021-03-11 12:26:30|||||||||7287
1615465600000|2021-03-11 12:26:40|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|11034
1615465610000|2021-03-11 12:26:50|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|7040
1615465620000|2021-03-11 12:27:00|||||||||340
1615465630000|2021-03-11 12:27:10|||||||||430
1615465640000|2021-03-11 12:27:20|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|14433
1615465650000|2021-03-11 12:27:30|114.45|114.35|114.5|114.35|114.5|114.4|114.4|114.3|36874
1615465660000|2021-03-11 12:27:40|||||||||1000
1615465710000|2021-03-11 12:28:30|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|2600
1615465720000|2021-03-11 12:28:40|||||||||93446
1615465740000|2021-03-11 12:29:00|114.55|114.45|114.55|114.4|114.55|114.45|114.5|114.35|14346
1615465750000|2021-03-11 12:29:10|114.5|114.35|114.5|114.4|114.5|114.4|114.5|114.35|1350
1615465760000|2021-03-11 12:29:20|114.55|114.45|114.5|114.35|114.6|114.55|114.5|114.35|7420
1615465770000|2021-03-11 12:29:30||114.3||114.35||114.35||114.3|0
1615465790000|2021-03-11 12:29:50|||||||||7800
1615465810000|2021-03-11 12:30:10||114.45||114.35||114.45||114.35|5825
1615465830000|2021-03-11 12:30:30|114.45|114.3|114.45|114.3|114.45|114.3|114.45|114.3|1733
1615465850000|2021-03-11 12:30:50||114.35||114.35||114.35||114.35|50
1615465860000|2021-03-11 12:31:00|114.5|114.4|114.5|114.35|114.55|114.45|114.45|114.3|5683
1615465880000|2021-03-11 12:31:20|114.45|114.3|114.55|114.35|114.6|114.5|114.45|114.3|17715
1615465890000|2021-03-11 12:31:30|||||||||1744
1615465910000|2021-03-11 12:31:50|114.5||114.45||114.5||114.45||0
1615465920000|2021-03-11 12:32:00|||||||||965
1615465940000|2021-03-11 12:32:20|||||||||4337
1615465950000|2021-03-11 12:32:30|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|3653
1615465960000|2021-03-11 12:32:40||114.35||114.35||114.35||114.35|8642
1615465980000|2021-03-11 12:33:00||114.3||114.3||114.3||114.3|363
1615465990000|2021-03-11 12:33:10|114.45|114.35|114.55|114.4|114.55|114.4|114.45|114.35|17454
1615466000000|2021-03-11 12:33:20|114.5||114.5||114.55||114.45||17833
1615466030000|2021-03-11 12:33:50|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|7467
1615466050000|2021-03-11 12:34:10|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|7838
1615466060000|2021-03-11 12:34:20|||||||||4370
1615466070000|2021-03-11 12:34:30|||||||||1300
1615466100000|2021-03-11 12:35:00|114.45|114.35|114.45|114.35|114.5|114.35|114.45|114.35|8789
1615466110000|2021-03-11 12:35:10|||||||||424
1615466130000|2021-03-11 12:35:30|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|13794
1615466150000|2021-03-11 12:35:50|114.55|114.45|114.5|114.35|114.55|114.45|114.45|114.35|6720
1615466160000|2021-03-11 12:36:00|114.55|114.4|114.55|114.4|114.55|114.4|114.5|114.35|10744
1615466170000|2021-03-11 12:36:10|114.5||114.5||114.5||114.5||74696
1615466180000|2021-03-11 12:36:20|114.45|114.35|114.4|114.3|114.45|114.35|114.35|114.3|5746
1615466190000|2021-03-11 12:36:30|114.45|114.35|114.55|114.35|114.7|114.6|114.45|114.35|128401
1615466200000|2021-03-11 12:36:40|114.5|114.3|114.5|114.35|114.55|114.35|114.45|114.25|18995
1615466210000|2021-03-11 12:36:50|114.45|114.3|114.35|114.3|114.45|114.3|114.35|114.25|4150
1615466240000|2021-03-11 12:37:20|||||||||600
1615466250000|2021-03-11 12:37:30|114.3|114.2|114.35|114.3|114.35|114.3|114.3|114.2|3372
1615466260000|2021-03-11 12:37:40|114.3|114.2|114.3|114.15|114.3|114.2|114.3|114.15|946
1615466280000|2021-03-11 12:38:00|||||||||500
1615466290000|2021-03-11 12:38:10|114.2||114.25||114.25||114.2||1575
1615466300000|2021-03-11 12:38:20|||||||||89
1615466310000|2021-03-11 12:38:30|114.3|114.2|114.35|114.15|114.4|114.2|114.25|114.15|31997
1615466320000|2021-03-11 12:38:40|114.2|114.2|114.3|114.15|114.35|114.2|114.2|114.15|6387
1615466330000|2021-03-11 12:38:50|114.25||114.25||114.25||114.25||10
1615466340000|2021-03-11 12:39:00|114.2|114.1|114.3|114.15|114.3|114.15|114.2|114.1|10361
1615466360000|2021-03-11 12:39:20||114.2||114.2||114.2||114.2|228
1615466380000|2021-03-11 12:39:40|||||||||2430
1615466390000|2021-03-11 12:39:50|||||||||552
1615466400000|2021-03-11 12:40:00|||||||||8703
1615466410000|2021-03-11 12:40:10|||||||||337
1615466430000|2021-03-11 12:40:30|114.25||114.25||114.25||114.25||146
1615466440000|2021-03-11 12:40:40|114.3|114.15|114.25|114.2|114.3|114.2|114.25|114.15|3602
1615466450000|2021-03-11 12:40:50||114.15||114.1||114.15||114.1|77
1615466470000|2021-03-11 12:41:10||114.15||114.15||114.15||114.15|20
1615466480000|2021-03-11 12:41:20|||||||||1906
1615466500000|2021-03-11 12:41:40|114.2||114.2||114.2||114.2||1405
1615466510000|2021-03-11 12:41:50|114.15|114.1|114.1|114|114.2|114.1|114.1|114|95877
1615466520000|2021-03-11 12:42:00|114.05|113.95|114.1|114|114.1|114|114.05|113.95|23300
1615466550000|2021-03-11 12:42:30|||||||||500
1615466560000|2021-03-11 12:42:40|||||||||2630
1615466580000|2021-03-11 12:43:00|114.05|113.95|113.9|113.8|114.05|113.95|113.9|113.8|24012
1615466590000|2021-03-11 12:43:10|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|6986
1615466600000|2021-03-11 12:43:20|114|114.05|114.05|113.85|114.1|114.05|114|113.85|48887
1615466610000|2021-03-11 12:43:30|114||114||114||114||2000
1615466630000|2021-03-11 12:43:50|113.95|113.8|113.95|113.8|113.95|113.85|113.95|113.8|7378
1615466640000|2021-03-11 12:44:00|113.9|113.75|113.8|113.7|113.9|113.75|113.8|113.7|43716
1615466650000|2021-03-11 12:44:10|||||||||10461
1615466660000|2021-03-11 12:44:20|113.75|113.65|113.7|113.6|113.75|113.7|113.7|113.6|7224
1615466670000|2021-03-11 12:44:30|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|1900
1615466680000|2021-03-11 12:44:40|113.6|113.6|113.7|113.6|113.7|113.6|113.6|113.6|21090
1615466690000|2021-03-11 12:44:50|113.65|113.55|113.75|113.6|113.75|113.7|113.65|113.55|11172
1615466700000|2021-03-11 12:45:00|113.7|113.55|113.75|113.6|113.75|113.6|113.7|113.55|4237
1615466710000|2021-03-11 12:45:10||113.7||113.6||113.7||113.6|5642
1615466720000|2021-03-11 12:45:20|113.8|113.65|114.05|113.9|114.1|113.9|113.8|113.6|16104
1615466730000|2021-03-11 12:45:30|114|113.85|113.95|113.8|114|113.9|113.95|113.8|11058
1615466740000|2021-03-11 12:45:40|113.9|113.75|113.8|113.6|113.9|113.75|113.8|113.6|3038
1615466750000|2021-03-11 12:45:50|||||||||8738
1615466760000|2021-03-11 12:46:00|113.75|113.65|114|113.8|114|113.8|113.75|113.65|16153
1615466770000|2021-03-11 12:46:10|||||||||4364
1615466780000|2021-03-11 12:46:20|113.95||113.95||113.95||113.95||0
1615466790000|2021-03-11 12:46:30|113.9|113.75|114|113.8|114|113.8|113.9|113.75|3899
1615466800000|2021-03-11 12:46:40|113.95||113.95||113.95||113.95||2748
1615466820000|2021-03-11 12:47:00|113.9|113.75|113.95|113.8|113.95|113.85|113.8|113.7|20360
1615466830000|2021-03-11 12:47:10|114|113.85|113.95|113.8|114|113.9|113.95|113.8|5312
1615466850000|2021-03-11 12:47:30||113.85||113.8||113.85||113.8|11
1615466870000|2021-03-11 12:47:50||113.85||113.85||113.85||113.85|429
1615466880000|2021-03-11 12:48:00|114|113.9|114|113.9|114|113.9|114|113.85|4512
1615466890000|2021-03-11 12:48:10|||||||||3754
1615466900000|2021-03-11 12:48:20|113.95|113.85|113.95|113.75|114|113.85|113.9|113.75|7486
1615466910000|2021-03-11 12:48:30|113.9||113.85||113.9||113.85||1741
1615466920000|2021-03-11 12:48:40|113.8||113.8||113.8||113.8||76
1615466930000|2021-03-11 12:48:50||113.7||113.7||113.7||113.65|193
1615466950000|2021-03-11 12:49:10|||||||||22640
1615466990000|2021-03-11 12:49:50|||||||||908
1615467000000|2021-03-11 12:50:00|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|1506
1615467010000|2021-03-11 12:50:10|113.95|113.85|114|113.9|114|113.9|113.95|113.85|10428
1615467020000|2021-03-11 12:50:20|||||||||2639
1615467030000|2021-03-11 12:50:30|114.05||114.05||114.05||114.05||677
1615467040000|2021-03-11 12:50:40|||||||||6342
1615467060000|2021-03-11 12:51:00|114|113.85|113.85|113.7|114|113.85|113.85|113.7|16984
1615467070000|2021-03-11 12:51:10|||||||||5366
1615467080000|2021-03-11 12:51:20|113.8|113.65|113.8|113.65|113.8|113.7|113.8|113.6|1
1615467100000|2021-03-11 12:51:40|113.75|113.6|113.8|113.65|113.8|113.65|113.7|113.6|9861
1615467130000|2021-03-11 12:52:10|||||||||439
1615467150000|2021-03-11 12:52:30|113.85|113.7|113.9|113.8|113.9|113.8|113.8|113.7|13162
1615467160000|2021-03-11 12:52:40|||||||||1737
1615467180000|2021-03-11 12:53:00|113.95|113.85|114|113.85|114|113.85|113.95|113.85|5229
1615467200000|2021-03-11 12:53:20|113.95|113.8|113.95|113.8|113.95|113.85|113.9|113.75|5746
1615467220000|2021-03-11 12:53:40|114|113.85|114.05|113.9|114.05|113.95|114|113.85|4774
1615467230000|2021-03-11 12:53:50|114|113.95|113.85|113.7|114|113.95|113.85|113.7|31670
1615467260000|2021-03-11 12:54:20|||||||||30433
1615467270000|2021-03-11 12:54:30|||||||||43691
1615467280000|2021-03-11 12:54:40|113.9|113.9|113.65|113.5|113.95|113.9|113.6|113.5|69323
1615467290000|2021-03-11 12:54:50|113.6||113.6||113.6||113.6||0
1615467300000|2021-03-11 12:55:00|113.55|113.45|113.45|113.35|113.55|113.45|113.4|113.3|40664
1615467310000|2021-03-11 12:55:10|||||||||13169
1615467320000|2021-03-11 12:55:20|113.5|113.4|113.5|113.35|113.55|113.5|113.4|113.35|59515
1615467330000|2021-03-11 12:55:30|||||||||11306
1615467340000|2021-03-11 12:55:40|113.45|113.3|113.5|113.35|113.5|113.35|113.4|113.3|9033
1615467360000|2021-03-11 12:56:00|113.45|113.3|113.4|113.3|113.45|113.35|113.4|113.3|1744
1615467370000|2021-03-11 12:56:10|113.45|113.35|113.5|113.4|113.55|113.5|113.4|113.3|14757
1615467380000|2021-03-11 12:56:20||113.35||113.35||113.4||113.35|6246
1615467390000|2021-03-11 12:56:30|113.45|113.4|113.4|113.3|113.45|113.4|113.35|113.3|6327
1615467400000|2021-03-11 12:56:40|||||||||2109
1615467410000|2021-03-11 12:56:50|||||||||10000
1615467440000|2021-03-11 12:57:20|||||||||12648
1615467450000|2021-03-11 12:57:30|||||||||8769
1615467460000|2021-03-11 12:57:40|||||||||8769
1615467470000|2021-03-11 12:57:50|113.45|113.45|113.25|113.15|113.5|113.45|113.25|113.1|52229
1615467480000|2021-03-11 12:58:00|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|5794
1615467490000|2021-03-11 12:58:10|||||||||12290
1615467500000|2021-03-11 12:58:20|113.3|113.2|113.35|113.2|113.45|113.35|113.3|113.15|30825
1615467510000|2021-03-11 12:58:30||113.25||113.2||113.25||113.2|0
1615467520000|2021-03-11 12:58:40||113.25||113.25||113.25||113.25|2700
1615467530000|2021-03-11 12:58:50|113.4|113.3|113.3|113.2|113.45|113.35|113.3|113.2|9588
1615467540000|2021-03-11 12:59:00|113.4|113.25|113.4|113.25|113.4|113.25|113.4|113.25|0
1615467550000|2021-03-11 12:59:10|||||||||6841
1615467560000|2021-03-11 12:59:20|113.35|113.2|113.3|113.2|113.35|113.2|113.3|113.15|8105
1615467570000|2021-03-11 12:59:30|113.35|113.15|113.3|113.15|113.35|113.15|113.3|113.15|0
1615467580000|2021-03-11 12:59:40|113.25||113.3||113.35||113.25||88
1615467590000|2021-03-11 12:59:50|113.35|113.2|113.4|113.3|113.4|113.3|113.35|113.2|16874
1615467600000|2021-03-11 13:00:00||113.25||113.25||113.25||113.25|0
1615467610000|2021-03-11 13:00:10|113.45|113.3|113.45|113.35|113.45|113.35|113.45|113.3|5000
1615467620000|2021-03-11 13:00:20|||||||||33138
1615467630000|2021-03-11 13:00:30|||||||||7861
1615467640000|2021-03-11 13:00:40|113.5|113.4|113.6|113.45|113.6|113.45|113.45|113.4|8060
1615467650000|2021-03-11 13:00:50|113.65|113.5|113.75|113.6|113.75|113.65|113.6|113.5|18366
1615467660000|2021-03-11 13:01:00||113.65||113.65||113.65||113.65|0
1615467670000|2021-03-11 13:01:10|||||||||14414
1615467680000|2021-03-11 13:01:20|113.7|113.6|113.65|113.5|113.7|113.6|113.6|113.5|5466
1615467700000|2021-03-11 13:01:40|113.6|113.55|113.75|113.6|113.75|113.7|113.6|113.5|20035
1615467710000|2021-03-11 13:01:50|113.7|113.55|113.75|113.65|113.75|113.7|113.7|113.5|12857
1615467720000|2021-03-11 13:02:00|113.7|113.6|113.75|113.6|113.75|113.6|113.7|113.6|15
1615467730000|2021-03-11 13:02:10|113.7||113.7||113.7||113.7||143
1615467750000|2021-03-11 13:02:30|113.65|113.55|113.6|113.45|113.65|113.55|113.6|113.4|13056
1615467780000|2021-03-11 13:03:00|113.55|113.4|113.5|113.35|113.55|113.4|113.5|113.35|6246
1615467790000|2021-03-11 13:03:10|113.55||113.55||113.55||113.55||1363
1615467800000|2021-03-11 13:03:20|113.5||113.5||113.55||113.5||3629
1615467810000|2021-03-11 13:03:30||113.4||113.4||113.4||113.4|52
1615467820000|2021-03-11 13:03:40|113.45|113.35|113.45|113.25|113.5|113.35|113.45|113.25|123
1615467830000|2021-03-11 13:03:50|113.4||113.45||113.45||113.4||6905
1615467850000|2021-03-11 13:04:10|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|636
1615467880000|2021-03-11 13:04:40|||||||||3380
1615467890000|2021-03-11 13:04:50|||||||||357
1615467900000|2021-03-11 13:05:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|3758
1615467910000|2021-03-11 13:05:10|||||||||5000
1615467920000|2021-03-11 13:05:20|||||||||25000
1615467930000|2021-03-11 13:05:30|||||||||21000
1615467940000|2021-03-11 13:05:40|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|2098
1615467950000|2021-03-11 13:05:50|||||||||7183
1615467960000|2021-03-11 13:06:00|113.55|113.45|113.7|113.55|113.7|113.55|113.5|113.4|29813
1615467970000|2021-03-11 13:06:10|113.65|113.5|113.6|113.5|113.7|113.55|113.6|113.45|36313
1615467980000|2021-03-11 13:06:20|113.7|113.55|113.65|113.5|113.7|113.55|113.65|113.5|1209
1615467990000|2021-03-11 13:06:30|113.6|113.55|113.7|113.55|113.7|113.55|113.6|113.55|1303
1615468000000|2021-03-11 13:06:40||113.6||113.6||113.6||113.6|5
1615468010000|2021-03-11 13:06:50|113.75|113.65|113.9|113.85|114|113.85|113.75|113.65|27126
1615468020000|2021-03-11 13:07:00|113.95|113.9|114.15|113.95|114.25|114.05|113.95|113.85|53519
1615468030000|2021-03-11 13:07:10|114.1|114|114.1|114|114.1|114.05|114.05|113.95|11863
1615468040000|2021-03-11 13:07:20|||||||||85
1615468060000|2021-03-11 13:07:40|||||||||194334
1615468070000|2021-03-11 13:07:50|114.05|113.95|114|113.95|114.05|113.95|114|113.85|1559
1615468080000|2021-03-11 13:08:00|114.05|114|114.1|114|114.1|114|114.05|114|1375
1615468100000|2021-03-11 13:08:20||114.05||114.05||114.05||114.05|250
1615468110000|2021-03-11 13:08:30|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|5825
1615468120000|2021-03-11 13:08:40||114.05||114.05||114.05||114.05|299
1615468140000|2021-03-11 13:09:00|114.2|114.1|114.3|114.1|114.3|114.1|114.2|114.1|9166
1615468170000|2021-03-11 13:09:30|114.25||114.3||114.3||114.25||836
1615468180000|2021-03-11 13:09:40|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|4496
1615468190000|2021-03-11 13:09:50||114.2||114.2||114.2||114.2|0
1615468210000|2021-03-11 13:10:10|114.2|114.15|114.25|114.1|114.25|114.15|114.15|114.05|11433
1615468230000|2021-03-11 13:10:30|114.2|114.05|114|113.85|114.2|114.05|113.95|113.85|3935
1615468240000|2021-03-11 13:10:40||113.8||113.8||113.85||113.8|438
1615468250000|2021-03-11 13:10:50||113.85||113.85||113.85||113.85|0
1615468270000|2021-03-11 13:11:10|||||||||9012
1615468290000|2021-03-11 13:11:30|113.95|113.8|114|113.8|114|113.8|113.95|113.8|883
1615468300000|2021-03-11 13:11:40|114.05|113.85|114.15|114|114.15|114|114.05|113.85|7223
1615468310000|2021-03-11 13:11:50|114.2|114.05|114.2|114.1|114.3|114.1|114.2|114.05|7108
1615468320000|2021-03-11 13:12:00||114.15||114.15||114.15||114.1|815
1615468330000|2021-03-11 13:12:10|114.25|114.2|114.35|114.2|114.4|114.3|114.25|114.2|4999
1615468340000|2021-03-11 13:12:20|114.4||114.4||114.4||114.4||0
1615468360000|2021-03-11 13:12:40|114.35||114.35||114.35||114.35||2125
1615468370000|2021-03-11 13:12:50|114.4||114.4||114.4||114.4||686
1615468390000|2021-03-11 13:13:10|114.35|114.3|114.3|114.1|114.35|114.3|114.2|114.1|10378
1615468400000|2021-03-11 13:13:20|||||||||4930
1615468410000|2021-03-11 13:13:30||114.15||114.2||114.2||114.15|115
1615468420000|2021-03-11 13:13:40|114.35|114.25|114.55|114.4|114.6|114.4|114.35|114.25|10179
1615468450000|2021-03-11 13:14:10|114.5|114.45|114.45|114.3|114.55|114.45|114.45|114.3|8685
1615468460000|2021-03-11 13:14:20|||||||||4000
1615468470000|2021-03-11 13:14:30|114.5||114.5||114.5||114.5||0
1615468510000|2021-03-11 13:15:10|114.45||114.45||114.45||114.45||176
1615468530000|2021-03-11 13:15:30|||||||||206
1615468580000|2021-03-11 13:16:20|114.55|114.35|114.25|114.15|114.55|114.4|114.25|114.1|6650
1615468590000|2021-03-11 13:16:30|114.3|114.2|114.15|114|114.4|114.2|114.15|114|42231
1615468600000|2021-03-11 13:16:40|||||||||4094
1615468610000|2021-03-11 13:16:50|114.2||114.2||114.25||114.15||3438
1615468620000|2021-03-11 13:17:00|114.25|114.05|114.35|114.2|114.4|114.25|114.25|114.05|11262
1615468630000|2021-03-11 13:17:10|||||||||426
1615468660000|2021-03-11 13:17:40|||||||||3166
1615468670000|2021-03-11 13:17:50|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|7133
1615468690000|2021-03-11 13:18:10|114.5|114.35|114.5|114.4|114.55|114.4|114.5|114.35|1
1615468700000|2021-03-11 13:18:20|114.55|114.45|114.6|114.5|114.7|114.6|114.55|114.45|10680
1615468720000|2021-03-11 13:18:40|114.65|114.6|114.5|114.35|114.75|114.6|114.45|114.3|55443
1615468730000|2021-03-11 13:18:50|||||||||446
1615468740000|2021-03-11 13:19:00|||||||||511
1615468750000|2021-03-11 13:19:10|||||||||1118
1615468760000|2021-03-11 13:19:20|114.45|114.3|114.45|114.3|114.45|114.3|114.45|114.3|115
1615468770000|2021-03-11 13:19:30|114.4|114.25|114.35|114.25|114.4|114.3|114.35|114.2|888
1615468780000|2021-03-11 13:19:40|||||||||678
1615468800000|2021-03-11 13:20:00|||||||||4000
1615468820000|2021-03-11 13:20:20|||||||||30767
1615468830000|2021-03-11 13:20:30|114.3|114.2|114.35|114.2|114.45|114.4|114.2|114|53409
1615468840000|2021-03-11 13:20:40|114.3|114.15|114.25|114.15|114.35|114.2|114.15|114|5244
1615468860000|2021-03-11 13:21:00|||||||||4350
1615468880000|2021-03-11 13:21:20|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|4621
1615468900000|2021-03-11 13:21:40|114.3|114.3|114.4|114.25|114.4|114.3|114.3|114.25|2405
1615468910000|2021-03-11 13:21:50|114.35||114.35||114.35||114.35||1000
1615468920000|2021-03-11 13:22:00|114.4||114.35||114.4||114.35||10
1615468930000|2021-03-11 13:22:10|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|2506
1615468940000|2021-03-11 13:22:20|||||||||1748
1615468950000|2021-03-11 13:22:30|||||||||8763
1615468960000|2021-03-11 13:22:40|||||||||4097
1615468980000|2021-03-11 13:23:00|114.5|114.35|114.45|114.35|114.55|114.4|114.45|114.35|2913
1615468990000|2021-03-11 13:23:10|114.4|114.3|114.15|114.05|114.4|114.3|114.15|114.05|20474
1615469000000|2021-03-11 13:23:20|||||||||9354
1615469010000|2021-03-11 13:23:30|||||||||2320
1615469020000|2021-03-11 13:23:40|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|133
1615469030000|2021-03-11 13:23:50|114.3||114.3||114.3||114.3||6353
1615469050000|2021-03-11 13:24:10||114.15||114.15||114.15||114.15|0
1615469060000|2021-03-11 13:24:20|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|0
1615469070000|2021-03-11 13:24:30|114.3|114.15|114.3|114.15|114.3|114.15|114.3|114.15|1019
1615469080000|2021-03-11 13:24:40|||||||||5000
1615469100000|2021-03-11 13:25:00|114.25||114.25||114.25||114.25||80
1615469110000|2021-03-11 13:25:10|||||||||1975
1615469120000|2021-03-11 13:25:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|510
1615469130000|2021-03-11 13:25:30|||||||||3399
1615469140000|2021-03-11 13:25:40|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|2084
1615469150000|2021-03-11 13:25:50|||||||||4550
1615469160000|2021-03-11 13:26:00|114.3|114.2|114.45|114.3|114.45|114.3|114.25|114.2|17779
1615469170000|2021-03-11 13:26:10|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|9776
1615469180000|2021-03-11 13:26:20|||||||||512
1615469200000|2021-03-11 13:26:40||114.35||114.35||114.35||114.35|2503
1615469210000|2021-03-11 13:26:50|||||||||3782
1615469230000|2021-03-11 13:27:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|1295
1615469240000|2021-03-11 13:27:20|114.45||114.5||114.5||114.45||9469
1615469250000|2021-03-11 13:27:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|1939
1615469260000|2021-03-11 13:27:40||114.3||114.3||114.3||114.3|0
1615469270000|2021-03-11 13:27:50|114.4|114.35|114.4|114.35|114.45|114.4|114.4|114.35|30555
1615469280000|2021-03-11 13:28:00||114.3||114.3||114.3||114.3|1448
1615469300000|2021-03-11 13:28:20|||||||||2621
1615469310000|2021-03-11 13:28:30|114.35|114.25|114.4|114.3|114.4|114.3|114.3|114.15|12982
1615469320000|2021-03-11 13:28:40||114.35||114.35||114.35||114.35|0
1615469330000|2021-03-11 13:28:50|114.35|114.3|114.4|114.25|114.4|114.3|114.35|114.2|5783
1615469340000|2021-03-11 13:29:00||114.3||114.3||114.3||114.3|168
1615469350000|2021-03-11 13:29:10|||||||||2597
1615469360000|2021-03-11 13:29:20|||||||||8695
1615469380000|2021-03-11 13:29:40|||||||||210
1615469390000|2021-03-11 13:29:50||114.25||114.3||114.3||114.25|2094
1615469460000|2021-03-11 13:31:00|114.45|114.35|114.45|114.35|114.45|114.35|114.4|114.3|18918
1615469470000|2021-03-11 13:31:10|114.4||114.45||114.45||114.4||4033
1615469480000|2021-03-11 13:31:20|||||||||4574
1615469490000|2021-03-11 13:31:30|||||||||207
1615469500000|2021-03-11 13:31:40|114.4|114.3|114.4|114.25|114.4|114.3|114.35|114.25|10110
1615469510000|2021-03-11 13:31:50|114.35|114.2|114.35|114.25|114.4|114.25|114.3|114.2|17345
1615469520000|2021-03-11 13:32:00||114.2||114.25||114.25||114.2|0
1615469540000|2021-03-11 13:32:20|114.4|114.3|114.4|114.25|114.4|114.35|114.4|114.25|4503
1615469580000|2021-03-11 13:33:00||114.3||114.3||114.3||114.3|107
1615469650000|2021-03-11 13:34:10|114.35|114.25|114.3|114.15|114.4|114.25|114.3|114.15|14618
1615469660000|2021-03-11 13:34:20|||||||||14226
1615469670000|2021-03-11 13:34:30||114.25||114.2||114.25||114.2|16010
1615469690000|2021-03-11 13:34:50||114.25||114.25||114.25||114.25|12193
1615469700000|2021-03-11 13:35:00|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.15|19252
1615469710000|2021-03-11 13:35:10|114.3|114.25|114.5|114.35|114.5|114.35|114.3|114.25|13460
1615469730000|2021-03-11 13:35:30|114.45||114.45||114.45||114.45||1003
1615469740000|2021-03-11 13:35:40|||||||||628
1615469750000|2021-03-11 13:35:50|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|4132
1615469760000|2021-03-11 13:36:00|114.6|114.5|114.7|114.55|114.75|114.55|114.6|114.5|5337
1615469780000|2021-03-11 13:36:20|||||||||40
1615469790000|2021-03-11 13:36:30|||||||||10807
1615469800000|2021-03-11 13:36:40|||||||||15959
1615469810000|2021-03-11 13:36:50|||||||||42
1615469830000|2021-03-11 13:37:10|||||||||2190
1615469840000|2021-03-11 13:37:20|114.65|114.6|114.55|114.45|114.7|114.6|114.5|114.35|18871
1615469850000|2021-03-11 13:37:30||114.4||114.45||114.45||114.4|2565
1615469880000|2021-03-11 13:38:00|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|2605
1615469890000|2021-03-11 13:38:10||114.45||114.45||114.45||114.45|4
1615469900000|2021-03-11 13:38:20||114.4||114.4||114.4||114.4|17258
1615469910000|2021-03-11 13:38:30||114.45||114.45||114.45||114.45|0
1615469920000|2021-03-11 13:38:40||114.4||114.4||114.4||114.4|0
1615469930000|2021-03-11 13:38:50|114.55|114.45|114.6|114.45|114.6|114.5|114.55|114.45|3317
1615469950000|2021-03-11 13:39:10|||||||||1000
1615469960000|2021-03-11 13:39:20|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|1420
1615469980000|2021-03-11 13:39:40||114.55||114.55||114.55||114.55|50
1615469990000|2021-03-11 13:39:50|114.65||114.7||114.7||114.65||4270
1615470000000|2021-03-11 13:40:00|114.6|114.5|114.55|114.45|114.6|114.5|114.5|114.4|22754
1615470010000|2021-03-11 13:40:10|114.6|114.5|114.6|114.45|114.6|114.5|114.5|114.4|18329
1615470050000|2021-03-11 13:40:50|114.55||114.6||114.6||114.55||6168
1615470090000|2021-03-11 13:41:30|||||||||423
1615470120000|2021-03-11 13:42:00|114.65|114.5|114.7|114.6|114.75|114.6|114.65|114.5|45544
1615470130000|2021-03-11 13:42:10|114.75|114.65|114.8|114.7|114.85|114.8|114.75|114.65|13114
1615470140000|2021-03-11 13:42:20|114.85|114.75|114.9|114.75|114.95|114.8|114.85|114.7|32295
1615470150000|2021-03-11 13:42:30||114.7||114.75||114.75||114.7|6
1615470160000|2021-03-11 13:42:40|||||||||842
1615470180000|2021-03-11 13:43:00|||||||||5163
1615470190000|2021-03-11 13:43:10|||||||||15056
1615470200000|2021-03-11 13:43:20|114.95|114.8|114.85|114.75|115|114.85|114.85|114.7|13800
1615470210000|2021-03-11 13:43:30|||||||||125
1615470220000|2021-03-11 13:43:40|||||||||98
1615470240000|2021-03-11 13:44:00|114.9|114.8|115|114.8|115.05|114.95|114.9|114.8|36356
1615470250000|2021-03-11 13:44:10|114.95||114.9||114.95||114.9||0
1615470260000|2021-03-11 13:44:20|||||||||13400
1615470270000|2021-03-11 13:44:30|114.95|114.85|115|114.85|115|114.85|114.95|114.8|5710
1615470280000|2021-03-11 13:44:40|114.95||114.95||114.95||114.95||0
1615470300000|2021-03-11 13:45:00|||||||||6288
1615470310000|2021-03-11 13:45:10|114.9||114.9||114.9||114.9||855
1615470320000|2021-03-11 13:45:20|114.85|114.8|115.1|115|115.1|115|114.85|114.75|29740
1615470330000|2021-03-11 13:45:30|115.05|114.95|115.05|114.9|115.05|114.95|115.05|114.9|17907
1615470350000|2021-03-11 13:45:50|||||||||3504
1615470370000|2021-03-11 13:46:10|115|114.95|114.95|114.9|115|114.95|114.95|114.8|6089
1615470380000|2021-03-11 13:46:20||114.8||114.8||114.8||114.8|5
1615470390000|2021-03-11 13:46:30|||||||||2691
1615470400000|2021-03-11 13:46:40||114.85||114.85||114.85||114.85|0
1615470410000|2021-03-11 13:46:50|||||||||4734
1615470420000|2021-03-11 13:47:00|114.9|114.8|114.85|114.75|114.95|114.85|114.75|114.65|22576
1615470440000|2021-03-11 13:47:20|114.8|114.7|114.8|114.65|114.9|114.75|114.7|114.65|27972
1615470450000|2021-03-11 13:47:30|114.75|114.6|114.7|114.55|114.75|114.6|114.7|114.55|2631
1615470460000|2021-03-11 13:47:40|114.65||114.65||114.65||114.65||5000
1615470470000|2021-03-11 13:47:50|114.7|114.6|114.7|114.55|114.75|114.65|114.7|114.55|3552
1615470490000|2021-03-11 13:48:10|114.75|114.6|114.75|114.65|114.75|114.7|114.7|114.6|545
1615470520000|2021-03-11 13:48:40|114.8|114.7|114.8|114.75|114.8|114.75|114.8|114.7|13841
1615470530000|2021-03-11 13:48:50|114.75|114.7|114.75|114.65|114.8|114.7|114.75|114.65|12149
1615470540000|2021-03-11 13:49:00|||||||||9101
1615470550000|2021-03-11 13:49:10|114.8||114.8||114.8||114.8||128
1615470560000|2021-03-11 13:49:20|114.75|114.7|114.7|114.55|114.8|114.7|114.7|114.55|5387
1615470580000|2021-03-11 13:49:40|114.65||114.65||114.65||114.65||0
1615470590000|2021-03-11 13:49:50|114.7||114.75||114.75||114.7||0
1615470610000|2021-03-11 13:50:10|114.7||114.65||114.7||114.65||191
1615470620000|2021-03-11 13:50:20|114.6|114.5|114.55|114.45|114.6|114.5|114.45|114.3|26742
1615470630000|2021-03-11 13:50:30|114.6||114.6||114.6||114.6||2930
1615470660000|2021-03-11 13:51:00|||||||||1000
1615470670000|2021-03-11 13:51:10|114.55|114.5|114.6|114.45|114.6|114.5|114.55|114.45|3809
1615470680000|2021-03-11 13:51:20|114.55||114.55||114.55||114.55||430
1615470690000|2021-03-11 13:51:30|114.6|114.5|114.4|114.3|114.6|114.5|114.4|114.25|9356
1615470700000|2021-03-11 13:51:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|5001
1615470710000|2021-03-11 13:51:50|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|10104
1615470720000|2021-03-11 13:52:00|114.45||114.45||114.45||114.45||0
1615470730000|2021-03-11 13:52:10|||||||||19381
1615470770000|2021-03-11 13:52:50|||||||||8382
1615470780000|2021-03-11 13:53:00|||||||||1000
1615470790000|2021-03-11 13:53:10|||||||||437
1615470800000|2021-03-11 13:53:20|114.5|114.35|114.5|114.4|114.5|114.4|114.5|114.35|1106
1615470810000|2021-03-11 13:53:30|114.55|114.45|114.65|114.55|114.65|114.55|114.55|114.45|20285
1615470830000|2021-03-11 13:53:50|114.7|114.6|114.75|114.6|114.75|114.6|114.7|114.6|3075
1615470840000|2021-03-11 13:54:00|114.7||114.7||114.7||114.7||0
1615470850000|2021-03-11 13:54:10||114.65||114.65||114.65||114.65|1
1615470860000|2021-03-11 13:54:20|114.75||114.75||114.75||114.75||1609
1615470880000|2021-03-11 13:54:40|114.8|114.7|114.8|114.7|114.85|114.7|114.8|114.7|9667
1615470940000|2021-03-11 13:55:40|114.75|114.75|114.8|114.75|114.8|114.75|114.75|114.7|19252
1615470950000|2021-03-11 13:55:50|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|3562
1615470960000|2021-03-11 13:56:00|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.65|8971
1615470970000|2021-03-11 13:56:10|114.75||114.75||114.75||114.75||7
1615470980000|2021-03-11 13:56:20|114.8||114.75||114.8||114.75||25608
1615470990000|2021-03-11 13:56:30|114.7|114.65|114.7|114.5|114.7|114.65|114.6|114.5|8256
1615471000000|2021-03-11 13:56:40|||||||||93
1615471020000|2021-03-11 13:57:00|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|2438
1615471030000|2021-03-11 13:57:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.55|4486
1615471040000|2021-03-11 13:57:20|||||||||510
1615471050000|2021-03-11 13:57:30|114.75|114.65|114.7|114.6|114.75|114.65|114.65|114.6|8785
1615471100000|2021-03-11 13:58:20|114.75|114.65|114.65|114.5|114.75|114.65|114.6|114.5|10855
1615471130000|2021-03-11 13:58:50|114.6|114.45|114.55|114.45|114.6|114.5|114.55|114.45|0
1615471160000|2021-03-11 13:59:20||114.5||114.5||114.5||114.5|4586
1615471170000|2021-03-11 13:59:30|114.6|114.45|114.55|114.45|114.65|114.5|114.55|114.45|13420
1615471180000|2021-03-11 13:59:40|||||||||857
1615471200000|2021-03-11 14:00:00|114.5|114.5|114.45|114.3|114.55|114.5|114.45|114.3|7195
1615471210000|2021-03-11 14:00:10|114.4|114.25|114.45|114.4|114.45|114.4|114.35|114.25|2001
1615471220000|2021-03-11 14:00:20||114.35||114.35||114.35||114.3|1130
1615471230000|2021-03-11 14:00:30||114.4||114.4||114.4||114.4|1486
1615471240000|2021-03-11 14:00:40|114.5||114.5||114.5||114.5||3106
1615471250000|2021-03-11 14:00:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|802
1615471260000|2021-03-11 14:01:00|||||||||500
1615471270000|2021-03-11 14:01:10||114.4||114.4||114.4||114.4|100
1615471290000|2021-03-11 14:01:30|114.35|114.35|114.45|114.3|114.45|114.35|114.35|114.3|495
1615471300000|2021-03-11 14:01:40|114.4||114.4||114.4||114.4||1192
1615471340000|2021-03-11 14:02:20|||||||||3254
1615471350000|2021-03-11 14:02:30|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|5041
1615471360000|2021-03-11 14:02:40||114.45||114.4||114.45||114.4|3200
1615471370000|2021-03-11 14:02:50|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|15511
1615471380000|2021-03-11 14:03:00|114.6|114.45|114.55|114.45|114.6|114.45|114.5|114.45|6793
1615471400000|2021-03-11 14:03:20||114.5||114.45||114.5||114.45|663
1615471410000|2021-03-11 14:03:30|114.5||114.5||114.5||114.5||0
1615471420000|2021-03-11 14:03:40|114.55||114.5||114.55||114.5||2577
1615471430000|2021-03-11 14:03:50|114.45|114.4|114.45|114.35|114.5|114.4|114.4|114.3|8156
1615471440000|2021-03-11 14:04:00|114.4|114.3|114.35|114.3|114.4|114.3|114.3|114.15|6096
1615471450000|2021-03-11 14:04:10|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|1751
1615471460000|2021-03-11 14:04:20|114.3|114.25|114.4|114.3|114.4|114.3|114.3|114.25|8287
1615471470000|2021-03-11 14:04:30||114.25||114.25||114.25||114.25|164
1615471480000|2021-03-11 14:04:40|114.35|114.3|114.2|114.1|114.35|114.3|114.2|114.05|26634
1615471490000|2021-03-11 14:04:50||114.05||114.1||114.1||114.05|19669
1615471500000|2021-03-11 14:05:00||114.05||114.1||114.1||114.05|0
1615471510000|2021-03-11 14:05:10|||||||||1296
1615471530000|2021-03-11 14:05:30|||||||||13150
1615471540000|2021-03-11 14:05:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114|116
1615471550000|2021-03-11 14:05:50|114.2||114.2||114.2||114.2||2775
1615471560000|2021-03-11 14:06:00|||||||||6570
1615471580000|2021-03-11 14:06:20|||||||||425
1615471590000|2021-03-11 14:06:30|||||||||400
1615471600000|2021-03-11 14:06:40|||||||||3352
1615471610000|2021-03-11 14:06:50|114.15|114|114|113.95|114.15|114.05|114|113.9|91829
1615471620000|2021-03-11 14:07:00|113.95|113.9|114.1|113.95|114.25|114.15|113.95|113.9|52114
1615471630000|2021-03-11 14:07:10||114||114||114||114|12212
1615471650000|2021-03-11 14:07:30|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114.05|3282
1615471660000|2021-03-11 14:07:40|114.2|114.1|114.15|114.05|114.25|114.15|114.15|114.05|9063
1615471680000|2021-03-11 14:08:00|114.2||114.2||114.2||114.2||0
1615471690000|2021-03-11 14:08:10||114.1||114.1||114.1||114.1|653
1615471700000|2021-03-11 14:08:20||114.15||114.15||114.15||114.15|0
1615471720000|2021-03-11 14:08:40|114.15|114.1|114.2|114.1|114.25|114.1|114.15|114.05|15852
1615471730000|2021-03-11 14:08:50|114.15|114.05|114.05|113.95|114.15|114.05|114.05|113.95|14099
1615471740000|2021-03-11 14:09:00|114|114|114.3|114.15|114.3|114.2|114|114|18930
1615471760000|2021-03-11 14:09:20||114.2||114.15||114.2||114.15|0
1615471770000|2021-03-11 14:09:30|114.25|114.1|114.1|114|114.25|114.1|114.05|113.95|23765
1615471780000|2021-03-11 14:09:40|114.15|114.05|114.2|114.05|114.2|114.1|114.15|114.05|10412
1615471790000|2021-03-11 14:09:50|114.15|114.1|114.2|114.1|114.3|114.2|114.15|114.1|27317
1615471800000|2021-03-11 14:10:00|114.25|114.15|114.2|114.1|114.25|114.15|114.15|114.1|12094
1615471810000|2021-03-11 14:10:10|114.15|114.05|114.1|114|114.15|114.05|114.05|114|6016
1615471820000|2021-03-11 14:10:20|114.05|113.95|114.1|113.95|114.1|113.95|114|113.9|3232
1615471830000|2021-03-11 14:10:30|114.05|114|114.1|113.95|114.1|114|114.05|113.95|3
1615471840000|2021-03-11 14:10:40|||||||||338
1615471860000|2021-03-11 14:11:00|114.05||114.05||114.05||114.05||0
1615471880000|2021-03-11 14:11:20|||||||||232
1615471890000|2021-03-11 14:11:30|||||||||9596
1615471920000|2021-03-11 14:12:00|114.1|114|114.1|114|114.1|114|114.05|113.95|9259
1615471940000|2021-03-11 14:12:20|||||||||26587
1615471960000|2021-03-11 14:12:40|114.05||114.05||114.05||114.05||318
1615471970000|2021-03-11 14:12:50|||||||||3000
1615471990000|2021-03-11 14:13:10|114|113.95|114.05|113.95|114.05|113.95|114|113.9|4500
1615472020000|2021-03-11 14:13:40|114.1|114|114.15|114.1|114.15|114.1|114.1|114|2145
1615472040000|2021-03-11 14:14:00|114.2||114.2||114.2||114.2||0
1615472070000|2021-03-11 14:14:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|3046
1615472080000|2021-03-11 14:14:40|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114|12680
1615472100000|2021-03-11 14:15:00|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|14757
1615472110000|2021-03-11 14:15:10|114.2|114.1|114.2|114.05|114.2|114.15|114.15|114.05|23772
1615472120000|2021-03-11 14:15:20|114.25|114.1|114.3|114.2|114.3|114.2|114.2|114.1|13352
1615472130000|2021-03-11 14:15:30|114.35||114.4||114.4||114.35||7587
1615472140000|2021-03-11 14:15:40||114.25||114.3||114.3||114.25|0
1615472150000|2021-03-11 14:15:50|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|12016
1615472170000|2021-03-11 14:16:10|114.55||114.55||114.55||114.55||1057
1615472180000|2021-03-11 14:16:20|114.6|114.45|114.6|114.5|114.65|114.5|114.6|114.45|10551
1615472190000|2021-03-11 14:16:30|||||||||6469
1615472210000|2021-03-11 14:16:50|||||||||1000
1615472220000|2021-03-11 14:17:00|||||||||80
1615472250000|2021-03-11 14:17:30|114.55|114.45|114.6|114.5|114.6|114.5|114.5|114.4|14966
1615472270000|2021-03-11 14:17:50|114.65|114.55|114.6|114.5|114.65|114.6|114.6|114.45|13393
1615472300000|2021-03-11 14:18:20|114.55|114.45|114.5|114.4|114.55|114.5|114.5|114.35|4980
1615472310000|2021-03-11 14:18:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|0
1615472320000|2021-03-11 14:18:40|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|4701
1615472330000|2021-03-11 14:18:50|114.5|114.4|114.55|114.4|114.55|114.4|114.5|114.4|49
1615472360000|2021-03-11 14:19:20|114.5||114.55||114.55||114.5||1812
1615472390000|2021-03-11 14:19:50|||||||||425
1615472400000|2021-03-11 14:20:00|114.6|114.45|114.6|114.5|114.65|114.55|114.6|114.45|7192
1615472410000|2021-03-11 14:20:10|||||||||10189
1615472440000|2021-03-11 14:20:40||114.55||114.55||114.55||114.55|12433
1615472450000|2021-03-11 14:20:50|114.65||114.65||114.65||114.65||546
1615472480000|2021-03-11 14:21:20|114.6|114.5|114.55|114.4|114.6|114.5|114.4|114.3|71957
1615472490000|2021-03-11 14:21:30|114.6|114.45|114.6|114.5|114.6|114.5|114.6|114.45|50
1615472500000|2021-03-11 14:21:40|||||||||16296
1615472510000|2021-03-11 14:21:50|114.65|114.6|114.6|114.45|114.65|114.6|114.6|114.45|31557
1615472530000|2021-03-11 14:22:10||114.5||114.5||114.5||114.5|0
1615472540000|2021-03-11 14:22:20|||||||||2500
1615472550000|2021-03-11 14:22:30|||||||||2000
1615472580000|2021-03-11 14:23:00|114.55||114.55||114.55||114.55||17
1615472590000|2021-03-11 14:23:10|114.6|114.55|114.65|114.55|114.8|114.7|114.6|114.5|11525
1615472600000|2021-03-11 14:23:20|||||||||76
1615472620000|2021-03-11 14:23:40|||||||||837
1615472650000|2021-03-11 14:24:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|173
1615472660000|2021-03-11 14:24:20|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|3046
1615472670000|2021-03-11 14:24:30||114.55||114.55||114.55||114.55|2795
1615472680000|2021-03-11 14:24:40|||||||||8932
1615472710000|2021-03-11 14:25:10||114.5||114.5||114.5||114.5|5210
1615472720000|2021-03-11 14:25:20|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.4|1024
1615472730000|2021-03-11 14:25:30||114.4||114.4||114.4||114.4|0
1615472740000|2021-03-11 14:25:40|114.6|114.45|114.6|114.5|114.65|114.5|114.6|114.45|5918
1615472790000|2021-03-11 14:26:30|114.55||114.55||114.55||114.55||26057
1615472810000|2021-03-11 14:26:50|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|84
1615472820000|2021-03-11 14:27:00|114.45||114.45||114.45||114.45||10
1615472830000|2021-03-11 14:27:10|114.5||114.5||114.5||114.5||546
1615472840000|2021-03-11 14:27:20|||||||||142
1615472850000|2021-03-11 14:27:30|114.55|114.45|114.45|114.3|114.55|114.5|114.45|114.3|62586
1615472870000|2021-03-11 14:27:50|114.4|114.25|114.25|114.15|114.4|114.3|114.25|114.1|16146
1615472880000|2021-03-11 14:28:00|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|2878
1615472910000|2021-03-11 14:28:30|114.25|114.1|114.25|114.15|114.3|114.15|114.25|114.1|7545
1615472920000|2021-03-11 14:28:40|114.3|114.2|114.45|114.35|114.45|114.35|114.3|114.2|3392
1615472930000|2021-03-11 14:28:50|114.5|114.4|114.35|114.15|114.55|114.4|114.25|114.15|31698
1615472940000|2021-03-11 14:29:00|114.3||114.3||114.3||114.3||0
1615472950000|2021-03-11 14:29:10|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.15|5818
1615472960000|2021-03-11 14:29:20||114.25||114.25||114.25||114.25|0
1615472970000|2021-03-11 14:29:30|||||||||2249
1615472980000|2021-03-11 14:29:40|114.35|114.3|114.4|114.3|114.45|114.3|114.35|114.3|495
1615472990000|2021-03-11 14:29:50|114.45|114.35|114.5|114.35|114.5|114.35|114.45|114.35|0
1615473000000|2021-03-11 14:30:00|114.45|114.3|114.4|114.35|114.45|114.35|114.4|114.3|2317
1615473010000|2021-03-11 14:30:10|114.35|114.3|114.4|114.25|114.4|114.35|114.3|114.2|21131
1615473020000|2021-03-11 14:30:20|114.35|114.35|114.4|114.3|114.4|114.35|114.35|114.2|16587
1615473030000|2021-03-11 14:30:30|114.35|114.25|114.25|114.05|114.35|114.25|114.2|114.05|30506
1615473040000|2021-03-11 14:30:40|114.3|114.1|114.25|114.1|114.3|114.15|114.25|114.1|11801
1615473050000|2021-03-11 14:30:50|114.2|114.05|114.05|113.9|114.2|114.05|114|113.9|26982
1615473060000|2021-03-11 14:31:00|114|113.95|114.05|113.95|114.05|114|113.95|113.95|11981
1615473070000|2021-03-11 14:31:10|114|113.9|114.1|114.05|114.15|114.05|114|113.9|31951
1615473080000|2021-03-11 14:31:20|114.15|114.1|114.2|114.15|114.25|114.15|114.15|114.05|21993
1615473090000|2021-03-11 14:31:30|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|4782
1615473100000|2021-03-11 14:31:40|114.3|114.3|114.15|114.1|114.3|114.3|114.15|114.1|42228
1615473110000|2021-03-11 14:31:50|114.2||114.15||114.2||114.15||0
1615473120000|2021-03-11 14:32:00|114.2|114.15|114.15|114|114.2|114.15|114.05|113.95|6447
1615473130000|2021-03-11 14:32:10|114.1|114.05|114|113.9|114.15|114.05|114|113.9|24848
1615473140000|2021-03-11 14:32:20|113.95||113.95||113.95||113.95||527
1615473150000|2021-03-11 14:32:30|113.9|113.85|113.7|113.65|113.9|113.85|113.7|113.65|2879
1615473160000|2021-03-11 14:32:40|113.75|113.7|113.65|113.6|113.85|113.7|113.65|113.6|76149
1615473170000|2021-03-11 14:32:50|113.7|113.65|113.75|113.65|113.8|113.65|113.65|113.6|16895
1615473180000|2021-03-11 14:33:00|113.7|113.7|113.75|113.65|113.75|113.7|113.7|113.6|3484
1615473190000|2021-03-11 14:33:10|113.8|113.7|113.75|113.65|113.8|113.75|113.7|113.6|30673
1615473200000|2021-03-11 14:33:20|113.8|113.6|113.95|113.85|114.05|113.95|113.8|113.6|19547
1615473210000|2021-03-11 14:33:30|114|113.9|114|113.9|114|113.95|114|113.9|32589
1615473220000|2021-03-11 14:33:40|114.05|113.95|114.1|113.95|114.15|113.95|114.05|113.95|18711
1615473230000|2021-03-11 14:33:50||114||113.95||114||113.95|0
1615473240000|2021-03-11 14:34:00||114||114.05||114.05||113.95|13
1615473260000|2021-03-11 14:34:20|114.15|114.1|114.15|114.05|114.15|114.1|114.1|114|37826
1615473280000|2021-03-11 14:34:40|114.1|114|114.05|113.95|114.1|114|114|113.95|17315
1615473290000|2021-03-11 14:34:50|114.1|114|114.1|114|114.15|114.1|113.95|113.85|24664
1615473300000|2021-03-11 14:35:00|114.05|113.95|114|113.9|114.05|113.95|114|113.9|11601
1615473310000|2021-03-11 14:35:10|114.05|113.95|114.15|114.1|114.15|114.1|114.05|113.95|7295
1615473320000|2021-03-11 14:35:20|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|13043
1615473330000|2021-03-11 14:35:30|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|3653
1615473340000|2021-03-11 14:35:40|114.3|114.3|114.35|114.2|114.35|114.3|114.2|114.05|23531
1615473350000|2021-03-11 14:35:50|114.3||114.35||114.35||114.3||194
1615473360000|2021-03-11 14:36:00|114.3||114.35||114.35||114.3||360
1615473370000|2021-03-11 14:36:10||114.25||114.2||114.25||114.2|2314
1615473380000|2021-03-11 14:36:20|114.3|114.1|114.25|114.1|114.3|114.2|114.2|114.1|13121
1615473390000|2021-03-11 14:36:30|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|675
1615473400000|2021-03-11 14:36:40|114.15|114.1|114.25|114.1|114.25|114.1|114.15|114.1|2105
1615473420000|2021-03-11 14:37:00|114.35|114.15|114.35|114.2|114.35|114.2|114.35|114.15|8536
1615473430000|2021-03-11 14:37:10|114.4|114.25|114.35|114.2|114.4|114.3|114.35|114.2|7042
1615473450000|2021-03-11 14:37:30|||||||||1012
1615473460000|2021-03-11 14:37:40|||||||||4000
1615473470000|2021-03-11 14:37:50|114.4|114.25|114.35|114.3|114.4|114.3|114.35|114.25|5034
1615473480000|2021-03-11 14:38:00|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.3|12952
1615473490000|2021-03-11 14:38:10|114.55|114.45|114.55|114.5|114.55|114.5|114.5|114.4|9129
1615473500000|2021-03-11 14:38:20||114.45||114.45||114.45||114.45|1103
1615473520000|2021-03-11 14:38:40|||||||||600
1615473550000|2021-03-11 14:39:10|114.6|114.5|114.7|114.55|114.75|114.55|114.6|114.5|13284
1615473560000|2021-03-11 14:39:20|114.75|114.6|114.85|114.75|114.9|114.75|114.75|114.55|8168
1615473570000|2021-03-11 14:39:30|114.9||114.9||114.95||114.9||1025
1615473580000|2021-03-11 14:39:40|||||||||1737
1615473600000|2021-03-11 14:40:00|||||||||9717
1615473610000|2021-03-11 14:40:10|115|114.8|115.15|114.95|115.2|114.95|114.9|114.8|10780
1615473620000|2021-03-11 14:40:20|||||||||171
1615473630000|2021-03-11 14:40:30|115.05||115.05||115.05||115.05||50
1615473640000|2021-03-11 14:40:40|115||115.05||115.05||115||56
1615473650000|2021-03-11 14:40:50|115.15|115|115.1|115.05|115.25|115.05|115|114.95|16927
1615473660000|2021-03-11 14:41:00|115.15|115.1|115.25|115.15|115.3|115.15|115.15|115.05|13021
1615473670000|2021-03-11 14:41:10|115.3|115.2|115.3|115.2|115.3|115.2|115.25|115.15|3911
1615473680000|2021-03-11 14:41:20|||||||||15464
1615473690000|2021-03-11 14:41:30|115.25|115.15|115.15|115.05|115.25|115.15|115.15|115.05|14376
1615473710000|2021-03-11 14:41:50|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|1055
1615473720000|2021-03-11 14:42:00||115.15||115.15||115.15||115.15|506
1615473730000|2021-03-11 14:42:10|||||||||8000
1615473740000|2021-03-11 14:42:20|115.25|115.2|115.3|115.2|115.3|115.2|115.25|115.2|3678
1615473750000|2021-03-11 14:42:30|115.25|115.15|115.25|115.15|115.25|115.15|115.2|115.15|2560
1615473760000|2021-03-11 14:42:40|115.05|115.1|114.85|114.7|115.15|115.1|114.85|114.7|9528
1615473770000|2021-03-11 14:42:50|||||||||4328
1615473780000|2021-03-11 14:43:00|114.8|114.75|114.75|114.7|114.8|114.75|114.75|114.7|7668
1615473790000|2021-03-11 14:43:10|114.8|114.75|114.8|114.75|114.85|114.75|114.8|114.75|21309
1615473800000|2021-03-11 14:43:20|114.75|114.7|114.75|114.55|114.75|114.7|114.75|114.55|24953
1615473810000|2021-03-11 14:43:30|114.7|114.6|114.7|114.65|114.7|114.65|114.7|114.6|170
1615473820000|2021-03-11 14:43:40|114.75|114.7|114.85|114.75|114.85|114.75|114.75|114.7|23256
1615473830000|2021-03-11 14:43:50||114.7||114.75||114.75||114.7|0
1615473840000|2021-03-11 14:44:00||114.8||114.75||114.8||114.75|545
1615473850000|2021-03-11 14:44:10|114.8|114.7|114.75|114.7|114.8|114.7|114.75|114.7|36706
1615473860000|2021-03-11 14:44:20|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.6|19767
1615473870000|2021-03-11 14:44:30|114.7||114.7||114.7||114.7||1657
1615473880000|2021-03-11 14:44:40|||||||||17
1615473890000|2021-03-11 14:44:50|114.75|114.7|114.6|114.5|114.75|114.7|114.6|114.45|15301
1615473910000|2021-03-11 14:45:10|114.65|114.55|114.7|114.6|114.7|114.65|114.65|114.55|8078
1615473920000|2021-03-11 14:45:20|114.65|114.5|114.6|114.5|114.65|114.5|114.6|114.5|248
1615473930000|2021-03-11 14:45:30|||||||||4363
1615473940000|2021-03-11 14:45:40|114.65|114.55|114.6|114.5|114.65|114.6|114.6|114.5|8059
1615473950000|2021-03-11 14:45:50|114.55|114.45|114.6|114.5|114.65|114.5|114.55|114.45|10138
1615473960000|2021-03-11 14:46:00|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.5|395
1615473980000|2021-03-11 14:46:20|114.65|114.65|114.65|114.55|114.7|114.65|114.65|114.55|16219
1615473990000|2021-03-11 14:46:30|114.7|114.6|114.8|114.75|114.8|114.75|114.7|114.6|13824
1615474000000|2021-03-11 14:46:40|114.85||114.8||114.85||114.8||6488
1615474020000|2021-03-11 14:47:00|114.85|114.8|114.9|114.8|114.9|114.8|114.8|114.75|19570
1615474040000|2021-03-11 14:47:20|114.85|114.85|115|114.95|115|114.95|114.85|114.85|24414
1615474050000|2021-03-11 14:47:30|115.05|115|115.1|115.05|115.1|115.05|115.05|115|10062
1615474070000|2021-03-11 14:47:50|115.15|115.1|115.2|115.15|115.2|115.15|115.15|115.05|20334
1615474080000|2021-03-11 14:48:00|115.25|115.2|115.25|115.2|115.25|115.2|115.25|115.1|9181
1615474090000|2021-03-11 14:48:10|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|18829
1615474100000|2021-03-11 14:48:20|115.2||115.2||115.2||115.2||24323
1615474110000|2021-03-11 14:48:30|||||||||10000
1615474120000|2021-03-11 14:48:40|115.15|115.1|115.05|114.95|115.2|115.1|115.05|114.85|45395
1615474130000|2021-03-11 14:48:50|115|115|115|114.95|115|115|115|114.95|2503
1615474140000|2021-03-11 14:49:00|115.05||115.05||115.05||115||7564
1615474150000|2021-03-11 14:49:10|||||||||497
1615474170000|2021-03-11 14:49:30|115|114.9|114.9|114.85|115|114.9|114.9|114.8|6375
1615474190000|2021-03-11 14:49:50|114.95|114.9|115.05|114.95|115.05|114.95|114.95|114.9|955
1615474200000|2021-03-11 14:50:00|115.1|115.05|115.05|114.95|115.1|115.05|115.05|114.95|4687
1615474210000|2021-03-11 14:50:10|||||||||1075
1615474220000|2021-03-11 14:50:20|115|115|115.05|114.95|115.05|115|115|114.95|8017
1615474230000|2021-03-11 14:50:30|115|114.9|114.95|114.85|115|114.9|114.95|114.8|6654
1615474250000|2021-03-11 14:50:50|||||||||500
1615474260000|2021-03-11 14:51:00|115|114.9|115|114.9|115.05|114.9|114.95|114.9|14226
1615474270000|2021-03-11 14:51:10|115.05|115|115.05|114.95|115.15|115|114.95|114.9|35742
1615474280000|2021-03-11 14:51:20|115.1|115.1|115.05|114.95|115.15|115.1|115|114.95|27846
1615474290000|2021-03-11 14:51:30|||||||||3325
1615474300000|2021-03-11 14:51:40|||||||||6329
1615474310000|2021-03-11 14:51:50||115||114.95||115||114.95|2081
1615474320000|2021-03-11 14:52:00|||||||||2488
1615474330000|2021-03-11 14:52:10|115|115|115|114.95|115.05|115|115|114.95|7356
1615474340000|2021-03-11 14:52:20|115.05|115|115|114.95|115.05|115|115|114.95|1342
1615474350000|2021-03-11 14:52:30|114.95|114.9|115.05|114.95|115.05|114.95|114.95|114.85|37116
1615474360000|2021-03-11 14:52:40|115.1|114.9|115.05|114.95|115.1|115|115.05|114.9|9892
1615474370000|2021-03-11 14:52:50|115||115||115||115||500
1615474390000|2021-03-11 14:53:10|115.05|115|115.05|114.95|115.05|115|115.05|114.95|14453
1615474400000|2021-03-11 14:53:20|115.1|115.05|115.05|114.95|115.1|115.05|115.05|114.95|34078
1615474410000|2021-03-11 14:53:30|115.1|115.05|115.05|114.95|115.1|115.05|115.05|114.95|16874
1615474420000|2021-03-11 14:53:40|115.1|115|115.05|114.95|115.1|115|115.05|114.95|3382
1615474430000|2021-03-11 14:53:50|||||||||3661
1615474440000|2021-03-11 14:54:00|||||||||20451
1615474450000|2021-03-11 14:54:10|115.1|115|115|114.95|115.1|115|115|114.95|8893
1615474460000|2021-03-11 14:54:20|115.05|115.05|115.05|114.95|115.1|115.05|114.95|114.9|31182
1615474470000|2021-03-11 14:54:30|115.1|115.05|115.05|114.95|115.1|115.05|115.05|114.95|10053
1615474480000|2021-03-11 14:54:40|115|114.9|115|114.85|115|114.9|115|114.85|3808
1615474500000|2021-03-11 14:55:00|||||||||500
1615474520000|2021-03-11 14:55:20||114.9||114.9||114.9||114.9|1822
1615474530000|2021-03-11 14:55:30|115.05|114.95|115|114.95|115.05|114.95|114.95|114.9|26111
1615474540000|2021-03-11 14:55:40|115.05|115|115|114.9|115.05|115|115|114.9|16395
1615474550000|2021-03-11 14:55:50|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|18396
1615474560000|2021-03-11 14:56:00|115.1|115|115.05|114.95|115.15|115.05|115.05|114.95|111045
1615474570000|2021-03-11 14:56:10|115||115||115||115||170
1615474580000|2021-03-11 14:56:20|115.05||115.05||115.05||115.05||3818
1615474590000|2021-03-11 14:56:30|115|114.9|115|114.9|115|114.95|114.95|114.9|5819
1615474600000|2021-03-11 14:56:40|114.95||114.95||114.95||114.95||1530
1615474610000|2021-03-11 14:56:50|115|114.95|114.95|114.9|115|114.95|114.95|114.9|35
1615474620000|2021-03-11 14:57:00|115|114.95|114.95|114.9|115|114.95|114.95|114.9|11596
1615474630000|2021-03-11 14:57:10|115|114.95|114.85|114.7|115.1|115.05|114.8|114.7|89479
1615474640000|2021-03-11 14:57:20|114.9|114.85|114.75|114.6|114.9|114.85|114.75|114.6|33647
1615474650000|2021-03-11 14:57:30|114.7|114.65|114.65|114.6|114.8|114.65|114.65|114.6|27721
1615474660000|2021-03-11 14:57:40|114.6|114.55|114.6|114.5|114.6|114.55|114.55|114.45|23365
1615474670000|2021-03-11 14:57:50|114.5|114.45|114.6|114.5|114.6|114.5|114.5|114.45|17820
1615474680000|2021-03-11 14:58:00|114.65|114.55|114.8|114.7|114.85|114.7|114.6|114.5|18201
1615474690000|2021-03-11 14:58:10|114.85|114.75|114.85|114.75|114.85|114.8|114.85|114.75|7292
1615474700000|2021-03-11 14:58:20|114.9|114.8|114.85|114.8|114.9|114.8|114.85|114.8|6315
1615474710000|2021-03-11 14:58:30|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.6|8215
1615474720000|2021-03-11 14:58:40|||||||||13314
1615474730000|2021-03-11 14:58:50|114.75||114.75||114.75||114.75||22245
1615474740000|2021-03-11 14:59:00|114.7|114.6|114.65|114.6|114.7|114.65|114.65|114.6|10358
1615474750000|2021-03-11 14:59:10|114.7|114.65|114.6|114.5|114.7|114.65|114.6|114.45|6829
1615474760000|2021-03-11 14:59:20|||||||||18641
1615474770000|2021-03-11 14:59:30|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|5420
1615474780000|2021-03-11 14:59:40||114.5||114.5||114.5||114.5|4501
1615474790000|2021-03-11 14:59:50|114.6|114.45|114.7|114.6|114.7|114.6|114.6|114.45|7968
1615474800000|2021-03-11 15:00:00|114.75|114.65|114.8|114.7|114.8|114.7|114.75|114.65|9850
1615474810000|2021-03-11 15:00:10|114.85|114.75|114.9|114.8|114.9|114.8|114.85|114.75|9872
1615474820000|2021-03-11 15:00:20|114.85||114.9||114.9||114.85||3553
1615474830000|2021-03-11 15:00:30|114.95|114.85|115|114.9|115|114.95|114.95|114.85|27012
1615474840000|2021-03-11 15:00:40|115.05|115|114.9|114.8|115.05|115|114.9|114.8|13889
1615474850000|2021-03-11 15:00:50|114.85||114.85||114.85||114.85||1016
1615474860000|2021-03-11 15:01:00|114.9|114.85|114.9|114.8|114.9|114.85|114.85|114.8|4530
1615474880000|2021-03-11 15:01:20|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|7673
1615474890000|2021-03-11 15:01:30|114.9|114.9|114.75|114.6|114.9|114.9|114.7|114.6|73763
1615474900000|2021-03-11 15:01:40|114.8|114.8|114.75|114.6|114.85|114.8|114.7|114.55|53565
1615474910000|2021-03-11 15:01:50|||||||||5750
1615474920000|2021-03-11 15:02:00|114.7|114.55|114.6|114.5|114.7|114.6|114.55|114.45|21579
1615474930000|2021-03-11 15:02:10|114.55|114.45|114.55|114.5|114.6|114.55|114.55|114.45|8564
1615474940000|2021-03-11 15:02:20|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|5710
1615474950000|2021-03-11 15:02:30|114.65|114.55|114.7|114.65|114.7|114.65|114.65|114.55|17750
1615474960000|2021-03-11 15:02:40|114.75|114.7|114.75|114.7|114.75|114.7|114.75|114.65|3787
1615474970000|2021-03-11 15:02:50|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|3706
1615474980000|2021-03-11 15:03:00|114.75|114.7|114.75|114.65|114.75|114.7|114.75|114.65|7339
1615474990000|2021-03-11 15:03:10|114.8|114.7|114.75|114.7|114.8|114.7|114.75|114.7|86
1615475000000|2021-03-11 15:03:20||114.65||114.7||114.7||114.65|52
1615475010000|2021-03-11 15:03:30||114.65||114.65||114.65||114.65|18047
1615475020000|2021-03-11 15:03:40|114.8|114.75|114.65|114.6|114.8|114.75|114.65|114.6|19283
1615475030000|2021-03-11 15:03:50|||||||||2162
1615475040000|2021-03-11 15:04:00|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|1908
1615475050000|2021-03-11 15:04:10|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|2615
1615475060000|2021-03-11 15:04:20|||||||||300
1615475070000|2021-03-11 15:04:30|114.75||114.75||114.75||114.75||5394
1615475080000|2021-03-11 15:04:40|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.55|13777
1615475100000|2021-03-11 15:05:00|||||||||4426
1615475110000|2021-03-11 15:05:10|114.8|114.7|114.8|114.75|114.8|114.75|114.75|114.7|9681
1615475120000|2021-03-11 15:05:20|114.85|114.8|114.9|114.85|114.9|114.85|114.85|114.8|16329
1615475130000|2021-03-11 15:05:30|114.95|114.9|115|114.9|115|114.95|114.95|114.85|12988
1615475140000|2021-03-11 15:05:40|||||||||871
1615475160000|2021-03-11 15:06:00|115.05|114.95|115.05|114.95|115.05|115|115.05|114.95|9627
1615475170000|2021-03-11 15:06:10|115.1|115|115.05|114.95|115.1|115|115.05|114.95|4151
1615475180000|2021-03-11 15:06:20|115|114.9|114.95|114.85|115|114.9|114.95|114.85|4198
1615475190000|2021-03-11 15:06:30|114.9||114.9||114.9||114.9||194
1615475200000|2021-03-11 15:06:40|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|2291
1615475210000|2021-03-11 15:06:50|115|114.85|114.95|114.85|115.05|114.95|114.95|114.85|6197
1615475220000|2021-03-11 15:07:00|115|114.9|115.05|114.95|115.1|115|115|114.9|6507
1615475230000|2021-03-11 15:07:10|115.1||115.05||115.1||115.05||2500
1615475240000|2021-03-11 15:07:20|||||||||681
1615475250000|2021-03-11 15:07:30|115||115.05||115.05||115||5158
1615475270000|2021-03-11 15:07:50|115.1|115|115.05|114.95|115.1|115|115|114.95|10585
1615475280000|2021-03-11 15:08:00|115|114.9|115|114.9|115|114.9|115|114.85|8638
1615475290000|2021-03-11 15:08:10|115.05|114.95|114.95|114.9|115.05|114.95|114.95|114.9|13869
1615475300000|2021-03-11 15:08:20|115|114.85|114.95|114.85|115|114.85|114.95|114.85|14954
1615475310000|2021-03-11 15:08:30|||||||||21654
1615475320000|2021-03-11 15:08:40|115|115|114.9|114.85|115.05|115|114.9|114.85|31475
1615475330000|2021-03-11 15:08:50|||||||||11264
1615475340000|2021-03-11 15:09:00|||||||||4500
1615475350000|2021-03-11 15:09:10|114.85|114.8|114.85|114.75|114.9|114.8|114.8|114.75|12865
1615475360000|2021-03-11 15:09:20||114.8||114.8||114.8||114.8|20
1615475370000|2021-03-11 15:09:30|114.9||114.9||114.9||114.9||3584
1615475380000|2021-03-11 15:09:40|||||||||4596
1615475390000|2021-03-11 15:09:50|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|1541
1615475400000|2021-03-11 15:10:00||114.85||114.8||114.85||114.8|2701
1615475410000|2021-03-11 15:10:10||114.85||114.85||114.85||114.85|248
1615475420000|2021-03-11 15:10:20|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|3222
1615475440000|2021-03-11 15:10:40|114.95|114.9|114.9|114.8|114.95|114.9|114.9|114.8|6995
1615475450000|2021-03-11 15:10:50|114.95|114.85|114.9|114.85|114.95|114.85|114.9|114.85|3011
1615475460000|2021-03-11 15:11:00|114.95|114.9|115|114.9|115|114.95|114.95|114.85|23884
1615475470000|2021-03-11 15:11:10|114.95|114.95|115|114.95|115|114.95|114.95|114.95|2500
1615475480000|2021-03-11 15:11:20|||||||||100
1615475490000|2021-03-11 15:11:30|115.05|115|115.05|114.95|115.05|115|115|114.95|16672
1615475500000|2021-03-11 15:11:40|||||||||8351
1615475520000|2021-03-11 15:12:00|115|115|115|114.95|115|115|115|114.95|524
1615475530000|2021-03-11 15:12:10|115.05||115.05||115.05||115.05||3291
1615475550000|2021-03-11 15:12:30|||||||||13160
1615475560000|2021-03-11 15:12:40|||||||||5000
1615475580000|2021-03-11 15:13:00|115.1|115|115.05|114.95|115.1|115|115|114.95|12249
1615475610000|2021-03-11 15:13:30|115|114.9|114.95|114.85|115|114.9|114.95|114.85|38294
1615475620000|2021-03-11 15:13:40|114.9||114.9||114.9||114.9||0
1615475630000|2021-03-11 15:13:50|114.95|114.8|114.95|114.85|114.95|114.85|114.9|114.8|15504
1615475650000|2021-03-11 15:14:10|||||||||8648
1615475660000|2021-03-11 15:14:20|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|10200
1615475680000|2021-03-11 15:14:40|||||||||4991
1615475690000|2021-03-11 15:14:50|114.9|114.8|114.8|114.7|114.9|114.8|114.8|114.65|16459
1615475700000|2021-03-11 15:15:00|114.85|114.75|114.95|114.85|115|114.9|114.85|114.75|17424
1615475710000|2021-03-11 15:15:10|||||||||2500
1615475720000|2021-03-11 15:15:20|114.9|114.8|114.9|114.8|114.9|114.85|114.9|114.8|11022
1615475730000|2021-03-11 15:15:30|114.85|114.75|114.7|114.6|114.85|114.75|114.7|114.6|28192
1615475740000|2021-03-11 15:15:40|||||||||436
1615475750000|2021-03-11 15:15:50|||||||||930
1615475760000|2021-03-11 15:16:00|||||||||100
1615475770000|2021-03-11 15:16:10|114.65|114.55|114.65|114.5|114.65|114.6|114.6|114.5|17913
1615475780000|2021-03-11 15:16:20||114.55||114.55||114.6||114.55|1697
1615475790000|2021-03-11 15:16:30|114.6|114.6|114.55|114.5|114.6|114.6|114.55|114.5|396
1615475800000|2021-03-11 15:16:40|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.4|6221
1615475810000|2021-03-11 15:16:50|||||||||638
1615475820000|2021-03-11 15:17:00|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.4|7285
1615475850000|2021-03-11 15:17:30|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|3273
1615475860000|2021-03-11 15:17:40|114.55|114.4|114.55|114.45|114.55|114.45|114.45|114.4|16331
1615475870000|2021-03-11 15:17:50|||||||||9319
1615475880000|2021-03-11 15:18:00|||||||||108
1615475890000|2021-03-11 15:18:10|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.45|3095
1615475900000|2021-03-11 15:18:20|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|11178
1615475910000|2021-03-11 15:18:30|114.65|114.55|114.35|114.25|114.65|114.6|114.35|114.25|63928
1615475920000|2021-03-11 15:18:40|||||||||2841
1615475930000|2021-03-11 15:18:50|114.3|114.3|114.4|114.3|114.4|114.35|114.3|114.3|16251
1615475940000|2021-03-11 15:19:00|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|215470
1615475950000|2021-03-11 15:19:10||114.35||114.35||114.35||114.35|0
1615475960000|2021-03-11 15:19:20|114.45|114.3|114.4|114.35|114.45|114.35|114.4|114.3|14273
1615475980000|2021-03-11 15:19:40|114.45|114.4|114.5|114.4|114.55|114.5|114.45|114.4|31473
1615476020000|2021-03-11 15:20:20|||||||||600
1615476060000|2021-03-11 15:21:00|||||||||2000
1615476070000|2021-03-11 15:21:10|114.45|114.35|114.25|114.15|114.45|114.35|114.2|114.1|23632
1615476080000|2021-03-11 15:21:20|||||||||265
1615476110000|2021-03-11 15:21:50|114.3|114.2|114.15|114.05|114.35|114.25|114.15|114.05|9947
1615476120000|2021-03-11 15:22:00|114.1|114.1|114.15|114.05|114.2|114.1|114.1|114.05|222
1615476130000|2021-03-11 15:22:10|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|2390
1615476140000|2021-03-11 15:22:20|||||||||1663
1615476150000|2021-03-11 15:22:30|114.15|114.15|114.2|114.1|114.2|114.15|114.15|114.1|8478
1615476160000|2021-03-11 15:22:40|||||||||4565
1615476190000|2021-03-11 15:23:10|114.15|114.05|113.9|113.8|114.15|114.1|113.8|113.75|221349
1615476220000|2021-03-11 15:23:40|113.95|113.9|113.95|113.8|113.95|113.9|113.95|113.8|20080
1615476230000|2021-03-11 15:23:50|113.9|113.7|113.9|113.75|113.9|113.85|113.85|113.7|41025
1615476240000|2021-03-11 15:24:00|113.95|113.9|113.8|113.7|113.95|113.9|113.75|113.7|36178
1615476250000|2021-03-11 15:24:10|113.75|113.75|113.8|113.7|113.8|113.75|113.75|113.7|7116
1615476260000|2021-03-11 15:24:20|113.85|113.75|113.95|113.9|113.95|113.9|113.85|113.75|10523
1615476270000|2021-03-11 15:24:30||113.85||113.85||113.85||113.85|2789
1615476280000|2021-03-11 15:24:40|113.9|113.8|113.9|113.8|113.9|113.8|113.8|113.7|41712
1615476290000|2021-03-11 15:24:50|||||||||1700
1615476300000|2021-03-11 15:25:00|113.95||113.9||113.95||113.9||3042
1615476310000|2021-03-11 15:25:10||113.85||113.85||113.85||113.8|70
1615476330000|2021-03-11 15:25:30|||||||||4390
1615476340000|2021-03-11 15:25:40|113.85|113.8|113.85|113.7|113.85|113.8|113.75|113.7|62893
1615476350000|2021-03-11 15:25:50||113.75||113.7||113.75||113.7|138
1615476380000|2021-03-11 15:26:20|||||||||2000
1615476390000|2021-03-11 15:26:30|||||||||9129
1615476420000|2021-03-11 15:27:00||113.75||113.75||113.75||113.7|30763
1615476440000|2021-03-11 15:27:20|||||||||87
1615476450000|2021-03-11 15:27:30|113.9|113.8|113.85|113.75|113.9|113.8|113.8|113.75|8089
1615476470000|2021-03-11 15:27:50|||||||||35095
1615476480000|2021-03-11 15:28:00|113.9|113.8|113.8|113.75|114|113.9|113.8|113.75|37399
1615476490000|2021-03-11 15:28:10|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|9505
1615476510000|2021-03-11 15:28:30||113.7||113.7||113.7||113.7|626
1615476520000|2021-03-11 15:28:40|113.8||113.8||113.8||113.8||5745
1615476530000|2021-03-11 15:28:50|113.75|113.65|113.65|113.55|113.75|113.65|113.6|113.5|36424
1615476540000|2021-03-11 15:29:00|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|15566
1615476550000|2021-03-11 15:29:10|||||||||1319
1615476560000|2021-03-11 15:29:20|113.7|113.6|113.6|113.5|113.7|113.6|113.6|113.45|23939
1615476570000|2021-03-11 15:29:30|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.5|12399
1615476580000|2021-03-11 15:29:40|||||||||5853
1615476590000|2021-03-11 15:29:50|113.7||113.7||113.7||113.7||4241
1615476600000|2021-03-11 15:30:00|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|9098
1615476610000|2021-03-11 15:30:10|113.7|113.6|113.7|113.6|113.7|113.6|113.65|113.6|5228
1615476620000|2021-03-11 15:30:20|||||||||1696
1615476630000|2021-03-11 15:30:30|||||||||999
1615476640000|2021-03-11 15:30:40|113.75|113.65|113.75|113.6|113.75|113.7|113.75|113.6|17388
1615476650000|2021-03-11 15:30:50|113.7|113.65|113.7|113.6|113.7|113.7|113.7|113.6|7762
1615476660000|2021-03-11 15:31:00|113.75|113.65|113.75|113.65|113.75|113.7|113.7|113.6|5815
1615476670000|2021-03-11 15:31:10|113.8|113.7|113.6|113.5|113.8|113.7|113.6|113.5|46056
1615476680000|2021-03-11 15:31:20|113.65|113.45|113.45|113.35|113.65|113.45|113.45|113.3|40657
1615476690000|2021-03-11 15:31:30|113.5|113.4|113.55|113.45|113.55|113.5|113.5|113.4|33634
1615476700000|2021-03-11 15:31:40|||||||||820
1615476730000|2021-03-11 15:32:10|113.45|113.4|113.55|113.4|113.55|113.4|113.45|113.4|43345
1615476740000|2021-03-11 15:32:20||113.45||113.4||113.45||113.4|10
1615476750000|2021-03-11 15:32:30|113.45|113.35|113.45|113.35|113.55|113.35|113.45|113.3|15437
1615476760000|2021-03-11 15:32:40|||||||||2813
1615476770000|2021-03-11 15:32:50|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.2|9553
1615476780000|2021-03-11 15:33:00|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|25119
1615476790000|2021-03-11 15:33:10|113.25|113.15|112.95|112.85|113.25|113.15|112.95|112.85|194470
1615476800000|2021-03-11 15:33:20|112.9|112.8|113|112.85|113|112.9|112.9|112.8|78317
1615476810000|2021-03-11 15:33:30||112.9||112.9||112.9||112.9|806
1615476820000|2021-03-11 15:33:40|113.05|113|112.9|112.8|113.05|113|112.9|112.8|23569
1615476830000|2021-03-11 15:33:50|112.85|112.75|112.75|112.65|112.85|112.75|112.75|112.6|70716
1615476840000|2021-03-11 15:34:00|112.8|112.75|112.55|112.4|112.8|112.75|112.4|112.35|215804
1615476850000|2021-03-11 15:34:10|112.6|112.45|112.75|112.6|112.75|112.7|112.6|112.45|99615
1615476860000|2021-03-11 15:34:20|112.8|112.65|112.85|112.7|112.9|112.8|112.8|112.65|44027
1615476870000|2021-03-11 15:34:30|112.9|112.75|112.95|112.9|112.95|112.9|112.85|112.75|14759
1615476880000|2021-03-11 15:34:40|113|112.85|112.9|112.8|113.05|113|112.9|112.8|64690
1615476890000|2021-03-11 15:34:50||112.85||112.85||112.85||112.85|0
1615476900000|2021-03-11 15:35:00|112.95|112.9|113|112.9|113.05|113|112.95|112.9|67822
1615476910000|2021-03-11 15:35:10|112.95|112.85|113.05|112.9|113.05|113|112.9|112.85|55116
1615476920000|2021-03-11 15:35:20|||||||||12556
1615476930000|2021-03-11 15:35:30|113|112.95|113.1|113|113.1|113|113|112.95|24531
1615476940000|2021-03-11 15:35:40|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|26226
1615476950000|2021-03-11 15:35:50|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.15|13744
1615476960000|2021-03-11 15:36:00|113.25|113.1|113.25|113.1|113.3|113.1|113.25|113.1|8106
1615476970000|2021-03-11 15:36:10|113.2|113.15|113.1|113|113.2|113.15|113.1|113|12166
1615476990000|2021-03-11 15:36:30|113.15|113.1|113.15|113|113.15|113.1|113.15|113|4184
1615477010000|2021-03-11 15:36:50|113.2|113.05|113.3|113.2|113.3|113.25|113.2|113.05|24033
1615477020000|2021-03-11 15:37:00|113.35|113.25|113.45|113.3|113.45|113.35|113.3|113.2|21769
1615477030000|2021-03-11 15:37:10|113.5|113.35|113.45|113.3|113.55|113.4|113.45|113.3|20411
1615477040000|2021-03-11 15:37:20|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|2312
1615477050000|2021-03-11 15:37:30|||||||||216
1615477060000|2021-03-11 15:37:40|113.5|113.4|113.55|113.4|113.55|113.45|113.4|113.35|28479
1615477070000|2021-03-11 15:37:50|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|6800
1615477080000|2021-03-11 15:38:00|113.5|113.4|113.55|113.45|113.55|113.5|113.5|113.4|28773
1615477090000|2021-03-11 15:38:10|113.6|113.55|113.45|113.4|113.6|113.55|113.45|113.4|2307
1615477100000|2021-03-11 15:38:20|||||||||33760
1615477110000|2021-03-11 15:38:30|113.4|113.35|113.35|113.3|113.5|113.45|113.35|113.3|31450
1615477120000|2021-03-11 15:38:40|113.3|113.25|113.35|113.2|113.35|113.25|113.3|113.2|4254
1615477130000|2021-03-11 15:38:50|113.4|113.25|113.35|113.3|113.5|113.3|113.35|113.25|1151
1615477140000|2021-03-11 15:39:00|113.4||113.4||113.4||113.4||1721
1615477150000|2021-03-11 15:39:10|||||||||21919
1615477160000|2021-03-11 15:39:20|113.35|113.25|113.25|113.1|113.35|113.25|113.15|113.1|40933
1615477170000|2021-03-11 15:39:30|113.2||113.25||113.25||113.2||3899
1615477180000|2021-03-11 15:39:40|113.2||113.2||113.25||113.2||3438
1615477190000|2021-03-11 15:39:50|||||||||10011
1615477200000|2021-03-11 15:40:00|113.25|113.15|113.35|113.3|113.35|113.3|113.2|113.1|24730
1615477210000|2021-03-11 15:40:10|113.3|113.25|113.35|113.3|113.35|113.3|113.25|113.15|11915
1615477220000|2021-03-11 15:40:20|113.4||113.4||113.4||113.4||9956
1615477230000|2021-03-11 15:40:30|113.35|113.25|113.2|113.1|113.35|113.25|113.2|113.1|8123
1615477240000|2021-03-11 15:40:40|113.15|113.05|113.15|113.05|113.2|113.1|113.1|113.05|33085
1615477250000|2021-03-11 15:40:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|23095
1615477260000|2021-03-11 15:41:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|87
1615477270000|2021-03-11 15:41:10|||||||||2873
1615477280000|2021-03-11 15:41:20|||||||||36517
1615477290000|2021-03-11 15:41:30|113.1|113|113.05|112.9|113.1|113|113|112.9|10243
1615477300000|2021-03-11 15:41:40|113||113||113||113||3735
1615477310000|2021-03-11 15:41:50|112.95||113||113||112.95||11553
1615477320000|2021-03-11 15:42:00|112.95|112.95|112.9|112.85|112.95|112.95|112.9|112.85|9364
1615477330000|2021-03-11 15:42:10|112.95||112.95||112.95||112.95||12612
1615477340000|2021-03-11 15:42:20|112.9|112.9|112.9|112.8|112.9|112.9|112.9|112.8|16385
1615477350000|2021-03-11 15:42:30|||||||||20639
1615477370000|2021-03-11 15:42:50|112.95|112.85|112.95|112.9|112.95|112.9|112.85|112.8|17825
1615477380000|2021-03-11 15:43:00|113|112.95|113|112.95|113|112.95|113|112.9|6454
1615477390000|2021-03-11 15:43:10|||||||||29952
1615477400000|2021-03-11 15:43:20|113.05|113|113.15|113.05|113.25|113.1|113.05|113|46930
1615477410000|2021-03-11 15:43:30|113.1|113|113.1|113|113.1|113|113.1|113|7545
1615477420000|2021-03-11 15:43:40|113.05|112.95|113|112.95|113.05|112.95|113|112.9|11301
1615477430000|2021-03-11 15:43:50|113.05|113|113.15|113.05|113.15|113.1|113.05|113|8853
1615477440000|2021-03-11 15:44:00|||||||||33
1615477450000|2021-03-11 15:44:10|113.2|113.1|113.4|113.3|113.4|113.3|113.2|113.1|18872
1615477460000|2021-03-11 15:44:20|113.35|113.25|113.35|113.25|113.35|113.3|113.3|113.15|8639
1615477470000|2021-03-11 15:44:30|113.3|113.2|113.35|113.25|113.35|113.25|113.25|113.15|10648
1615477490000|2021-03-11 15:44:50|113.4||113.35||113.4||113.35||2210
1615477500000|2021-03-11 15:45:00|||||||||951
1615477510000|2021-03-11 15:45:10|113.3|113.3|113.35|113.3|113.35|113.3|113.25|113.2|6350
1615477520000|2021-03-11 15:45:20|113.3|113.25|113.25|113.15|113.4|113.35|113.2|113.15|40848
1615477530000|2021-03-11 15:45:30|113.3|113.2|113.25|113.05|113.35|113.2|113.1|113.05|21896
1615477540000|2021-03-11 15:45:40|113.2|113|113.15|113.05|113.2|113.05|113.1|113|39634
1615477550000|2021-03-11 15:45:50|113.2||113.15||113.2||113.15||175
1615477560000|2021-03-11 15:46:00|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|7875
1615477570000|2021-03-11 15:46:10|113.3|113.2|113.35|113.25|113.4|113.3|113.3|113.2|15066
1615477590000|2021-03-11 15:46:30|113.4|113.3|113.45|113.35|113.45|113.4|113.4|113.3|19507
1615477600000|2021-03-11 15:46:40|||||||||870
1615477610000|2021-03-11 15:46:50|113.4|113.25|113.3|113.2|113.4|113.25|113.3|113.2|10953
1615477630000|2021-03-11 15:47:10|113.35|113.25|113.4|113.25|113.4|113.25|113.35|113.25|3847
1615477640000|2021-03-11 15:47:20||113.3||113.3||113.3||113.3|1000
1615477650000|2021-03-11 15:47:30|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|5673
1615477660000|2021-03-11 15:47:40|113.45|113.35|113.35|113.25|113.45|113.35|113.3|113.25|12958
1615477670000|2021-03-11 15:47:50||113.2||113.25||113.25||113.2|2873
1615477680000|2021-03-11 15:48:00|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|87689
1615477690000|2021-03-11 15:48:10|||||||||100
1615477700000|2021-03-11 15:48:20|||||||||300
1615477710000|2021-03-11 15:48:30|||||||||12405
1615477720000|2021-03-11 15:48:40|113.35||113.4||113.4||113.35||2690
1615477730000|2021-03-11 15:48:50||113.35||113.35||113.35||113.35|31
1615477740000|2021-03-11 15:49:00|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|31241
1615477750000|2021-03-11 15:49:10|113.45|113.45|113.55|113.45|113.55|113.45|113.45|113.45|4089
1615477760000|2021-03-11 15:49:20|113.5||113.5||113.5||113.5||2682
1615477770000|2021-03-11 15:49:30|113.45|113.4|113.4|113.35|113.45|113.4|113.4|113.3|11762
1615477780000|2021-03-11 15:49:40||113.3||113.3||113.3||113.3|2500
1615477790000|2021-03-11 15:49:50|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|11875
1615477800000|2021-03-11 15:50:00|113.4|113.3|113.35|113.3|113.4|113.3|113.35|113.3|1015
1615477810000|2021-03-11 15:50:10|||||||||2747
1615477820000|2021-03-11 15:50:20|113.4||113.4||113.4||113.4||95780
1615477830000|2021-03-11 15:50:30|113.35|113.25|113.35|113.25|113.35|113.25|113.25|113.2|11770
1615477840000|2021-03-11 15:50:40|||||||||1190
1615477850000|2021-03-11 15:50:50|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|6951
1615477860000|2021-03-11 15:51:00|||||||||608
1615477870000|2021-03-11 15:51:10|||||||||873
1615477880000|2021-03-11 15:51:20|||||||||56975
1615477890000|2021-03-11 15:51:30|113.45|113.4|113.45|113.4|113.5|113.4|113.45|113.4|3815
1615477900000|2021-03-11 15:51:40|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.3|20244
1615477910000|2021-03-11 15:51:50|||||||||1749
1615477920000|2021-03-11 15:52:00|113.4|113.3|113.4|113.3|113.45|113.3|113.4|113.25|2741
1615477930000|2021-03-11 15:52:10|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|1693
1615477940000|2021-03-11 15:52:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|8870
1615477950000|2021-03-11 15:52:30|113.45|113.35|113.45|113.35|113.5|113.35|113.4|113.3|3647
1615477960000|2021-03-11 15:52:40|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|494
1615477970000|2021-03-11 15:52:50||113.25||113.25||113.25||113.25|2012
1615477980000|2021-03-11 15:53:00||113.3||113.3||113.3||113.25|0
1615478000000|2021-03-11 15:53:20|113.45|113.35|113.45|113.35|113.5|113.35|113.4|113.3|33806
1615478010000|2021-03-11 15:53:30|113.5|113.4|113.55|113.5|113.55|113.5|113.5|113.4|4607
1615478020000|2021-03-11 15:53:40|113.5|113.45|113.5|113.45|113.5|113.5|113.5|113.35|9437
1615478030000|2021-03-11 15:53:50||113.4||113.35||113.4||113.35|0
1615478040000|2021-03-11 15:54:00|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|8466
1615478050000|2021-03-11 15:54:10|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.45|2053
1615478060000|2021-03-11 15:54:20|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|58166
1615478070000|2021-03-11 15:54:30|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|6363
1615478090000|2021-03-11 15:54:50||113.35||113.35||113.35||113.35|2875
1615478100000|2021-03-11 15:55:00|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|4058
1615478110000|2021-03-11 15:55:10|113.5|113.45|113.45|113.35|113.5|113.45|113.45|113.35|10128
1615478120000|2021-03-11 15:55:20|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|9234
1615478130000|2021-03-11 15:55:30|||||||||31000
1615478140000|2021-03-11 15:55:40|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1538
1615478150000|2021-03-11 15:55:50|113.35|113.35|113.4|113.35|113.5|113.4|113.35|113.35|19154
1615478160000|2021-03-11 15:56:00|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.2|34101
1615478170000|2021-03-11 15:56:10|||||||||17566
1615478180000|2021-03-11 15:56:20|||||||||2651
1615478210000|2021-03-11 15:56:50|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.15|34632
1615478220000|2021-03-11 15:57:00|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.25|8680
1615478250000|2021-03-11 15:57:30|||||||||1381
1615478260000|2021-03-11 15:57:40|||||||||7980
1615478270000|2021-03-11 15:57:50|113.45|113.35|113.45|113.4|113.45|113.4|113.45|113.35|8280
1615478280000|2021-03-11 15:58:00|113.5|113.45|113.5|113.45|113.5|113.45|113.5|113.4|9603
1615478290000|2021-03-11 15:58:10|||||||||1749
1615478300000|2021-03-11 15:58:20|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|943
1615478310000|2021-03-11 15:58:30|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|24319
1615478340000|2021-03-11 15:59:00|113.45|113.35|113.5|113.4|113.5|113.4|113.4|113.3|37929
1615478350000|2021-03-11 15:59:10|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|1742
1615478360000|2021-03-11 15:59:20|113.4|113.3|113.35|113.2|113.45|113.3|113.35|113.2|20199
1615478380000|2021-03-11 15:59:40||113.25||113.25||113.25||113.25|3150
1615478390000|2021-03-11 15:59:50||113.2||113.2||113.2||113.15|10621
1615478400000|2021-03-11 16:00:00|113.3|113.25|113.3|113.2|113.3|113.3|113.3|113.2|61375
1615478410000|2021-03-11 16:00:10|113.35|113.15|113.2|113.1|113.35|113.15|113.2|113.1|5261
1615478420000|2021-03-11 16:00:20|113.15|113.05|113.15|113|113.15|113.05|113.15|113|5793
1615478430000|2021-03-11 16:00:30|113.1|113.05|113.05|112.9|113.1|113.05|113|112.9|4585
1615478440000|2021-03-11 16:00:40|113|112.85|112.95|112.85|113|112.85|112.95|112.8|11515
1615478450000|2021-03-11 16:00:50|||||||||1000
1615478460000|2021-03-11 16:01:00|113|112.9|113.05|112.95|113.05|112.95|113|112.9|2077
1615478470000|2021-03-11 16:01:10|113.1|113|113.1|112.95|113.1|113|113.1|112.95|11452
1615478480000|2021-03-11 16:01:20|113|113|113.2|113.05|113.2|113.15|113|112.95|37659
1615478490000|2021-03-11 16:01:30|113.15|113.1|113.2|113.15|113.2|113.15|113.15|113.05|3927
1615478500000|2021-03-11 16:01:40|113.25||113.25||113.25||113.25||5796
1615478510000|2021-03-11 16:01:50|113.3|113.2|113.3|113.2|113.35|113.25|113.3|113.15|23793
1615478520000|2021-03-11 16:02:00|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.25|9218
1615478530000|2021-03-11 16:02:10|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.2|17660
1615478540000|2021-03-11 16:02:20|113.3||113.3||113.3||113.3||4161
1615478550000|2021-03-11 16:02:30|113.25||113.25||113.25||113.25||3140
1615478560000|2021-03-11 16:02:40|113.3||113.3||113.3||113.3||5661
1615478570000|2021-03-11 16:02:50|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|10279
1615478580000|2021-03-11 16:03:00|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|9157
1615478590000|2021-03-11 16:03:10||113.3||113.3||113.3||113.25|4114
1615478600000|2021-03-11 16:03:20|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|803
1615478610000|2021-03-11 16:03:30|||||||||4377
1615478620000|2021-03-11 16:03:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|11804
1615478630000|2021-03-11 16:03:50|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.25|20028
1615478640000|2021-03-11 16:04:00|113.35|113.25|113.25|113.15|113.35|113.25|113.25|113.15|21359
1615478650000|2021-03-11 16:04:10|||||||||695
1615478660000|2021-03-11 16:04:20|||||||||9125
1615478670000|2021-03-11 16:04:30|113.3|113.2|113.3|113.25|113.35|113.25|113.3|113.15|15755
1615478680000|2021-03-11 16:04:40|113.35|113.2|113.35|113.25|113.4|113.25|113.3|113.15|6313
1615478690000|2021-03-11 16:04:50||113.3||113.25||113.3||113.25|22783
1615478720000|2021-03-11 16:05:20|113.3|113.2|113.3|113.2|113.35|113.25|113.25|113.15|14830
1615478730000|2021-03-11 16:05:30|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.2|19178
1615478740000|2021-03-11 16:05:40|113.25||113.3||113.3||113.25||2488
1615478760000|2021-03-11 16:06:00|||||||||9608
1615478770000|2021-03-11 16:06:10|113.35|113.25|113.3|113.25|113.45|113.35|113.3|113.25|33091
1615478790000|2021-03-11 16:06:30|113.35|113.2|113.3|113.2|113.35|113.25|113.3|113.2|16653
1615478800000|2021-03-11 16:06:40|113.25|113.15|113.1|112.95|113.25|113.15|113|112.85|55443
1615478810000|2021-03-11 16:06:50|113.15||113.1||113.15||113.1||24645
1615478820000|2021-03-11 16:07:00|113.15|113|113.2|113.1|113.2|113.1|113.15|113|5026
1615478830000|2021-03-11 16:07:10|113.15|113.05|113.2|113.1|113.2|113.1|113.1|113.05|21569
1615478840000|2021-03-11 16:07:20||113.05||113.1||113.1||113.05|695
1615478860000|2021-03-11 16:07:40|||||||||1965
1615478870000|2021-03-11 16:07:50|113.25|113.15|113.35|113.25|113.35|113.25|113.2|113.15|25643
1615478880000|2021-03-11 16:08:00|113.4|113.3|113.4|113.25|113.4|113.35|113.3|113.25|35819
1615478890000|2021-03-11 16:08:10||113.3||113.3||113.3||113.3|1061
1615478900000|2021-03-11 16:08:20|||||||||1177
1615478910000|2021-03-11 16:08:30|||||||||5080
1615478930000|2021-03-11 16:08:50|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|14465
1615478940000|2021-03-11 16:09:00|113.5|113.4|113.55|113.4|113.6|113.4|113.45|113.35|32268
1615478950000|2021-03-11 16:09:10|113.5|113.45|113.45|113.35|113.55|113.45|113.45|113.35|27396
1615478960000|2021-03-11 16:09:20|||||||||650
1615478980000|2021-03-11 16:09:40|||||||||5654
1615478990000|2021-03-11 16:09:50|113.5|113.4|113.5|113.45|113.5|113.45|113.45|113.4|16152
1615479000000|2021-03-11 16:10:00|113.55|113.4|113.6|113.5|113.6|113.5|113.55|113.4|23939
1615479020000|2021-03-11 16:10:20|||||||||87
1615479030000|2021-03-11 16:10:30|113.65|113.55|113.7|113.6|113.7|113.65|113.65|113.55|26150
1615479040000|2021-03-11 16:10:40|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|1198
1615479050000|2021-03-11 16:10:50|||||||||2165
1615479070000|2021-03-11 16:11:10|||||||||24736
1615479080000|2021-03-11 16:11:20|113.75|113.7|113.7|113.6|113.75|113.7|113.7|113.6|22924
1615479090000|2021-03-11 16:11:30|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|3757
1615479100000|2021-03-11 16:11:40|||||||||17764
1615479110000|2021-03-11 16:11:50|113.8|113.7|113.7|113.6|113.8|113.75|113.7|113.6|24379
1615479120000|2021-03-11 16:12:00|113.75|113.65|113.85|113.75|113.85|113.75|113.75|113.65|11316
1615479130000|2021-03-11 16:12:10|113.9|113.8|113.9|113.8|113.95|113.85|113.9|113.8|22063
1615479140000|2021-03-11 16:12:20|113.95|113.85|114|113.9|114|113.9|113.95|113.85|12416
1615479160000|2021-03-11 16:12:40|113.95|113.95|114|113.9|114|113.95|113.95|113.9|23098
1615479170000|2021-03-11 16:12:50|114.05|113.95|114.15|114.05|114.15|114.05|114.05|113.9|48051
1615479180000|2021-03-11 16:13:00|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|12781
1615479190000|2021-03-11 16:13:10|114.2||114.25||114.25||114.2||4252
1615479200000|2021-03-11 16:13:20|114.2|114.1|114.05|113.95|114.2|114.1|114|113.9|13089
1615479210000|2021-03-11 16:13:30|114|113.9|113.9|113.8|114|113.9|113.85|113.75|5987
1615479220000|2021-03-11 16:13:40|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|657
1615479230000|2021-03-11 16:13:50|114|113.9|113.95|113.9|114|113.9|113.9|113.85|4547
1615479250000|2021-03-11 16:14:10|113.9|113.8|113.85|113.8|113.9|113.85|113.85|113.75|18107
1615479260000|2021-03-11 16:14:20|113.9|113.85|114.1|113.95|114.1|113.95|113.9|113.85|12974
1615479280000|2021-03-11 16:14:40|114.15|114|114.1|114|114.15|114.05|114.1|114|16001
1615479290000|2021-03-11 16:14:50|114.05|113.95|114.15|114.05|114.15|114.05|114|113.9|19956
1615479300000|2021-03-11 16:15:00|114.2|114.1|114.1|114.05|114.2|114.1|114.1|114.05|9187
1615479310000|2021-03-11 16:15:10|114.05|114|114.05|113.95|114.05|114|114.05|113.9|14873
1615479320000|2021-03-11 16:15:20|114|113.85|114|113.85|114|113.85|113.95|113.85|3961
1615479330000|2021-03-11 16:15:30|114.05|113.9|114|113.9|114.05|113.95|114|113.9|7748
1615479340000|2021-03-11 16:15:40|114.05|113.95|114|113.95|114.05|113.95|114|113.95|978
1615479350000|2021-03-11 16:15:50||113.9||113.9||113.9||113.9|3268
1615479360000|2021-03-11 16:16:00|114.05|113.95|114.05|113.95|114.1|114|114.05|113.95|10631
1615479370000|2021-03-11 16:16:10|114.1|114|114.1|114|114.1|114|114.1|114|206
1615479380000|2021-03-11 16:16:20||114.05||114||114.05||114|3796
1615479400000|2021-03-11 16:16:40|114.05|113.95|114|113.9|114.05|113.95|114|113.9|4718
1615479410000|2021-03-11 16:16:50|114.05|113.95|114.05|113.95|114.1|113.95|114.05|113.95|27001
1615479420000|2021-03-11 16:17:00|114.1|114|114.1|114|114.15|114.05|114.1|113.95|11986
1615479430000|2021-03-11 16:17:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|2772
1615479440000|2021-03-11 16:17:20|114.2|114.1|114.2|114.1|114.25|114.15|114.2|114.1|9553
1615479450000|2021-03-11 16:17:30||114.15||114.1||114.15||114.1|5269
1615479460000|2021-03-11 16:17:40|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|71488
1615479480000|2021-03-11 16:18:00|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|16186
1615479490000|2021-03-11 16:18:10|114.25|114.2|114.2|114.05|114.3|114.2|114.2|114.05|24597
1615479500000|2021-03-11 16:18:20|114.25|114.1|114.2|114.1|114.25|114.15|114.2|114.1|2500
1615479510000|2021-03-11 16:18:30|||||||||1252
1615479520000|2021-03-11 16:18:40|114.15|114.05|114.1|114.05|114.15|114.1|114.05|114|22758
1615479530000|2021-03-11 16:18:50|114.15|114.1|114.25|114.1|114.25|114.1|114.1|114.1|3125
1615479540000|2021-03-11 16:19:00|114.2|114.15|114.2|114.15|114.25|114.2|114.2|114.1|18990
1615479560000|2021-03-11 16:19:20|114.15|114.1|114.15|114.1|114.15|114.15|114.15|114.1|5102
1615479570000|2021-03-11 16:19:30|||||||||10900
1615479580000|2021-03-11 16:19:40|||||||||36345
1615479590000|2021-03-11 16:19:50|114.1|114.05|114.1|113.95|114.1|114.1|114.1|113.95|7565
1615479600000|2021-03-11 16:20:00|114.15|114|114.05|113.95|114.15|114.05|114.05|113.95|7681
1615479610000|2021-03-11 16:20:10|114.1|114|114.15|114.05|114.15|114.05|114.1|114|20231
1615479620000|2021-03-11 16:20:20|114.1|114|114.1|113.95|114.15|114|114.1|113.95|7845
1615479640000|2021-03-11 16:20:40|||||||||1552
1615479650000|2021-03-11 16:20:50|||||||||2482
1615479660000|2021-03-11 16:21:00|114.05||114.1||114.1||114.05||672
1615479670000|2021-03-11 16:21:10|||||||||23
1615479680000|2021-03-11 16:21:20|||||||||3235
1615479690000|2021-03-11 16:21:30||114||114||114||114|112
1615479700000|2021-03-11 16:21:40||113.95||114||114||113.95|6756
1615479710000|2021-03-11 16:21:50|114|113.95|114|113.9|114.1|114|114|113.9|15549
1615479720000|2021-03-11 16:22:00|113.9|113.85|113.85|113.8|113.95|113.85|113.85|113.75|9780
1615479730000|2021-03-11 16:22:10||113.7||113.8||113.8||113.7|11448
1615479740000|2021-03-11 16:22:20||113.75||113.8||113.8||113.75|735
1615479750000|2021-03-11 16:22:30|113.9|113.75|113.85|113.75|113.9|113.8|113.85|113.75|7708
1615479760000|2021-03-11 16:22:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.65|5659
1615479770000|2021-03-11 16:22:50|113.85|113.75|113.9|113.75|113.9|113.8|113.85|113.75|17346
1615479780000|2021-03-11 16:23:00|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.8|6046
1615479790000|2021-03-11 16:23:10|113.95|113.85|113.75|113.7|113.95|113.85|113.75|113.6|41153
1615479800000|2021-03-11 16:23:20|113.8|113.75|113.85|113.75|113.9|113.75|113.8|113.75|7674
1615479810000|2021-03-11 16:23:30|||||||||4396
1615479820000|2021-03-11 16:23:40|||||||||426
1615479830000|2021-03-11 16:23:50|113.9|113.8|113.75|113.7|113.9|113.8|113.75|113.7|11024
1615479840000|2021-03-11 16:24:00|||||||||48275
1615479850000|2021-03-11 16:24:10|113.8|113.75|113.9|113.8|113.9|113.8|113.8|113.75|2317
1615479860000|2021-03-11 16:24:20||113.85||113.8||113.85||113.8|2574
1615479870000|2021-03-11 16:24:30|113.95|113.85|113.9|113.75|113.95|113.85|113.85|113.75|30192
1615479880000|2021-03-11 16:24:40|113.85||113.85||113.85||113.85||54
1615479890000|2021-03-11 16:24:50|||||||||2000
1615479910000|2021-03-11 16:25:10|||||||||14512
1615479920000|2021-03-11 16:25:20|113.8|113.7|113.8|113.7|113.85|113.75|113.8|113.7|12820
1615479930000|2021-03-11 16:25:30|113.75|113.75|113.85|113.75|113.85|113.75|113.75|113.75|12687
1615479940000|2021-03-11 16:25:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|4543
1615479970000|2021-03-11 16:26:10|113.7|113.65|113.7|113.65|113.8|113.7|113.7|113.55|46403
1615479980000|2021-03-11 16:26:20|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.65|7665
1615479990000|2021-03-11 16:26:30|113.85|113.8|113.8|113.7|113.85|113.8|113.8|113.7|32808
1615480000000|2021-03-11 16:26:40|||||||||11286
1615480010000|2021-03-11 16:26:50|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.6|20419
1615480020000|2021-03-11 16:27:00|113.75|113.65|113.75|113.65|113.75|113.7|113.75|113.65|2500
1615480030000|2021-03-11 16:27:10|113.8|113.7|113.8|113.7|113.8|113.7|113.7|113.65|17883
1615480040000|2021-03-11 16:27:20|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|5170
1615480050000|2021-03-11 16:27:30|||||||||1738
1615480060000|2021-03-11 16:27:40|113.85|113.8|113.8|113.7|113.85|113.8|113.8|113.65|7810
1615480070000|2021-03-11 16:27:50|113.85|113.75|113.85|113.75|113.85|113.8|113.8|113.75|23344
1615480080000|2021-03-11 16:28:00|113.9|113.8|114|113.9|114|113.95|113.9|113.8|23600
1615480090000|2021-03-11 16:28:10|114.05|113.95|114.1|114|114.15|114.05|114.05|113.95|52226
1615480100000|2021-03-11 16:28:20||114.05||114||114.05||114|18284
1615480120000|2021-03-11 16:28:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|3190
1615480130000|2021-03-11 16:28:50|114.1|114|114.1|114|114.15|114.05|114.1|114|12415
1615480140000|2021-03-11 16:29:00||113.95||113.95||113.95||113.9|15625
1615480150000|2021-03-11 16:29:10|114.05||114.05||114.05||114.05||1855
1615480160000|2021-03-11 16:29:20|||||||||8200
1615480170000|2021-03-11 16:29:30|114|113.9|113.95|113.85|114|113.9|113.95|113.85|5129
1615480180000|2021-03-11 16:29:40|114|113.9|114.05|113.95|114.05|113.95|114|113.9|8210
1615480190000|2021-03-11 16:29:50|114|113.9|114.05|113.95|114.05|114|114|113.85|45289
1615536010000|2021-03-12 08:00:10|114.65|114.5|114.6|114.25|114.65|114.5|114.6|114.2|38019
1615536020000|2021-03-12 08:00:20|114.55|114.2|114.55|114.25|114.55|114.25|114.55|114.2|28016
1615536030000|2021-03-12 08:00:30|114.6|114.2|114.5|114.2|114.75|114.2|114.5|114.2|60974
1615536040000|2021-03-12 08:00:40|114.55|114.25|114.5|114.25|114.75|114.25|114.5|114.25|91764
1615536050000|2021-03-12 08:00:50||114.2||114.2||114.2||114.2|34010
1615536060000|2021-03-12 08:01:00|114.65||114.5||114.65||114.5||29010
1615536070000|2021-03-12 08:01:10|114.45|114.1|114.4|114|114.45|114.1|114.1|113.85|40435
1615536080000|2021-03-12 08:01:20|114.35|113.9|114.15|113.85|114.35|114|114|113.85|19801
1615536090000|2021-03-12 08:01:30|114.2|113.9|114.6|114.2|114.6|114.2|114.2|113.9|21527
1615536100000|2021-03-12 08:01:40|114.65|114.25|114.75|114.3|114.8|114.3|114.65|114.25|3550
1615536110000|2021-03-12 08:01:50|114.7|114.15|114.55|114.1|114.7|114.15|114.55|114.05|2133
1615536120000|2021-03-12 08:02:00|114.5|114|113.7|113.3|114.5|114|113.7|113.25|63459
1615536130000|2021-03-12 08:02:10|113.65|113.2|113.75|113.25|113.75|113.25|113.6|113.2|39593
1615536140000|2021-03-12 08:02:20|113.8|113.3|113.85|113.45|113.85|113.45|113.8|113.3|8209
1615536150000|2021-03-12 08:02:30|113.8|113.5|114|113.65|114|113.65|113.8|113.5|40360
1615536160000|2021-03-12 08:02:40||113.7||113.7||113.75||113.65|4293
1615536170000|2021-03-12 08:02:50|114.05|113.75|114.4|114.1|114.45|114.1|114.05|113.75|21823
1615536180000|2021-03-12 08:03:00|114.45|114.15|114.35|114.05|114.45|114.15|114.3|113.95|8256
1615536190000|2021-03-12 08:03:10|114.4|114.1|114.35|114.1|114.4|114.15|114.35|114.05|120
1615536200000|2021-03-12 08:03:20|114.45|114|114.5|114.25|114.5|114.25|114.45|114|16390
1615536210000|2021-03-12 08:03:30|114.45|114.3|114.45|114.3|114.45|114.3|114.45|114.3|45627
1615536220000|2021-03-12 08:03:40|114.5|114.35|114.8|114.45|114.8|114.45|114.5|114.35|52599
1615536230000|2021-03-12 08:03:50|114.85|114.8|114.9|114.5|114.9|114.8|114.8|114.45|12419
1615536240000|2021-03-12 08:04:00|114.85|114.45|114.2|113.95|114.85|114.45|114.2|113.95|40391
1615536250000|2021-03-12 08:04:10|114.15|113.85|113.85|113.6|114.15|113.85|113.8|113.45|28741
1615536260000|2021-03-12 08:04:20|113.9|113.65|114.1|113.75|114.25|113.8|113.9|113.65|9041
1615536270000|2021-03-12 08:04:30||113.8||113.8||113.8||113.8|9772
1615536280000|2021-03-12 08:04:40|114.15|113.75|114.1|113.8|114.15|113.8|114.1|113.75|2935
1615536290000|2021-03-12 08:04:50|114.05|113.7|114|113.65|114.1|114|114|113.65|16082
1615536300000|2021-03-12 08:05:00|113.95|113.6|113.8|113.4|113.95|113.6|113.8|113.35|12595
1615536310000|2021-03-12 08:05:10|113.75||113.75||113.75||113.75||27
1615536320000|2021-03-12 08:05:20|113.7|113.35|113.65|113.35|113.7|113.35|113.65|113.3|9353
1615536330000|2021-03-12 08:05:30||113.3||113.3||113.3||113.3|17153
1615536340000|2021-03-12 08:05:40|113.7|113.35|114.05|113.75|114.05|113.75|113.6|113.35|36387
1615536350000|2021-03-12 08:05:50|114||114.05||114.1||114||7278
1615536360000|2021-03-12 08:06:00|114.1|113.8|114.45|114.15|114.5|114.15|114.1|113.8|14486
1615536370000|2021-03-12 08:06:10|114.5|114.2|114.55|114.25|114.6|114.25|114.5|114.2|3528
1615536380000|2021-03-12 08:06:20|114.5|114.2|113.9|113.55|114.5|114.2|113.85|113.5|30136
1615536390000|2021-03-12 08:06:30|113.85||113.85||113.85||113.85||137
1615536400000|2021-03-12 08:06:40|113.8|113.5|113.6|113.3|113.8|113.5|113.6|113.3|26290
1615536410000|2021-03-12 08:06:50|113.55|113.25|113.5|113.25|113.55|113.25|113.5|113.25|10048
1615536420000|2021-03-12 08:07:00|113.45|113.2|113.45|113.2|113.45|113.2|113.4|113.2|7346
1615536430000|2021-03-12 08:07:10|113.5|113.25|113.6|113.4|113.6|113.45|113.5|113.25|27176
1615536440000|2021-03-12 08:07:20|||||||||6643
1615536450000|2021-03-12 08:07:30|||||||||18538
1615536460000|2021-03-12 08:07:40|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|1187
1615536470000|2021-03-12 08:07:50|113.5|113.3|113.9|113.6|113.95|113.6|113.5|113.3|132159
1615536480000|2021-03-12 08:08:00||113.65||113.65||113.65||113.65|17508
1615536490000|2021-03-12 08:08:10|||||||||8967
1615536500000|2021-03-12 08:08:20|||||||||328
1615536510000|2021-03-12 08:08:30|113.85|113.55|113.8|113.55|113.85|113.6|113.8|113.5|1668
1615536530000|2021-03-12 08:08:50|113.85|113.65|113.75|113.5|113.9|113.85|113.75|113.5|74771
1615536540000|2021-03-12 08:09:00|113.7|113.45|113.7|113.55|113.7|113.55|113.6|113.45|8977
1615536550000|2021-03-12 08:09:10|113.75|113.75|113.85|113.75|113.9|113.8|113.75|113.6|49768
1615536560000|2021-03-12 08:09:20||113.7||113.7||113.75||113.7|6343
1615536570000|2021-03-12 08:09:30||113.65||113.75||113.75||113.65|6266
1615536580000|2021-03-12 08:09:40|113.9|113.8|114|113.9|114|113.9|113.9|113.8|12888
1615536590000|2021-03-12 08:09:50|||||||||12841
1615536600000|2021-03-12 08:10:00|114.05|113.95|114|113.75|114.25|114|114|113.75|33570
1615536610000|2021-03-12 08:10:10||113.8||113.8||113.8||113.8|14204
1615536620000|2021-03-12 08:10:20|114.05|113.75|114.1|113.9|114.1|113.9|114.05|113.75|10088
1615536630000|2021-03-12 08:10:30|114.15||114.15||114.15||114.15||1766
1615536640000|2021-03-12 08:10:40|||||||||66
1615536660000|2021-03-12 08:11:00|114.2|114|114.4|114.15|114.4|114.15|114.2|114|15481
1615536670000|2021-03-12 08:11:10|114.35|114.1|114.35|114.1|114.35|114.1|114.35|114.05|157
1615536680000|2021-03-12 08:11:20||114.15||114.15||114.15||114.15|2757
1615536690000|2021-03-12 08:11:30|114.4|114.1|114.25|114.1|114.4|114.1|114.1|114|4745
1615536700000|2021-03-12 08:11:40|114.2|114.05|114.25|114.05|114.25|114.05|114.1|114|21398
1615536710000|2021-03-12 08:11:50|114.15|114|114|113.8|114.15|114|114|113.75|18836
1615536720000|2021-03-12 08:12:00|113.95|113.75|113.9|113.65|113.95|113.75|113.9|113.6|9337
1615536730000|2021-03-12 08:12:10|113.95|113.7|114|113.75|114.1|114|113.95|113.7|32863
1615536740000|2021-03-12 08:12:20|114.05|113.85|114.1|113.9|114.1|113.9|114.05|113.85|929
1615536750000|2021-03-12 08:12:30|||||||||5463
1615536760000|2021-03-12 08:12:40|114.15|113.95|114.25|114|114.25|114|114.1|113.95|5283
1615536770000|2021-03-12 08:12:50|||||||||1480
1615536780000|2021-03-12 08:13:00||114.05||114.05||114.05||114.05|11
1615536790000|2021-03-12 08:13:10|||||||||19538
1615536800000|2021-03-12 08:13:20|||||||||130
1615536820000|2021-03-12 08:13:40|114.3|114.1|114.35|114.1|114.4|114.25|114.25|114.1|25291
1615536830000|2021-03-12 08:13:50|114.4|114.25|114.6|114.4|114.6|114.45|114.35|114.25|7535
1615536840000|2021-03-12 08:14:00|114.55|114.35|114.45|114.25|114.55|114.35|114.45|114.25|1182
1615536860000|2021-03-12 08:14:20|114.4|114.2|114.2|114|114.4|114.2|114.15|113.95|16966
1615536870000|2021-03-12 08:14:30|||||||||1999
1615536880000|2021-03-12 08:14:40|114.15|114.1|113.95|113.75|114.15|114.1|113.95|113.75|4589
1615536890000|2021-03-12 08:14:50|114|113.8|114.1|113.85|114.1|113.95|113.95|113.8|12029
1615536900000|2021-03-12 08:15:00|114.15|113.9|114.2|113.95|114.25|113.95|114.15|113.9|1987
1615536910000|2021-03-12 08:15:10|114.15|114|114.15|113.95|114.2|114|114.1|113.95|2500
1615536920000|2021-03-12 08:15:20|114.1|114|114.1|114|114.1|114|114.05|113.95|6396
1615536930000|2021-03-12 08:15:30||113.95||113.95||113.95||113.95|1108
1615536950000|2021-03-12 08:15:50|114.05|113.9|114.1|114|114.1|114|114.05|113.9|6055
1615536960000|2021-03-12 08:16:00|114.05|113.95|114.05|113.9|114.05|113.95|113.95|113.9|5873
1615536970000|2021-03-12 08:16:10|114.1|113.95|114.1|114|114.1|114|114.1|113.95|1298
1615536980000|2021-03-12 08:16:20|114.15|114.05|114.2|114.05|114.3|114.15|114.15|114.05|111488
1615536990000|2021-03-12 08:16:30|114.25|114.1|114.55|114.35|114.55|114.35|114.25|114.1|190010
1615537000000|2021-03-12 08:16:40|||||||||22232
1615537010000|2021-03-12 08:16:50|114.5|114.3|114.4|114.25|114.5|114.3|114.35|114.2|9864
1615537020000|2021-03-12 08:17:00|114.35|114.2|114.35|114.2|114.35|114.2|114.35|114.2|25240
1615537030000|2021-03-12 08:17:10|||||||||4340
1615537040000|2021-03-12 08:17:20|114.4|114.25|114.5|114.35|114.5|114.4|114.4|114.25|30798
1615537050000|2021-03-12 08:17:30|114.45|114.4|114.5|114.4|114.5|114.4|114.4|114.35|16568
1615537060000|2021-03-12 08:17:40|||||||||250
1615537070000|2021-03-12 08:17:50|114.45|114.35|114.45|114.3|114.45|114.35|114.35|114.2|31445
1615537080000|2021-03-12 08:18:00|114.5|114.35|114.5|114.4|114.5|114.4|114.4|114.35|634
1615537090000|2021-03-12 08:18:10|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|5902
1615537100000|2021-03-12 08:18:20|114.4|114.2|114.45|114.25|114.45|114.35|114.3|114.15|52321
1615537110000|2021-03-12 08:18:30|114.4|114.2|114.45|114.25|114.45|114.25|114.3|114.15|11733
1615537120000|2021-03-12 08:18:40|114.4||114.4||114.4||114.4||100
1615537130000|2021-03-12 08:18:50|114.3|114.2|114.35|114.2|114.35|114.2|114.2|114.15|50035
1615537140000|2021-03-12 08:19:00|114.4|114.25|114.15|113.95|114.4|114.25|114.15|113.9|26063
1615537150000|2021-03-12 08:19:10|114.1|113.9|114.1|113.95|114.1|113.95|114.05|113.85|3428
1615537160000|2021-03-12 08:19:20|114.05|113.85|114.05|113.95|114.05|113.95|114.05|113.85|12461
1615537180000|2021-03-12 08:19:40|114.1|114|114.55|114.35|114.55|114.35|114.1|114|109587
1615537190000|2021-03-12 08:19:50|||||||||8680
1615537200000|2021-03-12 08:20:00|114.5|114.3|114.35|114.25|114.5|114.3|114.35|114.2|20350
1615537210000|2021-03-12 08:20:10|114.4|114.3|114.35|114.15|114.45|114.35|114.35|114.1|5900
1615537220000|2021-03-12 08:20:20|114.3|114.1|114.1|113.95|114.3|114.1|114.1|113.95|8330
1615537230000|2021-03-12 08:20:30|114.05|113.85|114.05|113.85|114.05|113.85|114|113.85|2988
1615537260000|2021-03-12 08:21:00|114|113.8|113.9|113.7|114|113.8|113.9|113.65|8184
1615537270000|2021-03-12 08:21:10|113.85||113.9||113.9||113.85||3644
1615537280000|2021-03-12 08:21:20|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|23220
1615537290000|2021-03-12 08:21:30|113.85|113.75|113.85|113.65|113.85|113.75|113.85|113.6|9442
1615537300000|2021-03-12 08:21:40|113.8||113.8||113.8||113.8||0
1615537310000|2021-03-12 08:21:50|113.85|113.7|114|113.75|114|113.8|113.85|113.7|35426
1615537320000|2021-03-12 08:22:00|114.05|113.85|114.2|114|114.2|114.05|114.05|113.85|1506
1615537330000|2021-03-12 08:22:10|114.25|114.05|114.3|114.1|114.3|114.1|114.25|114.05|5610
1615537340000|2021-03-12 08:22:20|114.25|114.15|114.2|114|114.3|114.15|114.15|114|11843
1615537350000|2021-03-12 08:22:30|114.25||114.25||114.25||114.25||0
1615537360000|2021-03-12 08:22:40|114.3||114.3||114.3||114.3||4541
1615537370000|2021-03-12 08:22:50|||||||||78076
1615537400000|2021-03-12 08:23:20|114.25||114.3||114.3||114.25||4927
1615537410000|2021-03-12 08:23:30|114.2|114.05|114.3|114.1|114.3|114.1|114.2|114.05|15141
1615537430000|2021-03-12 08:23:50|114.25|114.05|114.05|113.85|114.25|114.05|114.05|113.85|7691
1615537440000|2021-03-12 08:24:00||113.9||113.85||113.9||113.85|208
1615537460000|2021-03-12 08:24:20|114|113.8|114.15|113.95|114.15|114|113.95|113.8|20378
1615537470000|2021-03-12 08:24:30||114||113.95||114||113.95|7973
1615537480000|2021-03-12 08:24:40|114.2|114|114.3|114.15|114.3|114.15|114.2|114|4388
1615537490000|2021-03-12 08:24:50|||||||||1053
1615537500000|2021-03-12 08:25:00|114.25|114.1|114.25|114.05|114.25|114.1|114.25|114.05|16000
1615537520000|2021-03-12 08:25:20|114.3|114.15|114.3|114.2|114.3|114.2|114.3|114.15|55
1615537530000|2021-03-12 08:25:30|114.25|114.15|114.25|114.1|114.25|114.15|114.25|114.1|5772
1615537550000|2021-03-12 08:25:50|114.2|114.05|114.25|114.05|114.25|114.05|114.2|114.05|3036
1615537570000|2021-03-12 08:26:10|114.2|114|114.15|113.95|114.2|114|114.15|113.95|22
1615537580000|2021-03-12 08:26:20|||||||||1197
1615537590000|2021-03-12 08:26:30|114.1||114.1||114.1||114.1||200
1615537600000|2021-03-12 08:26:40|114.05|113.9|114.05|113.95|114.1|114|113.95|113.9|9062
1615537610000|2021-03-12 08:26:50|||||||||220
1615537620000|2021-03-12 08:27:00|114|113.9|114.1|113.95|114.1|113.95|114|113.9|26977
1615537630000|2021-03-12 08:27:10|114|113.9|114.1|113.95|114.1|114|114|113.85|1169
1615537650000|2021-03-12 08:27:30|||||||||8
1615537670000|2021-03-12 08:27:50|114.05||114.05||114.05||114.05||90
1615537680000|2021-03-12 08:28:00|114|113.9|114|113.85|114|113.9|114|113.85|9773
1615537690000|2021-03-12 08:28:10|113.95|113.8|113.8|113.65|113.95|113.8|113.8|113.65|56629
1615537700000|2021-03-12 08:28:20|113.85|113.7|113.85|113.75|113.85|113.75|113.8|113.65|2500
1615537710000|2021-03-12 08:28:30|113.9|113.8|114|113.85|114|113.9|113.9|113.8|18028
1615537720000|2021-03-12 08:28:40||113.9||113.85||113.9||113.85|0
1615537730000|2021-03-12 08:28:50|113.95|113.9|113.9|113.75|113.95|113.9|113.9|113.7|4595
1615537740000|2021-03-12 08:29:00|113.95||113.95||114||113.95||0
1615537750000|2021-03-12 08:29:10|114|113.8|114.15|113.95|114.15|113.95|114|113.8|9648
1615537760000|2021-03-12 08:29:20|114.1||114.05||114.1||114.05||8993
1615537770000|2021-03-12 08:29:30|114.1|114|114.1|114|114.15|114|114.1|113.95|3501
1615537780000|2021-03-12 08:29:40|114.05|113.9|114.05|113.85|114.1|113.95|114|113.85|18254
1615537790000|2021-03-12 08:29:50|||||||||500
1615537800000|2021-03-12 08:30:00||113.9||113.9||113.9||113.9|1302
1615537810000|2021-03-12 08:30:10||113.85||113.85||113.85||113.85|0
1615537820000|2021-03-12 08:30:20|114.1|113.9|114.05|113.85|114.1|113.95|114.05|113.85|9155
1615537830000|2021-03-12 08:30:30|114|113.9|114.05|113.85|114.05|113.9|114|113.8|152
1615537840000|2021-03-12 08:30:40|114.1|113.9|114.2|114.05|114.2|114.1|114.1|113.9|6945
1615537850000|2021-03-12 08:30:50|114.25|114.1|114.25|114.05|114.3|114.1|114.25|114.05|0
1615537870000|2021-03-12 08:31:10|114.3|114.1|114.3|114.15|114.3|114.15|114.3|114.1|2500
1615537890000|2021-03-12 08:31:30|||||||||6966
1615537900000|2021-03-12 08:31:40|||||||||75
1615537910000|2021-03-12 08:31:50|114.25|114.1|114.25|114.1|114.25|114.1|114.15|114|3926
1615537930000|2021-03-12 08:32:10|114.2|114.05|114.1|113.95|114.2|114.1|114.1|113.95|11967
1615537940000|2021-03-12 08:32:20|114.05|113.9|114.1|113.95|114.1|113.95|114.05|113.9|568
1615537950000|2021-03-12 08:32:30|114.05|113.9|114.05|113.9|114.1|113.9|114|113.9|12018
1615537960000|2021-03-12 08:32:40|114||114||114||114||37556
1615537970000|2021-03-12 08:32:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|3834
1615537980000|2021-03-12 08:33:00|114.1|113.9|114.05|113.9|114.1|113.9|114.05|113.9|0
1615538010000|2021-03-12 08:33:30|114.1|113.95|114.05|113.9|114.1|113.95|114.05|113.9|1291
1615538020000|2021-03-12 08:33:40|||||||||80
1615538060000|2021-03-12 08:34:20|||||||||443
1615538070000|2021-03-12 08:34:30|||||||||1000
1615538100000|2021-03-12 08:35:00|114|113.85|114.05|113.9|114.05|113.9|113.95|113.8|219450
1615538120000|2021-03-12 08:35:20|114|113.95|113.95|113.9|114.05|113.95|113.95|113.9|5841
1615538130000|2021-03-12 08:35:30|114|113.95|114.15|114|114.15|114|114|113.9|131855
1615538140000|2021-03-12 08:35:40|114.1|113.95|114.15|114.05|114.15|114.05|114.05|113.95|9618
1615538150000|2021-03-12 08:35:50|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|1546
1615538160000|2021-03-12 08:36:00|114.15||114.15||114.15||114.15||0
1615538170000|2021-03-12 08:36:10|114.2|114.2|114.3|114.2|114.35|114.2|114.2|114.1|65972
1615538190000|2021-03-12 08:36:30|114.25|114.15|114.3|114.2|114.35|114.3|114.25|114.1|25785
1615538210000|2021-03-12 08:36:50|114.2|114.15|114.3|114.15|114.3|114.2|114.2|114.1|61604
1615538220000|2021-03-12 08:37:00|||||||||341
1615538230000|2021-03-12 08:37:10|114.35|114.35|114.3|114.2|114.4|114.35|114.3|114.2|65640
1615538240000|2021-03-12 08:37:20|114.35|114.15|114.4|114.2|114.4|114.3|114.3|114.15|12000
1615538250000|2021-03-12 08:37:30|114.3|114.3|114.15|113.95|114.3|114.3|114.15|113.95|24942
1615538260000|2021-03-12 08:37:40|114.1|114|114.2|114.05|114.2|114.05|114.1|114|19976
1615538270000|2021-03-12 08:37:50|||||||||400
1615538280000|2021-03-12 08:38:00|114.1|114|114.1|113.95|114.1|114|114.1|113.95|6
1615538290000|2021-03-12 08:38:10|||||||||2637
1615538300000|2021-03-12 08:38:20|114.15||114.15||114.15||114.15||1328
1615538310000|2021-03-12 08:38:30|||||||||862
1615538320000|2021-03-12 08:38:40|114.1||114.15||114.15||114.1||108
1615538330000|2021-03-12 08:38:50|||||||||19939
1615538350000|2021-03-12 08:39:10|114.1|113.9|114.05|113.9|114.1|113.95|114.05|113.9|1706
1615538390000|2021-03-12 08:39:50|114||114.05||114.05||114||45
1615538400000|2021-03-12 08:40:00|114||114||114||114||700
1615538420000|2021-03-12 08:40:20|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.85|22819
1615538430000|2021-03-12 08:40:30|||||||||260
1615538440000|2021-03-12 08:40:40|113.95|113.9|114|113.9|114|113.9|113.95|113.9|10323
1615538450000|2021-03-12 08:40:50|114.05||114.05||114.05||114.05||0
1615538460000|2021-03-12 08:41:00||113.85||113.9||113.9||113.85|13
1615538470000|2021-03-12 08:41:10||113.85||113.9||113.9||113.85|100
1615538510000|2021-03-12 08:41:50|114|113.85|114|113.9|114.05|113.9|114|113.85|12648
1615538520000|2021-03-12 08:42:00|114.05|113.95|113.95|113.85|114.05|113.95|113.95|113.8|16978
1615538530000|2021-03-12 08:42:10|113.9|113.8|113.85|113.75|113.95|113.8|113.85|113.7|2287
1615538540000|2021-03-12 08:42:20||113.7||113.7||113.7||113.7|8804
1615538560000|2021-03-12 08:42:40|||||||||39259
1615538570000|2021-03-12 08:42:50||113.75||113.7||113.75||113.7|724
1615538580000|2021-03-12 08:43:00||113.75||113.75||113.75||113.75|10
1615538590000|2021-03-12 08:43:10|||||||||14860
1615538600000|2021-03-12 08:43:20|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|21825
1615538610000|2021-03-12 08:43:30|113.95|113.85|114|113.85|114|113.95|113.95|113.85|21031
1615538630000|2021-03-12 08:43:50|114.05|113.9|114.1|113.95|114.15|114.1|114.05|113.9|34894
1615538640000|2021-03-12 08:44:00|114.05|113.9|114.05|113.9|114.05|113.9|114.05|113.9|4
1615538650000|2021-03-12 08:44:10||113.85||113.85||113.85||113.85|861
1615538660000|2021-03-12 08:44:20|||||||||15000
1615538680000|2021-03-12 08:44:40||113.9||113.85||113.9||113.85|5983
1615538710000|2021-03-12 08:45:10|||||||||21920
1615538730000|2021-03-12 08:45:30|||||||||328
1615538740000|2021-03-12 08:45:40||113.9||113.9||113.9||113.9|906
1615538750000|2021-03-12 08:45:50|114.1|113.95|114.15|114|114.15|114|114.1|113.95|3224
1615538760000|2021-03-12 08:46:00|||||||||50000
1615538770000|2021-03-12 08:46:10|114.05|114.05|114.1|114|114.15|114.05|114.05|114|2743
1615538780000|2021-03-12 08:46:20|114|113.95|114.05|113.95|114.1|113.95|114|113.85|4821
1615538790000|2021-03-12 08:46:30|||||||||2118
1615538800000|2021-03-12 08:46:40|114|114|114.05|113.95|114.1|114|114|113.95|3333
1615538820000|2021-03-12 08:47:00|||||||||734
1615538840000|2021-03-12 08:47:20|114.1||114.05||114.1||114.05||2268
1615538850000|2021-03-12 08:47:30|||||||||329
1615538870000|2021-03-12 08:47:50|114.1|114|114.05|113.95|114.15|114|114.05|113.95|6241
1615538880000|2021-03-12 08:48:00|114.1|114|114.1|114|114.1|114|114.1|114|1024
1615538890000|2021-03-12 08:48:10|114.05||114.05||114.05||114.05||0
1615538900000|2021-03-12 08:48:20|114.1|114.05|114.1|114|114.1|114.05|114.1|114|7162
1615538910000|2021-03-12 08:48:30|114.15|114.05|114.15|114.05|114.2|114.1|114.15|114.05|10539
1615538920000|2021-03-12 08:48:40|||||||||3581
1615538960000|2021-03-12 08:49:20|114.05|114|114.1|113.95|114.1|114|114|113.85|8713
1615538970000|2021-03-12 08:49:30|114.05|114|114.05|113.95|114.05|114|114|113.95|873
1615538980000|2021-03-12 08:49:40|||||||||2810
1615538990000|2021-03-12 08:49:50|||||||||2000
1615539000000|2021-03-12 08:50:00|114|113.9|114|113.85|114|113.9|114|113.85|35435
1615539010000|2021-03-12 08:50:10|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|2450
1615539020000|2021-03-12 08:50:20|||||||||122
1615539030000|2021-03-12 08:50:30|113.9|113.75|113.9|113.75|113.9|113.75|113.9|113.75|9175
1615539040000|2021-03-12 08:50:40|113.85|113.7|114|113.9|114|113.9|113.8|113.7|23165
1615539050000|2021-03-12 08:50:50|114.05||114.05||114.05||114.05||0
1615539060000|2021-03-12 08:51:00|114.1|113.95|114.1|114|114.15|114|114.1|113.9|7742
1615539070000|2021-03-12 08:51:10|114.15||114.15||114.15||114.15||1057
1615539120000|2021-03-12 08:52:00|114.1||114.15||114.15||114.1||2089
1615539130000|2021-03-12 08:52:10|114.2|114.1|114.25|114.15|114.25|114.2|114.2|114.1|17111
1615539140000|2021-03-12 08:52:20|||||||||119
1615539150000|2021-03-12 08:52:30|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|9854
1615539160000|2021-03-12 08:52:40|114.3|114.25|114.3|114.15|114.35|114.25|114.25|114.15|14425
1615539180000|2021-03-12 08:53:00|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|1516
1615539190000|2021-03-12 08:53:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|100
1615539200000|2021-03-12 08:53:20|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|149
1615539210000|2021-03-12 08:53:30|||||||||6904
1615539220000|2021-03-12 08:53:40|||||||||1070
1615539230000|2021-03-12 08:53:50|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|50
1615539240000|2021-03-12 08:54:00|||||||||200
1615539270000|2021-03-12 08:54:30|114.2||114.2||114.2||114.2||8371
1615539290000|2021-03-12 08:54:50|114.25|114.2|114.3|114.2|114.3|114.25|114.2|114.15|19262
1615539300000|2021-03-12 08:55:00|||||||||4398
1615539310000|2021-03-12 08:55:10|114.25|114.15|114.2|114.05|114.25|114.15|114|113.8|58743
1615539320000|2021-03-12 08:55:20|114.25|114.2|114.2|114.05|114.3|114.2|114.2|114.05|8360
1615539330000|2021-03-12 08:55:30|||||||||1730
1615539340000|2021-03-12 08:55:40|||||||||35
1615539360000|2021-03-12 08:56:00|114.15|114|113.95|113.8|114.15|114|113.9|113.8|12771
1615539370000|2021-03-12 08:56:10|||||||||5600
1615539380000|2021-03-12 08:56:20|||||||||21822
1615539390000|2021-03-12 08:56:30|||||||||4355
1615539400000|2021-03-12 08:56:40|114|113.85|114|113.95|114.05|113.95|113.95|113.85|11258
1615539410000|2021-03-12 08:56:50|114.05|114|114.1|114|114.15|114.05|114.05|113.95|11897
1615539420000|2021-03-12 08:57:00|114.05|113.95|114.05|113.95|114.05|113.95|114|113.95|400
1615539430000|2021-03-12 08:57:10|||||||||643
1615539440000|2021-03-12 08:57:20|||||||||6331
1615539450000|2021-03-12 08:57:30||114||114||114||114|0
1615539460000|2021-03-12 08:57:40|114.1|114.05|114.1|114|114.15|114.1|114.1|114|9758
1615539470000|2021-03-12 08:57:50|||||||||13984
1615539490000|2021-03-12 08:58:10|||||||||17437
1615539500000|2021-03-12 08:58:20|||||||||1134
1615539510000|2021-03-12 08:58:30|114.05||114.1||114.1||114.05||0
1615539520000|2021-03-12 08:58:40|114.05|114.05|114.1|114|114.15|114.05|114.05|114|13083
1615539540000|2021-03-12 08:59:00|||||||||21
1615539550000|2021-03-12 08:59:10|||||||||601
1615539570000|2021-03-12 08:59:30|||||||||5523
1615539580000|2021-03-12 08:59:40|114.05||114.1||114.1||114.05||2452
1615539610000|2021-03-12 09:00:10|114.05|113.95|114.05|113.95|114.05|113.95|114|113.95|87823
1615539620000|2021-03-12 09:00:20|114|114|114.05|113.95|114.05|114|114|113.95|9595
1615539630000|2021-03-12 09:00:30|114.1|114|114.1|114|114.1|114.05|114.1|113.95|10472
1615539670000|2021-03-12 09:01:10|||||||||10656
1615539680000|2021-03-12 09:01:20|114.15|114.05|114.1|114|114.2|114.1|114.1|114|63090
1615539730000|2021-03-12 09:02:10|114.15|114.1|114.2|114|114.2|114.1|114.15|114|5745
1615539740000|2021-03-12 09:02:20||114.05||114.1||114.1||114.05|115
1615539760000|2021-03-12 09:02:40|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.1|0
1615539770000|2021-03-12 09:02:50|||||||||55
1615539780000|2021-03-12 09:03:00|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|1119
1615539820000|2021-03-12 09:03:40|||||||||2700
1615539830000|2021-03-12 09:03:50|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.05|39380
1615539840000|2021-03-12 09:04:00|114.3|114.2|114.35|114.25|114.4|114.35|114.3|114.2|9645
1615539850000|2021-03-12 09:04:10|||||||||3061
1615539860000|2021-03-12 09:04:20|114.4|114.3|114.45|114.3|114.5|114.35|114.4|114.3|15666
1615539870000|2021-03-12 09:04:30|||||||||10000
1615539890000|2021-03-12 09:04:50|114.5|114.35|114.55|114.4|114.6|114.5|114.5|114.35|4097
1615539900000|2021-03-12 09:05:00|114.6|114.45|114.7|114.6|114.75|114.65|114.6|114.45|11083
1615539920000|2021-03-12 09:05:20|114.75||114.7||114.8||114.7||5247
1615539930000|2021-03-12 09:05:30|114.75|114.65|114.65|114.5|114.75|114.65|114.65|114.5|13408
1615539940000|2021-03-12 09:05:40||114.6||114.5||114.6||114.5|18103
1615540020000|2021-03-12 09:07:00|||||||||9775
1615540030000|2021-03-12 09:07:10||114.55||114.5||114.55||114.5|19625
1615540050000|2021-03-12 09:07:30|||||||||8766
1615540070000|2021-03-12 09:07:50|||||||||10086
1615540080000|2021-03-12 09:08:00|||||||||10000
1615540100000|2021-03-12 09:08:20||114.6||114.5||114.6||114.5|1812
1615540120000|2021-03-12 09:08:40|||||||||2767
1615540130000|2021-03-12 09:08:50||114.55||114.55||114.55||114.55|10464
1615540140000|2021-03-12 09:09:00|||||||||800
1615540170000|2021-03-12 09:09:30|114.6||114.6||114.65||114.6||1971
1615540190000|2021-03-12 09:09:50|||||||||500
1615540200000|2021-03-12 09:10:00|114.55|114.5|114.55|114.4|114.55|114.5|114.55|114.4|15309
1615540210000|2021-03-12 09:10:10|||||||||72
1615540220000|2021-03-12 09:10:20|||||||||1106
1615540230000|2021-03-12 09:10:30||114.45||114.4||114.45||114.4|12
1615540240000|2021-03-12 09:10:40|||||||||5239
1615540250000|2021-03-12 09:10:50|||||||||3506
1615540270000|2021-03-12 09:11:10|||||||||103
1615540280000|2021-03-12 09:11:20|114.5||114.55||114.55||114.5||175
1615540290000|2021-03-12 09:11:30||114.45||114.45||114.45||114.45|263
1615540300000|2021-03-12 09:11:40|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|0
1615540350000|2021-03-12 09:12:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|2183
1615540360000|2021-03-12 09:12:40|||||||||3879
1615540380000|2021-03-12 09:13:00|||||||||3467
1615540390000|2021-03-12 09:13:10|||||||||859
1615540400000|2021-03-12 09:13:20|||||||||50322
1615540410000|2021-03-12 09:13:30|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|16562
1615540420000|2021-03-12 09:13:40|114.55|114.5|114.6|114.5|114.65|114.55|114.55|114.5|18867
1615540430000|2021-03-12 09:13:50|||||||||951
1615540440000|2021-03-12 09:14:00|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|33993
1615540450000|2021-03-12 09:14:10|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|2193
1615540460000|2021-03-12 09:14:20|||||||||4369
1615540470000|2021-03-12 09:14:30|||||||||2075
1615540480000|2021-03-12 09:14:40||114.25||114.2||114.25||114.2|8
1615540490000|2021-03-12 09:14:50||114.25||114.2||114.25||114.2|4
1615540500000|2021-03-12 09:15:00|||||||||1000
1615540510000|2021-03-12 09:15:10|114.35||114.3||114.35||114.3||2660
1615540520000|2021-03-12 09:15:20|114.35||114.3||114.35||114.3||0
1615540530000|2021-03-12 09:15:30|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|471
1615540540000|2021-03-12 09:15:40|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|4724
1615540550000|2021-03-12 09:15:50|114.15||114.15||114.2||114.15||3619
1615540560000|2021-03-12 09:16:00|114.1|114|114|113.9|114.1|114|114|113.9|45934
1615540570000|2021-03-12 09:16:10||113.85||113.8||113.9||113.8|11916
1615540580000|2021-03-12 09:16:20||113.85||113.8||113.85||113.8|448
1615540590000|2021-03-12 09:16:30|113.95|113.85|113.95|113.85|114|113.9|113.9|113.85|13443
1615540600000|2021-03-12 09:16:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|0
1615540610000|2021-03-12 09:16:50|113.85||113.9||113.9||113.85||3500
1615540620000|2021-03-12 09:17:00|||||||||15
1615540630000|2021-03-12 09:17:10|113.85|113.75|113.85|113.7|113.85|113.75|113.8|113.65|11879
1615540640000|2021-03-12 09:17:20|113.8|113.65|113.75|113.6|113.8|113.65|113.75|113.6|50
1615540650000|2021-03-12 09:17:30|||||||||184
1615540660000|2021-03-12 09:17:40|||||||||6616
1615540670000|2021-03-12 09:17:50|113.7|113.55|113.65|113.5|113.7|113.55|113.6|113.5|1131
1615540680000|2021-03-12 09:18:00||113.55||113.55||113.55||113.55|1503
1615540690000|2021-03-12 09:18:10|||||||||316
1615540700000|2021-03-12 09:18:20|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|16717
1615540710000|2021-03-12 09:18:30||113.6||113.65||113.65||113.55|11774
1615540720000|2021-03-12 09:18:40||113.55||113.55||113.55||113.55|2550
1615540740000|2021-03-12 09:19:00|||||||||1740
1615540750000|2021-03-12 09:19:10|113.8|113.65|113.75|113.7|113.8|113.7|113.75|113.65|2147
1615540770000|2021-03-12 09:19:30||113.65||113.65||113.65||113.65|1016
1615540790000|2021-03-12 09:19:50|||||||||2611
1615540800000|2021-03-12 09:20:00|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|603
1615540820000|2021-03-12 09:20:20|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|1266
1615540840000|2021-03-12 09:20:40|113.7|113.6|113.65|113.5|113.7|113.6|113.65|113.5|2991
1615540850000|2021-03-12 09:20:50|113.55|113.55|113.65|113.5|113.65|113.55|113.55|113.5|25733
1615540860000|2021-03-12 09:21:00|||||||||1774
1615540870000|2021-03-12 09:21:10|113.6|113.45|113.55|113.4|113.6|113.45|113.55|113.4|21093
1615540880000|2021-03-12 09:21:20|||||||||2006
1615540890000|2021-03-12 09:21:30|||||||||13148
1615540900000|2021-03-12 09:21:40|113.6|113.45|113.65|113.55|113.65|113.55|113.6|113.45|15925
1615540940000|2021-03-12 09:22:20|||||||||339
1615540950000|2021-03-12 09:22:30|113.6|113.5|113.6|113.45|113.6|113.5|113.5|113.4|7845
1615540960000|2021-03-12 09:22:40|113.5|113.4|113.5|113.4|113.55|113.45|113.5|113.4|6832
1615540970000|2021-03-12 09:22:50|113.45||113.45||113.45||113.45||4258
1615540980000|2021-03-12 09:23:00|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.3|13012
1615541020000|2021-03-12 09:23:40|113.4|113.3|113.6|113.45|113.65|113.55|113.4|113.3|17472
1615541030000|2021-03-12 09:23:50||113.5||113.5||113.5||113.5|0
1615541050000|2021-03-12 09:24:10|||||||||26695
1615541090000|2021-03-12 09:24:50|113.55||113.6||113.6||113.55||4019
1615541110000|2021-03-12 09:25:10|||||||||784
1615541120000|2021-03-12 09:25:20|||||||||4723
1615541130000|2021-03-12 09:25:30|||||||||3477
1615541160000|2021-03-12 09:26:00|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.4|13512
1615541180000|2021-03-12 09:26:20|||||||||648
1615541190000|2021-03-12 09:26:30|113.5|113.4|113.45|113.4|113.5|113.4|113.4|113.35|10786
1615541200000|2021-03-12 09:26:40|113.4|113.35|113.6|113.45|113.6|113.45|113.4|113.3|29615
1615541210000|2021-03-12 09:26:50|||||||||200
1615541220000|2021-03-12 09:27:00|||||||||3260
1615541240000|2021-03-12 09:27:20|113.55|113.4|113.5|113.35|113.55|113.4|113.5|113.35|110
1615541260000|2021-03-12 09:27:40||113.4||113.4||113.4||113.4|2279
1615541280000|2021-03-12 09:28:00|||||||||959
1615541290000|2021-03-12 09:28:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|10331
1615541340000|2021-03-12 09:29:00|||||||||1747
1615541350000|2021-03-12 09:29:10|||||||||1747
1615541360000|2021-03-12 09:29:20|113.6|113.5|113.6|113.5|113.6|113.55|113.55|113.45|16828
1615541370000|2021-03-12 09:29:30|113.65||113.6||113.65||113.6||1150
1615541380000|2021-03-12 09:29:40|113.5|113.45|113.7|113.6|113.7|113.6|113.5|113.45|31553
1615541390000|2021-03-12 09:29:50|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.45|15043
1615541400000|2021-03-12 09:30:00|||||||||1629
1615541410000|2021-03-12 09:30:10|113.5|113.4|113.5|113.35|113.5|113.4|113.5|113.35|1192
1615541420000|2021-03-12 09:30:20|||||||||3000
1615541430000|2021-03-12 09:30:30|113.55|113.4|113.65|113.55|113.7|113.55|113.55|113.4|22180
1615541440000|2021-03-12 09:30:40|113.7||113.7||113.7||113.7||0
1615541450000|2021-03-12 09:30:50|113.65||113.7||113.7||113.65||202
1615541460000|2021-03-12 09:31:00|113.75|113.6|113.75|113.65|113.75|113.65|113.75|113.6|0
1615541490000|2021-03-12 09:31:30|||||||||7900
1615541500000|2021-03-12 09:31:40|||||||||2616
1615541510000|2021-03-12 09:31:50|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.7|11037
1615541520000|2021-03-12 09:32:00|113.9||113.85||113.9||113.85||5352
1615541540000|2021-03-12 09:32:20|||||||||5188
1615541550000|2021-03-12 09:32:30|113.9||113.9||113.95||113.9||343
1615541560000|2021-03-12 09:32:40|113.95||113.95||113.95||113.9||1754
1615541570000|2021-03-12 09:32:50||113.8||113.85||113.85||113.8|104
1615541580000|2021-03-12 09:33:00|||||||||5692
1615541590000|2021-03-12 09:33:10|||||||||427
1615541600000|2021-03-12 09:33:20|113.9||113.95||113.95||113.9||3867
1615541620000|2021-03-12 09:33:40|113.9|113.9|113.95|113.9|113.95|113.9|113.9|113.85|5798
1615541630000|2021-03-12 09:33:50|||||||||17454
1615541640000|2021-03-12 09:34:00|||||||||8776
1615541650000|2021-03-12 09:34:10|113.9|113.85|113.9|113.75|113.9|113.85|113.8|113.65|31234
1615541660000|2021-03-12 09:34:20|113.85||113.85||113.85||113.85||2821
1615541670000|2021-03-12 09:34:30|113.9|113.8|113.85|113.75|113.9|113.85|113.85|113.75|9178
1615541680000|2021-03-12 09:34:40|||||||||3500
1615541690000|2021-03-12 09:34:50|113.9|113.85|114|113.85|114|113.85|113.9|113.75|8656
1615541700000|2021-03-12 09:35:00|113.95|113.8|113.9|113.75|113.95|113.8|113.9|113.75|2500
1615541720000|2021-03-12 09:35:20|113.95|113.8|114|113.85|114|113.9|113.95|113.8|7352
1615541730000|2021-03-12 09:35:30|||||||||5000
1615541740000|2021-03-12 09:35:40|113.95||114||114||113.95||3012
1615541780000|2021-03-12 09:36:20||113.9||113.9||113.95||113.9|1907
1615541790000|2021-03-12 09:36:30|||||||||877
1615541800000|2021-03-12 09:36:40|113.95||113.95||113.95||113.95||1113
1615541820000|2021-03-12 09:37:00|114|113.95|114.1|113.95|114.1|114|114|113.95|16564
1615541830000|2021-03-12 09:37:10||114||114||114||114|1631
1615541840000|2021-03-12 09:37:20|||||||||3478
1615541920000|2021-03-12 09:38:40|114.05|113.95|114.1|113.95|114.1|113.95|114|113.9|18461
1615541930000|2021-03-12 09:38:50|114.05|113.9|114|113.9|114.05|113.9|114|113.9|25030
1615541940000|2021-03-12 09:39:00||113.95||113.95||113.95||113.95|749
1615541960000|2021-03-12 09:39:20|114.05||114.1||114.1||114.05||1325
1615541970000|2021-03-12 09:39:30|||||||||913
1615541980000|2021-03-12 09:39:40|||||||||8441
1615542000000|2021-03-12 09:40:00|114.05|113.9|114.05|113.95|114.05|113.95|114.05|113.9|3723
1615542010000|2021-03-12 09:40:10|114.1||114.1||114.1||114.1||2134
1615542030000|2021-03-12 09:40:30|||||||||500
1615542040000|2021-03-12 09:40:40|114.05|113.9|114|113.9|114.05|113.9|114|113.9|4286
1615542050000|2021-03-12 09:40:50|||||||||4000
1615542070000|2021-03-12 09:41:10|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.85|15977
1615542080000|2021-03-12 09:41:20||113.8||113.75||113.8||113.75|7371
1615542090000|2021-03-12 09:41:30|||||||||108528
1615542100000|2021-03-12 09:41:40|113.95|113.8|114|113.85|114|113.85|113.95|113.8|26368
1615542110000|2021-03-12 09:41:50|113.95||113.95||113.95||113.95||55518
1615542130000|2021-03-12 09:42:10|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.75|500
1615542150000|2021-03-12 09:42:30||113.85||113.75||113.85||113.75|136
1615542160000|2021-03-12 09:42:40|||||||||449
1615542190000|2021-03-12 09:43:10|||||||||639
1615542200000|2021-03-12 09:43:20|||||||||885
1615542210000|2021-03-12 09:43:30|113.85|113.8|113.85|113.8|113.85|113.85|113.85|113.75|76239
1615542220000|2021-03-12 09:43:40|113.9||113.9||113.9||113.9||1717
1615542230000|2021-03-12 09:43:50|||||||||1400
1615542250000|2021-03-12 09:44:10|113.85|113.85|113.85|113.75|113.85|113.85|113.85|113.75|4646
1615542270000|2021-03-12 09:44:30|||||||||517
1615542290000|2021-03-12 09:44:50|||||||||259
1615542340000|2021-03-12 09:45:40|113.8||113.8||113.8||113.8||350
1615542350000|2021-03-12 09:45:50|113.75|113.7|113.75|113.6|113.75|113.7|113.7|113.55|3987
1615542380000|2021-03-12 09:46:20|113.7||113.7||113.7||113.7||5124
1615542390000|2021-03-12 09:46:30|||||||||864
1615542410000|2021-03-12 09:46:50|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|15702
1615542420000|2021-03-12 09:47:00|||||||||1739
1615542430000|2021-03-12 09:47:10|113.65||113.65||113.65||113.65||0
1615542450000|2021-03-12 09:47:30|113.6|113.5|113.6|113.45|113.6|113.5|113.55|113.45|1435
1615542460000|2021-03-12 09:47:40|113.65|113.5|113.65|113.55|113.7|113.65|113.65|113.5|42848
1615542490000|2021-03-12 09:48:10|113.7|113.6|113.7|113.55|113.7|113.65|113.65|113.55|13907
1615542500000|2021-03-12 09:48:20|113.75|113.6|113.75|113.65|113.8|113.65|113.75|113.6|7407
1615542530000|2021-03-12 09:48:50|||||||||1834
1615542540000|2021-03-12 09:49:00|||||||||1740
1615542550000|2021-03-12 09:49:10||113.6||113.6||113.6||113.6|1100
1615542590000|2021-03-12 09:49:50|113.7|113.55|113.75|113.6|113.75|113.6|113.65|113.55|7464
1615542600000|2021-03-12 09:50:00|113.7||113.7||113.7||113.7||2828
1615542610000|2021-03-12 09:50:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|0
1615542620000|2021-03-12 09:50:20|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.5|5024
1615542640000|2021-03-12 09:50:40||113.6||113.45||113.6||113.45|189
1615542650000|2021-03-12 09:50:50||113.5||113.5||113.5||113.5|1000
1615542670000|2021-03-12 09:51:10|113.7|113.55|113.65|113.55|113.7|113.55|113.65|113.55|155
1615542690000|2021-03-12 09:51:30|113.7|113.6|113.7|113.55|113.7|113.6|113.7|113.55|160
1615542700000|2021-03-12 09:51:40|113.65||113.65||113.65||113.65||458
1615542710000|2021-03-12 09:51:50|113.7||113.65||113.7||113.65||0
1615542730000|2021-03-12 09:52:10|||||||||295
1615542740000|2021-03-12 09:52:20|113.7|113.6|113.65|113.55|113.7|113.65|113.6|113.5|8718
1615542750000|2021-03-12 09:52:30||113.5||113.5||113.5||113.5|0
1615542760000|2021-03-12 09:52:40||113.55||113.5||113.55||113.5|1012
1615542770000|2021-03-12 09:52:50|113.6||113.55||113.6||113.55||2500
1615542780000|2021-03-12 09:53:00|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.5|6392
1615542800000|2021-03-12 09:53:20||113.5||113.5||113.55||113.5|710
1615542810000|2021-03-12 09:53:30|113.6||113.6||113.6||113.6||7452
1615542820000|2021-03-12 09:53:40|113.65||113.65||113.65||113.65||214
1615542860000|2021-03-12 09:54:20|113.7|113.55|113.7|113.6|113.7|113.6|113.7|113.55|578
1615542870000|2021-03-12 09:54:30|||||||||1064
1615542880000|2021-03-12 09:54:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|33
1615542890000|2021-03-12 09:54:50|||||||||77
1615542900000|2021-03-12 09:55:00|||||||||97
1615542920000|2021-03-12 09:55:20||113.6||113.6||113.6||113.6|2022
1615542940000|2021-03-12 09:55:40|||||||||5000
1615542950000|2021-03-12 09:55:50|||||||||427
1615542960000|2021-03-12 09:56:00||113.55||113.55||113.55||113.55|6641
1615542990000|2021-03-12 09:56:30||113.6||113.6||113.6||113.6|1843
1615543000000|2021-03-12 09:56:40|113.7||113.65||113.7||113.65||5669
1615543020000|2021-03-12 09:57:00|113.7|113.65|113.75|113.65|113.8|113.65|113.7|113.65|18056
1615543070000|2021-03-12 09:57:50|113.8|113.7|113.75|113.65|113.85|113.75|113.75|113.65|3667
1615543120000|2021-03-12 09:58:40|||||||||505
1615543130000|2021-03-12 09:58:50||113.6||113.6||113.6||113.6|606
1615543150000|2021-03-12 09:59:10|||||||||30850
1615543160000|2021-03-12 09:59:20|113.8|113.65|113.7|113.6|113.8|113.7|113.7|113.6|8746
1615543170000|2021-03-12 09:59:30|||||||||10923
1615543180000|2021-03-12 09:59:40|113.65||113.65||113.65||113.65||9998
1615543190000|2021-03-12 09:59:50|113.7||113.7||113.7||113.65||2500
1615543200000|2021-03-12 10:00:00||113.65||113.6||113.65||113.6|6100
1615543210000|2021-03-12 10:00:10|113.65||113.7||113.7||113.65||0
1615543220000|2021-03-12 10:00:20|||||||||5207
1615543230000|2021-03-12 10:00:30||113.65||113.65||113.65||113.65|1330
1615543260000|2021-03-12 10:01:00|113.65|113.6|113.6|113.5|113.65|113.6|113.55|113.5|4161
1615543270000|2021-03-12 10:01:10|113.55||113.55||113.55||113.55||865
1615543300000|2021-03-12 10:01:40||113.45||113.5||113.5||113.45|6707
1615543340000|2021-03-12 10:02:20||113.45||113.4||113.45||113.4|2057
1615543350000|2021-03-12 10:02:30|||||||||361
1615543360000|2021-03-12 10:02:40||113.45||113.45||113.45||113.45|1302
1615543370000|2021-03-12 10:02:50|||||||||873
1615543380000|2021-03-12 10:03:00|113.5|113.4|113.55|113.45|113.6|113.45|113.5|113.4|377
1615543390000|2021-03-12 10:03:10|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|2649
1615543410000|2021-03-12 10:03:30|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|48
1615543420000|2021-03-12 10:03:40|||||||||4368
1615543430000|2021-03-12 10:03:50|||||||||165
1615543440000|2021-03-12 10:04:00|||||||||165
1615543450000|2021-03-12 10:04:10|||||||||287
1615543460000|2021-03-12 10:04:20|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.45|6906
1615543470000|2021-03-12 10:04:30|||||||||18063
1615543480000|2021-03-12 10:04:40||113.4||113.4||113.4||113.35|11092
1615543510000|2021-03-12 10:05:10|113.55|113.45|113.75|113.6|113.75|113.6|113.55|113.45|8784
1615543520000|2021-03-12 10:05:20|113.7|113.55|113.65|113.55|113.7|113.55|113.65|113.55|3105
1615543530000|2021-03-12 10:05:30|||||||||1
1615543540000|2021-03-12 10:05:40|113.6|113.5|113.55|113.45|113.65|113.5|113.55|113.45|25307
1615543550000|2021-03-12 10:05:50|||||||||5000
1615543560000|2021-03-12 10:06:00||113.4||113.4||113.4||113.4|331
1615543580000|2021-03-12 10:06:20|||||||||6000
1615543590000|2021-03-12 10:06:30|||||||||8756
1615543630000|2021-03-12 10:07:10|||||||||10500
1615543640000|2021-03-12 10:07:20|||||||||5645
1615543650000|2021-03-12 10:07:30|||||||||6100
1615543680000|2021-03-12 10:08:00|113.6|113.45|113.65|113.5|113.65|113.5|113.6|113.45|6919
1615543690000|2021-03-12 10:08:10|113.7|113.55|113.7|113.65|113.75|113.65|113.7|113.55|3555
1615543700000|2021-03-12 10:08:20|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.55|3695
1615543710000|2021-03-12 10:08:30|||||||||26250
1615543720000|2021-03-12 10:08:40|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|25999
1615543750000|2021-03-12 10:09:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|0
1615543760000|2021-03-12 10:09:20|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|95
1615543780000|2021-03-12 10:09:40|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.5|342
1615543790000|2021-03-12 10:09:50|||||||||5367
1615543800000|2021-03-12 10:10:00||113.5||113.55||113.55||113.5|423
1615543810000|2021-03-12 10:10:10|||||||||11570
1615543820000|2021-03-12 10:10:20|||||||||500
1615543830000|2021-03-12 10:10:30|||||||||252
1615543840000|2021-03-12 10:10:40|||||||||872
1615543850000|2021-03-12 10:10:50|||||||||8744
1615543860000|2021-03-12 10:11:00|113.6|113.6|113.65|113.6|113.7|113.6|113.6|113.6|1382
1615543870000|2021-03-12 10:11:10|113.7|113.65|113.7|113.6|113.75|113.65|113.65|113.6|14692
1615543890000|2021-03-12 10:11:30|||||||||77
1615543920000|2021-03-12 10:12:00|||||||||1000
1615543980000|2021-03-12 10:13:00|113.75||113.75||113.75||113.75||3334
1615543990000|2021-03-12 10:13:10|||||||||4368
1615544010000|2021-03-12 10:13:30|||||||||8745
1615544020000|2021-03-12 10:13:40|||||||||437
1615544030000|2021-03-12 10:13:50|||||||||3000
1615544040000|2021-03-12 10:14:00|||||||||67633
1615544050000|2021-03-12 10:14:10|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.65|30106
1615544060000|2021-03-12 10:14:20|113.85|113.8|113.95|113.9|113.95|113.9|113.85|113.8|37434
1615544070000|2021-03-12 10:14:30|||||||||150
1615544080000|2021-03-12 10:14:40|||||||||329
1615544110000|2021-03-12 10:15:10|||||||||21052
1615544120000|2021-03-12 10:15:20|114|113.95|114.1|114|114.15|114|114|113.95|125283
1615544130000|2021-03-12 10:15:30||114.05||114.05||114.05||114|2
1615544140000|2021-03-12 10:15:40|114.15|114|114.05|114|114.15|114|114.05|114|1960
1615544150000|2021-03-12 10:15:50|114|113.95|114.05|113.95|114.05|114|114|113.95|11466
1615544160000|2021-03-12 10:16:00|114||114.05||114.05||114||9471
1615544170000|2021-03-12 10:16:10|||||||||10000
1615544180000|2021-03-12 10:16:20|||||||||940
1615544190000|2021-03-12 10:16:30|||||||||12445
1615544200000|2021-03-12 10:16:40|114|113.9|113.95|113.85|114|113.9|113.95|113.85|24509
1615544230000|2021-03-12 10:17:10|114|113.9|114.1|114|114.1|114|114|113.9|5020
1615544240000|2021-03-12 10:17:20|114.05||114.05||114.05||114.05||290000
1615544250000|2021-03-12 10:17:30|114.1|114.2|114.3|114.2|114.3|114.25|114.1|114.05|110145
1615544260000|2021-03-12 10:17:40|114.25||114.25||114.25||114.25||10
1615544270000|2021-03-12 10:17:50|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|3750
1615544290000|2021-03-12 10:18:10|||||||||4667
1615544300000|2021-03-12 10:18:20|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|12197
1615544310000|2021-03-12 10:18:30|||||||||850
1615544320000|2021-03-12 10:18:40|114.3|114.2|114.3|114.2|114.3|114.25|114.25|114.2|19994
1615544330000|2021-03-12 10:18:50|114.25||114.25||114.25||114.25||3300
1615544340000|2021-03-12 10:19:00|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|8442
1615544360000|2021-03-12 10:19:20|114.1|114|114.1|114|114.1|114|114.05|114|5331
1615544370000|2021-03-12 10:19:30|114.05||114.05||114.05||114.05||0
1615544380000|2021-03-12 10:19:40|114.1|113.95|114|113.9|114.1|113.95|114|113.9|209
1615544390000|2021-03-12 10:19:50|114.05||114.05||114.05||114.05||6
1615544410000|2021-03-12 10:20:10|114||114||114||114||500
1615544430000|2021-03-12 10:20:30|113.95||113.95||113.95||113.95||0
1615544460000|2021-03-12 10:21:00|114|113.95|114|113.95|114|113.95|114|113.95|4061
1615544470000|2021-03-12 10:21:10|113.95|113.9|114|113.9|114|113.9|113.95|113.9|36834
1615544480000|2021-03-12 10:21:20|||||||||10000
1615544510000|2021-03-12 10:21:50|||||||||230
1615544520000|2021-03-12 10:22:00|113.95|113.85|113.95|113.8|113.95|113.85|113.85|113.8|3833
1615544530000|2021-03-12 10:22:10||113.85||113.8||113.85||113.8|0
1615544570000|2021-03-12 10:22:50|||||||||2216
1615544580000|2021-03-12 10:23:00|114|113.85|114.05|114|114.05|114|114|113.85|55996
1615544590000|2021-03-12 10:23:10|||||||||984
1615544600000|2021-03-12 10:23:20|114.1||114.15||114.15||114.1||4935
1615544610000|2021-03-12 10:23:30|||||||||350
1615544620000|2021-03-12 10:23:40|114.2|114.2|114.15|114.1|114.25|114.2|114.15|114.05|26803
1615544630000|2021-03-12 10:23:50|||||||||6141
1615544640000|2021-03-12 10:24:00|||||||||9397
1615544650000|2021-03-12 10:24:10|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|11246
1615544660000|2021-03-12 10:24:20|||||||||7397
1615544670000|2021-03-12 10:24:30|||||||||613
1615544710000|2021-03-12 10:25:10|||||||||3500
1615544720000|2021-03-12 10:25:20|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|5469
1615544730000|2021-03-12 10:25:30|||||||||2000
1615544780000|2021-03-12 10:26:20|||||||||18170
1615544800000|2021-03-12 10:26:40||114.05||114.05||114.1||114.05|3538
1615544810000|2021-03-12 10:26:50|||||||||2584
1615544840000|2021-03-12 10:27:20|||||||||4349
1615544860000|2021-03-12 10:27:40|114.1|114.1|114.15|114|114.15|114.1|114.05|113.95|16585
1615544870000|2021-03-12 10:27:50|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|7985
1615544880000|2021-03-12 10:28:00|114.2|114.1|114.2|114.15|114.25|114.2|114.2|114.1|18522
1615544900000|2021-03-12 10:28:20|||||||||2260
1615544910000|2021-03-12 10:28:30|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114.05|3601
1615544920000|2021-03-12 10:28:40|||||||||5427
1615544950000|2021-03-12 10:29:10|114.2|114.1|114.3|114.15|114.3|114.2|114.2|114.1|2469
1615544960000|2021-03-12 10:29:20|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|0
1615544980000|2021-03-12 10:29:40||114.25||114.2||114.25||114.2|124
1615544990000|2021-03-12 10:29:50|||||||||2202
1615545000000|2021-03-12 10:30:00||114.25||114.2||114.25||114.2|7
1615545020000|2021-03-12 10:30:20|||||||||19253
1615545030000|2021-03-12 10:30:30|114.35|114.25|114.35|114.25|114.4|114.35|114.35|114.25|14923
1615545040000|2021-03-12 10:30:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.25|14
1615545050000|2021-03-12 10:30:50|114.45|114.35|114.45|114.4|114.45|114.4|114.45|114.35|24022
1615545060000|2021-03-12 10:31:00||114.35||114.35||114.35||114.35|225
1615545070000|2021-03-12 10:31:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|5031
1615545080000|2021-03-12 10:31:20|||||||||8716
1615545090000|2021-03-12 10:31:30|114.45|114.4|114.5|114.35|114.5|114.4|114.45|114.35|3220
1615545100000|2021-03-12 10:31:40||114.45||114.45||114.45||114.35|776
1615545110000|2021-03-12 10:31:50||114.4||114.4||114.4||114.4|2580
1615545120000|2021-03-12 10:32:00|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|3076
1615545130000|2021-03-12 10:32:10|||||||||2629
1615545150000|2021-03-12 10:32:30|114.6||114.6||114.6||114.6||681
1615545160000|2021-03-12 10:32:40|||||||||5148
1615545190000|2021-03-12 10:33:10|||||||||2339
1615545220000|2021-03-12 10:33:40|114.55|114.4|114.55|114.45|114.55|114.45|114.5|114.4|6072
1615545230000|2021-03-12 10:33:50|114.6||114.6||114.6||114.6||5500
1615545240000|2021-03-12 10:34:00|||||||||10
1615545260000|2021-03-12 10:34:20|114.55|114.4|114.6|114.45|114.6|114.45|114.55|114.4|2500
1615545270000|2021-03-12 10:34:30|||||||||10000
1615545280000|2021-03-12 10:34:40|114.65|114.5|114.6|114.45|114.65|114.55|114.6|114.45|6843
1615545290000|2021-03-12 10:34:50|||||||||528
1615545300000|2021-03-12 10:35:00|114.55|114.4|114.6|114.45|114.6|114.45|114.45|114.35|36476
1615545310000|2021-03-12 10:35:10|||||||||912
1615545320000|2021-03-12 10:35:20|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.35|14719
1615545330000|2021-03-12 10:35:30|114.55|114.35|114.5|114.4|114.55|114.4|114.45|114.35|8935
1615545340000|2021-03-12 10:35:40|||||||||5500
1615545350000|2021-03-12 10:35:50|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|11000
1615545360000|2021-03-12 10:36:00|||||||||4551
1615545370000|2021-03-12 10:36:10|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|2764
1615545380000|2021-03-12 10:36:20|114.55|114.45|114.5|114.4|114.55|114.5|114.4|114.35|21646
1615545400000|2021-03-12 10:36:40|114.55|114.45|114.5|114.4|114.55|114.5|114.5|114.4|16122
1615545420000|2021-03-12 10:37:00|114.45|114.35|114.5|114.35|114.5|114.4|114.4|114.3|29670
1615545440000|2021-03-12 10:37:20|114.55|114.4|114.6|114.5|114.65|114.6|114.55|114.4|68799
1615545450000|2021-03-12 10:37:30|||||||||22216
1615545460000|2021-03-12 10:37:40|114.65|114.55|114.65|114.5|114.65|114.6|114.6|114.5|10810
1615545480000|2021-03-12 10:38:00|114.6|114.45|114.6|114.45|114.6|114.5|114.5|114.4|27510
1615545490000|2021-03-12 10:38:10||114.5||114.5||114.5||114.5|217
1615545510000|2021-03-12 10:38:30|||||||||6899
1615545530000|2021-03-12 10:38:50|114.55|114.45|114.55|114.45|114.6|114.45|114.55|114.45|2630
1615545540000|2021-03-12 10:39:00|||||||||120
1615545550000|2021-03-12 10:39:10|||||||||4333
1615545560000|2021-03-12 10:39:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|57
1615545570000|2021-03-12 10:39:30|||||||||2000
1615545580000|2021-03-12 10:39:40|114.55|114.35|114.6|114.5|114.6|114.5|114.55|114.35|39873
1615545600000|2021-03-12 10:40:00|114.5|114.45|114.5|114.4|114.55|114.45|114.4|114.3|50446
1615545610000|2021-03-12 10:40:10|114.55|114.45|114.6|114.45|114.6|114.55|114.5|114.45|19226
1615545620000|2021-03-12 10:40:20|114.55|114.4|114.5|114.4|114.55|114.45|114.5|114.4|6998
1615545630000|2021-03-12 10:40:30|114.55||114.55||114.55||114.55||90
1615545640000|2021-03-12 10:40:40|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|3300
1615545650000|2021-03-12 10:40:50|||||||||616
1615545660000|2021-03-12 10:41:00||114.5||114.5||114.5||114.5|1727
1615545670000|2021-03-12 10:41:10|114.6|114.55|114.55|114.45|114.6|114.55|114.55|114.45|5705
1615545710000|2021-03-12 10:41:50|||||||||104
1615545720000|2021-03-12 10:42:00|114.6||114.6||114.6||114.6||658
1615545730000|2021-03-12 10:42:10|114.55||114.6||114.6||114.55||3190
1615545740000|2021-03-12 10:42:20|||||||||1453
1615545750000|2021-03-12 10:42:30|||||||||21855
1615545760000|2021-03-12 10:42:40|114.55||114.55||114.55||114.55||1553
1615545780000|2021-03-12 10:43:00|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|20101
1615545790000|2021-03-12 10:43:10|||||||||8683
1615545810000|2021-03-12 10:43:30||114.45||114.4||114.45||114.4|14649
1615545820000|2021-03-12 10:43:40|||||||||500
1615545850000|2021-03-12 10:44:10|114.55||114.5||114.55||114.5||10000
1615545860000|2021-03-12 10:44:20|||||||||16501
1615545870000|2021-03-12 10:44:30||114.35||114.4||114.45||114.35|27817
1615545880000|2021-03-12 10:44:40||114.35||114.4||114.4||114.35|2500
1615545900000|2021-03-12 10:45:00||114.35||114.35||114.35||114.35|3810
1615545940000|2021-03-12 10:45:40|||||||||76
1615545960000|2021-03-12 10:46:00|114.55|114.4|114.55|114.45|114.55|114.45|114.55|114.4|4873
1615545970000|2021-03-12 10:46:10|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|5794
1615545980000|2021-03-12 10:46:20|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|607
1615545990000|2021-03-12 10:46:30|114.55||114.55||114.55||114.55||24
1615546000000|2021-03-12 10:46:40|114.6||114.6||114.6||114.6||527
1615546010000|2021-03-12 10:46:50|||||||||9033
1615546020000|2021-03-12 10:47:00|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.5|37073
1615546040000|2021-03-12 10:47:20|114.7|114.6|114.65|114.55|114.7|114.65|114.65|114.55|4129
1615546100000|2021-03-12 10:48:20|||||||||1226
1615546140000|2021-03-12 10:49:00|114.6|114.5|114.55|114.4|114.65|114.5|114.55|114.4|14423
1615546150000|2021-03-12 10:49:10||114.45||114.45||114.45||114.45|2410
1615546170000|2021-03-12 10:49:30||114.4||114.45||114.45||114.4|0
1615546180000|2021-03-12 10:49:40||114.4||114.4||114.4||114.4|46
1615546210000|2021-03-12 10:50:10|114.6|114.45|114.6|114.5|114.65|114.55|114.6|114.45|4881
1615546230000|2021-03-12 10:50:30|||||||||863
1615546250000|2021-03-12 10:50:50|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|4617
1615546280000|2021-03-12 10:51:20|114.6|114.5|114.65|114.55|114.7|114.6|114.6|114.5|34881
1615546290000|2021-03-12 10:51:30||114.5||114.5||114.5||114.5|9291
1615546300000|2021-03-12 10:51:40|||||||||10000
1615546310000|2021-03-12 10:51:50|114.6|114.45|114.55|114.45|114.6|114.45|114.55|114.45|1605
1615546320000|2021-03-12 10:52:00|114.6|114.4|114.65|114.5|114.7|114.6|114.55|114.4|30098
1615546330000|2021-03-12 10:52:10|||||||||110161
1615546340000|2021-03-12 10:52:20|114.45|114.45|114.55|114.4|114.6|114.45|114.45|114.35|50073
1615546350000|2021-03-12 10:52:30|114.5|114.35|114.55|114.4|114.55|114.45|114.45|114.35|15679
1615546370000|2021-03-12 10:52:50|||||||||4007
1615546390000|2021-03-12 10:53:10|||||||||860
1615546400000|2021-03-12 10:53:20|114.4|114.35|114.55|114.4|114.6|114.45|114.4|114.35|72631
1615546410000|2021-03-12 10:53:30|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.35|4590
1615546430000|2021-03-12 10:53:50|114.5|114.4|114.5|114.4|114.55|114.45|114.5|114.4|17581
1615546450000|2021-03-12 10:54:10|||||||||6514
1615546460000|2021-03-12 10:54:20|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|4842
1615546480000|2021-03-12 10:54:40|||||||||1400
1615546490000|2021-03-12 10:54:50|||||||||1206
1615546500000|2021-03-12 10:55:00|114.6||114.55||114.6||114.55||8901
1615546510000|2021-03-12 10:55:10||114.45||114.5||114.5||114.45|10803
1615546520000|2021-03-12 10:55:20||114.45||114.45||114.45||114.45|1
1615546530000|2021-03-12 10:55:30|||||||||1499
1615546550000|2021-03-12 10:55:50|||||||||415
1615546590000|2021-03-12 10:56:30|||||||||2116
1615546610000|2021-03-12 10:56:50|114.5|114.4|114.55|114.4|114.55|114.5|114.45|114.4|14331
1615546620000|2021-03-12 10:57:00|114.5|114.45|114.5|114.4|114.55|114.45|114.5|114.35|12613
1615546650000|2021-03-12 10:57:30||114.45||114.45||114.45||114.45|588
1615546660000|2021-03-12 10:57:40|114.55||114.55||114.55||114.55||9247
1615546670000|2021-03-12 10:57:50|114.5||114.5||114.5||114.5||0
1615546680000|2021-03-12 10:58:00||114.4||114.4||114.4||114.4|597
1615546690000|2021-03-12 10:58:10|||||||||5000
1615546760000|2021-03-12 10:59:20|114.55|114.45|114.55|114.4|114.55|114.45|114.5|114.4|11618
1615546780000|2021-03-12 10:59:40|||||||||1000
1615546820000|2021-03-12 11:00:20|114.5||114.5||114.5||114.5||5080
1615546830000|2021-03-12 11:00:30|||||||||858
1615546840000|2021-03-12 11:00:40|114.55|114.45|114.6|114.5|114.65|114.55|114.55|114.45|11984
1615546860000|2021-03-12 11:01:00|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|6065
1615546900000|2021-03-12 11:01:40|||||||||10681
1615546910000|2021-03-12 11:01:50|||||||||3068
1615546970000|2021-03-12 11:02:50|||||||||4360
1615546980000|2021-03-12 11:03:00|114.65|114.55|114.65|114.55|114.65|114.55|114.55|114.5|49875
1615546990000|2021-03-12 11:03:10|114.5|114.5|114.65|114.5|114.65|114.55|114.5|114.45|25019
1615547000000|2021-03-12 11:03:20||114.55||114.55||114.55||114.55|5000
1615547010000|2021-03-12 11:03:30|||||||||8770
1615547020000|2021-03-12 11:03:40|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|5569
1615547030000|2021-03-12 11:03:50||114.55||114.55||114.55||114.55|492
1615547050000|2021-03-12 11:04:10|114.7|114.6|114.65|114.55|114.7|114.65|114.65|114.55|11730
1615547070000|2021-03-12 11:04:30|114.7|114.6|114.7|114.55|114.7|114.6|114.65|114.55|3856
1615547080000|2021-03-12 11:04:40|||||||||4633
1615547090000|2021-03-12 11:04:50|114.65||114.65||114.65||114.65||0
1615547100000|2021-03-12 11:05:00|||||||||5200
1615547110000|2021-03-12 11:05:10|114.6|114.5|114.6|114.5|114.6|114.55|114.6|114.45|17924
1615547140000|2021-03-12 11:05:40|||||||||87
1615547150000|2021-03-12 11:05:50|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|50
1615547160000|2021-03-12 11:06:00|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|23479
1615547170000|2021-03-12 11:06:10|114.4|114.4|114.45|114.35|114.55|114.4|114.4|114.35|25424
1615547190000|2021-03-12 11:06:30|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|7
1615547210000|2021-03-12 11:06:50|114.45|114.35|114.45|114.35|114.5|114.45|114.45|114.35|4472
1615547230000|2021-03-12 11:07:10|||||||||895
1615547240000|2021-03-12 11:07:20|||||||||1605
1615547250000|2021-03-12 11:07:30|114.4|114.3|114.35|114.3|114.45|114.35|114.35|114.3|7569
1615547260000|2021-03-12 11:07:40|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|5729
1615547270000|2021-03-12 11:07:50|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|100174
1615547290000|2021-03-12 11:08:10|||||||||583
1615547300000|2021-03-12 11:08:20|114.4|114.35|114.45|114.3|114.45|114.35|114.4|114.3|3846
1615547310000|2021-03-12 11:08:30|114.4|114.25|114.25|114.2|114.4|114.25|114.25|114.2|2802
1615547320000|2021-03-12 11:08:40|114.3|114.25|114.35|114.25|114.4|114.3|114.25|114.25|16449
1615547330000|2021-03-12 11:08:50|||||||||76
1615547380000|2021-03-12 11:09:40|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|948
1615547400000|2021-03-12 11:10:00||114.15||114.15||114.15||114.15|1798
1615547430000|2021-03-12 11:10:30|||||||||8053
1615547450000|2021-03-12 11:10:50|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|10524
1615547460000|2021-03-12 11:11:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|3500
1615547470000|2021-03-12 11:11:10|114.15|114.15|114.2|114.1|114.2|114.15|114.15|114.1|2525
1615547480000|2021-03-12 11:11:20|||||||||5000
1615547490000|2021-03-12 11:11:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|9681
1615547500000|2021-03-12 11:11:40|||||||||738
1615547520000|2021-03-12 11:12:00|||||||||1408
1615547560000|2021-03-12 11:12:40|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|3081
1615547580000|2021-03-12 11:13:00|114.25|114.15|114.35|114.2|114.4|114.25|114.25|114.15|35000
1615547600000|2021-03-12 11:13:20|114.3|114.15|114.25|114.15|114.35|114.15|114.25|114.15|5100
1615547620000|2021-03-12 11:13:40|||||||||500
1615547630000|2021-03-12 11:13:50||114.1||114.1||114.1||114.05|6772
1615547640000|2021-03-12 11:14:00|||||||||11258
1615547650000|2021-03-12 11:14:10|||||||||2000
1615547720000|2021-03-12 11:15:20||114.15||114.1||114.15||114.1|1253
1615547730000|2021-03-12 11:15:30||114.15||114.15||114.15||114.15|0
1615547750000|2021-03-12 11:15:50|114.2|114.1|114.2|114.1|114.3|114.25|114.15|114.1|25074
1615547770000|2021-03-12 11:16:10|114.25|114.15|114.25|114.15|114.25|114.2|114.25|114.15|648
1615547780000|2021-03-12 11:16:20|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|2205
1615547800000|2021-03-12 11:16:40|114.15||114.15||114.15||114.15||918
1615547820000|2021-03-12 11:17:00|114.2|114.15|114.15|114.1|114.25|114.15|114.15|114.1|20523
1615547830000|2021-03-12 11:17:10|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|3008
1615547840000|2021-03-12 11:17:20|||||||||12594
1615547880000|2021-03-12 11:18:00|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|753
1615547890000|2021-03-12 11:18:10|||||||||163
1615547910000|2021-03-12 11:18:30|114.1||114.15||114.15||114.1||549
1615547940000|2021-03-12 11:19:00|||||||||18167
1615547990000|2021-03-12 11:19:50|114.1|114|114.2|114.05|114.2|114.1|114.1|114|12808
1615548000000|2021-03-12 11:20:00|114.25|114.15|114.2|114.05|114.25|114.15|114.1|114|72951
1615548010000|2021-03-12 11:20:10|||||||||70
1615548020000|2021-03-12 11:20:20|114.15|114.1|114.2|114.05|114.2|114.1|114.15|114.05|546
1615548030000|2021-03-12 11:20:30|114.1|114.1|114.2|114.05|114.2|114.1|114.1|114.05|2600
1615548060000|2021-03-12 11:21:00|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|3017
1615548080000|2021-03-12 11:21:20|||||||||1713
1615548100000|2021-03-12 11:21:40|||||||||341
1615548140000|2021-03-12 11:22:20|114.2||114.2||114.2||114.2||197
1615548150000|2021-03-12 11:22:30|114.25|114.1|114.2|114.05|114.25|114.2|114.2|114.05|10847
1615548160000|2021-03-12 11:22:40|||||||||425
1615548180000|2021-03-12 11:23:00||114.1||114.1||114.1||114.1|348
1615548190000|2021-03-12 11:23:10||114.15||114.15||114.15||114.15|1002
1615548200000|2021-03-12 11:23:20|114.25|114.2|114.3|114.2|114.3|114.25|114.25|114.1|38931
1615548210000|2021-03-12 11:23:30|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|0
1615548230000|2021-03-12 11:23:50|114.3|114.2|114.3|114.2|114.35|114.2|114.25|114.2|90014
1615548240000|2021-03-12 11:24:00|114.25|114.15|114.2|114.1|114.3|114.15|114.15|114.1|11029
1615548250000|2021-03-12 11:24:10|114|114.05|114.1|114|114.15|114.05|114|113.95|63800
1615548260000|2021-03-12 11:24:20|||||||||8780
1615548280000|2021-03-12 11:24:40|114.15|114.05|114.2|114.05|114.2|114.05|114.1|114|5000
1615548290000|2021-03-12 11:24:50|114.15|114|114.1|114|114.15|114|114.1|114|2600
1615548300000|2021-03-12 11:25:00|||||||||217
1615548330000|2021-03-12 11:25:30|114.05||114.1||114.1||114.05||622
1615548360000|2021-03-12 11:26:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|1
1615548370000|2021-03-12 11:26:10|114.1|114|114.1|114|114.1|114|114.1|114|3288
1615548380000|2021-03-12 11:26:20|||||||||1000
1615548400000|2021-03-12 11:26:40|114.15||114.1||114.15||114.1||0
1615548420000|2021-03-12 11:27:00|114.05|113.95|114|113.95|114.05|113.95|114|113.9|15207
1615548430000|2021-03-12 11:27:10||113.9||113.95||113.95||113.9|9128
1615548440000|2021-03-12 11:27:20|||||||||15231
1615548450000|2021-03-12 11:27:30|113.95|113.9|113.95|113.9|114|113.9|113.95|113.9|8920
1615548460000|2021-03-12 11:27:40|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.75|20147
1615548500000|2021-03-12 11:28:20|||||||||295
1615548510000|2021-03-12 11:28:30|||||||||10391
1615548520000|2021-03-12 11:28:40||113.85||113.85||113.85||113.85|1485
1615548540000|2021-03-12 11:29:00|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.75|9167
1615548560000|2021-03-12 11:29:20|113.9|113.8|114|113.85|114.05|113.9|113.9|113.8|15251
1615548570000|2021-03-12 11:29:30|114.05|113.9|114.1|114|114.1|114|114.05|113.9|2543
1615548590000|2021-03-12 11:29:50|114.05|113.95|114|113.9|114.05|113.95|113.95|113.9|2055
1615548600000|2021-03-12 11:30:00|113.95|113.95|114|113.95|114|113.95|113.95|113.95|5777
1615548610000|2021-03-12 11:30:10||113.9||113.95||113.95||113.9|862
1615548620000|2021-03-12 11:30:20||113.9||113.9||113.9||113.9|0
1615548630000|2021-03-12 11:30:30||113.85||113.9||113.9||113.85|4387
1615548640000|2021-03-12 11:30:40|113.95||113.95||113.95||113.95||0
1615548660000|2021-03-12 11:31:00|114|113.85|113.9|113.85|114|113.85|113.9|113.85|2390
1615548670000|2021-03-12 11:31:10|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|521
1615548680000|2021-03-12 11:31:20|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|35222
1615548690000|2021-03-12 11:31:30|113.9|113.9|113.9|113.8|113.9|113.9|113.9|113.8|31001
1615548720000|2021-03-12 11:32:00|113.85|113.75|113.85|113.7|113.9|113.75|113.85|113.7|9909
1615548740000|2021-03-12 11:32:20|113.8||113.8||113.8||113.75||6058
1615548750000|2021-03-12 11:32:30|113.75||113.75||113.75||113.75||576
1615548760000|2021-03-12 11:32:40|113.7|113.65|113.7|113.6|113.7|113.65|113.7|113.6|26814
1615548790000|2021-03-12 11:33:10|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|6940
1615548800000|2021-03-12 11:33:20||113.75||113.7||113.75||113.7|1553
1615548810000|2021-03-12 11:33:30|113.75|113.75|113.75|113.7|113.75|113.75|113.75|113.7|1569
1615548820000|2021-03-12 11:33:40|||||||||400
1615548830000|2021-03-12 11:33:50||113.65||113.65||113.65||113.65|176
1615548870000|2021-03-12 11:34:30|||||||||2722
1615548880000|2021-03-12 11:34:40|113.8|113.7|113.85|113.75|113.85|113.8|113.8|113.7|20301
1615548920000|2021-03-12 11:35:20|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|2532
1615548940000|2021-03-12 11:35:40|113.9||113.9||113.9||113.9||2196
1615548970000|2021-03-12 11:36:10|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|320
1615549000000|2021-03-12 11:36:40|||||||||1092
1615549060000|2021-03-12 11:37:40|||||||||204
1615549080000|2021-03-12 11:38:00|113.9||113.9||113.9||113.9||5053
1615549100000|2021-03-12 11:38:20|113.85||113.9||113.9||113.85||20040
1615549110000|2021-03-12 11:38:30|113.95|113.8|113.95|113.8|114|113.9|113.9|113.8|54146
1615549120000|2021-03-12 11:38:40|113.9|113.75|113.9|113.75|113.9|113.75|113.9|113.75|3400
1615549140000|2021-03-12 11:39:00|||||||||2576
1615549150000|2021-03-12 11:39:10|||||||||17062
1615549160000|2021-03-12 11:39:20|113.85||113.85||113.85||113.85||1315
1615549180000|2021-03-12 11:39:40|113.9||113.9||113.9||113.85||402
1615549190000|2021-03-12 11:39:50|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|12774
1615549200000|2021-03-12 11:40:00|113.9||113.85||113.9||113.85||2005
1615549220000|2021-03-12 11:40:20|113.9||113.9||113.9||113.9||500
1615549230000|2021-03-12 11:40:30|113.85||113.9||113.9||113.85||852
1615549240000|2021-03-12 11:40:40|113.85||113.85||113.85||113.85||70
1615549260000|2021-03-12 11:41:00|||||||||1030
1615549280000|2021-03-12 11:41:20|||||||||2000
1615549290000|2021-03-12 11:41:30|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|3287
1615549300000|2021-03-12 11:41:40||113.65||113.65||113.65||113.65|1
1615549310000|2021-03-12 11:41:50|||||||||1200
1615549370000|2021-03-12 11:42:50|113.7||113.7||113.7||113.7||4751
1615549380000|2021-03-12 11:43:00|113.75|113.6|113.75|113.65|113.75|113.65|113.7|113.6|10813
1615549390000|2021-03-12 11:43:10|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|0
1615549410000|2021-03-12 11:43:30|||||||||2445
1615549440000|2021-03-12 11:44:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|14591
1615549480000|2021-03-12 11:44:40||113.55||113.55||113.55||113.5|1684
1615549500000|2021-03-12 11:45:00|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.6|15304
1615549520000|2021-03-12 11:45:20|113.75|113.65|113.75|113.65|113.8|113.7|113.75|113.65|18623
1615549530000|2021-03-12 11:45:30|113.7|113.6|113.7|113.6|113.75|113.6|113.65|113.55|15293
1615549540000|2021-03-12 11:45:40|||||||||500
1615549560000|2021-03-12 11:46:00|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.6|4116
1615549580000|2021-03-12 11:46:20|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|6500
1615549660000|2021-03-12 11:47:40|113.85|113.75|113.85|113.8|113.85|113.8|113.85|113.75|3314
1615549670000|2021-03-12 11:47:50|||||||||1310
1615549680000|2021-03-12 11:48:00|||||||||1500
1615549690000|2021-03-12 11:48:10|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|14366
1615549720000|2021-03-12 11:48:40|113.85|113.75|113.9|113.8|113.95|113.85|113.85|113.75|16704
1615549740000|2021-03-12 11:49:00|||||||||26790
1615549750000|2021-03-12 11:49:10|113.85|113.75|113.85|113.7|113.85|113.75|113.85|113.7|22500
1615549760000|2021-03-12 11:49:20|113.8||113.8||113.8||113.8||0
1615549790000|2021-03-12 11:49:50|||||||||864
1615549800000|2021-03-12 11:50:00|||||||||649
1615549850000|2021-03-12 11:50:50|||||||||20000
1615549880000|2021-03-12 11:51:20|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|8067
1615549890000|2021-03-12 11:51:30|||||||||9690
1615549910000|2021-03-12 11:51:50|||||||||3000
1615549920000|2021-03-12 11:52:00|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|5880
1615549930000|2021-03-12 11:52:10||113.6||113.6||113.6||113.6|328
1615549940000|2021-03-12 11:52:20|113.7||113.75||113.75||113.7||3
1615549960000|2021-03-12 11:52:40|||||||||1358
1615549970000|2021-03-12 11:52:50|113.65|113.55|113.75|113.6|113.75|113.6|113.65|113.55|26846
1615549990000|2021-03-12 11:53:10|113.7||113.7||113.75||113.7||9438
1615550000000|2021-03-12 11:53:20|113.65||113.65||113.65||113.65||500
1615550020000|2021-03-12 11:53:40|113.7|113.55|113.6|113.55|113.7|113.55|113.55|113.5|30068
1615550030000|2021-03-12 11:53:50|113.65||113.65||113.65||113.65||1
1615550040000|2021-03-12 11:54:00|||||||||4589
1615550050000|2021-03-12 11:54:10|113.55|113.5|113.65|113.55|113.65|113.55|113.55|113.5|2757
1615550060000|2021-03-12 11:54:20|||||||||3000
1615550070000|2021-03-12 11:54:30|113.7|113.6|113.7|113.6|113.7|113.65|113.65|113.6|63449
1615550080000|2021-03-12 11:54:40|||||||||234
1615550110000|2021-03-12 11:55:10|||||||||514
1615550130000|2021-03-12 11:55:30|||||||||17506
1615550150000|2021-03-12 11:55:50|||||||||152
1615550160000|2021-03-12 11:56:00|113.65|113.55|113.65|113.55|113.65|113.6|113.6|113.55|6882
1615550170000|2021-03-12 11:56:10|||||||||1742
1615550190000|2021-03-12 11:56:30|||||||||2041
1615550210000|2021-03-12 11:56:50|113.55|113.5|113.65|113.5|113.65|113.5|113.55|113.5|6225
1615550220000|2021-03-12 11:57:00|113.6||113.6||113.6||113.55||7500
1615550250000|2021-03-12 11:57:30|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.4|27335
1615550260000|2021-03-12 11:57:40|113.45|113.4|113.4|113.35|113.45|113.4|113.4|113.35|8947
1615550270000|2021-03-12 11:57:50|||||||||12446
1615550280000|2021-03-12 11:58:00||113.3||113.3||113.3||113.3|306
1615550290000|2021-03-12 11:58:10|113.35||113.4||113.4||113.35||6074
1615550310000|2021-03-12 11:58:30|||||||||400
1615550320000|2021-03-12 11:58:40||113.25||113.3||113.3||113.25|3521
1615550330000|2021-03-12 11:58:50|||||||||11000
1615550340000|2021-03-12 11:59:00|113.45|113.35|113.45|113.4|113.55|113.45|113.4|113.3|45263
1615550350000|2021-03-12 11:59:10|||||||||10089
1615550360000|2021-03-12 11:59:20|||||||||80
1615550380000|2021-03-12 11:59:40|113.5|113.45|113.55|113.4|113.55|113.45|113.5|113.4|2762
1615550390000|2021-03-12 11:59:50|113.5|113.45|113.55|113.4|113.55|113.45|113.5|113.4|47500
1615550400000|2021-03-12 12:00:00|113.5||113.5||113.5||113.5||3280
1615550440000|2021-03-12 12:00:40|||||||||2941
1615550450000|2021-03-12 12:00:50|113.45||113.5||113.5||113.45||0
1615550460000|2021-03-12 12:01:00|113.45|113.45|113.5|113.45|113.5|113.45|113.45|113.4|3443
1615550470000|2021-03-12 12:01:10|113.55|113.5|113.55|113.5|113.65|113.5|113.55|113.45|11353
1615550480000|2021-03-12 12:01:20|||||||||1745
1615550490000|2021-03-12 12:01:30|113.5|113.45|113.5|113.4|113.5|113.5|113.5|113.4|4538
1615550500000|2021-03-12 12:01:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|4836
1615550510000|2021-03-12 12:01:50|||||||||1052
1615550520000|2021-03-12 12:02:00|113.5||113.55||113.55||113.5||300
1615550550000|2021-03-12 12:02:30|||||||||10000
1615550580000|2021-03-12 12:03:00|||||||||70021
1615550590000|2021-03-12 12:03:10|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|7777
1615550600000|2021-03-12 12:03:20||113.5||113.5||113.5||113.5|0
1615550630000|2021-03-12 12:03:50||113.55||113.5||113.55||113.5|1143
1615550640000|2021-03-12 12:04:00|113.6|113.45|113.6|113.45|113.6|113.45|113.6|113.45|0
1615550650000|2021-03-12 12:04:10|||||||||1016
1615550660000|2021-03-12 12:04:20|||||||||5000
1615550680000|2021-03-12 12:04:40|113.55||113.55||113.55||113.55||0
1615550720000|2021-03-12 12:05:20|113.6|113.5|113.6|113.45|113.6|113.5|113.55|113.45|3450
1615550730000|2021-03-12 12:05:30|||||||||25322
1615550780000|2021-03-12 12:06:20|||||||||886
1615550800000|2021-03-12 12:06:40|||||||||5725
1615550810000|2021-03-12 12:06:50|||||||||3979
1615550820000|2021-03-12 12:07:00|||||||||11746
1615550870000|2021-03-12 12:07:50|||||||||15000
1615550890000|2021-03-12 12:08:10|||||||||5398
1615550900000|2021-03-12 12:08:20|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|10031
1615550910000|2021-03-12 12:08:30|||||||||2000
1615550920000|2021-03-12 12:08:40|||||||||339
1615550930000|2021-03-12 12:08:50|||||||||696
1615550960000|2021-03-12 12:09:20|||||||||1614
1615550970000|2021-03-12 12:09:30|113.7|113.65|113.75|113.7|113.8|113.75|113.65|113.6|57774
1615551000000|2021-03-12 12:10:00|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.7|9212
1615551010000|2021-03-12 12:10:10|113.85|113.7|113.95|113.75|113.95|113.8|113.85|113.7|7001
1615551020000|2021-03-12 12:10:20||113.8||113.85||113.85||113.8|1880
1615551030000|2021-03-12 12:10:30|114||114||114||114||0
1615551040000|2021-03-12 12:10:40|113.95|113.9|114|113.9|114|113.9|113.95|113.9|0
1615551050000|2021-03-12 12:10:50|113.95|113.85|113.85|113.75|113.95|113.85|113.85|113.7|33287
1615551060000|2021-03-12 12:11:00|||||||||2500
1615551130000|2021-03-12 12:12:10|||||||||77857
1615551150000|2021-03-12 12:12:30|||||||||5362
1615551170000|2021-03-12 12:12:50|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.75|2382
1615551180000|2021-03-12 12:13:00|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.8|2364
1615551210000|2021-03-12 12:13:30|114|113.9|114.05|113.95|114.05|114|114|113.9|6875
1615551240000|2021-03-12 12:14:00|114.1|114|114.1|114|114.15|114.05|114.05|114|13911
1615551250000|2021-03-12 12:14:10|114.05|113.95|114.1|113.95|114.1|113.95|114|113.95|10854
1615551260000|2021-03-12 12:14:20||114||114||114||114|0
1615551300000|2021-03-12 12:15:00|114.15|114.05|114.2|114.05|114.25|114.05|114.15|114|6652
1615551330000|2021-03-12 12:15:30|||||||||3800
1615551340000|2021-03-12 12:15:40|||||||||3841
1615551370000|2021-03-12 12:16:10|||||||||76
1615551380000|2021-03-12 12:16:20|||||||||5219
1615551390000|2021-03-12 12:16:30|||||||||4358
1615551400000|2021-03-12 12:16:40|114.15||114.15||114.15||114.15||1089
1615551420000|2021-03-12 12:17:00|||||||||171
1615551470000|2021-03-12 12:17:50|114.1|114|114.2|114.1|114.2|114.1|114.05|113.95|40788
1615551480000|2021-03-12 12:18:00|114.15|114.05|114.2|114.15|114.2|114.15|114.15|114.05|6268
1615551510000|2021-03-12 12:18:30|114.15|114.1|114.2|114.1|114.2|114.15|114.15|114.1|4968
1615551530000|2021-03-12 12:18:50|114.15|114.05|114.1|114|114.15|114.05|114.1|114|796
1615551560000|2021-03-12 12:19:20||114.05||114||114.05||114|1
1615551570000|2021-03-12 12:19:30|114.05|113.95|114|113.95|114.05|113.95|114|113.95|77599
1615551580000|2021-03-12 12:19:40||113.9||113.9||113.9||113.9|6525
1615551610000|2021-03-12 12:20:10|113.95|113.85|114|113.85|114|113.9|113.9|113.85|17535
1615551620000|2021-03-12 12:20:20|113.95||113.95||113.95||113.95||0
1615551640000|2021-03-12 12:20:40|113.9||113.95||113.95||113.9||5188
1615551650000|2021-03-12 12:20:50|114|113.9|113.95|113.85|114|113.9|113.95|113.85|0
1615551670000|2021-03-12 12:21:10|114||114||114||114||33
1615551680000|2021-03-12 12:21:20|113.95|113.9|114|113.85|114|113.95|113.9|113.8|26089
1615551700000|2021-03-12 12:21:40|||||||||1482
1615551710000|2021-03-12 12:21:50|113.95||113.95||113.95||113.95||10
1615551730000|2021-03-12 12:22:10|114||113.95||114||113.95||425
1615551750000|2021-03-12 12:22:30|114||114||114||114||5000
1615551770000|2021-03-12 12:22:50|||||||||861
1615551780000|2021-03-12 12:23:00|114.05|113.9|114.05|114|114.1|114|114|113.9|18898
1615551790000|2021-03-12 12:23:10||113.95||113.95||113.95||113.95|0
1615551800000|2021-03-12 12:23:20|114.1|114|114.15|114|114.15|114.05|114.1|114|2494
1615551810000|2021-03-12 12:23:30|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|16760
1615551820000|2021-03-12 12:23:40|||||||||47
1615551830000|2021-03-12 12:23:50||114.1||114.1||114.1||114.1|0
1615551840000|2021-03-12 12:24:00|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.1|3146
1615551850000|2021-03-12 12:24:10|||||||||435
1615551890000|2021-03-12 12:24:50|114.15||114.15||114.15||114.15||6
1615551900000|2021-03-12 12:25:00|114.2|114.05|114.2|114.1|114.2|114.1|114.2|114.05|64265
1615551920000|2021-03-12 12:25:20|114.15||114.15||114.15||114.15||50
1615551930000|2021-03-12 12:25:30|||||||||291
1615551960000|2021-03-12 12:26:00||114.05||114.1||114.1||114.05|11451
1615551970000|2021-03-12 12:26:10||114.05||114.05||114.05||114.05|796
1615552010000|2021-03-12 12:26:50|||||||||1000
1615552020000|2021-03-12 12:27:00|||||||||1000
1615552040000|2021-03-12 12:27:20|114.05|114|114.15|114|114.15|114.05|114.05|114|2478
1615552110000|2021-03-12 12:28:30|114.2|114.05|114.15|114.1|114.2|114.1|114.15|114.05|10846
1615552120000|2021-03-12 12:28:40|114.2|114.05|114.15|114|114.2|114.05|114.15|114|2109
1615552130000|2021-03-12 12:28:50|||||||||438
1615552150000|2021-03-12 12:29:10||114.05||114.05||114.05||114.05|240
1615552170000|2021-03-12 12:29:30||114||114||114||114|2078
1615552180000|2021-03-12 12:29:40||114.05||114.05||114.05||114.05|1824
1615552230000|2021-03-12 12:30:30|||||||||425
1615552240000|2021-03-12 12:30:40|||||||||4347
1615552270000|2021-03-12 12:31:10|114.2||114.15||114.2||114.15||0
1615552290000|2021-03-12 12:31:30|||||||||1089
1615552310000|2021-03-12 12:31:50|||||||||1732
1615552320000|2021-03-12 12:32:00|||||||||474
1615552340000|2021-03-12 12:32:20|114.2||114.15||114.2||114.15||724
1615552350000|2021-03-12 12:32:30|||||||||2555
1615552380000|2021-03-12 12:33:00|||||||||501
1615552390000|2021-03-12 12:33:10|114.1|114|114.1|114|114.1|114|114.1|114|17245
1615552400000|2021-03-12 12:33:20|114.05|113.95|114|113.95|114.1|113.95|114|113.95|3500
1615552410000|2021-03-12 12:33:30|114.05|113.9|114|113.95|114.05|114|114|113.9|8441
1615552420000|2021-03-12 12:33:40|||||||||611
1615552470000|2021-03-12 12:34:30|113.95|113.9|113.95|113.85|113.95|113.9|113.95|113.85|1844
1615552480000|2021-03-12 12:34:40|114||114||114||114||129
1615552490000|2021-03-12 12:34:50|113.95||113.95||113.95||113.95||126
1615552510000|2021-03-12 12:35:10|113.9|113.9|113.95|113.85|113.95|113.9|113.9|113.85|7969
1615552520000|2021-03-12 12:35:20|113.9||113.95||113.95||113.9||1372
1615552530000|2021-03-12 12:35:30||113.9||113.9||113.9||113.9|0
1615552540000|2021-03-12 12:35:40|114|113.95|114|113.9|114|113.95|114|113.9|12107
1615552560000|2021-03-12 12:36:00||113.95||113.95||113.95||113.95|0
1615552570000|2021-03-12 12:36:10|114.05|114|114.1|113.95|114.1|114|114.05|113.95|3809
1615552580000|2021-03-12 12:36:20|114.05||114.05||114.05||114||0
1615552620000|2021-03-12 12:37:00|114|113.9|114|113.95|114|113.95|114|113.9|83234
1615552630000|2021-03-12 12:37:10|||||||||862
1615552650000|2021-03-12 12:37:30|||||||||431
1615552660000|2021-03-12 12:37:40|||||||||2615
1615552680000|2021-03-12 12:38:00|114.05|114|114.1|114.05|114.1|114.05|114.05|114|5870
1615552700000|2021-03-12 12:38:20|||||||||6000
1615552710000|2021-03-12 12:38:30|||||||||287
1615552720000|2021-03-12 12:38:40||114||114||114||114|2501
1615552730000|2021-03-12 12:38:50||114.05||114.05||114.05||114|291
1615552740000|2021-03-12 12:39:00|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|2230
1615552760000|2021-03-12 12:39:20|114.1|114.05|114.1|114|114.1|114.05|114.05|114|7207
1615552780000|2021-03-12 12:39:40|114.15||114.1||114.15||114.1||13042
1615552800000|2021-03-12 12:40:00|114.05|113.95|114|113.9|114.05|113.95|114|113.9|7236
1615552810000|2021-03-12 12:40:10||113.95||113.95||113.95||113.95|0
1615552820000|2021-03-12 12:40:20|||||||||6759
1615552830000|2021-03-12 12:40:30|||||||||2084
1615552840000|2021-03-12 12:40:40|||||||||178
1615552930000|2021-03-12 12:42:10|||||||||639
1615552940000|2021-03-12 12:42:20|||||||||1182
1615552970000|2021-03-12 12:42:50|||||||||1301
1615553010000|2021-03-12 12:43:30|||||||||862
1615553060000|2021-03-12 12:44:20|114.05|114|114.05|113.95|114.05|114|114|113.95|8420
1615553070000|2021-03-12 12:44:30|114||114.05||114.05||114||2657
1615553100000|2021-03-12 12:45:00|||||||||4356
1615553110000|2021-03-12 12:45:10|||||||||76
1615553130000|2021-03-12 12:45:30|114.1|114|114.1|114.05|114.1|114.05|114.1|114|190
1615553140000|2021-03-12 12:45:40|114.15|114|114.15|114.05|114.15|114.05|114.15|114|8184
1615553180000|2021-03-12 12:46:20|||||||||1815
1615553190000|2021-03-12 12:46:30|||||||||862
1615553260000|2021-03-12 12:47:40|||||||||2173
1615553280000|2021-03-12 12:48:00||114.1||114.1||114.1||114.05|2723
1615553300000|2021-03-12 12:48:20|||||||||2619
1615553310000|2021-03-12 12:48:30|||||||||3067
1615553340000|2021-03-12 12:49:00|114.2||114.2||114.2||114.2||9460
1615553360000|2021-03-12 12:49:20|||||||||2043
1615553380000|2021-03-12 12:49:40|||||||||4347
1615553400000|2021-03-12 12:50:00|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114.05|8812
1615553410000|2021-03-12 12:50:10||114.1||114.1||114.1||114.1|1733
1615553430000|2021-03-12 12:50:30|114.2|114.05|114.2|114.1|114.2|114.1|114.2|114.05|1098
1615553440000|2021-03-12 12:50:40|||||||||400
1615553490000|2021-03-12 12:51:30|114.25|114.15|114.25|114.1|114.3|114.15|114.25|114.1|7333
1615553540000|2021-03-12 12:52:20||114.15||114.15||114.15||114.15|259
1615553590000|2021-03-12 12:53:10|114.2||114.2||114.2||114.2||125
1615553600000|2021-03-12 12:53:20|||||||||600
1615553610000|2021-03-12 12:53:30|114.25||114.25||114.25||114.25||0
1615553650000|2021-03-12 12:54:10|||||||||2491
1615553660000|2021-03-12 12:54:20|114.2||114.2||114.2||114.2||1696
1615553670000|2021-03-12 12:54:30|114.25||114.2||114.25||114.2||3252
1615553680000|2021-03-12 12:54:40|||||||||1000
1615553690000|2021-03-12 12:54:50|114.25||114.25||114.25||114.25||5400
1615553710000|2021-03-12 12:55:10|||||||||10000
1615553750000|2021-03-12 12:55:50|||||||||1000
1615553760000|2021-03-12 12:56:00|||||||||3000
1615553770000|2021-03-12 12:56:10|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|6383
1615553780000|2021-03-12 12:56:20|||||||||639
1615553790000|2021-03-12 12:56:30|114.2||114.2||114.2||114.2||0
1615553830000|2021-03-12 12:57:10|||||||||1075
1615553900000|2021-03-12 12:58:20|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|6718
1615553910000|2021-03-12 12:58:30|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|4703
1615553940000|2021-03-12 12:59:00|||||||||1350
1615553960000|2021-03-12 12:59:20|114.05|114|114.05|114|114.05|114|114.05|114|3652
1615553970000|2021-03-12 12:59:30|||||||||1800
1615553980000|2021-03-12 12:59:40|||||||||3509
1615554000000|2021-03-12 13:00:00|114.1||114.1||114.1||114.05||4528
1615554010000|2021-03-12 13:00:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|4102
1615554030000|2021-03-12 13:00:30|||||||||3197
1615554040000|2021-03-12 13:00:40|114.1|114|114.1|114|114.1|114|114.1|114|5641
1615554050000|2021-03-12 13:00:50||114.05||114.05||114.05||114.05|2259
1615554060000|2021-03-12 13:01:00|||||||||900
1615554070000|2021-03-12 13:01:10|||||||||3485
1615554080000|2021-03-12 13:01:20|114.15||114.15||114.15||114.15||1332
1615554100000|2021-03-12 13:01:40|||||||||4592
1615554130000|2021-03-12 13:02:10|114.1||114.1||114.1||114.1||2
1615554150000|2021-03-12 13:02:30|114.15||114.15||114.15||114.15||1151
1615554200000|2021-03-12 13:03:20|||||||||1200
1615554220000|2021-03-12 13:03:40|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|3307
1615554240000|2021-03-12 13:04:00|||||||||251
1615554270000|2021-03-12 13:04:30|||||||||19
1615554280000|2021-03-12 13:04:40|||||||||1751
1615554290000|2021-03-12 13:04:50|||||||||2500
1615554310000|2021-03-12 13:05:10|||||||||13151
1615554330000|2021-03-12 13:05:30|||||||||2265
1615554340000|2021-03-12 13:05:40|114.3|114.15|114.35|114.3|114.35|114.3|114.3|114.15|13199
1615554350000|2021-03-12 13:05:50||114.25||114.3||114.3||114.2|2500
1615554360000|2021-03-12 13:06:00|||||||||8691
1615554370000|2021-03-12 13:06:10|114.3|114.25|114.2|114.1|114.3|114.25|114.2|114.1|28332
1615554380000|2021-03-12 13:06:20|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|31266
1615554390000|2021-03-12 13:06:30|114.1|114|114.1|114|114.1|114|114.1|114|3421
1615554400000|2021-03-12 13:06:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|8708
1615554410000|2021-03-12 13:06:50|114.1|114|114.1|114|114.1|114|114.1|114|3710
1615554420000|2021-03-12 13:07:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|4463
1615554430000|2021-03-12 13:07:10|||||||||10954
1615554440000|2021-03-12 13:07:20|||||||||1214
1615554470000|2021-03-12 13:07:50|114.2||114.2||114.2||114.2||897
1615554500000|2021-03-12 13:08:20|||||||||40395
1615554520000|2021-03-12 13:08:40|||||||||606
1615554530000|2021-03-12 13:08:50|||||||||4500
1615554540000|2021-03-12 13:09:00|||||||||115
1615554560000|2021-03-12 13:09:20|||||||||3482
1615554580000|2021-03-12 13:09:40|114.15|114|114.1|114|114.15|114.05|114.1|114|15255
1615554590000|2021-03-12 13:09:50|114.05|113.95|114.05|114|114.05|114|114|113.95|7178
1615554600000|2021-03-12 13:10:00||113.95||113.95||113.95||113.95|2500
1615554610000|2021-03-12 13:10:10|114||114||114||114||0
1615554620000|2021-03-12 13:10:20|114.05||114||114.05||114||0
1615554630000|2021-03-12 13:10:30|||||||||4386
1615554650000|2021-03-12 13:10:50|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|7962
1615554660000|2021-03-12 13:11:00|113.9||113.9||113.9||113.9||251
1615554680000|2021-03-12 13:11:20|||||||||836
1615554740000|2021-03-12 13:12:20|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|11818
1615554750000|2021-03-12 13:12:30|||||||||26990
1615554760000|2021-03-12 13:12:40|||||||||2594
1615554780000|2021-03-12 13:13:00|||||||||1000
1615554820000|2021-03-12 13:13:40|113.9||113.9||113.95||113.85||13678
1615554830000|2021-03-12 13:13:50|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|7257
1615554840000|2021-03-12 13:14:00||113.75||113.75||113.75||113.75|0
1615554850000|2021-03-12 13:14:10||113.8||113.8||113.8||113.8|209
1615554880000|2021-03-12 13:14:40|113.85||113.9||113.9||113.85||13816
1615554890000|2021-03-12 13:14:50|||||||||902
1615554900000|2021-03-12 13:15:00||113.85||113.8||113.85||113.8|3071
1615554910000|2021-03-12 13:15:10||113.85||113.85||113.85||113.85|4300
1615554920000|2021-03-12 13:15:20|||||||||896
1615554930000|2021-03-12 13:15:30||113.8||113.8||113.8||113.8|0
1615554940000|2021-03-12 13:15:40|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|3059
1615554950000|2021-03-12 13:15:50|||||||||132
1615554980000|2021-03-12 13:16:20|||||||||1800
1615554990000|2021-03-12 13:16:30|||||||||3434
1615555040000|2021-03-12 13:17:20|||||||||10000
1615555110000|2021-03-12 13:18:30|||||||||181
1615555120000|2021-03-12 13:18:40|113.8|113.7|113.85|113.75|113.85|113.75|113.75|113.7|6211
1615555130000|2021-03-12 13:18:50|113.8|113.7|113.8|113.75|113.8|113.75|113.8|113.7|2367
1615555140000|2021-03-12 13:19:00|113.85|113.7|113.85|113.75|113.85|113.8|113.85|113.7|2217
1615555160000|2021-03-12 13:19:20|113.9|113.8|113.95|113.85|114|113.85|113.9|113.75|11420
1615555170000|2021-03-12 13:19:30|||||||||950
1615555180000|2021-03-12 13:19:40|113.9||113.9||113.95||113.9||3867
1615555190000|2021-03-12 13:19:50|113.95||113.95||113.95||113.95||105
1615555200000|2021-03-12 13:20:00|113.9|113.8|113.8|113.75|113.9|113.8|113.8|113.75|19167
1615555210000|2021-03-12 13:20:10|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.75|26819
1615555220000|2021-03-12 13:20:20|||||||||1757
1615555280000|2021-03-12 13:21:20||113.8||113.8||113.8||113.8|1117
1615555290000|2021-03-12 13:21:30||113.75||113.75||113.75||113.75|7025
1615555330000|2021-03-12 13:22:10|||||||||7865
1615555340000|2021-03-12 13:22:20|113.8|113.7|113.8|113.75|113.8|113.75|113.8|113.7|8940
1615555380000|2021-03-12 13:23:00|||||||||863
1615555410000|2021-03-12 13:23:30|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.75|3457
1615555430000|2021-03-12 13:23:50|113.8|113.75|113.8|113.7|113.85|113.75|113.8|113.7|13260
1615555440000|2021-03-12 13:24:00||113.75||113.75||113.75||113.75|200
1615555450000|2021-03-12 13:24:10|113.85||113.85||113.85||113.85||3169
1615555460000|2021-03-12 13:24:20|||||||||400
1615555470000|2021-03-12 13:24:30|||||||||537
1615555480000|2021-03-12 13:24:40|113.9|113.8|113.9|113.8|113.95|113.9|113.9|113.8|15338
1615555500000|2021-03-12 13:25:00|||||||||891
1615555520000|2021-03-12 13:25:20|113.95|113.85|113.95|113.9|113.95|113.9|113.95|113.85|1485
1615555530000|2021-03-12 13:25:30|114|113.85|113.9|113.8|114|113.85|113.9|113.8|10300
1615555540000|2021-03-12 13:25:40|113.95|113.85|113.95|113.85|114|113.9|113.9|113.85|5192
1615555570000|2021-03-12 13:26:10||113.9||113.9||113.9||113.9|19261
1615555580000|2021-03-12 13:26:20|114||114||114||114||1778
1615555600000|2021-03-12 13:26:40|||||||||12500
1615555610000|2021-03-12 13:26:50|||||||||429
1615555640000|2021-03-12 13:27:20|||||||||1225
1615555650000|2021-03-12 13:27:30|||||||||10000
1615555730000|2021-03-12 13:28:50|||||||||2915
1615555750000|2021-03-12 13:29:10|||||||||104
1615555790000|2021-03-12 13:29:50|114.05|113.95|113.95|113.9|114.05|113.95|113.95|113.9|35451
1615555830000|2021-03-12 13:30:30|113.9|113.85|113.9|113.85|113.9|113.9|113.9|113.85|9163
1615555840000|2021-03-12 13:30:40|113.95|113.9|114|113.9|114|113.95|113.95|113.9|104643
1615555860000|2021-03-12 13:31:00|||||||||342
1615555880000|2021-03-12 13:31:20|||||||||10000
1615555890000|2021-03-12 13:31:30|||||||||200000
1615555910000|2021-03-12 13:31:50|113.85|113.95|113.9|113.85|113.95|113.95|113.85|113.8|199930
1615555920000|2021-03-12 13:32:00|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.85|8613
1615555950000|2021-03-12 13:32:30|114|113.95|114|113.9|114|113.95|114|113.9|8404
1615555970000|2021-03-12 13:32:50|||||||||3240
1615556010000|2021-03-12 13:33:30|113.95|113.85|114|113.9|114|113.9|113.9|113.85|37226
1615556030000|2021-03-12 13:33:50|113.95||113.95||113.95||113.95||0
1615556050000|2021-03-12 13:34:10|113.9|113.85|113.9|113.85|113.9|113.9|113.85|113.8|7827
1615556060000|2021-03-12 13:34:20|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.75|29872
1615556080000|2021-03-12 13:34:40|113.8||113.8||113.8||113.8||0
1615556090000|2021-03-12 13:34:50|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.75|8153
1615556100000|2021-03-12 13:35:00|113.8|113.7|113.8|113.75|113.8|113.75|113.75|113.7|10659
1615556130000|2021-03-12 13:35:30|||||||||1738
1615556140000|2021-03-12 13:35:40|||||||||5295
1615556160000|2021-03-12 13:36:00|||||||||1669
1615556180000|2021-03-12 13:36:20|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.6|9172
1615556190000|2021-03-12 13:36:30|113.7|113.6|113.7|113.65|113.75|113.65|113.7|113.6|1
1615556210000|2021-03-12 13:36:50|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|6769
1615556220000|2021-03-12 13:37:00||113.7||113.7||113.7||113.65|2644
1615556230000|2021-03-12 13:37:10|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|7072
1615556250000|2021-03-12 13:37:30|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|2661
1615556260000|2021-03-12 13:37:40|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|8741
1615556280000|2021-03-12 13:38:00|113.7|113.65|113.7|113.6|113.7|113.65|113.7|113.6|4794
1615556300000|2021-03-12 13:38:20|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|7179
1615556310000|2021-03-12 13:38:30|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|0
1615556320000|2021-03-12 13:38:40|113.85|113.75|113.85|113.8|113.85|113.8|113.8|113.75|79
1615556330000|2021-03-12 13:38:50|113.9||113.85||113.9||113.85||1388
1615556350000|2021-03-12 13:39:10|||||||||8734
1615556400000|2021-03-12 13:40:00|113.8|113.75|113.85|113.7|113.85|113.75|113.8|113.7|2545
1615556410000|2021-03-12 13:40:10|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|0
1615556440000|2021-03-12 13:40:40|113.75||113.75||113.75||113.75||200
1615556450000|2021-03-12 13:40:50|||||||||641
1615556460000|2021-03-12 13:41:00|113.8||113.75||113.8||113.75||10
1615556480000|2021-03-12 13:41:20|113.8||113.8||113.8||113.8||0
1615556490000|2021-03-12 13:41:30||113.75||113.75||113.75||113.75|3418
1615556540000|2021-03-12 13:42:20|||||||||22
1615556550000|2021-03-12 13:42:30|113.75|113.7|113.75|113.7|113.75|113.7|113.75|113.65|9301
1615556580000|2021-03-12 13:43:00||113.65||113.65||113.65||113.65|5304
1615556600000|2021-03-12 13:43:20||113.7||113.65||113.7||113.65|621
1615556610000|2021-03-12 13:43:30|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|2749
1615556630000|2021-03-12 13:43:50|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|4940
1615556640000|2021-03-12 13:44:00|||||||||1200
1615556680000|2021-03-12 13:44:40|113.6||113.6||113.6||113.6||3067
1615556690000|2021-03-12 13:44:50|113.55|113.5|113.55|113.5|113.6|113.55|113.55|113.5|9800
1615556710000|2021-03-12 13:45:10|||||||||440
1615556720000|2021-03-12 13:45:20|||||||||8756
1615556730000|2021-03-12 13:45:30|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.4|14135
1615556740000|2021-03-12 13:45:40|113.6|113.5|113.65|113.55|113.65|113.6|113.6|113.5|21467
1615556750000|2021-03-12 13:45:50|113.6||113.65||113.65||113.6||82
1615556760000|2021-03-12 13:46:00|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|7836
1615556780000|2021-03-12 13:46:20|||||||||7424
1615556850000|2021-03-12 13:47:30|||||||||21760
1615556880000|2021-03-12 13:48:00|||||||||68
1615556920000|2021-03-12 13:48:40|113.5|113.4|113.35|113.25|113.55|113.4|113.35|113.25|51732
1615556930000|2021-03-12 13:48:50|113.4|113.3|113.45|113.35|113.55|113.4|113.4|113.3|105101
1615556940000|2021-03-12 13:49:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|0
1615556950000|2021-03-12 13:49:10|113.55|113.45|113.5|113.4|113.55|113.5|113.5|113.35|16007
1615556960000|2021-03-12 13:49:20|113.55||113.55||113.55||113.55||1209
1615556980000|2021-03-12 13:49:40|113.5||113.5||113.5||113.5||26
1615557030000|2021-03-12 13:50:30|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.4|9778
1615557040000|2021-03-12 13:50:40|113.5||113.55||113.55||113.5||0
1615557050000|2021-03-12 13:50:50|113.5|113.5|113.55|113.45|113.55|113.5|113.5|113.45|100
1615557070000|2021-03-12 13:51:10|||||||||869
1615557080000|2021-03-12 13:51:20|||||||||1000
1615557090000|2021-03-12 13:51:30|113.6|113.5|113.65|113.5|113.65|113.55|113.6|113.5|8660
1615557120000|2021-03-12 13:52:00|113.6||113.6||113.65||113.6||160
1615557200000|2021-03-12 13:53:20|||||||||131
1615557250000|2021-03-12 13:54:10|113.65|113.6|113.55|113.4|113.65|113.6|113.55|113.4|49614
1615557260000|2021-03-12 13:54:20|113.5|113.35|113.45|113.4|113.5|113.4|113.4|113.3|22083
1615557270000|2021-03-12 13:54:30|113.5|113.45|113.55|113.4|113.55|113.45|113.5|113.4|5454
1615557280000|2021-03-12 13:54:40|113.6|113.45|113.65|113.5|113.65|113.6|113.6|113.45|2423
1615557290000|2021-03-12 13:54:50||113.55||113.6||113.6||113.5|400
1615557300000|2021-03-12 13:55:00||113.55||113.5||113.6||113.5|4312
1615557310000|2021-03-12 13:55:10|113.7|113.55|113.85|113.75|113.85|113.75|113.7|113.55|24308
1615557320000|2021-03-12 13:55:20|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.7|3049
1615557330000|2021-03-12 13:55:30|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.7|4635
1615557340000|2021-03-12 13:55:40|113.75||113.75||113.75||113.75||49
1615557360000|2021-03-12 13:56:00|113.7|113.65|113.7|113.6|113.75|113.7|113.7|113.6|6190
1615557380000|2021-03-12 13:56:20|113.65||113.65||113.65||113.65||0
1615557390000|2021-03-12 13:56:30|||||||||500
1615557400000|2021-03-12 13:56:40|||||||||189
1615557410000|2021-03-12 13:56:50|113.6|113.55|113.65|113.5|113.65|113.55|113.6|113.5|2109
1615557440000|2021-03-12 13:57:20|||||||||99
1615557450000|2021-03-12 13:57:30|||||||||35000
1615557490000|2021-03-12 13:58:10|||||||||4875
1615557510000|2021-03-12 13:58:30|||||||||1000
1615557520000|2021-03-12 13:58:40|||||||||164
1615557540000|2021-03-12 13:59:00|113.6||113.6||113.6||113.6||456
1615557560000|2021-03-12 13:59:20|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.4|4529
1615557570000|2021-03-12 13:59:30|113.5||113.5||113.5||113.5||0
1615557580000|2021-03-12 13:59:40||113.4||113.4||113.4||113.4|0
1615557600000|2021-03-12 14:00:00|||||||||1000
1615557620000|2021-03-12 14:00:20|113.45||113.5||113.5||113.45||2666
1615557630000|2021-03-12 14:00:30|||||||||26291
1615557640000|2021-03-12 14:00:40|||||||||501
1615557670000|2021-03-12 14:01:10|113.45|113.35|113.5|113.45|113.5|113.45|113.45|113.35|4065
1615557680000|2021-03-12 14:01:20|113.55|113.4|113.6|113.5|113.6|113.5|113.55|113.4|10561
1615557690000|2021-03-12 14:01:30|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.4|3152
1615557700000|2021-03-12 14:01:40|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|68
1615557710000|2021-03-12 14:01:50|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|0
1615557720000|2021-03-12 14:02:00|||||||||2705
1615557740000|2021-03-12 14:02:20|||||||||12370
1615557750000|2021-03-12 14:02:30|113.6|113.5|113.55|113.5|113.6|113.5|113.5|113.45|7239
1615557770000|2021-03-12 14:02:50|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|1453
1615557780000|2021-03-12 14:03:00|||||||||17516
1615557790000|2021-03-12 14:03:10|||||||||472
1615557820000|2021-03-12 14:03:40||113.35||113.4||113.4||113.35|10277
1615557830000|2021-03-12 14:03:50||113.35||113.4||113.4||113.35|9826
1615557840000|2021-03-12 14:04:00||113.45||113.45||113.45||113.45|19274
1615557850000|2021-03-12 14:04:10||113.4||113.4||113.4||113.4|1267
1615557890000|2021-03-12 14:04:50|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|8133
1615557900000|2021-03-12 14:05:00|113.45|113.35|113.5|113.4|113.5|113.45|113.45|113.35|24476
1615557910000|2021-03-12 14:05:10|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|20
1615557920000|2021-03-12 14:05:20||113.3||113.35||113.35||113.3|0
1615557930000|2021-03-12 14:05:30|||||||||52093
1615557940000|2021-03-12 14:05:40|113.5|113.4|113.55|113.4|113.6|113.55|113.5|113.4|63757
1615557960000|2021-03-12 14:06:00||113.45||113.45||113.45||113.45|882
1615557990000|2021-03-12 14:06:30|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|17745
1615558000000|2021-03-12 14:06:40|113.6|113.5|113.6|113.55|113.6|113.55|113.6|113.5|5319
1615558040000|2021-03-12 14:07:20|113.65|113.6|113.7|113.65|113.75|113.65|113.65|113.55|20301
1615558080000|2021-03-12 14:08:00|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.6|7020
1615558090000|2021-03-12 14:08:10|||||||||515
1615558160000|2021-03-12 14:09:20|113.65|113.55|113.6|113.55|113.7|113.6|113.6|113.5|14333
1615558170000|2021-03-12 14:09:30|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|3891
1615558260000|2021-03-12 14:11:00|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.5|99039
1615558290000|2021-03-12 14:11:30|113.65|113.6|113.6|113.55|113.65|113.6|113.6|113.55|1963
1615558300000|2021-03-12 14:11:40|||||||||538
1615558310000|2021-03-12 14:11:50|||||||||551
1615558320000|2021-03-12 14:12:00|113.55|113.5|113.55|113.45|113.55|113.5|113.55|113.45|879
1615558330000|2021-03-12 14:12:10||113.5||113.5||113.5||113.5|6168
1615558340000|2021-03-12 14:12:20||113.45||113.45||113.45||113.45|2109
1615558370000|2021-03-12 14:12:50|||||||||850
1615558390000|2021-03-12 14:13:10|||||||||3782
1615558410000|2021-03-12 14:13:30||113.5||113.45||113.5||113.45|3794
1615558420000|2021-03-12 14:13:40|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|13860
1615558430000|2021-03-12 14:13:50|||||||||6004
1615558440000|2021-03-12 14:14:00|113.55||113.6||113.6||113.55||90
1615558450000|2021-03-12 14:14:10|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.45|25778
1615558480000|2021-03-12 14:14:40|113.45|113.4|113.4|113.35|113.45|113.4|113.4|113.3|6184
1615558510000|2021-03-12 14:15:10|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|2160
1615558520000|2021-03-12 14:15:20|113.45||113.45||113.45||113.45||0
1615558530000|2021-03-12 14:15:30||113.35||113.35||113.35||113.35|11126
1615558540000|2021-03-12 14:15:40|||||||||300
1615558580000|2021-03-12 14:16:20|||||||||6609
1615558600000|2021-03-12 14:16:40|||||||||800
1615558640000|2021-03-12 14:17:20||113.4||113.4||113.4||113.4|2818
1615558670000|2021-03-12 14:17:50|||||||||100
1615558680000|2021-03-12 14:18:00|||||||||40000
1615558690000|2021-03-12 14:18:10||113.35||113.35||113.35||113.35|1127
1615558700000|2021-03-12 14:18:20|113.4|113.3|113.4|113.3|113.4|113.3|113.35|113.3|6200
1615558770000|2021-03-12 14:19:30|113.45|113.4|113.4|113.3|113.45|113.4|113.35|113.3|27576
1615558780000|2021-03-12 14:19:40|||||||||5100
1615558800000|2021-03-12 14:20:00||113.35||113.35||113.35||113.35|3815
1615558810000|2021-03-12 14:20:10|113.35|113.3|113.4|113.3|113.4|113.35|113.35|113.3|2555
1615558830000|2021-03-12 14:20:30|||||||||11173
1615558840000|2021-03-12 14:20:40|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.25|14399
1615558860000|2021-03-12 14:21:00|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|21217
1615558900000|2021-03-12 14:21:40|||||||||50873
1615558910000|2021-03-12 14:21:50|||||||||973
1615558920000|2021-03-12 14:22:00|||||||||2000
1615558960000|2021-03-12 14:22:40|113.3||113.25||113.3||113.25||12391
1615558970000|2021-03-12 14:22:50|113.3||113.25||113.3||113.25||2666
1615558980000|2021-03-12 14:23:00|||||||||868
1615559000000|2021-03-12 14:23:20|113.2|113.15|113.25|113.2|113.3|113.2|113.2|113.15|21678
1615559050000|2021-03-12 14:24:10|113.3||113.3||113.3||113.25||18014
1615559060000|2021-03-12 14:24:20|113.25|113.25|113.3|113.25|113.3|113.25|113.25|113.25|7815
1615559070000|2021-03-12 14:24:30|||||||||1468
1615559080000|2021-03-12 14:24:40|113.35|113.3|113.4|113.3|113.45|113.3|113.35|113.3|5276
1615559090000|2021-03-12 14:24:50|||||||||688
1615559100000|2021-03-12 14:25:00|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|10518
1615559110000|2021-03-12 14:25:10|||||||||28493
1615559130000|2021-03-12 14:25:30|113.55|113.45|113.7|113.6|113.7|113.6|113.55|113.45|17127
1615559140000|2021-03-12 14:25:40|113.75|113.65|113.65|113.5|113.75|113.65|113.6|113.5|2684
1615559150000|2021-03-12 14:25:50|113.6|113.45|113.55|113.5|113.6|113.5|113.55|113.4|5937
1615559160000|2021-03-12 14:26:00||113.45||113.4||113.5||113.4|2500
1615559220000|2021-03-12 14:27:00|113.6|113.45|113.65|113.5|113.65|113.5|113.6|113.45|3000
1615559240000|2021-03-12 14:27:20|113.7||113.7||113.7||113.7||10605
1615559250000|2021-03-12 14:27:30|113.65||113.65||113.65||113.65||376
1615559270000|2021-03-12 14:27:50|||||||||17513
1615559280000|2021-03-12 14:28:00|113.6|113.65|113.7|113.6|113.7|113.65|113.6|113.5|31002
1615559290000|2021-03-12 14:28:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|5517
1615559300000|2021-03-12 14:28:20|||||||||50
1615559340000|2021-03-12 14:29:00|||||||||243
1615559360000|2021-03-12 14:29:20|||||||||650
1615559380000|2021-03-12 14:29:40|||||||||5288
1615559390000|2021-03-12 14:29:50|||||||||35454
1615559400000|2021-03-12 14:30:00|113.6|113.6|113.9|113.8|113.9|113.8|113.6|113.55|54819
1615559410000|2021-03-12 14:30:10|113.85|113.75|113.85|113.7|113.85|113.75|113.8|113.7|9672
1615559420000|2021-03-12 14:30:20|113.9|113.75|113.95|113.8|113.95|113.85|113.85|113.75|6049
1615559430000|2021-03-12 14:30:30|114|113.85|114.05|113.95|114.05|114|114|113.85|15229
1615559440000|2021-03-12 14:30:40|114.1|114|114.05|113.95|114.1|114|114|113.9|6867
1615559450000|2021-03-12 14:30:50||114||114||114||113.95|3743
1615559460000|2021-03-12 14:31:00|114.1|113.95|114.1|114|114.15|114|114.1|113.95|4233
1615559470000|2021-03-12 14:31:10|114.05|113.95|114|113.95|114.05|113.95|114|113.95|10782
1615559480000|2021-03-12 14:31:20|113.95|113.9|114|113.85|114|113.95|113.95|113.85|15448
1615559490000|2021-03-12 14:31:30||113.9||113.9||113.9||113.9|2000
1615559500000|2021-03-12 14:31:40|||||||||9000
1615559510000|2021-03-12 14:31:50|113.95|113.95|114|113.95|114|113.95|113.95|113.9|8937
1615559520000|2021-03-12 14:32:00|113.95|113.9|114|113.9|114|113.95|113.95|113.9|11915
1615559530000|2021-03-12 14:32:10|114.05|113.95|114.05|113.95|114.1|113.95|114.05|113.95|3274
1615559550000|2021-03-12 14:32:30|114.1|114|114.15|114.05|114.25|114.15|114.1|114|27539
1615559570000|2021-03-12 14:32:50|114.1|114.1|114.05|113.95|114.2|114.1|114.05|113.95|13592
1615559580000|2021-03-12 14:33:00|114|113.9|114.1|113.95|114.1|113.95|113.9|113.8|20510
1615559590000|2021-03-12 14:33:10||114||114||114.05||114|6628
1615559600000|2021-03-12 14:33:20|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|5886
1615559610000|2021-03-12 14:33:30|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|3908
1615559620000|2021-03-12 14:33:40|||||||||5575
1615559630000|2021-03-12 14:33:50|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|1590
1615559640000|2021-03-12 14:34:00|114.1|114|114.1|114|114.1|114.05|114.05|114|11165
1615559650000|2021-03-12 14:34:10|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|925
1615559660000|2021-03-12 14:34:20|114.1|114|114.2|114.1|114.2|114.1|114.1|114|22357
1615559670000|2021-03-12 14:34:30||114.15||114.15||114.15||114.15|3385
1615559680000|2021-03-12 14:34:40||114.1||114.15||114.15||114.1|15191
1615559690000|2021-03-12 14:34:50|114.15|114.1|114.15|114.1|114.2|114.15|114.15|114.1|13316
1615559700000|2021-03-12 14:35:00|114.2|114.15|114.15|114.1|114.25|114.15|114.15|114.1|21498
1615559710000|2021-03-12 14:35:10|114.1|114.05|114.15|114.1|114.2|114.15|114.1|114.05|20444
1615559720000|2021-03-12 14:35:20|114.1|114.05|114.1|114|114.2|114.05|114.1|114|44598
1615559730000|2021-03-12 14:35:30|114.05|113.95|114.15|114.1|114.2|114.1|114.05|113.95|20344
1615559740000|2021-03-12 14:35:40|114.2|114.15|114.1|114|114.25|114.15|114.1|114|10515
1615559750000|2021-03-12 14:35:50|||||||||12764
1615559790000|2021-03-12 14:36:30|114.05||114.1||114.1||114.05||3224
1615559800000|2021-03-12 14:36:40|114.05|113.95|114|113.95|114.1|114|114|113.95|21292
1615559810000|2021-03-12 14:36:50|114.05|114|114.05|113.95|114.05|114|114|113.95|7932
1615559820000|2021-03-12 14:37:00|114|113.9|114|113.9|114.05|113.9|113.95|113.85|9388
1615559830000|2021-03-12 14:37:10|113.95|113.85|114|113.9|114|113.9|113.95|113.85|1649
1615559840000|2021-03-12 14:37:20|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.85|1717
1615559850000|2021-03-12 14:37:30|113.85|113.8|113.9|113.8|113.9|113.85|113.85|113.8|9022
1615559860000|2021-03-12 14:37:40|113.95|113.85|113.95|113.85|113.95|113.9|113.9|113.8|8934
1615559870000|2021-03-12 14:37:50|114|113.9|114.05|113.95|114.05|113.95|114|113.9|3644
1615559880000|2021-03-12 14:38:00|114.1|114|114.1|114|114.1|114|114.05|114|41
1615559890000|2021-03-12 14:38:10|114.15|114.05|114.2|114.15|114.2|114.15|114.15|114.05|2558
1615559900000|2021-03-12 14:38:20|114.25|114.2|114.3|114.25|114.35|114.3|114.25|114.2|9377
1615559910000|2021-03-12 14:38:30|114.35|114.3|114.35|114.25|114.4|114.3|114.35|114.2|27118
1615559920000|2021-03-12 14:38:40|114.3|114.2|114.2|114.05|114.3|114.2|114.2|114.05|69203
1615559930000|2021-03-12 14:38:50|114.25|114.1|114.2|114.05|114.3|114.2|114.2|114.05|28841
1615559940000|2021-03-12 14:39:00||114.1||114.1||114.1||114.1|17419
1615559950000|2021-03-12 14:39:10|114.15|114.05|114.05|113.95|114.2|114.05|114|113.95|54024
1615559960000|2021-03-12 14:39:20|114.1|113.9|114.1|114|114.1|114.05|114.1|113.9|5031
1615559970000|2021-03-12 14:39:30|114.05|113.95|114.1|113.95|114.15|114|114.05|113.95|5783
1615559990000|2021-03-12 14:39:50|||||||||31800
1615560010000|2021-03-12 14:40:10|||||||||708
1615560020000|2021-03-12 14:40:20|114.15|114|114.2|114.05|114.2|114.1|114.15|114|19294
1615560030000|2021-03-12 14:40:30|114.15|114|114.1|113.95|114.15|114.05|114.05|113.95|27618
1615560040000|2021-03-12 14:40:40|114.15||114.1||114.15||114.1||9198
1615560060000|2021-03-12 14:41:00|114.15|114|114.2|114.05|114.2|114.1|114.15|114|6495
1615560070000|2021-03-12 14:41:10|114.15|114|114.1|113.95|114.15|114|114.1|113.95|3233
1615560080000|2021-03-12 14:41:20|114.15|114|114.05|113.95|114.15|114|114.05|113.95|4716
1615560100000|2021-03-12 14:41:40|||||||||6000
1615560130000|2021-03-12 14:42:10|114|113.9|113.9|113.85|114|113.95|113.9|113.85|31419
1615560140000|2021-03-12 14:42:20|113.95|113.9|114|113.9|114|113.95|113.95|113.85|12819
1615560160000|2021-03-12 14:42:40|||||||||3770
1615560170000|2021-03-12 14:42:50|||||||||4387
1615560180000|2021-03-12 14:43:00|||||||||5000
1615560220000|2021-03-12 14:43:40|113.95|113.85|114|113.9|114|113.9|113.95|113.85|49697
1615560240000|2021-03-12 14:44:00|113.95|113.85|113.85|113.8|113.95|113.85|113.85|113.75|28792
1615560250000|2021-03-12 14:44:10|113.75|113.75|113.85|113.8|113.9|113.8|113.75|113.7|81488
1615560260000|2021-03-12 14:44:20|113.8|113.75|113.85|113.8|113.85|113.8|113.8|113.7|11581
1615560270000|2021-03-12 14:44:30|113.8|113.75|113.7|113.65|113.85|113.75|113.7|113.65|128490
1615560280000|2021-03-12 14:44:40|113.75|113.6|113.75|113.6|113.75|113.6|113.7|113.6|11363
1615560290000|2021-03-12 14:44:50|113.7|113.55|113.75|113.65|113.75|113.65|113.6|113.55|197096
1615560300000|2021-03-12 14:45:00|113.7|113.6|113.85|113.8|113.85|113.8|113.7|113.6|42748
1615560310000|2021-03-12 14:45:10|113.9|113.85|113.9|113.8|113.95|113.85|113.85|113.8|15143
1615560320000|2021-03-12 14:45:20|113.85|113.85|113.8|113.7|113.85|113.85|113.8|113.7|34475
1615560330000|2021-03-12 14:45:30|113.75|113.75|113.8|113.7|113.8|113.75|113.75|113.7|4500
1615560340000|2021-03-12 14:45:40|113.75|113.65|113.75|113.65|113.8|113.65|113.75|113.65|18246
1615560350000|2021-03-12 14:45:50|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|10606
1615560360000|2021-03-12 14:46:00|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|37728
1615560370000|2021-03-12 14:46:10|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|64416
1615560380000|2021-03-12 14:46:20|113.5|113.5|113.5|113.45|113.55|113.5|113.5|113.45|43873
1615560390000|2021-03-12 14:46:30|113.55|113.4|113.55|113.4|113.55|113.4|113.5|113.4|2373
1615560400000|2021-03-12 14:46:40|113.5|113.35|113.45|113.35|113.5|113.4|113.4|113.35|23739
1615560410000|2021-03-12 14:46:50|113.4|113.3|113.35|113.3|113.4|113.3|113.35|113.3|27521
1615560420000|2021-03-12 14:47:00|113.4|113.35|113.45|113.3|113.45|113.35|113.35|113.3|24845
1615560430000|2021-03-12 14:47:10|113.35|113.25|113.3|113.15|113.45|113.25|113.2|113.15|155029
1615560440000|2021-03-12 14:47:20|113.25|113.2|113.35|113.25|113.35|113.25|113.25|113.2|11249
1615560450000|2021-03-12 14:47:30|113.3|113.2|113.3|113.2|113.35|113.2|113.25|113.2|33780
1615560460000|2021-03-12 14:47:40|113.2|113.15|113.4|113.35|113.45|113.35|113.2|113.15|78964
1615560470000|2021-03-12 14:47:50|113.45|113.3|113.35|113.25|113.45|113.3|113.35|113.25|11661
1615560480000|2021-03-12 14:48:00|113.4|113.3|113.4|113.35|113.4|113.35|113.35|113.3|5523
1615560510000|2021-03-12 14:48:30||113.3||113.35||113.35||113.3|1613
1615560520000|2021-03-12 14:48:40|||||||||1966
1615560540000|2021-03-12 14:49:00|113.45|113.4|113.5|113.45|113.55|113.45|113.45|113.4|5500
1615560550000|2021-03-12 14:49:10|113.55|113.55|113.55|113.4|113.65|113.55|113.55|113.4|210011
1615560570000|2021-03-12 14:49:30||113.45||113.45||113.45||113.45|440
1615560590000|2021-03-12 14:49:50|113.6|113.5|113.65|113.55|113.65|113.6|113.6|113.5|3703
1615560600000|2021-03-12 14:50:00|113.7|113.6|113.7|113.6|113.75|113.6|113.7|113.6|6481
1615560610000|2021-03-12 14:50:10|113.65||113.65||113.7||113.65||60
1615560620000|2021-03-12 14:50:20|113.7|113.65|113.75|113.65|113.8|113.7|113.7|113.65|2855
1615560650000|2021-03-12 14:50:50|113.65|113.6|113.65|113.6|113.65|113.6|113.6|113.55|21188
1615560660000|2021-03-12 14:51:00|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|14870
1615560670000|2021-03-12 14:51:10|113.55||113.6||113.6||113.55||955
1615560680000|2021-03-12 14:51:20|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.5|2939
1615560700000|2021-03-12 14:51:40|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|27405
1615560710000|2021-03-12 14:51:50|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.35|21864
1615560720000|2021-03-12 14:52:00|113.5|113.35|113.45|113.35|113.5|113.35|113.45|113.35|15685
1615560730000|2021-03-12 14:52:10|113.4|113.4|113.45|113.4|113.5|113.4|113.4|113.35|13680
1615560740000|2021-03-12 14:52:20|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|1995
1615560750000|2021-03-12 14:52:30|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.35|1082
1615560760000|2021-03-12 14:52:40|113.4|113.3|113.4|113.3|113.5|113.3|113.35|113.3|31369
1615560770000|2021-03-12 14:52:50|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|0
1615560800000|2021-03-12 14:53:20|||||||||8825
1615560820000|2021-03-12 14:53:40|113.5|113.4|113.6|113.55|113.65|113.55|113.5|113.4|14138
1615560830000|2021-03-12 14:53:50|113.65|113.6|113.75|113.7|113.8|113.7|113.65|113.6|51095
1615560840000|2021-03-12 14:54:00|113.8|113.65|113.8|113.75|113.8|113.75|113.8|113.6|2179
1615560850000|2021-03-12 14:54:10|||||||||19274
1615560860000|2021-03-12 14:54:20|113.85||113.85||113.9||113.8||20808
1615560870000|2021-03-12 14:54:30|113.8|113.8|113.85|113.75|113.9|113.8|113.8|113.75|64387
1615560880000|2021-03-12 14:54:40||113.8||113.75||113.8||113.75|3885
1615560900000|2021-03-12 14:55:00||113.7||113.75||113.75||113.7|1307
1615560920000|2021-03-12 14:55:20|113.9|113.85|114|113.9|114.05|113.9|113.9|113.85|12781
1615560940000|2021-03-12 14:55:40|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|36
1615560960000|2021-03-12 14:56:00|114|113.85|114|113.85|114|113.9|113.9|113.85|15267
1615560970000|2021-03-12 14:56:10||113.9||113.9||113.9||113.9|200
1615560980000|2021-03-12 14:56:20|114.05|113.95|114.05|113.9|114.1|114|114.05|113.9|13735
1615561000000|2021-03-12 14:56:40|||||||||3403
1615561020000|2021-03-12 14:57:00|||||||||17946
1615561030000|2021-03-12 14:57:10|114||114||114||114||139
1615561040000|2021-03-12 14:57:20|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.8|2071
1615561050000|2021-03-12 14:57:30|114||114||114||114||0
1615561060000|2021-03-12 14:57:40|||||||||1817
1615561070000|2021-03-12 14:57:50|||||||||3000
1615561090000|2021-03-12 14:58:10|113.95|113.8|113.9|113.75|113.95|113.85|113.85|113.75|2364
1615561110000|2021-03-12 14:58:30|||||||||205
1615561120000|2021-03-12 14:58:40||113.8||113.8||113.8||113.8|11931
1615561130000|2021-03-12 14:58:50|||||||||16484
1615561150000|2021-03-12 14:59:10|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|3829
1615561160000|2021-03-12 14:59:20|113.9|113.9|113.9|113.85|113.95|113.9|113.9|113.8|9759
1615561170000|2021-03-12 14:59:30|||||||||2196
1615561180000|2021-03-12 14:59:40|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|18091
1615561190000|2021-03-12 14:59:50|114|113.85|114|113.9|114|113.9|113.95|113.85|1358
1615561200000|2021-03-12 15:00:00|114.05|113.95|114.1|114|114.1|114|114.05|113.9|16605
1615561210000|2021-03-12 15:00:10|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|3780
1615561220000|2021-03-12 15:00:20|||||||||1252
1615561230000|2021-03-12 15:00:30|114.1|113.95|114.1|114|114.1|114|114.1|113.95|6151
1615561240000|2021-03-12 15:00:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|0
1615561250000|2021-03-12 15:00:50|||||||||100
1615561260000|2021-03-12 15:01:00|114.1|114|114.1|114|114.1|114|114.1|114|12382
1615561270000|2021-03-12 15:01:10|114.05|113.95|114.1|114|114.1|114|114.05|113.95|3879
1615561280000|2021-03-12 15:01:20|114.05|113.95|114|113.95|114.05|113.95|114|113.95|7834
1615561290000|2021-03-12 15:01:30|||||||||218
1615561300000|2021-03-12 15:01:40|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|5769
1615561320000|2021-03-12 15:02:00|114|113.95|114.05|113.95|114.05|114|114|113.95|6439
1615561330000|2021-03-12 15:02:10|||||||||9369
1615561340000|2021-03-12 15:02:20||114||114||114||114|8976
1615561350000|2021-03-12 15:02:30||113.95||114||114||113.95|6747
1615561370000|2021-03-12 15:02:50|114|113.95|114.05|114|114.05|114|114|113.95|13001
1615561380000|2021-03-12 15:03:00|114|113.95|114|113.95|114|113.95|114|113.95|490
1615561390000|2021-03-12 15:03:10||113.9||113.9||113.9||113.9|148
1615561400000|2021-03-12 15:03:20|113.95||113.95||113.95||113.95||479
1615561410000|2021-03-12 15:03:30|114|113.95|114.1|114|114.15|114.05|114|113.85|68302
1615561420000|2021-03-12 15:03:40|114|113.95|114.05|114|114.1|114|114|113.95|22857
1615561430000|2021-03-12 15:03:50|114.1|114.05|114.1|114.05|114.15|114.05|114.05|114.05|7707
1615561440000|2021-03-12 15:04:00|114.05|114|114.05|113.95|114.1|114|114|113.9|30816
1615561450000|2021-03-12 15:04:10|114.1|114|114.1|114|114.1|114|114.1|114|2822
1615561470000|2021-03-12 15:04:30||113.95||114||114||113.95|4377
1615561480000|2021-03-12 15:04:40|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|1239
1615561500000|2021-03-12 15:05:00|||||||||1000
1615561510000|2021-03-12 15:05:10|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|5050
1615561520000|2021-03-12 15:05:20|||||||||3099
1615561530000|2021-03-12 15:05:30|114.15||114.15||114.15||114.15||87
1615561540000|2021-03-12 15:05:40|114.2||114.2||114.2||114.2||10516
1615561550000|2021-03-12 15:05:50|114.25|114.15|114.35|114.25|114.4|114.25|114.25|114.15|13235
1615561600000|2021-03-12 15:06:40|114.4|114.3|114.4|114.35|114.4|114.35|114.35|114.25|8019
1615561610000|2021-03-12 15:06:50|114.35|114.3|114.35|114.25|114.4|114.3|114.3|114.25|25175
1615561620000|2021-03-12 15:07:00|114.3|114.2|114.2|114.15|114.3|114.2|114.2|114.15|153583
1615561630000|2021-03-12 15:07:10|114.25||114.2||114.25||114.2||25132
1615561640000|2021-03-12 15:07:20|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.05|29432
1615561650000|2021-03-12 15:07:30|||||||||2818
1615561670000|2021-03-12 15:07:50|||||||||43549
1615561680000|2021-03-12 15:08:00|114.25|114.15|114.4|114.3|114.45|114.3|114.25|114.15|5118
1615561690000|2021-03-12 15:08:10||114.25||114.3||114.3||114.25|8
1615561700000|2021-03-12 15:08:20|114.45|114.45|114.45|114.35|114.55|114.45|114.35|114.25|215771
1615561710000|2021-03-12 15:08:30|114.4|114.4|114.45|114.3|114.5|114.4|114.35|114.25|112522
1615561720000|2021-03-12 15:08:40|114.4|114.35|114.45|114.35|114.45|114.4|114.4|114.35|7353
1615561730000|2021-03-12 15:08:50|||||||||1747
1615561740000|2021-03-12 15:09:00|114.5|114.4|114.4|114.3|114.5|114.4|114.4|114.3|11994
1615561750000|2021-03-12 15:09:10|114.35|114.35|114.35|114.25|114.35|114.35|114.35|114.25|25678
1615561760000|2021-03-12 15:09:20|114.3|114.2|114.35|114.25|114.4|114.3|114.3|114.2|36142
1615561770000|2021-03-12 15:09:30|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|30329
1615561780000|2021-03-12 15:09:40|114.4|114.3|114.4|114.3|114.4|114.3|114.3|114.25|11153
1615561820000|2021-03-12 15:10:20|114.35||114.35||114.35||114.35||5662
1615561830000|2021-03-12 15:10:30|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|13744
1615561860000|2021-03-12 15:11:00|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|4927
1615561870000|2021-03-12 15:11:10|114.3|114.2|114.2|114.15|114.3|114.2|114.15|114.1|26925
1615561880000|2021-03-12 15:11:20|||||||||6176
1615561890000|2021-03-12 15:11:30|114.15|114.1|114.2|114.15|114.25|114.15|114.15|114.1|17151
1615561900000|2021-03-12 15:11:40|114.25||114.2||114.25||114.2||2290
1615561910000|2021-03-12 15:11:50|114.25||114.25||114.25||114.25||3510
1615561920000|2021-03-12 15:12:00|||||||||900
1615561930000|2021-03-12 15:12:10|114.2|114.1|114.15|114.1|114.25|114.1|114.15|114.1|15496
1615561940000|2021-03-12 15:12:20|114.2||114.15||114.2||114.15||1808
1615561970000|2021-03-12 15:12:50|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|8436
1615561980000|2021-03-12 15:13:00|114.3|114.2|114.35|114.25|114.35|114.3|114.3|114.2|2678
1615562000000|2021-03-12 15:13:20|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|5511
1615562020000|2021-03-12 15:13:40|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.2|2025
1615562030000|2021-03-12 15:13:50||114.2||114.2||114.2||114.2|2000
1615562050000|2021-03-12 15:14:10|114.25||114.25||114.25||114.25||500
1615562060000|2021-03-12 15:14:20|||||||||864
1615562080000|2021-03-12 15:14:40||114.15||114.15||114.15||114.15|10383
1615562090000|2021-03-12 15:14:50|||||||||35223
1615562100000|2021-03-12 15:15:00|114.2|114.2|114.35|114.25|114.35|114.25|114.2|114.15|58695
1615562120000|2021-03-12 15:15:20|114.3|114.2|114.3|114.25|114.35|114.3|114.25|114.2|36108
1615562140000|2021-03-12 15:15:40|114.25|114.2|114.2|114.15|114.25|114.2|114.2|114.15|6085
1615562150000|2021-03-12 15:15:50|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|2754
1615562160000|2021-03-12 15:16:00|114.15||114.15||114.15||114.15||5256
1615562170000|2021-03-12 15:16:10|114.1|114.05|114.2|114.1|114.2|114.15|114.1|114.05|23070
1615562180000|2021-03-12 15:16:20|114.15|114.05|114.2|114.1|114.2|114.1|114.15|114.05|19631
1615562190000|2021-03-12 15:16:30|||||||||1000
1615562220000|2021-03-12 15:17:00|||||||||860
1615562230000|2021-03-12 15:17:10|114.25|114.15|114.3|114.2|114.3|114.25|114.25|114.15|17734
1615562240000|2021-03-12 15:17:20|114.35|114.25|114.35|114.3|114.4|114.3|114.35|114.25|863
1615562250000|2021-03-12 15:17:30|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|2519
1615562270000|2021-03-12 15:17:50||114.3||114.3||114.3||114.3|0
1615562280000|2021-03-12 15:18:00|114.4|114.25|114.35|114.3|114.4|114.35|114.35|114.25|1762
1615562290000|2021-03-12 15:18:10|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|3276
1615562300000|2021-03-12 15:18:20||114.3||114.25||114.3||114.25|0
1615562310000|2021-03-12 15:18:30|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|8662
1615562320000|2021-03-12 15:18:40|114.4||114.4||114.4||114.35||2261
1615562330000|2021-03-12 15:18:50|114.35||114.4||114.4||114.35||719
1615562360000|2021-03-12 15:19:20|114.35||114.4||114.4||114.35||2
1615562370000|2021-03-12 15:19:30|||||||||3070
1615562390000|2021-03-12 15:19:50|||||||||15000
1615562400000|2021-03-12 15:20:00|114.45|114.35|114.4|114.3|114.5|114.4|114.4|114.3|27372
1615562410000|2021-03-12 15:20:10|114.45|114.35|114.4|114.3|114.5|114.4|114.4|114.3|44417
1615562420000|2021-03-12 15:20:20|||||||||11539
1615562430000|2021-03-12 15:20:30|||||||||4221
1615562460000|2021-03-12 15:21:00|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|11000
1615562470000|2021-03-12 15:21:10|114.35||114.3||114.35||114.3||13367
1615562480000|2021-03-12 15:21:20|||||||||2500
1615562500000|2021-03-12 15:21:40|114.35||114.35||114.35||114.3||23165
1615562510000|2021-03-12 15:21:50|114.4|114.3|114.4|114.3|114.4|114.35|114.35|114.3|10612
1615562520000|2021-03-12 15:22:00|114.35||114.4||114.4||114.35||542
1615562540000|2021-03-12 15:22:20|||||||||21000
1615562560000|2021-03-12 15:22:40|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|12726
1615562570000|2021-03-12 15:22:50||114.2||114.2||114.2||114.2|5367
1615562580000|2021-03-12 15:23:00|114.35|114.15|114.25|114.15|114.35|114.25|114.15|114|193200
1615562590000|2021-03-12 15:23:10|114.2||114.2||114.25||114.2||12188
1615562600000|2021-03-12 15:23:20||114.1||114.1||114.1||114.1|4387
1615562610000|2021-03-12 15:23:30|114.15|114.15|114.15|114.1|114.2|114.15|114.15|114.1|8501
1615562620000|2021-03-12 15:23:40|114.1|114.05|114.1|114|114.1|114.05|114.05|114|5755
1615562630000|2021-03-12 15:23:50|||||||||20000
1615562640000|2021-03-12 15:24:00|114.05|114.05|114.1|114.05|114.1|114.05|114.05|114.05|3767
1615562650000|2021-03-12 15:24:10|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|14262
1615562660000|2021-03-12 15:24:20|114.15||114.15||114.15||114.1||4815
1615562670000|2021-03-12 15:24:30|114.1||114.1||114.15||114.1||16
1615562680000|2021-03-12 15:24:40||114||114.05||114.05||114|4237
1615562690000|2021-03-12 15:24:50|||||||||209
1615562700000|2021-03-12 15:25:00|114.15||114.15||114.15||114.15||6631
1615562710000|2021-03-12 15:25:10|||||||||500
1615562720000|2021-03-12 15:25:20|114.1|114.1|114.2|114.1|114.25|114.1|114.1|114.1|6140
1615562730000|2021-03-12 15:25:30|||||||||429
1615562740000|2021-03-12 15:25:40|114.15|114.05|114.15|114.05|114.15|114.1|114.15|114.05|1577
1615562750000|2021-03-12 15:25:50|114.1|114|114.1|114.05|114.1|114.05|114.05|114|14156
1615562760000|2021-03-12 15:26:00|||||||||9776
1615562770000|2021-03-12 15:26:10|114.15|114|114.15|114.05|114.15|114.05|114.15|114|5050
1615562790000|2021-03-12 15:26:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|8296
1615562800000|2021-03-12 15:26:40|||||||||1794
1615562810000|2021-03-12 15:26:50|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|2714
1615562830000|2021-03-12 15:27:10||114.05||114.05||114.05||114.05|13136
1615562850000|2021-03-12 15:27:30|||||||||150
1615562860000|2021-03-12 15:27:40|114.1|114|114.05|113.95|114.1|114|114.05|113.95|6738
1615562870000|2021-03-12 15:27:50|114|113.9|113.9|113.85|114|113.9|113.9|113.85|38921
1615562880000|2021-03-12 15:28:00|113.95|113.8|113.9|113.8|113.95|113.85|113.9|113.8|4414
1615562890000|2021-03-12 15:28:10|||||||||214
1615562900000|2021-03-12 15:28:20|113.85|113.75|113.85|113.8|113.85|113.8|113.85|113.75|5675
1615562910000|2021-03-12 15:28:30|113.9||113.9||113.9||113.9||5469
1615562920000|2021-03-12 15:28:40|113.85||113.85||113.85||113.85||5389
1615562930000|2021-03-12 15:28:50||113.75||113.8||113.8||113.75|2997
1615562940000|2021-03-12 15:29:00|113.9|113.85|113.85|113.8|113.9|113.85|113.85|113.8|2079
1615562950000|2021-03-12 15:29:10||113.75||113.75||113.75||113.75|911
1615562960000|2021-03-12 15:29:20||113.8||113.8||113.8||113.8|3724
1615562970000|2021-03-12 15:29:30|113.9|113.85|113.95|113.8|113.95|113.9|113.85|113.8|17173
1615562980000|2021-03-12 15:29:40||113.85||113.85||113.85||113.85|0
1615562990000|2021-03-12 15:29:50|114|113.9|114|113.95|114|113.95|114|113.9|6855
1615563000000|2021-03-12 15:30:00||113.9||113.9||113.9||113.9|1
1615563010000|2021-03-12 15:30:10|113.95|113.85|114|113.9|114|113.95|113.9|113.85|34407
1615563030000|2021-03-12 15:30:30|||||||||6959
1615563040000|2021-03-12 15:30:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|7303
1615563060000|2021-03-12 15:31:00|||||||||1931
1615563080000|2021-03-12 15:31:20|114.1|114|114.05|114|114.15|114|114.05|114|2454
1615563090000|2021-03-12 15:31:30|114.1||114.05||114.15||114.05||3866
1615563100000|2021-03-12 15:31:40|114.1|113.95|114.1|114|114.1|114|114.05|113.95|19715
1615563110000|2021-03-12 15:31:50|114.05||114.05||114.05||114.05||865
1615563120000|2021-03-12 15:32:00|114.1|114.05|114.2|114.1|114.2|114.1|114.1|114.05|13263
1615563130000|2021-03-12 15:32:10|114.15|114.05|114.15|114.05|114.15|114.15|114.15|114.05|13875
1615563140000|2021-03-12 15:32:20|114.1||114.1||114.1||114.1||5
1615563150000|2021-03-12 15:32:30|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|8223
1615563160000|2021-03-12 15:32:40|114.25||114.25||114.25||114.25||89
1615563170000|2021-03-12 15:32:50|114.3|114.15|114.3|114.2|114.3|114.2|114.3|114.15|6051
1615563190000|2021-03-12 15:33:10|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|3600
1615563200000|2021-03-12 15:33:20|114.3|114.3|114.4|114.3|114.4|114.3|114.3|114.3|4685
1615563210000|2021-03-12 15:33:30|114.35||114.35||114.35||114.35||0
1615563220000|2021-03-12 15:33:40|114.4|114.25|114.4|114.3|114.4|114.3|114.3|114.25|20190
1615563230000|2021-03-12 15:33:50|114.45|114.35|114.4|114.35|114.45|114.35|114.4|114.3|3372
1615563240000|2021-03-12 15:34:00|114.45||114.4||114.45||114.4||0
1615563250000|2021-03-12 15:34:10|114.45||114.45||114.45||114.45||543
1615563260000|2021-03-12 15:34:20|114.5|114.4|114.45|114.35|114.5|114.4|114.4|114.3|38984
1615563270000|2021-03-12 15:34:30|114.4||114.45||114.45||114.4||67
1615563290000|2021-03-12 15:34:50|114.4|114.3|114.35|114.3|114.45|114.3|114.35|114.3|16127
1615563300000|2021-03-12 15:35:00|114.4||114.35||114.4||114.35||8781
1615563310000|2021-03-12 15:35:10|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|5534
1615563320000|2021-03-12 15:35:20|114.3||114.3||114.3||114.3||0
1615563330000|2021-03-12 15:35:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.1|4691
1615563340000|2021-03-12 15:35:40|||||||||31
1615563360000|2021-03-12 15:36:00|||||||||136
1615563370000|2021-03-12 15:36:10|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.2|4396
1615563380000|2021-03-12 15:36:20||114.3||114.3||114.3||114.3|2657
1615563390000|2021-03-12 15:36:30|114.4|114.25|114.4|114.3|114.4|114.3|114.35|114.25|11583
1615563400000|2021-03-12 15:36:40|114.35||114.35||114.4||114.35||2521
1615563410000|2021-03-12 15:36:50|114.4||114.4||114.4||114.4||0
1615563420000|2021-03-12 15:37:00|114.35|114.35|114.4|114.35|114.4|114.35|114.35|114.3|1
1615563430000|2021-03-12 15:37:10|114.45|114.4|114.45|114.35|114.45|114.4|114.45|114.35|10027
1615563440000|2021-03-12 15:37:20|114.4||114.4||114.45||114.4||5186
1615563460000|2021-03-12 15:37:40|114.45||114.4||114.45||114.4||4568
1615563470000|2021-03-12 15:37:50|114.45||114.45||114.45||114.45||5038
1615563480000|2021-03-12 15:38:00|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|13468
1615563510000|2021-03-12 15:38:30|114.4||114.4||114.4||114.4||526
1615563520000|2021-03-12 15:38:40|114.45|114.3|114.35|114.3|114.45|114.3|114.35|114.3|10443
1615563540000|2021-03-12 15:39:00|114.4||114.4||114.4||114.4||12273
1615563550000|2021-03-12 15:39:10|||||||||20351
1615563560000|2021-03-12 15:39:20|114.35||114.4||114.4||114.35||5110
1615563570000|2021-03-12 15:39:30|||||||||1300
1615563590000|2021-03-12 15:39:50|||||||||15000
1615563620000|2021-03-12 15:40:20|||||||||7500
1615563630000|2021-03-12 15:40:30|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|4385
1615563680000|2021-03-12 15:41:20|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|20493
1615563700000|2021-03-12 15:41:40|114.3|114.15|114.35|114.2|114.35|114.25|114.25|114.15|15100
1615563720000|2021-03-12 15:42:00|114.3||114.3||114.3||114.3||8920
1615563740000|2021-03-12 15:42:20|114.35||114.35||114.35||114.35||8914
1615563760000|2021-03-12 15:42:40|||||||||5000
1615563820000|2021-03-12 15:43:40|||||||||2230
1615563870000|2021-03-12 15:44:30|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|5132
1615563880000|2021-03-12 15:44:40|||||||||45000
1615563890000|2021-03-12 15:44:50|114.45|114.35|114.35|114.25|114.45|114.35|114.35|114.25|51414
1615563900000|2021-03-12 15:45:00|||||||||13019
1615563930000|2021-03-12 15:45:30|||||||||76
1615563950000|2021-03-12 15:45:50|||||||||80
1615563960000|2021-03-12 15:46:00|||||||||15183
1615563970000|2021-03-12 15:46:10|||||||||8764
1615563990000|2021-03-12 15:46:30|||||||||269
1615564000000|2021-03-12 15:46:40|||||||||1730
1615564060000|2021-03-12 15:47:40|||||||||1019
1615564080000|2021-03-12 15:48:00|114.3|114.2|114.35|114.3|114.35|114.3|114.2|114.15|71810
1615564090000|2021-03-12 15:48:10|114.4|114.25|114.35|114.3|114.4|114.3|114.35|114.25|5359
1615564100000|2021-03-12 15:48:20|||||||||2187
1615564120000|2021-03-12 15:48:40|114.4||114.4||114.4||114.35||4900
1615564130000|2021-03-12 15:48:50|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|12235
1615564140000|2021-03-12 15:49:00||114.35||114.3||114.35||114.3|1629
1615564160000|2021-03-12 15:49:20|||||||||1566
1615564180000|2021-03-12 15:49:40|114.35||114.4||114.4||114.35||7638
1615564190000|2021-03-12 15:49:50|114.35|114.25|114.3|114.25|114.4|114.25|114.3|114.25|28074
1615564200000|2021-03-12 15:50:00|114.35||114.3||114.35||114.3||8135
1615564210000|2021-03-12 15:50:10|114.35||114.35||114.35||114.3||6276
1615564220000|2021-03-12 15:50:20|114.3||114.3||114.3||114.3||0
1615564230000|2021-03-12 15:50:30|||||||||5000
1615564240000|2021-03-12 15:50:40|114.2|114.2|114.25|114.2|114.3|114.2|114.2|114.15|49172
1615564250000|2021-03-12 15:50:50|114.3|114.15|114.25|114.2|114.3|114.2|114.25|114.15|2384
1615564270000|2021-03-12 15:51:10|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|7120
1615564280000|2021-03-12 15:51:20|||||||||11401
1615564290000|2021-03-12 15:51:30|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|5304
1615564300000|2021-03-12 15:51:40|114.3|114.2|114.35|114.25|114.35|114.25|114.25|114.2|19101
1615564310000|2021-03-12 15:51:50|||||||||19341
1615564330000|2021-03-12 15:52:10|||||||||862
1615564340000|2021-03-12 15:52:20|114.3|114.2|114.3|114.2|114.35|114.25|114.25|114.2|5773
1615564350000|2021-03-12 15:52:30|114.25||114.3||114.3||114.25||6398
1615564360000|2021-03-12 15:52:40|114.25||114.25||114.25||114.25||0
1615564380000|2021-03-12 15:53:00|114.3|114.25|114.35|114.25|114.35|114.25|114.25|114.25|39458
1615564390000|2021-03-12 15:53:10|114.3|114.2|114.3|114.2|114.35|114.2|114.3|114.2|54480
1615564400000|2021-03-12 15:53:20|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|5070
1615564410000|2021-03-12 15:53:30|114.35|114.2|114.25|114.2|114.35|114.2|114.25|114.15|61499
1615564420000|2021-03-12 15:53:40|114.2|114.15|114.15|114.1|114.25|114.15|114.15|114.1|47687
1615564430000|2021-03-12 15:53:50|114.2||114.2||114.2||114.15||22096
1615564440000|2021-03-12 15:54:00|114.15||114.2||114.2||114.15||2322
1615564450000|2021-03-12 15:54:10|114.15|114.05|114.15|114|114.15|114.05|114.15|114|5873
1615564470000|2021-03-12 15:54:30|||||||||8762
1615564480000|2021-03-12 15:54:40||114.05||114.05||114.05||114.05|9749
1615564490000|2021-03-12 15:54:50|114.1|114|114.1|114|114.15|114|114.1|114|2041
1615564500000|2021-03-12 15:55:00|114.15||114.15||114.15||114.15||2302
1615564510000|2021-03-12 15:55:10|114.2|114.05|114.2|114.1|114.25|114.15|114.15|114.05|11578
1615564520000|2021-03-12 15:55:20|||||||||2229
1615564530000|2021-03-12 15:55:30|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.1|3412
1615564550000|2021-03-12 15:55:50|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|39622
1615564560000|2021-03-12 15:56:00|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114.05|5404
1615564570000|2021-03-12 15:56:10||114.1||114.1||114.1||114.1|0
1615564580000|2021-03-12 15:56:20||114.05||114.1||114.1||114.05|7147
1615564590000|2021-03-12 15:56:30||114.05||114.05||114.05||114.05|500
1615564600000|2021-03-12 15:56:40|||||||||207
1615564610000|2021-03-12 15:56:50||114.1||114.1||114.1||114.1|177
1615564620000|2021-03-12 15:57:00|114.2|114.15|114.25|114.15|114.25|114.15|114.15|114.15|13542
1615564630000|2021-03-12 15:57:10|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|2500
1615564660000|2021-03-12 15:57:40||114.1||114.15||114.15||114.1|22865
1615564700000|2021-03-12 15:58:20|||||||||163
1615564720000|2021-03-12 15:58:40|114.2|114.1|114.2|114.1|114.25|114.15|114.2|114.1|13560
1615564730000|2021-03-12 15:58:50|114.15|114.05|114.15|114.1|114.2|114.1|114.15|114.05|3353
1615564740000|2021-03-12 15:59:00|114.1|114.05|114.05|113.95|114.1|114.05|114.05|113.95|6604
1615564750000|2021-03-12 15:59:10|||||||||6170
1615564760000|2021-03-12 15:59:20|114.1|114|114.1|114|114.15|114.05|114.1|114|23066
1615564770000|2021-03-12 15:59:30|114.15|114.05|114.1|114|114.15|114.05|114.1|114|6588
1615564780000|2021-03-12 15:59:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|1938
1615564790000|2021-03-12 15:59:50|114.2|114.1|114.15|114.1|114.2|114.15|114.15|114.1|1561
1615564800000|2021-03-12 16:00:00|114.1|114.05|114.1|114|114.15|114.05|114.1|114|165
1615564810000|2021-03-12 16:00:10|||||||||2192
1615564830000|2021-03-12 16:00:30|||||||||431
1615564840000|2021-03-12 16:00:40|||||||||14
1615564850000|2021-03-12 16:00:50|114.15|114.05|114.1|114|114.15|114.05|114.1|114|14845
1615564870000|2021-03-12 16:01:10||114.05||114.05||114.05||114.05|2661
1615564880000|2021-03-12 16:01:20|114.15|114|114.15|114.05|114.2|114.1|114.1|114|46228
1615564910000|2021-03-12 16:01:50|||||||||1500
1615564940000|2021-03-12 16:02:20|||||||||1080
1615564960000|2021-03-12 16:02:40|||||||||157
1615564970000|2021-03-12 16:02:50|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|5541
1615564980000|2021-03-12 16:03:00|||||||||2552
1615565000000|2021-03-12 16:03:20||114.05||114.05||114.05||114.05|9072
1615565010000|2021-03-12 16:03:30|114.1||114.1||114.1||114.1||0
1615565020000|2021-03-12 16:03:40|114.05|114|114.05|114|114.05|114|114.05|114|3498
1615565040000|2021-03-12 16:04:00|114|113.95|114|113.95|114.05|113.95|114|113.95|6150
1615565050000|2021-03-12 16:04:10|113.95|113.9|113.8|113.7|113.95|113.9|113.8|113.7|92106
1615565060000|2021-03-12 16:04:20|113.75|113.8|113.95|113.85|113.95|113.85|113.75|113.7|75830
1615565070000|2021-03-12 16:04:30|113.9||113.9||113.9||113.9||0
1615565080000|2021-03-12 16:04:40|||||||||1911
1615565090000|2021-03-12 16:04:50|||||||||2196
1615565100000|2021-03-12 16:05:00|113.95||113.95||113.95||113.9||15088
1615565110000|2021-03-12 16:05:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|5485
1615565120000|2021-03-12 16:05:20|113.95|113.75|113.95|113.85|113.95|113.85|113.95|113.75|4494
1615565130000|2021-03-12 16:05:30|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|2550
1615565140000|2021-03-12 16:05:40|113.85|113.75|113.9|113.8|113.9|113.85|113.85|113.75|9451
1615565160000|2021-03-12 16:06:00|113.95|113.85|114|113.9|114|113.9|113.95|113.85|26666
1615565180000|2021-03-12 16:06:20|113.95||113.95||113.95||113.95||9945
1615565190000|2021-03-12 16:06:30|||||||||877
1615565210000|2021-03-12 16:06:50|||||||||17360
1615565220000|2021-03-12 16:07:00|||||||||2936
1615565230000|2021-03-12 16:07:10|114|113.95|114|113.9|114|113.95|114|113.9|4162
1615565250000|2021-03-12 16:07:30|||||||||5022
1615565270000|2021-03-12 16:07:50||113.95||113.95||113.95||113.95|371
1615565280000|2021-03-12 16:08:00|114.05|114|114.05|113.95|114.05|114|114.05|113.95|11472
1615565290000|2021-03-12 16:08:10|114||114||114||114||0
1615565310000|2021-03-12 16:08:30|||||||||2997
1615565320000|2021-03-12 16:08:40|||||||||1037
1615565330000|2021-03-12 16:08:50|||||||||2194
1615565340000|2021-03-12 16:09:00|||||||||11864
1615565350000|2021-03-12 16:09:10|114.05||114.05||114.05||114.05||7146
1615565360000|2021-03-12 16:09:20|||||||||865
1615565380000|2021-03-12 16:09:40||114||114||114||114|216
1615565400000|2021-03-12 16:10:00|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114.05|22933
1615565410000|2021-03-12 16:10:10|114.05|114|114.05|114|114.05|114|114.05|114|0
1615565430000|2021-03-12 16:10:30|114|113.95|114|113.95|114|113.95|114|113.95|4573
1615565440000|2021-03-12 16:10:40|114.05||114.05||114.05||114.05||11679
1615565450000|2021-03-12 16:10:50|||||||||30885
1615565460000|2021-03-12 16:11:00||114||114||114||114|0
1615565470000|2021-03-12 16:11:10|||||||||500
1615565480000|2021-03-12 16:11:20||113.95||113.95||113.95||113.95|506
1615565490000|2021-03-12 16:11:30|114||114.05||114.05||114||6926
1615565500000|2021-03-12 16:11:40|114|114|114|113.95|114.05|114|114|113.95|9084
1615565510000|2021-03-12 16:11:50|||||||||2000
1615565520000|2021-03-12 16:12:00|114.05|114|114.05|114|114.05|114|114.05|114|2535
1615565530000|2021-03-12 16:12:10||113.95||113.95||113.95||113.95|50
1615565540000|2021-03-12 16:12:20||114||114||114||114|21
1615565550000|2021-03-12 16:12:30|||||||||8865
1615565560000|2021-03-12 16:12:40||113.95||114||114||113.95|4
1615565640000|2021-03-12 16:14:00|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|21499
1615565650000|2021-03-12 16:14:10|114.1||114.1||114.1||114.1||8364
1615565660000|2021-03-12 16:14:20|||||||||1303
1615565700000|2021-03-12 16:15:00|||||||||21303
1615565720000|2021-03-12 16:15:20|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|8463
1615565730000|2021-03-12 16:15:30|114.15||114.1||114.15||114.1||1402
1615565740000|2021-03-12 16:15:40|||||||||21826
1615565760000|2021-03-12 16:16:00|114.15|114.1|114.15|114.05|114.15|114.1|114.1|114.05|21570
1615565800000|2021-03-12 16:16:40|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.05|35628
1615565810000|2021-03-12 16:16:50|114.15||114.15||114.2||114.15||4508
1615565830000|2021-03-12 16:17:10|||||||||2672
1615565850000|2021-03-12 16:17:30|114.2|114.15|114.2|114.15|114.25|114.15|114.2|114.1|11771
1615565860000|2021-03-12 16:17:40|114.25||114.25||114.25||114.25||10746
1615565870000|2021-03-12 16:17:50|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|13601
1615565880000|2021-03-12 16:18:00|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|3881
1615565890000|2021-03-12 16:18:10|||||||||2164
1615565900000|2021-03-12 16:18:20|||||||||75
1615565910000|2021-03-12 16:18:30|||||||||217217
1615565920000|2021-03-12 16:18:40|114.4|114.45|114.55|114.45|114.55|114.45|114.4|114.3|147751
1615565930000|2021-03-12 16:18:50|114.6|114.4|114.65|114.55|114.65|114.55|114.6|114.4|15043
1615565940000|2021-03-12 16:19:00|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|165
1615565950000|2021-03-12 16:19:10||114.65||114.6||114.65||114.6|1500
1615565960000|2021-03-12 16:19:20|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|24341
1615565970000|2021-03-12 16:19:30|114.65|114.6|114.65|114.55|114.7|114.65|114.6|114.5|68415
1615565980000|2021-03-12 16:19:40|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|24465
1615565990000|2021-03-12 16:19:50|||||||||382945
1615566000000|2021-03-12 16:20:00|114.4|114.5|114.25|114.15|114.6|114.5|114.25|114.15|250606
1615566010000|2021-03-12 16:20:10|114.3|114.2|114.45|114.35|114.45|114.35|114.3|114.2|4849
1615566020000|2021-03-12 16:20:20|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|23264
1615566030000|2021-03-12 16:20:30|114.5|114.5|114.5|114.45|114.55|114.5|114.5|114.4|46547
1615566040000|2021-03-12 16:20:40|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|13783
1615566050000|2021-03-12 16:20:50|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|99557
1615566060000|2021-03-12 16:21:00|114.4|114.4|114.4|114.3|114.5|114.4|114.4|114.3|63143
1615566070000|2021-03-12 16:21:10||114.35||114.35||114.35||114.35|0
1615566080000|2021-03-12 16:21:20|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|10207
1615566090000|2021-03-12 16:21:30|||||||||21767
1615566100000|2021-03-12 16:21:40|||||||||10460
1615566110000|2021-03-12 16:21:50|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|3574
1615566120000|2021-03-12 16:22:00|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.4|5509
1615566130000|2021-03-12 16:22:10|114.5|114.4|114.45|114.35|114.5|114.4|114.35|114.3|53373
1615566140000|2021-03-12 16:22:20|114.4|114.3|114.4|114.25|114.4|114.3|114.4|114.25|19740
1615566150000|2021-03-12 16:22:30|114.35|114.3|114.45|114.35|114.45|114.35|114.35|114.3|15765
1615566180000|2021-03-12 16:23:00|||||||||8687
1615566190000|2021-03-12 16:23:10|||||||||2078364
1615566200000|2021-03-12 16:23:20|||||||||1082
1615566210000|2021-03-12 16:23:30||114.4||114.4||114.4||114.4|9451
1615566220000|2021-03-12 16:23:40|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.35|66797
1615566230000|2021-03-12 16:23:50|||||||||430
1615566240000|2021-03-12 16:24:00|114.4||114.4||114.45||114.4||2607
1615566260000|2021-03-12 16:24:20|114.45||114.45||114.45||114.45||2300732
1615566270000|2021-03-12 16:24:30|||||||||10437
1615566290000|2021-03-12 16:24:50|114.35|114.3|114.45|114.35|114.45|114.35|114.35|114.3|21843
1615566310000|2021-03-12 16:25:10|||||||||2000
1615566320000|2021-03-12 16:25:20|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|4263
1615566330000|2021-03-12 16:25:30|114.35||114.4||114.4||114.35||6402
1615566340000|2021-03-12 16:25:40|||||||||10000
1615566350000|2021-03-12 16:25:50|114.35|114.25|114.35|114.25|114.4|114.25|114.35|114.25|5060
1615566360000|2021-03-12 16:26:00|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.3|7531
1615566370000|2021-03-12 16:26:10|||||||||1505215
1615566400000|2021-03-12 16:26:40|||||||||4343
1615566410000|2021-03-12 16:26:50|114.35||114.4||114.4||114.35||72590
1615566420000|2021-03-12 16:27:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|12719
1615566430000|2021-03-12 16:27:10|114.4||114.4||114.45||114.4||5379
1615566440000|2021-03-12 16:27:20|114.45||114.4||114.45||114.4||218
1615566450000|2021-03-12 16:27:30|114.45||114.45||114.45||114.45||0
1615566460000|2021-03-12 16:27:40|114.5|114.4|114.5|114.4|114.55|114.45|114.5|114.4|14661
1615566470000|2021-03-12 16:27:50|114.45|114.35|114.45|114.4|114.45|114.4|114.45|114.35|25705
1615566480000|2021-03-12 16:28:00|114.4|114.35|114.4|114.3|114.45|114.4|114.35|114.3|106571
1615566500000|2021-03-12 16:28:20|114.45|114.35|114.45|114.35|114.45|114.35|114.4|114.35|34946
1615566510000|2021-03-12 16:28:30|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|6858
1615566520000|2021-03-12 16:28:40|||||||||2000
1615566530000|2021-03-12 16:28:50|||||||||10000
1615566540000|2021-03-12 16:29:00|114.55|114.45|114.6|114.45|114.6|114.5|114.45|114.35|55322
1615566550000|2021-03-12 16:29:10|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|17471
1615566560000|2021-03-12 16:29:20|114.55|114.55|114.55|114.45|114.55|114.55|114.55|114.45|30188
1615566570000|2021-03-12 16:29:30|||||||||864
1615566580000|2021-03-12 16:29:40|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|4089
1615566590000|2021-03-12 16:29:50||114.3||114.35||114.35||114.3|4118
1615795220000|2021-03-15 08:00:20|115.1|114.65|115.35|114.9|115.5|115.05|115.1|114.65|15164
1615795230000|2021-03-15 08:00:30|115.3|114.95|115.25|115|115.45|115.3|115.05|114.8|88682
1615795240000|2021-03-15 08:00:40|115.35|115.25|115.65|115.25|115.8|115.5|115.35|115|48707
1615795250000|2021-03-15 08:00:50|115.6|115.05|115.9|115.5|115.9|115.65|115.6|115.05|71762
1615795260000|2021-03-15 08:01:00|115.95|115.9|116.9|116.4|116.9|116.4|115.9|115.55|264645
1615795270000|2021-03-15 08:01:10|116.85|116.35|115.85|115|116.9|116.4|115.7|114.85|149036
1615795280000|2021-03-15 08:01:20|115.8|115.05|115.4|114.9|115.95|115.25|115.4|114.8|36772
1615795290000|2021-03-15 08:01:30|115.45|114.95|115.5|115.1|116|115.4|115.35|114.95|82337
1615795300000|2021-03-15 08:01:40|115.45|115.05|115.25|114.8|115.5|115.05|115.1|114.8|23240
1615795310000|2021-03-15 08:01:50|115.2|114.85|115.5|115.1|115.5|115.1|115.2|114.85|12496
1615795320000|2021-03-15 08:02:00|115.45|115|115.3|115.1|115.45|115.1|115.1|115|16352
1615795330000|2021-03-15 08:02:10|115.25|114.95|115.25|114.9|115.25|115|115.25|114.9|9139
1615795340000|2021-03-15 08:02:20|115.3|114.95|115.3|115.05|115.3|115.25|115.3|114.95|68833
1615795350000|2021-03-15 08:02:30|115.4|115.1|115.8|115.45|115.95|115.45|115.4|115.1|42344
1615795360000|2021-03-15 08:02:40|115.85|115.5|115.85|115.55|115.95|115.6|115.85|115.5|14766
1615795370000|2021-03-15 08:02:50|115.8|115.45|115.8|115.4|115.8|115.45|115.65|115.25|21836
1615795380000|2021-03-15 08:03:00|115.85|115.45|116.35|116|116.35|116|115.85|115.45|16546
1615795390000|2021-03-15 08:03:10|116.4|116.05|116.35|116.05|116.5|116.2|116.35|116.05|115080
1615795400000|2021-03-15 08:03:20|116.3|115.95|116.15|115.7|116.3|115.95|116.05|115.55|18656
1615795410000|2021-03-15 08:03:30|116.1|115.75|116.15|115.8|116.15|115.8|116.1|115.75|11225
1615795420000|2021-03-15 08:03:40|116.1|115.75|116.1|115.75|116.1|115.75|116.1|115.75|25000
1615795430000|2021-03-15 08:03:50|116.15|115.8|116.15|115.8|116.15|115.8|116.15|115.8|9182
1615795440000|2021-03-15 08:04:00|116.1|115.75|116.15|115.9|116.25|115.9|116.1|115.75|43103
1615795450000|2021-03-15 08:04:10|116.25|115.95|116.15|115.95|116.25|115.95|116.15|115.9|42628
1615795460000|2021-03-15 08:04:20|116.25|116|116.15|115.9|116.25|116|115.9|115.7|142336
1615795470000|2021-03-15 08:04:30|116.1|115.85|116|115.7|116.1|115.85|116|115.7|31492
1615795480000|2021-03-15 08:04:40|115.95|115.75|116.15|115.85|116.15|115.85|115.9|115.75|20582
1615795490000|2021-03-15 08:04:50|116.05|115.9|116|115.85|116.05|115.95|116|115.85|31738
1615795500000|2021-03-15 08:05:00|115.95|115.75|115.9|115.65|115.95|115.75|115.9|115.65|14149
1615795510000|2021-03-15 08:05:10|115.95|115.7|116.05|115.75|116.1|115.8|115.95|115.7|31814
1615795520000|2021-03-15 08:05:20|116.1|115.8|116.1|115.8|116.15|115.95|116.1|115.75|65204
1615795530000|2021-03-15 08:05:30|115.8|115.75|116.05|115.7|116.1|115.75|115.8|115.7|17556
1615795540000|2021-03-15 08:05:40|116|115.65|115.55|115.25|116|115.65|115.5|115.1|28698
1615795550000|2021-03-15 08:05:50|115.6|115.3|115.6|115.25|115.7|115.35|115.55|115.25|7224
1615795560000|2021-03-15 08:06:00||115.3||115.25||115.3||115.25|14118
1615795570000|2021-03-15 08:06:10|115.65|115.3|115.75|115.55|115.8|115.55|115.65|115.3|49786
1615795580000|2021-03-15 08:06:20|115.85|115.6|115.85|115.6|115.9|115.6|115.85|115.6|54557
1615795590000|2021-03-15 08:06:30|115.95|115.65|116.1|115.8|116.1|115.8|115.85|115.65|9462
1615795600000|2021-03-15 08:06:40|116.15|115.85|116.15|115.9|116.15|115.9|116.15|115.85|0
1615795610000|2021-03-15 08:06:50||115.95||115.95||115.95||115.95|29190
1615795620000|2021-03-15 08:07:00|||||||||20859
1615795630000|2021-03-15 08:07:10|116||116.15||116.15||116||14301
1615795640000|2021-03-15 08:07:20|116.1|115.9|116.1|115.85|116.15|115.9|115.95|115.75|49446
1615795650000|2021-03-15 08:07:30|116.15|115.9|116.1|115.95|116.15|116|116|115.9|81559
1615795660000|2021-03-15 08:07:40|116.05|115.9|115.95|115.8|116.05|115.9|115.9|115.7|27427
1615795670000|2021-03-15 08:07:50|115.9|115.85|116.05|115.9|116.05|115.9|115.9|115.85|27837
1615795680000|2021-03-15 08:08:00|116|115.85|116|115.85|116|115.85|116|115.85|5544
1615795690000|2021-03-15 08:08:10|116.05|115.9|116.05|115.9|116.05|115.9|116.05|115.9|5571
1615795700000|2021-03-15 08:08:20|116.1|115.95|115.95|115.75|116.15|116|115.95|115.75|16870
1615795710000|2021-03-15 08:08:30|115.9||115.9||115.95||115.9||2758
1615795720000|2021-03-15 08:08:40|115.95|115.8|116.05|115.8|116.05|115.8|115.95|115.75|8380
1615795730000|2021-03-15 08:08:50|116.1|115.85|116.1|115.9|116.15|115.9|116.1|115.85|7094
1615795740000|2021-03-15 08:09:00|116.15|115.95|116.1|115.9|116.15|115.95|116.1|115.9|19679
1615795750000|2021-03-15 08:09:10|||||||||13933
1615795760000|2021-03-15 08:09:20|||||||||32015
1615795770000|2021-03-15 08:09:30|116.05|115.85|115.9|115.65|116.05|115.85|115.8|115.6|82523
1615795780000|2021-03-15 08:09:40|115.95|115.7|115.9|115.7|116|115.75|115.9|115.7|5220
1615795790000|2021-03-15 08:09:50|115.95|115.75|115.85|115.7|116|115.75|115.85|115.7|15821
1615795800000|2021-03-15 08:10:00|115.9|115.75|115.9|115.7|116|115.8|115.85|115.7|32529
1615795810000|2021-03-15 08:10:10|115.8|115.8|116|115.75|116|115.8|115.8|115.7|2790
1615795820000|2021-03-15 08:10:20||115.8||115.75||115.8||115.75|31344
1615795830000|2021-03-15 08:10:30|||||||||25270
1615795840000|2021-03-15 08:10:40|115.95|115.7|115.7|115.5|115.95|115.75|115.7|115.5|12993
1615795850000|2021-03-15 08:10:50|115.65|115.55|115.65|115.5|115.8|115.55|115.65|115.5|2383
1615795860000|2021-03-15 08:11:00||115.55||115.55||115.55||115.5|12024
1615795870000|2021-03-15 08:11:10||115.5||115.5||115.5||115.5|17326
1615795880000|2021-03-15 08:11:20|||||||||2230
1615795890000|2021-03-15 08:11:30|||||||||12725
1615795900000|2021-03-15 08:11:40|115.6|115.4|115.45|115.25|115.6|115.4|115.45|115.2|5883
1615795910000|2021-03-15 08:11:50|115.4|115.3|115.4|115.25|115.4|115.35|115.4|115.25|26555
1615795920000|2021-03-15 08:12:00|||||||||7738
1615795930000|2021-03-15 08:12:10|115.35|115.2|115.45|115.25|115.5|115.3|115.25|115.1|124697
1615795940000|2021-03-15 08:12:20|115.5||115.5||115.55||115.5||400
1615795950000|2021-03-15 08:12:30|115.55|115.3|115.6|115.45|115.6|115.45|115.45|115.3|28869
1615795960000|2021-03-15 08:12:40|115.65|115.5|115.7|115.55|115.7|115.6|115.65|115.5|18820
1615795970000|2021-03-15 08:12:50|||||||||18287
1615795990000|2021-03-15 08:13:10|||||||||31
1615796010000|2021-03-15 08:13:30|115.65||115.7||115.7||115.65||10380
1615796020000|2021-03-15 08:13:40|115.75|115.6|115.85|115.7|115.9|115.75|115.75|115.55|21324
1615796030000|2021-03-15 08:13:50|115.8|115.65|115.85|115.6|115.85|115.65|115.75|115.55|5670
1615796040000|2021-03-15 08:14:00|115.9|115.65|115.85|115.7|115.95|115.7|115.85|115.65|3013
1615796050000|2021-03-15 08:14:10|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|0
1615796060000|2021-03-15 08:14:20||115.6||115.6||115.6||115.6|3532
1615796070000|2021-03-15 08:14:30|||||||||2655
1615796080000|2021-03-15 08:14:40|||||||||10000
1615796090000|2021-03-15 08:14:50|115.75|115.55|115.6|115.45|115.75|115.55|115.5|115.4|29773
1615796100000|2021-03-15 08:15:00|115.55|115.4|115.45|115.3|115.55|115.4|115.4|115.25|19066
1615796110000|2021-03-15 08:15:10|115.4|115.35|115.45|115.25|115.45|115.35|115.4|115.25|1801
1615796120000|2021-03-15 08:15:20|||||||||32
1615796130000|2021-03-15 08:15:30|||||||||1123
1615796140000|2021-03-15 08:15:40|||||||||8622
1615796160000|2021-03-15 08:16:00|115.4|115.3|115.45|115.3|115.45|115.35|115.3|115.2|17469
1615796170000|2021-03-15 08:16:10|115.5|115.35|115.75|115.55|115.75|115.55|115.5|115.35|42159
1615796180000|2021-03-15 08:16:20|115.7||115.7||115.7||115.7||8650
1615796190000|2021-03-15 08:16:30|115.75||115.7||115.75||115.7||1015
1615796200000|2021-03-15 08:16:40|||||||||1010
1615796210000|2021-03-15 08:16:50|115.65|115.5|115.5|115.25|115.65|115.5|115.5|115.25|3
1615796220000|2021-03-15 08:17:00||115.3||115.35||115.35||115.3|2923
1615796230000|2021-03-15 08:17:10|115.45|115.3|115.4|115.3|115.45|115.3|115.4|115.3|1842
1615796240000|2021-03-15 08:17:20|115.45|115.35|115.4|115.3|115.5|115.35|115.4|115.3|20903
1615796250000|2021-03-15 08:17:30|115.45|115.35|115.4|115.3|115.45|115.35|115.4|115.3|4181
1615796260000|2021-03-15 08:17:40|115.35|115.25|115.3|115.2|115.35|115.25|115.2|115.05|22535
1615796270000|2021-03-15 08:17:50|115.4|115.25|115.4|115.25|115.4|115.25|115.35|115.2|12118
1615796280000|2021-03-15 08:18:00|115.35|115.2|115.35|115.2|115.35|115.25|115.3|115.2|42154
1615796290000|2021-03-15 08:18:10|115.3||115.3||115.3||115.3||1162
1615796300000|2021-03-15 08:18:20|115.25|115.15|115.25|115.1|115.25|115.15|115.2|115.1|2675
1615796310000|2021-03-15 08:18:30|115.2|115.05|115.15|115|115.2|115.05|115.1|115|1802
1615796320000|2021-03-15 08:18:40|115.1|114.95|115.05|114.9|115.1|114.95|115|114.85|94154
1615796330000|2021-03-15 08:18:50|115|114.85|115.05|114.9|115.05|114.95|114.9|114.75|66640
1615796340000|2021-03-15 08:19:00|115.1|114.95|115.1|115|115.15|115|115.1|114.95|73644
1615796350000|2021-03-15 08:19:10|115.15|115.05|114.9|114.8|115.25|115.1|114.9|114.8|18294
1615796360000|2021-03-15 08:19:20|114.95|114.85|114.95|114.8|114.95|114.85|114.95|114.8|5154
1615796370000|2021-03-15 08:19:30|115|114.85|115.05|114.9|115.05|114.9|115|114.85|19933
1615796380000|2021-03-15 08:19:40|115|114.85|114.95|114.85|115|114.85|114.95|114.85|7209
1615796390000|2021-03-15 08:19:50|115|114.9|115|114.85|115.05|114.9|115|114.85|24563
1615796400000|2021-03-15 08:20:00|115.05|114.9|115.05|114.95|115.1|115|115.05|114.9|6454
1615796410000|2021-03-15 08:20:10|115.1||115.1||115.1||115.1||4000
1615796420000|2021-03-15 08:20:20|115.05|114.9|115.05|114.9|115.05|115|114.95|114.9|8185
1615796430000|2021-03-15 08:20:30|115|115|115.15|115.05|115.15|115.05|115|114.95|3130
1615796440000|2021-03-15 08:20:40|115.2|115|115.15|115|115.2|115|115.15|115|6726
1615796450000|2021-03-15 08:20:50|115|114.95|115|114.9|115|114.95|114.95|114.9|39441
1615796460000|2021-03-15 08:21:00|115.05|114.95|115.15|114.95|115.15|114.95|115.05|114.95|33315
1615796470000|2021-03-15 08:21:10|115.2|115|115.25|115.1|115.25|115.1|115.2|115|8262
1615796480000|2021-03-15 08:21:20|115.2|115.05|115.2|115.05|115.2|115.05|115.2|115.05|0
1615796500000|2021-03-15 08:21:40|||||||||7254
1615796510000|2021-03-15 08:21:50|115.15|115|115.1|114.95|115.15|115|115.1|114.95|5862
1615796520000|2021-03-15 08:22:00||114.9||114.9||114.9||114.9|3885
1615796530000|2021-03-15 08:22:10|||||||||2560
1615796540000|2021-03-15 08:22:20|115|114.85|115.1|114.95|115.1|114.95|114.95|114.8|22073
1615796550000|2021-03-15 08:22:30|115.15|115|115.15|115|115.15|115|115.15|115|3771
1615796560000|2021-03-15 08:22:40|115.2|115.1|115.25|115.1|115.25|115.15|115.2|115.1|30887
1615796570000|2021-03-15 08:22:50|115.2||115.2||115.2||115.2||4471
1615796580000|2021-03-15 08:23:00|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|8671
1615796590000|2021-03-15 08:23:10|||||||||680
1615796600000|2021-03-15 08:23:20|115.25|115.15|115.15|115.05|115.25|115.15|115.1|115|23054
1615796610000|2021-03-15 08:23:30|||||||||846
1615796620000|2021-03-15 08:23:40|115.1|115|115.1|115|115.1|115|115.1|115|3352
1615796630000|2021-03-15 08:23:50|115.15|115.05|115.15|115.05|115.15|115.05|115.1|115.05|7930
1615796640000|2021-03-15 08:24:00|115.1|115|115.1|115|115.15|115.05|115.1|115|11159
1615796650000|2021-03-15 08:24:10|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|1423
1615796660000|2021-03-15 08:24:20|115.2|115.1|115.3|115.15|115.35|115.25|115.2|115.1|10544
1615796670000|2021-03-15 08:24:30|115.25|115.1|115.35|115.25|115.35|115.25|115.15|115.05|17235
1615796680000|2021-03-15 08:24:40||115.15||115.15||115.15||115.15|87
1615796690000|2021-03-15 08:24:50|115.4|115.2|115.4|115.25|115.4|115.25|115.4|115.2|7450
1615796700000|2021-03-15 08:25:00|||||||||457
1615796710000|2021-03-15 08:25:10|115.45|115.3|115.55|115.35|115.55|115.35|115.4|115.3|14722
1615796720000|2021-03-15 08:25:20|115.45|115.45|115.4|115.25|115.55|115.45|115.4|115.25|8176
1615796730000|2021-03-15 08:25:30|115.45|115.3|115.55|115.35|115.55|115.35|115.45|115.3|3388
1615796740000|2021-03-15 08:25:40|115.5|115.3|115.4|115.25|115.5|115.3|115.4|115.25|9766
1615796750000|2021-03-15 08:25:50|115.45|115.3|115.75|115.65|116|115.8|115.45|115.3|359594
1615796760000|2021-03-15 08:26:00||115.6||115.65||115.65||115.6|3787
1615796770000|2021-03-15 08:26:10|115.8|115.7|115.75|115.65|115.8|115.75|115.7|115.65|13181
1615796780000|2021-03-15 08:26:20|115.8|115.7|115.7|115.6|115.8|115.7|115.65|115.6|22684
1615796790000|2021-03-15 08:26:30|115.65|115.65|115.7|115.6|115.75|115.65|115.65|115.6|14251
1615796800000|2021-03-15 08:26:40|115.75|115.65|115.75|115.65|115.8|115.7|115.7|115.65|11437
1615796810000|2021-03-15 08:26:50|115.8||115.8||115.8||115.8||12004
1615796820000|2021-03-15 08:27:00|||||||||30081
1615796830000|2021-03-15 08:27:10|||||||||3209
1615796840000|2021-03-15 08:27:20|115.85|115.7|115.8|115.65|115.85|115.8|115.75|115.65|27944
1615796850000|2021-03-15 08:27:30|115.75|115.6|115.7|115.55|115.75|115.6|115.7|115.55|12556
1615796860000|2021-03-15 08:27:40|115.65|115.6|115.7|115.55|115.7|115.6|115.6|115.5|9531
1615796870000|2021-03-15 08:27:50|115.65|115.5|115.7|115.55|115.75|115.6|115.6|115.5|22796
1615796880000|2021-03-15 08:28:00|||||||||2153
1615796890000|2021-03-15 08:28:10|||||||||5170
1615796900000|2021-03-15 08:28:20|||||||||9234
1615796910000|2021-03-15 08:28:30|115.75|115.6|115.8|115.65|115.8|115.65|115.7|115.6|7141
1615796920000|2021-03-15 08:28:40||115.7||115.65||115.7||115.65|165
1615796930000|2021-03-15 08:28:50|||||||||2282
1615796940000|2021-03-15 08:29:00||115.7||115.7||115.7||115.7|66964
1615796950000|2021-03-15 08:29:10|115.75|115.65|115.7|115.55|115.75|115.65|115.7|115.55|6977
1615796960000|2021-03-15 08:29:20||115.6||115.55||115.6||115.55|421
1615796970000|2021-03-15 08:29:30|||||||||3494
1615796980000|2021-03-15 08:29:40|115.65|115.5|115.6|115.5|115.65|115.5|115.6|115.5|11429
1615796990000|2021-03-15 08:29:50|||||||||2622
1615797000000|2021-03-15 08:30:00|115.55|115.45|115.55|115.45|115.55|115.45|115.5|115.4|29972
1615797010000|2021-03-15 08:30:10|115.6|115.5|115.7|115.5|115.7|115.55|115.6|115.45|7462
1615797020000|2021-03-15 08:30:20|||||||||5400
1615797030000|2021-03-15 08:30:30|||||||||312
1615797040000|2021-03-15 08:30:40||115.55||115.55||115.55||115.55|5086
1615797050000|2021-03-15 08:30:50|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.55|6200
1615797060000|2021-03-15 08:31:00|115.7|115.6|115.75|115.65|115.9|115.75|115.7|115.6|21696
1615797070000|2021-03-15 08:31:10||115.6||115.6||115.65||115.6|3292
1615797090000|2021-03-15 08:31:30|115.85|115.65|115.85|115.7|115.85|115.7|115.85|115.65|4766
1615797100000|2021-03-15 08:31:40|115.8|115.65|115.85|115.7|115.85|115.75|115.75|115.6|10380
1615797110000|2021-03-15 08:31:50|115.8|115.65|115.75|115.65|115.85|115.7|115.75|115.65|20427
1615797120000|2021-03-15 08:32:00|115.85|115.7|115.85|115.7|115.85|115.7|115.85|115.7|23186
1615797130000|2021-03-15 08:32:10|115.8|115.65|115.75|115.65|115.85|115.7|115.75|115.65|17899
1615797140000|2021-03-15 08:32:20|115.7|115.6|115.75|115.55|115.75|115.6|115.7|115.55|11739
1615797150000|2021-03-15 08:32:30|115.7||115.65||115.7||115.65||33
1615797160000|2021-03-15 08:32:40|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|3526
1615797170000|2021-03-15 08:32:50|115.5||115.55||115.55||115.5||2592
1615797180000|2021-03-15 08:33:00|||||||||865
1615797190000|2021-03-15 08:33:10|115.5|115.4|115.5|115.4|115.55|115.4|115.5|115.35|7735
1615797200000|2021-03-15 08:33:20|115.45|115.35|115.55|115.4|115.6|115.5|115.45|115.35|20695
1615797210000|2021-03-15 08:33:30|115.6|115.45|115.7|115.6|115.7|115.6|115.6|115.45|6086
1615797220000|2021-03-15 08:33:40|115.65|115.55|115.7|115.6|115.75|115.65|115.65|115.55|14550
1615797240000|2021-03-15 08:34:00|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|17499
1615797250000|2021-03-15 08:34:10|115.6|115.45|115.5|115.4|115.6|115.45|115.5|115.4|2766
1615797260000|2021-03-15 08:34:20|115.4|115.35|115.55|115.45|115.55|115.45|115.4|115.3|66227
1615797270000|2021-03-15 08:34:30|||||||||270
1615797280000|2021-03-15 08:34:40|||||||||8875
1615797300000|2021-03-15 08:35:00|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|15403
1615797310000|2021-03-15 08:35:10|||||||||54
1615797320000|2021-03-15 08:35:20||115.5||115.55||115.55||115.5|30569
1615797360000|2021-03-15 08:36:00|||||||||8248
1615797370000|2021-03-15 08:36:10|||||||||16620
1615797380000|2021-03-15 08:36:20|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|6156
1615797390000|2021-03-15 08:36:30|||||||||8606
1615797410000|2021-03-15 08:36:50|115.7|115.65|115.75|115.65|115.75|115.65|115.7|115.6|21904
1615797420000|2021-03-15 08:37:00|||||||||1373
1615797430000|2021-03-15 08:37:10|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|6182
1615797440000|2021-03-15 08:37:20|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|431
1615797450000|2021-03-15 08:37:30|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|10752
1615797460000|2021-03-15 08:37:40|115.9|115.8|115.95|115.75|115.95|115.85|115.9|115.75|7385
1615797470000|2021-03-15 08:37:50||115.8||115.85||115.85||115.8|165
1615797480000|2021-03-15 08:38:00|116|115.8|116|115.85|116|115.9|115.75|115.7|72790
1615797490000|2021-03-15 08:38:10|115.95|115.8|116.05|115.95|116.1|115.95|115.95|115.8|60278
1615797500000|2021-03-15 08:38:20|116.1|116|116.1|116|116.1|116|116.05|115.95|31836
1615797510000|2021-03-15 08:38:30|||||||||1981
1615797550000|2021-03-15 08:39:10|||||||||510
1615797560000|2021-03-15 08:39:20|116.05|115.95|116.05|115.95|116.05|115.95|116|115.9|31574
1615797570000|2021-03-15 08:39:30|116.1||116.05||116.1||116||6275
1615797580000|2021-03-15 08:39:40|116|115.9|115.8|115.7|116|115.9|115.8|115.7|47165
1615797590000|2021-03-15 08:39:50|115.85|115.75|116.1|115.95|116.1|115.95|115.8|115.75|24000
1615797600000|2021-03-15 08:40:00|116.05|115.9|116.05|115.95|116.1|116|116|115.85|21212
1615797610000|2021-03-15 08:40:10|||||||||5111
1615797620000|2021-03-15 08:40:20|116.1|116|116.1|116|116.15|116.05|116.1|116|3478
1615797630000|2021-03-15 08:40:30|116.15|115.95|116.1|115.95|116.15|116.1|116.1|115.95|15000
1615797640000|2021-03-15 08:40:40|116.15|116|116.15|116.05|116.2|116.05|116.15|116|1093
1615797650000|2021-03-15 08:40:50|116.2|116|116.2|116.05|116.25|116.1|116.15|115.95|26930
1615797660000|2021-03-15 08:41:00|116|116|116.2|116.05|116.2|116.1|116|115.95|60999
1615797670000|2021-03-15 08:41:10||116||116.1||116.1||116|41113
1615797680000|2021-03-15 08:41:20|||||||||500
1615797690000|2021-03-15 08:41:30|||||||||1061
1615797700000|2021-03-15 08:41:40|116.25|116.15|116.3|116.15|116.35|116.2|116.25|116.1|42159
1615797710000|2021-03-15 08:41:50||116.2||116.2||116.2||116.2|23256
1615797720000|2021-03-15 08:42:00|116.25|116.15|116.2|116.15|116.25|116.15|116.2|116.15|31383
1615797730000|2021-03-15 08:42:10|116.15|116.1|116.15|116.05|116.15|116.1|116.1|116|7164
1615797740000|2021-03-15 08:42:20|116.1|116|116.1|116|116.1|116|116.1|116|6746
1615797750000|2021-03-15 08:42:30|116|115.95|116.05|115.95|116.1|116|116|115.95|152607
1615797760000|2021-03-15 08:42:40|116|115.9|116|115.9|116|115.9|116|115.85|19169
1615797770000|2021-03-15 08:42:50|116.05|115.95|116.1|116|116.1|116|115.95|115.9|42138
1615797780000|2021-03-15 08:43:00||115.95||116||116||115.95|5158
1615797790000|2021-03-15 08:43:10|116.15|116.05|116.15|116.05|116.2|116.1|116.1|116|586415
1615797800000|2021-03-15 08:43:20|116.1|116|116.15|116.05|116.15|116.1|116|115.95|29823
1615797810000|2021-03-15 08:43:30|116.1|116|116.15|116.05|116.15|116.05|116.05|115.95|61949
1615797820000|2021-03-15 08:43:40|116.1|116.1|116.15|116.05|116.15|116.1|116.1|116|25508
1615797830000|2021-03-15 08:43:50|116.1|116.1|116.1|116.05|116.15|116.1|116.1|116.05|11246
1615797840000|2021-03-15 08:44:00|116.15|116.1|116.25|116.15|116.3|116.15|116.1|116.05|249735
1615797850000|2021-03-15 08:44:10|116.2|116.1|116.2|116.1|116.3|116.2|116.1|115.95|73143
1615797860000|2021-03-15 08:44:20|116.15|116.05|116.15|116.05|116.25|116.1|116.15|116|42267
1615797870000|2021-03-15 08:44:30|116.2|116.1|116.2|116.1|116.3|116.15|116.15|116.05|16013
1615797890000|2021-03-15 08:44:50|||||||||4000
1615797900000|2021-03-15 08:45:00|116.25|116.15|116.2|116.1|116.25|116.2|116.2|116.1|31365
1615797910000|2021-03-15 08:45:10|116.25||116.25||116.25||116.2||2085
1615797920000|2021-03-15 08:45:20|116.2|116.05|116.1|116|116.25|116.1|116.1|116|133757
1615797930000|2021-03-15 08:45:30|116.05|115.95|116|115.9|116.05|115.95|116|115.9|8130
1615797940000|2021-03-15 08:45:40|116.05|115.95|116.1|115.95|116.1|116|116.05|115.9|14721
1615797960000|2021-03-15 08:46:00|116.05||116||116.05||116||20511
1615797970000|2021-03-15 08:46:10|116.05|116|116.1|116.05|116.1|116.05|116.05|115.95|27253
1615797980000|2021-03-15 08:46:20|116.15|116.1|116.2|116.1|116.25|116.15|116.1|116.05|64094
1615797990000|2021-03-15 08:46:30|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116|15483
1615798000000|2021-03-15 08:46:40|116.25|116.15|116.3|116.2|116.3|116.2|116.25|116.15|42072
1615798010000|2021-03-15 08:46:50|116.25|116.15|116.25|116.15|116.3|116.15|116.2|116.15|120252
1615798030000|2021-03-15 08:47:10|116.3|116.2|116.25|116.15|116.35|116.25|116.15|116.1|46880
1615798040000|2021-03-15 08:47:20|116.3|116.2|116.3|116.2|116.3|116.2|116.3|116.15|12027
1615798050000|2021-03-15 08:47:30|116.35|116.25|116.3|116.2|116.35|116.25|116.3|116.2|7995
1615798060000|2021-03-15 08:47:40|116.35||116.35||116.35||116.35||5307
1615798070000|2021-03-15 08:47:50|||||||||5905
1615798080000|2021-03-15 08:48:00|116.4|116.25|116.5|116.4|116.5|116.4|116.4|116.25|106293
1615798090000|2021-03-15 08:48:10|116.45|116.35|116.3|116.25|116.45|116.4|116.2|116.1|68278
1615798100000|2021-03-15 08:48:20|116.25|116.2|116.25|116.1|116.25|116.2|116.25|116.05|19356
1615798110000|2021-03-15 08:48:30|116.3|116.15|116.3|116.2|116.3|116.25|116.3|116.15|15843
1615798120000|2021-03-15 08:48:40|||||||||2400
1615798130000|2021-03-15 08:48:50|||||||||1828
1615798140000|2021-03-15 08:49:00|116.25|116.15|116.25|116.15|116.3|116.15|116.25|116.15|37351
1615798160000|2021-03-15 08:49:20|||||||||221
1615798170000|2021-03-15 08:49:30|116.2|116.1|116.2|116.1|116.25|116.1|116.15|116.05|12261
1615798180000|2021-03-15 08:49:40|116.25|116.15|116.15|116.05|116.3|116.2|116.15|116|39443
1615798190000|2021-03-15 08:49:50|116.1|116|116.15|116|116.15|116|116.1|116|8269
1615798200000|2021-03-15 08:50:00|||||||||846
1615798210000|2021-03-15 08:50:10|116.1|115.95|116.05|115.9|116.1|115.95|116.05|115.9|17091
1615798220000|2021-03-15 08:50:20||115.95||115.95||115.95||115.95|8719
1615798230000|2021-03-15 08:50:30|116|115.9|115.95|115.85|116.05|115.9|115.95|115.8|117322
1615798240000|2021-03-15 08:50:40|115.9|115.8|115.9|115.85|115.9|115.85|115.9|115.8|371
1615798250000|2021-03-15 08:50:50|115.95|115.8|115.95|115.85|115.95|115.85|115.8|115.7|85367
1615798260000|2021-03-15 08:51:00|116|115.9|116.05|115.95|116.1|116|115.95|115.9|47939
1615798270000|2021-03-15 08:51:10|116|115.9|116|115.9|116.1|115.95|115.95|115.85|31524
1615798280000|2021-03-15 08:51:20|116.05|115.95|116.05|115.95|116.05|115.95|116|115.95|5534
1615798290000|2021-03-15 08:51:30|116|116|116.05|115.95|116.05|116|116|115.95|21594
1615798300000|2021-03-15 08:51:40|116||116||116||116||4000
1615798310000|2021-03-15 08:51:50|115.95|115.9|115.95|115.85|115.95|115.9|115.95|115.85|10149
1615798320000|2021-03-15 08:52:00|116.05|115.9|115.95|115.85|116.05|115.95|115.95|115.85|38837
1615798330000|2021-03-15 08:52:10||115.8||115.8||115.85||115.8|8718
1615798340000|2021-03-15 08:52:20|115.9|115.85|115.95|115.8|115.95|115.85|115.9|115.8|2626
1615798350000|2021-03-15 08:52:30||115.85||115.85||115.9||115.85|22579
1615798370000|2021-03-15 08:52:50|115.9|115.8|115.9|115.85|115.9|115.85|115.9|115.8|0
1615798380000|2021-03-15 08:53:00|115.85|115.8|115.85|115.7|115.95|115.85|115.8|115.7|75024
1615798390000|2021-03-15 08:53:10|115.8|115.65|115.85|115.7|115.85|115.75|115.7|115.55|32200
1615798400000|2021-03-15 08:53:20||115.65||115.65||115.65||115.65|725
1615798410000|2021-03-15 08:53:30|115.8|115.6|115.65|115.5|115.8|115.6|115.65|115.5|3754
1615798420000|2021-03-15 08:53:40|115.6|115.45|115.55|115.4|115.6|115.45|115.5|115.4|15831
1615798430000|2021-03-15 08:53:50|115.5|115.45|115.6|115.45|115.6|115.5|115.5|115.45|37675
1615798440000|2021-03-15 08:54:00||115.5||115.5||115.5||115.5|1081
1615798450000|2021-03-15 08:54:10|115.55|115.45|115.4|115.3|115.55|115.45|115.4|115.25|11802
1615798460000|2021-03-15 08:54:20|115.45|115.35|115.5|115.4|115.5|115.4|115.45|115.35|39840
1615798470000|2021-03-15 08:54:30|115.45|115.35|115.35|115.25|115.45|115.35|115.35|115.2|21657
1615798480000|2021-03-15 08:54:40|115.4|115.3|115.55|115.45|115.55|115.45|115.4|115.3|8603
1615798490000|2021-03-15 08:54:50|||||||||5000
1615798500000|2021-03-15 08:55:00|115.6|115.6|115.65|115.55|115.65|115.6|115.6|115.45|54831
1615798520000|2021-03-15 08:55:20|115.7|115.6|115.65|115.55|115.75|115.6|115.6|115.55|29119
1615798530000|2021-03-15 08:55:30|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.6|0
1615798540000|2021-03-15 08:55:40|||||||||2423
1615798550000|2021-03-15 08:55:50|115.8|115.65|115.85|115.7|115.85|115.7|115.75|115.65|13184
1615798560000|2021-03-15 08:56:00|115.8|115.65|115.85|115.75|115.85|115.75|115.75|115.65|4563
1615798570000|2021-03-15 08:56:10|115.9|115.8|115.85|115.75|115.95|115.8|115.85|115.75|2318
1615798580000|2021-03-15 08:56:20|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.65|10793
1615798600000|2021-03-15 08:56:40|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|6073
1615798610000|2021-03-15 08:56:50|||||||||31079
1615798620000|2021-03-15 08:57:00|115.75||115.75||115.8||115.75||5340
1615798630000|2021-03-15 08:57:10|115.7||115.75||115.75||115.7||5000
1615798640000|2021-03-15 08:57:20|115.7|115.5|115.7|115.55|115.7|115.55|115.65|115.5|18854
1615798650000|2021-03-15 08:57:30|115.65||115.65||115.65||115.65||2970
1615798670000|2021-03-15 08:57:50|115.6||115.6||115.6||115.6||47
1615798680000|2021-03-15 08:58:00|115.55|115.5|115.6|115.5|115.65|115.55|115.55|115.5|8366
1615798690000|2021-03-15 08:58:10|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|2812
1615798700000|2021-03-15 08:58:20|115.6|115.5|115.65|115.55|115.7|115.55|115.6|115.5|4521
1615798710000|2021-03-15 08:58:30|||||||||5157
1615798720000|2021-03-15 08:58:40|||||||||819
1615798730000|2021-03-15 08:58:50|115.7||115.7||115.75||115.7||13065
1615798740000|2021-03-15 08:59:00|115.75|115.6|115.8|115.65|115.8|115.65|115.75|115.6|314
1615798750000|2021-03-15 08:59:10|115.75|115.6|115.6|115.45|115.75|115.6|115.55|115.45|27648
1615798760000|2021-03-15 08:59:20|115.55||115.55||115.55||115.55||0
1615798780000|2021-03-15 08:59:40|115.6|115.5|115.65|115.45|115.7|115.55|115.55|115.45|62844
1615798790000|2021-03-15 08:59:50|115.6||115.6||115.6||115.6||0
1615798800000|2021-03-15 09:00:00|115.55||115.55||115.55||115.55||2165
1615798810000|2021-03-15 09:00:10|115.5||115.5||115.5||115.5||6202
1615798820000|2021-03-15 09:00:20|115.45|115.4|115.5|115.35|115.5|115.4|115.45|115.35|7536
1615798840000|2021-03-15 09:00:40|115.45||115.45||115.45||115.45||500
1615798850000|2021-03-15 09:00:50|||||||||120
1615798860000|2021-03-15 09:01:00|||||||||2
1615798880000|2021-03-15 09:01:20|||||||||530
1615798890000|2021-03-15 09:01:30|||||||||10302
1615798900000|2021-03-15 09:01:40|115.5|115.4|115.55|115.45|115.55|115.45|115.5|115.4|6387
1615798920000|2021-03-15 09:02:00|115.5||115.5||115.55||115.5||1341
1615798930000|2021-03-15 09:02:10|115.55|115.4|115.45|115.35|115.55|115.4|115.45|115.35|9062
1615798940000|2021-03-15 09:02:20|115.5||115.5||115.5||115.5||20925
1615798950000|2021-03-15 09:02:30|115.55|115.4|115.5|115.35|115.6|115.45|115.5|115.35|5000
1615798960000|2021-03-15 09:02:40|115.55|115.4|115.5|115.45|115.55|115.45|115.5|115.4|1010
1615798970000|2021-03-15 09:02:50|115.55||115.55||115.55||115.55||34
1615798980000|2021-03-15 09:03:00|115.5|115.4|115.55|115.4|115.55|115.4|115.5|115.4|500
1615798990000|2021-03-15 09:03:10|115.5|115.35|115.5|115.35|115.5|115.4|115.4|115.35|5451
1615799000000|2021-03-15 09:03:20|115.45||115.45||115.45||115.45||0
1615799010000|2021-03-15 09:03:30|||||||||2167
1615799020000|2021-03-15 09:03:40|||||||||501
1615799030000|2021-03-15 09:03:50|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.25|38172
1615799040000|2021-03-15 09:04:00|115.4|115.3|115.45|115.35|115.45|115.35|115.35|115.3|13719
1615799050000|2021-03-15 09:04:10|115.4||115.4||115.4||115.4||14999
1615799060000|2021-03-15 09:04:20|||||||||21653
1615799070000|2021-03-15 09:04:30|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.25|6947
1615799080000|2021-03-15 09:04:40|||||||||5076
1615799090000|2021-03-15 09:04:50|115.4|115.35|115.4|115.3|115.4|115.35|115.35|115.25|62367
1615799100000|2021-03-15 09:05:00|115.35|115.25|115.4|115.3|115.4|115.3|115.3|115.2|18698
1615799110000|2021-03-15 09:05:10|115.45|115.35|115.4|115.35|115.45|115.4|115.4|115.35|17696
1615799130000|2021-03-15 09:05:30|||||||||555
1615799140000|2021-03-15 09:05:40|||||||||39208
1615799160000|2021-03-15 09:06:00|115.45|115.4|115.55|115.45|115.55|115.45|115.45|115.4|3636
1615799170000|2021-03-15 09:06:10|115.5||115.5||115.5||115.5||0
1615799180000|2021-03-15 09:06:20|115.55|115.5|115.55|115.45|115.6|115.5|115.55|115.45|20049
1615799190000|2021-03-15 09:06:30|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|85
1615799200000|2021-03-15 09:06:40|115.65|115.55|115.7|115.6|115.7|115.6|115.65|115.5|8552
1615799210000|2021-03-15 09:06:50|||||||||853
1615799220000|2021-03-15 09:07:00|115.75|115.65|115.8|115.7|115.85|115.7|115.75|115.65|4601
1615799230000|2021-03-15 09:07:10|115.85|115.75|115.85|115.8|115.85|115.8|115.85|115.75|1670
1615799240000|2021-03-15 09:07:20|115.9|115.85|115.95|115.85|116|115.85|115.9|115.85|7388
1615799250000|2021-03-15 09:07:30|115.9|115.8|115.8|115.7|115.9|115.9|115.75|115.65|37958
1615799260000|2021-03-15 09:07:40|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|3274
1615799270000|2021-03-15 09:07:50|115.85|115.75|115.95|115.8|115.95|115.8|115.85|115.75|42424
1615799280000|2021-03-15 09:08:00||115.85||115.9||115.9||115.85|3664
1615799290000|2021-03-15 09:08:10|115.9|115.85|115.8|115.75|115.9|115.85|115.8|115.7|10722
1615799300000|2021-03-15 09:08:20||115.7||115.7||115.7||115.7|7358
1615799310000|2021-03-15 09:08:30|115.85|115.75|115.9|115.7|115.9|115.8|115.85|115.7|3200
1615799320000|2021-03-15 09:08:40|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|25
1615799330000|2021-03-15 09:08:50|115.85|115.75|115.9|115.8|115.9|115.8|115.85|115.75|3371
1615799340000|2021-03-15 09:09:00|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|13548
1615799350000|2021-03-15 09:09:10|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.55|50120
1615799360000|2021-03-15 09:09:20|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|0
1615799370000|2021-03-15 09:09:30|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|8615
1615799380000|2021-03-15 09:09:40|115.6|115.55|115.65|115.5|115.65|115.55|115.6|115.5|2000
1615799390000|2021-03-15 09:09:50|115.6||115.55||115.6||115.55||2699
1615799400000|2021-03-15 09:10:00|||||||||9548
1615799410000|2021-03-15 09:10:10|115.5|115.45|115.5|115.4|115.55|115.45|115.5|115.4|7974
1615799430000|2021-03-15 09:10:30|115.55|115.45|115.5|115.45|115.55|115.45|115.5|115.45|3117
1615799440000|2021-03-15 09:10:40||115.4||115.4||115.4||115.4|3288
1615799450000|2021-03-15 09:10:50|||||||||1712
1615799460000|2021-03-15 09:11:00|115.45||115.45||115.5||115.45||2
1615799480000|2021-03-15 09:11:20|115.5|115.35|115.45|115.4|115.5|115.4|115.45|115.35|2558
1615799490000|2021-03-15 09:11:30||115.35||115.35||115.35||115.35|4452
1615799500000|2021-03-15 09:11:40|115.4|115.4|115.4|115.3|115.4|115.4|115.4|115.3|10414
1615799510000|2021-03-15 09:11:50|115.45|115.35|115.45|115.4|115.45|115.4|115.45|115.35|6914
1615799520000|2021-03-15 09:12:00||115.35||115.35||115.35||115.35|38
1615799530000|2021-03-15 09:12:10|115.5|115.4|115.45|115.4|115.5|115.4|115.45|115.4|2263
1615799540000|2021-03-15 09:12:20|||||||||4500
1615799550000|2021-03-15 09:12:30|115.5|115.45|115.6|115.45|115.6|115.5|115.5|115.4|14390
1615799560000|2021-03-15 09:12:40|115.55||115.55||115.55||115.55||11000
1615799570000|2021-03-15 09:12:50|||||||||10250
1615799580000|2021-03-15 09:13:00|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|14481
1615799590000|2021-03-15 09:13:10|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.55|13711
1615799600000|2021-03-15 09:13:20|||||||||1046
1615799610000|2021-03-15 09:13:30|||||||||1050
1615799620000|2021-03-15 09:13:40|||||||||4300
1615799630000|2021-03-15 09:13:50|||||||||8649
1615799640000|2021-03-15 09:14:00|115.75|115.65|115.7|115.65|115.75|115.65|115.7|115.65|91434
1615799650000|2021-03-15 09:14:10|115.75|115.7|115.75|115.7|115.75|115.7|115.75|115.7|7780
1615799660000|2021-03-15 09:14:20|115.8|115.75|115.8|115.7|115.8|115.75|115.8|115.7|17621
1615799670000|2021-03-15 09:14:30|115.75|115.65|115.75|115.65|115.75|115.65|115.7|115.6|5116
1615799680000|2021-03-15 09:14:40||115.6||115.6||115.6||115.6|863
1615799690000|2021-03-15 09:14:50||115.65||115.65||115.65||115.65|168
1615799700000|2021-03-15 09:15:00|||||||||2000
1615799710000|2021-03-15 09:15:10|115.7||115.7||115.7||115.7||1925
1615799720000|2021-03-15 09:15:20|115.75|115.6|115.65|115.55|115.75|115.6|115.65|115.55|2617
1615799730000|2021-03-15 09:15:30|||||||||4438
1615799740000|2021-03-15 09:15:40|115.7|115.6|115.6|115.45|115.7|115.65|115.6|115.45|11531
1615799750000|2021-03-15 09:15:50|115.65|115.5|115.6|115.5|115.65|115.55|115.6|115.5|5100
1615799760000|2021-03-15 09:16:00|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|15380
1615799770000|2021-03-15 09:16:10|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.4|3756
1615799780000|2021-03-15 09:16:20|115.6|115.4|115.6|115.45|115.6|115.5|115.55|115.4|6269
1615799790000|2021-03-15 09:16:30|115.55||115.55||115.55||115.55||3050
1615799800000|2021-03-15 09:16:40|||||||||8906
1615799810000|2021-03-15 09:16:50|115.5|115.5|115.55|115.45|115.55|115.5|115.5|115.45|9494
1615799820000|2021-03-15 09:17:00||115.5||115.45||115.5||115.45|2015
1615799830000|2021-03-15 09:17:10|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|14375
1615799840000|2021-03-15 09:17:20|115.5||115.55||115.55||115.5||17898
1615799850000|2021-03-15 09:17:30|115.6|115.5|115.6|115.5|115.6|115.55|115.6|115.5|1909
1615799860000|2021-03-15 09:17:40|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|0
1615799870000|2021-03-15 09:17:50||115.5||115.45||115.5||115.45|9334
1615799890000|2021-03-15 09:18:10|||||||||1782
1615799900000|2021-03-15 09:18:20|||||||||196
1615799910000|2021-03-15 09:18:30|||||||||3906
1615799930000|2021-03-15 09:18:50|||||||||666
1615799950000|2021-03-15 09:19:10|115.5|115.4|115.45|115.35|115.5|115.4|115.4|115.3|23858
1615799960000|2021-03-15 09:19:20||115.4||115.35||115.4||115.35|1030
1615799970000|2021-03-15 09:19:30|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|14108
1615799980000|2021-03-15 09:19:40|||||||||20247
1615800000000|2021-03-15 09:20:00|||||||||3448
1615800020000|2021-03-15 09:20:20|115.35||115.35||115.4||115.35||1364
1615800040000|2021-03-15 09:20:40|115.3|115.25|115.3|115.2|115.3|115.25|115.3|115.2|4030
1615800050000|2021-03-15 09:20:50||115.25||115.2||115.25||115.2|16830
1615800060000|2021-03-15 09:21:00|115.35|115.25|115.35|115.25|115.4|115.3|115.35|115.25|25172
1615800070000|2021-03-15 09:21:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|1432
1615800100000|2021-03-15 09:21:40|||||||||28218
1615800110000|2021-03-15 09:21:50|115.45|115.35|115.4|115.3|115.5|115.35|115.4|115.3|4422
1615800120000|2021-03-15 09:22:00||115.35||115.3||115.35||115.3|43484
1615800130000|2021-03-15 09:22:10|115.35||115.35||115.35||115.35||0
1615800140000|2021-03-15 09:22:20||115.25||115.25||115.25||115.25|12886
1615800150000|2021-03-15 09:22:30||115.2||115.2||115.2||115.2|5404
1615800160000|2021-03-15 09:22:40|115.3||115.3||115.3||115.3||150
1615800170000|2021-03-15 09:22:50|115.25||115.3||115.3||115.25||1462
1615800190000|2021-03-15 09:23:10|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|4630
1615800200000|2021-03-15 09:23:20|115.25|115.15|115.35|115.25|115.35|115.25|115.2|115.15|16141
1615800210000|2021-03-15 09:23:30||115.2||115.2||115.2||115.2|6086
1615800220000|2021-03-15 09:23:40|||||||||1828
1615800240000|2021-03-15 09:24:00|||||||||7310
1615800260000|2021-03-15 09:24:20||115.25||115.25||115.25||115.25|1938
1615800280000|2021-03-15 09:24:40|||||||||2847
1615800300000|2021-03-15 09:25:00|||||||||1734
1615800320000|2021-03-15 09:25:20|||||||||200
1615800340000|2021-03-15 09:25:40|||||||||851
1615800350000|2021-03-15 09:25:50|||||||||100
1615800380000|2021-03-15 09:26:20|||||||||1978
1615800390000|2021-03-15 09:26:30|||||||||2151
1615800430000|2021-03-15 09:27:10|115.4|115.3|115.45|115.4|115.45|115.4|115.35|115.3|54921
1615800440000|2021-03-15 09:27:20|115.4|115.35|115.4|115.3|115.4|115.35|115.35|115.25|10260
1615800450000|2021-03-15 09:27:30|115.45||115.45||115.45||115.45||11
1615800460000|2021-03-15 09:27:40|115.4|115.35|115.45|115.35|115.45|115.35|115.4|115.35|4531
1615800470000|2021-03-15 09:27:50|115.5|115.4|115.45|115.35|115.5|115.4|115.45|115.35|4920
1615800480000|2021-03-15 09:28:00|||||||||7159
1615800490000|2021-03-15 09:28:10|115.5|115.4|115.5|115.45|115.5|115.45|115.5|115.4|5079
1615800500000|2021-03-15 09:28:20|||||||||3446
1615800510000|2021-03-15 09:28:30|115.45|115.4|115.45|115.35|115.5|115.45|115.45|115.35|8522
1615800540000|2021-03-15 09:29:00|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.2|2949
1615800550000|2021-03-15 09:29:10|115.4|115.35|115.35|115.25|115.4|115.35|115.35|115.25|1397
1615800560000|2021-03-15 09:29:20|||||||||2591
1615800570000|2021-03-15 09:29:30|||||||||130
1615800590000|2021-03-15 09:29:50|115.4|115.3|115.45|115.35|115.5|115.35|115.4|115.25|7083
1615800610000|2021-03-15 09:30:10|||||||||3652
1615800620000|2021-03-15 09:30:20|||||||||473
1615800640000|2021-03-15 09:30:40|115.5||115.5||115.5||115.45||6475
1615800650000|2021-03-15 09:30:50|115.45||115.45||115.45||115.45||6023
1615800670000|2021-03-15 09:31:10|||||||||4331
1615800680000|2021-03-15 09:31:20|||||||||12730
1615800690000|2021-03-15 09:31:30|115.4|115.3|115.4|115.25|115.4|115.3|115.35|115.25|5540
1615800710000|2021-03-15 09:31:50|||||||||421
1615800720000|2021-03-15 09:32:00|115.45|115.3|115.45|115.35|115.45|115.35|115.4|115.3|24685
1615800740000|2021-03-15 09:32:20|115.5|115.4|115.5|115.45|115.5|115.45|115.5|115.4|447
1615800760000|2021-03-15 09:32:40||115.4||115.35||115.4||115.35|916
1615800770000|2021-03-15 09:32:50|||||||||17314
1615800790000|2021-03-15 09:33:10|||||||||1000
1615800800000|2021-03-15 09:33:20|115.55|115.4|115.55|115.45|115.55|115.45|115.55|115.4|7530
1615800810000|2021-03-15 09:33:30|115.6||115.6||115.6||115.6||0
1615800820000|2021-03-15 09:33:40|||||||||1000
1615800830000|2021-03-15 09:33:50|115.55||115.55||115.55||115.55||0
1615800840000|2021-03-15 09:34:00|||||||||425
1615800850000|2021-03-15 09:34:10|||||||||1712
1615800860000|2021-03-15 09:34:20|115.5|115.4|115.45|115.35|115.5|115.4|115.45|115.35|5192
1615800870000|2021-03-15 09:34:30|115.5||115.45||115.5||115.45||0
1615800880000|2021-03-15 09:34:40|115.5|115.3|115.45|115.35|115.5|115.35|115.45|115.3|10433
1615800890000|2021-03-15 09:34:50|115.35|115.3|115.45|115.4|115.45|115.4|115.35|115.3|11310
1615800900000|2021-03-15 09:35:00|115.5|115.45|115.55|115.5|115.6|115.5|115.5|115.45|15802
1615800910000|2021-03-15 09:35:10|115.6|115.55|115.55|115.45|115.65|115.55|115.5|115.4|13104
1615800930000|2021-03-15 09:35:30|115.45|115.4|115.45|115.35|115.5|115.45|115.45|115.35|20513
1615800940000|2021-03-15 09:35:40|115.5|115.4|115.55|115.45|115.55|115.45|115.5|115.4|2458
1615800950000|2021-03-15 09:35:50|||||||||2584
1615800970000|2021-03-15 09:36:10|||||||||25000
1615800980000|2021-03-15 09:36:20|115.5|115.4|115.45|115.35|115.5|115.4|115.45|115.35|10534
1615800990000|2021-03-15 09:36:30|||||||||4300
1615801000000|2021-03-15 09:36:40|115.5|115.4|115.6|115.45|115.6|115.5|115.5|115.4|14265
1615801010000|2021-03-15 09:36:50|115.55||115.55||115.55||115.55||2379
1615801020000|2021-03-15 09:37:00|||||||||147
1615801030000|2021-03-15 09:37:10|||||||||2756
1615801050000|2021-03-15 09:37:30|||||||||341
1615801070000|2021-03-15 09:37:50|115.5|115.5|115.55|115.45|115.55|115.5|115.5|115.45|20408
1615801080000|2021-03-15 09:38:00|||||||||2724
1615801090000|2021-03-15 09:38:10|||||||||1554
1615801100000|2021-03-15 09:38:20|115.5|115.4|115.5|115.4|115.5|115.4|115.45|115.35|14671
1615801110000|2021-03-15 09:38:30|115.55|115.45|115.55|115.45|115.55|115.5|115.55|115.45|3295
1615801120000|2021-03-15 09:38:40|115.6||115.6||115.6||115.6||7410
1615801140000|2021-03-15 09:39:00|115.55||115.55||115.55||115.55||1395
1615801150000|2021-03-15 09:39:10|115.6||115.55||115.6||115.55||0
1615801160000|2021-03-15 09:39:20|115.6||115.6||115.6||115.6||0
1615801170000|2021-03-15 09:39:30|115.55|115.5|115.6|115.45|115.65|115.55|115.55|115.45|18437
1615801180000|2021-03-15 09:39:40|||||||||1281
1615801200000|2021-03-15 09:40:00|||||||||1597
1615801210000|2021-03-15 09:40:10||115.5||115.5||115.5||115.5|108
1615801230000|2021-03-15 09:40:30|115.55|115.45|115.5|115.45|115.55|115.45|115.5|115.45|1846
1615801260000|2021-03-15 09:41:00|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.45|8955
1615801270000|2021-03-15 09:41:10|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|0
1615801300000|2021-03-15 09:41:40|115.6|115.5|115.55|115.45|115.6|115.5|115.5|115.4|4459
1615801310000|2021-03-15 09:41:50|||||||||1823
1615801320000|2021-03-15 09:42:00|||||||||68
1615801340000|2021-03-15 09:42:20|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|5571
1615801350000|2021-03-15 09:42:30|115.55|115.45|115.55|115.45|115.55|115.45|115.5|115.45|6730
1615801360000|2021-03-15 09:42:40|115.6||115.6||115.6||115.6||2000
1615801370000|2021-03-15 09:42:50|115.55||115.55||115.55||115.55||30
1615801390000|2021-03-15 09:43:10|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|272
1615801400000|2021-03-15 09:43:20|||||||||426
1615801420000|2021-03-15 09:43:40|||||||||4429
1615801450000|2021-03-15 09:44:10||115.5||115.45||115.5||115.45|1324
1615801460000|2021-03-15 09:44:20|||||||||852
1615801470000|2021-03-15 09:44:30|||||||||662
1615801500000|2021-03-15 09:45:00|||||||||8601
1615801510000|2021-03-15 09:45:10|115.5|115.5|115.5|115.45|115.5|115.5|115.5|115.45|4413
1615801520000|2021-03-15 09:45:20|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.35|19086
1615801530000|2021-03-15 09:45:30|115.45|115.35|115.45|115.35|115.5|115.35|115.45|115.35|10677
1615801540000|2021-03-15 09:45:40|||||||||2000
1615801570000|2021-03-15 09:46:10|115.5|115.4|115.55|115.45|115.55|115.5|115.5|115.4|25644
1615801590000|2021-03-15 09:46:30|115.6|115.5|115.6|115.55|115.65|115.55|115.6|115.5|19856
1615801600000|2021-03-15 09:46:40|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.45|178
1615801660000|2021-03-15 09:47:40|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|18175
1615801670000|2021-03-15 09:47:50|115.6|115.5|115.65|115.55|115.7|115.6|115.6|115.5|17002
1615801680000|2021-03-15 09:48:00|115.6|115.5|115.65|115.55|115.65|115.55|115.55|115.5|8529
1615801690000|2021-03-15 09:48:10|115.55|115.5|115.7|115.55|115.7|115.6|115.55|115.5|34442
1615801700000|2021-03-15 09:48:20|||||||||4367
1615801720000|2021-03-15 09:48:40|115.65|115.6|115.7|115.6|115.7|115.6|115.65|115.55|7307
1615801740000|2021-03-15 09:49:00|115.75|115.65|115.8|115.7|115.85|115.75|115.75|115.65|7375
1615801750000|2021-03-15 09:49:10|115.85||115.85||115.85||115.85||178
1615801760000|2021-03-15 09:49:20|||||||||8591
1615801770000|2021-03-15 09:49:30|115.9|115.75|115.95|115.8|115.95|115.85|115.9|115.75|7987
1615801780000|2021-03-15 09:49:40|115.9|115.85|115.9|115.8|116|115.95|115.9|115.75|59335
1615801790000|2021-03-15 09:49:50|||||||||1
1615801800000|2021-03-15 09:50:00|115.85|115.75|115.8|115.75|115.85|115.75|115.8|115.7|137
1615801810000|2021-03-15 09:50:10|||||||||8460
1615801820000|2021-03-15 09:50:20|115.85|115.8|115.9|115.8|115.95|115.8|115.85|115.75|6565
1615801830000|2021-03-15 09:50:30|||||||||2148
1615801840000|2021-03-15 09:50:40||115.85||115.8||115.85||115.8|992
1615801850000|2021-03-15 09:50:50|115.85|115.75|115.9|115.75|115.9|115.75|115.8|115.75|9447
1615801870000|2021-03-15 09:51:10||115.8||115.8||115.8||115.8|645
1615801890000|2021-03-15 09:51:30|115.95|115.85|115.95|115.8|116|115.85|115.95|115.8|1211
1615801900000|2021-03-15 09:51:40|116|115.95|115.95|115.85|116|115.95|115.95|115.85|54794
1615801910000|2021-03-15 09:51:50|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|0
1615801920000|2021-03-15 09:52:00|115.8|115.85|116|115.9|116|115.9|115.8|115.75|32629
1615801940000|2021-03-15 09:52:20|115.95|115.85|116|115.9|116.05|115.9|115.95|115.8|30246
1615801950000|2021-03-15 09:52:30|116.05||116.05||116.05||116.05||2557
1615801960000|2021-03-15 09:52:40|||||||||3000
1615801980000|2021-03-15 09:53:00||115.95||115.95||115.95||115.95|0
1615801990000|2021-03-15 09:53:10|116||116.05||116.05||116||54
1615802000000|2021-03-15 09:53:20|||||||||360
1615802010000|2021-03-15 09:53:30|||||||||1300
1615802020000|2021-03-15 09:53:40|116|115.9|115.95|115.8|116|115.9|115.95|115.8|8582
1615802030000|2021-03-15 09:53:50|116|115.85|116|115.9|116.05|115.9|115.95|115.85|30360
1615802040000|2021-03-15 09:54:00|116.05|115.95|116|115.95|116.05|115.95|116|115.95|0
1615802050000|2021-03-15 09:54:10|116.05|116|116.05|115.95|116.05|116|116.05|115.95|15726
1615802070000|2021-03-15 09:54:30|||||||||4000
1615802090000|2021-03-15 09:54:50|||||||||7908
1615802110000|2021-03-15 09:55:10|||||||||4280
1615802120000|2021-03-15 09:55:20||116||115.95||116||115.95|133
1615802140000|2021-03-15 09:55:40|116.1|116|116.1|116.05|116.1|116.05|116.1|115.95|7256
1615802150000|2021-03-15 09:55:50||116||116||116||116|8129
1615802160000|2021-03-15 09:56:00|116.15||116.05||116.15||116.05||1195
1615802190000|2021-03-15 09:56:30|116|115.95|116|115.95|116|115.95|116|115.95|18852
1615802220000|2021-03-15 09:57:00|||||||||77
1615802230000|2021-03-15 09:57:10|116.05|116|116|115.95|116.05|116|116|115.95|18677
1615802240000|2021-03-15 09:57:20|116.05|116|116.05|115.95|116.05|116|116|115.95|4186
1615802250000|2021-03-15 09:57:30|116.1|116|116.1|116|116.1|116|116.1|116|7931
1615802260000|2021-03-15 09:57:40|116.05|115.95|116.1|116|116.1|116|116.05|115.95|200
1615802270000|2021-03-15 09:57:50|116.05||116.05||116.05||116.05||4277
1615802280000|2021-03-15 09:58:00|116|115.95|116.15|116.05|116.15|116.05|115.95|115.9|23460
1615802300000|2021-03-15 09:58:20|||||||||1725
1615802320000|2021-03-15 09:58:40|116.1|116|116.05|116|116.1|116|116.05|115.95|17091
1615802330000|2021-03-15 09:58:50|116.1|116.05|116.15|116|116.15|116.05|116.1|116|17480
1615802340000|2021-03-15 09:59:00|116.2|116.05|116.2|116.1|116.2|116.1|116.2|116.05|90989
1615802350000|2021-03-15 09:59:10|116.15|116.05|116.15|116.05|116.25|116.15|116.1|116|84894
1615802360000|2021-03-15 09:59:20|||||||||200
1615802370000|2021-03-15 09:59:30|116.2|116.1|116.3|116.2|116.3|116.2|116.2|116.1|58855
1615802380000|2021-03-15 09:59:40|116.15|116.15|116.25|116.1|116.25|116.2|116.15|116.1|121414
1615802390000|2021-03-15 09:59:50||116.15||116.1||116.15||116.1|1072
1615802400000|2021-03-15 10:00:00||116.15||116.1||116.15||116.1|571
1615802410000|2021-03-15 10:00:10|116.2|116.05|116.25|116.15|116.25|116.15|116.1|116.05|41870
1615802420000|2021-03-15 10:00:20|||||||||1551
1615802430000|2021-03-15 10:00:30|116.15|116.1|116.2|116.1|116.2|116.1|116.15|116.1|25936
1615802440000|2021-03-15 10:00:40|116.25||116.25||116.25||116.25||887
1615802450000|2021-03-15 10:00:50||116.15||116.1||116.15||116.1|2317
1615802480000|2021-03-15 10:01:20|116.2|116.15|116.2|116.1|116.2|116.15|116.2|116.1|29752
1615802490000|2021-03-15 10:01:30|116.1|116.05|116.1|116|116.2|116.1|116.1|116|18096
1615802500000|2021-03-15 10:01:40|116.05||116.1||116.1||116.05||2097
1615802510000|2021-03-15 10:01:50|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116.05|6025
1615802520000|2021-03-15 10:02:00|116.25|116.05|116.25|116.15|116.25|116.15|116.25|116.05|3383
1615802540000|2021-03-15 10:02:20|||||||||2600
1615802550000|2021-03-15 10:02:30|116.2|116.1|116.25|116.15|116.25|116.15|116.2|116.1|1308
1615802570000|2021-03-15 10:02:50|||||||||8144
1615802580000|2021-03-15 10:03:00|||||||||4280
1615802600000|2021-03-15 10:03:20|||||||||33300
1615802610000|2021-03-15 10:03:30|||||||||15714
1615802620000|2021-03-15 10:03:40|116.15|116.1|116.2|116.1|116.2|116.15|116.15|116.05|24354
1615802630000|2021-03-15 10:03:50|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|7562
1615802640000|2021-03-15 10:04:00|116.2|116.1|116.15|116.05|116.2|116.1|116.1|116.05|40308
1615802650000|2021-03-15 10:04:10|116.2|116.1|116.15|116.1|116.2|116.15|116.15|116.05|21385
1615802660000|2021-03-15 10:04:20||116.05||116.05||116.05||116.05|3320
1615802680000|2021-03-15 10:04:40|116.1||116.1||116.1||116.1||33
1615802690000|2021-03-15 10:04:50|||||||||1000
1615802700000|2021-03-15 10:05:00|116.05|116|116|115.9|116.05|116|116|115.85|29446
1615802720000|2021-03-15 10:05:20|116.05|115.95|116.05|115.95|116.05|116|116|115.95|52010
1615802730000|2021-03-15 10:05:30|116|115.9|116|115.9|116|115.9|116|115.9|589
1615802740000|2021-03-15 10:05:40|115.9|115.85|115.9|115.8|116|115.9|115.9|115.8|38398
1615802750000|2021-03-15 10:05:50|||||||||1154
1615802760000|2021-03-15 10:06:00|||||||||6726
1615802790000|2021-03-15 10:06:30|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|32720
1615802810000|2021-03-15 10:06:50|115.85|115.75|115.85|115.8|115.85|115.8|115.8|115.7|12179
1615802820000|2021-03-15 10:07:00|115.9|115.85|115.85|115.8|115.9|115.85|115.85|115.8|21760
1615802830000|2021-03-15 10:07:10|115.8|115.75|115.8|115.7|115.8|115.75|115.8|115.7|2962
1615802840000|2021-03-15 10:07:20|||||||||338
1615802860000|2021-03-15 10:07:40|||||||||51
1615802870000|2021-03-15 10:07:50|115.75||115.8||115.8||115.75||5374
1615802880000|2021-03-15 10:08:00|115.75|115.65|115.75|115.65|115.75|115.65|115.7|115.65|6191
1615802900000|2021-03-15 10:08:20|||||||||994
1615802910000|2021-03-15 10:08:30|115.7|115.6|115.6|115.55|115.7|115.6|115.6|115.55|42783
1615802920000|2021-03-15 10:08:40|||||||||3000
1615802930000|2021-03-15 10:08:50|115.65|115.6|115.6|115.55|115.7|115.6|115.6|115.55|13825
1615802940000|2021-03-15 10:09:00|115.65|115.6|115.7|115.6|115.7|115.6|115.65|115.6|3785
1615802950000|2021-03-15 10:09:10|||||||||855
1615802960000|2021-03-15 10:09:20|115.75|115.65|115.8|115.7|115.85|115.7|115.75|115.65|9638
1615802970000|2021-03-15 10:09:30|||||||||4395
1615802990000|2021-03-15 10:09:50|||||||||850
1615803010000|2021-03-15 10:10:10|115.85|115.75|115.85|115.75|115.85|115.75|115.8|115.75|1737
1615803020000|2021-03-15 10:10:20|115.9||115.9||115.9||115.9||0
1615803030000|2021-03-15 10:10:30|115.85||115.9||115.9||115.85||6769
1615803040000|2021-03-15 10:10:40|||||||||7308
1615803050000|2021-03-15 10:10:50|115.95|115.8|115.9|115.8|115.95|115.8|115.9|115.8|21
1615803060000|2021-03-15 10:11:00|||||||||2085
1615803070000|2021-03-15 10:11:10|115.95|115.85|116|115.85|116|115.85|115.95|115.85|39
1615803080000|2021-03-15 10:11:20|||||||||129
1615803100000|2021-03-15 10:11:40|115.9||116||116||115.9||1475
1615803110000|2021-03-15 10:11:50|||||||||2567
1615803120000|2021-03-15 10:12:00|||||||||1750
1615803130000|2021-03-15 10:12:10|115.95|115.8|115.9|115.75|115.95|115.8|115.85|115.75|10059
1615803150000|2021-03-15 10:12:30|||||||||11607
1615803160000|2021-03-15 10:12:40|||||||||4286
1615803170000|2021-03-15 10:12:50|||||||||853
1615803180000|2021-03-15 10:13:00|||||||||11269
1615803190000|2021-03-15 10:13:10|115.85|115.7|115.85|115.7|115.85|115.7|115.75|115.65|16971
1615803200000|2021-03-15 10:13:20|115.8|115.65|115.75|115.65|115.8|115.65|115.7|115.6|39553
1615803210000|2021-03-15 10:13:30|115.7|115.6|115.6|115.5|115.75|115.65|115.6|115.5|30341
1615803220000|2021-03-15 10:13:40|115.55|115.45|115.6|115.5|115.6|115.5|115.5|115.4|20321
1615803230000|2021-03-15 10:13:50|115.55|115.45|115.5|115.4|115.6|115.45|115.5|115.4|50161
1615803240000|2021-03-15 10:14:00|115.55|115.45|115.6|115.45|115.65|115.5|115.5|115.4|16286
1615803250000|2021-03-15 10:14:10|115.65|115.5|115.65|115.55|115.65|115.55|115.65|115.5|12221
1615803260000|2021-03-15 10:14:20|115.7|115.6|115.65|115.55|115.75|115.6|115.65|115.55|15065
1615803270000|2021-03-15 10:14:30|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.45|31893
1615803290000|2021-03-15 10:14:50|||||||||250
1615803310000|2021-03-15 10:15:10|115.6||115.6||115.6||115.6||402
1615803320000|2021-03-15 10:15:20|115.65|115.6|115.75|115.65|115.75|115.7|115.65|115.6|13874
1615803340000|2021-03-15 10:15:40|115.7|115.6|115.7|115.55|115.75|115.65|115.65|115.55|8761
1615803350000|2021-03-15 10:15:50||115.6||115.6||115.6||115.6|208
1615803360000|2021-03-15 10:16:00|||||||||2965
1615803370000|2021-03-15 10:16:10|||||||||4735
1615803380000|2021-03-15 10:16:20|115.75|115.65|115.75|115.6|115.75|115.7|115.7|115.6|25607
1615803390000|2021-03-15 10:16:30|115.7||115.7||115.7||115.7||2162
1615803400000|2021-03-15 10:16:40|||||||||5677
1615803440000|2021-03-15 10:17:20|115.75|115.65|115.75|115.65|115.75|115.7|115.75|115.6|3841
1615803450000|2021-03-15 10:17:30|||||||||3509
1615803460000|2021-03-15 10:17:40|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|7515
1615803480000|2021-03-15 10:18:00|115.7|115.7|115.7|115.65|115.75|115.7|115.7|115.65|8126
1615803490000|2021-03-15 10:18:10|115.75||115.75||115.75||115.75||8652
1615803500000|2021-03-15 10:18:20||115.7||115.7||115.7||115.65|5598
1615803510000|2021-03-15 10:18:30||115.65||115.65||115.65||115.65|516
1615803530000|2021-03-15 10:18:50|||||||||2600
1615803540000|2021-03-15 10:19:00|||||||||13358
1615803550000|2021-03-15 10:19:10|||||||||3580
1615803560000|2021-03-15 10:19:20|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|11218
1615803570000|2021-03-15 10:19:30|||||||||10506
1615803580000|2021-03-15 10:19:40|||||||||4323
1615803600000|2021-03-15 10:20:00|||||||||685
1615803610000|2021-03-15 10:20:10|115.65|115.55|115.65|115.55|115.7|115.6|115.6|115.5|12215
1615803620000|2021-03-15 10:20:20|115.7||115.7||115.7||115.7||8
1615803640000|2021-03-15 10:20:40||115.6||115.6||115.6||115.6|0
1615803720000|2021-03-15 10:22:00|||||||||2162
1615803730000|2021-03-15 10:22:10||115.65||115.65||115.65||115.65|2754
1615803740000|2021-03-15 10:22:20|115.75|115.7|115.7|115.6|115.8|115.7|115.7|115.6|3634
1615803760000|2021-03-15 10:22:40|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|3010
1615803780000|2021-03-15 10:23:00|115.65|115.65|115.7|115.6|115.7|115.65|115.65|115.6|580
1615803790000|2021-03-15 10:23:10|||||||||10083
1615803800000|2021-03-15 10:23:20|||||||||52599
1615803810000|2021-03-15 10:23:30|115.6|115.55|115.6|115.5|115.6|115.55|115.6|115.5|4958
1615803820000|2021-03-15 10:23:40||115.55||115.5||115.55||115.5|440
1615803830000|2021-03-15 10:23:50||115.55||115.55||115.55||115.55|2436
1615803840000|2021-03-15 10:24:00|115.65||115.6||115.65||115.6||2258
1615803860000|2021-03-15 10:24:20|115.65||115.7||115.7||115.6||26124
1615803880000|2021-03-15 10:24:40|||||||||555
1615803900000|2021-03-15 10:25:00|||||||||9958
1615803920000|2021-03-15 10:25:20|||||||||10000
1615803940000|2021-03-15 10:25:40|115.65||115.65||115.65||115.65||8267
1615803950000|2021-03-15 10:25:50|115.7||115.7||115.7||115.65||2981
1615803970000|2021-03-15 10:26:10|115.75|115.6|115.75|115.65|115.85|115.7|115.7|115.6|53949
1615803980000|2021-03-15 10:26:20|115.7|115.7|115.8|115.65|115.8|115.7|115.7|115.65|7603
1615804000000|2021-03-15 10:26:40|115.75||115.75||115.75||115.75||200
1615804010000|2021-03-15 10:26:50|||||||||1000
1615804030000|2021-03-15 10:27:10|||||||||11
1615804060000|2021-03-15 10:27:40|||||||||1600
1615804080000|2021-03-15 10:28:00|115.7|115.6|115.65|115.55|115.7|115.6|115.65|115.55|15412
1615804090000|2021-03-15 10:28:10|115.6|115.5|115.6|115.5|115.6|115.5|115.55|115.5|10708
1615804100000|2021-03-15 10:28:20|||||||||77
1615804120000|2021-03-15 10:28:40|115.65|115.55|115.6|115.5|115.65|115.55|115.6|115.5|14336
1615804160000|2021-03-15 10:29:20|||||||||16704
1615804170000|2021-03-15 10:29:30|115.55|115.55|115.6|115.5|115.65|115.55|115.55|115.5|22910
1615804180000|2021-03-15 10:29:40|||||||||1836
1615804190000|2021-03-15 10:29:50||115.55||115.55||115.55||115.55|1277
1615804200000|2021-03-15 10:30:00|115.65||115.6||115.65||115.6||11507
1615804220000|2021-03-15 10:30:20||115.5||115.5||115.5||115.5|37299
1615804240000|2021-03-15 10:30:40|115.55|115.55|115.6|115.55|115.6|115.55|115.55|115.5|3486
1615804270000|2021-03-15 10:31:10||115.5||115.5||115.5||115.5|2000
1615804300000|2021-03-15 10:31:40|115.65|115.55|115.65|115.55|115.65|115.6|115.6|115.55|37023
1615804310000|2021-03-15 10:31:50|||||||||88
1615804320000|2021-03-15 10:32:00|115.7|115.6|115.75|115.65|115.75|115.65|115.65|115.6|19293
1615804330000|2021-03-15 10:32:10|||||||||3716
1615804340000|2021-03-15 10:32:20|||||||||24000
1615804380000|2021-03-15 10:33:00|||||||||848
1615804400000|2021-03-15 10:33:20|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|8351
1615804410000|2021-03-15 10:33:30|||||||||12000
1615804430000|2021-03-15 10:33:50|||||||||20685
1615804440000|2021-03-15 10:34:00|115.7|115.6|115.75|115.6|115.75|115.65|115.65|115.55|22181
1615804460000|2021-03-15 10:34:20||115.65||115.65||115.65||115.65|1
1615804470000|2021-03-15 10:34:30|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.6|15924
1615804480000|2021-03-15 10:34:40|115.7|115.6|115.65|115.55|115.7|115.6|115.65|115.55|3654
1615804490000|2021-03-15 10:34:50||115.6||115.55||115.6||115.55|2000
1615804500000|2021-03-15 10:35:00|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.6|22958
1615804510000|2021-03-15 10:35:10|115.65|115.55|115.7|115.6|115.7|115.6|115.65|115.55|2027
1615804520000|2021-03-15 10:35:20|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|3819
1615804540000|2021-03-15 10:35:40|||||||||4291
1615804550000|2021-03-15 10:35:50|115.75|115.65|115.75|115.65|115.9|115.7|115.75|115.65|59172
1615804560000|2021-03-15 10:36:00||115.7||115.7||115.7||115.7|1500
1615804570000|2021-03-15 10:36:10|115.7|115.65|115.7|115.65|115.7|115.65|115.65|115.6|38237
1615804580000|2021-03-15 10:36:20||115.6||115.65||115.65||115.6|0
1615804590000|2021-03-15 10:36:30|||||||||8596
1615804600000|2021-03-15 10:36:40|115.75||115.7||115.75||115.7||5230
1615804610000|2021-03-15 10:36:50|||||||||1488
1615804620000|2021-03-15 10:37:00|115.75|115.6|115.7|115.65|115.75|115.65|115.7|115.6|7488
1615804630000|2021-03-15 10:37:10|115.75||115.75||115.75||115.75||2500
1615804670000|2021-03-15 10:37:50||115.7||115.7||115.7||115.7|1778
1615804680000|2021-03-15 10:38:00||115.65||115.65||115.65||115.65|200
1615804700000|2021-03-15 10:38:20|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|20116
1615804710000|2021-03-15 10:38:30|||||||||15000
1615804720000|2021-03-15 10:38:40|||||||||166
1615804730000|2021-03-15 10:38:50|||||||||4112
1615804760000|2021-03-15 10:39:20|115.8|115.7|115.8|115.75|115.8|115.75|115.8|115.7|11570
1615804770000|2021-03-15 10:39:30|115.85|115.8|115.85|115.75|115.85|115.8|115.8|115.75|10543
1615804780000|2021-03-15 10:39:40|||||||||1900
1615804800000|2021-03-15 10:40:00|||||||||2582
1615804820000|2021-03-15 10:40:20|||||||||2000
1615804830000|2021-03-15 10:40:30|||||||||6867
1615804840000|2021-03-15 10:40:40|115.8||115.8||115.8||115.8||2180
1615804850000|2021-03-15 10:40:50|115.85|115.8|115.95|115.85|115.95|115.85|115.85|115.75|6049
1615804860000|2021-03-15 10:41:00|116||116||116||116||82
1615804870000|2021-03-15 10:41:10|115.95||115.9||115.95||115.9||8010
1615804880000|2021-03-15 10:41:20|115.95||115.95||115.95||115.95||0
1615804890000|2021-03-15 10:41:30|||||||||2500
1615804910000|2021-03-15 10:41:50|115.9||115.9||115.9||115.9||8454
1615804920000|2021-03-15 10:42:00|115.95||115.95||115.95||115.95||2283
1615804950000|2021-03-15 10:42:30|115.9||115.9||115.95||115.9||168
1615804960000|2021-03-15 10:42:40|115.95|115.8|116|115.9|116|115.9|115.95|115.8|16792
1615804970000|2021-03-15 10:42:50|||||||||3195
1615804990000|2021-03-15 10:43:10|115.95|115.85|115.8|115.7|115.95|115.85|115.75|115.7|174198
1615805000000|2021-03-15 10:43:20|115.75|115.65|115.9|115.75|115.9|115.8|115.75|115.65|22942
1615805010000|2021-03-15 10:43:30|115.85|115.8|115.9|115.75|115.9|115.8|115.8|115.75|6754
1615805020000|2021-03-15 10:43:40|115.85|115.85|115.85|115.8|115.9|115.85|115.85|115.8|8924
1615805030000|2021-03-15 10:43:50|115.9||115.9||115.9||115.9||5536
1615805040000|2021-03-15 10:44:00|115.95|115.85|115.95|115.8|116|115.9|115.9|115.8|25369
1615805050000|2021-03-15 10:44:10|116|115.85|116|115.9|116|115.9|116|115.85|20
1615805060000|2021-03-15 10:44:20|115.95||115.95||115.95||115.95||0
1615805070000|2021-03-15 10:44:30||115.85||115.9||115.9||115.85|2052
1615805080000|2021-03-15 10:44:40||115.85||115.85||115.9||115.85|4190
1615805090000|2021-03-15 10:44:50|||||||||333
1615805100000|2021-03-15 10:45:00|||||||||246
1615805120000|2021-03-15 10:45:20|||||||||2416
1615805130000|2021-03-15 10:45:30||115.9||115.9||115.9||115.9|110
1615805140000|2021-03-15 10:45:40||115.85||115.9||115.9||115.85|2100
1615805150000|2021-03-15 10:45:50|||||||||704
1615805170000|2021-03-15 10:46:10|||||||||4287
1615805190000|2021-03-15 10:46:30|116||116||116||116||2785
1615805210000|2021-03-15 10:46:50|115.95|115.95|116|115.9|116|115.95|115.95|115.9|4814
1615805220000|2021-03-15 10:47:00|115.95||116||116||115.95||135
1615805230000|2021-03-15 10:47:10|||||||||8612
1615805240000|2021-03-15 10:47:20|||||||||265
1615805250000|2021-03-15 10:47:30|116.05|115.95|116|115.9|116.05|116|116|115.9|35486
1615805260000|2021-03-15 10:47:40||115.95||115.9||115.95||115.9|2198
1615805270000|2021-03-15 10:47:50|||||||||6284
1615805280000|2021-03-15 10:48:00|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|10310
1615805290000|2021-03-15 10:48:10|||||||||205
1615805300000|2021-03-15 10:48:20||116||115.95||116||115.95|701
1615805320000|2021-03-15 10:48:40|||||||||2154
1615805340000|2021-03-15 10:49:00|116.1|116|116.1|115.95|116.1|116.05|116.1|115.95|8524
1615805350000|2021-03-15 10:49:10||116||116||116||116|8634
1615805360000|2021-03-15 10:49:20|116.05||116.05||116.1||116.05||3300
1615805370000|2021-03-15 10:49:30|116.1|115.95|116.15|116.05|116.15|116.1|116.1|115.95|18698
1615805380000|2021-03-15 10:49:40|116.2|116.1|116.25|116.15|116.25|116.15|116.2|116.1|6310
1615805390000|2021-03-15 10:49:50|116.2|116.1|116.2|116.05|116.2|116.1|116.2|116.05|2000
1615805400000|2021-03-15 10:50:00|116.15||116.2||116.2||116.15||11689
1615805410000|2021-03-15 10:50:10|||||||||215
1615805420000|2021-03-15 10:50:20|116.15|116.15|116.2|116.05|116.2|116.15|116.15|116.05|4074
1615805430000|2021-03-15 10:50:30||116.1||116.1||116.1||116.1|0
1615805440000|2021-03-15 10:50:40|||||||||2004
1615805450000|2021-03-15 10:50:50|||||||||161
1615805460000|2021-03-15 10:51:00|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|4632
1615805480000|2021-03-15 10:51:20|116.1||116.1||116.1||116.1||2509
1615805490000|2021-03-15 10:51:30|||||||||2154
1615805510000|2021-03-15 10:51:50|||||||||419
1615805520000|2021-03-15 10:52:00|116.05|116|116.05|115.95|116.05|116|116.05|115.95|16044
1615805530000|2021-03-15 10:52:10|||||||||147
1615805540000|2021-03-15 10:52:20|116||116||116.05||116||9440
1615805550000|2021-03-15 10:52:30|115.95|115.9|115.95|115.85|116|115.9|115.95|115.85|9884
1615805570000|2021-03-15 10:52:50|115.9|115.9|116|115.9|116|115.9|115.9|115.9|27449
1615805580000|2021-03-15 10:53:00|116.05|115.95|116.05|115.9|116.05|115.95|116.05|115.9|8346
1615805590000|2021-03-15 10:53:10|116.1|115.95|116.1|116|116.1|116|116.1|115.95|0
1615805600000|2021-03-15 10:53:20|||||||||600
1615805620000|2021-03-15 10:53:40|116.05|115.95|116.05|116|116.1|116|116|115.9|8273
1615805630000|2021-03-15 10:53:50|116|115.95|116.1|116|116.15|116.05|116|115.9|17891
1615805640000|2021-03-15 10:54:00|||||||||811
1615805650000|2021-03-15 10:54:10|||||||||8535
1615805680000|2021-03-15 10:54:40|116.05|115.95|116.05|115.9|116.05|115.95|116.05|115.9|2340
1615805690000|2021-03-15 10:54:50|116|115.95|116.1|115.95|116.1|115.95|116|115.95|6515
1615805700000|2021-03-15 10:55:00|116.05||116.1||116.1||116.05||0
1615805710000|2021-03-15 10:55:10|116.05||116.05||116.05||116.05||0
1615805720000|2021-03-15 10:55:20|116.1||116.05||116.1||116.05||0
1615805730000|2021-03-15 10:55:30|116.1||116.1||116.1||116.1||0
1615805740000|2021-03-15 10:55:40|116.05||116.1||116.1||116.05||8269
1615805750000|2021-03-15 10:55:50|116.05||116.05||116.05||116.05||0
1615805780000|2021-03-15 10:56:20|116||116||116||116||1567
1615805790000|2021-03-15 10:56:30|115.95|115.9|115.95|115.9|115.95|115.9|115.95|115.9|3895
1615805800000|2021-03-15 10:56:40|116|115.95|116.1|116|116.1|116|116|115.95|34425
1615805810000|2021-03-15 10:56:50|||||||||48
1615805820000|2021-03-15 10:57:00|||||||||2539
1615805830000|2021-03-15 10:57:10|116.05|115.95|116.1|115.95|116.1|116|116.05|115.95|6502
1615805840000|2021-03-15 10:57:20|116.05||116.05||116.05||116.05||3660
1615805850000|2021-03-15 10:57:30|||||||||1405
1615805860000|2021-03-15 10:57:40|||||||||1805
1615805870000|2021-03-15 10:57:50|||||||||50979
1615805880000|2021-03-15 10:58:00|116.1|116|116.1|116|116.15|116.1|116.1|116|11212
1615805890000|2021-03-15 10:58:10|||||||||323
1615805900000|2021-03-15 10:58:20|116.15||116.1||116.15||116.1||12
1615805920000|2021-03-15 10:58:40|||||||||4990
1615805940000|2021-03-15 10:59:00|||||||||418
1615805950000|2021-03-15 10:59:10|116.05||116.05||116.05||116.05||7793
1615805960000|2021-03-15 10:59:20|||||||||1811
1615805970000|2021-03-15 10:59:30|116.1|116.05|116.15|116.1|116.15|116.1|116.05|116|10095
1615805990000|2021-03-15 10:59:50|||||||||20000
1615806000000|2021-03-15 11:00:00|116.1|116.05|116.1|116.05|116.1|116.05|116.1|116.05|8828
1615806010000|2021-03-15 11:00:10|116.15||116.1||116.15||116.1||3517
1615806020000|2021-03-15 11:00:20|||||||||2154
1615806060000|2021-03-15 11:01:00|||||||||7746
1615806070000|2021-03-15 11:01:10|116.15|116.1|116.15|116.1|116.15|116.1|116.15|116.1|2798
1615806080000|2021-03-15 11:01:20|||||||||2900
1615806100000|2021-03-15 11:01:40|116.1|116.05|116.15|116.05|116.15|116.05|116.1|116.05|9610
1615806120000|2021-03-15 11:02:00|116.1|116|116.15|116.05|116.15|116.05|116.1|116|20506
1615806140000|2021-03-15 11:02:20|||||||||7471
1615806150000|2021-03-15 11:02:30|||||||||1820
1615806160000|2021-03-15 11:02:40|116.1|116|116.1|116|116.1|116|116.1|116|6340
1615806200000|2021-03-15 11:03:20||116.05||116||116.05||116|10
1615806210000|2021-03-15 11:03:30|116.15|116.05|116.15|116.05|116.15|116.05|116.1|116|22591
1615806220000|2021-03-15 11:03:40|||||||||6634
1615806230000|2021-03-15 11:03:50|||||||||312
1615806240000|2021-03-15 11:04:00|||||||||20000
1615806250000|2021-03-15 11:04:10|116.1|116|116.15|116.05|116.15|116.05|116.1|116|9612
1615806280000|2021-03-15 11:04:40|116.2|116.1|116.3|116.2|116.3|116.25|116.2|116.1|19354
1615806290000|2021-03-15 11:04:50|116.25|116.25|116.45|116.35|116.45|116.35|116.25|116.2|192585
1615806300000|2021-03-15 11:05:00|116.5|116.4|116.35|116.2|116.5|116.4|116.3|116.2|34304
1615806310000|2021-03-15 11:05:10|116.3|116.25|116.25|116.1|116.3|116.25|116.2|116.1|17037
1615806320000|2021-03-15 11:05:20|116.2|116.15|116.5|116.4|116.5|116.4|116.2|116.1|55382
1615806330000|2021-03-15 11:05:30|116.45|116.35|116.45|116.35|116.5|116.35|116.45|116.3|13140
1615806340000|2021-03-15 11:05:40|||||||||40000
1615806350000|2021-03-15 11:05:50|116.5|116.4|116.5|116.4|116.5|116.4|116.5|116.35|24919
1615806360000|2021-03-15 11:06:00|116.55|116.45|116.6|116.5|116.6|116.5|116.55|116.45|4343
1615806370000|2021-03-15 11:06:10|116.55|116.45|116.55|116.35|116.55|116.45|116.55|116.35|2675
1615806380000|2021-03-15 11:06:20|116.5|116.4|116.5|116.4|116.5|116.4|116.5|116.4|0
1615806390000|2021-03-15 11:06:30||116.45||116.45||116.45||116.45|740
1615806400000|2021-03-15 11:06:40|116.55||116.5||116.55||116.5||1712
1615806410000|2021-03-15 11:06:50|116.55||116.55||116.55||116.55||2872
1615806420000|2021-03-15 11:07:00|116.5||116.55||116.55||116.5||269
1615806430000|2021-03-15 11:07:10||116.5||116.5||116.5||116.5|25316
1615806440000|2021-03-15 11:07:20|116.6||116.6||116.6||116.6||0
1615806450000|2021-03-15 11:07:30|116.55|116.45|116.5|116.4|116.55|116.45|116.5|116.4|17463
1615806460000|2021-03-15 11:07:40|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|8500
1615806470000|2021-03-15 11:07:50|116.5|116.4|116.55|116.4|116.55|116.4|116.5|116.4|16413
1615806480000|2021-03-15 11:08:00|116.6|116.45|116.55|116.4|116.6|116.5|116.5|116.4|17486
1615806490000|2021-03-15 11:08:10|||||||||17471
1615806500000|2021-03-15 11:08:20|116.6|116.45|116.65|116.55|116.7|116.65|116.6|116.45|52382
1615806510000|2021-03-15 11:08:30|116.6|116.5|116.7|116.6|116.8|116.65|116.6|116.5|103051
1615806520000|2021-03-15 11:08:40|116.65|116.55|116.7|116.6|116.7|116.6|116.65|116.55|19108
1615806530000|2021-03-15 11:08:50|116.65|116.55|116.65|116.55|116.65|116.55|116.6|116.55|6726
1615806550000|2021-03-15 11:09:10|||||||||2686
1615806560000|2021-03-15 11:09:20|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|1964
1615806570000|2021-03-15 11:09:30|116.75|116.65|116.75|116.65|116.75|116.7|116.75|116.65|1219
1615806580000|2021-03-15 11:09:40|||||||||7916
1615806590000|2021-03-15 11:09:50|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|13371
1615806600000|2021-03-15 11:10:00|116.75|116.65|116.75|116.6|116.75|116.65|116.7|116.6|20151
1615806620000|2021-03-15 11:10:20|||||||||26030
1615806630000|2021-03-15 11:10:30||116.7||116.65||116.7||116.6|8530
1615806640000|2021-03-15 11:10:40|||||||||1000
1615806650000|2021-03-15 11:10:50|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|12577
1615806660000|2021-03-15 11:11:00|116.7|116.65|116.85|116.75|116.85|116.75|116.7|116.65|90160
1615806670000|2021-03-15 11:11:10|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|120331
1615806680000|2021-03-15 11:11:20|116.75|116.75|116.8|116.75|116.8|116.75|116.75|116.75|10672
1615806690000|2021-03-15 11:11:30||116.7||116.7||116.7||116.7|343133
1615806700000|2021-03-15 11:11:40|116.75|116.65|116.75|116.6|116.8|116.65|116.7|116.6|21368
1615806710000|2021-03-15 11:11:50|116.7|116.55|116.65|116.55|116.7|116.6|116.6|116.55|18432
1615806720000|2021-03-15 11:12:00|116.6|116.5|116.6|116.5|116.65|116.5|116.55|116.5|7448
1615806730000|2021-03-15 11:12:10|116.65||116.65||116.65||116.65||300
1615806740000|2021-03-15 11:12:20|||||||||3559
1615806750000|2021-03-15 11:12:30||116.55||116.55||116.55||116.55|2712
1615806760000|2021-03-15 11:12:40|||||||||11158
1615806770000|2021-03-15 11:12:50|116.55|116.5|116.6|116.5|116.65|116.5|116.55|116.5|13875
1615806780000|2021-03-15 11:13:00|116.65|116.55|116.65|116.55|116.65|116.55|116.65|116.5|15327
1615806790000|2021-03-15 11:13:10|||||||||301
1615806800000|2021-03-15 11:13:20|||||||||4343
1615806810000|2021-03-15 11:13:30|||||||||1000
1615806820000|2021-03-15 11:13:40|116.7|116.6|116.65|116.5|116.7|116.6|116.6|116.5|13877
1615806830000|2021-03-15 11:13:50|116.6||116.6||116.6||116.6||98
1615806840000|2021-03-15 11:14:00|116.65|116.55|116.65|116.55|116.7|116.6|116.6|116.5|10079
1615806850000|2021-03-15 11:14:10|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|22094
1615806860000|2021-03-15 11:14:20|||||||||842
1615806880000|2021-03-15 11:14:40|||||||||640
1615806890000|2021-03-15 11:14:50|||||||||1437
1615806900000|2021-03-15 11:15:00|||||||||4367
1615806910000|2021-03-15 11:15:10|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|4007
1615806930000|2021-03-15 11:15:30|||||||||18887
1615806940000|2021-03-15 11:15:40|||||||||6454
1615806950000|2021-03-15 11:15:50|116.75|116.65|116.75|116.6|116.75|116.65|116.75|116.6|21972
1615806960000|2021-03-15 11:16:00|||||||||4258
1615806970000|2021-03-15 11:16:10|||||||||1000
1615806990000|2021-03-15 11:16:30||116.65||116.6||116.65||116.6|2465
1615807000000|2021-03-15 11:16:40|||||||||3842
1615807010000|2021-03-15 11:16:50|116.8|116.65|116.85|116.75|116.85|116.75|116.75|116.65|11193
1615807020000|2021-03-15 11:17:00|116.8|116.7|116.85|116.7|116.85|116.7|116.8|116.7|23861
1615807030000|2021-03-15 11:17:10|116.8|116.75|116.8|116.7|116.85|116.8|116.8|116.7|15898
1615807040000|2021-03-15 11:17:20|||||||||16345
1615807050000|2021-03-15 11:17:30|116.85|116.75|116.8|116.75|116.9|116.8|116.75|116.7|64099
1615807070000|2021-03-15 11:17:50|116.85||116.8||116.85||116.8||11416
1615807080000|2021-03-15 11:18:00|116.85|116.8|116.85|116.75|116.9|116.8|116.85|116.75|16303
1615807090000|2021-03-15 11:18:10|116.8|116.7|116.8|116.7|116.8|116.75|116.8|116.7|64794
1615807110000|2021-03-15 11:18:30|116.75||116.75||116.75||116.75||780
1615807120000|2021-03-15 11:18:40|116.8|116.65|116.75|116.65|116.8|116.65|116.75|116.65|16935
1615807130000|2021-03-15 11:18:50|116.7|116.6|116.75|116.65|116.8|116.7|116.7|116.6|31452
1615807140000|2021-03-15 11:19:00|116.8|116.7|116.8|116.7|116.85|116.7|116.8|116.7|5356
1615807150000|2021-03-15 11:19:10|116.85|116.75|116.95|116.85|116.95|116.85|116.85|116.75|21306
1615807160000|2021-03-15 11:19:20|116.9|116.8|116.9|116.8|116.95|116.85|116.8|116.75|34868
1615807170000|2021-03-15 11:19:30|116.95|116.85|116.9|116.8|116.95|116.85|116.9|116.8|77805
1615807180000|2021-03-15 11:19:40|116.85|116.85|116.9|116.8|116.95|116.85|116.85|116.8|8597
1615807190000|2021-03-15 11:19:50|||||||||1525
1615807200000|2021-03-15 11:20:00|116.85||116.9||116.9||116.85||6339
1615807210000|2021-03-15 11:20:10|116.85|116.75|116.8|116.75|116.85|116.75|116.8|116.75|14547
1615807220000|2021-03-15 11:20:20|||||||||3365
1615807230000|2021-03-15 11:20:30|||||||||20000
1615807240000|2021-03-15 11:20:40|116.85||116.85||116.85||116.85||12672
1615807250000|2021-03-15 11:20:50|116.8||116.8||116.8||116.8||9592
1615807260000|2021-03-15 11:21:00|116.85|116.7|116.75|116.65|116.85|116.7|116.7|116.6|38399
1615807270000|2021-03-15 11:21:10|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|6123
1615807280000|2021-03-15 11:21:20|116.85|116.65|116.75|116.65|116.85|116.65|116.75|116.65|16379
1615807290000|2021-03-15 11:21:30|116.7||116.7||116.7||116.7||5816
1615807320000|2021-03-15 11:22:00|116.75|116.7|116.8|116.7|116.85|116.7|116.75|116.65|11513
1615807330000|2021-03-15 11:22:10|116.85|116.75|116.95|116.85|116.95|116.85|116.85|116.75|11763
1615807340000|2021-03-15 11:22:20|117|116.9|117|116.9|117.05|116.95|116.95|116.9|461488
1615807350000|2021-03-15 11:22:30|116.95|116.85|116.95|116.85|116.95|116.9|116.85|116.8|21159
1615807360000|2021-03-15 11:22:40|116.9|116.8|116.95|116.85|116.95|116.85|116.85|116.75|46625
1615807370000|2021-03-15 11:22:50|117|116.9|116.95|116.85|117|116.9|116.9|116.85|69211
1615807380000|2021-03-15 11:23:00|117|116.9|117|116.9|117|116.9|116.95|116.85|27067
1615807400000|2021-03-15 11:23:20|117.05|116.95|117|116.9|117.05|116.95|117|116.9|41728
1615807420000|2021-03-15 11:23:40|||||||||6569
1615807430000|2021-03-15 11:23:50|||||||||94215
1615807440000|2021-03-15 11:24:00|116.9|116.85|116.8|116.75|116.95|116.85|116.8|116.75|56696
1615807450000|2021-03-15 11:24:10|116.85|116.8|116.85|116.8|116.85|116.8|116.85|116.8|1642
1615807460000|2021-03-15 11:24:20|116.8|116.75|116.8|116.75|116.8|116.75|116.8|116.75|1723
1615807470000|2021-03-15 11:24:30|||||||||500
1615807500000|2021-03-15 11:25:00|116.75|116.7|116.7|116.65|116.75|116.7|116.7|116.65|13352
1615807510000|2021-03-15 11:25:10|116.75|116.7|116.8|116.7|116.8|116.75|116.75|116.7|12317
1615807520000|2021-03-15 11:25:20|116.85||116.8||116.85||116.8||0
1615807530000|2021-03-15 11:25:30|||||||||841
1615807540000|2021-03-15 11:25:40|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|16244
1615807560000|2021-03-15 11:26:00|116.8|116.7|116.75|116.7|116.8|116.7|116.75|116.7|35315
1615807570000|2021-03-15 11:26:10|116.8||116.8||116.8||116.8||217
1615807580000|2021-03-15 11:26:20|116.75||116.8||116.85||116.75||16951
1615807590000|2021-03-15 11:26:30|116.75|116.65|116.7|116.6|116.75|116.65|116.6|116.55|29796
1615807600000|2021-03-15 11:26:40|116.65||116.65||116.65||116.65||4830
1615807610000|2021-03-15 11:26:50|||||||||1000
1615807630000|2021-03-15 11:27:10|116.7|116.55|116.6|116.55|116.7|116.55|116.6|116.55|23898
1615807640000|2021-03-15 11:27:20|116.65|116.6|116.7|116.6|116.7|116.6|116.6|116.6|3924
1615807660000|2021-03-15 11:27:40|116.65||116.7||116.7||116.65||970
1615807670000|2021-03-15 11:27:50|116.65||116.65||116.65||116.65||10000
1615807680000|2021-03-15 11:28:00|116.7|116.55|116.75|116.65|116.75|116.65|116.6|116.55|58331
1615807700000|2021-03-15 11:28:20|||||||||3087
1615807720000|2021-03-15 11:28:40|116.7||116.75||116.75||116.7||5374
1615807750000|2021-03-15 11:29:10|||||||||4254
1615807760000|2021-03-15 11:29:20|||||||||301
1615807770000|2021-03-15 11:29:30|||||||||5791
1615807780000|2021-03-15 11:29:40|||||||||49650
1615807800000|2021-03-15 11:30:00|||||||||8519
1615807810000|2021-03-15 11:30:10|116.7|116.6|116.65|116.6|116.75|116.6|116.65|116.6|34669
1615807820000|2021-03-15 11:30:20|116.7|116.65|116.65|116.6|116.75|116.65|116.65|116.6|17977
1615807830000|2021-03-15 11:30:30|116.55|116.55|116.6|116.55|116.65|116.6|116.55|116.5|24384
1615807840000|2021-03-15 11:30:40|||||||||3527
1615807850000|2021-03-15 11:30:50||116.5||116.55||116.55||116.5|1
1615807860000|2021-03-15 11:31:00|||||||||12538
1615807870000|2021-03-15 11:31:10|116.65|116.6|116.75|116.65|116.75|116.65|116.65|116.6|28088
1615807890000|2021-03-15 11:31:30|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|9801
1615807900000|2021-03-15 11:31:40|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|4989
1615807910000|2021-03-15 11:31:50|116.7|116.65|116.8|116.7|116.8|116.7|116.7|116.65|50229
1615807920000|2021-03-15 11:32:00|116.7|116.65|116.8|116.7|116.8|116.7|116.7|116.6|327018
1615807930000|2021-03-15 11:32:10|116.65|116.65|116.7|116.65|116.75|116.65|116.6|116.55|63065
1615807940000|2021-03-15 11:32:20|116.75|116.7|116.8|116.7|116.8|116.7|116.75|116.7|7494
1615807950000|2021-03-15 11:32:30|||||||||2000
1615807960000|2021-03-15 11:32:40|116.75|116.65|116.7|116.65|116.75|116.65|116.7|116.65|6855
1615807980000|2021-03-15 11:33:00|||||||||4319
1615808010000|2021-03-15 11:33:30|116.75|116.7|116.85|116.75|116.9|116.8|116.75|116.65|23807
1615808020000|2021-03-15 11:33:40||116.8||116.8||116.8||116.8|11730
1615808030000|2021-03-15 11:33:50|||||||||3018
1615808040000|2021-03-15 11:34:00|116.9|116.75|116.85|116.75|116.9|116.75|116.85|116.75|4633
1615808050000|2021-03-15 11:34:10|116.8|116.7|116.75|116.65|116.85|116.75|116.75|116.65|19294
1615808060000|2021-03-15 11:34:20|116.7|116.7|116.75|116.7|116.75|116.7|116.65|116.55|49786
1615808070000|2021-03-15 11:34:30|116.7|116.65|116.85|116.7|116.85|116.7|116.7|116.65|12952
1615808080000|2021-03-15 11:34:40||116.75||116.75||116.75||116.75|0
1615808090000|2021-03-15 11:34:50|||||||||10043
1615808100000|2021-03-15 11:35:00|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|5100
1615808110000|2021-03-15 11:35:10|116.85|116.75|116.75|116.7|116.85|116.8|116.75|116.7|15544
1615808120000|2021-03-15 11:35:20|116.8||116.75||116.8||116.75||11416
1615808130000|2021-03-15 11:35:30|||||||||1012
1615808140000|2021-03-15 11:35:40|||||||||45
1615808180000|2021-03-15 11:36:20|116.8|116.75|116.8|116.7|116.9|116.8|116.8|116.7|5145
1615808200000|2021-03-15 11:36:40|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|10383
1615808210000|2021-03-15 11:36:50|116.8||116.8||116.8||116.8||7475
1615808220000|2021-03-15 11:37:00|||||||||1268
1615808230000|2021-03-15 11:37:10|||||||||33600
1615808240000|2021-03-15 11:37:20|116.85|116.7|116.85|116.75|116.85|116.75|116.75|116.7|69575
1615808250000|2021-03-15 11:37:30|||||||||8658
1615808260000|2021-03-15 11:37:40|116.9|116.8|116.85|116.75|116.9|116.8|116.8|116.7|23193
1615808270000|2021-03-15 11:37:50|116.9|116.8|116.85|116.8|116.9|116.8|116.85|116.8|2000
1615808280000|2021-03-15 11:38:00|116.9||116.85||116.9||116.85||119157
1615808290000|2021-03-15 11:38:10||116.75||116.8||116.8||116.75|16810
1615808300000|2021-03-15 11:38:20||116.75||116.75||116.75||116.75|2000
1615808310000|2021-03-15 11:38:30|||||||||855
1615808330000|2021-03-15 11:38:50|||||||||1060
1615808340000|2021-03-15 11:39:00|116.8||116.8||116.8||116.8||1950
1615808350000|2021-03-15 11:39:10|||||||||2119
1615808370000|2021-03-15 11:39:30|116.85|116.8|116.8|116.7|116.9|116.8|116.8|116.7|10345
1615808380000|2021-03-15 11:39:40|116.85|116.75|116.85|116.8|116.9|116.8|116.85|116.75|5054
1615808390000|2021-03-15 11:39:50|116.9||116.9||116.9||116.9||30565
1615808400000|2021-03-15 11:40:00|116.85|116.75|116.8|116.7|116.85|116.8|116.8|116.7|10845
1615808420000|2021-03-15 11:40:20|116.75|116.65|116.75|116.65|116.75|116.65|116.75|116.65|4593
1615808430000|2021-03-15 11:40:30|||||||||12913
1615808440000|2021-03-15 11:40:40|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|3140
1615808450000|2021-03-15 11:40:50|116.65|116.55|116.75|116.6|116.75|116.65|116.65|116.55|35877
1615808460000|2021-03-15 11:41:00||116.65||116.6||116.65||116.6|8075
1615808470000|2021-03-15 11:41:10||116.65||116.65||116.65||116.65|4352
1615808480000|2021-03-15 11:41:20|116.7|116.7|116.75|116.7|116.75|116.7|116.7|116.65|3200
1615808500000|2021-03-15 11:41:40|116.7|116.65|116.7|116.6|116.7|116.65|116.7|116.6|4686
1615808510000|2021-03-15 11:41:50|||||||||10606
1615808540000|2021-03-15 11:42:20|116.65|116.55|116.7|116.6|116.75|116.65|116.65|116.55|14998
1615808550000|2021-03-15 11:42:30|116.75|116.65|116.8|116.75|116.8|116.75|116.7|116.6|10786
1615808560000|2021-03-15 11:42:40|116.75|116.7|116.75|116.65|116.75|116.7|116.75|116.65|11619
1615808570000|2021-03-15 11:42:50||116.6||116.65||116.65||116.6|4225
1615808580000|2021-03-15 11:43:00|116.8|116.7|116.75|116.65|116.8|116.7|116.75|116.65|9933
1615808590000|2021-03-15 11:43:10|116.8|116.7|116.8|116.65|116.8|116.7|116.75|116.65|587
1615808600000|2021-03-15 11:43:20|116.75||116.75||116.75||116.75||0
1615808620000|2021-03-15 11:43:40|116.8|116.7|116.8|116.7|116.8|116.7|116.75|116.7|12063
1615808630000|2021-03-15 11:43:50|116.85|116.75|116.85|116.75|116.85|116.8|116.8|116.75|6869
1615808640000|2021-03-15 11:44:00|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|4222
1615808660000|2021-03-15 11:44:20|116.85|116.75|116.85|116.75|116.85|116.75|116.8|116.7|13640
1615808670000|2021-03-15 11:44:30|||||||||4289
1615808680000|2021-03-15 11:44:40|116.8||116.8||116.8||116.8||1546
1615808690000|2021-03-15 11:44:50||116.7||116.7||116.7||116.7|11011
1615808700000|2021-03-15 11:45:00|116.85|116.75|116.85|116.7|116.85|116.75|116.85|116.7|1657
1615808710000|2021-03-15 11:45:10|116.8|116.65|116.8|116.7|116.8|116.7|116.75|116.65|6765
1615808720000|2021-03-15 11:45:20|||||||||2556
1615808730000|2021-03-15 11:45:30|116.85|116.75|116.85|116.75|116.9|116.8|116.8|116.7|107274
1615808750000|2021-03-15 11:45:50|||||||||10000
1615808760000|2021-03-15 11:46:00|116.9|116.8|116.9|116.75|116.9|116.8|116.85|116.75|7618
1615808770000|2021-03-15 11:46:10|116.85||116.85||116.85||116.85||10000
1615808780000|2021-03-15 11:46:20|116.8|116.7|116.85|116.7|116.85|116.75|116.75|116.7|26893
1615808790000|2021-03-15 11:46:30|116.8|116.75|116.85|116.7|116.85|116.75|116.8|116.7|119395
1615808800000|2021-03-15 11:46:40|116.8|116.65|116.8|116.65|116.8|116.7|116.7|116.65|44267
1615808810000|2021-03-15 11:46:50|116.75|116.6|116.75|116.65|116.8|116.7|116.7|116.6|26351
1615808820000|2021-03-15 11:47:00|116.7|116.6|116.75|116.6|116.75|116.6|116.7|116.6|1268
1615808830000|2021-03-15 11:47:10|116.7||116.7||116.7||116.7||16923
1615808850000|2021-03-15 11:47:30|116.65||116.7||116.7||116.65||10020
1615808860000|2021-03-15 11:47:40|||||||||10396
1615808870000|2021-03-15 11:47:50|116.65|116.55|116.7|116.6|116.7|116.6|116.6|116.55|46917
1615808880000|2021-03-15 11:48:00|116.65|116.65|116.7|116.65|116.7|116.65|116.65|116.6|3653
1615808890000|2021-03-15 11:48:10|||||||||2362
1615808900000|2021-03-15 11:48:20||116.6||116.6||116.6||116.6|2070
1615808910000|2021-03-15 11:48:30|||||||||4260
1615808920000|2021-03-15 11:48:40|116.75|116.65|116.75|116.65|116.75|116.65|116.7|116.6|12385
1615808940000|2021-03-15 11:49:00|||||||||8518
1615808950000|2021-03-15 11:49:10|||||||||3822
1615808960000|2021-03-15 11:49:20|116.8|116.7|116.85|116.75|116.85|116.75|116.8|116.7|13291
1615808970000|2021-03-15 11:49:30|||||||||1000
1615808980000|2021-03-15 11:49:40|||||||||4665
1615808990000|2021-03-15 11:49:50|116.75|116.7|116.85|116.75|116.85|116.75|116.75|116.7|26447
1615809000000|2021-03-15 11:50:00|116.8|116.7|116.8|116.7|116.85|116.75|116.8|116.7|30133
1615809010000|2021-03-15 11:50:10|116.85||116.85||116.85||116.85||0
1615809020000|2021-03-15 11:50:20||116.75||116.75||116.75||116.75|0
1615809030000|2021-03-15 11:50:30|116.8|116.7|116.85|116.75|116.85|116.75|116.8|116.7|11757
1615809040000|2021-03-15 11:50:40|116.8||116.8||116.8||116.8||340
1615809050000|2021-03-15 11:50:50|116.75|116.7|116.75|116.65|116.75|116.7|116.75|116.65|2000
1615809070000|2021-03-15 11:51:10|||||||||2103
1615809080000|2021-03-15 11:51:20|116.8|116.7|116.75|116.65|116.8|116.7|116.75|116.65|12324
1615809100000|2021-03-15 11:51:40|||||||||4265
1615809120000|2021-03-15 11:52:00|||||||||3
1615809130000|2021-03-15 11:52:10|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|706
1615809150000|2021-03-15 11:52:30|||||||||2800
1615809170000|2021-03-15 11:52:50|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|13699
1615809180000|2021-03-15 11:53:00|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|3853
1615809200000|2021-03-15 11:53:20|||||||||2993
1615809210000|2021-03-15 11:53:30|||||||||10604
1615809220000|2021-03-15 11:53:40|||||||||4380
1615809230000|2021-03-15 11:53:50|||||||||18796
1615809240000|2021-03-15 11:54:00|116.95|116.85|116.95|116.85|117|116.9|116.9|116.85|119314
1615809250000|2021-03-15 11:54:10|117|116.9|116.95|116.85|117|116.9|116.95|116.85|2714
1615809270000|2021-03-15 11:54:30|117|116.9|117|116.9|117|116.9|117|116.9|17455
1615809290000|2021-03-15 11:54:50|117.05|116.95|117|116.95|117.05|116.95|117|116.9|146291
1615809300000|2021-03-15 11:55:00|117.05|116.9|117.1|117|117.15|117|117|116.9|58487
1615809310000|2021-03-15 11:55:10|117.15|117.05|117.1|117|117.2|117.05|117.1|117|25837
1615809320000|2021-03-15 11:55:20|117.15|117.15|117.15|117.05|117.2|117.15|117.15|117.05|43564
1615809340000|2021-03-15 11:55:40|117.1|117|117.05|117|117.15|117|117.05|117|2439
1615809350000|2021-03-15 11:55:50|117|116.95|117|116.9|117|116.95|117|116.9|6680
1615809370000|2021-03-15 11:56:10|116.95|116.85|116.9|116.8|116.95|116.85|116.9|116.8|9312
1615809380000|2021-03-15 11:56:20|116.95|116.85|117|116.9|117|116.9|116.85|116.8|70833
1615809390000|2021-03-15 11:56:30|||||||||10000
1615809400000|2021-03-15 11:56:40|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|1500
1615809420000|2021-03-15 11:57:00|116.85|116.9|116.95|116.85|116.95|116.9|116.85|116.8|15028
1615809430000|2021-03-15 11:57:10|117|116.9|117|116.9|117.05|116.9|116.95|116.9|10090
1615809440000|2021-03-15 11:57:20|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.9|2743
1615809460000|2021-03-15 11:57:40|117||117||117||117||6
1615809470000|2021-03-15 11:57:50|||||||||1
1615809480000|2021-03-15 11:58:00|117.05|117|117.1|117|117.15|117.05|117.05|116.95|22789
1615809490000|2021-03-15 11:58:10|117.05|116.95|117.05|116.9|117.1|116.95|117|116.9|8239
1615809500000|2021-03-15 11:58:20|||||||||9990
1615809510000|2021-03-15 11:58:30|||||||||8544
1615809520000|2021-03-15 11:58:40|||||||||17122
1615809530000|2021-03-15 11:58:50|117||117.05||117.05||117||4662
1615809540000|2021-03-15 11:59:00|117.1|116.95|117.15|117|117.15|117.05|117.1|116.95|37457
1615809550000|2021-03-15 11:59:10|||||||||95292
1615809560000|2021-03-15 11:59:20|||||||||4453
1615809580000|2021-03-15 11:59:40|||||||||4673
1615809590000|2021-03-15 11:59:50|117|116.95|117.1|117|117.1|117|117|116.9|63206
1615809600000|2021-03-15 12:00:00|117|116.95|117.05|116.9|117.05|116.95|117|116.9|15000
1615809620000|2021-03-15 12:00:20|117.1|116.95|117.1|117|117.1|117|117.1|116.95|1012
1615809630000|2021-03-15 12:00:30|117|116.95|117.1|116.9|117.1|116.95|117|116.9|20150
1615809640000|2021-03-15 12:00:40|117.05|116.95|117.1|117|117.1|117|117.05|116.95|20
1615809650000|2021-03-15 12:00:50|||||||||2145
1615809660000|2021-03-15 12:01:00|117.15|117.05|117.1|117|117.15|117.05|117.1|117|3177
1615809670000|2021-03-15 12:01:10|117.15||117.1||117.15||117.1||7010
1615809680000|2021-03-15 12:01:20|117.15||117.1||117.15||117.1||6640
1615809690000|2021-03-15 12:01:30|117.15|116.95|117.15|117|117.15|117|117.1|116.95|36262
1615809700000|2021-03-15 12:01:40|||||||||26210
1615809710000|2021-03-15 12:01:50|117|116.95|117.15|117.05|117.15|117.05|117|116.95|28551
1615809720000|2021-03-15 12:02:00|117.2|117.1|117.1|117|117.2|117.1|117.1|117|22851
1615809730000|2021-03-15 12:02:10|117.15|117.05|117.35|117.25|117.4|117.25|117.05|116.95|70477
1615809740000|2021-03-15 12:02:20|117.4|117.3|117.4|117.35|117.4|117.35|117.35|117.25|43723
1615809750000|2021-03-15 12:02:30|||||||||13128
1615809760000|2021-03-15 12:02:40|117.45|117.4|117.35|117.25|117.45|117.4|117.3|117.15|55307
1615809770000|2021-03-15 12:02:50|||||||||2264
1615809780000|2021-03-15 12:03:00|117.3|117.2|117.3|117.2|117.3|117.2|117.2|117.15|21806
1615809790000|2021-03-15 12:03:10|117.25|117.25|117.3|117.25|117.3|117.25|117.25|117.15|21911
1615809800000|2021-03-15 12:03:20|117.25|117.2|117.3|117.2|117.3|117.2|117.25|117.2|26831
1615809810000|2021-03-15 12:03:30|117.2|117.15|117.3|117.2|117.3|117.25|117.2|117.15|40300
1615809830000|2021-03-15 12:03:50|||||||||24828
1615809860000|2021-03-15 12:04:20|||||||||639
1615809870000|2021-03-15 12:04:30|||||||||15798
1615809890000|2021-03-15 12:04:50|||||||||852
1615809900000|2021-03-15 12:05:00|||||||||341
1615809910000|2021-03-15 12:05:10|117.2|117.15|117.3|117.2|117.3|117.2|117.2|117.15|22222
1615809930000|2021-03-15 12:05:30|117.35|117.25|117.4|117.3|117.4|117.3|117.35|117.25|11817
1615809940000|2021-03-15 12:05:40|117.45|117.35|117.45|117.35|117.45|117.35|117.4|117.35|58177
1615809950000|2021-03-15 12:05:50|117.4||117.4||117.4||117.4||15
1615809960000|2021-03-15 12:06:00|117.35|117.3|117.4|117.3|117.45|117.4|117.35|117.25|55093
1615809970000|2021-03-15 12:06:10|117.35|117.35|117.4|117.3|117.4|117.35|117.35|117.3|26643
1615809980000|2021-03-15 12:06:20|117.35|117.25|117.35|117.25|117.35|117.3|117.3|117.25|11530
1615809990000|2021-03-15 12:06:30|117.3|117.2|117.3|117.2|117.3|117.2|117.25|117.2|25100
1615810010000|2021-03-15 12:06:50|117.35|117.25|117.3|117.2|117.35|117.25|117.3|117.2|10736
1615810020000|2021-03-15 12:07:00|117.35|117.25|117.3|117.2|117.35|117.25|117.3|117.2|16461
1615810030000|2021-03-15 12:07:10|117.35|117.25|117.3|117.2|117.35|117.25|117.3|117.2|19427
1615810040000|2021-03-15 12:07:20|||||||||2143
1615810060000|2021-03-15 12:07:40||117.15||117.2||117.2||117.15|22030
1615810070000|2021-03-15 12:07:50||117.15||117.15||117.15||117.15|8819
1615810090000|2021-03-15 12:08:10|||||||||60000
1615810120000|2021-03-15 12:08:40|117.25|117.2|117.25|117.15|117.25|117.2|117.2|117.15|11698
1615810130000|2021-03-15 12:08:50||117.2||117.15||117.2||117.15|52000
1615810140000|2021-03-15 12:09:00|||||||||50000
1615810150000|2021-03-15 12:09:10|117.3|117.2|117.3|117.15|117.3|117.25|117.25|117.15|10333
1615810160000|2021-03-15 12:09:20|117.25|117.25|117.25|117.15|117.3|117.25|117.15|117.1|106087
1615810170000|2021-03-15 12:09:30|117.2||117.2||117.2||117.2||0
1615810180000|2021-03-15 12:09:40|117.15|117.1|117.2|117.1|117.2|117.1|117.15|117.1|8281
1615810190000|2021-03-15 12:09:50|117.15|117.05|117.15|117.05|117.15|117.05|117.1|117|9505
1615810200000|2021-03-15 12:10:00|117.1|117|117.1|117|117.1|117|117.1|117|8698
1615810210000|2021-03-15 12:10:10|117.05|117.05|117.15|117.05|117.2|117.05|117.05|117.05|16509
1615810220000|2021-03-15 12:10:20|117.1|117.1|117.15|117.05|117.2|117.1|117.1|117.05|15516
1615810230000|2021-03-15 12:10:30|117.1||117.1||117.1||117.1||0
1615810240000|2021-03-15 12:10:40||117||117||117||117|7383
1615810260000|2021-03-15 12:11:00|117.05|116.95|117.1|117|117.1|117|117|116.9|10084
1615810270000|2021-03-15 12:11:10|117.05|116.95|117.05|116.9|117.05|116.95|117.05|116.9|7800
1615810280000|2021-03-15 12:11:20|117|116.85|116.95|116.85|117|116.85|116.9|116.8|7445
1615810320000|2021-03-15 12:12:00|117|116.9|116.95|116.9|117|116.9|116.9|116.85|26781
1615810330000|2021-03-15 12:12:10|117||116.95||117||116.95||2885
1615810340000|2021-03-15 12:12:20|117|116.95|117.05|117|117.05|117|117|116.95|12171
1615810350000|2021-03-15 12:12:30||116.95||116.95||116.95||116.95|22748
1615810360000|2021-03-15 12:12:40|||||||||8546
1615810370000|2021-03-15 12:12:50|||||||||779
1615810380000|2021-03-15 12:13:00|117||117.05||117.05||117||18703
1615810390000|2021-03-15 12:13:10|117|116.9|117|116.9|117|116.9|117|116.85|12250
1615810410000|2021-03-15 12:13:30||116.85||116.9||116.9||116.85|5033
1615810430000|2021-03-15 12:13:50|||||||||7261
1615810460000|2021-03-15 12:14:20|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.9|8214
1615810470000|2021-03-15 12:14:30|||||||||4254
1615810480000|2021-03-15 12:14:40|117||117.05||117.05||117||0
1615810490000|2021-03-15 12:14:50|||||||||1493
1615810500000|2021-03-15 12:15:00|117|116.9|117|116.9|117|116.95|117|116.9|7893
1615810510000|2021-03-15 12:15:10|117.05|116.95|117.05|116.9|117.05|116.95|117.05|116.9|10667
1615810520000|2021-03-15 12:15:20||116.95||116.9||117||116.9|7164
1615810540000|2021-03-15 12:15:40||116.95||116.95||116.95||116.95|440
1615810550000|2021-03-15 12:15:50|117||117||117||117||11531
1615810560000|2021-03-15 12:16:00|117.05|117|117.05|116.95|117.05|117|117|116.95|2220
1615810580000|2021-03-15 12:16:20|117|117|117.05|117|117.05|117|117|117|2336
1615810590000|2021-03-15 12:16:30|117|116.95|116.95|116.85|117.05|117|116.95|116.85|7287
1615810600000|2021-03-15 12:16:40|117|116.9|116.95|116.9|117|116.9|116.95|116.9|2227
1615810610000|2021-03-15 12:16:50|117||117||117.05||117||20195
1615810630000|2021-03-15 12:17:10|||||||||14866
1615810650000|2021-03-15 12:17:30|||||||||4344
1615810670000|2021-03-15 12:17:50|||||||||5520
1615810680000|2021-03-15 12:18:00|116.95|116.85|116.9|116.75|116.95|116.85|116.85|116.75|66238
1615810690000|2021-03-15 12:18:10|116.85|116.7|116.75|116.65|116.85|116.7|116.75|116.65|9859
1615810700000|2021-03-15 12:18:20|116.8|116.7|116.8|116.65|116.8|116.7|116.8|116.65|12926
1615810710000|2021-03-15 12:18:30|116.75|116.7|116.75|116.65|116.8|116.7|116.75|116.65|8890
1615810720000|2021-03-15 12:18:40|116.7|116.6|116.65|116.6|116.7|116.6|116.65|116.6|7617
1615810730000|2021-03-15 12:18:50|||||||||2561
1615810740000|2021-03-15 12:19:00|116.7|116.65|116.7|116.6|116.7|116.65|116.65|116.6|14451
1615810750000|2021-03-15 12:19:10|||||||||630
1615810760000|2021-03-15 12:19:20|116.65|116.65|116.7|116.65|116.75|116.65|116.65|116.6|11909
1615810770000|2021-03-15 12:19:30|116.75|116.7|116.7|116.65|116.75|116.7|116.7|116.65|6546
1615810780000|2021-03-15 12:19:40|116.75|116.6|116.7|116.6|116.75|116.6|116.7|116.6|6373
1615810790000|2021-03-15 12:19:50|||||||||46
1615810800000|2021-03-15 12:20:00|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|22332
1615810810000|2021-03-15 12:20:10||116.65||116.65||116.65||116.65|100
1615810820000|2021-03-15 12:20:20||116.7||116.7||116.7||116.7|12971
1615810830000|2021-03-15 12:20:30|||||||||3386
1615810840000|2021-03-15 12:20:40|||||||||4160
1615810850000|2021-03-15 12:20:50|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|8571
1615810860000|2021-03-15 12:21:00|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|7486
1615810870000|2021-03-15 12:21:10|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.6|39533
1615810880000|2021-03-15 12:21:20|116.85|116.75|116.8|116.7|116.85|116.8|116.8|116.7|35334
1615810890000|2021-03-15 12:21:30|116.85|116.75|116.9|116.8|116.9|116.85|116.85|116.75|7818
1615810910000|2021-03-15 12:21:50||116.75||116.75||116.75||116.75|22
1615810920000|2021-03-15 12:22:00||116.8||116.8||116.8||116.8|9206
1615810930000|2021-03-15 12:22:10|||||||||3000
1615810940000|2021-03-15 12:22:20|||||||||2446
1615810950000|2021-03-15 12:22:30|||||||||6014
1615810960000|2021-03-15 12:22:40|116.85|116.85|116.9|116.8|116.9|116.85|116.85|116.8|6039
1615810970000|2021-03-15 12:22:50|||||||||427
1615810980000|2021-03-15 12:23:00||116.85||116.85||116.85||116.85|3533
1615810990000|2021-03-15 12:23:10|116.95|116.8|116.95|116.85|116.95|116.85|116.9|116.8|19679
1615811000000|2021-03-15 12:23:20|||||||||850
1615811020000|2021-03-15 12:23:40|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|11142
1615811050000|2021-03-15 12:24:10|116.9|116.8|116.9|116.75|116.9|116.8|116.9|116.75|540
1615811070000|2021-03-15 12:24:30|116.95|116.8|117|116.9|117|116.9|116.95|116.8|5172
1615811090000|2021-03-15 12:24:50|116.95|116.85|116.95|116.9|116.95|116.9|116.95|116.85|8135
1615811100000|2021-03-15 12:25:00|||||||||6000
1615811110000|2021-03-15 12:25:10|116.9|116.85|116.95|116.85|116.95|116.85|116.9|116.85|3159
1615811130000|2021-03-15 12:25:30|116.9|116.8|116.9|116.8|117|116.9|116.9|116.8|26034
1615811140000|2021-03-15 12:25:40|116.95|116.85|116.9|116.8|117|116.9|116.9|116.8|8815
1615811150000|2021-03-15 12:25:50|116.95|116.85|116.9|116.8|116.95|116.85|116.85|116.75|13623
1615811160000|2021-03-15 12:26:00||116.75||116.8||116.8||116.75|9
1615811170000|2021-03-15 12:26:10|||||||||252
1615811180000|2021-03-15 12:26:20||116.75||116.75||116.75||116.75|13832
1615811220000|2021-03-15 12:27:00|116.85|116.7|116.8|116.7|116.85|116.7|116.8|116.65|17165
1615811240000|2021-03-15 12:27:20||116.65||116.65||116.65||116.65|75
1615811250000|2021-03-15 12:27:30||116.7||116.7||116.7||116.7|0
1615811260000|2021-03-15 12:27:40|116.85|116.75|116.85|116.75|116.9|116.75|116.85|116.75|21351
1615811270000|2021-03-15 12:27:50||116.8||116.8||116.8||116.8|9
1615811280000|2021-03-15 12:28:00|116.9|116.75|116.9|116.8|116.9|116.8|116.9|116.75|11326
1615811330000|2021-03-15 12:28:50|116.95|116.85|116.9|116.8|116.95|116.9|116.9|116.8|22836
1615811340000|2021-03-15 12:29:00|||||||||4095
1615811350000|2021-03-15 12:29:10||116.85||116.8||116.85||116.8|876
1615811370000|2021-03-15 12:29:30|||||||||10777
1615811380000|2021-03-15 12:29:40|||||||||207
1615811430000|2021-03-15 12:30:30|116.95|116.85|116.95|116.85|117|116.95|116.9|116.75|42834
1615811440000|2021-03-15 12:30:40|117|116.9|117.05|116.95|117.1|117|117|116.9|14556
1615811480000|2021-03-15 12:31:20|117.1|117|117.05|117|117.1|117.05|117.05|116.95|9926
1615811490000|2021-03-15 12:31:30|117|116.95|117.05|116.95|117.05|116.95|117|116.95|5955
1615811510000|2021-03-15 12:31:50|117|116.9|117|116.9|117|116.9|117|116.9|900
1615811520000|2021-03-15 12:32:00|117.05|116.95|117.05|116.95|117.1|117|117.05|116.95|3840
1615811530000|2021-03-15 12:32:10|||||||||5717
1615811540000|2021-03-15 12:32:20|||||||||260
1615811550000|2021-03-15 12:32:30|||||||||415
1615811560000|2021-03-15 12:32:40|||||||||25000
1615811590000|2021-03-15 12:33:10||116.9||116.9||116.9||116.9|2813
1615811600000|2021-03-15 12:33:20|117|116.85|117.1|117|117.1|117|117|116.85|6716
1615811610000|2021-03-15 12:33:30||117.05||117||117.05||117|22958
1615811620000|2021-03-15 12:33:40|||||||||2066
1615811630000|2021-03-15 12:33:50|117.05|116.95|117.05|116.9|117.05|116.95|116.9|116.85|32679
1615811640000|2021-03-15 12:34:00|117|116.95|117|116.95|117|116.95|117|116.95|439
1615811650000|2021-03-15 12:34:10|116.95|116.9|117|116.85|117|116.9|116.95|116.85|1000
1615811660000|2021-03-15 12:34:20||116.9||116.9||116.9||116.9|256
1615811670000|2021-03-15 12:34:30|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|1
1615811690000|2021-03-15 12:34:50|||||||||931
1615811700000|2021-03-15 12:35:00|117||117||117||116.95||1100
1615811710000|2021-03-15 12:35:10|||||||||210
1615811760000|2021-03-15 12:36:00|117.05|116.9|117.05|116.95|117.1|117|117.05|116.9|7478
1615811780000|2021-03-15 12:36:20|||||||||173
1615811800000|2021-03-15 12:36:40|117||117.05||117.05||117||4492
1615811810000|2021-03-15 12:36:50|||||||||8512
1615811840000|2021-03-15 12:37:20|117.1|117|117.05|117|117.1|117.05|117.05|117|11630
1615811860000|2021-03-15 12:37:40|117|116.95|117.05|116.95|117.05|116.95|117|116.85|21756
1615811880000|2021-03-15 12:38:00|||||||||736
1615811900000|2021-03-15 12:38:20|117|116.9|117.05|116.9|117.05|116.9|117|116.85|6439
1615811910000|2021-03-15 12:38:30||116.95||116.95||116.95||116.95|5
1615811920000|2021-03-15 12:38:40|||||||||2137
1615811970000|2021-03-15 12:39:30|||||||||10840
1615811980000|2021-03-15 12:39:40|117|116.9|117|116.85|117|116.9|117|116.85|17740
1615811990000|2021-03-15 12:39:50||116.9||116.9||116.95||116.9|1325
1615812000000|2021-03-15 12:40:00||116.85||116.85||116.9||116.85|5650
1615812040000|2021-03-15 12:40:40||116.9||116.85||116.9||116.85|11423
1615812100000|2021-03-15 12:41:40|116.95|116.8|116.8|116.7|116.95|116.85|116.8|116.7|63523
1615812110000|2021-03-15 12:41:50|||||||||2000
1615812120000|2021-03-15 12:42:00|116.85|116.75|116.8|116.75|116.85|116.75|116.8|116.75|11788
1615812130000|2021-03-15 12:42:10|116.85|116.8|116.8|116.75|116.85|116.8|116.8|116.75|5137
1615812140000|2021-03-15 12:42:20||116.7||116.75||116.75||116.7|12036
1615812150000|2021-03-15 12:42:30|116.85|116.8|116.85|116.8|116.85|116.8|116.85|116.8|8573
1615812160000|2021-03-15 12:42:40||116.75||116.75||116.75||116.75|9474
1615812170000|2021-03-15 12:42:50|||||||||8924
1615812180000|2021-03-15 12:43:00|||||||||844
1615812200000|2021-03-15 12:43:20|||||||||18966
1615812210000|2021-03-15 12:43:30||116.8||116.75||116.8||116.75|623
1615812220000|2021-03-15 12:43:40||116.8||116.8||116.8||116.8|18625
1615812240000|2021-03-15 12:44:00|116.9|116.85|116.9|116.85|116.9|116.85|116.9|116.85|2500
1615812250000|2021-03-15 12:44:10||116.8||116.8||116.8||116.75|10106
1615812280000|2021-03-15 12:44:40|116.95|116.85|116.9|116.8|116.95|116.85|116.9|116.75|65177
1615812290000|2021-03-15 12:44:50|||||||||1222
1615812300000|2021-03-15 12:45:00|||||||||201
1615812340000|2021-03-15 12:45:40|116.95|116.75|116.95|116.8|116.95|116.8|116.95|116.75|9923
1615812350000|2021-03-15 12:45:50|117|116.85|117|116.9|117|116.9|117|116.85|0
1615812360000|2021-03-15 12:46:00|116.9|116.85|117|116.85|117|116.9|116.9|116.85|1045
1615812370000|2021-03-15 12:46:10|116.95||116.9||116.95||116.9||0
1615812380000|2021-03-15 12:46:20||116.8||116.8||116.8||116.8|2672
1615812390000|2021-03-15 12:46:30|116.85|116.75|116.9|116.8|116.9|116.8|116.85|116.75|5418
1615812420000|2021-03-15 12:47:00||116.75||116.75||116.75||116.75|18938
1615812430000|2021-03-15 12:47:10||116.8||116.75||116.8||116.75|1110
1615812440000|2021-03-15 12:47:20|||||||||160
1615812450000|2021-03-15 12:47:30|||||||||1032
1615812460000|2021-03-15 12:47:40|||||||||1000
1615812480000|2021-03-15 12:48:00|||||||||17187
1615812510000|2021-03-15 12:48:30||116.8||116.8||116.8||116.8|13429
1615812520000|2021-03-15 12:48:40||116.75||116.75||116.75||116.75|2140
1615812530000|2021-03-15 12:48:50||116.8||116.8||116.8||116.8|556
1615812590000|2021-03-15 12:49:50|||||||||844
1615812600000|2021-03-15 12:50:00|116.85||116.85||116.85||116.85||12981
1615812610000|2021-03-15 12:50:10|116.9|116.75|116.95|116.8|116.95|116.8|116.85|116.75|20756
1615812620000|2021-03-15 12:50:20|||||||||420
1615812640000|2021-03-15 12:50:40||116.85||116.85||116.9||116.85|16990
1615812650000|2021-03-15 12:50:50|||||||||15
1615812660000|2021-03-15 12:51:00||116.9||116.9||116.9||116.9|0
1615812670000|2021-03-15 12:51:10|117||116.95||117||116.95||18120
1615812680000|2021-03-15 12:51:20|||||||||160
1615812700000|2021-03-15 12:51:40|117|116.95|117|116.9|117.05|116.95|117|116.9|22090
1615812720000|2021-03-15 12:52:00|||||||||550
1615812730000|2021-03-15 12:52:10|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.95|2678
1615812770000|2021-03-15 12:52:50|117.1|117|117.15|117.05|117.15|117.05|117.1|117|40414
1615812800000|2021-03-15 12:53:20|||||||||14000
1615812810000|2021-03-15 12:53:30|117.2||117.15||117.2||117.15||4538
1615812820000|2021-03-15 12:53:40|117.2|117.1|117.2|117.1|117.2|117.1|117.2|117.1|2213
1615812830000|2021-03-15 12:53:50|||||||||10000
1615812840000|2021-03-15 12:54:00||117.15||117.15||117.15||117.15|10125
1615812850000|2021-03-15 12:54:10|117.25||117.3||117.3||117.25||11900
1615812870000|2021-03-15 12:54:30|||||||||415
1615812890000|2021-03-15 12:54:50|||||||||3386
1615812900000|2021-03-15 12:55:00|||||||||844
1615812930000|2021-03-15 12:55:30|||||||||44
1615812950000|2021-03-15 12:55:50|||||||||9579
1615812960000|2021-03-15 12:56:00|||||||||1692
1615812980000|2021-03-15 12:56:20|117.35|117.2|117.45|117.35|117.45|117.4|117.35|117.2|37039
1615812990000|2021-03-15 12:56:30|||||||||11135
1615813000000|2021-03-15 12:56:40|||||||||3530
1615813010000|2021-03-15 12:56:50|117.5|117.4|117.5|117.4|117.5|117.4|117.5|117.4|14857
1615813020000|2021-03-15 12:57:00|||||||||14201
1615813030000|2021-03-15 12:57:10|117.45|117.35|117.45|117.35|117.45|117.35|117.4|117.35|7794
1615813050000|2021-03-15 12:57:30|117.4|117.3|117.35|117.25|117.4|117.3|117.35|117.25|10160
1615813070000|2021-03-15 12:57:50|||||||||80951
1615813080000|2021-03-15 12:58:00|||||||||686
1615813110000|2021-03-15 12:58:30|117.3||117.35||117.35||117.3||15995
1615813120000|2021-03-15 12:58:40|117.4|117.3|117.45|117.3|117.45|117.3|117.4|117.3|4247
1615813140000|2021-03-15 12:59:00|117.35|117.35|117.5|117.4|117.5|117.4|117.35|117.3|36132
1615813150000|2021-03-15 12:59:10|117.45|117.45|117.55|117.5|117.55|117.5|117.45|117.45|55705
1615813160000|2021-03-15 12:59:20|117.6|117.45|117.5|117.4|117.6|117.45|117.5|117.35|39736
1615813170000|2021-03-15 12:59:30|||||||||836
1615813190000|2021-03-15 12:59:50|117.55||117.5||117.55||117.5||2221
1615813200000|2021-03-15 13:00:00|||||||||17432
1615813210000|2021-03-15 13:00:10|117.45||117.45||117.45||117.45||1630
1615813220000|2021-03-15 13:00:20|||||||||20418
1615813230000|2021-03-15 13:00:30|117.4|117.35|117.45|117.35|117.45|117.35|117.4|117.35|5427
1615813260000|2021-03-15 13:01:00||117.4||117.4||117.4||117.4|389
1615813270000|2021-03-15 13:01:10|||||||||4493
1615813280000|2021-03-15 13:01:20|||||||||2500
1615813290000|2021-03-15 13:01:30|||||||||11700
1615813300000|2021-03-15 13:01:40|117.5|117.45|117.55|117.5|117.55|117.5|117.5|117.4|15576
1615813310000|2021-03-15 13:01:50|117.5|117.45|117.55|117.5|117.55|117.5|117.5|117.45|8999
1615813320000|2021-03-15 13:02:00|117.6|117.55|117.6|117.5|117.65|117.55|117.6|117.5|16386
1615813330000|2021-03-15 13:02:10||117.55||117.5||117.55||117.5|1326
1615813350000|2021-03-15 13:02:30|||||||||5974
1615813360000|2021-03-15 13:02:40|||||||||3000
1615813370000|2021-03-15 13:02:50|117.55|117.55|117.65|117.55|117.65|117.55|117.55|117.5|9588
1615813380000|2021-03-15 13:03:00|||||||||9383
1615813390000|2021-03-15 13:03:10|117.6|117.6|117.55|117.45|117.6|117.6|117.55|117.45|6761
1615813400000|2021-03-15 13:03:20|117.6|117.5|117.65|117.6|117.7|117.65|117.6|117.5|53363
1615813410000|2021-03-15 13:03:30|117.7|117.65|117.7|117.6|117.75|117.65|117.65|117.6|142355
1615813420000|2021-03-15 13:03:40|117.55|117.55|117.65|117.55|117.7|117.6|117.55|117.5|75985
1615813430000|2021-03-15 13:03:50|117.7|117.6|117.7|117.65|117.75|117.65|117.65|117.6|40557
1615813450000|2021-03-15 13:04:10|117.75||117.75||117.75||117.75||11377
1615813460000|2021-03-15 13:04:20|117.7||117.7||117.7||117.7||14226
1615813470000|2021-03-15 13:04:30|117.75|117.7|117.8|117.7|117.8|117.7|117.75|117.7|53876
1615813480000|2021-03-15 13:04:40|117.75||117.8||117.8||117.75||4062
1615813490000|2021-03-15 13:04:50|117.85|117.75|117.85|117.8|117.9|117.8|117.8|117.75|58055
1615813500000|2021-03-15 13:05:00|117.9||117.85||117.9||117.85||12702
1615813520000|2021-03-15 13:05:20|||||||||6218
1615813530000|2021-03-15 13:05:30|117.8|117.75|117.8|117.75|117.8|117.75|117.8|117.75|8167
1615813540000|2021-03-15 13:05:40||117.7||117.75||117.75||117.7|5018
1615813560000|2021-03-15 13:06:00|117.7|117.7|117.8|117.7|117.8|117.7|117.7|117.65|67195
1615813570000|2021-03-15 13:06:10|117.85|117.75|117.85|117.7|117.9|117.8|117.85|117.7|46976
1615813600000|2021-03-15 13:06:40|117.9|117.75|117.85|117.7|117.9|117.8|117.85|117.7|9189
1615813610000|2021-03-15 13:06:50||117.75||117.75||117.75||117.75|0
1615813620000|2021-03-15 13:07:00|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|0
1615813630000|2021-03-15 13:07:10|||||||||415
1615813640000|2021-03-15 13:07:20|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.85|46777
1615813660000|2021-03-15 13:07:40|||||||||8608
1615813670000|2021-03-15 13:07:50|117.9|117.8|117.95|117.85|118|117.85|117.9|117.8|48186
1615813680000|2021-03-15 13:08:00|||||||||6636
1615813690000|2021-03-15 13:08:10|||||||||7989
1615813700000|2021-03-15 13:08:20|||||||||843
1615813710000|2021-03-15 13:08:30|||||||||4240
1615813730000|2021-03-15 13:08:50|117.9|117.8|117.95|117.85|117.95|117.85|117.9|117.8|16146
1615813740000|2021-03-15 13:09:00|||||||||10000
1615813750000|2021-03-15 13:09:10|||||||||4730
1615813770000|2021-03-15 13:09:30|||||||||11942
1615813800000|2021-03-15 13:10:00|||||||||4062
1615813810000|2021-03-15 13:10:10|||||||||8489
1615813820000|2021-03-15 13:10:20|117.9|117.8|117.95|117.8|117.95|117.85|117.85|117.8|33335
1615813830000|2021-03-15 13:10:30|117.9|117.85|117.95|117.8|117.95|117.85|117.85|117.8|18570
1615813840000|2021-03-15 13:10:40|117.85|117.85|117.95|117.8|117.95|117.85|117.85|117.8|11003
1615813850000|2021-03-15 13:10:50|117.9|117.85|117.95|117.85|117.95|117.85|117.9|117.8|8298
1615813860000|2021-03-15 13:11:00||117.8||117.8||117.8||117.8|1840
1615813880000|2021-03-15 13:11:20|117.9|117.85|117.9|117.8|117.9|117.85|117.9|117.8|2457
1615813890000|2021-03-15 13:11:30|117.95|117.85|117.9|117.8|117.95|117.85|117.9|117.8|657
1615813900000|2021-03-15 13:11:40|117.85||117.85||117.85||117.85||44
1615813920000|2021-03-15 13:12:00|117.8|117.75|117.9|117.8|117.9|117.8|117.8|117.7|31124
1615813940000|2021-03-15 13:12:20|||||||||9437
1615813950000|2021-03-15 13:12:30|117.95|117.85|117.85|117.8|117.95|117.85|117.85|117.8|57628
1615813960000|2021-03-15 13:12:40|117.9||117.9||117.9||117.9||4131
1615813980000|2021-03-15 13:13:00|||||||||3700
1615813990000|2021-03-15 13:13:10|117.95||117.85||117.95||117.85||14959
1615814000000|2021-03-15 13:13:20|117.9||117.85||117.9||117.85||6318
1615814020000|2021-03-15 13:13:40|117.9||117.85||117.9||117.85||5600
1615814030000|2021-03-15 13:13:50|117.75|117.75|117.85|117.75|117.85|117.75|117.75|117.7|65126
1615814040000|2021-03-15 13:14:00|||||||||848
1615814050000|2021-03-15 13:14:10||117.8||117.8||117.8||117.8|16254
1615814060000|2021-03-15 13:14:20|||||||||2000
1615814080000|2021-03-15 13:14:40|117.9||117.9||117.9||117.9||14280
1615814090000|2021-03-15 13:14:50|117.95|117.85|117.9|117.8|117.95|117.85|117.9|117.8|24279
1615814100000|2021-03-15 13:15:00|117.85||117.85||117.85||117.85||5383
1615814130000|2021-03-15 13:15:30|117.9||117.9||117.9||117.9||4319
1615814140000|2021-03-15 13:15:40|||||||||2417
1615814160000|2021-03-15 13:16:00|117.95||117.95||117.95||117.95||9972
1615814170000|2021-03-15 13:16:10|117.9|117.85|117.95|117.85|117.95|117.9|117.9|117.8|57727
1615814180000|2021-03-15 13:16:20||117.9||117.9||117.9||117.9|0
1615814190000|2021-03-15 13:16:30|118|117.95|118.2|118.1|118.2|118.1|118|117.9|472741
1615814200000|2021-03-15 13:16:40|118.15|118.05|118.1|118|118.15|118.1|118.1|118|106815
1615814210000|2021-03-15 13:16:50|||||||||59587
1615814220000|2021-03-15 13:17:00|118.05|118.05|118.1|118|118.1|118.05|118.05|118|45119
1615814230000|2021-03-15 13:17:10|118.15|118.05|118.15|118.05|118.15|118.1|118.15|118.05|2684
1615814240000|2021-03-15 13:17:20|118.2|118.1|118.15|118.1|118.2|118.1|118.15|118.1|30436
1615814250000|2021-03-15 13:17:30|118.1|118.05|118.1|118.05|118.2|118.1|118.1|118|216211
1615814260000|2021-03-15 13:17:40|118.05|118|118.05|117.95|118.05|118|118.05|117.95|18087
1615814270000|2021-03-15 13:17:50|118||118||118||118||34455
1615814280000|2021-03-15 13:18:00|118.05|118|118.05|117.95|118.15|118|118.05|117.95|52244
1615814290000|2021-03-15 13:18:10||118||117.95||118||117.95|15005
1615814300000|2021-03-15 13:18:20|118|118|118|117.95|118|118|118|117.95|1195
1615814310000|2021-03-15 13:18:30|117.9|117.9|118.05|117.95|118.05|118|117.9|117.85|52488
1615814320000|2021-03-15 13:18:40|||||||||8591
1615814330000|2021-03-15 13:18:50|118.1|118|118.05|117.95|118.1|118.05|118.05|117.95|27508
1615814340000|2021-03-15 13:19:00|118.1|118|118.05|117.95|118.15|118.05|118.05|117.95|38855
1615814350000|2021-03-15 13:19:10|118.1|118|118.15|118|118.15|118.1|118.1|118|25281
1615814360000|2021-03-15 13:19:20||118.05||118||118.05||118|10538
1615814370000|2021-03-15 13:19:30||118.05||118.05||118.05||118.05|10635
1615814380000|2021-03-15 13:19:40|118.2|118.1|118.15|118.05|118.2|118.1|118.15|118.05|16701
1615814390000|2021-03-15 13:19:50||118.1||118.05||118.1||118.05|3408
1615814400000|2021-03-15 13:20:00|118.2|118.1|118.15|118.05|118.2|118.1|118.15|118.05|20940
1615814410000|2021-03-15 13:20:10|118.2|118.1|118.15|118.05|118.2|118.1|118.15|118.05|11991
1615814420000|2021-03-15 13:20:20||118.1||118.05||118.1||118.05|1710
1615814430000|2021-03-15 13:20:30|||||||||42951
1615814440000|2021-03-15 13:20:40|118.2|118.1|118.15|118.05|118.2|118.15|118.15|118.05|53229
1615814450000|2021-03-15 13:20:50||118.1||118.05||118.1||118.05|19435
1615814460000|2021-03-15 13:21:00|118.2|118.1|118.15|118.05|118.2|118.15|118.15|118.05|33727
1615814470000|2021-03-15 13:21:10|118.1|118.1|118.15|118.05|118.2|118.1|118.1|118.05|31365
1615814480000|2021-03-15 13:21:20|118.2|118.1|118.2|118.1|118.25|118.2|118.1|118.05|52719
1615814490000|2021-03-15 13:21:30||118.15||118.1||118.15||118.1|40677
1615814500000|2021-03-15 13:21:40||118.15||118.1||118.15||118.1|61202
1615814510000|2021-03-15 13:21:50|118.25|118.15|118.2|118.1|118.25|118.15|118.2|118.1|11090
1615814520000|2021-03-15 13:22:00|118.25|118.15|118.2|118.1|118.25|118.15|118.2|118.1|17199
1615814530000|2021-03-15 13:22:10||118.15||118.1||118.15||118.1|6881
1615814560000|2021-03-15 13:22:40|118.15|118.15|118.45|118.35|118.45|118.4|118.15|118.1|131584
1615814570000|2021-03-15 13:22:50|118.4|118.3|118.45|118.35|118.45|118.35|118.4|118.3|35117
1615814580000|2021-03-15 13:23:00|118.5|118.4|118.5|118.4|118.55|118.5|118.5|118.4|84976
1615814590000|2021-03-15 13:23:10|118.55|118.45|118.55|118.45|118.55|118.45|118.55|118.45|10538
1615814600000|2021-03-15 13:23:20|118.5|118.5|118.45|118.35|118.55|118.5|118.45|118.35|28356
1615814610000|2021-03-15 13:23:30|||||||||6830
1615814620000|2021-03-15 13:23:40|118.4|118.3|118.4|118.3|118.4|118.3|118.35|118.3|6115
1615814630000|2021-03-15 13:23:50|||||||||1696
1615814640000|2021-03-15 13:24:00|118.45|118.4|118.35|118.25|118.6|118.5|118.3|118.2|279932
1615814650000|2021-03-15 13:24:10|118.3|118.2|118.4|118.3|118.4|118.35|118.25|118.1|203340
1615814660000|2021-03-15 13:24:20||118.35||118.3||118.35||118.3|1119
1615814670000|2021-03-15 13:24:30|118.35|118.35|118.35|118.25|118.35|118.35|118.25|118.2|159867
1615814680000|2021-03-15 13:24:40|||||||||31385
1615814690000|2021-03-15 13:24:50||118.3||118.3||118.3||118.3|19822
1615814700000|2021-03-15 13:25:00|118.4|118.35|118.5|118.4|118.5|118.45|118.4|118.35|44483
1615814710000|2021-03-15 13:25:10||118.45||118.45||118.45||118.45|14259
1615814720000|2021-03-15 13:25:20|118.4|118.35|118.4|118.3|118.45|118.4|118.4|118.3|114408
1615814730000|2021-03-15 13:25:30|118.45|118.35|118.45|118.4|118.45|118.4|118.45|118.35|2098
1615814740000|2021-03-15 13:25:40|118.4|118.35|118.45|118.4|118.45|118.4|118.4|118.35|15382
1615814760000|2021-03-15 13:26:00|118.4|118.35|118.4|118.35|118.4|118.35|118.4|118.35|8170
1615814770000|2021-03-15 13:26:10|||||||||22602
1615814780000|2021-03-15 13:26:20|118.35|118.3|118.35|118.3|118.35|118.3|118.35|118.3|14208
1615814790000|2021-03-15 13:26:30|118.3|118.25|118.45|118.4|118.5|118.4|118.3|118.25|20336
1615814800000|2021-03-15 13:26:40||118.35||118.35||118.35||118.35|27722
1615814810000|2021-03-15 13:26:50|||||||||500
1615814820000|2021-03-15 13:27:00|||||||||10000
1615814830000|2021-03-15 13:27:10|||||||||1266
1615814840000|2021-03-15 13:27:20|||||||||193426
1615814850000|2021-03-15 13:27:30|118.2|118.3|118.45|118.35|118.45|118.35|118.2|118.15|203798
1615814860000|2021-03-15 13:27:40|||||||||2507
1615814870000|2021-03-15 13:27:50|||||||||974
1615814880000|2021-03-15 13:28:00|||||||||17699
1615814890000|2021-03-15 13:28:10|||||||||2676
1615814910000|2021-03-15 13:28:30|118.5|118.4|118.55|118.5|118.6|118.5|118.45|118.4|20676
1615814920000|2021-03-15 13:28:40||118.45||118.5||118.5||118.45|8622
1615814930000|2021-03-15 13:28:50|118.5|118.45|118.5|118.4|118.5|118.45|118.45|118.4|7766
1615814940000|2021-03-15 13:29:00|||||||||8052
1615814950000|2021-03-15 13:29:10|118.55|118.45|118.55|118.45|118.6|118.55|118.55|118.45|20328
1615814960000|2021-03-15 13:29:20|118.5|118.4|118.45|118.35|118.5|118.4|118.45|118.35|8943
1615814970000|2021-03-15 13:29:30|118.4|118.4|118.45|118.4|118.45|118.4|118.4|118.4|121260
1615814980000|2021-03-15 13:29:40|118.5|118.35|118.35|118.3|118.5|118.35|118.35|118.25|114871
1615814990000|2021-03-15 13:29:50|118.4||118.35||118.4||118.35||4394
1615815000000|2021-03-15 13:30:00|118.4|118.35|118.4|118.35|118.45|118.4|118.35|118.3|57306
1615815010000|2021-03-15 13:30:10|118.45|118.4|118.5|118.45|118.5|118.45|118.45|118.4|7770
1615815020000|2021-03-15 13:30:20|118.45|118.4|118.4|118.25|118.5|118.4|118.4|118.25|17072
1615815030000|2021-03-15 13:30:30|118.35|118.35|118.35|118.25|118.4|118.35|118.35|118.25|32689
1615815040000|2021-03-15 13:30:40|118.4|118.35|118.3|118.25|118.4|118.35|118.3|118.25|23035
1615815050000|2021-03-15 13:30:50|118.25|118.2|118.15|118.1|118.25|118.2|118.15|118.05|23262
1615815060000|2021-03-15 13:31:00|118.2|118.05|118.2|118.1|118.25|118.15|118.15|118.05|18297
1615815070000|2021-03-15 13:31:10|||||||||30000
1615815080000|2021-03-15 13:31:20|118.1|118.05|118.2|118.05|118.2|118.1|118.1|118.05|51433
1615815090000|2021-03-15 13:31:30|118.15|118.1|118.2|118.1|118.2|118.15|118.05|118|147599
1615815100000|2021-03-15 13:31:40|118.15|118.05|118.2|118.15|118.2|118.15|118.05|118|82080
1615815110000|2021-03-15 13:31:50|118.15|118.1|118.1|118.05|118.2|118.15|118.1|118.05|61092
1615815120000|2021-03-15 13:32:00|118.15|118.1|118.1|118.05|118.2|118.1|118.1|118.05|16588
1615815130000|2021-03-15 13:32:10|118.15|118|118.15|118.05|118.2|118.15|118.15|118|48515
1615815140000|2021-03-15 13:32:20|118.2|118.1|118.4|118.35|118.4|118.35|118.2|118.1|23970
1615815150000|2021-03-15 13:32:30|118.45|118.4|118.45|118.4|118.5|118.4|118.45|118.4|2940
1615815160000|2021-03-15 13:32:40|118.4|118.35|118.45|118.4|118.45|118.4|118.4|118.35|2769
1615815170000|2021-03-15 13:32:50|118.4|118.35|118.4|118.35|118.45|118.4|118.4|118.35|5295
1615815180000|2021-03-15 13:33:00|118.45|118.3|118.35|118.3|118.45|118.3|118.35|118.3|2496
1615815190000|2021-03-15 13:33:10|118.3|118.25|118.35|118.3|118.4|118.3|118.3|118.25|34609
1615815200000|2021-03-15 13:33:20|118.4|118.35|118.5|118.45|118.55|118.45|118.35|118.3|57152
1615815210000|2021-03-15 13:33:30|118.55|118.5|118.55|118.5|118.6|118.5|118.55|118.5|9610
1615815220000|2021-03-15 13:33:40|118.6||118.6||118.6||118.6||10735
1615815230000|2021-03-15 13:33:50|118.55|118.55|118.65|118.55|118.7|118.6|118.55|118.5|50589
1615815240000|2021-03-15 13:34:00|118.7|118.6|118.7|118.6|118.75|118.6|118.7|118.55|20397
1615815250000|2021-03-15 13:34:10|||||||||11785
1615815260000|2021-03-15 13:34:20|118.75|118.65|118.75|118.65|118.75|118.7|118.7|118.6|35903
1615815270000|2021-03-15 13:34:30|118.7|118.6|118.5|118.45|118.7|118.6|118.5|118.4|13148
1615815280000|2021-03-15 13:34:40|118.45|118.4|118.3|118.2|118.55|118.5|118.2|118.1|171546
1615815290000|2021-03-15 13:34:50|118.25|118.15|118.15|118.1|118.25|118.15|118.15|118.05|58721
1615815300000|2021-03-15 13:35:00|118.2|118.15|118.3|118.2|118.35|118.25|118.15|118.15|32687
1615815310000|2021-03-15 13:35:10|118.35|118.25|118.5|118.35|118.5|118.45|118.35|118.25|24776
1615815320000|2021-03-15 13:35:20|118.55|118.4|118.55|118.45|118.55|118.45|118.5|118.4|37080
1615815330000|2021-03-15 13:35:30|118.6|118.5|118.65|118.55|118.65|118.55|118.55|118.5|20112
1615815340000|2021-03-15 13:35:40|118.6|118.6|118.65|118.55|118.7|118.6|118.6|118.55|26015
1615815350000|2021-03-15 13:35:50|118.6|118.6|118.6|118.5|118.7|118.6|118.55|118.5|48240
1615815360000|2021-03-15 13:36:00|118.65|118.45|118.55|118.4|118.65|118.45|118.55|118.4|40252
1615815370000|2021-03-15 13:36:10|||||||||632
1615815390000|2021-03-15 13:36:30|118.6|118.45|118.6|118.5|118.6|118.5|118.6|118.45|41075
1615815400000|2021-03-15 13:36:40|118.55|118.55|118.6|118.55|118.6|118.55|118.55|118.5|7687
1615815420000|2021-03-15 13:37:00|118.65|118.6|118.75|118.6|118.75|118.6|118.65|118.6|8078
1615815430000|2021-03-15 13:37:10|118.7|118.65|118.75|118.6|118.75|118.65|118.65|118.6|12216
1615815440000|2021-03-15 13:37:20||118.65||118.65||118.65||118.65|5047
1615815450000|2021-03-15 13:37:30|118.8|118.7|118.8|118.7|118.8|118.75|118.75|118.7|17272
1615815460000|2021-03-15 13:37:40||118.75||118.75||118.75||118.75|4020
1615815470000|2021-03-15 13:37:50|||||||||46853
1615815480000|2021-03-15 13:38:00|118.75|118.7|118.8|118.7|118.8|118.75|118.75|118.7|12815
1615815490000|2021-03-15 13:38:10|118.85|118.75|118.85|118.8|118.85|118.8|118.8|118.75|13436
1615815510000|2021-03-15 13:38:30|||||||||403
1615815520000|2021-03-15 13:38:40|118.8|118.75|118.8|118.7|118.8|118.75|118.8|118.7|33342
1615815530000|2021-03-15 13:38:50||118.75||118.75||118.75||118.75|0
1615815540000|2021-03-15 13:39:00|118.75|118.7|118.8|118.7|118.8|118.7|118.75|118.7|22775
1615815550000|2021-03-15 13:39:10|118.85|118.75|118.8|118.7|118.85|118.8|118.8|118.7|22627
1615815560000|2021-03-15 13:39:20|118.85|118.75|118.85|118.75|118.85|118.8|118.8|118.75|9667
1615815570000|2021-03-15 13:39:30|118.8|118.8|118.8|118.75|118.8|118.8|118.8|118.75|75164
1615815580000|2021-03-15 13:39:40|118.85|118.8|118.9|118.85|118.9|118.85|118.85|118.8|20803
1615815590000|2021-03-15 13:39:50|118.95|118.9|119|118.95|119.05|119|118.95|118.85|141709
1615815600000|2021-03-15 13:40:00|119.05||119||119.05||119||12192
1615815610000|2021-03-15 13:40:10|||||||||114336
1615815630000|2021-03-15 13:40:30|118.95|118.9|118.85|118.7|118.95|118.9|118.8|118.7|33932
1615815640000|2021-03-15 13:40:40|||||||||9023
1615815650000|2021-03-15 13:40:50|118.8|118.65|118.65|118.55|118.8|118.65|118.65|118.55|9160
1615815660000|2021-03-15 13:41:00|118.6|118.5|118.55|118.45|118.75|118.6|118.55|118.45|87284
1615815670000|2021-03-15 13:41:10|118.6|118.55|118.55|118.45|118.6|118.55|118.55|118.45|13850
1615815680000|2021-03-15 13:41:20|118.5|118.5|118.5|118.4|118.6|118.5|118.45|118.4|64158
1615815690000|2021-03-15 13:41:30|118.45|118.35|118.4|118.35|118.45|118.35|118.4|118.35|7297
1615815700000|2021-03-15 13:41:40||118.3||118.3||118.3||118.3|1740
1615815710000|2021-03-15 13:41:50||118.35||118.3||118.35||118.3|2022
1615815720000|2021-03-15 13:42:00|||||||||5739
1615815730000|2021-03-15 13:42:10|||||||||11482
1615815740000|2021-03-15 13:42:20|118.35|118.35|118.35|118.3|118.4|118.35|118.35|118.3|39455
1615815750000|2021-03-15 13:42:30|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.25|14076
1615815760000|2021-03-15 13:42:40|118.35|118.3|118.55|118.45|118.65|118.55|118.35|118.3|41238
1615815770000|2021-03-15 13:42:50|||||||||14748
1615815780000|2021-03-15 13:43:00|118.5|118.4|118.45|118.3|118.5|118.45|118.45|118.3|42818
1615815790000|2021-03-15 13:43:10|118.4|118.35|118.2|118.15|118.4|118.35|118.15|118|108592
1615815800000|2021-03-15 13:43:20|118.25|118.2|118.25|118.2|118.3|118.2|118.2|118.15|25812
1615815810000|2021-03-15 13:43:30|118.2|118.15|118.25|118.2|118.25|118.2|118.2|118.15|9330
1615815820000|2021-03-15 13:43:40|118.3|118.25|118.3|118.25|118.35|118.25|118.25|118.2|30320
1615815830000|2021-03-15 13:43:50|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|16598
1615815840000|2021-03-15 13:44:00|118.2|118.15|118.25|118.2|118.3|118.2|118.2|118.1|14441
1615815850000|2021-03-15 13:44:10|118.3|118.25|118.25|118.2|118.35|118.25|118.25|118.2|11823
1615815860000|2021-03-15 13:44:20|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.25|11322
1615815870000|2021-03-15 13:44:30|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|1000
1615815880000|2021-03-15 13:44:40|118.2|118.15|118.25|118.2|118.25|118.2|118.2|118.15|7830
1615815890000|2021-03-15 13:44:50|118.2|118.15|118.15|118.1|118.2|118.15|118.15|118.1|10175
1615815900000|2021-03-15 13:45:00||118.05||118.05||118.05||118.05|3
1615815910000|2021-03-15 13:45:10|||||||||64912
1615815920000|2021-03-15 13:45:20|118.2|118.1|118.15|118.05|118.2|118.15|118.1|118|61179
1615815930000|2021-03-15 13:45:30|118.2|118.1|118.15|118.1|118.2|118.1|118.15|118.1|10006
1615815940000|2021-03-15 13:45:40|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|6915
1615815950000|2021-03-15 13:45:50||118||118||118||118|11494
1615815960000|2021-03-15 13:46:00|118.05|117.95|118.1|118|118.15|118.05|118|117.9|27473
1615815970000|2021-03-15 13:46:10|||||||||10253
1615815980000|2021-03-15 13:46:20|118.05|117.95|118.05|117.95|118.05|118|118.05|117.95|8977
1615815990000|2021-03-15 13:46:30|118||118||118||118||1601
1615816000000|2021-03-15 13:46:40|117.95|117.9|118.05|117.95|118.1|118.05|117.95|117.9|50569
1615816010000|2021-03-15 13:46:50|118.1|118|117.95|117.9|118.1|118|117.95|117.9|22276
1615816020000|2021-03-15 13:47:00|118|117.95|117.95|117.85|118|117.95|117.95|117.85|9249
1615816030000|2021-03-15 13:47:10|118|117.9|118.05|117.95|118.05|117.95|118|117.9|6530
1615816040000|2021-03-15 13:47:20|118||118.05||118.05||118||20267
1615816050000|2021-03-15 13:47:30|118|118|118.05|118|118.1|118|118|117.95|61236
1615816060000|2021-03-15 13:47:40|118.1|118.05|118.2|118.1|118.2|118.1|118.1|118.05|16360
1615816070000|2021-03-15 13:47:50|118.15|118.05|118.15|118.05|118.15|118.05|118.15|118.05|7558
1615816080000|2021-03-15 13:48:00|||||||||1548
1615816090000|2021-03-15 13:48:10|||||||||1663
1615816100000|2021-03-15 13:48:20|||||||||166
1615816110000|2021-03-15 13:48:30|118.1|118|118.05|118|118.1|118|118.05|118|8575
1615816120000|2021-03-15 13:48:40|||||||||121500
1615816130000|2021-03-15 13:48:50|117.95|117.95|118|117.9|118|117.95|117.95|117.85|138412
1615816140000|2021-03-15 13:49:00||117.95||117.9||117.95||117.9|8752
1615816150000|2021-03-15 13:49:10|117.95||117.95||117.95||117.95||0
1615816160000|2021-03-15 13:49:20|117.9|117.85|118|117.9|118.05|118|117.9|117.85|51748
1615816170000|2021-03-15 13:49:30|117.95|117.85|117.95|117.85|118|117.9|117.95|117.85|10634
1615816180000|2021-03-15 13:49:40||117.9||117.9||117.9||117.9|3722
1615816190000|2021-03-15 13:49:50|117.9|117.85|117.85|117.75|117.9|117.85|117.8|117.7|30650
1615816200000|2021-03-15 13:50:00|117.9|117.8|117.9|117.85|117.95|117.9|117.85|117.8|14616
1615816210000|2021-03-15 13:50:10|117.85|117.8|117.85|117.8|117.85|117.85|117.8|117.75|13746
1615816220000|2021-03-15 13:50:20|117.9|117.75|117.95|117.85|117.95|117.9|117.8|117.75|21053
1615816230000|2021-03-15 13:50:30|117.9|117.8|117.9|117.8|117.9|117.85|117.85|117.75|31065
1615816240000|2021-03-15 13:50:40||117.85||117.85||117.85||117.85|2210
1615816250000|2021-03-15 13:50:50|117.85|117.8|117.8|117.75|117.85|117.8|117.8|117.7|8907
1615816260000|2021-03-15 13:51:00|117.85|117.8|117.8|117.75|117.85|117.8|117.8|117.75|42685
1615816280000|2021-03-15 13:51:20|117.75|117.7|117.75|117.7|117.75|117.7|117.75|117.65|20206
1615816290000|2021-03-15 13:51:30|117.7|117.65|117.7|117.65|117.7|117.65|117.7|117.6|16837
1615816300000|2021-03-15 13:51:40|117.65|117.6|117.75|117.7|117.8|117.7|117.65|117.6|49601
1615816310000|2021-03-15 13:51:50|117.7|117.65|117.7|117.65|117.7|117.65|117.6|117.5|42296
1615816320000|2021-03-15 13:52:00|117.65|117.6|117.6|117.5|117.65|117.6|117.6|117.5|3248
1615816330000|2021-03-15 13:52:10|117.55|117.55|117.6|117.5|117.65|117.6|117.55|117.5|139520
1615816340000|2021-03-15 13:52:20||117.55||117.5||117.55||117.5|33220
1615816350000|2021-03-15 13:52:30|117.65|117.6|117.7|117.6|117.7|117.65|117.6|117.5|65034
1615816370000|2021-03-15 13:52:50||117.65||117.6||117.65||117.6|1977
1615816380000|2021-03-15 13:53:00|117.75|117.65|117.75|117.65|117.75|117.65|117.7|117.6|21033
1615816390000|2021-03-15 13:53:10|117.7|117.7|117.75|117.65|117.75|117.7|117.7|117.55|29054
1615816400000|2021-03-15 13:53:20|117.7|117.6|117.7|117.6|117.75|117.65|117.7|117.6|10320
1615816410000|2021-03-15 13:53:30|117.65|117.65|117.75|117.65|117.75|117.65|117.65|117.65|7148
1615816420000|2021-03-15 13:53:40|117.7|117.6|117.7|117.65|117.75|117.65|117.7|117.6|10000
1615816430000|2021-03-15 13:53:50|117.65|117.6|117.65|117.6|117.75|117.65|117.65|117.6|17832
1615816440000|2021-03-15 13:54:00|117.7|117.65|117.75|117.7|117.75|117.7|117.7|117.6|19983
1615816450000|2021-03-15 13:54:10||117.65||117.65||117.7||117.65|10963
1615816460000|2021-03-15 13:54:20||117.7||117.7||117.7||117.7|10097
1615816470000|2021-03-15 13:54:30|117.8|117.75|117.9|117.85|117.9|117.85|117.75|117.75|13447
1615816480000|2021-03-15 13:54:40|117.95||117.9||117.95||117.9||9296
1615816490000|2021-03-15 13:54:50|117.95|117.9|117.55|117.4|118.1|118.05|117.55|117.4|429480
1615816500000|2021-03-15 13:55:00|117.5|117.45|117.75|117.7|117.85|117.7|117.4|117.3|57436
1615816510000|2021-03-15 13:55:10|117.8|117.75|117.85|117.8|117.95|117.8|117.8|117.75|6730
1615816520000|2021-03-15 13:55:20|117.95|117.75|117.95|117.75|117.95|117.85|117.85|117.75|104272
1615816530000|2021-03-15 13:55:30|118|117.8|118|117.9|118.05|117.9|117.95|117.8|3222
1615816540000|2021-03-15 13:55:40|118.05|117.95|118.2|118.15|118.3|118.15|118|117.95|19331
1615816550000|2021-03-15 13:55:50|118.15|118.1|118.15|118.05|118.15|118.1|118.15|118.05|19983
1615816560000|2021-03-15 13:56:00|118.2|118.1|118.2|118.1|118.2|118.1|118.2|118.1|3027
1615816570000|2021-03-15 13:56:10|118.15|118.15|118.25|118.15|118.35|118.2|118.15|118.15|34848
1615816580000|2021-03-15 13:56:20|118.2|118.2|118.2|118.15|118.2|118.2|118.2|118.15|4785
1615816590000|2021-03-15 13:56:30|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|5873
1615816600000|2021-03-15 13:56:40|||||||||4500
1615816610000|2021-03-15 13:56:50|118.2|118.15|118.25|118.2|118.3|118.2|118.2|118.15|79392
1615816620000|2021-03-15 13:57:00|118.3|118.25|118.3|118.25|118.3|118.25|118.25|118.25|18548
1615816630000|2021-03-15 13:57:10|118.35|118.2|118.3|118.2|118.45|118.2|118.3|118.2|38701
1615816640000|2021-03-15 13:57:20|||||||||58
1615816650000|2021-03-15 13:57:30||118.25||118.25||118.25||118.25|21457
1615816660000|2021-03-15 13:57:40|118.35|118.3|118.4|118.35|118.45|118.4|118.3|118.3|82005
1615816670000|2021-03-15 13:57:50|118.45|118.4|118.45|118.4|118.45|118.4|118.45|118.4|4449
1615816680000|2021-03-15 13:58:00|||||||||20223
1615816690000|2021-03-15 13:58:10|||||||||837
1615816700000|2021-03-15 13:58:20|118.4|118.35|118.4|118.25|118.4|118.35|118.4|118.25|16936
1615816710000|2021-03-15 13:58:30|||||||||1260
1615816720000|2021-03-15 13:58:40|118.35|118.3|118.3|118.25|118.35|118.3|118.3|118.25|4108
1615816730000|2021-03-15 13:58:50|118.35|118.3|118.3|118.2|118.35|118.3|118.25|118.2|37589
1615816740000|2021-03-15 13:59:00|118.35|118.25|118.3|118.25|118.35|118.25|118.3|118.25|24410
1615816750000|2021-03-15 13:59:10||118.2||118.2||118.25||118.2|13831
1615816760000|2021-03-15 13:59:20||118.25||118.25||118.25||118.25|4427
1615816770000|2021-03-15 13:59:30|118.35|118.2|118.3|118.25|118.35|118.25|118.25|118.2|13238
1615816780000|2021-03-15 13:59:40|118.35|118.3|118.3|118.25|118.35|118.3|118.3|118.25|14007
1615816790000|2021-03-15 13:59:50|118.35|118.2|118.3|118.25|118.35|118.25|118.3|118.2|24877
1615816800000|2021-03-15 14:00:00|||||||||35000
1615816820000|2021-03-15 14:00:20||118.2||118.25||118.25||118.2|9124
1615816860000|2021-03-15 14:01:00|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|10157
1615816870000|2021-03-15 14:01:10|||||||||12664
1615816880000|2021-03-15 14:01:20|118.2|118.15|118.2|118.1|118.2|118.15|118.15|118.1|49057
1615816890000|2021-03-15 14:01:30|||||||||15000
1615816900000|2021-03-15 14:01:40||118.15||118.1||118.15||118.1|4203
1615816910000|2021-03-15 14:01:50|118.25|118.15|118.15|118.1|118.25|118.15|118.15|118.1|37593
1615816920000|2021-03-15 14:02:00|118.1|118.05|118.05|118|118.15|118.05|118|117.9|78238
1615816940000|2021-03-15 14:02:20||117.95||117.95||118||117.95|36803
1615816950000|2021-03-15 14:02:30|118|118|118.05|117.95|118.05|118|118|117.9|10163
1615816960000|2021-03-15 14:02:40|118|117.9|118|117.95|118.05|117.95|118|117.9|8094
1615816970000|2021-03-15 14:02:50||117.9||117.9||117.9||117.9|1145
1615816980000|2021-03-15 14:03:00|117.95|117.85|117.95|117.9|118|117.9|117.9|117.85|10108
1615816990000|2021-03-15 14:03:10||117.85||117.85||117.9||117.85|4843
1615817010000|2021-03-15 14:03:30|117.9|117.8|117.9|117.85|118|117.9|117.9|117.8|54966
1615817020000|2021-03-15 14:03:40|117.85|117.8|117.85|117.8|117.85|117.85|117.85|117.8|11739
1615817030000|2021-03-15 14:03:50|117.8|117.75|117.85|117.8|117.85|117.8|117.8|117.7|51731
1615817040000|2021-03-15 14:04:00|117.9|117.85|117.9|117.85|117.95|117.85|117.9|117.8|26595
1615817050000|2021-03-15 14:04:10|117.95|117.9|117.95|117.9|117.95|117.9|117.95|117.85|2448
1615817060000|2021-03-15 14:04:20|118|117.95|118|117.95|118|117.95|118|117.95|2522
1615817070000|2021-03-15 14:04:30|118.05|117.9|118|117.95|118.05|117.95|117.95|117.8|22655
1615817080000|2021-03-15 14:04:40||117.9||117.95||117.95||117.9|11509
1615817090000|2021-03-15 14:04:50|118.05|117.9|117.95|117.85|118.05|117.95|117.95|117.85|30395
1615817100000|2021-03-15 14:05:00|||||||||5037
1615817110000|2021-03-15 14:05:10|||||||||7564
1615817130000|2021-03-15 14:05:30|117.9|117.8|117.85|117.8|117.9|117.85|117.85|117.75|17714
1615817140000|2021-03-15 14:05:40|||||||||5744
1615817150000|2021-03-15 14:05:50||117.75||117.8||117.8||117.75|1861
1615817160000|2021-03-15 14:06:00|117.8|117.75|117.85|117.75|117.85|117.75|117.8|117.75|2950
1615817170000|2021-03-15 14:06:10|117.8|117.8|117.85|117.75|117.85|117.8|117.8|117.75|1898
1615817180000|2021-03-15 14:06:20|117.8||117.8||117.8||117.8||1500
1615817190000|2021-03-15 14:06:30|||||||||8214
1615817200000|2021-03-15 14:06:40|||||||||16968
1615817210000|2021-03-15 14:06:50|||||||||7084
1615817220000|2021-03-15 14:07:00|||||||||866
1615817230000|2021-03-15 14:07:10|117.85|117.8|117.85|117.75|117.85|117.8|117.8|117.75|46370
1615817240000|2021-03-15 14:07:20|117.8|117.8|117.85|117.75|117.9|117.85|117.8|117.75|84233
1615817250000|2021-03-15 14:07:30|117.8|117.7|117.85|117.7|117.85|117.75|117.8|117.7|19203
1615817260000|2021-03-15 14:07:40|117.8||117.8||117.8||117.8||0
1615817280000|2021-03-15 14:08:00|117.75||117.75||117.75||117.75||5060
1615817330000|2021-03-15 14:08:50|||||||||2755
1615817340000|2021-03-15 14:09:00||117.65||117.65||117.65||117.65|19329
1615817350000|2021-03-15 14:09:10|117.7|117.6|117.7|117.6|117.75|117.65|117.65|117.6|18812
1615817360000|2021-03-15 14:09:20|117.65|117.55|117.65|117.55|117.7|117.6|117.6|117.55|51519
1615817370000|2021-03-15 14:09:30|117.7|117.6|117.7|117.65|117.7|117.65|117.7|117.6|32060
1615817380000|2021-03-15 14:09:40|||||||||151922
1615817390000|2021-03-15 14:09:50||117.6||117.6||117.6||117.6|15764
1615817400000|2021-03-15 14:10:00|117.55|117.55|117.6|117.5|117.65|117.6|117.55|117.5|73099
1615817410000|2021-03-15 14:10:10|||||||||4171
1615817430000|2021-03-15 14:10:30|||||||||18365
1615817440000|2021-03-15 14:10:40|||||||||4000
1615817450000|2021-03-15 14:10:50|117.65|117.55|117.65|117.55|117.65|117.6|117.6|117.5|29698
1615817480000|2021-03-15 14:11:20|117.6|117.5|117.65|117.55|117.65|117.6|117.6|117.5|3297
1615817490000|2021-03-15 14:11:30|117.6|117.5|117.65|117.55|117.65|117.6|117.55|117.5|19386
1615817500000|2021-03-15 14:11:40|||||||||13095
1615817510000|2021-03-15 14:11:50|117.7|117.6|117.7|117.65|117.7|117.65|117.65|117.6|44999
1615817520000|2021-03-15 14:12:00|117.65|117.6|117.7|117.6|117.7|117.6|117.65|117.55|10802
1615817540000|2021-03-15 14:12:20|||||||||1753
1615817550000|2021-03-15 14:12:30|117.65|117.65|117.7|117.65|117.7|117.65|117.65|117.6|8091
1615817560000|2021-03-15 14:12:40||117.6||117.6||117.65||117.6|2765
1615817570000|2021-03-15 14:12:50|117.65|117.55|117.65|117.55|117.65|117.55|117.65|117.55|0
1615817590000|2021-03-15 14:13:10|117.7|117.6|117.65|117.55|117.7|117.6|117.65|117.55|16586
1615817600000|2021-03-15 14:13:20|117.7|117.6|117.7|117.65|117.7|117.65|117.65|117.6|26453
1615817610000|2021-03-15 14:13:30|117.75|117.7|117.75|117.65|117.8|117.7|117.75|117.65|6931
1615817620000|2021-03-15 14:13:40|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|14234
1615817630000|2021-03-15 14:13:50|117.7||117.7||117.7||117.7||5245
1615817640000|2021-03-15 14:14:00||117.6||117.6||117.65||117.6|4231
1615817650000|2021-03-15 14:14:10||117.65||117.65||117.65||117.65|235
1615817660000|2021-03-15 14:14:20|117.75|117.7|117.75|117.65|117.8|117.7|117.7|117.65|42936
1615817700000|2021-03-15 14:15:00|117.8|117.7|117.7|117.65|117.8|117.7|117.7|117.65|37166
1615817710000|2021-03-15 14:15:10|117.75|117.6|117.75|117.65|117.75|117.65|117.65|117.6|16015
1615817720000|2021-03-15 14:15:20||117.7||117.65||117.7||117.65|789
1615817740000|2021-03-15 14:15:40|||||||||84
1615817750000|2021-03-15 14:15:50|117.8|117.7|117.75|117.65|117.85|117.75|117.75|117.65|124140
1615817760000|2021-03-15 14:16:00|117.7|117.6|117.7|117.6|117.75|117.65|117.7|117.6|25101
1615817790000|2021-03-15 14:16:30|117.55|117.55|117.7|117.6|117.7|117.65|117.55|117.5|90870
1615817800000|2021-03-15 14:16:40|117.65|117.55|117.6|117.55|117.65|117.55|117.6|117.55|239
1615817810000|2021-03-15 14:16:50|117.65|117.6|117.65|117.55|117.65|117.6|117.65|117.55|3238
1615817820000|2021-03-15 14:17:00|117.7|117.6|117.7|117.6|117.7|117.6|117.65|117.6|16306
1615817830000|2021-03-15 14:17:10|117.75|117.65|117.8|117.65|118.05|118|117.75|117.65|335039
1615817840000|2021-03-15 14:17:20|117.75|117.7|117.7|117.65|117.8|117.7|117.65|117.55|129320
1615817850000|2021-03-15 14:17:30|117.65|117.6|117.7|117.6|117.7|117.65|117.65|117.55|8519
1615817870000|2021-03-15 14:17:50|117.75|117.65|117.8|117.65|117.8|117.7|117.75|117.65|15486
1615817890000|2021-03-15 14:18:10|||||||||2538
1615817900000|2021-03-15 14:18:20|||||||||10203
1615817910000|2021-03-15 14:18:30|117.85|117.7|117.95|117.9|117.95|117.9|117.85|117.7|35514
1615817920000|2021-03-15 14:18:40|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.85|2860
1615817930000|2021-03-15 14:18:50|||||||||2500
1615817950000|2021-03-15 14:19:10|117.95|117.9|117.95|117.9|117.95|117.9|117.95|117.9|13533
1615817960000|2021-03-15 14:19:20|118|117.95|118.05|117.95|118.05|117.95|117.95|117.9|15537
1615817970000|2021-03-15 14:19:30|118|117.9|118|117.9|118|117.9|117.95|117.9|5754
1615817980000|2021-03-15 14:19:40|118.05|117.95|118|117.9|118.05|117.95|118|117.9|10736
1615817990000|2021-03-15 14:19:50|||||||||5684
1615818000000|2021-03-15 14:20:00|118.05|117.95|118.05|118|118.1|118|118.05|117.9|8163
1615818010000|2021-03-15 14:20:10|||||||||1275
1615818020000|2021-03-15 14:20:20|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|202477
1615818030000|2021-03-15 14:20:30|118|118|118|117.95|118.1|118.05|118|117.95|37295
1615818040000|2021-03-15 14:20:40|118.05||118||118.1||118||47709
1615818050000|2021-03-15 14:20:50|118.05|118|118.2|118.1|118.4|118.3|118.05|118|134437
1615818060000|2021-03-15 14:21:00|118.25|118.15|118.2|118.15|118.25|118.15|118.2|118.1|8667
1615818070000|2021-03-15 14:21:10|118.25|118.1|118.25|118.15|118.25|118.15|118.15|118.1|6318
1615818080000|2021-03-15 14:21:20|118.3|118.2|118.25|118.15|118.3|118.2|118.2|118.15|44949
1615818090000|2021-03-15 14:21:30|118.3|118.2|118.35|118.25|118.35|118.3|118.3|118.2|15855
1615818100000|2021-03-15 14:21:40|118.3|118.3|118.4|118.3|118.45|118.3|118.3|118.3|13999
1615818120000|2021-03-15 14:22:00|||||||||3000
1615818150000|2021-03-15 14:22:30|118.45|118.25|118.4|118.3|118.45|118.35|118.4|118.25|81440
1615818160000|2021-03-15 14:22:40|118.45|118.35|118.5|118.4|118.55|118.45|118.45|118.35|99677
1615818170000|2021-03-15 14:22:50|118.55|118.45|118.5|118.45|118.6|118.5|118.5|118.4|22779
1615818180000|2021-03-15 14:23:00|||||||||41373
1615818190000|2021-03-15 14:23:10|118.55|118.5|118.55|118.45|118.6|118.5|118.5|118.45|28407
1615818200000|2021-03-15 14:23:20|118.6|118.5|118.55|118.45|118.6|118.55|118.55|118.45|9521
1615818210000|2021-03-15 14:23:30|||||||||8000
1615818220000|2021-03-15 14:23:40|||||||||43870
1615818230000|2021-03-15 14:23:50|118.5|118.4|118.5|118.4|118.5|118.45|118.45|118.4|55667
1615818240000|2021-03-15 14:24:00|||||||||1025
1615818250000|2021-03-15 14:24:10|118.55|118.45|118.55|118.45|118.55|118.5|118.5|118.45|124648
1615818260000|2021-03-15 14:24:20|||||||||4836
1615818270000|2021-03-15 14:24:30|118.5|118.4|118.4|118.3|118.55|118.45|118.3|118.25|65025
1615818290000|2021-03-15 14:24:50|118.35|118.25|118.35|118.25|118.4|118.3|118.3|118.25|61802
1615818310000|2021-03-15 14:25:10|118.4|118.3|118.55|118.45|118.55|118.45|118.35|118.3|29468
1615818330000|2021-03-15 14:25:30|||||||||17213
1615818340000|2021-03-15 14:25:40|||||||||11406
1615818350000|2021-03-15 14:25:50|||||||||6741
1615818360000|2021-03-15 14:26:00|||||||||1011
1615818370000|2021-03-15 14:26:10|118.6|118.5|118.6|118.5|118.65|118.6|118.55|118.45|46271
1615818380000|2021-03-15 14:26:20|118.55|118.45|118.6|118.55|118.6|118.55|118.55|118.45|9293
1615818390000|2021-03-15 14:26:30|||||||||404
1615818410000|2021-03-15 14:26:50|118.65|118.5|118.7|118.65|118.8|118.7|118.65|118.5|133116
1615818420000|2021-03-15 14:27:00|118.75|118.7|118.8|118.75|118.85|118.8|118.75|118.7|31302
1615818430000|2021-03-15 14:27:10|118.85|118.7|118.85|118.75|118.85|118.75|118.8|118.7|11387
1615818440000|2021-03-15 14:27:20||118.8||118.8||118.8||118.8|1695
1615818450000|2021-03-15 14:27:30|||||||||5271
1615818460000|2021-03-15 14:27:40||118.75||118.75||118.75||118.75|2107
1615818490000|2021-03-15 14:28:10|118.8|118.7|118.7|118.65|118.8|118.7|118.7|118.65|46165
1615818500000|2021-03-15 14:28:20|||||||||1108
1615818510000|2021-03-15 14:28:30|118.65|118.6|118.6|118.5|118.65|118.6|118.6|118.5|18268
1615818520000|2021-03-15 14:28:40|118.55|118.45|118.5|118.4|118.55|118.45|118.45|118.4|5819
1615818530000|2021-03-15 14:28:50|118.45|118.35|118.35|118.3|118.45|118.35|118.35|118.25|15705
1615818540000|2021-03-15 14:29:00|118.25|118.25|118.3|118.2|118.35|118.25|118.25|118.2|6100
1615818550000|2021-03-15 14:29:10|||||||||579
1615818560000|2021-03-15 14:29:20|118.25|118.15|118.25|118.15|118.25|118.2|118.25|118.15|16753
1615818570000|2021-03-15 14:29:30|118.2|118.1|118.3|118.2|118.3|118.2|118.15|118.05|23861
1615818590000|2021-03-15 14:29:50|118.35|118.25|118.35|118.25|118.35|118.25|118.35|118.25|4198
1615818600000|2021-03-15 14:30:00||118.3||118.3||118.3||118.3|645
1615818610000|2021-03-15 14:30:10|118.4|118.25|118.35|118.25|118.4|118.25|118.35|118.2|16045
1615818620000|2021-03-15 14:30:20|118.3|118.2|118.25|118.2|118.35|118.2|118.25|118.15|37143
1615818640000|2021-03-15 14:30:40|||||||||7668
1615818650000|2021-03-15 14:30:50|||||||||2000
1615818660000|2021-03-15 14:31:00|||||||||834
1615818670000|2021-03-15 14:31:10|118.3|118.15|118.35|118.25|118.35|118.25|118.25|118.15|259251
1615818680000|2021-03-15 14:31:20|118.3|118.2|118.3|118.2|118.3|118.2|118.15|118.1|98770
1615818690000|2021-03-15 14:31:30|118.25|118.15|118.35|118.25|118.35|118.25|118.2|118.1|89205
1615818700000|2021-03-15 14:31:40|118.4|118.3|118.35|118.25|118.4|118.35|118.2|118.15|138932
1615818710000|2021-03-15 14:31:50|118.3|118.2|118.4|118.25|118.5|118.35|118.25|118.15|188041
1615818720000|2021-03-15 14:32:00|118.35|118.2|118.3|118.2|118.4|118.3|118.25|118.15|43356
1615818730000|2021-03-15 14:32:10|118.35|118.25|118.4|118.3|118.45|118.35|118.35|118.25|29824
1615818740000|2021-03-15 14:32:20|118.45|118.35|118.55|118.45|118.6|118.5|118.45|118.35|54745
1615818750000|2021-03-15 14:32:30|118.5|118.4|118.5|118.4|118.55|118.4|118.5|118.35|13633
1615818760000|2021-03-15 14:32:40|||||||||4374
1615818770000|2021-03-15 14:32:50|118.45|118.35|118.45|118.35|118.5|118.45|118.45|118.35|5314
1615818780000|2021-03-15 14:33:00|118.5|118.4|118.5|118.4|118.5|118.4|118.45|118.35|24196
1615818790000|2021-03-15 14:33:10||118.35||118.4||118.4||118.35|2961
1615818800000|2021-03-15 14:33:20|||||||||164
1615818810000|2021-03-15 14:33:30|118.45|118.45|118.45|118.4|118.5|118.45|118.45|118.4|13647
1615818830000|2021-03-15 14:33:50|118.4|118.35|118.45|118.35|118.45|118.35|118.4|118.3|6538
1615818840000|2021-03-15 14:34:00|118.4|118.3|118.35|118.25|118.45|118.35|118.35|118.25|27193
1615818850000|2021-03-15 14:34:10|||||||||4300
1615818860000|2021-03-15 14:34:20|||||||||97389
1615818870000|2021-03-15 14:34:30|||||||||18246
1615818880000|2021-03-15 14:34:40|118.4|118.3|118.35|118.3|118.45|118.35|118.35|118.3|8968
1615818890000|2021-03-15 14:34:50|118.4|118.35|118.35|118.25|118.4|118.35|118.2|118.15|150562
1615818900000|2021-03-15 14:35:00||118.2||118.25||118.25||118.2|13757
1615818910000|2021-03-15 14:35:10|||||||||97389
1615818920000|2021-03-15 14:35:20|118.4|118.3|118.45|118.4|118.5|118.4|118.4|118.3|5505
1615818930000|2021-03-15 14:35:30|||||||||1278
1615818940000|2021-03-15 14:35:40|118.4|118.35|118.4|118.35|118.45|118.4|118.4|118.35|20815
1615818960000|2021-03-15 14:36:00|118.45|118.4|118.4|118.35|118.45|118.4|118.4|118.3|8464
1615818970000|2021-03-15 14:36:10|||||||||21850
1615818990000|2021-03-15 14:36:30|118.45|118.3|118.4|118.3|118.45|118.35|118.4|118.25|16426
1615819000000|2021-03-15 14:36:40|118.35|118.25|118.35|118.25|118.4|118.3|118.3|118.25|8375
1615819010000|2021-03-15 14:36:50|118.4|118.3|118.35|118.25|118.4|118.3|118.35|118.25|6786
1615819020000|2021-03-15 14:37:00|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|12452
1615819030000|2021-03-15 14:37:10|||||||||97
1615819040000|2021-03-15 14:37:20|118.35|118.25|118.35|118.25|118.35|118.3|118.35|118.25|3041
1615819050000|2021-03-15 14:37:30|118.3|118.2|118.25|118.2|118.3|118.2|118.25|118.15|7384
1615819060000|2021-03-15 14:37:40|118.2|118.15|118.15|118.1|118.25|118.15|118.15|118.1|59128
1615819070000|2021-03-15 14:37:50|118.1|118.05|118.15|118.05|118.15|118.05|118.1|118.05|43221
1615819080000|2021-03-15 14:38:00|118.2|118.1|118.2|118.1|118.2|118.15|118.15|118.1|19754
1615819090000|2021-03-15 14:38:10||118.15||118.1||118.15||118.1|63
1615819100000|2021-03-15 14:38:20|||||||||1701
1615819110000|2021-03-15 14:38:30|118.25|118.15|118.25|118.15|118.25|118.2|118.2|118.15|16958
1615819120000|2021-03-15 14:38:40|118.2|118.1|118.2|118.15|118.25|118.15|118.15|118.1|84793
1615819130000|2021-03-15 14:38:50|118.25|118.1|118.2|118.1|118.25|118.1|118.2|118.1|15
1615819150000|2021-03-15 14:39:10|118.25|118.15|118.15|118.05|118.3|118.15|118.15|118.05|27696
1615819160000|2021-03-15 14:39:20|||||||||9282
1615819170000|2021-03-15 14:39:30|||||||||11877
1615819180000|2021-03-15 14:39:40|118.1|118|118.05|118|118.1|118|118.05|118|16152
1615819190000|2021-03-15 14:39:50|||||||||14420
1615819200000|2021-03-15 14:40:00|118|117.95|118.15|118.05|118.15|118.05|118|117.95|37434
1615819210000|2021-03-15 14:40:10|118.2|118.1|118.15|118.1|118.2|118.1|118.15|118.1|3762
1615819220000|2021-03-15 14:40:20|118.2|118.05|118.15|118.05|118.2|118.05|118.15|118.05|9182
1615819230000|2021-03-15 14:40:30|118.1|118|118.05|118|118.1|118|118.05|118|1669
1615819250000|2021-03-15 14:40:50|||||||||212
1615819260000|2021-03-15 14:41:00|118|117.95|117.95|117.9|118.05|117.95|117.95|117.9|27699
1615819270000|2021-03-15 14:41:10|118|117.95|118.05|117.95|118.05|117.95|118|117.95|83
1615819280000|2021-03-15 14:41:20|118.1|118|118.2|118.15|118.25|118.15|118.05|118|118184
1615819290000|2021-03-15 14:41:30|118.15|118.1|118.1|117.95|118.15|118.1|118.1|117.95|15226
1615819300000|2021-03-15 14:41:40|118.05|118|118.1|118|118.1|118|118.05|118|11314
1615819310000|2021-03-15 14:41:50|118.15|118.05|118.15|118.05|118.15|118.1|118.15|118.05|6086
1615819320000|2021-03-15 14:42:00|||||||||245
1615819340000|2021-03-15 14:42:20|118.1||118.1||118.1||118.1||69
1615819350000|2021-03-15 14:42:30|118.15|118.1|118.15|118.1|118.15|118.1|118.15|118.05|3719
1615819360000|2021-03-15 14:42:40|118.1|118.05|118.15|118.05|118.2|118.1|118.1|118.05|35482
1615819370000|2021-03-15 14:42:50|118.1|118|118.05|118|118.1|118.05|118.05|118|14098
1615819380000|2021-03-15 14:43:00|118|117.95|118|117.95|118|117.95|118|117.9|12957
1615819390000|2021-03-15 14:43:10|||||||||2121
1615819400000|2021-03-15 14:43:20|118.05||118.05||118.05||118.05||7722
1615819420000|2021-03-15 14:43:40|||||||||156
1615819430000|2021-03-15 14:43:50|||||||||788
1615819450000|2021-03-15 14:44:10|118|117.9|117.95|117.9|118.05|118|117.95|117.9|21284
1615819460000|2021-03-15 14:44:20|||||||||1687
1615819470000|2021-03-15 14:44:30|117.9|117.85|117.85|117.8|117.95|117.85|117.85|117.8|56656
1615819480000|2021-03-15 14:44:40|117.8|117.75|117.8|117.7|117.85|117.75|117.8|117.7|13294
1615819490000|2021-03-15 14:44:50|117.75|117.65|117.8|117.7|117.85|117.8|117.75|117.65|25673
1615819500000|2021-03-15 14:45:00|117.75|117.65|117.7|117.6|117.75|117.65|117.7|117.6|7867
1615819510000|2021-03-15 14:45:10|117.75|117.65|117.8|117.65|117.8|117.7|117.7|117.65|73492
1615819520000|2021-03-15 14:45:20|117.75||117.8||117.8||117.75||2231
1615819550000|2021-03-15 14:45:50|||||||||413
1615819560000|2021-03-15 14:46:00|117.7||117.75||117.75||117.7||14193
1615819570000|2021-03-15 14:46:10|117.8|117.75|117.75|117.65|117.8|117.75|117.75|117.65|8313
1615819580000|2021-03-15 14:46:20|117.8|117.75|117.85|117.8|117.9|117.8|117.75|117.7|41713
1615819590000|2021-03-15 14:46:30|117.8|117.75|117.8|117.65|117.8|117.75|117.8|117.65|14960
1615819610000|2021-03-15 14:46:50||117.7||117.75||117.75||117.7|2521
1615819620000|2021-03-15 14:47:00|117.85|117.85|117.9|117.85|117.9|117.85|117.85|117.85|54413
1615819630000|2021-03-15 14:47:10|117.95||117.95||117.95||117.9||9956
1615819640000|2021-03-15 14:47:20|118|117.9|118|117.9|118|117.9|118|117.9|0
1615819650000|2021-03-15 14:47:30|||||||||7000
1615819660000|2021-03-15 14:47:40|118.05||118||118.05||118||13411
1615819690000|2021-03-15 14:48:10||117.95||117.95||117.95||117.95|179
1615819700000|2021-03-15 14:48:20|117.95|117.9|117.95|117.85|118|117.9|117.95|117.85|26905
1615819710000|2021-03-15 14:48:30|||||||||34824
1615819740000|2021-03-15 14:49:00|117.9|117.8|117.85|117.75|117.95|117.8|117.85|117.75|56364
1615819750000|2021-03-15 14:49:10|117.8|117.7|117.75|117.65|117.8|117.7|117.75|117.6|32789
1615819760000|2021-03-15 14:49:20|||||||||39016
1615819780000|2021-03-15 14:49:40|117.7|117.6|117.7|117.6|117.7|117.6|117.7|117.6|9560
1615819790000|2021-03-15 14:49:50|117.65|117.55|117.65|117.55|117.7|117.6|117.6|117.55|29557
1615819800000|2021-03-15 14:50:00|117.7|117.6|117.85|117.75|117.85|117.75|117.7|117.6|22290
1615819810000|2021-03-15 14:50:10|||||||||413
1615819820000|2021-03-15 14:50:20|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|85
1615819830000|2021-03-15 14:50:30|117.75||117.8||117.8||117.75||70
1615819850000|2021-03-15 14:50:50||117.75||117.75||117.75||117.75|7295
1615819860000|2021-03-15 14:51:00|117.85|117.8|117.9|117.85|117.9|117.85|117.85|117.75|18050
1615819870000|2021-03-15 14:51:10|117.95||117.9||117.95||117.9||0
1615819880000|2021-03-15 14:51:20|117.95|117.9|118|117.9|118|117.9|117.95|117.9|4316
1615819910000|2021-03-15 14:51:50|117.95|117.85|118|117.9|118|117.9|117.95|117.85|10971
1615819920000|2021-03-15 14:52:00|117.95||117.95||117.95||117.95||13737
1615819940000|2021-03-15 14:52:20|||||||||9232
1615819950000|2021-03-15 14:52:30|||||||||12700
1615819960000|2021-03-15 14:52:40|118|117.95|118|117.95|118|117.95|118|117.9|53221
1615819970000|2021-03-15 14:52:50|||||||||12
1615819980000|2021-03-15 14:53:00|||||||||300
1615819990000|2021-03-15 14:53:10|117.95|117.9|117.95|117.85|117.95|117.9|117.9|117.8|14711
1615820000000|2021-03-15 14:53:20|||||||||3542
1615820020000|2021-03-15 14:53:40|||||||||848
1615820030000|2021-03-15 14:53:50|||||||||848
1615820040000|2021-03-15 14:54:00|117.9|117.8|117.85|117.8|117.9|117.8|117.85|117.8|9321
1615820070000|2021-03-15 14:54:30|||||||||400
1615820080000|2021-03-15 14:54:40|117.9|117.85|117.95|117.9|118|117.95|117.9|117.85|24722
1615820100000|2021-03-15 14:55:00|||||||||8004
1615820110000|2021-03-15 14:55:10|117.9|117.85|117.9|117.8|117.95|117.85|117.9|117.8|14196
1615820130000|2021-03-15 14:55:30|117.85|117.75|117.85|117.75|117.85|117.75|117.8|117.75|7090
1615820140000|2021-03-15 14:55:40|117.9|117.8|117.9|117.75|117.9|117.85|117.9|117.75|7590
1615820150000|2021-03-15 14:55:50|117.85||117.85||117.85||117.85||0
1615820160000|2021-03-15 14:56:00|||||||||2546
1615820170000|2021-03-15 14:56:10|117.9|117.8|117.95|117.85|117.95|117.85|117.9|117.8|14327
1615820180000|2021-03-15 14:56:20|||||||||3258
1615820190000|2021-03-15 14:56:30|117.9|117.8|117.85|117.75|117.9|117.8|117.85|117.75|172637
1615820210000|2021-03-15 14:56:50|117.8|117.7|117.8|117.75|117.85|117.75|117.8|117.7|21101
1615820220000|2021-03-15 14:57:00||117.7||117.7||117.7||117.7|2701
1615820230000|2021-03-15 14:57:10||117.75||117.75||117.75||117.75|90
1615820250000|2021-03-15 14:57:30|||||||||8663
1615820260000|2021-03-15 14:57:40|117.75|117.7|117.8|117.7|117.8|117.7|117.75|117.7|6464
1615820270000|2021-03-15 14:57:50|117.75|117.65|117.75|117.65|117.75|117.65|117.7|117.65|100387
1615820290000|2021-03-15 14:58:10|117.7|117.7|117.75|117.65|117.75|117.7|117.7|117.65|6743
1615820310000|2021-03-15 14:58:30||117.7||117.65||117.7||117.65|13
1615820330000|2021-03-15 14:58:50||117.7||117.65||117.7||117.65|170
1615820340000|2021-03-15 14:59:00||117.7||117.7||117.7||117.7|10
1615820350000|2021-03-15 14:59:10||117.65||117.65||117.7||117.65|424
1615820360000|2021-03-15 14:59:20||117.7||117.65||117.7||117.65|3234
1615820370000|2021-03-15 14:59:30|||||||||21123
1615820390000|2021-03-15 14:59:50||117.7||117.7||117.7||117.7|2147
1615820400000|2021-03-15 15:00:00||117.65||117.65||117.65||117.65|2000
1615820410000|2021-03-15 15:00:10||117.7||117.7||117.7||117.7|8434
1615820420000|2021-03-15 15:00:20|117.7|117.65|117.7|117.6|117.75|117.7|117.65|117.6|154912
1615820430000|2021-03-15 15:00:30|117.75|117.65|117.7|117.6|117.75|117.65|117.65|117.55|166070
1615820450000|2021-03-15 15:00:50|||||||||3400
1615820460000|2021-03-15 15:01:00|117.65||117.65||117.65||117.65||2658
1615820480000|2021-03-15 15:01:20||117.55||117.55||117.55||117.55|2265
1615820490000|2021-03-15 15:01:30||117.6||117.6||117.6||117.6|0
1615820500000|2021-03-15 15:01:40||117.55||117.55||117.55||117.55|3843
1615820510000|2021-03-15 15:01:50||117.6||117.6||117.6||117.6|0
1615820520000|2021-03-15 15:02:00|117.7|117.65|117.75|117.7|117.75|117.7|117.7|117.6|26938
1615820530000|2021-03-15 15:02:10||117.65||117.65||117.7||117.65|8336
1615820540000|2021-03-15 15:02:20||117.7||117.65||117.7||117.65|50
1615820550000|2021-03-15 15:02:30||117.7||117.7||117.7||117.7|2924
1615820570000|2021-03-15 15:02:50|||||||||26437
1615820580000|2021-03-15 15:03:00|117.7|117.65|117.75|117.65|117.75|117.65|117.7|117.65|2571
1615820590000|2021-03-15 15:03:10|||||||||3597
1615820600000|2021-03-15 15:03:20|117.8|117.7|117.8|117.7|117.8|117.75|117.8|117.65|25385
1615820610000|2021-03-15 15:03:30|117.75||117.8||117.8||117.75||24744
1615820620000|2021-03-15 15:03:40|117.85|117.75|117.9|117.85|117.95|117.85|117.85|117.75|54682
1615820630000|2021-03-15 15:03:50|117.95|117.9|117.95|117.85|117.95|117.9|117.95|117.85|6541
1615820640000|2021-03-15 15:04:00|117.9||117.95||117.95||117.9||10131
1615820650000|2021-03-15 15:04:10|117.9||117.9||117.9||117.9||6700
1615820660000|2021-03-15 15:04:20|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.8|25029
1615820680000|2021-03-15 15:04:40|||||||||4217
1615820690000|2021-03-15 15:04:50|117.9|117.85|117.95|117.85|117.95|117.85|117.9|117.85|14424
1615820710000|2021-03-15 15:05:10|||||||||718
1615820720000|2021-03-15 15:05:20|118|117.9|118.05|117.95|118.1|117.95|118|117.9|11416
1615820730000|2021-03-15 15:05:30|118|117.9|117.75|117.7|118|117.9|117.7|117.6|167144
1615820740000|2021-03-15 15:05:40|117.8|117.75|117.9|117.8|117.9|117.8|117.8|117.7|6069
1615820750000|2021-03-15 15:05:50|117.95|117.85|117.9|117.85|117.95|117.85|117.9|117.85|2100
1615820760000|2021-03-15 15:06:00|117.95|117.9|118|117.9|118|117.9|117.95|117.9|266
1615820780000|2021-03-15 15:06:20|||||||||10840
1615820830000|2021-03-15 15:07:10|117.95|117.85|117.9|117.85|117.95|117.85|117.9|117.85|12938
1615820840000|2021-03-15 15:07:20|117.95||117.95||117.95||117.95||43
1615820850000|2021-03-15 15:07:30|||||||||1000
1615820860000|2021-03-15 15:07:40|117.9||117.95||117.95||117.9||6486
1615820870000|2021-03-15 15:07:50|||||||||6785
1615820880000|2021-03-15 15:08:00|||||||||5134
1615820890000|2021-03-15 15:08:10|117.9|117.9|117.9|117.85|118|117.9|117.9|117.8|42903
1615820900000|2021-03-15 15:08:20|||||||||42273
1615820920000|2021-03-15 15:08:40|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.8|7512
1615820930000|2021-03-15 15:08:50|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.85|24888
1615820940000|2021-03-15 15:09:00|||||||||78
1615820970000|2021-03-15 15:09:30|||||||||16968
1615820990000|2021-03-15 15:09:50|117.95|117.9|117.95|117.85|117.95|117.9|117.9|117.85|19425
1615821000000|2021-03-15 15:10:00|117.9||117.9||117.9||117.9||510
1615821020000|2021-03-15 15:10:20|||||||||9709
1615821040000|2021-03-15 15:10:40|||||||||10121
1615821050000|2021-03-15 15:10:50|117.95|117.9|117.95|117.9|117.95|117.9|117.95|117.9|2202
1615821060000|2021-03-15 15:11:00|||||||||8479
1615821070000|2021-03-15 15:11:10|118|117.95|117.95|117.85|118|117.95|117.95|117.85|58131
1615821080000|2021-03-15 15:11:20|118|117.9|118|117.95|118|117.95|118|117.9|10810
1615821090000|2021-03-15 15:11:30||117.9||117.9||117.95||117.9|29906
1615821110000|2021-03-15 15:11:50|117.95|117.95|118|117.95|118|117.95|117.95|117.9|6551
1615821120000|2021-03-15 15:12:00|118.05|118|118|117.95|118.1|118|118|117.95|66835
1615821130000|2021-03-15 15:12:10|||||||||2225
1615821150000|2021-03-15 15:12:30|||||||||8424
1615821170000|2021-03-15 15:12:50|118.05|118|118.05|118|118.1|118|118.05|118|32287
1615821190000|2021-03-15 15:13:10|118|117.95|118|117.95|118|117.95|118|117.95|5014
1615821200000|2021-03-15 15:13:20|||||||||7314
1615821210000|2021-03-15 15:13:30|118.05|118|118.05|118|118.05|118|118.05|118|9639
1615821220000|2021-03-15 15:13:40|118.1|118.05|118.05|118|118.1|118.05|118.05|118|10175
1615821240000|2021-03-15 15:14:00|118.1||118.1||118.1||118.05||9161
1615821270000|2021-03-15 15:14:30|118.05||118.05||118.05||118.05||624
1615821280000|2021-03-15 15:14:40|118.1|118.05|118.1|118.05|118.1|118.05|118.05|118|11894
1615821290000|2021-03-15 15:14:50|118.15|118.1|118.2|118.05|118.2|118.15|118.1|118.05|28389
1615821300000|2021-03-15 15:15:00|118.25|118.1|118.2|118.15|118.3|118.2|118.2|118.1|12115
1615821310000|2021-03-15 15:15:10|||||||||1348
1615821320000|2021-03-15 15:15:20|||||||||6201
1615821330000|2021-03-15 15:15:30|118.25||118.2||118.25||118.2||9281
1615821340000|2021-03-15 15:15:40|||||||||74
1615821350000|2021-03-15 15:15:50|118.25|118.2|118.25|118.15|118.25|118.2|118.2|118.15|12994
1615821360000|2021-03-15 15:16:00|||||||||8000
1615821370000|2021-03-15 15:16:10|118.2|118.1|118.2|118.1|118.2|118.1|118.15|118.1|2874
1615821380000|2021-03-15 15:16:20|||||||||19200
1615821390000|2021-03-15 15:16:30|118.25|118.15|118.25|118.15|118.3|118.2|118.25|118.1|23733
1615821400000|2021-03-15 15:16:40|||||||||1104
1615821420000|2021-03-15 15:17:00|||||||||9
1615821430000|2021-03-15 15:17:10|||||||||3913
1615821440000|2021-03-15 15:17:20|||||||||3185
1615821450000|2021-03-15 15:17:30|||||||||8000
1615821460000|2021-03-15 15:17:40|||||||||213
1615821470000|2021-03-15 15:17:50|118.2||118.2||118.2||118.2||22587
1615821500000|2021-03-15 15:18:20|118.15|118.1|118.25|118.15|118.25|118.15|118.15|118.1|38915
1615821510000|2021-03-15 15:18:30|118.3|118.2|118.3|118.25|118.3|118.25|118.25|118.15|18557
1615821520000|2021-03-15 15:18:40|118.35||118.3||118.35||118.3||13700
1615821530000|2021-03-15 15:18:50|118.35|118.2|118.3|118.25|118.35|118.25|118.3|118.2|39064
1615821540000|2021-03-15 15:19:00|||||||||836
1615821550000|2021-03-15 15:19:10|118.35|118.3|118.35|118.3|118.35|118.3|118.3|118.3|4186
1615821560000|2021-03-15 15:19:20|118.4|118.35|118.35|118.3|118.4|118.35|118.35|118.25|16444
1615821570000|2021-03-15 15:19:30|118.4|118.35|118.4|118.35|118.4|118.35|118.4|118.35|1852
1615821580000|2021-03-15 15:19:40|118.45||118.4||118.45||118.4||10981
1615821590000|2021-03-15 15:19:50|118.45||118.4||118.45||118.4||6110
1615821610000|2021-03-15 15:20:10|118.35|118.3|118.35|118.3|118.4|118.3|118.35|118.25|28172
1615821620000|2021-03-15 15:20:20|118.4|118.35|118.35|118.3|118.4|118.35|118.35|118.3|16166
1615821630000|2021-03-15 15:20:30|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.25|24113
1615821640000|2021-03-15 15:20:40|118.25|118.2|118.35|118.3|118.35|118.3|118.25|118.2|27324
1615821650000|2021-03-15 15:20:50|||||||||5942
1615821660000|2021-03-15 15:21:00|118.3|118.25|118.35|118.25|118.35|118.3|118.3|118.25|31724
1615821670000|2021-03-15 15:21:10||118.3||118.3||118.3||118.3|947
1615821680000|2021-03-15 15:21:20|||||||||30
1615821690000|2021-03-15 15:21:30|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.2|12535
1615821700000|2021-03-15 15:21:40|||||||||5000
1615821710000|2021-03-15 15:21:50|||||||||16696
1615821720000|2021-03-15 15:22:00|118.25|118.2|118.25|118.2|118.3|118.2|118.25|118.2|1013
1615821730000|2021-03-15 15:22:10|118.2|118.15|118.25|118.15|118.25|118.2|118.2|118.15|7638
1615821750000|2021-03-15 15:22:30|118.3|118.2|118.35|118.25|118.35|118.3|118.3|118.2|29909
1615821760000|2021-03-15 15:22:40|118.4|118.3|118.4|118.3|118.4|118.35|118.35|118.25|11626
1615821770000|2021-03-15 15:22:50|118.35||118.35||118.35||118.35||1827
1615821780000|2021-03-15 15:23:00|118.4|118.35|118.5|118.35|118.5|118.35|118.4|118.35|5412
1615821790000|2021-03-15 15:23:10|118.45||118.45||118.45||118.45||8833
1615821800000|2021-03-15 15:23:20|118.5|118.4|118.5|118.4|118.55|118.5|118.45|118.35|242815
1615821810000|2021-03-15 15:23:30|118.45||118.5||118.5||118.45||7239
1615821820000|2021-03-15 15:23:40|118.35|118.35|118.35|118.3|118.45|118.35|118.35|118.3|111419
1615821830000|2021-03-15 15:23:50|118.4|118.35|118.4|118.3|118.4|118.35|118.35|118.3|19080
1615821840000|2021-03-15 15:24:00|118.35||118.4||118.4||118.35||7474
1615821850000|2021-03-15 15:24:10|||||||||8449
1615821860000|2021-03-15 15:24:20|118.45|118.35|118.4|118.35|118.45|118.35|118.4|118.35|13871
1615821870000|2021-03-15 15:24:30|118.45||118.4||118.45||118.4||3506
1615821880000|2021-03-15 15:24:40|||||||||85
1615821890000|2021-03-15 15:24:50|118.45|118.4|118.4|118.35|118.45|118.4|118.4|118.35|7603
1615821900000|2021-03-15 15:25:00|||||||||2000
1615821910000|2021-03-15 15:25:10|118.35|118.3|118.4|118.35|118.4|118.35|118.35|118.3|9415
1615821920000|2021-03-15 15:25:20|||||||||5269
1615821930000|2021-03-15 15:25:30|118.45|118.4|118.45|118.4|118.5|118.4|118.45|118.4|20020
1615821940000|2021-03-15 15:25:40|118.5|118.45|118.5|118.4|118.5|118.45|118.45|118.4|9586
1615821960000|2021-03-15 15:26:00|||||||||4000
1615821970000|2021-03-15 15:26:10|||||||||9005
1615821980000|2021-03-15 15:26:20|||||||||859
1615821990000|2021-03-15 15:26:30|118.45|118.35|118.4|118.35|118.5|118.35|118.4|118.35|43156
1615822000000|2021-03-15 15:26:40|118.35|118.3|118.4|118.3|118.4|118.3|118.35|118.3|4819
1615822010000|2021-03-15 15:26:50||118.35||118.3||118.35||118.3|11138
1615822020000|2021-03-15 15:27:00||118.35||118.35||118.35||118.35|13233
1615822030000|2021-03-15 15:27:10|118.35|118.3|118.35|118.3|118.4|118.3|118.35|118.3|4885
1615822050000|2021-03-15 15:27:30|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.25|11308
1615822060000|2021-03-15 15:27:40|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|21490
1615822090000|2021-03-15 15:28:10|||||||||205
1615822100000|2021-03-15 15:28:20||118.15||118.15||118.15||118.15|17029
1615822110000|2021-03-15 15:28:30|118.2|118.2|118.15|118.1|118.25|118.2|118.15|118.1|23293
1615822120000|2021-03-15 15:28:40|118.2|118.15|118.15|118.1|118.2|118.15|118.15|118.1|3510
1615822140000|2021-03-15 15:29:00|118.2|118.15|118.15|118.1|118.2|118.15|118.15|118.1|20800
1615822150000|2021-03-15 15:29:10|118.2|118.15|118.2|118.15|118.2|118.15|118.2|118.15|2616
1615822160000|2021-03-15 15:29:20|||||||||2307
1615822170000|2021-03-15 15:29:30||118.1||118.1||118.15||118.1|16884
1615822180000|2021-03-15 15:29:40||118.15||118.15||118.15||118.15|21214
1615822190000|2021-03-15 15:29:50|118.25|118.1|118.25|118.15|118.25|118.2|118.2|118.1|20196
1615822200000|2021-03-15 15:30:00|118.3|118.2|118.3|118.2|118.3|118.2|118.25|118.2|26798
1615822210000|2021-03-15 15:30:10|118.25|118.15|118.25|118.2|118.25|118.2|118.25|118.15|20030
1615822220000|2021-03-15 15:30:20|118.3|118.15|118.25|118.15|118.3|118.15|118.25|118.15|43
1615822230000|2021-03-15 15:30:30|||||||||53600
1615822260000|2021-03-15 15:31:00|||||||||5509
1615822270000|2021-03-15 15:31:10|118.3|118.2|118.3|118.25|118.3|118.25|118.3|118.15|7861
1615822280000|2021-03-15 15:31:20|118.25|118.2|118.25|118.2|118.25|118.2|118.25|118.2|22192
1615822290000|2021-03-15 15:31:30||118.15||118.15||118.15||118.15|5175
1615822300000|2021-03-15 15:31:40|||||||||2010
1615822320000|2021-03-15 15:32:00|118.3|118.2|118.25|118.15|118.3|118.2|118.25|118.15|33589
1615822330000|2021-03-15 15:32:10|||||||||700
1615822340000|2021-03-15 15:32:20|||||||||410
1615822350000|2021-03-15 15:32:30|118.2|118.1|118.2|118.1|118.2|118.1|118.2|118.1|5591
1615822360000|2021-03-15 15:32:40|118.15|118.15|118.15|118.1|118.2|118.15|118.15|118.1|11473
1615822370000|2021-03-15 15:32:50|118.1|118.05|118.15|118.05|118.15|118.05|118.1|118.05|27416
1615822380000|2021-03-15 15:33:00||118.1||118.05||118.1||118.05|9257
1615822390000|2021-03-15 15:33:10|||||||||2962
1615822410000|2021-03-15 15:33:30|118.2|118.1|118.2|118.1|118.2|118.1|118.2|118.1|15944
1615822420000|2021-03-15 15:33:40|118.15||118.15||118.15||118.15||1500
1615822430000|2021-03-15 15:33:50||118.05||118.05||118.05||118.05|5242
1615822440000|2021-03-15 15:34:00|||||||||5929
1615822450000|2021-03-15 15:34:10|||||||||1337
1615822460000|2021-03-15 15:34:20|118.1||118.1||118.1||118.1||375
1615822470000|2021-03-15 15:34:30||118||118||118||118|15349
1615822480000|2021-03-15 15:34:40|118.05||118.1||118.1||118.05||8159
1615822490000|2021-03-15 15:34:50|118.05|117.95|118|117.9|118.05|118|117.95|117.85|73380
1615822500000|2021-03-15 15:35:00|117.95|117.85|117.9|117.8|117.95|117.9|117.9|117.8|14305
1615822510000|2021-03-15 15:35:10|||||||||5948
1615822520000|2021-03-15 15:35:20|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.85|15120
1615822540000|2021-03-15 15:35:40|117.9||117.9||117.9||117.9||32764
1615822550000|2021-03-15 15:35:50||117.8||117.8||117.85||117.8|8766
1615822560000|2021-03-15 15:36:00|117.85|117.75|117.85|117.8|117.85|117.8|117.8|117.75|32122
1615822570000|2021-03-15 15:36:10|117.9||117.85||117.9||117.85||11295
1615822580000|2021-03-15 15:36:20|117.8|117.75|117.85|117.75|117.85|117.75|117.8|117.75|16155
1615822590000|2021-03-15 15:36:30|117.8|117.7|117.75|117.7|117.8|117.75|117.75|117.7|59296
1615822600000|2021-03-15 15:36:40|117.8|117.75|117.85|117.75|117.85|117.75|117.75|117.7|33732
1615822610000|2021-03-15 15:36:50|117.8|117.8|117.85|117.8|117.85|117.8|117.8|117.8|25046
1615822620000|2021-03-15 15:37:00|117.8|117.75|117.85|117.8|117.85|117.8|117.8|117.75|15886
1615822630000|2021-03-15 15:37:10|117.9|117.75|117.9|117.8|117.9|117.8|117.9|117.75|14635
1615822640000|2021-03-15 15:37:20|117.85|117.75|117.85|117.75|117.85|117.8|117.85|117.75|6652
1615822660000|2021-03-15 15:37:40|117.8|117.8|117.85|117.75|117.85|117.8|117.8|117.75|11043
1615822670000|2021-03-15 15:37:50|117.8|117.7|117.7|117.65|117.8|117.7|117.7|117.65|43527
1615822680000|2021-03-15 15:38:00|117.65|117.6|117.55|117.5|117.65|117.6|117.55|117.5|61719
1615822690000|2021-03-15 15:38:10|117.5|117.45|117.5|117.4|117.5|117.45|117.5|117.4|13970
1615822700000|2021-03-15 15:38:20|117.45||117.5||117.5||117.45||2333
1615822710000|2021-03-15 15:38:30|117.55|117.45|117.5|117.45|117.55|117.45|117.5|117.4|16248
1615822720000|2021-03-15 15:38:40|117.45|117.4|117.45|117.4|117.5|117.4|117.45|117.4|6750
1615822730000|2021-03-15 15:38:50|117.5|117.45|117.45|117.4|117.5|117.45|117.45|117.4|16302
1615822740000|2021-03-15 15:39:00|117.5|117.45|117.5|117.4|117.5|117.45|117.5|117.4|17506
1615822750000|2021-03-15 15:39:10|117.45||117.5||117.5||117.45||20
1615822760000|2021-03-15 15:39:20|117.55|117.45|117.5|117.45|117.55|117.45|117.5|117.4|118541
1615822770000|2021-03-15 15:39:30|||||||||27500
1615822780000|2021-03-15 15:39:40|117.55|117.4|117.45|117.4|117.55|117.4|117.45|117.4|16231
1615822790000|2021-03-15 15:39:50|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.45|9953
1615822800000|2021-03-15 15:40:00|117.55|117.5|117.55|117.5|117.55|117.5|117.5|117.5|44993
1615822810000|2021-03-15 15:40:10|117.6|117.55|117.65|117.55|117.65|117.55|117.6|117.55|16044
1615822820000|2021-03-15 15:40:20|117.7|117.6|117.55|117.5|117.7|117.6|117.55|117.5|24219
1615822830000|2021-03-15 15:40:30|||||||||25000
1615822840000|2021-03-15 15:40:40|117.6|117.45|117.55|117.5|117.6|117.5|117.55|117.45|22163
1615822850000|2021-03-15 15:40:50|117.5|117.45|117.5|117.4|117.5|117.45|117.5|117.4|2989
1615822860000|2021-03-15 15:41:00||117.45||117.45||117.45||117.45|562
1615822870000|2021-03-15 15:41:10|117.55|117.5|117.55|117.5|117.55|117.5|117.5|117.5|40538
1615822880000|2021-03-15 15:41:20|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.45|7688
1615822910000|2021-03-15 15:41:50|||||||||1182
1615822920000|2021-03-15 15:42:00|117.55||117.55||117.55||117.55||21100
1615822930000|2021-03-15 15:42:10||117.5||117.45||117.5||117.45|6043
1615822940000|2021-03-15 15:42:20|117.5|117.4|117.5|117.4|117.5|117.4|117.5|117.4|8584
1615822950000|2021-03-15 15:42:30|117.55|117.45|117.55|117.45|117.55|117.5|117.55|117.45|15615
1615822960000|2021-03-15 15:42:40|117.5||117.5||117.5||117.5||10
1615822970000|2021-03-15 15:42:50|||||||||201
1615822980000|2021-03-15 15:43:00|||||||||2142
1615822990000|2021-03-15 15:43:10|117.55||117.55||117.55||117.55||10605
1615823000000|2021-03-15 15:43:20|117.5|117.5|117.45|117.4|117.5|117.5|117.45|117.4|3260
1615823010000|2021-03-15 15:43:30|||||||||55379
1615823020000|2021-03-15 15:43:40|117.4|117.35|117.4|117.3|117.4|117.35|117.35|117.3|8918
1615823030000|2021-03-15 15:43:50|117.35|117.35|117.45|117.4|117.45|117.4|117.35|117.3|53035
1615823040000|2021-03-15 15:44:00|117.5|117.35|117.45|117.4|117.5|117.4|117.45|117.35|18367
1615823050000|2021-03-15 15:44:10|117.4|117.35|117.4|117.3|117.4|117.35|117.4|117.3|5273
1615823070000|2021-03-15 15:44:30|||||||||13211
1615823090000|2021-03-15 15:44:50|||||||||17782
1615823100000|2021-03-15 15:45:00|117.45|117.35|117.5|117.4|117.55|117.45|117.4|117.35|40607
1615823120000|2021-03-15 15:45:20|117.45|117.35|117.5|117.4|117.5|117.4|117.45|117.35|12279
1615823130000|2021-03-15 15:45:30|117.45|117.35|117.5|117.4|117.5|117.4|117.4|117.35|13822
1615823140000|2021-03-15 15:45:40|117.45||117.45||117.45||117.45||63
1615823150000|2021-03-15 15:45:50|117.4|117.35|117.4|117.35|117.4|117.35|117.35|117.3|15899
1615823160000|2021-03-15 15:46:00||117.3||117.3||117.3||117.3|4340
1615823180000|2021-03-15 15:46:20|117.35|117.25|117.3|117.2|117.4|117.25|117.25|117.15|229030
1615823190000|2021-03-15 15:46:30|117.35|117.15|117.25|117.2|117.35|117.25|117.25|117.15|13907
1615823200000|2021-03-15 15:46:40|117.2|117.15|117.4|117.3|117.4|117.3|117.2|117.15|66035
1615823210000|2021-03-15 15:46:50|117.35|117.25|117.4|117.3|117.4|117.3|117.35|117.25|12001
1615823220000|2021-03-15 15:47:00|117.45|117.35|117.5|117.4|117.5|117.4|117.45|117.35|12598
1615823230000|2021-03-15 15:47:10|||||||||48278
1615823240000|2021-03-15 15:47:20|117.45|117.35|117.4|117.35|117.45|117.35|117.4|117.3|3766
1615823250000|2021-03-15 15:47:30|117.45||117.4||117.45||117.4||80
1615823260000|2021-03-15 15:47:40||117.3||117.3||117.3||117.3|46708
1615823270000|2021-03-15 15:47:50|117.35|117.25|117.2|117.1|117.35|117.3|117.2|117.1|22794
1615823280000|2021-03-15 15:48:00|117.15|117.05|117.2|117.1|117.2|117.1|117.15|117.05|47
1615823290000|2021-03-15 15:48:10|117.15|117.05|116.9|116.85|117.15|117.05|116.9|116.85|65897
1615823300000|2021-03-15 15:48:20|116.95|116.8|116.8|116.75|116.95|116.9|116.8|116.75|82405
1615823310000|2021-03-15 15:48:30|116.85|116.8|116.85|116.8|116.9|116.85|116.8|116.75|58128
1615823320000|2021-03-15 15:48:40|116.9||116.85||116.9||116.85||45538
1615823330000|2021-03-15 15:48:50|116.8|116.75|116.75|116.7|116.85|116.75|116.75|116.7|43674
1615823340000|2021-03-15 15:49:00|116.8|116.75|116.85|116.8|116.95|116.85|116.75|116.75|60309
1615823350000|2021-03-15 15:49:10|116.9|116.75|116.85|116.8|116.9|116.8|116.8|116.75|38513
1615823360000|2021-03-15 15:49:20|116.8|116.75|116.75|116.7|116.8|116.75|116.75|116.7|59241
1615823370000|2021-03-15 15:49:30|116.8||116.75||116.8||116.75||265905
1615823380000|2021-03-15 15:49:40|116.6|116.65|116.6|116.55|116.7|116.65|116.6|116.55|81338
1615823390000|2021-03-15 15:49:50|116.65|116.6|116.65|116.6|116.7|116.65|116.6|116.55|23664
1615823400000|2021-03-15 15:50:00|116.7|116.65|116.75|116.7|116.75|116.7|116.55|116.5|65937
1615823410000|2021-03-15 15:50:10|116.6|116.6|116.75|116.65|116.75|116.65|116.6|116.55|48522
1615823420000|2021-03-15 15:50:20|116.6|116.6|116.6|116.55|116.7|116.6|116.6|116.55|60799
1615823430000|2021-03-15 15:50:30|116.65|116.6|116.7|116.65|116.7|116.65|116.6|116.55|96114
1615823440000|2021-03-15 15:50:40|116.75|116.7|116.8|116.7|116.8|116.75|116.75|116.7|32221
1615823450000|2021-03-15 15:50:50|116.75|116.65|116.65|116.6|116.75|116.65|116.65|116.6|7157
1615823460000|2021-03-15 15:51:00|116.7|116.65|116.75|116.65|116.75|116.65|116.7|116.65|18769
1615823470000|2021-03-15 15:51:10|116.7||116.7||116.7||116.7||44308
1615823480000|2021-03-15 15:51:20|116.65|116.6|116.7|116.6|116.75|116.65|116.65|116.55|15307
1615823490000|2021-03-15 15:51:30|116.6|116.55|116.65|116.55|116.65|116.55|116.6|116.5|26240
1615823500000|2021-03-15 15:51:40|||||||||428
1615823510000|2021-03-15 15:51:50|||||||||8615
1615823520000|2021-03-15 15:52:00|116.7|116.6|116.7|116.65|116.7|116.65|116.7|116.6|45629
1615823530000|2021-03-15 15:52:10|116.65|116.6|116.65|116.6|116.65|116.6|116.65|116.6|9045
1615823540000|2021-03-15 15:52:20|116.7|116.65|116.75|116.7|116.8|116.75|116.7|116.6|19899
1615823550000|2021-03-15 15:52:30|116.8||116.8||116.8||116.8||1
1615823570000|2021-03-15 15:52:50|116.75||116.75||116.75||116.75||0
1615823580000|2021-03-15 15:53:00|116.8|116.75|116.8|116.75|116.8|116.75|116.8|116.7|243269
1615823590000|2021-03-15 15:53:10|116.85|116.8|116.85|116.8|116.9|116.85|116.85|116.8|40963
1615823600000|2021-03-15 15:53:20|116.8|116.75|116.9|116.85|116.95|116.9|116.8|116.75|45081
1615823610000|2021-03-15 15:53:30|116.95|116.8|116.85|116.8|116.95|116.8|116.85|116.8|14665
1615823620000|2021-03-15 15:53:40|116.9|116.85|116.9|116.8|116.95|116.85|116.85|116.8|50627
1615823630000|2021-03-15 15:53:50|116.85|116.85|116.9|116.8|116.9|116.85|116.8|116.75|17739
1615823640000|2021-03-15 15:54:00|116.95|116.85|117|116.95|117|116.95|116.95|116.85|6155
1615823650000|2021-03-15 15:54:10|117.05|117|117.1|117|117.1|117|117.05|117|6177
1615823660000|2021-03-15 15:54:20|117.05|116.95|117.05|116.95|117.05|117|117.05|116.95|24660
1615823670000|2021-03-15 15:54:30|117||117||117||117||372
1615823680000|2021-03-15 15:54:40|||||||||155
1615823700000|2021-03-15 15:55:00|117.05|117|117.1|117|117.1|117|117.05|117|15803
1615823710000|2021-03-15 15:55:10|117.15|117.05|117.15|117.1|117.15|117.1|117.15|117.05|9537
1615823720000|2021-03-15 15:55:20|117.2|117.15|117.15|117.1|117.2|117.15|117.15|117.1|4360
1615823730000|2021-03-15 15:55:30|117.2|117.25|117.25|117.2|117.3|117.25|117.2|117.15|183970
1615823750000|2021-03-15 15:55:50|117.3|117.25|117.35|117.25|117.35|117.3|117.3|117.25|14312
1615823760000|2021-03-15 15:56:00|117.3|117.2|117.3|117.2|117.3|117.2|117.25|117.2|5315
1615823770000|2021-03-15 15:56:10|117.25|117.15|117.15|117.05|117.25|117.15|117.15|117.05|4408
1615823790000|2021-03-15 15:56:30|||||||||853
1615823800000|2021-03-15 15:56:40|117.2|117.1|117.2|117.15|117.2|117.15|117.2|117.1|101951
1615823810000|2021-03-15 15:56:50|117.25|117.2|117.3|117.25|117.3|117.25|117.25|117.2|27837
1615823820000|2021-03-15 15:57:00|117.25|117.2|117.35|117.3|117.35|117.3|117.25|117.2|26760
1615823830000|2021-03-15 15:57:10|117.4|117.35|117.4|117.35|117.4|117.35|117.4|117.35|1707
1615823840000|2021-03-15 15:57:20|||||||||33
1615823850000|2021-03-15 15:57:30|117.35|117.3|117.4|117.3|117.4|117.35|117.35|117.3|9344
1615823860000|2021-03-15 15:57:40|117.35||117.35||117.35||117.35||10
1615823870000|2021-03-15 15:57:50|||||||||10798
1615823880000|2021-03-15 15:58:00|117.4|117.35|117.45|117.35|117.45|117.4|117.4|117.3|14523
1615823890000|2021-03-15 15:58:10|||||||||3039
1615823900000|2021-03-15 15:58:20|||||||||4
1615823910000|2021-03-15 15:58:30|117.5|117.4|117.55|117.45|117.55|117.45|117.5|117.4|12547
1615823920000|2021-03-15 15:58:40|117.5||117.5||117.5||117.5||5103
1615823930000|2021-03-15 15:58:50|117.45|117.4|117.4|117.35|117.45|117.4|117.4|117.35|13827
1615823940000|2021-03-15 15:59:00|117.45|117.4|117.45|117.4|117.6|117.45|117.45|117.35|51539
1615823950000|2021-03-15 15:59:10|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.4|16705
1615823960000|2021-03-15 15:59:20|117.55||117.55||117.55||117.55||5852
1615823970000|2021-03-15 15:59:30|||||||||104
1615823980000|2021-03-15 15:59:40|117.5|117.4|117.5|117.45|117.5|117.45|117.45|117.35|0
1615823990000|2021-03-15 15:59:50|117.45|117.4|117.45|117.4|117.45|117.45|117.45|117.4|5271
1615824000000|2021-03-15 16:00:00|117.4|117.35|117.4|117.35|117.45|117.4|117.4|117.35|11095
1615824010000|2021-03-15 16:00:10|||||||||1395
1615824020000|2021-03-15 16:00:20|117.45|117.4|117.45|117.4|117.45|117.4|117.45|117.4|8273
1615824030000|2021-03-15 16:00:30|117.5|117.45|117.5|117.45|117.55|117.45|117.5|117.45|26926
1615824040000|2021-03-15 16:00:40|117.55||117.55||117.55||117.55||50
1615824060000|2021-03-15 16:01:00|||||||||1683
1615824070000|2021-03-15 16:01:10|117.5|117.4|117.5|117.45|117.5|117.45|117.45|117.4|7436
1615824090000|2021-03-15 16:01:30||117.4||117.4||117.4||117.4|8939
1615824100000|2021-03-15 16:01:40|117.55|117.45|117.55|117.45|117.55|117.5|117.55|117.45|11639
1615824120000|2021-03-15 16:02:00|||||||||1486
1615824130000|2021-03-15 16:02:10|117.5|117.5|117.55|117.45|117.55|117.5|117.5|117.45|17004
1615824150000|2021-03-15 16:02:30|117.5||117.5||117.5||117.5||477
1615824160000|2021-03-15 16:02:40|||||||||3986
1615824170000|2021-03-15 16:02:50|117.45|117.4|117.55|117.45|117.55|117.45|117.45|117.4|7161
1615824180000|2021-03-15 16:03:00|117.5||117.55||117.55||117.5||5311
1615824190000|2021-03-15 16:03:10|||||||||5633
1615824200000|2021-03-15 16:03:20|||||||||24505
1615824220000|2021-03-15 16:03:40||117.5||117.45||117.5||117.45|2983
1615824250000|2021-03-15 16:04:10|117.6|117.5|117.55|117.45|117.6|117.5|117.55|117.45|22796
1615824260000|2021-03-15 16:04:20|117.6|117.5|117.65|117.55|117.7|117.6|117.6|117.5|45444
1615824280000|2021-03-15 16:04:40|117.6|117.5|117.55|117.45|117.6|117.5|117.5|117.45|12202
1615824290000|2021-03-15 16:04:50|||||||||3284
1615824310000|2021-03-15 16:05:10|117.6|117.5|117.65|117.55|117.65|117.6|117.6|117.5|35652
1615824320000|2021-03-15 16:05:20|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|12387
1615824330000|2021-03-15 16:05:30|117.8|117.7|117.8|117.7|117.85|117.75|117.7|117.65|69337
1615824360000|2021-03-15 16:06:00|117.75|117.75|117.75|117.65|117.75|117.75|117.75|117.65|148532
1615824370000|2021-03-15 16:06:10|||||||||10187
1615824380000|2021-03-15 16:06:20|117.7||117.7||117.7||117.7||32951
1615824400000|2021-03-15 16:06:40|117.65|117.6|117.75|117.65|117.75|117.65|117.65|117.6|64824
1615824410000|2021-03-15 16:06:50|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|10626
1615824460000|2021-03-15 16:07:40||117.75||117.7||117.75||117.7|1411
1615824470000|2021-03-15 16:07:50|117.75|117.75|117.8|117.75|117.8|117.75|117.75|117.7|5141
1615824480000|2021-03-15 16:08:00|||||||||5342
1615824490000|2021-03-15 16:08:10|117.75|117.7|117.8|117.7|117.8|117.75|117.75|117.7|32829
1615824500000|2021-03-15 16:08:20|||||||||1735
1615824510000|2021-03-15 16:08:30|117.85|117.75|117.85|117.8|117.85|117.8|117.85|117.7|32901
1615824520000|2021-03-15 16:08:40|117.9|117.85|117.95|117.9|117.95|117.9|117.85|117.8|48767
1615824530000|2021-03-15 16:08:50|118|117.95|117.95|117.9|118|117.95|117.95|117.9|9385
1615824540000|2021-03-15 16:09:00|117.9|117.85|117.9|117.85|117.9|117.85|117.85|117.8|27216
1615824550000|2021-03-15 16:09:10|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.75|1458
1615824560000|2021-03-15 16:09:20||117.75||117.8||117.8||117.75|3612
1615824570000|2021-03-15 16:09:30|||||||||833
1615824580000|2021-03-15 16:09:40|||||||||6000
1615824600000|2021-03-15 16:10:00|117.9|117.85|117.9|117.8|117.9|117.85|117.85|117.8|14897
1615824610000|2021-03-15 16:10:10|117.95|117.85|117.95|117.85|117.95|117.9|117.95|117.85|8166
1615824620000|2021-03-15 16:10:20|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|18655
1615824640000|2021-03-15 16:10:40|||||||||400
1615824650000|2021-03-15 16:10:50|||||||||839
1615824660000|2021-03-15 16:11:00|||||||||15477
1615824680000|2021-03-15 16:11:20||117.85||117.8||117.85||117.8|3520
1615824690000|2021-03-15 16:11:30|117.85|117.85|117.85|117.8|117.9|117.85|117.85|117.8|3535
1615824700000|2021-03-15 16:11:40|||||||||959
1615824710000|2021-03-15 16:11:50|||||||||4217
1615824720000|2021-03-15 16:12:00||117.75||117.8||117.8||117.75|16718
1615824730000|2021-03-15 16:12:10|117.9|117.85|117.95|117.85|117.95|117.85|117.9|117.85|28964
1615824740000|2021-03-15 16:12:20|117.9||117.9||117.95||117.9||18376
1615824750000|2021-03-15 16:12:30|117.95|117.9|117.95|117.9|117.95|117.9|117.95|117.9|6431
1615824770000|2021-03-15 16:12:50|||||||||2000
1615824780000|2021-03-15 16:13:00||117.85||117.9||117.9||117.85|25559
1615824790000|2021-03-15 16:13:10|118||118||118||118||25866
1615824800000|2021-03-15 16:13:20|117.95||117.95||117.95||117.95||2788
1615824810000|2021-03-15 16:13:30|||||||||7376
1615824820000|2021-03-15 16:13:40|117.9|117.85|117.8|117.7|117.9|117.85|117.8|117.7|31952
1615824830000|2021-03-15 16:13:50|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.7|17694
1615824840000|2021-03-15 16:14:00|117.8|117.8|117.85|117.8|117.85|117.8|117.8|117.8|8139
1615824850000|2021-03-15 16:14:10|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.8|10189
1615824860000|2021-03-15 16:14:20||117.8||117.8||117.85||117.8|28101
1615824870000|2021-03-15 16:14:30|||||||||5345
1615824890000|2021-03-15 16:14:50|||||||||7500
1615824900000|2021-03-15 16:15:00|||||||||6
1615824930000|2021-03-15 16:15:30|||||||||10273
1615824950000|2021-03-15 16:15:50||117.85||117.85||117.85||117.8|35909
1615824960000|2021-03-15 16:16:00|117.95|117.9|118.1|118.05|118.15|118.05|117.95|117.85|40061
1615824970000|2021-03-15 16:16:10|118.05|118|118.1|118.05|118.1|118.05|118.05|118|11826
1615824980000|2021-03-15 16:16:20|||||||||2071
1615824990000|2021-03-15 16:16:30|118.05|118|118.1|118|118.1|118.05|118.05|118|26796
1615825000000|2021-03-15 16:16:40||118.05||118||118.05||118|4352
1615825010000|2021-03-15 16:16:50|||||||||49
1615825020000|2021-03-15 16:17:00|||||||||21765
1615825040000|2021-03-15 16:17:20|||||||||92095
1615825050000|2021-03-15 16:17:30|118.05|118.05|118|117.9|118.1|118.05|117.95|117.9|63810
1615825060000|2021-03-15 16:17:40|||||||||2525
1615825070000|2021-03-15 16:17:50|117.95||117.95||118||117.95||310
1615825080000|2021-03-15 16:18:00|118|117.95|118.1|118|118.1|118|118|117.95|73549
1615825090000|2021-03-15 16:18:10|118.05|117.95|118|117.9|118.05|117.95|118|117.9|16590
1615825100000|2021-03-15 16:18:20|||||||||100
1615825110000|2021-03-15 16:18:30|118.05|117.95|117.9|117.85|118.05|117.95|117.9|117.85|33029
1615825120000|2021-03-15 16:18:40|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.8|1590
1615825130000|2021-03-15 16:18:50|117.8|117.75|117.8|117.75|117.85|117.75|117.8|117.7|5799
1615825140000|2021-03-15 16:19:00|||||||||8392
1615825150000|2021-03-15 16:19:10||117.7||117.7||117.7||117.7|632
1615825160000|2021-03-15 16:19:20|117.85|117.75|117.85|117.75|117.85|117.8|117.85|117.75|6737
1615825170000|2021-03-15 16:19:30|117.8|117.7|117.8|117.7|117.85|117.7|117.75|117.7|12859
1615825180000|2021-03-15 16:19:40|117.75||117.75||117.8||117.75||9605
1615825190000|2021-03-15 16:19:50||117.65||117.65||117.65||117.65|27250
1615825200000|2021-03-15 16:20:00|117.65|117.6|117.7|117.6|117.7|117.6|117.65|117.6|37932
1615825210000|2021-03-15 16:20:10||117.65||117.6||117.65||117.6|2748
1615825220000|2021-03-15 16:20:20|117.65|117.55|117.6|117.55|117.65|117.55|117.6|117.55|15949
1615825230000|2021-03-15 16:20:30|117.65|117.6|117.6|117.5|117.65|117.6|117.55|117.5|21757
1615825240000|2021-03-15 16:20:40|117.55||117.55||117.55||117.55||21150
1615825250000|2021-03-15 16:20:50|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.45|18684
1615825260000|2021-03-15 16:21:00|117.45|117.4|117.55|117.45|117.55|117.45|117.45|117.4|31916
1615825270000|2021-03-15 16:21:10|117.6|117.5|117.6|117.5|117.6|117.5|117.55|117.45|43433
1615825280000|2021-03-15 16:21:20|117.55|117.45|117.55|117.5|117.55|117.5|117.55|117.45|23133
1615825290000|2021-03-15 16:21:30||117.45||117.45||117.45||117.45|4941
1615825300000|2021-03-15 16:21:40|117.6|117.5|117.55|117.45|117.6|117.55|117.55|117.45|20726
1615825310000|2021-03-15 16:21:50||117.5||117.5||117.5||117.5|55466
1615825320000|2021-03-15 16:22:00|117.6||117.55||117.6||117.55||9594
1615825330000|2021-03-15 16:22:10|117.6||117.6||117.6||117.6||9658
1615825340000|2021-03-15 16:22:20|117.55|117.55|117.5|117.4|117.55|117.55|117.5|117.4|68932
1615825350000|2021-03-15 16:22:30|117.55|117.45|117.55|117.5|117.55|117.5|117.55|117.45|265
1615825360000|2021-03-15 16:22:40||117.45||117.45||117.45||117.45|20047
1615825370000|2021-03-15 16:22:50|117.5|117.5|117.55|117.5|117.55|117.5|117.5|117.5|37916
1615825390000|2021-03-15 16:23:10|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.45|32636
1615825410000|2021-03-15 16:23:30|||||||||7723
1615825420000|2021-03-15 16:23:40|||||||||7270
1615825430000|2021-03-15 16:23:50|117.55|117.5|117.55|117.5|117.55|117.5|117.55|117.45|18228
1615825440000|2021-03-15 16:24:00|||||||||2218
1615825450000|2021-03-15 16:24:10|117.6||117.55||117.6||117.55||10338
1615825460000|2021-03-15 16:24:20|117.6|117.55|117.6|117.55|117.6|117.55|117.55|117.55|6396
1615825480000|2021-03-15 16:24:40|117.55|117.5|117.6|117.5|117.6|117.5|117.55|117.45|12149
1615825490000|2021-03-15 16:24:50|117.55|117.55|117.65|117.55|117.65|117.6|117.55|117.5|50517
1615825500000|2021-03-15 16:25:00|117.6|117.5|117.6|117.5|117.6|117.5|117.6|117.5|5251
1615825510000|2021-03-15 16:25:10|||||||||753
1615825520000|2021-03-15 16:25:20|||||||||182
1615825530000|2021-03-15 16:25:30|||||||||2000
1615825550000|2021-03-15 16:25:50|117.55||117.6||117.6||117.55||13126
1615825560000|2021-03-15 16:26:00|117.55||117.55||117.55||117.55||872
1615825570000|2021-03-15 16:26:10|117.5|117.45|117.5|117.45|117.5|117.45|117.5|117.45|12116
1615825580000|2021-03-15 16:26:20|117.55|117.5|117.6|117.5|117.6|117.5|117.5|117.5|29223
1615825590000|2021-03-15 16:26:30|117.65|117.55|117.55|117.5|117.65|117.55|117.55|117.5|161340
1615825610000|2021-03-15 16:26:50|117.5|117.45|117.6|117.5|117.6|117.5|117.5|117.45|34286
1615825630000|2021-03-15 16:27:10|117.55||117.6||117.6||117.55||38088
1615825640000|2021-03-15 16:27:20|||||||||11489
1615825650000|2021-03-15 16:27:30|117.55||117.55||117.55||117.55||17
1615825660000|2021-03-15 16:27:40|||||||||2575
1615825670000|2021-03-15 16:27:50|||||||||21975
1615825680000|2021-03-15 16:28:00|117.6|117.55|117.6|117.5|117.6|117.55|117.5|117.4|99661
1615825690000|2021-03-15 16:28:10||117.55||117.55||117.55||117.55|20164
1615825700000|2021-03-15 16:28:20|||||||||1820
1615825710000|2021-03-15 16:28:30|117.65|117.5|117.65|117.55|117.65|117.55|117.65|117.5|18746
1615825720000|2021-03-15 16:28:40|117.6|117.6|117.6|117.55|117.6|117.6|117.6|117.55|2822
1615825740000|2021-03-15 16:29:00|117.55|117.5|117.6|117.55|117.6|117.55|117.55|117.5|26871
1615825750000|2021-03-15 16:29:10|||||||||2633
1615825760000|2021-03-15 16:29:20|117.65||117.65||117.65||117.65||27328
1615825770000|2021-03-15 16:29:30|117.6|117.5|117.6|117.5|117.6|117.55|117.55|117.5|16339
1615825780000|2021-03-15 16:29:40||117.55||117.55||117.55||117.55|13721
1615825790000|2021-03-15 16:29:50||117.5||117.5||117.55||117.5|30122
1615881610000|2021-03-16 08:00:10|119.2|119.05|119.1|118.75|119.2|119.05|118.9|118.7|11075
1615881620000|2021-03-16 08:00:20|119.15|118.8|119|118.75|119.15|118.9|119|118.7|27406
1615881630000|2021-03-16 08:00:30|118.95|118.7|118.8|118.4|118.95|118.7|118.8|118.3|90516
1615881640000|2021-03-16 08:00:40|118.75|118.35|118.6|118.25|118.75|118.35|118.35|118.2|36935
1615881650000|2021-03-16 08:00:50|118.55|118.2|118.5|118.2|118.55|118.2|118.5|118.2|6257
1615881660000|2021-03-16 08:01:00|118.45|118.4|118.5|118.25|118.5|118.4|118.35|118.2|9639
1615881680000|2021-03-16 08:01:20|118.45|118.2|118.45|118.25|118.5|118.25|118.45|118.2|14266
1615881690000|2021-03-16 08:01:30|118.4|118.2|119.45|119.15|119.45|119.15|118.4|118.2|40790
1615881700000|2021-03-16 08:01:40|119.4|119.2|119.1|118.9|119.4|119.25|119.05|118.75|13391
1615881710000|2021-03-16 08:01:50|119.2|119|119.45|119.2|119.45|119.2|119.2|119|16786
1615881720000|2021-03-16 08:02:00|119.3|119.25|119.25|119|119.45|119.3|119.2|119|48756
1615881730000|2021-03-16 08:02:10|119.2|119.1|119.4|119.2|119.45|119.25|119.1|119|94480
1615881740000|2021-03-16 08:02:20|119.45|119.25|119.55|119.3|119.6|119.4|119.45|119.25|63353
1615881750000|2021-03-16 08:02:30|119.5|119.25|119.55|119.3|119.6|119.3|119.5|119.25|87020
1615881760000|2021-03-16 08:02:40|119.6|119.35|119.95|119.7|120.2|120|119.6|119.35|336716
1615881770000|2021-03-16 08:02:50|119.85|119.65|120.15|120|120.2|120|119.65|119.6|39926
1615881780000|2021-03-16 08:03:00|120.2|120.05|120.35|120|120.5|120.2|120.2|120|219440
1615881790000|2021-03-16 08:03:10|120.4|120.05|120.4|120|120.6|120.2|120|119.95|210389
1615881800000|2021-03-16 08:03:20|120.35|120.05|120.15|119.8|120.5|120.2|120.15|119.8|84503
1615881810000|2021-03-16 08:03:30|120|119.85|120.2|120|120.3|120.15|120|119.85|107771
1615881820000|2021-03-16 08:03:40|120.25|119.95|120.3|120|120.3|120|120.25|119.85|70985
1615881830000|2021-03-16 08:03:50|120|119.95|120.45|120|120.5|120.05|120|119.95|40745
1615881840000|2021-03-16 08:04:00|120.5|120.05|120.45|120.1|120.5|120.1|120.45|120.05|31211
1615881850000|2021-03-16 08:04:10|120.4|120.2|120.45|120.1|120.45|120.2|120.4|120.1|4897
1615881860000|2021-03-16 08:04:20|120.4||120.4||120.4||120.4||7323
1615881870000|2021-03-16 08:04:30|120.35|120.15|120.5|120.25|120.5|120.3|120.35|120.05|56455
1615881880000|2021-03-16 08:04:40|120.45|120.3|120.45|120.35|120.45|120.35|120.45|120.3|163441
1615881890000|2021-03-16 08:04:50|120.1|120.25|120.35|120.1|120.45|120.4|120.1|120.05|228059
1615881900000|2021-03-16 08:05:00|120.3|120.05|120.45|120.3|120.45|120.3|120.25|120.05|23874
1615881910000|2021-03-16 08:05:10|120.5|120.35|120.6|120.45|120.6|120.45|120.5|120.35|10602
1615881920000|2021-03-16 08:05:20|120.55|120.5|120.55|120.3|120.55|120.5|120.55|120.3|36250
1615881930000|2021-03-16 08:05:30|120.5|120.25|120.35|120.05|120.5|120.25|120.25|119.95|45210
1615881940000|2021-03-16 08:05:40|120.4|120.1|120.6|120.35|120.6|120.4|120.3|120.1|91574
1615881950000|2021-03-16 08:05:50|120.55|120.3|120.5|120.3|120.55|120.3|120.25|120.1|71331
1615881960000|2021-03-16 08:06:00|120.55|120.35|120.6|120.35|120.6|120.35|120.55|120.35|23160
1615881970000|2021-03-16 08:06:10|120.7|120.4|120.85|120.65|120.9|120.65|120.7|120.4|43281
1615881980000|2021-03-16 08:06:20|120.6|120.55|120.75|120.45|120.85|120.6|120.45|120.4|140586
1615881990000|2021-03-16 08:06:30|120.85|120.6|120.6|120.35|120.9|120.65|120.6|120.35|140012
1615882000000|2021-03-16 08:06:40|120.65|120.4|120.65|120.4|120.8|120.55|120.55|120.25|125148
1615882010000|2021-03-16 08:06:50|120.7||120.75||120.75||120.7||38400
1615882020000|2021-03-16 08:07:00|120.7||120.65||120.7||120.65||208522
1615882030000|2021-03-16 08:07:10|120.7||120.7||120.7||120.7||40319
1615882040000|2021-03-16 08:07:20|120.65||120.65||120.65||120.65||19678
1615882050000|2021-03-16 08:07:30|120.7|120.45|120.85|120.65|120.85|120.7|120.7|120.45|13305
1615882060000|2021-03-16 08:07:40|120.9|120.7|121|120.8|121|120.8|120.9|120.7|29259
1615882070000|2021-03-16 08:07:50||120.85||120.85||120.85||120.8|21263
1615882080000|2021-03-16 08:08:00|120.95|120.8|121|120.85|121|120.9|120.85|120.7|73199
1615882090000|2021-03-16 08:08:10|120.95|120.8|121|120.8|121|120.85|120.85|120.7|22286
1615882100000|2021-03-16 08:08:20|120.95|120.75|120.95|120.75|120.95|120.75|120.75|120.6|35137
1615882110000|2021-03-16 08:08:30|120.9|120.7|120.9|120.75|120.9|120.75|120.85|120.65|17652
1615882120000|2021-03-16 08:08:40|120.8|120.8|121.2|121|121.25|121.15|120.8|120.75|109861
1615882130000|2021-03-16 08:08:50|121.25|121.05|121.25|121.15|121.25|121.15|121.25|121.05|5342
1615882140000|2021-03-16 08:09:00|121.2|121.1|121|120.8|121.25|121.1|120.85|120.75|41265
1615882150000|2021-03-16 08:09:10|120.95|120.75|121|120.8|121.05|120.8|120.85|120.65|21333
1615882160000|2021-03-16 08:09:20|121.05|121|121.1|120.9|121.1|121|121|120.8|36275
1615882170000|2021-03-16 08:09:30|||||||||57971
1615882180000|2021-03-16 08:09:40|||||||||13275
1615882190000|2021-03-16 08:09:50|121.05|121|121|120.85|121.1|121|120.9|120.85|62920
1615882200000|2021-03-16 08:10:00|120.95|120.8|120.9|120.75|121|120.9|120.85|120.7|51094
1615882210000|2021-03-16 08:10:10|121|120.8|120.95|120.85|121.05|120.95|120.85|120.75|86531
1615882220000|2021-03-16 08:10:20|121.05|120.9|120.95|120.75|121.1|120.95|120.95|120.75|12565
1615882230000|2021-03-16 08:10:30|120.9|120.7|120.65|120.5|120.9|120.8|120.6|120.45|69631
1615882240000|2021-03-16 08:10:40|120.7|120.45|120.7|120.5|120.7|120.5|120.7|120.45|19814
1615882250000|2021-03-16 08:10:50|120.65|120.45|120.65|120.4|120.65|120.5|120.5|120.4|25063
1615882260000|2021-03-16 08:11:00|120.55|120.45|120.65|120.4|120.65|120.45|120.4|120.35|66149
1615882270000|2021-03-16 08:11:10|120.6|120.35|120.45|120.35|120.6|120.35|120.45|120.35|8951
1615882280000|2021-03-16 08:11:20|120.4|120.3|120.45|120.25|120.45|120.3|120.35|120.2|29195
1615882290000|2021-03-16 08:11:30|120.4|120.2|120.25|120.05|120.4|120.2|120.25|120.05|27482
1615882300000|2021-03-16 08:11:40|120.05|120|120.25|120.05|120.25|120.05|120.05|120|22039
1615882310000|2021-03-16 08:11:50||120.1||120.1||120.1||120.1|8896
1615882320000|2021-03-16 08:12:00|120.3|120.05|120.5|120.3|120.5|120.3|120.3|120.05|118074
1615882330000|2021-03-16 08:12:10|||||||||32797
1615882340000|2021-03-16 08:12:20|120.45|120.35|120.5|120.3|120.5|120.35|120.45|120.25|3327
1615882350000|2021-03-16 08:12:30|||||||||9861
1615882360000|2021-03-16 08:12:40|120.45|120.35|120.3|120.2|120.5|120.35|120.25|120.2|39917
1615882370000|2021-03-16 08:12:50|120.4|120.25|120.35|120.15|120.5|120.3|120.25|120.15|35108
1615882380000|2021-03-16 08:13:00|120.4|120.2|120.35|120.2|120.45|120.3|120.35|120.2|4413
1615882390000|2021-03-16 08:13:10|||||||||6162
1615882400000|2021-03-16 08:13:20|120.3|120.15|120.3|120.15|120.3|120.15|120.3|120.15|11714
1615882410000|2021-03-16 08:13:30|120.15|120.1|120.2|120.15|120.35|120.2|120.15|120.1|28870
1615882420000|2021-03-16 08:13:40|120.3|120.2|120.3|120.1|120.35|120.2|120.2|120.05|31030
1615882430000|2021-03-16 08:13:50||120.15||120.15||120.15||120.15|10298
1615882440000|2021-03-16 08:14:00|120.35|120.2|120.3|120.15|120.35|120.25|120.3|120.1|17171
1615882450000|2021-03-16 08:14:10|120.25|120.1|120.25|120.15|120.3|120.15|120.2|120.1|13874
1615882460000|2021-03-16 08:14:20|120.2|120.1|120.15|120.05|120.2|120.15|120.1|120.05|27787
1615882470000|2021-03-16 08:14:30|120.2|120.1|120.3|120.1|120.3|120.2|120.15|120.1|12926
1615882480000|2021-03-16 08:14:40||120.15||120.2||120.2||120.15|35552
1615882490000|2021-03-16 08:14:50|120.35|120.25|120.55|120.35|120.55|120.35|120.35|120.25|58114
1615882500000|2021-03-16 08:15:00|120.5|120.3|120.55|120.35|120.55|120.35|120.45|120.25|18055
1615882510000|2021-03-16 08:15:10|120.5|120.3|120.35|120.2|120.5|120.3|120.3|120.2|11791
1615882520000|2021-03-16 08:15:20|120.4|120.25|120.4|120.25|120.45|120.4|120.4|120.25|16042
1615882530000|2021-03-16 08:15:30|120.35|120.2|120.45|120.35|120.45|120.35|120.35|120.2|28760
1615882540000|2021-03-16 08:15:40|120.4|120.3|120.45|120.25|120.45|120.3|120.3|120.2|25219
1615882550000|2021-03-16 08:15:50|||||||||27272
1615882560000|2021-03-16 08:16:00|120.5|120.3|120.55|120.4|120.6|120.55|120.5|120.3|40426
1615882570000|2021-03-16 08:16:10|120.6|120.45|120.75|120.5|120.75|120.55|120.6|120.45|19173
1615882580000|2021-03-16 08:16:20|120.7|120.45|120.55|120.4|120.7|120.45|120.55|120.4|11500
1615882590000|2021-03-16 08:16:30|||||||||100
1615882600000|2021-03-16 08:16:40|||||||||22993
1615882610000|2021-03-16 08:16:50|||||||||966
1615882630000|2021-03-16 08:17:10|120.5|120.35|120.45|120.25|120.5|120.35|120.3|120.15|31114
1615882650000|2021-03-16 08:17:30|120.4||120.35||120.4||120.35||25756
1615882660000|2021-03-16 08:17:40|120.4|120.3|120.4|120.25|120.4|120.3|120.4|120.25|33884
1615882670000|2021-03-16 08:17:50|120.35|120.3|120.1|120.05|120.4|120.3|120.1|120.05|112607
1615882680000|2021-03-16 08:18:00|120.15|120.1|119.95|119.85|120.25|120.1|119.9|119.85|75285
1615882690000|2021-03-16 08:18:10|120|119.9|120.05|119.95|120.05|119.95|120|119.9|21752
1615882700000|2021-03-16 08:18:20|120.1|120.05|120.05|119.95|120.2|120.1|120.05|119.95|47797
1615882710000|2021-03-16 08:18:30|120.1|120|120.1|120|120.1|120|120.05|120|21119
1615882720000|2021-03-16 08:18:40|120.05|119.95|119.9|119.8|120.05|119.95|119.9|119.8|13803
1615882730000|2021-03-16 08:18:50|||||||||10785
1615882740000|2021-03-16 08:19:00|119.95|119.85|120|119.85|120|119.85|119.85|119.8|35558
1615882750000|2021-03-16 08:19:10|120.05|119.9|120.1|119.95|120.1|119.95|120.05|119.9|61973
1615882760000|2021-03-16 08:19:20|120.15|120|119.95|119.8|120.2|120.05|119.95|119.8|23819
1615882770000|2021-03-16 08:19:30|||||||||1638
1615882780000|2021-03-16 08:19:40|119.9|119.75|119.85|119.7|119.9|119.75|119.8|119.7|12408
1615882790000|2021-03-16 08:19:50|119.9||119.85||119.9||119.85||215
1615882800000|2021-03-16 08:20:00|119.8|119.65|119.85|119.7|119.85|119.7|119.75|119.65|2503
1615882810000|2021-03-16 08:20:10|119.8|119.75|119.8|119.65|119.85|119.75|119.65|119.5|52382
1615882820000|2021-03-16 08:20:20|119.75||119.8||119.8||119.7||5433
1615882830000|2021-03-16 08:20:30|119.85|119.7|119.85|119.7|119.85|119.7|119.85|119.7|3172
1615882840000|2021-03-16 08:20:40|119.8|119.75|119.95|119.8|119.95|119.85|119.8|119.75|2972
1615882860000|2021-03-16 08:21:00|||||||||8679
1615882870000|2021-03-16 08:21:10|||||||||1668
1615882880000|2021-03-16 08:21:20|||||||||24834
1615882890000|2021-03-16 08:21:30|119.9|119.75|119.75|119.65|119.9|119.8|119.75|119.65|25079
1615882900000|2021-03-16 08:21:40|||||||||7726
1615882910000|2021-03-16 08:21:50|119.8|119.7|119.95|119.75|119.95|119.75|119.8|119.7|17339
1615882920000|2021-03-16 08:22:00|||||||||8000
1615882930000|2021-03-16 08:22:10|119.9|119.7|119.75|119.65|119.9|119.7|119.75|119.65|7427
1615882940000|2021-03-16 08:22:20|119.8|119.7|119.85|119.7|120|119.9|119.8|119.7|37873
1615882950000|2021-03-16 08:22:30|||||||||16618
1615882960000|2021-03-16 08:22:40|119.8|119.65|119.8|119.65|119.8|119.65|119.8|119.65|4617
1615882970000|2021-03-16 08:22:50|119.85|119.7|119.85|119.7|119.85|119.7|119.85|119.7|28043
1615882980000|2021-03-16 08:23:00|119.8|119.65|119.75|119.65|119.8|119.65|119.75|119.65|2000
1615882990000|2021-03-16 08:23:10|119.8|119.7|119.75|119.65|119.85|119.7|119.75|119.65|5010
1615883000000|2021-03-16 08:23:20|119.8|119.7|119.8|119.75|119.95|119.75|119.75|119.6|63244
1615883010000|2021-03-16 08:23:30|119.85|119.7|119.85|119.7|119.9|119.75|119.8|119.65|6834
1615883020000|2021-03-16 08:23:40|119.9|119.75|119.85|119.7|119.9|119.8|119.85|119.7|923
1615883030000|2021-03-16 08:23:50|119.8||119.8||119.8||119.8||402
1615883040000|2021-03-16 08:24:00|119.75|119.65|119.7|119.65|119.75|119.65|119.65|119.6|22528
1615883050000|2021-03-16 08:24:10|119.65|119.6|119.5|119.4|119.7|119.65|119.45|119.3|53555
1615883060000|2021-03-16 08:24:20|119.45|119.35|119.4|119.3|119.45|119.35|119.4|119.3|1925
1615883070000|2021-03-16 08:24:30|119.45|119.35|119.45|119.3|119.45|119.35|119.4|119.3|29785
1615883080000|2021-03-16 08:24:40||119.35||119.3||119.35||119.3|8423
1615883090000|2021-03-16 08:24:50|119.4|119.25|119|118.95|119.4|119.25|119|118.95|105876
1615883100000|2021-03-16 08:25:00|119.05|119|119.15|119.1|119.25|119.15|119.05|119|6833
1615883110000|2021-03-16 08:25:10|119.2|119.05|119|118.95|119.25|119.05|119|118.95|50051
1615883120000|2021-03-16 08:25:20|119.05|118.9|119|118.9|119.05|118.95|118.95|118.9|10184
1615883130000|2021-03-16 08:25:30|119.05|118.95|119|118.9|119.05|118.95|119|118.9|25675
1615883140000|2021-03-16 08:25:40|119.05|118.95|119|118.95|119.1|118.95|119|118.95|2946
1615883150000|2021-03-16 08:25:50|119.05|119|119.25|119.1|119.25|119.1|119.05|119|36477
1615883160000|2021-03-16 08:26:00|119.3|119.15|119.25|119.1|119.35|119.2|119.2|119.1|16765
1615883180000|2021-03-16 08:26:20|119.3|119.15|119.35|119.15|119.35|119.15|119.3|119.15|7069
1615883200000|2021-03-16 08:26:40|119.4|119.2|119.45|119.25|119.5|119.25|119.4|119.2|21202
1615883210000|2021-03-16 08:26:50|||||||||2187
1615883220000|2021-03-16 08:27:00|119.5|119.3|119.5|119.35|119.5|119.35|119.5|119.3|33660
1615883230000|2021-03-16 08:27:10|119.55|119.4|119.6|119.45|119.6|119.45|119.5|119.4|22513
1615883240000|2021-03-16 08:27:20|119.65|119.5|119.5|119.4|119.65|119.55|119.4|119.25|53532
1615883250000|2021-03-16 08:27:30|119.55|119.45|119.6|119.45|119.6|119.45|119.55|119.45|9312
1615883260000|2021-03-16 08:27:40|119.55|119.4|119.45|119.35|119.55|119.4|119.4|119.3|18449
1615883270000|2021-03-16 08:27:50|119.5|119.4|119.5|119.4|119.5|119.4|119.5|119.35|36311
1615883280000|2021-03-16 08:28:00|||||||||857
1615883290000|2021-03-16 08:28:10|119.55|119.45|119.6|119.45|119.6|119.45|119.55|119.45|5580
1615883300000|2021-03-16 08:28:20|||||||||4408
1615883310000|2021-03-16 08:28:30|119.55|119.4|119.4|119.25|119.55|119.4|119.35|119.25|33002
1615883320000|2021-03-16 08:28:40|119.35||119.35||119.35||119.35||10223
1615883330000|2021-03-16 08:28:50|119.4|119.3|119.6|119.35|119.6|119.35|119.4|119.3|10573
1615883340000|2021-03-16 08:29:00|||||||||3094
1615883350000|2021-03-16 08:29:10|119.55|119.4|119.65|119.55|119.65|119.55|119.5|119.4|23556
1615883360000|2021-03-16 08:29:20|119.7|119.6|119.7|119.6|119.8|119.7|119.65|119.6|62433
1615883370000|2021-03-16 08:29:30|||||||||37647
1615883380000|2021-03-16 08:29:40|119.75|119.75|119.7|119.55|119.8|119.75|119.6|119.55|40700
1615883390000|2021-03-16 08:29:50|119.65|119.5|119.6|119.45|119.65|119.5|119.55|119.45|73924
1615883400000|2021-03-16 08:30:00|||||||||408
1615883410000|2021-03-16 08:30:10|119.65|119.6|119.65|119.45|119.65|119.6|119.6|119.45|76967
1615883420000|2021-03-16 08:30:20|119.6||119.6||119.65||119.6||4
1615883430000|2021-03-16 08:30:30|||||||||1656
1615883450000|2021-03-16 08:30:50|||||||||5518
1615883460000|2021-03-16 08:31:00|||||||||4149
1615883470000|2021-03-16 08:31:10|119.65|119.5|119.85|119.65|119.9|119.65|119.65|119.5|24572
1615883480000|2021-03-16 08:31:20|||||||||3405
1615883490000|2021-03-16 08:31:30|119.9|119.7|119.95|119.85|119.95|119.85|119.85|119.7|7250
1615883500000|2021-03-16 08:31:40|120|119.95|119.95|119.85|120|119.95|119.9|119.85|75329
1615883510000|2021-03-16 08:31:50|120|119.8|120|119.85|120|119.85|119.85|119.8|37352
1615883520000|2021-03-16 08:32:00|||||||||12670
1615883530000|2021-03-16 08:32:10|120.05|119.9|120.1|119.95|120.1|119.95|120.05|119.9|33831
1615883540000|2021-03-16 08:32:20|120.05|120|120.15|120.1|120.15|120.1|120|119.95|14073
1615883550000|2021-03-16 08:32:30|120.2|120.15|120.35|120.2|120.35|120.2|120.15|120.05|77568
1615883560000|2021-03-16 08:32:40|120.3|120.25|120.3|120.2|120.3|120.25|120.3|120.15|14094
1615883570000|2021-03-16 08:32:50|120.35|120.25|120.35|120.2|120.4|120.3|120.3|120.15|30462
1615883580000|2021-03-16 08:33:00|120.3|120.25|120.45|120.35|120.55|120.45|120.3|120.25|162497
1615883590000|2021-03-16 08:33:10|120.4|120.3|120.35|120.2|120.4|120.3|120.25|120.1|26447
1615883600000|2021-03-16 08:33:20|120.3|120.15|120.25|120.15|120.3|120.15|120.25|120.15|2084
1615883610000|2021-03-16 08:33:30|120.3|120.2|120.5|120.3|120.5|120.4|120.3|120.2|122169
1615883620000|2021-03-16 08:33:40|120.45|120.35|120.45|120.3|120.55|120.45|120.45|120.3|27200
1615883630000|2021-03-16 08:33:50|120.5|120.5|120.5|120.3|120.55|120.5|120.5|120.3|36715
1615883640000|2021-03-16 08:34:00|120.55||120.6||120.6||120.55||1610
1615883650000|2021-03-16 08:34:10|||||||||11105
1615883660000|2021-03-16 08:34:20|120.55|120.25|120.2|120.1|120.55|120.3|120.2|120.1|56592
1615883670000|2021-03-16 08:34:30|120.25|120.05|120.2|120.1|120.25|120.1|120.15|120|17874
1615883680000|2021-03-16 08:34:40|120.25|120.15|120.25|120.15|120.3|120.15|120.25|120.15|54493
1615883690000|2021-03-16 08:34:50|120.3|120.2|120.5|120.35|120.5|120.35|120.25|120.15|64179
1615883700000|2021-03-16 08:35:00|120.55|120.4|120.55|120.4|120.6|120.45|120.45|120.35|21277
1615883710000|2021-03-16 08:35:10|120.5|120.35|120.55|120.4|120.55|120.4|120.45|120.35|77803
1615883720000|2021-03-16 08:35:20|120.5|120.35|120.35|120.25|120.5|120.35|120.35|120.25|26110
1615883730000|2021-03-16 08:35:30|120.4|120.3|120.45|120.25|120.45|120.35|120.4|120.25|7104
1615883740000|2021-03-16 08:35:40|120.4|120.2|120.35|120.25|120.4|120.25|120.25|120.15|16313
1615883750000|2021-03-16 08:35:50|120.3|120.15|120.2|120.1|120.3|120.15|120.15|120.1|27550
1615883760000|2021-03-16 08:36:00|120.15||120.15||120.15||120.15||0
1615883770000|2021-03-16 08:36:10|120.2|120.15|120.2|120.05|120.25|120.15|120.1|120.05|13181
1615883780000|2021-03-16 08:36:20|||||||||17000
1615883790000|2021-03-16 08:36:30|||||||||8904
1615883800000|2021-03-16 08:36:40|120.25|120.1|120.25|120.15|120.3|120.15|120.25|120.1|5177
1615883810000|2021-03-16 08:36:50|120.2|120.2|120.25|120.15|120.35|120.2|120.15|120.1|54771
1615883820000|2021-03-16 08:37:00||120.1||120.1||120.1||120.1|76663
1615883830000|2021-03-16 08:37:10|120|120.05|119.95|119.85|120.15|120.05|119.95|119.85|53933
1615883840000|2021-03-16 08:37:20|119.9|119.8|119.95|119.8|119.95|119.85|119.9|119.75|12601
1615883850000|2021-03-16 08:37:30|120||119.95||120||119.95||5010
1615883860000|2021-03-16 08:37:40|120|119.85|120|119.9|120.05|119.9|120|119.85|65772
1615883870000|2021-03-16 08:37:50|119.95|119.85|119.95|119.8|119.95|119.85|119.9|119.8|2503
1615883880000|2021-03-16 08:38:00|119.9|119.75|119.85|119.7|119.9|119.75|119.85|119.65|3325
1615883890000|2021-03-16 08:38:10|||||||||20257
1615883900000|2021-03-16 08:38:20|||||||||31558
1615883910000|2021-03-16 08:38:30|119.9||119.85||119.9||119.85||12882
1615883940000|2021-03-16 08:39:00|119.9|119.75|119.9|119.75|119.9|119.75|119.85|119.75|20111
1615883950000|2021-03-16 08:39:10|119.95|119.8|119.95|119.85|119.95|119.85|119.85|119.8|8475
1615883960000|2021-03-16 08:39:20||119.8||119.85||119.85||119.8|256
1615883970000|2021-03-16 08:39:30|119.9|119.9|119.95|119.8|119.95|119.9|119.9|119.8|15118
1615883980000|2021-03-16 08:39:40|120|119.85|119.9|119.8|120|119.9|119.9|119.8|19597
1615883990000|2021-03-16 08:39:50|119.95|119.85|120|119.85|120|119.85|119.85|119.75|24484
1615884000000|2021-03-16 08:40:00|119.95||119.95||119.95||119.95||0
1615884010000|2021-03-16 08:40:10|119.9|119.8|119.95|119.75|119.95|119.85|119.85|119.75|22488
1615884020000|2021-03-16 08:40:20|119.9|119.9|119.95|119.75|119.95|119.9|119.85|119.75|41811
1615884030000|2021-03-16 08:40:30|119.9||119.9||119.95||119.85||24312
1615884040000|2021-03-16 08:40:40|119.95||119.95||119.95||119.95||4223
1615884050000|2021-03-16 08:40:50|||||||||323
1615884060000|2021-03-16 08:41:00||119.85||119.75||119.85||119.75|2000
1615884070000|2021-03-16 08:41:10|||||||||21709
1615884080000|2021-03-16 08:41:20|||||||||4170
1615884090000|2021-03-16 08:41:30|119.85|119.85|120|119.85|120|119.85|119.85|119.75|26318
1615884100000|2021-03-16 08:41:40|120.05|119.9|120.05|119.95|120.05|119.95|120.05|119.9|21090
1615884110000|2021-03-16 08:41:50|||||||||821
1615884120000|2021-03-16 08:42:00|||||||||40482
1615884140000|2021-03-16 08:42:20|120.1|120|120.2|120.05|120.2|120.15|120.05|120|61415
1615884150000|2021-03-16 08:42:30|120.25|120.1|120.2|120.1|120.25|120.15|120.2|120.1|6411
1615884160000|2021-03-16 08:42:40|120.15|120.05|120.1|119.95|120.15|120.05|119.95|119.85|34568
1615884170000|2021-03-16 08:42:50|120.05|119.9|120|119.9|120.05|119.9|120|119.9|2
1615884180000|2021-03-16 08:43:00|120.05|119.95|120.1|120|120.1|120|120.05|119.95|411
1615884190000|2021-03-16 08:43:10|120.15|120.05|120.2|120.05|120.2|120.05|120.15|120.05|56654
1615884200000|2021-03-16 08:43:20|||||||||334
1615884210000|2021-03-16 08:43:30|120.25|120.25|120.35|120.15|120.35|120.25|120.25|120.1|48981
1615884220000|2021-03-16 08:43:40|120.3||120.3||120.35||120.25||2249
1615884230000|2021-03-16 08:43:50|120.2|120.2|120.3|120.2|120.3|120.2|120.2|120.15|3323
1615884240000|2021-03-16 08:44:00|120.25||120.35||120.35||120.25||1799
1615884250000|2021-03-16 08:44:10|||||||||1645
1615884260000|2021-03-16 08:44:20|120.3|120.25|120.35|120.25|120.35|120.25|120.25|120.25|23322
1615884270000|2021-03-16 08:44:30|120.3|120.3|120.4|120.3|120.4|120.3|120.25|120.15|97717
1615884280000|2021-03-16 08:44:40|120.45|120.35|120.45|120.35|120.45|120.35|120.45|120.35|11818
1615884290000|2021-03-16 08:44:50|||||||||2000
1615884300000|2021-03-16 08:45:00|120.5|120.4|120.45|120.4|120.5|120.45|120.45|120.35|22542
1615884310000|2021-03-16 08:45:10|120.5||120.5||120.5||120.5||700
1615884320000|2021-03-16 08:45:20|120.45||120.45||120.45||120.45||2794
1615884330000|2021-03-16 08:45:30|120.5||120.5||120.5||120.5||6644
1615884340000|2021-03-16 08:45:40|120.55|120.45|120.65|120.5|120.7|120.55|120.55|120.45|35035
1615884350000|2021-03-16 08:45:50|120.7|120.55|120.65|120.5|120.7|120.55|120.55|120.45|32345
1615884360000|2021-03-16 08:46:00||120.55||120.5||120.55||120.5|240
1615884370000|2021-03-16 08:46:10|||||||||13378
1615884380000|2021-03-16 08:46:20|120.5|120.55|120.55|120.45|120.6|120.55|120.5|120.45|28632
1615884390000|2021-03-16 08:46:30|120.6|120.55|120.65|120.55|120.7|120.6|120.6|120.55|14676
1615884400000|2021-03-16 08:46:40|120.7|120.6|120.7|120.6|120.7|120.6|120.65|120.55|11092
1615884410000|2021-03-16 08:46:50|120.65|120.55|120.6|120.5|120.65|120.6|120.6|120.5|10392
1615884420000|2021-03-16 08:47:00|||||||||39537
1615884430000|2021-03-16 08:47:10|120.4|120.45|120.5|120.4|120.55|120.45|120.4|120.35|36295
1615884440000|2021-03-16 08:47:20|120.45|120.45|120.6|120.45|120.6|120.45|120.4|120.3|110804
1615884450000|2021-03-16 08:47:30|||||||||170325
1615884460000|2021-03-16 08:47:40|||||||||9087
1615884490000|2021-03-16 08:48:10|||||||||4000
1615884500000|2021-03-16 08:48:20|120.65|120.5|120.6|120.45|120.65|120.55|120.6|120.45|7767
1615884510000|2021-03-16 08:48:30||120.55||120.55||120.55||120.55|6145
1615884520000|2021-03-16 08:48:40|||||||||6329
1615884530000|2021-03-16 08:48:50|120.65|120.6|120.6|120.45|120.75|120.6|120.6|120.45|84327
1615884540000|2021-03-16 08:49:00|||||||||3704
1615884550000|2021-03-16 08:49:10|120.55|120.55|120.55|120.45|120.6|120.55|120.55|120.45|11099
1615884560000|2021-03-16 08:49:20|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.45|1706
1615884570000|2021-03-16 08:49:30|120.55||120.6||120.6||120.55||101790
1615884580000|2021-03-16 08:49:40||120.45||120.45||120.45||120.45|869
1615884590000|2021-03-16 08:49:50|||||||||8500
1615884600000|2021-03-16 08:50:00|||||||||40972
1615884610000|2021-03-16 08:50:10|||||||||8130
1615884620000|2021-03-16 08:50:20|||||||||752
1615884630000|2021-03-16 08:50:30|||||||||23085
1615884640000|2021-03-16 08:50:40|||||||||2468
1615884660000|2021-03-16 08:51:00|||||||||5000
1615884670000|2021-03-16 08:51:10|120.65|120.5|120.7|120.65|120.75|120.65|120.65|120.5|30270
1615884680000|2021-03-16 08:51:20|120.75|120.7|120.65|120.55|120.75|120.7|120.65|120.5|77845
1615884690000|2021-03-16 08:51:30|120.7||120.65||120.7||120.65||8574
1615884700000|2021-03-16 08:51:40|120.7||120.65||120.7||120.65||8654
1615884710000|2021-03-16 08:51:50||120.5||120.5||120.5||120.5|7458
1615884720000|2021-03-16 08:52:00|120.6|120.45|120.45|120.35|120.6|120.45|120.4|120.3|59577
1615884740000|2021-03-16 08:52:20|||||||||27589
1615884750000|2021-03-16 08:52:30|||||||||40339
1615884760000|2021-03-16 08:52:40|120.4|120.3|120.45|120.3|120.45|120.35|120.35|120.3|10725
1615884770000|2021-03-16 08:52:50|||||||||839
1615884780000|2021-03-16 08:53:00|||||||||4553
1615884790000|2021-03-16 08:53:10|||||||||3433
1615884800000|2021-03-16 08:53:20|120.4|120.25|120.35|120.2|120.4|120.25|120.2|120.05|40108
1615884810000|2021-03-16 08:53:30|||||||||5106
1615884820000|2021-03-16 08:53:40|120.3|120.15|120.2|120.15|120.3|120.15|120.2|120.15|13280
1615884830000|2021-03-16 08:53:50|120.25|120.1|120.3|120.2|120.3|120.2|120.2|120.1|23348
1615884840000|2021-03-16 08:54:00|120.25|120.15|120.4|120.25|120.4|120.25|120.15|120.1|43920
1615884850000|2021-03-16 08:54:10|120.45|120.3|120.5|120.35|120.5|120.45|120.45|120.3|57599
1615884860000|2021-03-16 08:54:20|120.55|120.4|120.5|120.35|120.6|120.45|120.45|120.35|32613
1615884880000|2021-03-16 08:54:40|||||||||4339
1615884890000|2021-03-16 08:54:50|120.55|120.4|120.65|120.55|120.65|120.55|120.55|120.4|31381
1615884900000|2021-03-16 08:55:00|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|449
1615884910000|2021-03-16 08:55:10|120.55|120.45|120.5|120.35|120.55|120.45|120.45|120.35|11833
1615884920000|2021-03-16 08:55:20|120.55|120.4|120.6|120.45|120.6|120.5|120.55|120.4|11516
1615884930000|2021-03-16 08:55:30|120.55||120.55||120.55||120.55||0
1615884940000|2021-03-16 08:55:40|120.6|120.5|120.6|120.45|120.65|120.55|120.55|120.45|24265
1615884950000|2021-03-16 08:55:50|120.55||120.65||120.65||120.55||3080
1615884960000|2021-03-16 08:56:00||120.5||120.55||120.55||120.5|3316
1615884970000|2021-03-16 08:56:10|||||||||807
1615884980000|2021-03-16 08:56:20|||||||||12585
1615884990000|2021-03-16 08:56:30|120.7|120.6|120.65|120.55|120.75|120.65|120.65|120.55|19292
1615885000000|2021-03-16 08:56:40|120.7|120.6|120.65|120.55|120.7|120.6|120.65|120.55|5393
1615885010000|2021-03-16 08:56:50|||||||||585
1615885020000|2021-03-16 08:57:00|||||||||16594
1615885030000|2021-03-16 08:57:10|||||||||4128
1615885040000|2021-03-16 08:57:20|||||||||2021
1615885050000|2021-03-16 08:57:30|120.7|120.6|120.85|120.7|120.9|120.8|120.7|120.6|12926
1615885060000|2021-03-16 08:57:40|120.8||120.8||120.8||120.8||10050
1615885070000|2021-03-16 08:57:50|||||||||7030
1615885080000|2021-03-16 08:58:00|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|1547
1615885090000|2021-03-16 08:58:10|120.75|120.7|120.75|120.65|120.75|120.7|120.75|120.6|28670
1615885100000|2021-03-16 08:58:20|120.8|120.7|120.85|120.65|120.85|120.7|120.7|120.6|11257
1615885120000|2021-03-16 08:58:40||120.7||120.75||120.75||120.7|11166
1615885130000|2021-03-16 08:58:50|120.9|120.8|120.9|120.85|120.9|120.85|120.85|120.75|13030
1615885140000|2021-03-16 08:59:00|120.85|120.8|120.85|120.75|120.85|120.8|120.85|120.75|4606
1615885150000|2021-03-16 08:59:10|||||||||1216
1615885160000|2021-03-16 08:59:20|120.9||120.85||120.9||120.85||7860
1615885170000|2021-03-16 08:59:30|120.9|120.8|120.85|120.75|120.9|120.8|120.85|120.75|8656
1615885180000|2021-03-16 08:59:40|120.8|120.7|120.85|120.75|120.85|120.75|120.8|120.7|8185
1615885190000|2021-03-16 08:59:50|120.8|120.7|120.9|120.8|120.9|120.8|120.8|120.7|10922
1615885210000|2021-03-16 09:00:10|120.95|120.85|121|120.9|121|120.95|120.95|120.85|20908
1615885220000|2021-03-16 09:00:20|121.05|120.95|121.2|121.1|121.2|121.15|121.05|120.85|118811
1615885230000|2021-03-16 09:00:30|121.25|121.15|121.2|121.15|121.35|121.25|121.2|121.1|65854
1615885240000|2021-03-16 09:00:40|121.25|121.1|121.2|121.15|121.25|121.2|121.2|121.1|96792
1615885250000|2021-03-16 09:00:50|121.25|121.1|121.2|121.1|121.25|121.15|121.1|121|103846
1615885260000|2021-03-16 09:01:00|121.25|121.15|121.25|121.15|121.25|121.2|121.2|121.1|28616
1615885270000|2021-03-16 09:01:10|121.15|121.1|121.2|121.1|121.25|121.15|121.15|121.1|26966
1615885280000|2021-03-16 09:01:20|121.15|121.05|121.1|121|121.15|121.05|121.1|121|35259
1615885290000|2021-03-16 09:01:30|121|120.95|121|120.95|121.1|121|121|120.95|34592
1615885300000|2021-03-16 09:01:40|121.05|121|121.05|121|121.05|121|121|121|7181
1615885310000|2021-03-16 09:01:50|||||||||24548
1615885320000|2021-03-16 09:02:00|121.1|121.05|121.25|121.2|121.25|121.2|121.1|121.05|22976
1615885330000|2021-03-16 09:02:10|121.15|121.15|121.35|121.2|121.4|121.25|121.15|121.1|99595
1615885340000|2021-03-16 09:02:20|121.3|121.15|121.4|121.2|121.4|121.2|121.3|121.15|8682
1615885350000|2021-03-16 09:02:30|121.45|121.25|121.45|121.3|121.45|121.3|121.4|121.25|11072
1615885360000|2021-03-16 09:02:40|||||||||42483
1615885370000|2021-03-16 09:02:50|121.5|121.35|121.75|121.65|121.75|121.65|121.45|121.35|93742
1615885380000|2021-03-16 09:03:00|121.8|121.7|121.7|121.6|121.8|121.7|121.7|121.6|30590
1615885390000|2021-03-16 09:03:10|121.75|121.65|121.75|121.65|121.75|121.65|121.75|121.65|12819
1615885400000|2021-03-16 09:03:20|121.8|121.7|121.75|121.6|121.8|121.75|121.7|121.6|246568
1615885410000|2021-03-16 09:03:30|||||||||1000
1615885430000|2021-03-16 09:03:50|121.7|121.55|121.55|121.4|121.7|121.55|121.5|121.35|47959
1615885440000|2021-03-16 09:04:00|121.5|121.45|121.5|121.45|121.5|121.45|121.5|121.45|1407
1615885450000|2021-03-16 09:04:10|||||||||4000
1615885460000|2021-03-16 09:04:20|||||||||12739
1615885470000|2021-03-16 09:04:30|121.45|121.4|121.45|121.4|121.5|121.4|121.45|121.4|14537
1615885480000|2021-03-16 09:04:40|||||||||33702
1615885490000|2021-03-16 09:04:50|121.4|121.35|121.4|121.3|121.4|121.35|121.4|121.3|5914
1615885500000|2021-03-16 09:05:00|||||||||2100
1615885510000|2021-03-16 09:05:10|121.45|121.35|121.2|121.1|121.45|121.4|121.2|121.1|39890
1615885520000|2021-03-16 09:05:20|121.15|121.05|121.15|121.05|121.2|121.15|121.1|121.05|8043
1615885550000|2021-03-16 09:05:50|121.2|121.1|121.15|121.1|121.2|121.1|121.1|121|48249
1615885570000|2021-03-16 09:06:10|121.2|121.15|121.2|121.1|121.2|121.15|121.2|121.1|10887
1615885580000|2021-03-16 09:06:20||121.15||121.1||121.15||121.1|17524
1615885590000|2021-03-16 09:06:30|121.15|121.05|121.15|121.05|121.2|121.05|121.15|121.05|3925
1615885610000|2021-03-16 09:06:50||121.1||121.05||121.1||121.05|7035
1615885620000|2021-03-16 09:07:00|||||||||26161
1615885630000|2021-03-16 09:07:10|121.2|121.1|121.15|121.1|121.2|121.1|121.15|121.1|17709
1615885640000|2021-03-16 09:07:20|121.2||121.2||121.2||121.15||15062
1615885650000|2021-03-16 09:07:30||121.15||121.1||121.15||121.1|0
1615885660000|2021-03-16 09:07:40|121.15|121.15|121.15|121.1|121.15|121.15|121.15|121.1|22143
1615885670000|2021-03-16 09:07:50|121.2|121.05|121.2|121.1|121.2|121.15|121.1|121.05|40846
1615885680000|2021-03-16 09:08:00|121.25|121.15|121.3|121.2|121.3|121.2|121.2|121.15|9668
1615885690000|2021-03-16 09:08:10||121.15||121.15||121.15||121.15|128
1615885700000|2021-03-16 09:08:20|121.25|121.1|121.2|121.15|121.25|121.15|121.2|121.1|16252
1615885710000|2021-03-16 09:08:30|121.15|121.1|120.95|120.9|121.15|121.1|120.95|120.9|39876
1615885720000|2021-03-16 09:08:40||120.85||120.85||120.85||120.8|46863
1615885730000|2021-03-16 09:08:50|||||||||134587
1615885740000|2021-03-16 09:09:00|120.85|120.8|120.75|120.7|120.85|120.8|120.75|120.7|24762
1615885750000|2021-03-16 09:09:10|120.8||120.75||120.8||120.75||64393
1615885760000|2021-03-16 09:09:20|120.7|120.65|120.7|120.65|120.7|120.65|120.7|120.65|10444
1615885770000|2021-03-16 09:09:30|120.75|120.7|120.75|120.7|120.8|120.7|120.75|120.7|55653
1615885780000|2021-03-16 09:09:40|120.7|120.65|120.75|120.7|120.75|120.7|120.7|120.65|15182
1615885790000|2021-03-16 09:09:50|120.7|120.65|120.7|120.65|120.7|120.65|120.7|120.65|207295
1615885800000|2021-03-16 09:10:00|120.75|120.7|120.9|120.8|120.9|120.85|120.75|120.65|185241
1615885810000|2021-03-16 09:10:10|120.95|120.85|121|120.95|121.05|121|120.95|120.85|10739
1615885820000|2021-03-16 09:10:20|120.95|120.9|120.85|120.8|120.95|120.9|120.85|120.8|23433
1615885830000|2021-03-16 09:10:30|120.8|120.75|120.8|120.7|120.8|120.75|120.8|120.7|79543
1615885840000|2021-03-16 09:10:40|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|17755
1615885850000|2021-03-16 09:10:50|120.9|120.8|120.85|120.75|120.9|120.8|120.85|120.75|5193
1615885860000|2021-03-16 09:11:00||120.8||120.8||120.8||120.8|5700
1615885870000|2021-03-16 09:11:10|120.8|120.75|120.8|120.75|120.9|120.75|120.8|120.75|9381
1615885890000|2021-03-16 09:11:30|120.75|120.7|120.75|120.65|120.75|120.7|120.75|120.65|31176
1615885900000|2021-03-16 09:11:40||120.6||120.65||120.65||120.6|6012
1615885910000|2021-03-16 09:11:50|||||||||700
1615885920000|2021-03-16 09:12:00|||||||||3736
1615885930000|2021-03-16 09:12:10|120.85|120.7|120.95|120.8|120.95|120.8|120.85|120.7|4650
1615885940000|2021-03-16 09:12:20|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|20
1615885950000|2021-03-16 09:12:30|120.95|120.8|120.95|120.85|121|120.95|120.85|120.8|22039
1615885960000|2021-03-16 09:12:40|121|120.9|121|120.9|121|120.9|121|120.9|100
1615885970000|2021-03-16 09:12:50|||||||||2032
1615885990000|2021-03-16 09:13:10|121.05|120.95|121.15|121.05|121.15|121.05|121.05|120.95|26278
1615886000000|2021-03-16 09:13:20|121.1|121|121.1|120.95|121.1|121|121.1|120.95|8904
1615886010000|2021-03-16 09:13:30|121.15|121|121.15|121.05|121.15|121.05|121.1|121|17143
1615886020000|2021-03-16 09:13:40|||||||||5910
1615886030000|2021-03-16 09:13:50|121.2|121.1|121.2|121.05|121.25|121.15|121.15|121.05|25513
1615886040000|2021-03-16 09:14:00|121.15|121|121.15|121.05|121.15|121.05|121.1|121|9220
1615886050000|2021-03-16 09:14:10|121.1|121|121.1|121|121.1|121|121.1|121|1382
1615886060000|2021-03-16 09:14:20|||||||||349
1615886080000|2021-03-16 09:14:40|121.05|120.95|121|120.95|121.05|121|121|120.95|15284
1615886090000|2021-03-16 09:14:50|||||||||4289
1615886100000|2021-03-16 09:15:00|121.05|121|121.05|120.95|121.05|121|121|120.9|7835
1615886110000|2021-03-16 09:15:10|121.1|121|121.1|120.95|121.15|121.05|121.1|120.9|25095
1615886120000|2021-03-16 09:15:20|||||||||1844
1615886140000|2021-03-16 09:15:40||121||121||121||121|17271
1615886150000|2021-03-16 09:15:50||120.95||120.95||120.95||120.95|4592
1615886160000|2021-03-16 09:16:00|121.15|121.05|121.2|121.1|121.25|121.15|121.15|121.05|12805
1615886170000|2021-03-16 09:16:10|121.25||121.2||121.25||121.2||2964
1615886180000|2021-03-16 09:16:20|||||||||813
1615886200000|2021-03-16 09:16:40|||||||||317
1615886210000|2021-03-16 09:16:50|121.25|121.05|121.25|121.1|121.25|121.1|121.25|121.05|11335
1615886220000|2021-03-16 09:17:00|||||||||878
1615886230000|2021-03-16 09:17:10|||||||||690
1615886240000|2021-03-16 09:17:20|||||||||133
1615886250000|2021-03-16 09:17:30|121.3|121.15|121.25|121.1|121.3|121.2|121.2|121.1|36991
1615886260000|2021-03-16 09:17:40|||||||||5164
1615886270000|2021-03-16 09:17:50|121.2|121.15|121.25|121.1|121.25|121.15|121.2|121.1|6126
1615886280000|2021-03-16 09:18:00|121.3|121.15|121.55|121.4|121.6|121.4|121.3|121.15|19609
1615886290000|2021-03-16 09:18:10|121.6||121.5||121.6||121.5||22543
1615886300000|2021-03-16 09:18:20|||||||||22502
1615886310000|2021-03-16 09:18:30|121.4|121.35|121.35|121.2|121.4|121.35|121.3|121.2|34477
1615886320000|2021-03-16 09:18:40|121.4|121.25|121.4|121.25|121.45|121.3|121.4|121.25|19108
1615886330000|2021-03-16 09:18:50|121.45|121.3|121.3|121.2|121.55|121.4|121.3|121.2|63824
1615886340000|2021-03-16 09:19:00|121.35|121.25|121.4|121.3|121.4|121.3|121.35|121.2|824
1615886350000|2021-03-16 09:19:10|||||||||500
1615886360000|2021-03-16 09:19:20|121.35|121.25|121.35|121.25|121.35|121.25|121.35|121.25|14053
1615886370000|2021-03-16 09:19:30|121.4|121.3|121.4|121.3|121.4|121.3|121.4|121.3|64485
1615886380000|2021-03-16 09:19:40|121.3|121.25|121.4|121.3|121.5|121.35|121.3|121.25|87679
1615886390000|2021-03-16 09:19:50|121.45|121.25|121.45|121.3|121.5|121.4|121.35|121.25|20538
1615886400000|2021-03-16 09:20:00|121.4|121.25|121.35|121.25|121.4|121.25|121.35|121.25|5883
1615886410000|2021-03-16 09:20:10|||||||||2570
1615886420000|2021-03-16 09:20:20|||||||||5584
1615886440000|2021-03-16 09:20:40|121.3|121.3|121.35|121.25|121.35|121.3|121.3|121.25|46102
1615886460000|2021-03-16 09:21:00||121.3||121.3||121.3||121.25|5043
1615886470000|2021-03-16 09:21:10|121.3|121.25|121.3|121.2|121.35|121.25|121.3|121.15|23179
1615886490000|2021-03-16 09:21:30|121.35|121.25|121.35|121.3|121.4|121.3|121.35|121.25|22291
1615886500000|2021-03-16 09:21:40|121.3|121.25|121.3|121.2|121.35|121.25|121.3|121.15|14361
1615886510000|2021-03-16 09:21:50|121.35|121.25|121.4|121.3|121.4|121.3|121.35|121.25|5011
1615886520000|2021-03-16 09:22:00|121.45||121.5||121.5||121.45||31
1615886530000|2021-03-16 09:22:10||121.35||121.4||121.4||121.35|10875
1615886540000|2021-03-16 09:22:20||121.35||121.35||121.35||121.35|2825
1615886550000|2021-03-16 09:22:30|||||||||31534
1615886560000|2021-03-16 09:22:40|||||||||12942
1615886570000|2021-03-16 09:22:50|121.45|121.3|121.3|121.25|121.45|121.3|121.3|121.25|11557
1615886580000|2021-03-16 09:23:00||121.2||121.2||121.2||121.2|6947
1615886590000|2021-03-16 09:23:10|||||||||1780
1615886610000|2021-03-16 09:23:30|121.25|121.15|121.3|121.2|121.3|121.2|121.2|121.1|13369
1615886620000|2021-03-16 09:23:40|121.35|121.25|121.45|121.3|121.45|121.3|121.35|121.25|10480
1615886630000|2021-03-16 09:23:50|121.4||121.45||121.45||121.4||3197
1615886640000|2021-03-16 09:24:00|121.5|121.35|121.55|121.4|121.55|121.4|121.5|121.35|6482
1615886650000|2021-03-16 09:24:10|||||||||16245
1615886660000|2021-03-16 09:24:20|121.6|121.45|121.7|121.6|121.75|121.6|121.6|121.45|10765
1615886670000|2021-03-16 09:24:30|121.75||121.75||121.8||121.75||0
1615886680000|2021-03-16 09:24:40|121.7|121.55|121.75|121.6|121.75|121.6|121.65|121.55|21247
1615886690000|2021-03-16 09:24:50|||||||||15000
1615886700000|2021-03-16 09:25:00|||||||||1846
1615886710000|2021-03-16 09:25:10|||||||||6288
1615886720000|2021-03-16 09:25:20|121.8|121.65|121.8|121.7|121.8|121.7|121.8|121.65|2199
1615886730000|2021-03-16 09:25:30|||||||||1232
1615886740000|2021-03-16 09:25:40|||||||||15268
1615886750000|2021-03-16 09:25:50|||||||||17142
1615886760000|2021-03-16 09:26:00|121.85|121.8|121.85|121.75|121.9|121.8|121.75|121.7|85689
1615886770000|2021-03-16 09:26:10|121.9|121.7|121.85|121.75|121.9|121.75|121.85|121.7|46087
1615886780000|2021-03-16 09:26:20|121.8|121.7|121.6|121.5|121.85|121.75|121.6|121.5|56918
1615886790000|2021-03-16 09:26:30|121.65||121.65||121.65||121.65||4686
1615886800000|2021-03-16 09:26:40|121.7|121.55|121.75|121.6|121.75|121.6|121.7|121.55|7713
1615886810000|2021-03-16 09:26:50|||||||||23000
1615886820000|2021-03-16 09:27:00|121.8|121.55|121.65|121.5|121.8|121.6|121.6|121.5|27296
1615886830000|2021-03-16 09:27:10|||||||||5422
1615886840000|2021-03-16 09:27:20|||||||||3494
1615886860000|2021-03-16 09:27:40|||||||||33590
1615886870000|2021-03-16 09:27:50|121.7|121.55|121.9|121.85|122|121.85|121.7|121.55|12317
1615886880000|2021-03-16 09:28:00|121.85|121.8|121.85|121.7|121.85|121.8|121.85|121.7|40828
1615886890000|2021-03-16 09:28:10||121.75||121.75||121.75||121.75|32
1615886900000|2021-03-16 09:28:20|121.9|121.8|121.9|121.75|121.9|121.85|121.9|121.75|33347
1615886910000|2021-03-16 09:28:30|121.85||121.85||121.85||121.85||0
1615886920000|2021-03-16 09:28:40|121.8|121.7|121.85|121.75|121.85|121.75|121.8|121.7|3048
1615886930000|2021-03-16 09:28:50|121.9|121.8|121.85|121.7|122|121.85|121.75|121.6|63031
1615886940000|2021-03-16 09:29:00|||||||||35125
1615886950000|2021-03-16 09:29:10|||||||||15000
1615886960000|2021-03-16 09:29:20|||||||||14546
1615886970000|2021-03-16 09:29:30|||||||||200
1615887000000|2021-03-16 09:30:00|121.8|121.65|121.7|121.6|121.8|121.7|121.7|121.6|20298
1615887010000|2021-03-16 09:30:10|121.65|121.55|121.65|121.55|121.65|121.55|121.65|121.5|10732
1615887020000|2021-03-16 09:30:20|121.7|121.6|121.75|121.6|121.85|121.8|121.7|121.6|40380
1615887030000|2021-03-16 09:30:30||121.55||121.6||121.6||121.55|11322
1615887040000|2021-03-16 09:30:40||121.55||121.6||121.6||121.55|1313
1615887050000|2021-03-16 09:30:50|121.7|121.55|121.65|121.5|121.7|121.55|121.65|121.5|19745
1615887060000|2021-03-16 09:31:00|121.6|121.45|121.55|121.4|121.6|121.45|121.55|121.35|6428
1615887070000|2021-03-16 09:31:10||121.35||121.4||121.4||121.35|30946
1615887080000|2021-03-16 09:31:20|121.6|121.55|121.55|121.4|121.6|121.55|121.55|121.4|24746
1615887090000|2021-03-16 09:31:30|121.5|121.35|121.5|121.4|121.5|121.45|121.45|121.3|6820
1615887100000|2021-03-16 09:31:40|121.55|121.45|121.55|121.4|121.55|121.45|121.45|121.4|14207
1615887110000|2021-03-16 09:31:50||121.45||121.4||121.45||121.4|12837
1615887120000|2021-03-16 09:32:00|||||||||4089
1615887130000|2021-03-16 09:32:10|||||||||58307
1615887140000|2021-03-16 09:32:20|121.6|121.45|121.65|121.55|121.65|121.55|121.6|121.45|5510
1615887150000|2021-03-16 09:32:30|||||||||8381
1615887160000|2021-03-16 09:32:40|121.7||121.65||121.7||121.65||5695
1615887170000|2021-03-16 09:32:50|121.7|121.65|121.65|121.55|121.7|121.65|121.65|121.55|45449
1615887180000|2021-03-16 09:33:00|121.7|121.6|121.75|121.65|121.75|121.65|121.7|121.6|4097
1615887190000|2021-03-16 09:33:10|121.8|121.7|121.75|121.65|121.8|121.7|121.75|121.65|15668
1615887200000|2021-03-16 09:33:20|121.8|121.75|121.85|121.7|121.85|121.75|121.75|121.65|36812
1615887210000|2021-03-16 09:33:30|121.8|121.65|121.9|121.8|121.95|121.85|121.8|121.65|19722
1615887220000|2021-03-16 09:33:40|121.85|121.75|121.85|121.7|121.9|121.8|121.8|121.7|141782
1615887230000|2021-03-16 09:33:50|121.8|121.65|121.75|121.7|121.8|121.7|121.75|121.65|26361
1615887240000|2021-03-16 09:34:00|121.8||121.75||121.8||121.75||736
1615887250000|2021-03-16 09:34:10||121.65||121.65||121.65||121.65|16734
1615887260000|2021-03-16 09:34:20|121.7||121.7||121.75||121.7||4540
1615887270000|2021-03-16 09:34:30|121.75|121.6|121.6|121.45|121.75|121.6|121.55|121.45|36215
1615887280000|2021-03-16 09:34:40|121.65|121.5|121.75|121.65|121.75|121.7|121.65|121.5|35112
1615887300000|2021-03-16 09:35:00|||||||||10481
1615887310000|2021-03-16 09:35:10|121.7|121.6|121.6|121.45|121.7|121.6|121.6|121.45|7377
1615887320000|2021-03-16 09:35:20|121.55|121.5|121.55|121.45|121.55|121.55|121.55|121.45|73868
1615887330000|2021-03-16 09:35:30|121.5|121.4|121.55|121.4|121.6|121.5|121.45|121.35|7527
1615887340000|2021-03-16 09:35:40|121.6||121.6||121.6||121.6||3898
1615887350000|2021-03-16 09:35:50|121.55||121.55||121.55||121.55||20298
1615887360000|2021-03-16 09:36:00|121.6|121.45|121.65|121.5|121.65|121.5|121.6|121.45|62543
1615887370000|2021-03-16 09:36:10|121.7|121.55|121.7|121.55|121.7|121.6|121.7|121.55|11166
1615887380000|2021-03-16 09:36:20|121.65|121.5|121.7|121.6|121.7|121.6|121.6|121.5|11677
1615887390000|2021-03-16 09:36:30|121.65|121.55|121.65|121.5|121.65|121.55|121.65|121.5|12137
1615887400000|2021-03-16 09:36:40|121.7|121.55|121.7|121.6|121.7|121.6|121.7|121.55|150
1615887410000|2021-03-16 09:36:50|121.75|121.65|121.85|121.75|121.85|121.75|121.75|121.65|1977
1615887420000|2021-03-16 09:37:00|121.8|121.7|121.75|121.65|121.85|121.7|121.75|121.65|24674
1615887430000|2021-03-16 09:37:10||121.6||121.6||121.6||121.55|2784
1615887440000|2021-03-16 09:37:20|||||||||3591
1615887450000|2021-03-16 09:37:30|||||||||4083
1615887460000|2021-03-16 09:37:40|121.7||121.7||121.7||121.7||6800
1615887470000|2021-03-16 09:37:50|||||||||2011
1615887480000|2021-03-16 09:38:00|121.75|121.65|121.85|121.7|121.85|121.7|121.75|121.6|15808
1615887490000|2021-03-16 09:38:10|121.9|121.75|121.95|121.8|121.95|121.9|121.9|121.75|14387
1615887500000|2021-03-16 09:38:20|||||||||122503
1615887510000|2021-03-16 09:38:30|121.9|121.75|121.85|121.8|121.9|121.8|121.85|121.75|13192
1615887520000|2021-03-16 09:38:40|121.65|121.75|121.65|121.5|121.8|121.75|121.65|121.5|125127
1615887530000|2021-03-16 09:38:50|121.6|121.45|121.5|121.45|121.6|121.5|121.5|121.45|11479
1615887540000|2021-03-16 09:39:00|121.45|121.4|121.45|121.35|121.45|121.4|121.45|121.35|22616
1615887550000|2021-03-16 09:39:10|121.4|121.3|121.35|121.25|121.4|121.3|121.35|121.25|8065
1615887560000|2021-03-16 09:39:20||121.2||121.25||121.25||121.2|9604
1615887570000|2021-03-16 09:39:30|121.4|121.2|121.45|121.35|121.45|121.35|121.35|121.2|26312
1615887580000|2021-03-16 09:39:40|121.5|121.4|121.55|121.45|121.6|121.45|121.5|121.4|3796
1615887600000|2021-03-16 09:40:00|121.5|121.4|121.55|121.45|121.55|121.45|121.5|121.4|11481
1615887610000|2021-03-16 09:40:10|||||||||4000
1615887620000|2021-03-16 09:40:20|||||||||10628
1615887630000|2021-03-16 09:40:30|||||||||5630
1615887640000|2021-03-16 09:40:40|121.6|121.5|121.6|121.5|121.65|121.5|121.6|121.5|12324
1615887650000|2021-03-16 09:40:50|||||||||5064
1615887660000|2021-03-16 09:41:00|||||||||1500
1615887670000|2021-03-16 09:41:10|||||||||2109
1615887680000|2021-03-16 09:41:20|121.65||121.65||121.65||121.65||22418
1615887690000|2021-03-16 09:41:30|121.7|121.55|121.75|121.65|121.75|121.65|121.65|121.55|30823
1615887700000|2021-03-16 09:41:40|121.7|121.6|121.65|121.6|121.7|121.6|121.65|121.6|5624
1615887710000|2021-03-16 09:41:50||121.55||121.55||121.55||121.55|10300
1615887720000|2021-03-16 09:42:00|||||||||8444
1615887730000|2021-03-16 09:42:10|121.7|121.6|121.75|121.6|121.75|121.6|121.7|121.6|2425
1615887740000|2021-03-16 09:42:20|||||||||2282
1615887750000|2021-03-16 09:42:30|||||||||2477
1615887760000|2021-03-16 09:42:40|121.7|121.55|121.6|121.45|121.75|121.6|121.6|121.45|32768
1615887770000|2021-03-16 09:42:50||121.5||121.5||121.5||121.45|5304
1615887780000|2021-03-16 09:43:00|121.65||121.6||121.65||121.6||100
1615887790000|2021-03-16 09:43:10|121.65|121.55|121.65|121.55|121.65|121.55|121.65|121.55|5472
1615887800000|2021-03-16 09:43:20|121.6|121.5|121.6|121.5|121.65|121.5|121.6|121.5|13496
1615887810000|2021-03-16 09:43:30|121.65||121.6||121.65||121.6||26603
1615887820000|2021-03-16 09:43:40|||||||||26754
1615887830000|2021-03-16 09:43:50|121.65|121.55|121.6|121.5|121.65|121.55|121.6|121.5|25099
1615887850000|2021-03-16 09:44:10|||||||||479
1615887860000|2021-03-16 09:44:20|121.65|121.55|121.65|121.55|121.65|121.55|121.65|121.55|28123
1615887870000|2021-03-16 09:44:30|||||||||50
1615887880000|2021-03-16 09:44:40|||||||||813
1615887890000|2021-03-16 09:44:50|121.7|121.6|121.75|121.55|121.8|121.7|121.7|121.55|42795
1615887900000|2021-03-16 09:45:00|121.7|121.7|121.75|121.6|121.75|121.7|121.7|121.55|6193
1615887910000|2021-03-16 09:45:10||121.55||121.55||121.6||121.55|1500
1615887920000|2021-03-16 09:45:20||121.6||121.6||121.6||121.55|691
1615887930000|2021-03-16 09:45:30|121.8|121.65|121.75|121.65|121.8|121.65|121.75|121.65|19580
1615887940000|2021-03-16 09:45:40|||||||||3898
1615887950000|2021-03-16 09:45:50|121.7|121.6|121.75|121.7|121.75|121.7|121.7|121.6|193
1615887960000|2021-03-16 09:46:00||121.65||121.7||121.7||121.65|76
1615887970000|2021-03-16 09:46:10|121.8||121.8||121.8||121.8||30069
1615887980000|2021-03-16 09:46:20|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|1
1615887990000|2021-03-16 09:46:30|121.9|121.8|121.85|121.75|121.9|121.8|121.85|121.75|888
1615888000000|2021-03-16 09:46:40|||||||||13019
1615888010000|2021-03-16 09:46:50|||||||||10000
1615888020000|2021-03-16 09:47:00|||||||||975
1615888030000|2021-03-16 09:47:10|||||||||9830
1615888040000|2021-03-16 09:47:20|121.8|121.7|121.65|121.55|121.8|121.7|121.65|121.5|27897
1615888050000|2021-03-16 09:47:30|121.6|121.5|121.6|121.5|121.6|121.5|121.6|121.5|141
1615888060000|2021-03-16 09:47:40|||||||||928
1615888080000|2021-03-16 09:48:00|121.65|121.55|121.65|121.55|121.7|121.55|121.65|121.55|3285
1615888090000|2021-03-16 09:48:10|||||||||27442
1615888100000|2021-03-16 09:48:20|||||||||2854
1615888110000|2021-03-16 09:48:30|121.7|121.6|121.75|121.65|121.75|121.65|121.7|121.6|11370
1615888120000|2021-03-16 09:48:40|121.7|121.6|121.75|121.65|121.75|121.65|121.7|121.6|3080
1615888130000|2021-03-16 09:48:50|||||||||7385
1615888170000|2021-03-16 09:49:30|121.7|121.6|121.65|121.55|121.75|121.65|121.65|121.55|14421
1615888180000|2021-03-16 09:49:40|121.7||121.7||121.7||121.7||7516
1615888190000|2021-03-16 09:49:50|||||||||12940
1615888200000|2021-03-16 09:50:00|121.55|121.5|121.65|121.55|121.7|121.55|121.55|121.5|38496
1615888210000|2021-03-16 09:50:10||121.5||121.5||121.5||121.5|11237
1615888220000|2021-03-16 09:50:20||121.55||121.55||121.55||121.55|0
1615888230000|2021-03-16 09:50:30|121.7|121.6|121.8|121.65|121.8|121.65|121.7|121.6|4327
1615888240000|2021-03-16 09:50:40|121.75|121.7|121.85|121.65|121.9|121.75|121.75|121.65|78926
1615888250000|2021-03-16 09:50:50||121.7||121.75||121.8||121.7|14943
1615888260000|2021-03-16 09:51:00|121.9|121.8|121.9|121.75|121.95|121.8|121.85|121.75|12302
1615888270000|2021-03-16 09:51:10|||||||||6815
1615888280000|2021-03-16 09:51:20|||||||||399
1615888290000|2021-03-16 09:51:30|121.95|121.8|122.2|122.1|122.3|122.15|121.9|121.8|187493
1615888300000|2021-03-16 09:51:40|122.25|122.15|122.1|121.95|122.25|122.15|122|121.9|219903
1615888310000|2021-03-16 09:51:50|122.05|121.9|122.05|121.85|122.05|121.95|122|121.85|5969
1615888320000|2021-03-16 09:52:00|122||121.95||122||121.95||470
1615888330000|2021-03-16 09:52:10|121.9|121.8|121.95|121.8|121.95|121.8|121.9|121.75|26050
1615888340000|2021-03-16 09:52:20|121.9||121.9||121.9||121.9||0
1615888350000|2021-03-16 09:52:30|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|3041
1615888360000|2021-03-16 09:52:40|121.9||121.95||121.95||121.9||2528
1615888380000|2021-03-16 09:53:00|121.9|121.7|121.75|121.7|121.9|121.75|121.75|121.65|12741
1615888390000|2021-03-16 09:53:10|121.85|121.75|121.85|121.7|121.85|121.75|121.8|121.7|4252
1615888400000|2021-03-16 09:53:20|121.9|121.75|121.9|121.75|121.9|121.8|121.85|121.75|3369
1615888410000|2021-03-16 09:53:30|||||||||6900
1615888420000|2021-03-16 09:53:40||121.8||121.75||121.85||121.75|6420
1615888430000|2021-03-16 09:53:50|121.85||121.85||121.85||121.85||828
1615888450000|2021-03-16 09:54:10|||||||||2233
1615888460000|2021-03-16 09:54:20|||||||||4812
1615888480000|2021-03-16 09:54:40|||||||||7121
1615888490000|2021-03-16 09:54:50|||||||||250
1615888500000|2021-03-16 09:55:00|121.9|121.8|121.95|121.85|121.95|121.85|121.9|121.8|8573
1615888510000|2021-03-16 09:55:10|122|121.9|122|121.9|122.05|121.9|121.9|121.8|27534
1615888520000|2021-03-16 09:55:20|||||||||35910
1615888530000|2021-03-16 09:55:30|||||||||3403
1615888540000|2021-03-16 09:55:40|121.9|121.85|122|121.85|122|121.85|121.9|121.8|9697
1615888550000|2021-03-16 09:55:50|121.85|121.8|121.85|121.75|121.85|121.8|121.85|121.75|11695
1615888560000|2021-03-16 09:56:00|121.9|121.8|122|121.85|122|121.85|121.9|121.8|5380
1615888570000|2021-03-16 09:56:10||121.9||121.9||121.9||121.85|580
1615888580000|2021-03-16 09:56:20|122.05|121.95|122|121.9|122.05|121.95|122|121.9|7801
1615888590000|2021-03-16 09:56:30|||||||||1229
1615888600000|2021-03-16 09:56:40|121.95|121.85|121.9|121.8|121.95|121.85|121.9|121.8|14774
1615888610000|2021-03-16 09:56:50||121.75||121.75||121.75||121.75|2905
1615888630000|2021-03-16 09:57:10|121.95|121.8|121.9|121.8|122|121.85|121.9|121.75|17728
1615888640000|2021-03-16 09:57:20||121.75||121.8||121.8||121.75|11347
1615888650000|2021-03-16 09:57:30|121.95|121.85|121.9|121.8|122|121.85|121.9|121.8|6584
1615888660000|2021-03-16 09:57:40|||||||||807
1615888670000|2021-03-16 09:57:50|121.95|121.85|121.95|121.85|121.95|121.85|121.95|121.85|1461
1615888680000|2021-03-16 09:58:00|121.9||121.9||121.95||121.9||4442
1615888690000|2021-03-16 09:58:10|121.95|121.9|121.95|121.9|121.95|121.9|121.95|121.85|11670
1615888710000|2021-03-16 09:58:30|||||||||19835
1615888720000|2021-03-16 09:58:40|121.9|121.85|122|121.9|122|121.9|121.9|121.8|22918
1615888730000|2021-03-16 09:58:50||121.85||121.85||121.85||121.85|1240
1615888740000|2021-03-16 09:59:00|121.95||121.95||121.95||121.95||18965
1615888750000|2021-03-16 09:59:10|122||122||122||121.9||7851
1615888770000|2021-03-16 09:59:30|||||||||14606
1615888780000|2021-03-16 09:59:40|121.95|121.8|121.9|121.8|121.95|121.85|121.9|121.8|5217
1615888800000|2021-03-16 10:00:00|||||||||2850
1615888810000|2021-03-16 10:00:10|121.95|121.85|121.95|121.85|121.95|121.85|121.95|121.85|8724
1615888830000|2021-03-16 10:00:30|121.9|121.8|121.9|121.8|121.9|121.8|121.9|121.8|925
1615888840000|2021-03-16 10:00:40|121.95|121.85|121.95|121.85|121.95|121.85|121.95|121.85|406
1615888850000|2021-03-16 10:00:50|122|121.9|122|121.85|122|121.9|121.95|121.85|13885
1615888860000|2021-03-16 10:01:00|121.95|121.9|121.95|121.85|121.95|121.9|121.95|121.85|3780
1615888870000|2021-03-16 10:01:10|||||||||2032
1615888880000|2021-03-16 10:01:20|||||||||1000
1615888900000|2021-03-16 10:01:40||121.8||121.85||121.85||121.8|2337
1615888910000|2021-03-16 10:01:50|122|121.9|122.1|121.95|122.1|122.05|121.95|121.85|50151
1615888920000|2021-03-16 10:02:00|122.15|122|122.15|122.1|122.2|122.1|122.1|122|12269
1615888930000|2021-03-16 10:02:10|122.1|122.05|121.9|121.75|122.1|122.1|121.9|121.75|79794
1615888940000|2021-03-16 10:02:20|121.85||121.85||121.85||121.85||1789
1615888950000|2021-03-16 10:02:30|||||||||5104
1615888970000|2021-03-16 10:02:50|||||||||71
1615888980000|2021-03-16 10:03:00|121.8|121.8|121.95|121.85|122|121.85|121.8|121.75|31693
1615888990000|2021-03-16 10:03:10|121.9|121.8|121.95|121.85|121.95|121.85|121.9|121.75|11004
1615889000000|2021-03-16 10:03:20||121.8||121.8||121.8||121.8|2893
1615889010000|2021-03-16 10:03:30|121.9|121.75|121.9|121.75|121.9|121.75|121.9|121.75|360
1615889020000|2021-03-16 10:03:40|121.85||121.85||121.85||121.85||40
1615889030000|2021-03-16 10:03:50|121.9||121.95||121.95||121.9||3710
1615889040000|2021-03-16 10:04:00|121.9||121.9||121.9||121.9||80
1615889050000|2021-03-16 10:04:10|||||||||6000
1615889060000|2021-03-16 10:04:20|121.95|121.8|121.9|121.75|121.95|121.85|121.9|121.75|27493
1615889070000|2021-03-16 10:04:30|121.95|121.8|121.95|121.85|121.95|121.85|121.95|121.8|2209
1615889080000|2021-03-16 10:04:40|122|121.9|122.1|121.95|122.15|122.05|122|121.85|238362
1615889090000|2021-03-16 10:04:50|||||||||1625
1615889100000|2021-03-16 10:05:00|122.05|122|122.1|121.95|122.1|122|122.05|121.95|4216
1615889110000|2021-03-16 10:05:10|122.05||122.05||122.05||122.05||5604
1615889120000|2021-03-16 10:05:20|||||||||2029
1615889130000|2021-03-16 10:05:30|122.1|122|122.1|121.95|122.1|122|122.1|121.95|8882
1615889140000|2021-03-16 10:05:40|||||||||14410
1615889150000|2021-03-16 10:05:50|122.15|122|122.15|122.05|122.15|122.05|122.15|122|38548
1615889160000|2021-03-16 10:06:00|122.2|122.1|122.2|122.05|122.2|122.1|122.2|122.05|37167
1615889170000|2021-03-16 10:06:10|||||||||8000
1615889180000|2021-03-16 10:06:20|122.15|122.1|122.3|122.15|122.3|122.15|122.15|122.1|7158
1615889190000|2021-03-16 10:06:30|122.2||122.2||122.2||122.2||46534
1615889200000|2021-03-16 10:06:40|122.25||122.3||122.3||122.25||13577
1615889210000|2021-03-16 10:06:50|||||||||32210
1615889220000|2021-03-16 10:07:00|||||||||20000
1615889230000|2021-03-16 10:07:10|||||||||804
1615889240000|2021-03-16 10:07:20|||||||||10340
1615889250000|2021-03-16 10:07:30|122.15|122.1|122.25|122.15|122.25|122.15|122.15|122.05|26467
1615889260000|2021-03-16 10:07:40|||||||||10258
1615889270000|2021-03-16 10:07:50|122.3||122.3||122.3||122.3||1066
1615889280000|2021-03-16 10:08:00|122.35|122.2|122.4|122.25|122.4|122.25|122.35|122.2|7985
1615889290000|2021-03-16 10:08:10|||||||||250
1615889300000|2021-03-16 10:08:20|122.45|122.3|122.45|122.3|122.5|122.35|122.4|122.25|29630
1615889310000|2021-03-16 10:08:30|122.4|122.35|122.2|122.05|122.4|122.4|122.2|122.05|181016
1615889320000|2021-03-16 10:08:40|122.15|122|122.2|122.05|122.2|122.05|122.1|121.95|17023
1615889330000|2021-03-16 10:08:50|122.15|122.1|122.2|122.1|122.2|122.1|122.15|122.1|4936
1615889340000|2021-03-16 10:09:00|122.25|122.15|122.3|122.15|122.3|122.15|122.25|122.15|1627
1615889350000|2021-03-16 10:09:10|||||||||7260
1615889360000|2021-03-16 10:09:20|||||||||514
1615889380000|2021-03-16 10:09:40|||||||||130000
1615889390000|2021-03-16 10:09:50|122.1|122.1|122.1|122.05|122.25|122.1|122.1|122|37309
1615889400000|2021-03-16 10:10:00|122.15||122.2||122.2||122.15||8415
1615889410000|2021-03-16 10:10:10|122|122|122.1|121.95|122.15|122|122|121.95|21346
1615889420000|2021-03-16 10:10:20|||||||||14860
1615889430000|2021-03-16 10:10:30|||||||||2029
1615889440000|2021-03-16 10:10:40|122.05|121.9|122|121.9|122.05|121.9|121.9|121.85|10430
1615889450000|2021-03-16 10:10:50||121.85||121.85||121.9||121.85|2203
1615889460000|2021-03-16 10:11:00|||||||||9400
1615889470000|2021-03-16 10:11:10|122.05|121.9|122.1|122|122.1|122.05|122|121.9|30910
1615889480000|2021-03-16 10:11:20|122.15|122.05|122.2|122.05|122.2|122.05|122.15|122.05|10
1615889490000|2021-03-16 10:11:30|122.1||122.2||122.2||122.1||58610
1615889500000|2021-03-16 10:11:40|122.05|122.1|122.05|121.95|122.2|122.1|122.05|121.95|32160
1615889510000|2021-03-16 10:11:50|122.1|122.05|122.1|121.95|122.2|122.1|122.1|121.95|34925
1615889520000|2021-03-16 10:12:00|122.15|122.05|122.2|122.05|122.2|122.05|122.15|122|22369
1615889530000|2021-03-16 10:12:10|122.25|122.1|122.3|122.15|122.3|122.15|122.25|122.1|4937
1615889540000|2021-03-16 10:12:20|||||||||3515
1615889550000|2021-03-16 10:12:30|||||||||1622
1615889560000|2021-03-16 10:12:40|122.15|122.1|122.25|122.15|122.25|122.15|122.15|122.1|80012
1615889570000|2021-03-16 10:12:50|||||||||3034
1615889580000|2021-03-16 10:13:00|||||||||60466
1615889590000|2021-03-16 10:13:10|122.3|122.2|122.3|122.2|122.3|122.2|122.3|122.2|25328
1615889610000|2021-03-16 10:13:30|||||||||2044
1615889620000|2021-03-16 10:13:40|122.25||122.3||122.3||122.25||823
1615889630000|2021-03-16 10:13:50|122.25|122.15|122.25|122.15|122.25|122.15|122.25|122.15|18853
1615889640000|2021-03-16 10:14:00||122.1||122.15||122.15||122.1|1619
1615889650000|2021-03-16 10:14:10|||||||||35356
1615889660000|2021-03-16 10:14:20|122.3|122.2|122.3|122.2|122.3|122.2|122.3|122.2|8064
1615889670000|2021-03-16 10:14:30|||||||||1000
1615889690000|2021-03-16 10:14:50|122.35|122.25|122.3|122.25|122.4|122.3|122.3|122.15|99525
1615889700000|2021-03-16 10:15:00|122.25|122.2|122.25|122.15|122.25|122.2|122.25|122.15|16702
1615889710000|2021-03-16 10:15:10|122.3|122.2|122.3|122.15|122.35|122.3|122.25|122.15|29594
1615889720000|2021-03-16 10:15:20||122.2||122.2||122.2||122.2|36789
1615889730000|2021-03-16 10:15:30|122.25|122.15|122.2|122.1|122.3|122.2|122.2|122.1|36027
1615889740000|2021-03-16 10:15:40|122.15|122.05|122.2|122.1|122.2|122.1|122.15|122.05|2649
1615889750000|2021-03-16 10:15:50|||||||||23251
1615889760000|2021-03-16 10:16:00|||||||||9066
1615889770000|2021-03-16 10:16:10|122.25|122.15|122.25|122.15|122.3|122.2|122.2|122.15|48298
1615889780000|2021-03-16 10:16:20|||||||||1624
1615889800000|2021-03-16 10:16:40|122.3|122.2|122.35|122.25|122.35|122.25|122.3|122.2|27391
1615889810000|2021-03-16 10:16:50|122.4|122.3|122.35|122.25|122.4|122.3|122.3|122.25|23198
1615889820000|2021-03-16 10:17:00|122.4|122.3|122.45|122.35|122.45|122.35|122.35|122.3|14058
1615889830000|2021-03-16 10:17:10|122.4|122.3|122.4|122.25|122.4|122.3|122.4|122.25|22064
1615889840000|2021-03-16 10:17:20|122.3|122.3|122.35|122.25|122.4|122.3|122.3|122.25|29863
1615889850000|2021-03-16 10:17:30|122.3|122.2|122.3|122.2|122.3|122.2|122.25|122.15|24027
1615889860000|2021-03-16 10:17:40|||||||||24487
1615889870000|2021-03-16 10:17:50|||||||||18270
1615889880000|2021-03-16 10:18:00|||||||||11475
1615889890000|2021-03-16 10:18:10|||||||||5264
1615889910000|2021-03-16 10:18:30|122.35|122.25|122.35|122.25|122.35|122.25|122.35|122.25|1883
1615889920000|2021-03-16 10:18:40|122.4||122.4||122.4||122.4||4814
1615889930000|2021-03-16 10:18:50|122.35||122.35||122.35||122.35||0
1615889940000|2021-03-16 10:19:00|||||||||18404
1615889950000|2021-03-16 10:19:10|||||||||4460
1615889960000|2021-03-16 10:19:20|||||||||2464
1615889980000|2021-03-16 10:19:40|122.4|122.35|122.4|122.35|122.4|122.35|122.4|122.25|17031
1615889990000|2021-03-16 10:19:50|122.45||122.45||122.5||122.45||6898
1615890000000|2021-03-16 10:20:00|||||||||5000
1615890010000|2021-03-16 10:20:10|122.4||122.4||122.4||122.4||100
1615890020000|2021-03-16 10:20:20|122.45|122.4|122.5|122.4|122.5|122.4|122.45|122.4|27654
1615890040000|2021-03-16 10:20:40|122.55|122.45|122.6|122.45|122.6|122.5|122.5|122.4|93822
1615890050000|2021-03-16 10:20:50|122.65|122.5|122.65|122.55|122.7|122.55|122.65|122.5|14605
1615890060000|2021-03-16 10:21:00|122.6|122.5|122.65|122.55|122.65|122.6|122.55|122.45|48173
1615890070000|2021-03-16 10:21:10|122.7|122.6|122.7|122.6|122.75|122.6|122.65|122.6|24104
1615890080000|2021-03-16 10:21:20|122.75|122.65|122.8|122.7|122.85|122.75|122.75|122.65|25139
1615890090000|2021-03-16 10:21:30|122.85|122.75|122.85|122.75|122.9|122.75|122.8|122.7|19291
1615890100000|2021-03-16 10:21:40|122.9|122.8|122.9|122.8|122.9|122.8|122.9|122.8|30624
1615890110000|2021-03-16 10:21:50|122.95|122.9|122.9|122.8|122.95|122.9|122.9|122.8|18599
1615890120000|2021-03-16 10:22:00|||||||||7204
1615890130000|2021-03-16 10:22:10|122.95|122.85|122.85|122.75|122.95|122.85|122.85|122.75|50073
1615890140000|2021-03-16 10:22:20|122.9||122.9||122.9||122.9||489
1615890150000|2021-03-16 10:22:30|||||||||12770
1615890160000|2021-03-16 10:22:40|122.95|122.8|122.95|122.9|122.95|122.9|122.95|122.8|11467
1615890170000|2021-03-16 10:22:50|||||||||500
1615890180000|2021-03-16 10:23:00|123||123||123||123||14927
1615890190000|2021-03-16 10:23:10||122.95||122.9||122.95||122.9|29899
1615890200000|2021-03-16 10:23:20|122.95|122.95|122.95|122.85|122.95|122.95|122.95|122.85|13561
1615890210000|2021-03-16 10:23:30|123|122.9|123.05|122.95|123.1|123|122.95|122.9|123314
1615890220000|2021-03-16 10:23:40||123||122.95||123||122.95|51349
1615890230000|2021-03-16 10:23:50|123|122.9|123|122.9|123.05|122.9|123|122.85|98621
1615890240000|2021-03-16 10:24:00|||||||||249
1615890250000|2021-03-16 10:24:10|122.95|122.85|122.95|122.85|122.95|122.9|122.95|122.85|5631
1615890260000|2021-03-16 10:24:20|123|122.9|123|122.9|123|122.9|123|122.9|4365
1615890270000|2021-03-16 10:24:30|||||||||5085
1615890280000|2021-03-16 10:24:40|123.05|122.95|123.05|122.95|123.05|122.95|123.05|122.95|10628
1615890290000|2021-03-16 10:24:50|123.1|123|123.15|123.05|123.15|123.05|123.1|123|24026
1615890300000|2021-03-16 10:25:00|123.2|123.1|123.15|123.05|123.2|123.1|123.15|123.05|10135
1615890310000|2021-03-16 10:25:10|123|123|123|122.9|123.15|123|123|122.9|79898
1615890320000|2021-03-16 10:25:20|122.95|122.85|122.9|122.85|123|122.9|122.9|122.85|17499
1615890340000|2021-03-16 10:25:40|122.95|122.9|123|122.9|123|122.9|122.95|122.9|1158
1615890350000|2021-03-16 10:25:50|122.95|122.85|122.95|122.9|122.95|122.9|122.95|122.85|17559
1615890360000|2021-03-16 10:26:00|123|122.95|123|122.95|123|122.95|123|122.9|9473
1615890370000|2021-03-16 10:26:10|123.05|122.9|123|122.95|123.05|122.95|123|122.9|102683
1615890380000|2021-03-16 10:26:20|123.05|122.9|123|122.95|123.05|122.95|123|122.85|31972
1615890390000|2021-03-16 10:26:30|||||||||2959
1615890400000|2021-03-16 10:26:40|122.95|122.9|122.95|122.85|122.95|122.9|122.95|122.8|23751
1615890420000|2021-03-16 10:27:00|||||||||63549
1615890430000|2021-03-16 10:27:10||122.8||122.85||122.85||122.8|1274
1615890440000|2021-03-16 10:27:20|123|122.8|122.95|122.85|123|122.85|122.95|122.8|11412
1615890450000|2021-03-16 10:27:30|123||123||123||123||1022
1615890460000|2021-03-16 10:27:40|122.95||123||123||122.95||18705
1615890470000|2021-03-16 10:27:50|122.95|122.8|123|122.95|123.05|122.95|122.85|122.8|95265
1615890480000|2021-03-16 10:28:00|123.05|122.9|123|122.95|123.05|122.95|123|122.9|38011
1615890490000|2021-03-16 10:28:10|122.95|122.9|122.95|122.9|122.95|122.9|122.95|122.85|15615
1615890500000|2021-03-16 10:28:20|123|122.95|123|122.9|123|122.95|122.95|122.9|35710
1615890510000|2021-03-16 10:28:30|||||||||1238
1615890520000|2021-03-16 10:28:40|122.9|122.85|123|122.9|123|122.9|122.9|122.85|39075
1615890540000|2021-03-16 10:29:00|||||||||4065
1615890550000|2021-03-16 10:29:10|123.05|122.95|123|122.95|123.05|122.95|123|122.95|23757
1615890560000|2021-03-16 10:29:20|123.05||123||123.05||123||16987
1615890570000|2021-03-16 10:29:30|122.95|122.9|122.95|122.8|122.95|122.9|122.95|122.8|16011
1615890580000|2021-03-16 10:29:40|||||||||44431
1615890590000|2021-03-16 10:29:50|||||||||1627
1615890610000|2021-03-16 10:30:10|123|122.85|122.9|122.8|123|122.9|122.9|122.8|20743
1615890620000|2021-03-16 10:30:20|122.85||122.85||122.85||122.85||2486
1615890630000|2021-03-16 10:30:30|||||||||38359
1615890640000|2021-03-16 10:30:40|122.9||122.9||122.9||122.9||4370
1615890650000|2021-03-16 10:30:50|||||||||22796
1615890660000|2021-03-16 10:31:00|122.85|122.75|122.75|122.65|122.85|122.75|122.7|122.65|113352
1615890680000|2021-03-16 10:31:20|122.8|122.7|122.85|122.75|122.85|122.75|122.8|122.7|16750
1615890690000|2021-03-16 10:31:30|122.9|122.8|122.85|122.8|122.9|122.8|122.85|122.75|10938
1615890700000|2021-03-16 10:31:40|122.9|122.85|122.9|122.85|122.95|122.85|122.9|122.8|18680
1615890710000|2021-03-16 10:31:50|122.95|122.9|122.95|122.9|122.95|122.9|122.95|122.9|6167
1615890720000|2021-03-16 10:32:00|123|122.85|122.95|122.85|123|122.85|122.95|122.85|25633
1615890730000|2021-03-16 10:32:10|||||||||8551
1615890750000|2021-03-16 10:32:30|||||||||2489
1615890760000|2021-03-16 10:32:40|122.9|122.8|122.85|122.8|122.9|122.8|122.85|122.75|31823
1615890780000|2021-03-16 10:33:00|122.9|122.85|122.95|122.85|123|122.85|122.9|122.85|3734
1615890790000|2021-03-16 10:33:10|||||||||2414
1615890800000|2021-03-16 10:33:20|||||||||395
1615890820000|2021-03-16 10:33:40|||||||||9319
1615890830000|2021-03-16 10:33:50|122.9||122.95||123||122.9||5345
1615890840000|2021-03-16 10:34:00|123||123||123||123||7948
1615890850000|2021-03-16 10:34:10|122.95||122.95||122.95||122.95||145
1615890860000|2021-03-16 10:34:20|||||||||8135
1615890870000|2021-03-16 10:34:30|122.9|122.8|122.85|122.8|122.95|122.9|122.85|122.8|6589
1615890880000|2021-03-16 10:34:40|122.8|122.75|122.85|122.75|122.85|122.8|122.75|122.7|16468
1615890890000|2021-03-16 10:34:50||122.7||122.7||122.7||122.7|3307
1615890900000|2021-03-16 10:35:00|122.9|122.75|122.85|122.75|122.9|122.8|122.8|122.7|42077
1615890910000|2021-03-16 10:35:10|||||||||4034
1615890920000|2021-03-16 10:35:20|122.8|122.7|122.65|122.55|122.85|122.8|122.65|122.55|86880
1615890930000|2021-03-16 10:35:30|122.7|122.65|122.7|122.6|122.7|122.65|122.55|122.5|40687
1615890940000|2021-03-16 10:35:40|122.75|122.65|122.7|122.6|122.75|122.65|122.7|122.55|70096
1615890960000|2021-03-16 10:36:00|122.65|122.55|122.7|122.6|122.7|122.6|122.65|122.55|10810
1615890970000|2021-03-16 10:36:10|||||||||3300
1615890980000|2021-03-16 10:36:20|122.75|122.7|122.7|122.6|122.75|122.7|122.7|122.6|24537
1615890990000|2021-03-16 10:36:30|122.65||122.65||122.65||122.65||3340
1615891000000|2021-03-16 10:36:40|122.6|122.55|122.6|122.55|122.6|122.55|122.6|122.55|16592
1615891020000|2021-03-16 10:37:00|122.65||122.65||122.65||122.6||13064
1615891030000|2021-03-16 10:37:10|||||||||594
1615891040000|2021-03-16 10:37:20|||||||||2158
1615891050000|2021-03-16 10:37:30|122.7|122.6|122.55|122.45|122.7|122.6|122.55|122.45|36270
1615891060000|2021-03-16 10:37:40|||||||||4000
1615891070000|2021-03-16 10:37:50|122.5|122.5|122.6|122.5|122.6|122.5|122.5|122.45|17058
1615891080000|2021-03-16 10:38:00|||||||||11200
1615891090000|2021-03-16 10:38:10|122.55|122.45|122.6|122.5|122.6|122.5|122.55|122.45|5139
1615891100000|2021-03-16 10:38:20|122.55||122.55||122.6||122.55||7130
1615891110000|2021-03-16 10:38:30|122.6|122.55|122.65|122.55|122.65|122.55|122.6|122.55|5224
1615891120000|2021-03-16 10:38:40|||||||||1615
1615891130000|2021-03-16 10:38:50|||||||||310
1615891140000|2021-03-16 10:39:00|122.6|122.5|122.65|122.55|122.65|122.55|122.6|122.5|49209
1615891150000|2021-03-16 10:39:10|122.7|122.6|122.75|122.65|122.8|122.65|122.7|122.6|32173
1615891160000|2021-03-16 10:39:20|122.7|122.6|122.7|122.6|122.7|122.6|122.7|122.55|11060
1615891170000|2021-03-16 10:39:30|122.75||122.7||122.75||122.7||2896
1615891180000|2021-03-16 10:39:40|||||||||9951
1615891190000|2021-03-16 10:39:50|122.75|122.65|122.75|122.6|122.8|122.7|122.7|122.6|95617
1615891200000|2021-03-16 10:40:00|122.7|122.65|122.75|122.65|122.8|122.75|122.7|122.6|35463
1615891210000|2021-03-16 10:40:10|122.7||122.7||122.7||122.7||1668
1615891220000|2021-03-16 10:40:20|122.75|122.7|122.75|122.65|122.8|122.7|122.75|122.65|5841
1615891230000|2021-03-16 10:40:30|122.7||122.7||122.7||122.7||4232
1615891240000|2021-03-16 10:40:40|122.75|122.7|122.7|122.65|122.75|122.7|122.65|122.6|27176
1615891250000|2021-03-16 10:40:50|||||||||5925
1615891260000|2021-03-16 10:41:00|122.75|122.7|122.8|122.7|122.8|122.7|122.7|122.7|1554
1615891270000|2021-03-16 10:41:10|122.75|122.65|122.75|122.65|122.75|122.65|122.7|122.65|369
1615891280000|2021-03-16 10:41:20|||||||||45448
1615891300000|2021-03-16 10:41:40|122.7||122.7||122.7||122.7||442
1615891310000|2021-03-16 10:41:50|122.65|122.6|122.65|122.6|122.65|122.6|122.65|122.6|16044
1615891320000|2021-03-16 10:42:00|122.7|122.65|122.75|122.65|122.75|122.65|122.7|122.65|15965
1615891330000|2021-03-16 10:42:10|||||||||7068
1615891340000|2021-03-16 10:42:20|||||||||11759
1615891350000|2021-03-16 10:42:30|||||||||7309
1615891360000|2021-03-16 10:42:40|122.8|122.75|122.7|122.65|122.8|122.75|122.7|122.65|20639
1615891370000|2021-03-16 10:42:50|122.65|122.6|122.75|122.65|122.75|122.65|122.65|122.6|15407
1615891380000|2021-03-16 10:43:00|||||||||22412
1615891390000|2021-03-16 10:43:10|122.7|122.6|122.75|122.65|122.75|122.65|122.7|122.6|29693
1615891400000|2021-03-16 10:43:20|||||||||5073
1615891410000|2021-03-16 10:43:30|122.8|122.7|122.9|122.8|122.9|122.8|122.8|122.7|2172
1615891420000|2021-03-16 10:43:40|122.95|122.85|123|122.9|123.05|122.95|122.95|122.85|42103
1615891430000|2021-03-16 10:43:50|122.95||122.95||123||122.95||16477
1615891440000|2021-03-16 10:44:00|123|122.95|123.1|122.95|123.1|122.95|123|122.95|84157
1615891450000|2021-03-16 10:44:10|123.05||123.05||123.05||123||6831
1615891460000|2021-03-16 10:44:20|123.1|123|123.1|123|123.1|123.05|123.1|123|30066
1615891470000|2021-03-16 10:44:30|123.05||123.1||123.1||123.05||12922
1615891480000|2021-03-16 10:44:40|123.05|122.95|123.05|122.95|123.1|123.05|123.05|122.95|12219
1615891490000|2021-03-16 10:44:50|123|122.9|123|122.9|123.05|122.95|123|122.9|6822
1615891500000|2021-03-16 10:45:00|||||||||1400
1615891510000|2021-03-16 10:45:10|||||||||1000
1615891520000|2021-03-16 10:45:20|||||||||889
1615891550000|2021-03-16 10:45:50|||||||||16532
1615891560000|2021-03-16 10:46:00|122.95||123||123||122.95||5366
1615891570000|2021-03-16 10:46:10|123.05|122.95|123.1|122.95|123.1|123|123|122.95|39327
1615891580000|2021-03-16 10:46:20|||||||||2700
1615891590000|2021-03-16 10:46:30|||||||||6497
1615891600000|2021-03-16 10:46:40|||||||||6044
1615891610000|2021-03-16 10:46:50|123.15|123|123|122.9|123.35|123.15|122.85|122.8|185551
1615891620000|2021-03-16 10:47:00|123.05|122.95|123.15|123.1|123.25|123.15|123|122.95|65815
1615891630000|2021-03-16 10:47:10|123.1|123.05|123.15|123.05|123.15|123.05|123.1|123.05|10470
1615891640000|2021-03-16 10:47:20|123.2||123.2||123.2||123.2||29641
1615891650000|2021-03-16 10:47:30|123.15|123|123|122.85|123.15|123|122.95|122.85|135497
1615891660000|2021-03-16 10:47:40|122.95|122.9|123|122.95|123|122.95|122.95|122.9|7844
1615891670000|2021-03-16 10:47:50|||||||||15000
1615891680000|2021-03-16 10:48:00|123.05|123|123.1|123|123.1|123|123.05|122.95|17592
1615891690000|2021-03-16 10:48:10|||||||||36393
1615891700000|2021-03-16 10:48:20|123.05||123.1||123.1||123.05||16819
1615891720000|2021-03-16 10:48:40|123.15|123.05|123.2|123.05|123.2|123.05|123.15|123.05|11096
1615891730000|2021-03-16 10:48:50|123.15|123|123.15|123.05|123.2|123.05|123.1|123|4168
1615891740000|2021-03-16 10:49:00|123.2|123|122.95|122.9|123.2|123|122.95|122.9|80298
1615891750000|2021-03-16 10:49:10|122.9|122.85|122.95|122.85|122.95|122.85|122.9|122.8|48055
1615891760000|2021-03-16 10:49:20|||||||||6642
1615891770000|2021-03-16 10:49:30|||||||||1053
1615891780000|2021-03-16 10:49:40|||||||||737
1615891790000|2021-03-16 10:49:50|123|122.9|123.05|123|123.05|123|122.95|122.85|39129
1615891800000|2021-03-16 10:50:00||122.95||122.95||122.95||122.95|11095
1615891810000|2021-03-16 10:50:10|123.1|123|123.05|122.95|123.1|123|123.05|122.95|8336
1615891820000|2021-03-16 10:50:20|123.1|123|123.1|122.95|123.15|123|123.05|122.95|6280
1615891830000|2021-03-16 10:50:30|123.15|123.05|123.25|123.1|123.3|123.15|123.15|123.05|28034
1615891840000|2021-03-16 10:50:40|123.2||123.25||123.25||123.2||37848
1615891850000|2021-03-16 10:50:50|123.3|123.15|123.35|123.2|123.35|123.2|123.25|123.1|109348
1615891860000|2021-03-16 10:51:00|123.3|123.15|123.35|123.2|123.35|123.2|123.3|123.15|17367
1615891870000|2021-03-16 10:51:10|123.3||123.35||123.35||123.3||13351
1615891880000|2021-03-16 10:51:20|||||||||11724
1615891890000|2021-03-16 10:51:30|||||||||797
1615891900000|2021-03-16 10:51:40|||||||||815
1615891910000|2021-03-16 10:51:50|||||||||4646
1615891920000|2021-03-16 10:52:00|||||||||2000
1615891930000|2021-03-16 10:52:10|||||||||13844
1615891940000|2021-03-16 10:52:20|123.4|123.25|123.5|123.4|123.5|123.4|123.4|123.25|37121
1615891950000|2021-03-16 10:52:30|123.45|123.3|123.35|123.25|123.45|123.3|123.3|123.2|45936
1615891970000|2021-03-16 10:52:50|||||||||10893
1615891980000|2021-03-16 10:53:00|123.3|123.2|123.3|123.2|123.3|123.2|123.25|123.15|9433
1615891990000|2021-03-16 10:53:10|||||||||4056
1615892000000|2021-03-16 10:53:20|123.35||123.35||123.35||123.35||625
1615892020000|2021-03-16 10:53:40|123.3||123.35||123.35||123.3||118483
1615892030000|2021-03-16 10:53:50|123.3||123.3||123.3||123.25||26571
1615892040000|2021-03-16 10:54:00|||||||||22000
1615892060000|2021-03-16 10:54:20|123.25|123.15|123.15|123.05|123.25|123.15|123.15|123.05|36448
1615892080000|2021-03-16 10:54:40|123.2|123.15|123.25|123.1|123.25|123.15|123.15|123.05|39776
1615892090000|2021-03-16 10:54:50|123.2|123.05|123.15|123.05|123.2|123.05|123.15|123|6402
1615892100000|2021-03-16 10:55:00|||||||||406
1615892110000|2021-03-16 10:55:10|||||||||5135
1615892120000|2021-03-16 10:55:20|||||||||26688
1615892130000|2021-03-16 10:55:30|123.1|123|123.05|122.95|123.2|123.15|123.05|122.95|37735
1615892140000|2021-03-16 10:55:40||122.9||122.85||122.9||122.85|3277
1615892150000|2021-03-16 10:55:50|123||122.95||123||122.95||8787
1615892160000|2021-03-16 10:56:00|||||||||1762
1615892170000|2021-03-16 10:56:10|||||||||3682
1615892180000|2021-03-16 10:56:20|123|122.9|123.15|123.05|123.2|123.05|123|122.9|11952
1615892190000|2021-03-16 10:56:30|123.2|123.1|123.25|123.1|123.25|123.1|123.2|123.1|2020
1615892200000|2021-03-16 10:56:40|123.2|123.05|123.15|123.05|123.25|123.1|123.1|123.05|178500
1615892210000|2021-03-16 10:56:50|||||||||14566
1615892220000|2021-03-16 10:57:00|123.2|123.1|123.35|123.2|123.35|123.25|123.2|123.1|17490
1615892230000|2021-03-16 10:57:10|123.4|123.25|123.35|123.3|123.45|123.35|123.35|123.25|32201
1615892240000|2021-03-16 10:57:20|123.4|123.35|123.35|123.3|123.45|123.35|123.35|123.3|2015
1615892250000|2021-03-16 10:57:30||123.25||123.3||123.3||123.25|6540
1615892260000|2021-03-16 10:57:40|123.4||123.45||123.45||123.4||2244
1615892270000|2021-03-16 10:57:50|123.4|123.35|123.4|123.25|123.45|123.35|123.35|123.25|20250
1615892280000|2021-03-16 10:58:00|123.35|123.3|123.25|123.15|123.35|123.3|123.25|123.15|3295
1615892290000|2021-03-16 10:58:10|123.3|123.2|123.35|123.2|123.35|123.25|123.3|123.2|9696
1615892300000|2021-03-16 10:58:20|||||||||2353
1615892310000|2021-03-16 10:58:30|123.3|123.15|123.25|123.1|123.3|123.15|123.15|123|40348
1615892320000|2021-03-16 10:58:40||123.15||123.15||123.15||123.15|0
1615892340000|2021-03-16 10:59:00|||||||||4027
1615892350000|2021-03-16 10:59:10|123.3|123.2|123.35|123.25|123.35|123.25|123.3|123.2|1486
1615892360000|2021-03-16 10:59:20|123.3|123.2|123.35|123.2|123.35|123.25|123.25|123.15|13664
1615892370000|2021-03-16 10:59:30|||||||||8718
1615892380000|2021-03-16 10:59:40|123.3|123.15|123.25|123.15|123.3|123.15|123.25|123.15|5179
1615892390000|2021-03-16 10:59:50|123.3||123.3||123.3||123.3||403
1615892400000|2021-03-16 11:00:00|123.35|123.2|123.35|123.25|123.35|123.25|123.35|123.2|2842
1615892410000|2021-03-16 11:00:10||123.2||123.25||123.25||123.2|7226
1615892420000|2021-03-16 11:00:20|||||||||21598
1615892430000|2021-03-16 11:00:30|||||||||11264
1615892440000|2021-03-16 11:00:40|123.3|123.2|123.25|123.15|123.3|123.2|123.25|123.1|29625
1615892460000|2021-03-16 11:01:00|||||||||100000
1615892470000|2021-03-16 11:01:10|||||||||1566
1615892480000|2021-03-16 11:01:20|123.1|123.1|123.1|123.05|123.15|123.1|123.1|123.05|52508
1615892500000|2021-03-16 11:01:40|123.2||123.1||123.2||123.1||9819
1615892510000|2021-03-16 11:01:50|123.15||123.1||123.15||123.1||6138
1615892520000|2021-03-16 11:02:00|123.15|123.1|123.25|123.15|123.25|123.15|123.1|123.1|15850
1615892530000|2021-03-16 11:02:10|123.3|123.2|123.35|123.25|123.4|123.25|123.3|123.2|5961
1615892540000|2021-03-16 11:02:20|123.3|123.2|123.25|123.2|123.3|123.2|123.25|123.2|68573
1615892550000|2021-03-16 11:02:30|123.2|123.15|123.2|123.15|123.2|123.15|123.2|123.1|34759
1615892560000|2021-03-16 11:02:40|123.25||123.25||123.25||123.25||5159
1615892570000|2021-03-16 11:02:50|123.2||123.2||123.2||123.2||25000
1615892580000|2021-03-16 11:03:00|123.15|123.1|123.15|123.05|123.15|123.1|123.15|123.05|42873
1615892590000|2021-03-16 11:03:10|||||||||1000
1615892620000|2021-03-16 11:03:40|123.2|123.1|123.2|123.1|123.2|123.1|123.2|123.05|20367
1615892630000|2021-03-16 11:03:50|123.25|123.15|123.25|123.15|123.25|123.15|123.25|123.1|4814
1615892640000|2021-03-16 11:04:00|||||||||9272
1615892660000|2021-03-16 11:04:20|123.2|123.1|123.15|123.1|123.2|123.1|123.15|123.1|72085
1615892670000|2021-03-16 11:04:30|123.2|123.15|123.2|123.15|123.25|123.15|123.2|123.15|4256
1615892680000|2021-03-16 11:04:40|123.25||123.25||123.25||123.25||1479
1615892690000|2021-03-16 11:04:50|123.3|123.2|123.25|123.15|123.3|123.2|123.25|123.15|8618
1615892700000|2021-03-16 11:05:00|||||||||1678
1615892710000|2021-03-16 11:05:10|||||||||25000
1615892720000|2021-03-16 11:05:20|||||||||18435
1615892730000|2021-03-16 11:05:30|123.15|123.1|123.15|123.05|123.25|123.15|123.15|123.05|52866
1615892740000|2021-03-16 11:05:40|||||||||1000
1615892750000|2021-03-16 11:05:50|123.2|123.1|123.25|123.15|123.25|123.15|123.2|123.1|32756
1615892760000|2021-03-16 11:06:00|123.3|123.2|123.35|123.25|123.35|123.25|123.25|123.2|22712
1615892770000|2021-03-16 11:06:10|123.3|123.2|123.3|123.2|123.3|123.2|123.3|123.2|8874
1615892780000|2021-03-16 11:06:20|123.35||123.3||123.35||123.3||2540
1615892790000|2021-03-16 11:06:30|123.35|123.25|123.35|123.25|123.35|123.25|123.35|123.25|26524
1615892800000|2021-03-16 11:06:40|123.4||123.4||123.4||123.4||9093
1615892810000|2021-03-16 11:06:50|||||||||1696
1615892820000|2021-03-16 11:07:00|||||||||1799
1615892840000|2021-03-16 11:07:20|123.45|123.3|123.55|123.45|123.6|123.45|123.45|123.3|6781
1615892850000|2021-03-16 11:07:30|123.6|123.5|123.6|123.55|123.6|123.55|123.6|123.5|12361
1615892860000|2021-03-16 11:07:40|123.65||123.6||123.65||123.6||4202
1615892870000|2021-03-16 11:07:50||123.5||123.5||123.5||123.5|16386
1615892880000|2021-03-16 11:08:00|123.55||123.55||123.55||123.55||12436
1615892900000|2021-03-16 11:08:20|123.5|123.45|123.5|123.35|123.5|123.45|123.5|123.35|11330
1615892910000|2021-03-16 11:08:30|||||||||44556
1615892920000|2021-03-16 11:08:40|123.45|123.3|123.4|123.3|123.45|123.35|123.35|123.3|11965
1615892930000|2021-03-16 11:08:50|||||||||45000
1615892940000|2021-03-16 11:09:00|||||||||36190
1615892950000|2021-03-16 11:09:10|123.45|123.35|123.45|123.35|123.45|123.35|123.45|123.35|16843
1615892960000|2021-03-16 11:09:20|123.5|123.4|123.35|123.3|123.5|123.4|123.35|123.3|25844
1615892970000|2021-03-16 11:09:30|123.4||123.35||123.4||123.35||5448
1615892980000|2021-03-16 11:09:40|123.4|123.35|123.5|123.4|123.5|123.4|123.35|123.35|49159
1615892990000|2021-03-16 11:09:50|123.55|123.35|123.6|123.45|123.6|123.45|123.55|123.35|7300
1615893000000|2021-03-16 11:10:00|123.55|123.4|123.5|123.4|123.55|123.4|123.5|123.4|5632
1615893010000|2021-03-16 11:10:10|123.45|123.35|123.5|123.35|123.5|123.35|123.45|123.35|5711
1615893020000|2021-03-16 11:10:20|123.45|123.4|123.5|123.35|123.5|123.4|123.45|123.35|4135
1615893030000|2021-03-16 11:10:30|||||||||826
1615893040000|2021-03-16 11:10:40|123.4||123.5||123.5||123.4||6347
1615893050000|2021-03-16 11:10:50||123.4||123.4||123.4||123.4|543
1615893060000|2021-03-16 11:11:00|||||||||1749
1615893070000|2021-03-16 11:11:10|123.55|123.35|123.4|123.35|123.55|123.35|123.4|123.35|24452
1615893080000|2021-03-16 11:11:20||123.3||123.3||123.3||123.3|1941
1615893090000|2021-03-16 11:11:30|||||||||51
1615893100000|2021-03-16 11:11:40|||||||||8131
1615893110000|2021-03-16 11:11:50|123.35||123.4||123.4||123.35||175011
1615893120000|2021-03-16 11:12:00|123.45|123.35|123.45|123.35|123.5|123.35|123.2|123.15|188728
1615893130000|2021-03-16 11:12:10|||||||||100
1615893160000|2021-03-16 11:12:40|||||||||6211
1615893170000|2021-03-16 11:12:50|||||||||3687
1615893180000|2021-03-16 11:13:00|123.5|123.4|123.6|123.45|123.6|123.5|123.5|123.4|7786
1615893190000|2021-03-16 11:13:10|123.65|123.5|123.6|123.5|123.65|123.55|123.55|123.45|15127
1615893200000|2021-03-16 11:13:20|123.65|123.45|123.6|123.5|123.65|123.6|123.6|123.45|31168
1615893210000|2021-03-16 11:13:30|123.65||123.6||123.65||123.6||3738
1615893220000|2021-03-16 11:13:40|||||||||23400
1615893230000|2021-03-16 11:13:50|||||||||4065
1615893240000|2021-03-16 11:14:00|123.55|123.45|123.6|123.5|123.6|123.5|123.55|123.45|5122
1615893250000|2021-03-16 11:14:10|123.65|123.55|123.6|123.5|123.65|123.55|123.6|123.45|22146
1615893260000|2021-03-16 11:14:20|123.55|123.45|123.5|123.45|123.55|123.45|123.5|123.45|5979
1615893270000|2021-03-16 11:14:30||123.4||123.4||123.4||123.4|22516
1615893280000|2021-03-16 11:14:40|123.55|123.45|123.6|123.45|123.6|123.45|123.55|123.45|10118
1615893300000|2021-03-16 11:15:00|||||||||3455
1615893310000|2021-03-16 11:15:10|123.65|123.6|123.7|123.6|123.7|123.6|123.6|123.45|51821
1615893320000|2021-03-16 11:15:20|||||||||110
1615893330000|2021-03-16 11:15:30||123.65||123.6||123.65||123.6|75927
1615893340000|2021-03-16 11:15:40|123.75|123.65|123.8|123.7|123.8|123.7|123.75|123.65|94708
1615893350000|2021-03-16 11:15:50|123.85|123.8|123.8|123.7|123.85|123.8|123.75|123.65|22350
1615893360000|2021-03-16 11:16:00|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|1670
1615893370000|2021-03-16 11:16:10|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|2800
1615893380000|2021-03-16 11:16:20|123.85||123.85||123.9||123.85||8376
1615893390000|2021-03-16 11:16:30|||||||||8613
1615893400000|2021-03-16 11:16:40|123.8||123.8||123.8||123.8||100
1615893420000|2021-03-16 11:17:00|123.75|123.65|123.7|123.65|123.75|123.65|123.65|123.6|23309
1615893450000|2021-03-16 11:17:30|123.75|123.7|123.8|123.7|123.8|123.7|123.75|123.7|14412
1615893460000|2021-03-16 11:17:40|||||||||3452
1615893470000|2021-03-16 11:17:50|123.85|123.75|123.85|123.75|123.85|123.75|123.85|123.7|37335
1615893480000|2021-03-16 11:18:00|123.9|123.8|123.9|123.8|123.95|123.8|123.9|123.8|20216
1615893490000|2021-03-16 11:18:10|123.85|123.75|123.85|123.75|123.85|123.75|123.85|123.75|23906
1615893500000|2021-03-16 11:18:20|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|228
1615893510000|2021-03-16 11:18:30|||||||||53000
1615893520000|2021-03-16 11:18:40|123.8|123.75|123.9|123.8|123.9|123.8|123.8|123.75|26338
1615893530000|2021-03-16 11:18:50|||||||||19284
1615893540000|2021-03-16 11:19:00|123.95|123.9|123.8|123.7|123.95|123.9|123.8|123.7|27184
1615893550000|2021-03-16 11:19:10|||||||||1226
1615893560000|2021-03-16 11:19:20|123.85|123.75|123.9|123.7|123.9|123.75|123.8|123.7|9108
1615893570000|2021-03-16 11:19:30|123.85|123.75|123.8|123.75|123.85|123.75|123.8|123.75|433
1615893580000|2021-03-16 11:19:40|123.85|123.8|123.9|123.8|123.9|123.8|123.85|123.8|12094
1615893600000|2021-03-16 11:20:00|123.95|123.85|123.95|123.85|124|123.85|123.9|123.85|5783
1615893620000|2021-03-16 11:20:20|124|123.9|124|123.9|124|123.9|124|123.9|4170
1615893630000|2021-03-16 11:20:30|||||||||8824
1615893640000|2021-03-16 11:20:40|124.05|123.95|124.05|124|124.05|124|124.05|123.95|24089
1615893650000|2021-03-16 11:20:50|124.1||124.1||124.1||124.1||7395
1615893660000|2021-03-16 11:21:00|124.05|124.05|124.1|124|124.1|124.05|124.05|123.95|11659
1615893670000|2021-03-16 11:21:10|124.15||124.1||124.15||124.1||4484
1615893680000|2021-03-16 11:21:20|124.15||124.15||124.15||124.15||3979
1615893690000|2021-03-16 11:21:30|||||||||322
1615893700000|2021-03-16 11:21:40|||||||||5347
1615893710000|2021-03-16 11:21:50|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.1|66757
1615893720000|2021-03-16 11:22:00|124.25|124.15|124.2|124.05|124.25|124.15|124.15|124|33194
1615893730000|2021-03-16 11:22:10|124.15|124.1|124.25|124.15|124.25|124.15|124.15|124.1|7028
1615893740000|2021-03-16 11:22:20|124.3|124.2|124.25|124.15|124.3|124.2|124.25|124.15|12997
1615893750000|2021-03-16 11:22:30|124.2|124.1|124.3|124.15|124.35|124.15|124.2|124.1|15301
1615893760000|2021-03-16 11:22:40|124.25|124.1|124.25|124.15|124.4|124.25|124.2|124.1|66280
1615893770000|2021-03-16 11:22:50|124.3|124.2|124.35|124.15|124.35|124.2|124.3|124.15|44057
1615893780000|2021-03-16 11:23:00|124.1|124.1|124.3|124.15|124.35|124.15|124.1|124.05|39090
1615893790000|2021-03-16 11:23:10|124.1|124.1|124.3|124.2|124.35|124.3|124.1|124.05|54819
1615893800000|2021-03-16 11:23:20|124.25|124.15|124.25|124.15|124.25|124.15|124.25|124.1|13369
1615893810000|2021-03-16 11:23:30|124.2|124.1|124.1|124.05|124.25|124.2|124.1|124|122950
1615893820000|2021-03-16 11:23:40|124.15|124|124.1|124.05|124.15|124.05|124.1|124|6770
1615893830000|2021-03-16 11:23:50|124.15|124|124.1|124.05|124.15|124.05|124.1|124|26157
1615893840000|2021-03-16 11:24:00|124.15||124.1||124.15||124.1||40042
1615893850000|2021-03-16 11:24:10|124|124|124.05|123.95|124.05|124|124|123.95|49914
1615893870000|2021-03-16 11:24:30|124.1|124|124.1|124|124.2|124.1|124.1|124|13221
1615893880000|2021-03-16 11:24:40|||||||||52099
1615893890000|2021-03-16 11:24:50|124.05|123.95|124.05|123.95|124.05|124|124|123.95|38546
1615893900000|2021-03-16 11:25:00|123.9|123.9|123.9|123.8|124.05|123.9|123.9|123.8|57035
1615893910000|2021-03-16 11:25:10|123.95|123.85|123.8|123.7|124|123.85|123.8|123.7|33438
1615893920000|2021-03-16 11:25:20|123.85|123.75|123.9|123.8|123.9|123.85|123.85|123.75|71879
1615893930000|2021-03-16 11:25:30||123.85||123.8||123.85||123.8|32446
1615893940000|2021-03-16 11:25:40|||||||||35
1615893960000|2021-03-16 11:26:00|123.85|123.75|123.8|123.7|123.85|123.75|123.8|123.7|18914
1615893980000|2021-03-16 11:26:20|||||||||1616
1615893990000|2021-03-16 11:26:30|||||||||9582
1615894000000|2021-03-16 11:26:40|123.85|123.75|123.9|123.8|123.95|123.85|123.85|123.75|14364
1615894010000|2021-03-16 11:26:50||123.85||123.8||123.85||123.8|22532
1615894020000|2021-03-16 11:27:00|123.85|123.75|123.85|123.7|123.85|123.75|123.85|123.7|8054
1615894030000|2021-03-16 11:27:10|123.8|123.65|123.75|123.6|123.8|123.65|123.75|123.6|18159
1615894040000|2021-03-16 11:27:20|123.8|123.65|123.65|123.5|123.8|123.65|123.65|123.5|17061
1615894050000|2021-03-16 11:27:30|123.6|123.45|123.55|123.45|123.6|123.45|123.55|123.4|15899
1615894060000|2021-03-16 11:27:40||123.4||123.4||123.4||123.4|1029
1615894070000|2021-03-16 11:27:50|123.5|123.35|123.45|123.35|123.5|123.4|123.4|123.3|56092
1615894080000|2021-03-16 11:28:00|123.4|123.3|123.4|123.3|123.45|123.35|123.35|123.25|49419
1615894090000|2021-03-16 11:28:10|||||||||1421
1615894100000|2021-03-16 11:28:20|||||||||1500
1615894110000|2021-03-16 11:28:30|||||||||17000
1615894120000|2021-03-16 11:28:40|||||||||1063
1615894130000|2021-03-16 11:28:50|123.45|123.35|123.55|123.4|123.55|123.4|123.45|123.35|35240
1615894140000|2021-03-16 11:29:00|123.5||123.5||123.5||123.5||3655
1615894150000|2021-03-16 11:29:10|123.45||123.5||123.5||123.45||13643
1615894160000|2021-03-16 11:29:20|123.55|123.45|123.55|123.5|123.55|123.5|123.55|123.45|13362
1615894170000|2021-03-16 11:29:30|123.6|123.55|123.65|123.6|123.75|123.65|123.6|123.55|60395
1615894180000|2021-03-16 11:29:40||123.55||123.5||123.55||123.5|18199
1615894190000|2021-03-16 11:29:50|123.7|123.55|123.65|123.5|123.75|123.6|123.65|123.5|21656
1615894200000|2021-03-16 11:30:00|123.6|123.6|123.7|123.6|123.75|123.6|123.55|123.5|154889
1615894210000|2021-03-16 11:30:10|123.65|123.55|123.65|123.55|123.75|123.65|123.65|123.55|48201
1615894220000|2021-03-16 11:30:20||123.5||123.55||123.55||123.45|25014
1615894230000|2021-03-16 11:30:30|123.6|123.5|123.6|123.45|123.6|123.5|123.6|123.45|3857
1615894240000|2021-03-16 11:30:40|123.55|123.5|123.55|123.5|123.6|123.5|123.55|123.45|7224
1615894250000|2021-03-16 11:30:50|123.5|123.45|123.4|123.3|123.5|123.45|123.4|123.25|17990
1615894260000|2021-03-16 11:31:00|123.35|123.25|123.35|123.25|123.4|123.3|123.35|123.25|37242
1615894270000|2021-03-16 11:31:10|123.4|123.3|123.4|123.3|123.4|123.3|123.35|123.25|16207
1615894280000|2021-03-16 11:31:20|||||||||6609
1615894290000|2021-03-16 11:31:30|||||||||436
1615894300000|2021-03-16 11:31:40|123.35||123.35||123.4||123.35||5181
1615894310000|2021-03-16 11:31:50|123.4|123.35|123.5|123.4|123.5|123.4|123.4|123.3|27190
1615894320000|2021-03-16 11:32:00|123.45|123.45|123.5|123.4|123.5|123.45|123.45|123.3|21348
1615894330000|2021-03-16 11:32:10|123.45||123.45||123.45||123.45||53
1615894340000|2021-03-16 11:32:20||123.35||123.35||123.35||123.3|20151
1615894350000|2021-03-16 11:32:30||123.3||123.3||123.3||123.3|4567
1615894360000|2021-03-16 11:32:40|||||||||2000
1615894380000|2021-03-16 11:33:00||123.35||123.35||123.35||123.35|2495
1615894390000|2021-03-16 11:33:10|123.5|123.4|123.45|123.35|123.5|123.45|123.45|123.35|17087
1615894400000|2021-03-16 11:33:20|||||||||12134
1615894410000|2021-03-16 11:33:30|123.5|123.4|123.55|123.45|123.6|123.5|123.5|123.4|24653
1615894420000|2021-03-16 11:33:40|||||||||1294
1615894430000|2021-03-16 11:33:50|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.45|67877
1615894440000|2021-03-16 11:34:00|123.55|123.45|123.3|123.2|123.55|123.45|123.3|123.15|82511
1615894450000|2021-03-16 11:34:10||123.25||123.25||123.25||123.15|7933
1615894460000|2021-03-16 11:34:20|||||||||6083
1615894470000|2021-03-16 11:34:30|||||||||1000
1615894480000|2021-03-16 11:34:40|123.35|123.3|123.4|123.3|123.45|123.3|123.35|123.3|34478
1615894490000|2021-03-16 11:34:50|123.35|123.25|123.4|123.25|123.4|123.3|123.35|123.25|14211
1615894500000|2021-03-16 11:35:00|123.45|123.3|123.4|123.3|123.45|123.3|123.4|123.3|6204
1615894510000|2021-03-16 11:35:10||123.25||123.3||123.3||123.25|3377
1615894530000|2021-03-16 11:35:30|123.45|123.35|123.55|123.4|123.55|123.4|123.45|123.3|7286
1615894540000|2021-03-16 11:35:40|123.6|123.45|123.6|123.5|123.6|123.5|123.6|123.45|3540
1615894550000|2021-03-16 11:35:50|123.65|123.6|123.65|123.6|123.65|123.6|123.65|123.6|10264
1615894560000|2021-03-16 11:36:00|123.7|123.55|123.6|123.55|123.75|123.6|123.6|123.5|26645
1615894570000|2021-03-16 11:36:10|123.65|123.5|123.55|123.5|123.65|123.5|123.55|123.45|20846
1615894580000|2021-03-16 11:36:20|123.6|123.55|123.65|123.55|123.7|123.55|123.6|123.55|7549
1615894590000|2021-03-16 11:36:30|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|1600
1615894600000|2021-03-16 11:36:40|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|43550
1615894610000|2021-03-16 11:36:50|123.8|123.7|123.8|123.7|123.85|123.7|123.8|123.7|876
1615894620000|2021-03-16 11:37:00|||||||||6006
1615894630000|2021-03-16 11:37:10|123.75|123.65|123.65|123.55|123.75|123.65|123.65|123.55|23434
1615894640000|2021-03-16 11:37:20|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.55|5536
1615894650000|2021-03-16 11:37:30|||||||||10624
1615894670000|2021-03-16 11:37:50|123.65||123.65||123.65||123.65||6951
1615894680000|2021-03-16 11:38:00|123.6|123.55|123.65|123.55|123.65|123.55|123.6|123.45|5899
1615894690000|2021-03-16 11:38:10|123.7|123.6|123.65|123.5|123.75|123.65|123.65|123.5|12036
1615894700000|2021-03-16 11:38:20|123.7|123.55|123.7|123.6|123.75|123.6|123.7|123.55|27389
1615894710000|2021-03-16 11:38:30|123.75|123.65|123.65|123.55|123.75|123.7|123.65|123.55|6107
1615894720000|2021-03-16 11:38:40|123.7|123.5|123.7|123.6|123.7|123.6|123.7|123.5|22204
1615894730000|2021-03-16 11:38:50|||||||||8937
1615894740000|2021-03-16 11:39:00|123.65|123.55|123.65|123.55|123.75|123.6|123.6|123.55|55893
1615894750000|2021-03-16 11:39:10|123.7||123.7||123.7||123.7||13797
1615894760000|2021-03-16 11:39:20||123.6||123.6||123.6||123.6|20372
1615894770000|2021-03-16 11:39:30|||||||||2649
1615894780000|2021-03-16 11:39:40|||||||||8829
1615894800000|2021-03-16 11:40:00|||||||||1171
1615894810000|2021-03-16 11:40:10|123.65|123.55|123.7|123.6|123.75|123.65|123.65|123.55|22179
1615894820000|2021-03-16 11:40:20|123.65|123.55|123.7|123.55|123.7|123.55|123.6|123.5|11053
1615894830000|2021-03-16 11:40:30|123.65|123.5|123.65|123.5|123.65|123.5|123.65|123.5|222
1615894840000|2021-03-16 11:40:40|123.7||123.65||123.7||123.65||17474
1615894860000|2021-03-16 11:41:00|||||||||30578
1615894870000|2021-03-16 11:41:10|123.7|123.55|123.7|123.6|123.7|123.6|123.7|123.55|17258
1615894880000|2021-03-16 11:41:20|123.75|123.65|123.8|123.7|123.85|123.7|123.75|123.65|18070
1615894890000|2021-03-16 11:41:30|123.75|123.65|123.8|123.7|123.8|123.7|123.75|123.6|864
1615894900000|2021-03-16 11:41:40|123.85|123.75|123.85|123.75|123.9|123.75|123.85|123.75|900
1615894910000|2021-03-16 11:41:50|||||||||8030
1615894920000|2021-03-16 11:42:00|123.8|123.7|123.75|123.65|123.85|123.75|123.75|123.6|10993
1615894930000|2021-03-16 11:42:10|123.7|123.6|123.7|123.6|123.75|123.6|123.7|123.55|29411
1615894940000|2021-03-16 11:42:20|123.75|123.7|123.75|123.6|123.8|123.7|123.75|123.55|18962
1615894950000|2021-03-16 11:42:30|||||||||4809
1615895000000|2021-03-16 11:43:20|||||||||5697
1615895030000|2021-03-16 11:43:50|123.7|123.65|123.75|123.65|123.75|123.65|123.7|123.6|11695
1615895040000|2021-03-16 11:44:00|||||||||1350
1615895050000|2021-03-16 11:44:10|123.8|123.7|123.85|123.75|123.9|123.8|123.8|123.65|69687
1615895060000|2021-03-16 11:44:20|123.9|123.8|123.95|123.85|124|123.85|123.8|123.75|33112
1615895070000|2021-03-16 11:44:30|124|123.8|123.95|123.85|124|123.9|123.95|123.8|2313
1615895080000|2021-03-16 11:44:40|124|123.9|124|123.9|124|123.9|123.95|123.85|1008
1615895090000|2021-03-16 11:44:50|||||||||12551
1615895100000|2021-03-16 11:45:00|||||||||2401
1615895120000|2021-03-16 11:45:20|||||||||95926
1615895130000|2021-03-16 11:45:30|124.05|123.95|124.1|124|124.1|124|124.05|123.95|9886
1615895140000|2021-03-16 11:45:40|124.15||124.15||124.2||124.15||1355
1615895160000|2021-03-16 11:46:00|||||||||8070
1615895170000|2021-03-16 11:46:10|||||||||2174
1615895180000|2021-03-16 11:46:20|124.2|124.05|124.2|124.1|124.2|124.1|124.2|124.05|1785
1615895210000|2021-03-16 11:46:50|||||||||304
1615895220000|2021-03-16 11:47:00|124.25|124.2|124.2|124.1|124.25|124.2|124.2|124.05|25862
1615895230000|2021-03-16 11:47:10|124.15|124.05|124.2|124.1|124.2|124.1|124.1|124.05|23443
1615895240000|2021-03-16 11:47:20|124.15|124.05|124.1|124|124.15|124.05|124.05|123.95|60474
1615895250000|2021-03-16 11:47:30|||||||||4933
1615895260000|2021-03-16 11:47:40||123.95||124||124||123.95|6909
1615895270000|2021-03-16 11:47:50|||||||||2320
1615895280000|2021-03-16 11:48:00|||||||||5920
1615895300000|2021-03-16 11:48:20|||||||||4403
1615895310000|2021-03-16 11:48:30|124.15|124.05|124.1|124|124.15|124.05|124.05|124|11189
1615895320000|2021-03-16 11:48:40|||||||||4129
1615895350000|2021-03-16 11:49:10|124.15|124.05|124.1|124|124.15|124.05|124.05|123.95|13156
1615895360000|2021-03-16 11:49:20|||||||||1376
1615895370000|2021-03-16 11:49:30|||||||||8059
1615895380000|2021-03-16 11:49:40|||||||||2150
1615895400000|2021-03-16 11:50:00|||||||||10706
1615895410000|2021-03-16 11:50:10||124.05||124.05||124.05||124.05|6508
1615895420000|2021-03-16 11:50:20|124.15|124.1|124.15|124.05|124.3|124.15|124.1|124.05|64677
1615895430000|2021-03-16 11:50:30|||||||||16783
1615895440000|2021-03-16 11:50:40|124.2|124.1|124.15|124.1|124.2|124.15|124.15|124.05|11326
1615895450000|2021-03-16 11:50:50|124.1|124.05|124.15|124.05|124.15|124.1|124.1|124|18380
1615895460000|2021-03-16 11:51:00|||||||||34033
1615895470000|2021-03-16 11:51:10|124|124|124.05|123.95|124.1|124|124|123.9|36624
1615895480000|2021-03-16 11:51:20|124.1|123.9|124.1|123.95|124.1|123.95|124|123.9|39424
1615895490000|2021-03-16 11:51:30|124.15|124|124.15|124.05|124.15|124.05|124.1|124|21526
1615895500000|2021-03-16 11:51:40|124.2|124.1|124.15|124|124.2|124.1|124.05|123.95|19807
1615895510000|2021-03-16 11:51:50|||||||||1409
1615895520000|2021-03-16 11:52:00|124.1|123.95|124.05|123.95|124.1|123.95|124.05|123.95|4823
1615895530000|2021-03-16 11:52:10|124||124.05||124.05||124||3061
1615895540000|2021-03-16 11:52:20|124|123.9|124.05|123.95|124.05|123.95|124|123.9|9803
1615895550000|2021-03-16 11:52:30|123.9|123.9|124|123.95|124|123.95|123.9|123.85|17098
1615895560000|2021-03-16 11:52:40|124.05|123.9|124|123.9|124.05|124|124|123.9|8945
1615895570000|2021-03-16 11:52:50|124.05|123.95|124.1|124|124.1|124|124.05|123.95|3617
1615895580000|2021-03-16 11:53:00|||||||||2806
1615895600000|2021-03-16 11:53:20|||||||||2587
1615895610000|2021-03-16 11:53:30|||||||||5594
1615895620000|2021-03-16 11:53:40|||||||||1607
1615895630000|2021-03-16 11:53:50|||||||||9082
1615895650000|2021-03-16 11:54:10|||||||||113
1615895670000|2021-03-16 11:54:30|||||||||1995
1615895680000|2021-03-16 11:54:40|||||||||12021
1615895690000|2021-03-16 11:54:50|124.15|124.05|124.2|124.1|124.2|124.1|124.1|124|25863
1615895700000|2021-03-16 11:55:00|124.25|124.15|124.35|124.2|124.35|124.2|124.2|124.1|34146
1615895710000|2021-03-16 11:55:10|124.25||124.35||124.35||124.25||159
1615895720000|2021-03-16 11:55:20|124.4|124.25|124.4|124.3|124.4|124.35|124.4|124.25|32073
1615895730000|2021-03-16 11:55:30|124.25|124.25|124.35|124.2|124.35|124.3|124.25|124.2|69845
1615895740000|2021-03-16 11:55:40|||||||||13530
1615895750000|2021-03-16 11:55:50|124.4|124.25|124.4|124.25|124.4|124.3|124.4|124.25|3817
1615895760000|2021-03-16 11:56:00|124.35|124.3|124.4|124.35|124.4|124.35|124.35|124.3|3434
1615895770000|2021-03-16 11:56:10|124.45|124.3|124.4|124.25|124.45|124.3|124.3|124.25|91196
1615895780000|2021-03-16 11:56:20|||||||||4433
1615895790000|2021-03-16 11:56:30||124.3||124.3||124.3||124.3|12000
1615895800000|2021-03-16 11:56:40|124.45|124.35|124.45|124.35|124.45|124.35|124.4|124.3|11202
1615895820000|2021-03-16 11:57:00|124.5|124.4|124.5|124.4|124.5|124.4|124.5|124.4|5739
1615895830000|2021-03-16 11:57:10|||||||||6389
1615895840000|2021-03-16 11:57:20|124.45|124.35|124.45|124.35|124.45|124.35|124.45|124.35|51907
1615895850000|2021-03-16 11:57:30|||||||||918
1615895860000|2021-03-16 11:57:40|||||||||50
1615895870000|2021-03-16 11:57:50|||||||||1000
1615895880000|2021-03-16 11:58:00|124.4|124.3|124.35|124.2|124.4|124.3|124.3|124.15|22555
1615895890000|2021-03-16 11:58:10|124.3|124.15|124.25|124.15|124.3|124.15|124.2|124.1|18974
1615895900000|2021-03-16 11:58:20||124.1||124.1||124.1||124.1|4828
1615895910000|2021-03-16 11:58:30||124.15||124.1||124.15||124.1|17054
1615895920000|2021-03-16 11:58:40|||||||||12005
1615895930000|2021-03-16 11:58:50|||||||||53458
1615895940000|2021-03-16 11:59:00|124.3|124.15|124.35|124.2|124.35|124.2|124.3|124.15|6603
1615895950000|2021-03-16 11:59:10|||||||||2672
1615895980000|2021-03-16 11:59:40|124.2|124.15|124.3|124.2|124.35|124.2|124.2|124.15|13088
1615895990000|2021-03-16 11:59:50|124.35||124.35||124.35||124.35||1598
1615896000000|2021-03-16 12:00:00|||||||||6883
1615896010000|2021-03-16 12:00:10|124.4|124.25|124.45|124.3|124.45|124.3|124.4|124.25|518
1615896020000|2021-03-16 12:00:20|||||||||3990
1615896030000|2021-03-16 12:00:30|||||||||950
1615896040000|2021-03-16 12:00:40|||||||||14013
1615896050000|2021-03-16 12:00:50|124.4|124.25|124.35|124.25|124.4|124.25|124.35|124.25|19658
1615896060000|2021-03-16 12:01:00|124.4|124.3|124.35|124.25|124.4|124.3|124.35|124.25|6180
1615896070000|2021-03-16 12:01:10|124.3|124.2|124.25|124.1|124.3|124.2|124.25|124.1|1662
1615896080000|2021-03-16 12:01:20|||||||||12084
1615896100000|2021-03-16 12:01:40|124.3|124.15|124.45|124.3|124.45|124.3|124.3|124.15|23350
1615896110000|2021-03-16 12:01:50||124.35||124.35||124.35||124.35|2
1615896120000|2021-03-16 12:02:00|124.4|124.3|124.4|124.3|124.5|124.4|124.35|124.3|19799
1615896130000|2021-03-16 12:02:10|124.45|124.35|124.45|124.35|124.5|124.35|124.45|124.35|36032
1615896140000|2021-03-16 12:02:20|124.5|124.4|124.45|124.3|124.5|124.45|124.35|124.2|31460
1615896150000|2021-03-16 12:02:30|124.5||124.5||124.5||124.5||270
1615896160000|2021-03-16 12:02:40||124.35||124.4||124.4||124.35|481
1615896180000|2021-03-16 12:03:00|||||||||7985
1615896190000|2021-03-16 12:03:10|||||||||26223
1615896200000|2021-03-16 12:03:20|||||||||2233
1615896210000|2021-03-16 12:03:30|||||||||2044
1615896220000|2021-03-16 12:03:40|124.55|124.45|124.55|124.5|124.55|124.5|124.55|124.45|28142
1615896230000|2021-03-16 12:03:50|124.5|124.45|124.55|124.5|124.55|124.5|124.5|124.45|20000
1615896240000|2021-03-16 12:04:00|124.6|124.45|124.6|124.5|124.6|124.5|124.55|124.45|10287
1615896260000|2021-03-16 12:04:20|||||||||7090
1615896270000|2021-03-16 12:04:30|||||||||7184
1615896280000|2021-03-16 12:04:40|124.65|124.55|124.65|124.55|124.7|124.6|124.65|124.5|15949
1615896290000|2021-03-16 12:04:50|124.6|124.5|124.7|124.6|124.75|124.6|124.6|124.5|14088
1615896300000|2021-03-16 12:05:00|124.75|124.7|124.75|124.6|124.8|124.7|124.7|124.6|24668
1615896310000|2021-03-16 12:05:10|||||||||6906
1615896320000|2021-03-16 12:05:20|124.7||124.7||124.7||124.7||101079
1615896340000|2021-03-16 12:05:40|||||||||37577
1615896350000|2021-03-16 12:05:50|124.75|124.65|124.85|124.7|124.85|124.75|124.75|124.6|29695
1615896360000|2021-03-16 12:06:00|124.9|124.75|124.95|124.8|124.95|124.8|124.8|124.75|18321
1615896370000|2021-03-16 12:06:10|124.9|124.85|124.9|124.8|124.95|124.85|124.85|124.8|12802
1615896380000|2021-03-16 12:06:20|124.95|124.85|124.95|124.8|124.95|124.9|124.9|124.8|8255
1615896390000|2021-03-16 12:06:30|125|124.9|124.95|124.9|125|124.95|124.95|124.8|24087
1615896400000|2021-03-16 12:06:40|125|124.8|124.95|124.9|125|124.9|124.9|124.8|33754
1615896410000|2021-03-16 12:06:50|125|124.95|124.95|124.9|125|124.95|124.95|124.9|4917
1615896420000|2021-03-16 12:07:00|125|124.95|125|124.95|125|124.95|125|124.9|15474
1615896430000|2021-03-16 12:07:10|124.95|124.9|125|124.95|125|124.95|124.95|124.9|18082
1615896440000|2021-03-16 12:07:20|124.95|124.9|125|124.95|125|124.95|124.95|124.9|37918
1615896450000|2021-03-16 12:07:30|124.95|124.9|125.1|125|125.15|125.05|124.95|124.85|310248
1615896460000|2021-03-16 12:07:40|125.05|124.95|125.05|124.95|125.05|124.95|124.95|124.8|30215
1615896470000|2021-03-16 12:07:50||124.9||124.95||124.95||124.9|11983
1615896480000|2021-03-16 12:08:00|||||||||5175
1615896490000|2021-03-16 12:08:10|125.1|125|125.1|125|125.15|125|125.1|125|94404
1615896500000|2021-03-16 12:08:20|125.05|124.95|125|124.9|125.05|124.95|124.9|124.75|77317
1615896510000|2021-03-16 12:08:30|125.05|124.95|125.1|125|125.1|125.05|125.05|124.95|37682
1615896520000|2021-03-16 12:08:40|125.05|124.95|125|124.95|125.05|124.95|125|124.95|6916
1615896530000|2021-03-16 12:08:50|||||||||67846
1615896540000|2021-03-16 12:09:00|124.95|124.9|125.05|124.95|125.05|124.95|124.95|124.9|34549
1615896550000|2021-03-16 12:09:10|125.1|125|125.1|124.95|125.1|125|125.05|124.95|84097
1615896560000|2021-03-16 12:09:20||125||124.95||125||124.95|26552
1615896570000|2021-03-16 12:09:30||125||125||125||125|880
1615896580000|2021-03-16 12:09:40|125|124.95|125|124.9|125|124.95|124.95|124.8|39242
1615896590000|2021-03-16 12:09:50|125.05|124.95|125.1|125|125.1|125|125|124.95|38556
1615896600000|2021-03-16 12:10:00|||||||||12769
1615896610000|2021-03-16 12:10:10|125.05|124.95|125.1|125|125.1|125|125|124.9|37149
1615896620000|2021-03-16 12:10:20||124.95||124.9||125||124.9|16216
1615896630000|2021-03-16 12:10:30|125|125|125.05|124.9|125.1|125|125|124.9|37294
1615896640000|2021-03-16 12:10:40||125||124.95||125||124.9|6319
1615896650000|2021-03-16 12:10:50|||||||||19456
1615896660000|2021-03-16 12:11:00|||||||||48590
1615896670000|2021-03-16 12:11:10||124.9||125||125||124.9|8170
1615896680000|2021-03-16 12:11:20|125.1||125.1||125.1||125.1||5596
1615896690000|2021-03-16 12:11:30|||||||||1500
1615896700000|2021-03-16 12:11:40|125|124.95|125.1|125|125.1|125|125|124.95|7713
1615896710000|2021-03-16 12:11:50|||||||||6229
1615896720000|2021-03-16 12:12:00|||||||||6189
1615896730000|2021-03-16 12:12:10|||||||||6890
1615896740000|2021-03-16 12:12:20|||||||||11355
1615896750000|2021-03-16 12:12:30|||||||||9994
1615896760000|2021-03-16 12:12:40|125.15|124.95|125.15|125|125.15|125|125.15|124.95|35869
1615896770000|2021-03-16 12:12:50|||||||||7943
1615896780000|2021-03-16 12:13:00|125.1|124.95|125|124.95|125.1|124.95|125|124.95|40331
1615896790000|2021-03-16 12:13:10|125.05|125|125.1|125|125.1|125|125|124.95|33537
1615896800000|2021-03-16 12:13:20|||||||||8900
1615896810000|2021-03-16 12:13:30|||||||||6060
1615896820000|2021-03-16 12:13:40|125.05|124.95|125.05|125|125.1|125|125.05|124.95|20417
1615896830000|2021-03-16 12:13:50|125.1|124.95|125.05|124.95|125.1|124.95|125.05|124.9|17389
1615896840000|2021-03-16 12:14:00||124.9||124.9||124.9||124.9|78408
1615896850000|2021-03-16 12:14:10||124.95||124.95||124.95||124.95|8077
1615896860000|2021-03-16 12:14:20|||||||||12040
1615896870000|2021-03-16 12:14:30|||||||||222809
1615896880000|2021-03-16 12:14:40|125.1|125|125.1|124.95|125.15|125|125.1|124.95|21690
1615896900000|2021-03-16 12:15:00|124.9|124.9|124.8|124.7|124.9|124.9|124.8|124.65|126628
1615896910000|2021-03-16 12:15:10||124.65||124.7||124.7||124.65|3404
1615896920000|2021-03-16 12:15:20|124.85|124.75|124.85|124.8|124.85|124.8|124.75|124.7|25053
1615896930000|2021-03-16 12:15:30|124.9||124.85||124.9||124.85||4767
1615896940000|2021-03-16 12:15:40|||||||||15937
1615896950000|2021-03-16 12:15:50|124.9||124.9||124.9||124.9||4002
1615896960000|2021-03-16 12:16:00|124.95|124.85|125|124.9|125|124.9|124.95|124.8|83484
1615896970000|2021-03-16 12:16:10|||||||||1428
1615896980000|2021-03-16 12:16:20|||||||||7727
1615896990000|2021-03-16 12:16:30|||||||||2986
1615897000000|2021-03-16 12:16:40|||||||||18302
1615897010000|2021-03-16 12:16:50|||||||||16031
1615897020000|2021-03-16 12:17:00|||||||||6992
1615897030000|2021-03-16 12:17:10|125.05|124.95|125.05|124.95|125.05|124.95|125.05|124.95|4772
1615897040000|2021-03-16 12:17:20|||||||||1205
1615897050000|2021-03-16 12:17:30|125.1|125|125.1|125|125.1|125|125.1|124.95|12989
1615897060000|2021-03-16 12:17:40|||||||||57233
1615897070000|2021-03-16 12:17:50|125.05|124.95|125|124.95|125.1|125|125|124.95|13072
1615897080000|2021-03-16 12:18:00|125.05|125|125|124.95|125.05|125|125|124.95|11450
1615897090000|2021-03-16 12:18:10|125.05||125.05||125.05||125||1378
1615897100000|2021-03-16 12:18:20|125|124.9|125|124.9|125|124.9|125|124.9|12689
1615897110000|2021-03-16 12:18:30|||||||||170
1615897120000|2021-03-16 12:18:40|125.05|124.95|125.05|124.95|125.05|124.95|125.05|124.95|10470
1615897130000|2021-03-16 12:18:50|125|124.9|125.05|124.95|125.05|124.95|125|124.9|36865
1615897140000|2021-03-16 12:19:00|||||||||15
1615897160000|2021-03-16 12:19:20|||||||||2500
1615897170000|2021-03-16 12:19:30|||||||||1185
1615897180000|2021-03-16 12:19:40|125||125.05||125.05||125||6792
1615897200000|2021-03-16 12:20:00|||||||||100000
1615897210000|2021-03-16 12:20:10|||||||||10977
1615897220000|2021-03-16 12:20:20|||||||||30590
1615897230000|2021-03-16 12:20:30|||||||||16249
1615897240000|2021-03-16 12:20:40|125||125.05||125.05||125||1626
1615897250000|2021-03-16 12:20:50|125.1|125|125.1|125|125.1|125|125.1|125|14536
1615897260000|2021-03-16 12:21:00|125.15|125.05|125.15|125|125.15|125.1|125.15|125|12101
1615897270000|2021-03-16 12:21:10||125.1||125.1||125.1||125|8973
1615897280000|2021-03-16 12:21:20|||||||||3740
1615897290000|2021-03-16 12:21:30|125.1|125.05|125.1|125|125.15|125.1|125.1|125|18913
1615897300000|2021-03-16 12:21:40|125.15||125.15||125.15||125.1||13438
1615897310000|2021-03-16 12:21:50|||||||||602
1615897320000|2021-03-16 12:22:00|125.1||125.1||125.1||125.1||12903
1615897330000|2021-03-16 12:22:10|125.05|124.95|125.05|124.95|125.1|125|125|124.9|36421
1615897350000|2021-03-16 12:22:30|||||||||2378
1615897360000|2021-03-16 12:22:40|||||||||6002
1615897370000|2021-03-16 12:22:50|125.1|124.9|125.1|125|125.15|125.05|125.1|124.9|33545
1615897380000|2021-03-16 12:23:00|125.05|124.95|125.05|124.95|125.05|124.95|125|124.9|53112
1615897390000|2021-03-16 12:23:10|125.1||125.1||125.1||125.05||1100
1615897400000|2021-03-16 12:23:20|125.05|124.9|125|124.95|125.1|124.95|125|124.9|121130
1615897410000|2021-03-16 12:23:30|124.95|124.9|125.05|124.95|125.05|124.95|124.95|124.85|34932
1615897420000|2021-03-16 12:23:40|125.1||125.1||125.1||125.1||34685
1615897430000|2021-03-16 12:23:50|125|125|125.1|125|125.15|125|125|125|15510
1615897440000|2021-03-16 12:24:00|125.15|125.05|125.15|125.05|125.15|125.05|125.15|125.05|26439
1615897450000|2021-03-16 12:24:10|125.1|125.1|125.1|125|125.1|125.1|125.1|125|48329
1615897460000|2021-03-16 12:24:20|||||||||5063
1615897470000|2021-03-16 12:24:30|||||||||12507
1615897480000|2021-03-16 12:24:40|||||||||6952
1615897500000|2021-03-16 12:25:00|125.15|125.05|125.1|125|125.15|125.05|125.1|125|10645
1615897510000|2021-03-16 12:25:10|125.05|124.95|125.1|124.95|125.1|124.95|125.05|124.9|31488
1615897520000|2021-03-16 12:25:20|125.05|124.9|125|124.9|125.1|124.9|124.95|124.85|22536
1615897530000|2021-03-16 12:25:30|125.05|125|125.1|124.95|125.1|125|125|124.9|38378
1615897540000|2021-03-16 12:25:40|||||||||388
1615897550000|2021-03-16 12:25:50|125.15|125|125.15|125|125.15|125|125.15|125|12819
1615897560000|2021-03-16 12:26:00|||||||||10562
1615897570000|2021-03-16 12:26:10|||||||||6449
1615897580000|2021-03-16 12:26:20|||||||||785
1615897590000|2021-03-16 12:26:30|||||||||46314
1615897600000|2021-03-16 12:26:40|||||||||12520
1615897610000|2021-03-16 12:26:50|125.1|125.1|125.15|125|125.15|125.1|125.05|125|12660
1615897620000|2021-03-16 12:27:00|125.1|125.05|125.15|125.05|125.15|125.1|125.1|125.05|15356
1615897660000|2021-03-16 12:27:40|125.1|125.1|125.1|125|125.15|125.1|125.1|125|17569
1615897670000|2021-03-16 12:27:50|||||||||1759
1615897680000|2021-03-16 12:28:00|||||||||11146
1615897700000|2021-03-16 12:28:20|125.15|125.05|125.15|125.05|125.15|125.05|125.15|125.05|26990
1615897720000|2021-03-16 12:28:40|||||||||2382
1615897730000|2021-03-16 12:28:50|||||||||2000
1615897740000|2021-03-16 12:29:00|||||||||5183
1615897750000|2021-03-16 12:29:10|125.1|125|125|124.9|125.1|125|125|124.9|33084
1615897760000|2021-03-16 12:29:20||124.85||124.9||124.9||124.85|8000
1615897770000|2021-03-16 12:29:30|124.95|124.85|125|124.9|125|124.95|124.95|124.85|17738
1615897780000|2021-03-16 12:29:40|125.05|124.95|125.05|124.95|125.05|125|125|124.85|59909
1615897790000|2021-03-16 12:29:50|125|124.9|125.05|124.95|125.05|124.95|125|124.9|21989
1615897800000|2021-03-16 12:30:00|||||||||110200
1615897810000|2021-03-16 12:30:10|125|124.9|125.1|125|125.1|125|125|124.9|129273
1615897820000|2021-03-16 12:30:20|125.15|125.05|125|124.9|125.25|125.1|125|124.9|192154
1615897830000|2021-03-16 12:30:30|125.05|124.95|125.05|124.95|125.05|124.95|125.05|124.95|5975
1615897840000|2021-03-16 12:30:40||124.9||124.85||124.9||124.85|570
1615897850000|2021-03-16 12:30:50|125|124.9|124.95|124.8|125|124.9|124.95|124.8|16919
1615897860000|2021-03-16 12:31:00|||||||||1511
1615897880000|2021-03-16 12:31:20|||||||||787
1615897890000|2021-03-16 12:31:30|||||||||500
1615897900000|2021-03-16 12:31:40|124.9|124.85|124.95|124.85|124.95|124.85|124.9|124.85|3655
1615897910000|2021-03-16 12:31:50||124.8||124.8||124.8||124.8|6103
1615897920000|2021-03-16 12:32:00|124.9|124.75|124.85|124.75|124.9|124.75|124.85|124.7|61626
1615897930000|2021-03-16 12:32:10|||||||||1534
1615897940000|2021-03-16 12:32:20|124.8|124.7|124.7|124.55|124.8|124.75|124.7|124.55|42713
1615897950000|2021-03-16 12:32:30|124.65|124.5|124.15|124.1|124.65|124.5|124.15|124.05|148953
1615897960000|2021-03-16 12:32:40|124.2|124.05|124.1|123.95|124.2|124.05|124|123.75|218734
1615897970000|2021-03-16 12:32:50|124|123.9|124.05|123.95|124.1|123.95|124|123.7|51708
1615897980000|2021-03-16 12:33:00|124|123.9|124.15|124.05|124.2|124.1|123.95|123.8|37171
1615897990000|2021-03-16 12:33:10|124.1|124|124.1|124.05|124.2|124.1|124.1|123.85|61347
1615898000000|2021-03-16 12:33:20||124||124||124||124|1703
1615898020000|2021-03-16 12:33:40|124.05|123.9|123.7|123.55|124.05|124|123.7|123.5|65685
1615898030000|2021-03-16 12:33:50|123.65|123.6|123.85|123.7|123.9|123.7|123.6|123.6|90021
1615898040000|2021-03-16 12:34:00|123.8||123.8||123.8||123.8||16214
1615898050000|2021-03-16 12:34:10|123.75|123.75|123.8|123.7|123.85|123.8|123.75|123.7|9333
1615898060000|2021-03-16 12:34:20|123.75||123.8||123.8||123.75||2437
1615898070000|2021-03-16 12:34:30|123.75||123.75||123.8||123.75||5390
1615898080000|2021-03-16 12:34:40|123.7|123.65|123.6|123.55|123.7|123.65|123.6|123.5|30195
1615898090000|2021-03-16 12:34:50|123.65|123.5|123.65|123.55|123.65|123.55|123.6|123.5|14232
1615898100000|2021-03-16 12:35:00|123.6||123.65||123.65||123.6||11711
1615898110000|2021-03-16 12:35:10|||||||||11395
1615898120000|2021-03-16 12:35:20|123.7|123.6|123.7|123.6|123.75|123.65|123.7|123.6|40255
1615898130000|2021-03-16 12:35:30||123.55||123.5||123.55||123.5|1440
1615898140000|2021-03-16 12:35:40||123.55||123.55||123.55||123.55|809
1615898150000|2021-03-16 12:35:50|||||||||52599
1615898160000|2021-03-16 12:36:00|123.65|123.6|123.6|123.5|123.65|123.6|123.6|123.5|128493
1615898170000|2021-03-16 12:36:10|123.65|123.55|123.7|123.55|123.7|123.65|123.65|123.55|25370
1615898180000|2021-03-16 12:36:20||123.5||123.5||123.5||123.5|7052
1615898190000|2021-03-16 12:36:30|123.65|123.45|123.4|123.3|123.65|123.45|123.4|123.25|38315
1615898200000|2021-03-16 12:36:40|123.45||123.45||123.45||123.45||17742
1615898210000|2021-03-16 12:36:50|||||||||18491
1615898220000|2021-03-16 12:37:00|123.4||123.4||123.4||123.4||7471
1615898230000|2021-03-16 12:37:10|123.45||123.45||123.45||123.45||11815
1615898240000|2021-03-16 12:37:20|123.4|123.25|123.4|123.25|123.4|123.25|123.4|123.2|38697
1615898250000|2021-03-16 12:37:30||123.2||123.25||123.25||123.2|16685
1615898260000|2021-03-16 12:37:40|||||||||20402
1615898270000|2021-03-16 12:37:50|123.45|123.3|123.4|123.3|123.45|123.35|123.4|123.3|34476
1615898280000|2021-03-16 12:38:00|||||||||16727
1615898290000|2021-03-16 12:38:10|123.35|123.25|123.3|123.25|123.35|123.25|123.3|123.2|10418
1615898300000|2021-03-16 12:38:20|123.25|123.2|123.25|123.15|123.25|123.2|123.2|123.1|35283
1615898310000|2021-03-16 12:38:30|123.2|123.1|123.25|123.15|123.25|123.15|123.2|123.1|24486
1615898320000|2021-03-16 12:38:40|123.3|123.2|123.35|123.25|123.35|123.25|123.3|123.2|33663
1615898330000|2021-03-16 12:38:50|123.4|123.3|123.55|123.45|123.55|123.45|123.35|123.3|53174
1615898340000|2021-03-16 12:39:00|123.6||123.6||123.6||123.6||4968
1615898350000|2021-03-16 12:39:10|123.65|123.5|123.65|123.55|123.65|123.55|123.65|123.5|2705
1615898360000|2021-03-16 12:39:20|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|53450
1615898370000|2021-03-16 12:39:30|||||||||3619
1615898380000|2021-03-16 12:39:40|123.65|123.55|123.5|123.35|123.65|123.55|123.5|123.35|205744
1615898390000|2021-03-16 12:39:50|||||||||19005
1615898400000|2021-03-16 12:40:00|123.55||123.55||123.55||123.5||4760
1615898410000|2021-03-16 12:40:10|123.6|123.4|123.75|123.65|123.8|123.65|123.6|123.4|46179
1615898430000|2021-03-16 12:40:30|||||||||18526
1615898440000|2021-03-16 12:40:40|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|6599
1615898450000|2021-03-16 12:40:50|||||||||17046
1615898460000|2021-03-16 12:41:00|123.85||123.85||123.85||123.85||7228
1615898470000|2021-03-16 12:41:10|123.8||123.8||123.8||123.8||14558
1615898480000|2021-03-16 12:41:20|123.85||123.85||123.85||123.85||1874
1615898490000|2021-03-16 12:41:30|||||||||20000
1615898500000|2021-03-16 12:41:40|123.8||123.8||123.8||123.8||8759
1615898520000|2021-03-16 12:42:00|123.85|123.8|123.8|123.7|123.85|123.8|123.8|123.7|155
1615898540000|2021-03-16 12:42:20|123.75||123.8||123.8||123.75||86538
1615898550000|2021-03-16 12:42:30|123.75|123.65|123.75|123.65|123.75|123.65|123.7|123.65|9923
1615898560000|2021-03-16 12:42:40|123.8|123.7|123.85|123.7|123.85|123.7|123.8|123.7|38324
1615898570000|2021-03-16 12:42:50|123.8||123.8||123.8||123.8||169
1615898580000|2021-03-16 12:43:00|123.85||123.8||123.85||123.8||733
1615898590000|2021-03-16 12:43:10|||||||||2402
1615898600000|2021-03-16 12:43:20|||||||||6891
1615898610000|2021-03-16 12:43:30|||||||||401
1615898620000|2021-03-16 12:43:40|123.85|123.8|123.85|123.8|123.85|123.8|123.85|123.8|5629
1615898630000|2021-03-16 12:43:50||123.7||123.7||123.7||123.7|3361
1615898640000|2021-03-16 12:44:00|123.8||123.8||123.8||123.8||4180
1615898650000|2021-03-16 12:44:10|||||||||5666
1615898660000|2021-03-16 12:44:20|||||||||5539
1615898670000|2021-03-16 12:44:30|||||||||3937
1615898680000|2021-03-16 12:44:40|||||||||79986
1615898690000|2021-03-16 12:44:50|123.85|123.65|123.85|123.7|123.85|123.7|123.85|123.65|3786
1615898700000|2021-03-16 12:45:00|||||||||2441
1615898710000|2021-03-16 12:45:10|||||||||33190
1615898730000|2021-03-16 12:45:30|||||||||2406
1615898740000|2021-03-16 12:45:40|||||||||13823
1615898750000|2021-03-16 12:45:50|||||||||5000
1615898760000|2021-03-16 12:46:00|123.9|123.75|123.9|123.8|123.9|123.8|123.9|123.75|6898
1615898770000|2021-03-16 12:46:10|||||||||28779
1615898790000|2021-03-16 12:46:30|123.95|123.9|124|123.9|124|123.9|123.9|123.8|6992
1615898800000|2021-03-16 12:46:40|123.95|123.85|123.9|123.8|123.95|123.85|123.9|123.8|9474
1615898810000|2021-03-16 12:46:50|||||||||1019
1615898820000|2021-03-16 12:47:00|123.95||123.95||123.95||123.95||89
1615898850000|2021-03-16 12:47:30|123.9|123.75|123.9|123.8|123.9|123.8|123.8|123.75|10885
1615898860000|2021-03-16 12:47:40|123.85|123.75|123.9|123.8|123.9|123.8|123.85|123.75|4651
1615898870000|2021-03-16 12:47:50|||||||||23020
1615898880000|2021-03-16 12:48:00|123.85|123.75|123.8|123.7|123.85|123.75|123.8|123.7|32837
1615898890000|2021-03-16 12:48:10||123.65||123.7||123.7||123.65|4524
1615898900000|2021-03-16 12:48:20|123.75|123.65|123.8|123.65|123.8|123.65|123.75|123.6|80
1615898910000|2021-03-16 12:48:30|123.75|123.6|123.8|123.65|123.8|123.65|123.7|123.6|12372
1615898920000|2021-03-16 12:48:40|||||||||14099
1615898940000|2021-03-16 12:49:00|||||||||4186
1615898950000|2021-03-16 12:49:10|||||||||24816
1615898970000|2021-03-16 12:49:30|||||||||10933
1615898980000|2021-03-16 12:49:40|123.75|123.6|123.6|123.5|123.75|123.6|123.6|123.5|25756
1615898990000|2021-03-16 12:49:50|||||||||12144
1615899000000|2021-03-16 12:50:00|123.65|123.55|123.6|123.5|123.65|123.55|123.6|123.5|84476
1615899010000|2021-03-16 12:50:10|||||||||8837
1615899020000|2021-03-16 12:50:20|123.55|123.45|123.5|123.4|123.55|123.45|123.4|123.35|130104
1615899030000|2021-03-16 12:50:30||123.35||123.4||123.4||123.35|1913
1615899040000|2021-03-16 12:50:40||123.35||123.4||123.4||123.35|1802
1615899050000|2021-03-16 12:50:50|||||||||3067
1615899060000|2021-03-16 12:51:00|||||||||927
1615899090000|2021-03-16 12:51:30|123.45|123.35|123.35|123.25|123.45|123.35|123.3|123.25|12476
1615899100000|2021-03-16 12:51:40|123.3|123.2|123.3|123.2|123.3|123.2|123.3|123.2|19644
1615899110000|2021-03-16 12:51:50|||||||||3685
1615899130000|2021-03-16 12:52:10|||||||||19384
1615899140000|2021-03-16 12:52:20|123.35|123.25|123.45|123.35|123.45|123.35|123.35|123.25|22734
1615899150000|2021-03-16 12:52:30|123.5|123.4|123.5|123.4|123.55|123.45|123.5|123.35|2950
1615899160000|2021-03-16 12:52:40|||||||||44202
1615899170000|2021-03-16 12:52:50||123.45||123.4||123.45||123.4|14932
1615899180000|2021-03-16 12:53:00|123.45|123.35|123.4|123.3|123.45|123.35|123.4|123.3|5161
1615899190000|2021-03-16 12:53:10|123.45|123.35|123.6|123.45|123.65|123.45|123.45|123.35|39254
1615899200000|2021-03-16 12:53:20|||||||||3438
1615899210000|2021-03-16 12:53:30|123.55||123.55||123.55||123.55||6465
1615899230000|2021-03-16 12:53:50|123.6||123.6||123.6||123.55||11090
1615899240000|2021-03-16 12:54:00|123.65||123.65||123.65||123.65||550
1615899250000|2021-03-16 12:54:10|123.6||123.6||123.6||123.6||1046
1615899260000|2021-03-16 12:54:20|123.65||123.6||123.65||123.6||10640
1615899270000|2021-03-16 12:54:30|||||||||2334
1615899280000|2021-03-16 12:54:40||123.5||123.5||123.5||123.5|15060
1615899290000|2021-03-16 12:54:50|123.55|123.55|123.6|123.55|123.6|123.55|123.55|123.5|11314
1615899300000|2021-03-16 12:55:00|||||||||2000
1615899310000|2021-03-16 12:55:10|123.55|123.5|123.4|123.25|123.6|123.5|123.4|123.25|28788
1615899330000|2021-03-16 12:55:30|||||||||5480
1615899340000|2021-03-16 12:55:40|||||||||1605
1615899350000|2021-03-16 12:55:50|||||||||970
1615899360000|2021-03-16 12:56:00|123.35|123.2|123.25|123.15|123.35|123.2|123.2|123.1|18388
1615899370000|2021-03-16 12:56:10|||||||||13220
1615899380000|2021-03-16 12:56:20|123.2|123.1|123.2|123.1|123.25|123.1|123.2|123.05|27449
1615899390000|2021-03-16 12:56:30|123.15|123.05|123.25|123.15|123.25|123.2|123.15|123.05|17133
1615899400000|2021-03-16 12:56:40|123.2|123.1|123.2|123.1|123.2|123.1|123.2|123.05|9074
1615899410000|2021-03-16 12:56:50|||||||||808
1615899420000|2021-03-16 12:57:00|||||||||15347
1615899430000|2021-03-16 12:57:10|||||||||227
1615899440000|2021-03-16 12:57:20|123.25|123.2|123.3|123.2|123.3|123.2|123.25|123.2|7631
1615899450000|2021-03-16 12:57:30|||||||||1797
1615899460000|2021-03-16 12:57:40|123.25|123.15|123.25|123.15|123.25|123.15|123.2|123.1|7991
1615899470000|2021-03-16 12:57:50|123.2||123.25||123.25||123.2||8075
1615899480000|2021-03-16 12:58:00|123.2|123.2|123.3|123.2|123.3|123.2|123.2|123.2|4609
1615899490000|2021-03-16 12:58:10||123.15||123.15||123.15||123.15|5961
1615899500000|2021-03-16 12:58:20|123.25|123.1|123.1|123|123.25|123.1|123.1|122.95|158493
1615899510000|2021-03-16 12:58:30|123.05|122.95|122.85|122.7|123.05|122.95|122.85|122.65|30400
1615899520000|2021-03-16 12:58:40|122.9||122.85||122.9||122.85||22941
1615899530000|2021-03-16 12:58:50|||||||||1254
1615899540000|2021-03-16 12:59:00|||||||||49605
1615899550000|2021-03-16 12:59:10|||||||||23218
1615899560000|2021-03-16 12:59:20|||||||||398
1615899570000|2021-03-16 12:59:30|122.8|122.75|122.85|122.75|122.85|122.75|122.8|122.75|1214
1615899580000|2021-03-16 12:59:40||122.7||122.7||122.7||122.7|5439
1615899590000|2021-03-16 12:59:50||122.75||122.75||122.75||122.75|13366
1615899600000|2021-03-16 13:00:00|122.9|122.85|122.8|122.7|122.9|122.85|122.8|122.65|59502
1615899610000|2021-03-16 13:00:10|122.85|122.8|122.85|122.75|122.85|122.8|122.75|122.7|56977
1615899620000|2021-03-16 13:00:20|122.8|122.8|122.9|122.8|122.9|122.8|122.8|122.75|31150
1615899630000|2021-03-16 13:00:30|122.95||122.95||122.95||122.95||17965
1615899650000|2021-03-16 13:00:50|122.9||122.9||122.9||122.9||3483
1615899660000|2021-03-16 13:01:00|||||||||17688
1615899670000|2021-03-16 13:01:10|||||||||1839
1615899680000|2021-03-16 13:01:20|122.95|122.9|123|122.9|123|122.9|122.9|122.85|7877
1615899690000|2021-03-16 13:01:30|122.95|122.85|122.95|122.85|123|122.95|122.95|122.8|10767
1615899700000|2021-03-16 13:01:40|123|122.9|122.95|122.9|123|122.95|122.95|122.9|4744
1615899710000|2021-03-16 13:01:50|123||123||123||123||2661
1615899720000|2021-03-16 13:02:00|||||||||2000
1615899730000|2021-03-16 13:02:10|122.95|122.85|122.85|122.75|122.95|122.85|122.85|122.75|24913
1615899740000|2021-03-16 13:02:20|122.8|122.7|122.75|122.65|122.8|122.75|122.75|122.65|17523
1615899750000|2021-03-16 13:02:30|122.8|122.7|122.8|122.7|122.8|122.75|122.8|122.7|61592
1615899760000|2021-03-16 13:02:40|122.75|122.65|122.75|122.65|122.75|122.7|122.75|122.65|53042
1615899770000|2021-03-16 13:02:50|||||||||42555
1615899780000|2021-03-16 13:03:00|122.8|122.7|122.8|122.7|122.8|122.7|122.75|122.7|90767
1615899790000|2021-03-16 13:03:10|122.75|122.65|122.75|122.7|122.75|122.7|122.75|122.65|13124
1615899800000|2021-03-16 13:03:20||122.65||122.65||122.65||122.65|962
1615899810000|2021-03-16 13:03:30||122.6||122.6||122.6||122.6|3029
1615899820000|2021-03-16 13:03:40||122.65||122.65||122.65||122.6|770
1615899830000|2021-03-16 13:03:50|122.7||122.7||122.75||122.7||1715
1615899850000|2021-03-16 13:04:10|||||||||24943
1615899860000|2021-03-16 13:04:20|122.65|122.6|122.65|122.6|122.7|122.6|122.65|122.6|9184
1615899870000|2021-03-16 13:04:30||122.55||122.55||122.55||122.55|3820
1615899880000|2021-03-16 13:04:40|122.55|122.5|122.45|122.35|122.6|122.55|122.45|122.3|33926
1615899890000|2021-03-16 13:04:50|122.3|122.3|122.35|122.25|122.45|122.3|122.25|122.2|80128
1615899900000|2021-03-16 13:05:00|||||||||6107
1615899910000|2021-03-16 13:05:10|122.4|122.3|122.45|122.35|122.45|122.35|122.4|122.3|35023
1615899920000|2021-03-16 13:05:20|122.5|122.4|122.65|122.45|122.65|122.45|122.5|122.4|20168
1615899930000|2021-03-16 13:05:30||122.5||122.55||122.55||122.5|16414
1615899940000|2021-03-16 13:05:40||122.5||122.55||122.55||122.45|38435
1615899950000|2021-03-16 13:05:50|||||||||21446
1615899960000|2021-03-16 13:06:00|||||||||991
1615899970000|2021-03-16 13:06:10||122.6||122.6||122.6||122.6|2699
1615899980000|2021-03-16 13:06:20|122.7||122.75||122.75||122.7||2066
1615899990000|2021-03-16 13:06:30|||||||||10000
1615900000000|2021-03-16 13:06:40|||||||||9046
1615900010000|2021-03-16 13:06:50|||||||||9231
1615900020000|2021-03-16 13:07:00|||||||||2336
1615900030000|2021-03-16 13:07:10|||||||||11707
1615900040000|2021-03-16 13:07:20|||||||||10000
1615900060000|2021-03-16 13:07:40|||||||||418
1615900070000|2021-03-16 13:07:50|||||||||92
1615900080000|2021-03-16 13:08:00|122.7|122.65|122.55|122.45|122.7|122.7|122.55|122.45|49827
1615900090000|2021-03-16 13:08:10|122.5||122.55||122.55||122.5||8576
1615900100000|2021-03-16 13:08:20|122.5|122.4|122.45|122.3|122.5|122.4|122.35|122.25|13324
1615900110000|2021-03-16 13:08:30|122.3|122.25|122.35|122.25|122.45|122.3|122.3|122.25|43480
1615900130000|2021-03-16 13:08:50|||||||||25000
1615900150000|2021-03-16 13:09:10|||||||||195
1615900160000|2021-03-16 13:09:20|122.3|122.2|122.25|122.15|122.3|122.2|122.25|122.15|14871
1615900170000|2021-03-16 13:09:30|122.3|122.2|122.3|122.2|122.3|122.2|122.3|122.2|7232
1615900190000|2021-03-16 13:09:50|||||||||1149
1615900200000|2021-03-16 13:10:00|122.25|122.15|122.25|122.15|122.3|122.15|122.25|122.15|25640
1615900210000|2021-03-16 13:10:10||122.1||122.15||122.15||122.1|6097
1615900220000|2021-03-16 13:10:20|122.2|122.1|122.15|122.05|122.2|122.1|122.15|122.05|17992
1615900230000|2021-03-16 13:10:30|122.2|122.1|122.25|122.1|122.25|122.15|122.15|122.1|23663
1615900240000|2021-03-16 13:10:40|122.2|122.15|122.25|122.1|122.25|122.15|122.15|122.1|3394
1615900250000|2021-03-16 13:10:50|122.2||122.15||122.2||122.15||4627
1615900260000|2021-03-16 13:11:00|122.2||122.2||122.2||122.2||8031
1615900270000|2021-03-16 13:11:10|||||||||10563
1615900280000|2021-03-16 13:11:20|122.25|122.15|122.35|122.25|122.35|122.25|122.25|122.15|44257
1615900290000|2021-03-16 13:11:30||122.2||122.25||122.25||122.2|3200
1615900300000|2021-03-16 13:11:40|122.4|122.3|122.4|122.3|122.4|122.3|122.35|122.3|32046
1615900310000|2021-03-16 13:11:50|122.45|122.35|122.6|122.5|122.6|122.55|122.45|122.35|48980
1615900320000|2021-03-16 13:12:00|||||||||3200
1615900330000|2021-03-16 13:12:10|||||||||15459
1615900340000|2021-03-16 13:12:20|122.55|122.4|122.55|122.4|122.6|122.5|122.55|122.35|13928
1615900350000|2021-03-16 13:12:30||122.5||122.4||122.5||122.4|2939
1615900360000|2021-03-16 13:12:40|122.5|122.45|122.5|122.35|122.55|122.5|122.5|122.35|16249
1615900370000|2021-03-16 13:12:50|||||||||17842
1615900380000|2021-03-16 13:13:00|122.55|122.5|122.55|122.45|122.55|122.5|122.55|122.45|3154
1615900390000|2021-03-16 13:13:10||122.5||122.5||122.5||122.5|1526
1615900410000|2021-03-16 13:13:30||122.45||122.45||122.5||122.45|2983
1615900420000|2021-03-16 13:13:40||122.5||122.5||122.5||122.5|13457
1615900440000|2021-03-16 13:14:00|122.6|122.55|122.7|122.55|122.7|122.55|122.6|122.55|63499
1615900450000|2021-03-16 13:14:10|122.75|122.6|122.75|122.65|122.85|122.65|122.75|122.6|6652
1615900460000|2021-03-16 13:14:20|122.7|122.6|122.7|122.6|122.7|122.6|122.7|122.6|3512
1615900470000|2021-03-16 13:14:30||122.65||122.65||122.65||122.65|2054
1615900480000|2021-03-16 13:14:40|||||||||2145
1615900490000|2021-03-16 13:14:50|122.75|122.6|122.85|122.75|122.85|122.75|122.75|122.6|32844
1615900500000|2021-03-16 13:15:00|122.9|122.8|122.9|122.8|122.95|122.8|122.9|122.8|1005
1615900510000|2021-03-16 13:15:10|122.85|122.75|122.8|122.65|122.85|122.8|122.8|122.65|52708
1615900520000|2021-03-16 13:15:20|122.75|122.6|122.75|122.65|122.75|122.7|122.75|122.6|32602
1615900530000|2021-03-16 13:15:30|122.8|122.7|122.8|122.75|122.85|122.75|122.75|122.7|19979
1615900540000|2021-03-16 13:15:40|122.85|122.8|122.9|122.8|122.95|122.8|122.85|122.8|4479
1615900550000|2021-03-16 13:15:50|122.85|122.75|122.8|122.75|122.85|122.75|122.8|122.7|6108
1615900560000|2021-03-16 13:16:00||122.7||122.7||122.7||122.7|21948
1615900570000|2021-03-16 13:16:10||122.75||122.75||122.75||122.75|2787
1615900580000|2021-03-16 13:16:20|||||||||1221
1615900590000|2021-03-16 13:16:30|||||||||12650
1615900600000|2021-03-16 13:16:40|||||||||20002
1615900610000|2021-03-16 13:16:50|||||||||644
1615900630000|2021-03-16 13:17:10|122.75|122.7|122.75|122.6|122.8|122.7|122.75|122.6|10342
1615900640000|2021-03-16 13:17:20||122.65||122.65||122.65||122.65|13
1615900650000|2021-03-16 13:17:30|||||||||47387
1615900670000|2021-03-16 13:17:50|122.8|122.7|122.8|122.7|122.8|122.7|122.8|122.7|5586
1615900680000|2021-03-16 13:18:00|122.85|122.75|122.95|122.8|123|122.8|122.85|122.75|18551
1615900690000|2021-03-16 13:18:10|123|122.9|123.05|122.9|123.1|122.95|122.95|122.9|7161
1615900700000|2021-03-16 13:18:20||122.95||122.95||122.95||122.95|413
1615900710000|2021-03-16 13:18:30|||||||||12082
1615900730000|2021-03-16 13:18:50|123|122.9|123|122.9|123|122.9|122.95|122.85|10779
1615900740000|2021-03-16 13:19:00||122.95||122.95||122.95||122.95|0
1615900750000|2021-03-16 13:19:10|122.95|122.9|122.95|122.8|122.95|122.9|122.95|122.8|5370
1615900760000|2021-03-16 13:19:20||122.9||122.8||122.9||122.8|7200
1615900800000|2021-03-16 13:20:00|||||||||11382
1615900810000|2021-03-16 13:20:10|||||||||12815
1615900830000|2021-03-16 13:20:30|123|122.85|123|122.9|123|122.9|123|122.85|11673
1615900840000|2021-03-16 13:20:40|123.05|122.95|123.1|123|123.15|123|123.05|122.95|11723
1615900850000|2021-03-16 13:20:50|||||||||30
1615900860000|2021-03-16 13:21:00||123.05||123.05||123.05||123.05|4869
1615900870000|2021-03-16 13:21:10|123.15|123|123.1|123.05|123.15|123.05|123.1|123|12795
1615900880000|2021-03-16 13:21:20|123.15||123.1||123.15||123.1||10630
1615900890000|2021-03-16 13:21:30|||||||||40884
1615900900000|2021-03-16 13:21:40|||||||||5631
1615900930000|2021-03-16 13:22:10|123.15|123.1|123.3|123.2|123.35|123.2|123.15|123.1|26590
1615900940000|2021-03-16 13:22:20|123.35||123.3||123.35||123.3||13257
1615900950000|2021-03-16 13:22:30|123.35||123.35||123.35||123.35||25257
1615900960000|2021-03-16 13:22:40|123.4|123.25|123.5|123.4|123.5|123.4|123.4|123.25|21041
1615900970000|2021-03-16 13:22:50|123.55||123.5||123.55||123.5||9153
1615900980000|2021-03-16 13:23:00|||||||||16099
1615901000000|2021-03-16 13:23:20|123.55|123.55|123.7|123.6|123.7|123.6|123.55|123.45|32176
1615901010000|2021-03-16 13:23:30|||||||||24016
1615901020000|2021-03-16 13:23:40|123.75|123.65|123.8|123.7|123.8|123.7|123.65|123.6|34651
1615901030000|2021-03-16 13:23:50|123.85||123.8||123.85||123.8||24048
1615901040000|2021-03-16 13:24:00|123.75|123.75|123.6|123.5|123.75|123.75|123.6|123.5|19584
1615901060000|2021-03-16 13:24:20|123.55|123.45|123.5|123.4|123.6|123.45|123.5|123.4|16136
1615901070000|2021-03-16 13:24:30|123.55||123.55||123.55||123.55||2237
1615901080000|2021-03-16 13:24:40|123.6|123.5|123.7|123.55|123.7|123.55|123.6|123.5|4794
1615901090000|2021-03-16 13:24:50|||||||||5300
1615901100000|2021-03-16 13:25:00|||||||||8043
1615901110000|2021-03-16 13:25:10|||||||||4021
1615901130000|2021-03-16 13:25:30|||||||||1000
1615901140000|2021-03-16 13:25:40|123.75|123.6|123.7|123.6|123.75|123.65|123.7|123.6|16761
1615901150000|2021-03-16 13:25:50||123.55||123.55||123.55||123.55|19683
1615901160000|2021-03-16 13:26:00|||||||||229
1615901180000|2021-03-16 13:26:20|123.65|123.5|123.7|123.6|123.7|123.6|123.55|123.4|22688
1615901190000|2021-03-16 13:26:30|123.65|123.55|123.7|123.6|123.7|123.6|123.65|123.55|5122
1615901200000|2021-03-16 13:26:40|123.75|123.65|123.8|123.7|123.8|123.7|123.75|123.65|1618
1615901210000|2021-03-16 13:26:50|123.85|123.75|123.85|123.65|123.9|123.8|123.85|123.65|6760
1615901220000|2021-03-16 13:27:00|123.9|123.7|123.95|123.85|124|123.85|123.9|123.7|8228
1615901240000|2021-03-16 13:27:20|||||||||311
1615901250000|2021-03-16 13:27:30|123.9|123.8|123.95|123.8|123.95|123.85|123.9|123.8|7463
1615901260000|2021-03-16 13:27:40||123.85||123.85||123.85||123.85|56
1615901270000|2021-03-16 13:27:50|||||||||7530
1615901280000|2021-03-16 13:28:00|123.9|123.8|124|123.95|124|123.95|123.9|123.8|28310
1615901300000|2021-03-16 13:28:20|124.05|124|124.1|124.05|124.2|124.05|124.05|123.95|207537
1615901310000|2021-03-16 13:28:30|124.15|124|124.05|123.9|124.15|124|123.95|123.85|39288
1615901320000|2021-03-16 13:28:40|124|123.95|123.95|123.85|124|123.95|123.95|123.85|6763
1615901330000|2021-03-16 13:28:50|||||||||2026
1615901360000|2021-03-16 13:29:20|124|123.9|124.05|123.9|124.05|123.9|124|123.9|1369
1615901370000|2021-03-16 13:29:30|124|123.85|123.8|123.75|124|123.85|123.8|123.7|11511
1615901380000|2021-03-16 13:29:40|123.85|123.8|123.75|123.6|123.9|123.8|123.65|123.6|26988
1615901400000|2021-03-16 13:30:00|123.7|123.55|123.55|123.45|123.7|123.55|123.55|123.4|33255
1615901410000|2021-03-16 13:30:10|123.45|123.4|123.5|123.45|123.6|123.45|123.45|123.35|22597
1615901420000|2021-03-16 13:30:20|123.55|123.5|123.6|123.55|123.6|123.55|123.55|123.5|19652
1615901430000|2021-03-16 13:30:30|123.55|123.5|123.55|123.45|123.65|123.55|123.55|123.35|22979
1615901440000|2021-03-16 13:30:40|123.4|123.4|123.45|123.35|123.55|123.4|123.4|123.35|10356
1615901450000|2021-03-16 13:30:50|123.5|123.45|123.55|123.4|123.55|123.45|123.45|123.35|9718
1615901460000|2021-03-16 13:31:00|123.45|123.45|123.5|123.35|123.65|123.5|123.45|123.3|23373
1615901470000|2021-03-16 13:31:10|123.45|123.3|123.35|123.25|123.5|123.35|123.35|123.2|35666
1615901480000|2021-03-16 13:31:20|123.25|123.2|123.4|123.3|123.4|123.3|123.25|123.15|9383
1615901490000|2021-03-16 13:31:30|123.3|123.25|123.5|123.4|123.5|123.4|123.3|123.25|23967
1615901500000|2021-03-16 13:31:40|123.55|123.45|123.35|123.3|123.6|123.45|123.35|123.3|37052
1615901510000|2021-03-16 13:31:50|123.3|123.25|123.3|123.2|123.3|123.25|123.25|123.2|5149
1615901520000|2021-03-16 13:32:00|123.35|123.3|123.4|123.3|123.45|123.3|123.35|123.3|16374
1615901530000|2021-03-16 13:32:10|123.45|123.35|123.45|123.35|123.45|123.35|123.45|123.35|2435
1615901540000|2021-03-16 13:32:20|||||||||804
1615901550000|2021-03-16 13:32:30|123.35|123.3|123.35|123.2|123.4|123.3|123.35|123.2|4942
1615901560000|2021-03-16 13:32:40|||||||||5699
1615901570000|2021-03-16 13:32:50|||||||||618
1615901580000|2021-03-16 13:33:00|123.3|123.15|123.1|123|123.3|123.15|123.1|123|7790
1615901590000|2021-03-16 13:33:10|123.05|122.95|123.05|122.95|123.05|122.95|123.05|122.9|1328
1615901600000|2021-03-16 13:33:20|||||||||2955
1615901610000|2021-03-16 13:33:30|||||||||5000
1615901620000|2021-03-16 13:33:40||123||122.95||123||122.95|6164
1615901630000|2021-03-16 13:33:50|123||123||123||123||3043
1615901640000|2021-03-16 13:34:00|123.05|122.9|123|122.9|123.05|122.95|123|122.9|13377
1615901650000|2021-03-16 13:34:10|123.05|122.95|123.05|122.95|123.05|122.95|123.05|122.95|10
1615901660000|2021-03-16 13:34:20|123.1|123|123.25|123.15|123.25|123.15|123.1|122.95|24042
1615901670000|2021-03-16 13:34:30|123.3|123.2|123.25|123.2|123.35|123.2|123.25|123.2|4402
1615901680000|2021-03-16 13:34:40||123.15||123.15||123.15||123.15|13732
1615901690000|2021-03-16 13:34:50|123.3|123.2|123.25|123.15|123.3|123.2|123.25|123.15|2643
1615901700000|2021-03-16 13:35:00|123.3||123.25||123.3||123.25||3000
1615901710000|2021-03-16 13:35:10|123.2|123.1|123.15|123.05|123.2|123.1|123.15|122.95|13871
1615901720000|2021-03-16 13:35:20|123.2|123.1|123.2|123.1|123.2|123.1|123.2|123.1|902
1615901730000|2021-03-16 13:35:30|123.25|123.15|123.25|123.15|123.3|123.15|123.25|123.15|3996
1615901740000|2021-03-16 13:35:40|123.2|123.05|123.15|123.05|123.2|123.05|123.15|123.05|2315
1615901750000|2021-03-16 13:35:50|123.1|123|123.15|123.05|123.15|123.1|123.1|123|2728
1615901760000|2021-03-16 13:36:00||123||123||123||123|0
1615901770000|2021-03-16 13:36:10|||||||||2551
1615901780000|2021-03-16 13:36:20||123.05||123.05||123.05||123.05|100
1615901800000|2021-03-16 13:36:40|||||||||78
1615901810000|2021-03-16 13:36:50|123.1|123|123.15|123.05|123.15|123.05|123.05|123|19046
1615901820000|2021-03-16 13:37:00|123.2|123|123.3|123.2|123.3|123.2|123.2|123|21908
1615901830000|2021-03-16 13:37:10|123.35|123.25|123.4|123.25|123.4|123.25|123.35|123.25|19362
1615901840000|2021-03-16 13:37:20|123.35|123.2|123.25|123.2|123.35|123.2|123.25|123.2|2457
1615901850000|2021-03-16 13:37:30|123.35||123.35||123.35||123.35||8590
1615901860000|2021-03-16 13:37:40|123.3||123.3||123.3||123.25||126
1615901870000|2021-03-16 13:37:50|123.35||123.3||123.35||123.3||415
1615901890000|2021-03-16 13:38:10|123.25||123.25||123.25||123.25||10957
1615901900000|2021-03-16 13:38:20|123.2|123.15|123.25|123.1|123.25|123.2|123.2|123.05|27698
1615901920000|2021-03-16 13:38:40||123.15||123.15||123.15||123.15|572
1615901930000|2021-03-16 13:38:50|||||||||1317
1615901950000|2021-03-16 13:39:10|||||||||24956
1615901960000|2021-03-16 13:39:20|||||||||5653
1615901970000|2021-03-16 13:39:30|||||||||4027
1615901980000|2021-03-16 13:39:40|||||||||6631
1615901990000|2021-03-16 13:39:50|123.2|123.2|123.3|123.2|123.3|123.2|123.2|123.15|33277
1615902010000|2021-03-16 13:40:10|||||||||8066
1615902020000|2021-03-16 13:40:20|123.25|123.15|123.25|123.15|123.25|123.2|123.2|123.15|9439
1615902030000|2021-03-16 13:40:30|123.2|123.1|123.05|123|123.2|123.1|123.05|123|10899
1615902040000|2021-03-16 13:40:40|123.1||123.1||123.1||123.1||4074
1615902050000|2021-03-16 13:40:50||123.05||123||123.05||123|1455
1615902060000|2021-03-16 13:41:00|||||||||1207
1615902070000|2021-03-16 13:41:10|||||||||5000
1615902080000|2021-03-16 13:41:20|123.15|123.05|123.2|123.1|123.2|123.1|123.1|123.05|5315
1615902090000|2021-03-16 13:41:30|123.25|123.15|123.15|123.05|123.25|123.15|123.15|123.05|16439
1615902100000|2021-03-16 13:41:40|123.2|123|123.05|122.95|123.2|123|123.05|122.95|1810
1615902110000|2021-03-16 13:41:50|123.1||123.1||123.1||123.1||1858
1615902120000|2021-03-16 13:42:00|123.15|123|123.15|123.05|123.15|123.05|123.15|123|5266
1615902130000|2021-03-16 13:42:10|||||||||63
1615902140000|2021-03-16 13:42:20|||||||||3440
1615902150000|2021-03-16 13:42:30|||||||||2074
1615902170000|2021-03-16 13:42:50|123.2|123.1|123.3|123.2|123.3|123.25|123.2|123.1|24573
1615902180000|2021-03-16 13:43:00|123.25|123.25|123.25|123.2|123.25|123.25|123.25|123.2|9300
1615902190000|2021-03-16 13:43:10|123.3|123.15|123.25|123.15|123.3|123.25|123.2|123.1|32473
1615902210000|2021-03-16 13:43:30|123.2|123.1|123.25|123.15|123.25|123.15|123.15|123|35347
1615902220000|2021-03-16 13:43:40|123.2||123.2||123.2||123.2||5040
1615902230000|2021-03-16 13:43:50|123.15|123.1|123.2|123.05|123.2|123.1|123.15|123.05|4360
1615902240000|2021-03-16 13:44:00|123.15||123.15||123.15||123.15||0
1615902250000|2021-03-16 13:44:10|123.1|123|123.15|123|123.15|123|123|122.9|23186
1615902260000|2021-03-16 13:44:20|123.1|122.95|123.05|122.9|123.1|122.95|123.05|122.9|2573
1615902270000|2021-03-16 13:44:30|123|122.95|123|122.95|123|122.95|123|122.95|0
1615902280000|2021-03-16 13:44:40|123.05|122.9|123.05|122.95|123.05|122.95|123.05|122.9|1120
1615902290000|2021-03-16 13:44:50|123|122.9|123|122.9|123|122.9|123|122.9|5616
1615902300000|2021-03-16 13:45:00|||||||||1041
1615902310000|2021-03-16 13:45:10|123.05|122.95|123.05|122.95|123.05|122.95|123.05|122.95|1496
1615902320000|2021-03-16 13:45:20|123|122.9|122.95|122.9|123|122.9|122.95|122.9|10042
1615902330000|2021-03-16 13:45:30|122.9|122.85|122.85|122.75|122.9|122.85|122.85|122.7|5080
1615902340000|2021-03-16 13:45:40|122.8|122.7|122.75|122.7|122.8|122.7|122.75|122.7|7341
1615902350000|2021-03-16 13:45:50|122.7|122.65|122.65|122.6|122.75|122.65|122.65|122.6|21949
1615902360000|2021-03-16 13:46:00|122.6|122.55|122.65|122.5|122.7|122.6|122.55|122.5|7864
1615902370000|2021-03-16 13:46:10|122.6|122.6|122.55|122.45|122.6|122.6|122.5|122.45|10962
1615902380000|2021-03-16 13:46:20|122.5|122.4|122.45|122.4|122.5|122.45|122.45|122.35|21400
1615902390000|2021-03-16 13:46:30|122.5|122.45|122.7|122.6|122.75|122.6|122.5|122.4|37992
1615902400000|2021-03-16 13:46:40|122.75|122.65|122.75|122.65|122.8|122.65|122.75|122.65|16799
1615902410000|2021-03-16 13:46:50|122.8|122.7|122.8|122.7|122.9|122.75|122.75|122.7|3200
1615902430000|2021-03-16 13:47:10||122.65||122.7||122.7||122.65|9667
1615902440000|2021-03-16 13:47:20||122.75||122.75||122.75||122.75|15043
1615902450000|2021-03-16 13:47:30|122.75|122.7|122.75|122.65|122.8|122.75|122.75|122.65|8531
1615902460000|2021-03-16 13:47:40|122.8|122.7|122.9|122.75|123|122.95|122.8|122.7|194167
1615902470000|2021-03-16 13:47:50|122.95|122.8|123|122.85|123|122.85|122.9|122.8|7450
1615902480000|2021-03-16 13:48:00||122.9||122.9||122.9||122.9|5430
1615902500000|2021-03-16 13:48:20|122.95|122.95|122.95|122.85|122.95|122.95|122.95|122.8|17070
1615902520000|2021-03-16 13:48:40|122.9|122.8|122.95|122.8|122.95|122.8|122.9|122.75|27656
1615902530000|2021-03-16 13:48:50|122.9|122.85|122.8|122.75|122.9|122.85|122.75|122.7|21022
1615902540000|2021-03-16 13:49:00|122.85|122.8|122.9|122.8|122.9|122.8|122.85|122.8|3414
1615902550000|2021-03-16 13:49:10|||||||||2513
1615902560000|2021-03-16 13:49:20|122.85|122.75|122.85|122.75|122.85|122.75|122.85|122.75|3991
1615902570000|2021-03-16 13:49:30|122.8|122.7|122.85|122.75|122.85|122.75|122.75|122.65|5608
1615902580000|2021-03-16 13:49:40|122.8|122.8|122.9|122.8|122.9|122.8|122.8|122.8|2121
1615902590000|2021-03-16 13:49:50|||||||||231
1615902610000|2021-03-16 13:50:10|122.85||122.9||122.9||122.85||13763
1615902620000|2021-03-16 13:50:20|122.85||122.85||122.85||122.85||277
1615902630000|2021-03-16 13:50:30|122.9||122.9||122.9||122.9||10202
1615902640000|2021-03-16 13:50:40|||||||||2025
1615902650000|2021-03-16 13:50:50|122.85|122.85|122.85|122.8|122.9|122.85|122.85|122.8|4569
1615902660000|2021-03-16 13:51:00|122.8|122.75|122.85|122.7|122.85|122.75|122.75|122.7|15291
1615902670000|2021-03-16 13:51:10|122.9|122.75|122.9|122.8|122.9|122.8|122.85|122.75|10557
1615902680000|2021-03-16 13:51:20|122.95|122.75|122.8|122.7|122.95|122.75|122.8|122.7|21154
1615902690000|2021-03-16 13:51:30|122.85|122.75|122.9|122.8|122.95|122.8|122.85|122.75|10940
1615902700000|2021-03-16 13:51:40|122.95||122.9||122.95||122.9||60
1615902720000|2021-03-16 13:52:00||122.75||122.75||122.8||122.7|29799
1615902730000|2021-03-16 13:52:10|122.85|122.7|122.8|122.7|122.85|122.7|122.8|122.65|926
1615902750000|2021-03-16 13:52:30|122.75|122.65|122.8|122.65|122.8|122.7|122.7|122.65|4869
1615902760000|2021-03-16 13:52:40||122.7||122.7||122.7||122.65|0
1615902770000|2021-03-16 13:52:50|122.85|122.8|122.85|122.8|122.85|122.8|122.85|122.8|38453
1615902780000|2021-03-16 13:53:00|122.9|122.85|122.9|122.85|122.9|122.85|122.9|122.85|10845
1615902790000|2021-03-16 13:53:10|122.85|122.8|122.9|122.8|122.9|122.85|122.85|122.8|52387
1615902800000|2021-03-16 13:53:20|122.95|122.85|122.95|122.85|122.95|122.85|122.95|122.85|88269
1615902810000|2021-03-16 13:53:30||122.9||122.9||122.9||122.9|10000
1615902820000|2021-03-16 13:53:40|122.9|122.85|122.9|122.8|122.95|122.85|122.9|122.75|7571
1615902830000|2021-03-16 13:53:50|||||||||233
1615902840000|2021-03-16 13:54:00|122.85|122.75|122.85|122.7|122.9|122.8|122.85|122.7|8833
1615902850000|2021-03-16 13:54:10|122.8|122.65|122.75|122.65|122.8|122.65|122.75|122.65|6704
1615902860000|2021-03-16 13:54:20|122.8|122.7|122.8|122.7|122.8|122.7|122.8|122.7|66
1615902870000|2021-03-16 13:54:30|122.85|122.75|122.85|122.8|122.85|122.8|122.8|122.75|1743
1615902880000|2021-03-16 13:54:40|122.8|122.75|122.85|122.75|122.85|122.75|122.8|122.75|8388
1615902890000|2021-03-16 13:54:50|||||||||16992
1615902900000|2021-03-16 13:55:00|||||||||3799
1615902920000|2021-03-16 13:55:20|122.75|122.7|122.85|122.75|122.85|122.75|122.75|122.6|45662
1615902930000|2021-03-16 13:55:30|122.8||122.8||122.8||122.8||9300
1615902940000|2021-03-16 13:55:40|122.75|122.7|122.75|122.65|122.75|122.7|122.65|122.6|11492
1615902950000|2021-03-16 13:55:50|122.7|122.6|122.7|122.55|122.75|122.65|122.65|122.55|11277
1615902960000|2021-03-16 13:56:00|122.65||122.65||122.65||122.65||0
1615902980000|2021-03-16 13:56:20|122.6|122.5|122.6|122.5|122.6|122.5|122.6|122.5|23855
1615902990000|2021-03-16 13:56:30|||||||||14696
1615903010000|2021-03-16 13:56:50|122.55|122.55|122.5|122.45|122.6|122.55|122.5|122.45|33377
1615903030000|2021-03-16 13:57:10|122.45|122.4|122.45|122.4|122.5|122.4|122.45|122.4|9282
1615903040000|2021-03-16 13:57:20|122.5|122.45|122.5|122.4|122.5|122.45|122.5|122.4|12470
1615903050000|2021-03-16 13:57:30|||||||||253
1615903070000|2021-03-16 13:57:50|122.45|122.35|122.45|122.35|122.45|122.35|122.4|122.35|31353
1615903080000|2021-03-16 13:58:00|122.4|122.4|122.45|122.35|122.45|122.4|122.4|122.35|4449
1615903090000|2021-03-16 13:58:10|122.4|122.3|122.35|122.3|122.4|122.3|122.35|122.25|24128
1615903100000|2021-03-16 13:58:20|122.3|122.25|122.4|122.35|122.4|122.35|122.3|122.25|16163
1615903110000|2021-03-16 13:58:30|122.45|122.4|122.45|122.35|122.5|122.45|122.45|122.35|9572
1615903120000|2021-03-16 13:58:40|122.5|122.4|122.45|122.35|122.5|122.4|122.45|122.35|31
1615903130000|2021-03-16 13:58:50|122.5|122.4|122.5|122.4|122.5|122.45|122.45|122.4|20719
1615903140000|2021-03-16 13:59:00||122.45||122.45||122.45||122.45|5018
1615903160000|2021-03-16 13:59:20|122.45|122.4|122.5|122.45|122.5|122.45|122.45|122.35|32296
1615903170000|2021-03-16 13:59:30|122.55|122.5|122.55|122.5|122.6|122.5|122.55|122.45|9995
1615903190000|2021-03-16 13:59:50|||||||||816
1615903210000|2021-03-16 14:00:10|122.6|122.55|122.6|122.55|122.6|122.55|122.6|122.5|23389
1615903220000|2021-03-16 14:00:20|||||||||2609
1615903230000|2021-03-16 14:00:30|122.65|122.6|122.7|122.65|122.8|122.65|122.65|122.55|22129
1615903240000|2021-03-16 14:00:40|122.65|122.6|122.6|122.55|122.65|122.6|122.6|122.5|20650
1615903260000|2021-03-16 14:01:00|||||||||2088
1615903270000|2021-03-16 14:01:10|122.55|122.5|122.6|122.5|122.6|122.5|122.55|122.5|5619
1615903280000|2021-03-16 14:01:20|122.65|122.55|122.7|122.6|122.7|122.6|122.65|122.55|5977
1615903290000|2021-03-16 14:01:30|122.65|122.55|122.6|122.55|122.65|122.55|122.6|122.55|1176
1615903300000|2021-03-16 14:01:40|122.55|122.5|122.45|122.4|122.55|122.5|122.45|122.4|3073
1615903310000|2021-03-16 14:01:50|122.5|122.45|122.5|122.45|122.5|122.45|122.5|122.45|20
1615903320000|2021-03-16 14:02:00|122.55|122.5|122.55|122.5|122.55|122.5|122.55|122.45|4057
1615903330000|2021-03-16 14:02:10|||||||||1864
1615903340000|2021-03-16 14:02:20|122.5|122.45|122.5|122.45|122.5|122.45|122.5|122.45|34051
1615903350000|2021-03-16 14:02:30|122.45|122.4|122.4|122.3|122.45|122.4|122.4|122.3|19907
1615903360000|2021-03-16 14:02:40|122.35|122.25|122.3|122.25|122.35|122.25|122.3|122.25|1980
1615903370000|2021-03-16 14:02:50||122.2||122.15||122.2||122.1|3156
1615903390000|2021-03-16 14:03:10|122.25|122.1|122.2|122.15|122.25|122.15|122.2|122.1|207
1615903400000|2021-03-16 14:03:20|122.25|122.1|122.2|122.15|122.25|122.15|122.15|122.05|14702
1615903410000|2021-03-16 14:03:30|122.15|122.1|122.15|122.1|122.2|122.1|122.15|122.05|10000
1615903420000|2021-03-16 14:03:40|122.1|122.05|122.1|122.05|122.15|122.05|122.1|122|16871
1615903430000|2021-03-16 14:03:50|122.15||122.15||122.15||122.1||14032
1615903450000|2021-03-16 14:04:10|||||||||1636
1615903460000|2021-03-16 14:04:20|122.1|122|122.1|121.95|122.1|122.05|122|121.9|93289
1615903470000|2021-03-16 14:04:30|122.05||122||122.1||122||4987
1615903480000|2021-03-16 14:04:40|||||||||6516
1615903490000|2021-03-16 14:04:50|122.05|122|122|121.85|122.05|122|121.95|121.8|32546
1615903500000|2021-03-16 14:05:00|||||||||24481
1615903510000|2021-03-16 14:05:10|||||||||12939
1615903520000|2021-03-16 14:05:20|121.95|121.9|122|121.9|122|121.9|121.95|121.85|31183
1615903530000|2021-03-16 14:05:30|121.95|121.85|121.9|121.85|121.95|121.85|121.9|121.8|30253
1615903540000|2021-03-16 14:05:40||121.8||121.8||121.8||121.8|18936
1615903550000|2021-03-16 14:05:50|121.85|121.75|121.65|121.55|121.85|121.75|121.65|121.5|119566
1615903560000|2021-03-16 14:06:00|121.6|121.5|121.7|121.55|121.7|121.6|121.6|121.5|37940
1615903570000|2021-03-16 14:06:10|121.65|121.5|121.6|121.55|121.65|121.55|121.6|121.5|637
1615903580000|2021-03-16 14:06:20|121.65|121.6|121.65|121.55|121.7|121.6|121.65|121.5|47167
1615903590000|2021-03-16 14:06:30|121.6|121.5|121.6|121.5|121.7|121.55|121.6|121.5|10057
1615903600000|2021-03-16 14:06:40||121.55||121.5||121.55||121.5|10828
1615903610000|2021-03-16 14:06:50||121.55||121.55||121.55||121.5|1444
1615903620000|2021-03-16 14:07:00|121.55|121.5|121.65|121.6|121.65|121.6|121.55|121.5|9241
1615903630000|2021-03-16 14:07:10|121.7|121.65|121.8|121.65|121.8|121.65|121.7|121.65|10177
1615903640000|2021-03-16 14:07:20|121.85|121.7|121.85|121.8|121.85|121.8|121.85|121.7|26548
1615903650000|2021-03-16 14:07:30|121.9|121.85|121.9|121.85|122|121.85|121.9|121.8|6222
1615903660000|2021-03-16 14:07:40|121.85|121.8|121.75|121.65|121.9|121.8|121.75|121.65|7503
1615903670000|2021-03-16 14:07:50|121.8|121.7|121.85|121.75|121.9|121.75|121.8|121.7|8336
1615903680000|2021-03-16 14:08:00|121.8||121.85||121.85||121.8||16600
1615903700000|2021-03-16 14:08:20|||||||||20000
1615903710000|2021-03-16 14:08:30|121.9|121.8|121.9|121.8|121.9|121.8|121.9|121.8|7727
1615903720000|2021-03-16 14:08:40|||||||||3314
1615903730000|2021-03-16 14:08:50|121.85||121.85||121.85||121.85||1011
1615903740000|2021-03-16 14:09:00|121.9|121.85|121.95|121.9|121.95|121.9|121.9|121.85|28484
1615903750000|2021-03-16 14:09:10|122||122||122||122||5943
1615903760000|2021-03-16 14:09:20|121.95|121.85|121.95|121.85|121.95|121.85|121.9|121.85|5682
1615903770000|2021-03-16 14:09:30||121.9||121.9||121.9||121.9|17414
1615903790000|2021-03-16 14:09:50|122|121.95|122|121.9|122|121.95|122|121.9|16246
1615903800000|2021-03-16 14:10:00|||||||||1639
1615903810000|2021-03-16 14:10:10|121.95|121.95|122|121.95|122|121.95|121.95|121.9|12119
1615903820000|2021-03-16 14:10:20|122.05|122|122.05|122|122.05|122|122|121.95|11393
1615903830000|2021-03-16 14:10:30|122|121.95|122.05|122|122.05|122|122|121.9|7289
1615903840000|2021-03-16 14:10:40|122.1|121.95|122|121.95|122.1|121.95|122|121.9|1896
1615903850000|2021-03-16 14:10:50|122.05|122|122.05|121.95|122.05|122|122.05|121.95|2654
1615903860000|2021-03-16 14:11:00|||||||||402
1615903870000|2021-03-16 14:11:10|||||||||3000
1615903890000|2021-03-16 14:11:30|||||||||14441
1615903910000|2021-03-16 14:11:50|122|121.9|121.95|121.9|122|121.9|121.95|121.9|4125
1615903920000|2021-03-16 14:12:00|121.9|121.85|121.85|121.8|121.95|121.85|121.85|121.8|31181
1615903930000|2021-03-16 14:12:10|121.8|121.75|121.8|121.75|121.85|121.75|121.75|121.7|17216
1615903940000|2021-03-16 14:12:20|||||||||12670
1615903950000|2021-03-16 14:12:30|121.75|121.7|121.8|121.7|121.8|121.75|121.75|121.7|7550
1615903960000|2021-03-16 14:12:40|121.85|121.75|121.9|121.85|121.9|121.85|121.85|121.75|12936
1615903970000|2021-03-16 14:12:50|121.95|121.9|121.95|121.9|121.95|121.9|121.95|121.9|4970
1615903980000|2021-03-16 14:13:00|122|121.95|122.05|121.95|122.1|122|122|121.95|9173
1615903990000|2021-03-16 14:13:10|122|121.9|122|121.95|122|121.95|122|121.9|20476
1615904000000|2021-03-16 14:13:20|122.05|122|122.05|122|122.05|122|122.05|121.95|5307
1615904010000|2021-03-16 14:13:30|122.1|122.05|122.1|122.05|122.1|122.05|122.1|122|12973
1615904020000|2021-03-16 14:13:40|||||||||2984
1615904030000|2021-03-16 14:13:50|||||||||805
1615904040000|2021-03-16 14:14:00|122.05|122|122.05|121.95|122.05|122|122.05|121.95|15065
1615904050000|2021-03-16 14:14:10||122||122||122||122|1360
1615904060000|2021-03-16 14:14:20|122|121.95|122|121.95|122|121.95|122|121.95|20543
1615904070000|2021-03-16 14:14:30|122.05|121.9|122.05|121.95|122.05|121.95|122.05|121.85|23460
1615904080000|2021-03-16 14:14:40|122|122|122.05|121.95|122.05|122|122|121.95|16794
1615904090000|2021-03-16 14:14:50|122|121.9|122|121.9|122|121.95|121.95|121.85|15960
1615904100000|2021-03-16 14:15:00|121.95||121.95||121.95||121.95||0
1615904120000|2021-03-16 14:15:20|||||||||3667
1615904140000|2021-03-16 14:15:40|||||||||4073
1615904150000|2021-03-16 14:15:50|122|121.95|122.15|122.1|122.15|122.1|122|121.95|59446
1615904160000|2021-03-16 14:16:00|122.2|122.15|122.2|122.1|122.25|122.15|122.15|122.1|66996
1615904170000|2021-03-16 14:16:10|122.25|122.15|122.3|122.15|122.35|122.2|122.25|122.15|12138
1615904180000|2021-03-16 14:16:20|122.25|122.1|122.3|122.15|122.3|122.15|122.2|122.1|1172
1615904190000|2021-03-16 14:16:30||122.2||122.2||122.2||122.2|18916
1615904200000|2021-03-16 14:16:40|||||||||2238
1615904210000|2021-03-16 14:16:50|||||||||7433
1615904220000|2021-03-16 14:17:00|122.25|122.15|122.25|122.2|122.25|122.2|122.2|122.1|33348
1615904240000|2021-03-16 14:17:20|||||||||76838
1615904270000|2021-03-16 14:17:50|122.3|122.25|122.35|122.25|122.4|122.3|122.3|122.2|64196
1615904280000|2021-03-16 14:18:00|122.4|122.3|122.5|122.4|122.5|122.4|122.4|122.3|12999
1615904290000|2021-03-16 14:18:10|122.45||122.45||122.45||122.45||0
1615904300000|2021-03-16 14:18:20|||||||||2000
1615904310000|2021-03-16 14:18:30|122.5|122.45|122.45|122.4|122.5|122.45|122.45|122.4|13234
1615904320000|2021-03-16 14:18:40|122.4|122.35|122.3|122.2|122.4|122.35|122.3|122.15|17218
1615904340000|2021-03-16 14:19:00|122.35|122.3|122.4|122.3|122.4|122.3|122.35|122.3|3838
1615904350000|2021-03-16 14:19:10|122.35||122.4||122.4||122.35||3999
1615904360000|2021-03-16 14:19:20|122.35||122.35||122.35||122.35||270
1615904370000|2021-03-16 14:19:30|122.3|122.25|122.3|122.2|122.3|122.25|122.3|122.2|7532
1615904380000|2021-03-16 14:19:40|||||||||3710
1615904390000|2021-03-16 14:19:50|||||||||809
1615904400000|2021-03-16 14:20:00|||||||||1000
1615904410000|2021-03-16 14:20:10|122.25|122.15|122.2|122.15|122.25|122.15|122.2|122.15|23855
1615904420000|2021-03-16 14:20:20||122.1||122.15||122.15||122.1|24367
1615904440000|2021-03-16 14:20:40|122.15|122.1|122.2|122.05|122.2|122.15|122.15|122.05|9154
1615904460000|2021-03-16 14:21:00|122.25|122.1|122.25|122.15|122.3|122.15|122.2|122.1|24560
1615904470000|2021-03-16 14:21:10|||||||||53704
1615904480000|2021-03-16 14:21:20||122.2||122.2||122.2||122.2|2288
1615904490000|2021-03-16 14:21:30|122.3|122.25|122.35|122.3|122.35|122.3|122.3|122.25|8717
1615904500000|2021-03-16 14:21:40|122.3|122.25|122.35|122.25|122.4|122.25|122.25|122.2|20527
1615904510000|2021-03-16 14:21:50|122.3|122.2|122.25|122.15|122.3|122.25|122.25|122.15|14766
1615904520000|2021-03-16 14:22:00|122.2||122.2||122.2||122.2||1224
1615904540000|2021-03-16 14:22:20|122.15|122.1|122.05|122|122.2|122.15|122.05|122|59201
1615904550000|2021-03-16 14:22:30|122.1|121.95|122.05|121.9|122.1|121.95|121.95|121.9|25367
1615904560000|2021-03-16 14:22:40|122|122|122.05|121.95|122.05|122|121.95|121.9|9095
1615904570000|2021-03-16 14:22:50||122||122||122||121.95|8467
1615904580000|2021-03-16 14:23:00|122.1|122.05|122.15|122.05|122.15|122.05|122.1|122.05|17545
1615904590000|2021-03-16 14:23:10|||||||||2375
1615904600000|2021-03-16 14:23:20|122.1||122.1||122.1||122.1||126
1615904610000|2021-03-16 14:23:30|122.15||122.15||122.2||122.1||4563
1615904640000|2021-03-16 14:24:00|||||||||818
1615904650000|2021-03-16 14:24:10|122.2|122.1|122.2|122.1|122.2|122.1|122.2|122.1|7136
1615904670000|2021-03-16 14:24:30|122.15|122.05|122.05|122|122.15|122.05|122.05|122|11331
1615904680000|2021-03-16 14:24:40|122.1||122.05||122.1||122.05||967
1615904690000|2021-03-16 14:24:50|||||||||804
1615904720000|2021-03-16 14:25:20|122|121.95|122|121.9|122|121.95|122|121.9|17982
1615904730000|2021-03-16 14:25:30|121.95|121.85|121.9|121.85|121.95|121.9|121.9|121.85|4360
1615904740000|2021-03-16 14:25:40|121.95|121.8|121.95|121.85|121.95|121.9|121.9|121.8|18268
1615904750000|2021-03-16 14:25:50|121.9||121.95||121.95||121.9||8373
1615904770000|2021-03-16 14:26:10|122||122||122||122||23955
1615904780000|2021-03-16 14:26:20|121.95||122||122||121.95||3221
1615904790000|2021-03-16 14:26:30|122.05|121.9|122.05|121.95|122.05|121.95|122.05|121.9|4540
1615904800000|2021-03-16 14:26:40|122.1|122|122.1|122|122.1|122.05|122.1|122|53620
1615904810000|2021-03-16 14:26:50||122.05||122.05||122.05||122.05|0
1615904820000|2021-03-16 14:27:00|122.15||122.15||122.15||122.15||2942
1615904830000|2021-03-16 14:27:10|122.1|122|122.15|122.05|122.15|122.05|122.05|122|24294
1615904850000|2021-03-16 14:27:30|122.1|122|122.15|122|122.15|122|122.1|122|3981
1615904860000|2021-03-16 14:27:40|122.1|122.05|122.1|122|122.1|122.05|122.1|122|40
1615904870000|2021-03-16 14:27:50||122.05||122.05||122.05||122.05|167
1615904880000|2021-03-16 14:28:00|122.15|122.1|122.15|122.05|122.25|122.15|122.15|122.05|20748
1615904890000|2021-03-16 14:28:10|122.1|122|122.1|122|122.1|122|122.1|122|9779
1615904900000|2021-03-16 14:28:20|122.15|122.05|122.2|122.15|122.2|122.15|122.15|122.05|53792
1615904910000|2021-03-16 14:28:30|122.25|122.1|122.25|122.15|122.25|122.2|122.2|122.1|17312
1615904920000|2021-03-16 14:28:40|122.2||122.2||122.25||122.2||2216
1615904930000|2021-03-16 14:28:50|122.25|122.1|122.25|122.15|122.3|122.15|122.25|122.1|4200
1615904940000|2021-03-16 14:29:00|122.3|122.2|122.3|122.25|122.35|122.25|122.3|122.2|9600
1615904950000|2021-03-16 14:29:10||122.2||122.25||122.25||122.2|4989
1615904960000|2021-03-16 14:29:20|122.25|122.2|122.3|122.2|122.3|122.2|122.25|122.15|28571
1615904970000|2021-03-16 14:29:30|122.35|122.3|122.3|122.2|122.35|122.3|122.3|122.2|30294
1615904980000|2021-03-16 14:29:40||122.25||122.25||122.25||122.25|1034
1615904990000|2021-03-16 14:29:50|122.35|122.3|122.35|122.3|122.35|122.3|122.35|122.25|16011
1615905000000|2021-03-16 14:30:00|122.4|122.35|122.4|122.3|122.4|122.35|122.4|122.3|15081
1615905010000|2021-03-16 14:30:10|122.45|122.25|122.45|122.35|122.45|122.35|122.4|122.25|9711
1615905020000|2021-03-16 14:30:20|122.4|122.3|122.4|122.3|122.45|122.3|122.4|122.3|40
1615905030000|2021-03-16 14:30:30||122.35||122.3||122.35||122.3|4204
1615905040000|2021-03-16 14:30:40|||||||||367
1615905060000|2021-03-16 14:31:00|122.45|122.35|122.55|122.5|122.55|122.5|122.45|122.35|55628
1615905070000|2021-03-16 14:31:10|122.5|122.45|122.55|122.45|122.55|122.45|122.45|122.4|20206
1615905080000|2021-03-16 14:31:20|122.5|122.4|122.55|122.45|122.55|122.45|122.5|122.4|28244
1615905100000|2021-03-16 14:31:40||122.5||122.5||122.5||122.5|1909
1615905110000|2021-03-16 14:31:50|||||||||802
1615905120000|2021-03-16 14:32:00|122.5|122.45|122.5|122.45|122.55|122.5|122.5|122.45|13487
1615905130000|2021-03-16 14:32:10|122.45|122.4|122.45|122.35|122.45|122.4|122.4|122.25|67503
1615905140000|2021-03-16 14:32:20|122.4|122.3|122.35|122.25|122.4|122.3|122.35|122.25|953
1615905150000|2021-03-16 14:32:30|122.3||122.35||122.35||122.3||5926
1615905160000|2021-03-16 14:32:40|122.4|122.3|122.4|122.35|122.4|122.35|122.35|122.25|21265
1615905170000|2021-03-16 14:32:50||122.3||122.35||122.35||122.3|4596
1615905180000|2021-03-16 14:33:00|122.45|122.3|122.45|122.4|122.45|122.4|122.45|122.3|22087
1615905200000|2021-03-16 14:33:20|122.4|122.35|122.45|122.4|122.45|122.4|122.4|122.35|21772
1615905210000|2021-03-16 14:33:30|122.4|122.35|122.4|122.3|122.4|122.35|122.4|122.3|6969
1615905220000|2021-03-16 14:33:40|122.35||122.35||122.35||122.35||163
1615905230000|2021-03-16 14:33:50|122.4|122.35|122.4|122.35|122.4|122.35|122.4|122.35|877
1615905240000|2021-03-16 14:34:00|122.45|122.4|122.55|122.45|122.55|122.45|122.45|122.4|13014
1615905250000|2021-03-16 14:34:10|122.5||122.5||122.5||122.5||71
1615905260000|2021-03-16 14:34:20|122.45|122.4|122.45|122.4|122.45|122.45|122.45|122.4|10840
1615905270000|2021-03-16 14:34:30|122.5|122.45|122.5|122.4|122.5|122.45|122.45|122.4|14270
1615905280000|2021-03-16 14:34:40||122.45||122.45||122.45||122.45|61
1615905300000|2021-03-16 14:35:00|122.45|122.4|122.5|122.45|122.5|122.45|122.45|122.4|34007
1615905310000|2021-03-16 14:35:10|122.45|122.4|122.45|122.4|122.5|122.45|122.45|122.35|19589
1615905320000|2021-03-16 14:35:20|122.5||122.5||122.5||122.5||964
1615905330000|2021-03-16 14:35:30|122.55|122.45|122.5|122.45|122.55|122.5|122.5|122.45|51092
1615905340000|2021-03-16 14:35:40|122.55||122.55||122.55||122.55||19069
1615905350000|2021-03-16 14:35:50|||||||||8431
1615905380000|2021-03-16 14:36:20|122.6|122.55|122.7|122.65|122.7|122.65|122.6|122.5|45572
1615905390000|2021-03-16 14:36:30|122.75|122.7|122.7|122.65|122.75|122.7|122.7|122.55|34782
1615905400000|2021-03-16 14:36:40||122.6||122.65||122.65||122.6|12723
1615905410000|2021-03-16 14:36:50|122.65|122.6|122.65|122.55|122.65|122.6|122.65|122.55|22559
1615905420000|2021-03-16 14:37:00|122.7|122.6|122.7|122.6|122.7|122.6|122.7|122.6|17272
1615905430000|2021-03-16 14:37:10|122.75|122.65|122.75|122.7|122.75|122.7|122.75|122.65|1558
1615905440000|2021-03-16 14:37:20||122.65||122.7||122.7||122.65|15294
1615905450000|2021-03-16 14:37:30|122.8||122.8||122.8||122.8||7719
1615905470000|2021-03-16 14:37:50||122.75||122.75||122.75||122.75|1679
1615905480000|2021-03-16 14:38:00|122.75|122.7|122.8|122.75|122.8|122.75|122.75|122.7|56982
1615905500000|2021-03-16 14:38:20|122.85|122.8|122.9|122.8|122.9|122.8|122.85|122.8|45471
1615905510000|2021-03-16 14:38:30|||||||||6961
1615905520000|2021-03-16 14:38:40|122.85||122.9||122.9||122.85||9124
1615905530000|2021-03-16 14:38:50|||||||||805
1615905540000|2021-03-16 14:39:00|122.85|122.85|122.9|122.8|122.95|122.85|122.85|122.8|18430
1615905550000|2021-03-16 14:39:10|122.85|122.75|122.8|122.7|122.85|122.8|122.75|122.65|65275
1615905560000|2021-03-16 14:39:20|122.75||122.75||122.75||122.75||0
1615905570000|2021-03-16 14:39:30|122.8|122.75|122.85|122.75|122.9|122.8|122.8|122.75|71146
1615905580000|2021-03-16 14:39:40|122.8|122.7|122.7|122.55|122.8|122.75|122.65|122.55|30375
1615905590000|2021-03-16 14:39:50|||||||||789
1615905600000|2021-03-16 14:40:00|122.75|122.6|122.85|122.8|122.9|122.85|122.75|122.6|66545
1615905610000|2021-03-16 14:40:10|||||||||336
1615905620000|2021-03-16 14:40:20|122.8|122.75|122.75|122.7|122.8|122.75|122.75|122.7|8128
1615905630000|2021-03-16 14:40:30|122.8|122.75|122.85|122.75|122.85|122.75|122.75|122.75|15744
1615905640000|2021-03-16 14:40:40|122.8|122.7|122.85|122.75|122.85|122.75|122.8|122.7|3772
1615905660000|2021-03-16 14:41:00|||||||||1000
1615905670000|2021-03-16 14:41:10|||||||||3186
1615905680000|2021-03-16 14:41:20|122.8|122.7|122.7|122.55|122.8|122.7|122.65|122.55|50050
1615905690000|2021-03-16 14:41:30|122.65|122.6|122.7|122.6|122.7|122.6|122.65|122.55|15397
1615905700000|2021-03-16 14:41:40|122.65|122.55|122.65|122.55|122.65|122.55|122.65|122.55|20275
1615905710000|2021-03-16 14:41:50|122.7||122.7||122.7||122.7||26285
1615905720000|2021-03-16 14:42:00|122.65||122.65||122.65||122.65||2055
1615905730000|2021-03-16 14:42:10|||||||||4198
1615905740000|2021-03-16 14:42:20||122.5||122.55||122.55||122.5|2008
1615905750000|2021-03-16 14:42:30|122.6|122.5|122.35|122.25|122.6|122.5|122.35|122.25|18843
1615905760000|2021-03-16 14:42:40|122.3|122.2|122.15|122|122.35|122.25|122.15|122|212740
1615905770000|2021-03-16 14:42:50|122.2|122.15|122.35|122.25|122.35|122.25|122.15|122.05|161993
1615905800000|2021-03-16 14:43:20|122.3|122.2|122.3|122.2|122.3|122.2|122.25|122.2|102
1615905810000|2021-03-16 14:43:30|122.35|122.25|122.3|122.2|122.35|122.25|122.3|122.2|8826
1615905820000|2021-03-16 14:43:40|122.2|122.15|122.2|122.05|122.3|122.2|122.2|122.05|37712
1615905830000|2021-03-16 14:43:50|122.15|122|122.2|122.15|122.25|122.2|122.15|122|53461
1615905840000|2021-03-16 14:44:00||122.1||122.05||122.1||122.05|2000
1615905850000|2021-03-16 14:44:10||122.1||122.15||122.15||122.1|4275
1615905860000|2021-03-16 14:44:20|122.25|122.1|122.2|122.15|122.25|122.2|122.2|122.1|8000
1615905870000|2021-03-16 14:44:30|122.25||122.25||122.25||122.25||3934
1615905880000|2021-03-16 14:44:40|||||||||3431
1615905890000|2021-03-16 14:44:50|122.3|122.2|122.35|122.3|122.35|122.3|122.25|122.15|33778
1615905900000|2021-03-16 14:45:00|122.4||122.4||122.4||122.4||0
1615905910000|2021-03-16 14:45:10|122.35||122.4||122.4||122.35||1641
1615905920000|2021-03-16 14:45:20|122.35||122.35||122.35||122.35||40
1615905930000|2021-03-16 14:45:30|122.4|122.35|122.5|122.45|122.5|122.45|122.4|122.25|121206
1615905940000|2021-03-16 14:45:40|122.55|122.5|122.55|122.5|122.55|122.5|122.55|122.45|18719
1615905960000|2021-03-16 14:46:00|122.6|122.55|122.6|122.55|122.6|122.55|122.6|122.55|7180
1615905970000|2021-03-16 14:46:10|122.65|122.5|122.65|122.55|122.65|122.55|122.6|122.5|14916
1615905980000|2021-03-16 14:46:20|122.7|122.5|122.65|122.55|122.7|122.55|122.65|122.5|33960
1615905990000|2021-03-16 14:46:30||122.5||122.55||122.55||122.5|396
1615906010000|2021-03-16 14:46:50|||||||||10579
1615906020000|2021-03-16 14:47:00|||||||||3647
1615906030000|2021-03-16 14:47:10|||||||||1000
1615906040000|2021-03-16 14:47:20|||||||||723
1615906070000|2021-03-16 14:47:50|122.6|122.6|122.65|122.55|122.65|122.6|122.6|122.55|19511
1615906080000|2021-03-16 14:48:00||122.6||122.6||122.6||122.6|1347
1615906090000|2021-03-16 14:48:10|122.7|122.65|122.75|122.65|122.8|122.75|122.7|122.6|33105
1615906110000|2021-03-16 14:48:30|122.65|122.6|122.75|122.7|122.75|122.7|122.65|122.6|3854
1615906120000|2021-03-16 14:48:40|122.7|122.65|122.7|122.65|122.75|122.65|122.7|122.65|5906
1615906130000|2021-03-16 14:48:50|122.65|122.6|122.65|122.55|122.7|122.65|122.6|122.5|44899
1615906140000|2021-03-16 14:49:00||122.5||122.55||122.55||122.5|109
1615906150000|2021-03-16 14:49:10|122.7|122.6|122.7|122.65|122.7|122.65|122.7|122.6|11524
1615906160000|2021-03-16 14:49:20|122.75|122.7|122.75|122.7|122.8|122.7|122.75|122.65|23019
1615906170000|2021-03-16 14:49:30|122.8|122.75|122.85|122.75|122.85|122.8|122.8|122.75|15313
1615906180000|2021-03-16 14:49:40||122.8||122.75||122.8||122.75|3014
1615906190000|2021-03-16 14:49:50|122.8||122.8||122.8||122.8||266
1615906200000|2021-03-16 14:50:00|122.85|122.8|122.85|122.8|122.9|122.8|122.85|122.75|5202
1615906210000|2021-03-16 14:50:10|122.9||122.85||122.9||122.85||167
1615906220000|2021-03-16 14:50:20|122.8|122.75|122.9|122.8|122.9|122.8|122.8|122.75|15760
1615906250000|2021-03-16 14:50:50|122.95|122.85|122.95|122.85|122.95|122.85|122.95|122.85|11133
1615906270000|2021-03-16 14:51:10|122.9|122.9|122.9|122.85|122.9|122.9|122.9|122.85|17998
1615906280000|2021-03-16 14:51:20|122.95|122.9|122.95|122.9|122.95|122.9|122.95|122.9|7438
1615906290000|2021-03-16 14:51:30|123||122.95||123||122.95||8534
1615906300000|2021-03-16 14:51:40||122.85||122.85||122.9||122.85|30055
1615906310000|2021-03-16 14:51:50|123|122.9|122.95|122.9|123|122.9|122.95|122.85|12534
1615906320000|2021-03-16 14:52:00|123|122.95|123|122.9|123|122.95|123|122.9|5783
1615906330000|2021-03-16 14:52:10|||||||||105
1615906340000|2021-03-16 14:52:20|123.05|122.95|123.2|123.15|123.2|123.15|123.05|122.95|267385
1615906350000|2021-03-16 14:52:30|123.15|123.1|123.2|123.1|123.25|123.15|123.1|122.95|32268
1615906360000|2021-03-16 14:52:40|123.15|123.15|123.15|123.1|123.25|123.15|123.15|123.1|31154
1615906380000|2021-03-16 14:53:00|123.2||123.2||123.2||123.2||7207
1615906390000|2021-03-16 14:53:10|123.15|123.15|123.15|123.1|123.15|123.15|123.15|123.1|431
1615906400000|2021-03-16 14:53:20|123.2||123.2||123.2||123.2||3751
1615906420000|2021-03-16 14:53:40|123.25|123.15|123.1|123.05|123.25|123.15|123|122.95|32317
1615906430000|2021-03-16 14:53:50|123.15||123.15||123.15||123.15||18632
1615906440000|2021-03-16 14:54:00|123.1|123.1|123.15|123.05|123.15|123.1|123.1|123|8653
1615906450000|2021-03-16 14:54:10|123.2||123.15||123.2||123.15||0
1615906470000|2021-03-16 14:54:30|123.1|123|123.1|123|123.1|123|123.1|123|100
1615906480000|2021-03-16 14:54:40|123.05|122.95|123|122.9|123.05|122.95|123|122.9|3400
1615906490000|2021-03-16 14:54:50|122.95|122.85|122.85|122.8|123|122.85|122.85|122.8|4586
1615906500000|2021-03-16 14:55:00|||||||||8772
1615906510000|2021-03-16 14:55:10|122.8|122.75|122.8|122.7|122.8|122.75|122.8|122.7|2477
1615906520000|2021-03-16 14:55:20|122.85|122.75|122.75|122.7|122.85|122.75|122.75|122.7|7035
1615906530000|2021-03-16 14:55:30|122.7|122.65|122.75|122.65|122.75|122.65|122.65|122.55|12199
1615906550000|2021-03-16 14:55:50|122.7|122.6|122.55|122.5|122.7|122.6|122.55|122.5|5519
1615906570000|2021-03-16 14:56:10|122.5|122.45|122.5|122.45|122.5|122.45|122.5|122.35|6006
1615906580000|2021-03-16 14:56:20|122.45|122.4|122.45|122.35|122.5|122.4|122.45|122.35|1091
1615906590000|2021-03-16 14:56:30|122.5|122.4|122.5|122.4|122.5|122.4|122.5|122.4|13654
1615906600000|2021-03-16 14:56:40|122.4|122.35|122.4|122.35|122.5|122.45|122.4|122.35|34159
1615906610000|2021-03-16 14:56:50|122.35|122.3|122.4|122.35|122.45|122.4|122.35|122.25|13500
1615906620000|2021-03-16 14:57:00|122.45|122.4|122.45|122.35|122.45|122.4|122.45|122.35|5584
1615906630000|2021-03-16 14:57:10|122.4|122.3|122.4|122.3|122.4|122.3|122.4|122.25|7201
1615906640000|2021-03-16 14:57:20|122.45|122.35|122.45|122.35|122.45|122.4|122.45|122.35|9839
1615906650000|2021-03-16 14:57:30|122.5|122.4|122.55|122.45|122.65|122.5|122.5|122.4|13626
1615906670000|2021-03-16 14:57:50|122.5||122.5||122.5||122.5||3000
1615906680000|2021-03-16 14:58:00|122.55|122.5|122.5|122.45|122.55|122.5|122.5|122.45|4720
1615906690000|2021-03-16 14:58:10|122.55|122.5|122.55|122.5|122.55|122.5|122.55|122.5|18178
1615906700000|2021-03-16 14:58:20|122.6|122.55|122.6|122.55|122.6|122.55|122.6|122.5|14386
1615906710000|2021-03-16 14:58:30|||||||||278
1615906720000|2021-03-16 14:58:40|122.55|122.5|122.55|122.5|122.55|122.5|122.55|122.5|4434
1615906730000|2021-03-16 14:58:50|122.6|122.55|122.6|122.55|122.6|122.55|122.6|122.55|14157
1615906740000|2021-03-16 14:59:00||122.5||122.5||122.5||122.5|170
1615906750000|2021-03-16 14:59:10|122.65|122.55|122.7|122.65|122.7|122.65|122.6|122.55|24999
1615906760000|2021-03-16 14:59:20|122.75|122.7|122.8|122.75|122.9|122.8|122.75|122.65|64940
1615906770000|2021-03-16 14:59:30|122.75|122.7|122.7|122.6|122.75|122.7|122.7|122.6|16373
1615906780000|2021-03-16 14:59:40|122.65|122.55|122.75|122.7|122.75|122.7|122.65|122.55|30055
1615906790000|2021-03-16 14:59:50|122.7|122.65|122.7|122.65|122.7|122.65|122.7|122.65|733
1615906800000|2021-03-16 15:00:00|122.75|122.7|122.75|122.7|122.75|122.7|122.75|122.65|1142
1615906810000|2021-03-16 15:00:10|122.8|122.65|122.8|122.7|122.8|122.7|122.75|122.65|12370
1615906820000|2021-03-16 15:00:20|122.75|122.75|122.8|122.75|122.8|122.75|122.75|122.75|181
1615906830000|2021-03-16 15:00:30|122.85|122.8|122.9|122.8|122.95|122.8|122.85|122.75|25527
1615906840000|2021-03-16 15:00:40||122.75||122.8||122.8||122.75|2037
1615906850000|2021-03-16 15:00:50||122.75||122.75||122.75||122.75|37
1615906860000|2021-03-16 15:01:00|122.85||122.8||122.85||122.8||5514
1615906870000|2021-03-16 15:01:10|122.75|122.7|122.75|122.7|122.75|122.7|122.75|122.65|14770
1615906880000|2021-03-16 15:01:20|122.8||122.8||122.8||122.8||2388
1615906890000|2021-03-16 15:01:30|122.75|122.65|122.7|122.55|122.75|122.65|122.7|122.55|8044
1615906900000|2021-03-16 15:01:40|122.75|122.6|122.7|122.6|122.75|122.65|122.7|122.55|7760
1615906910000|2021-03-16 15:01:50|122.65|122.65|122.6|122.5|122.65|122.65|122.55|122.45|130
1615906920000|2021-03-16 15:02:00|122.55||122.6||122.6||122.55||4610
1615906930000|2021-03-16 15:02:10|||||||||70
1615906940000|2021-03-16 15:02:20||122.45||122.5||122.5||122.45|189
1615906950000|2021-03-16 15:02:30|122.65|122.55|122.65|122.6|122.65|122.6|122.65|122.55|10136
1615906960000|2021-03-16 15:02:40|122.6|122.55|122.65|122.55|122.65|122.55|122.6|122.55|6371
1615906970000|2021-03-16 15:02:50||122.6||122.6||122.6||122.6|0
1615906980000|2021-03-16 15:03:00|122.7|122.55|122.8|122.7|122.85|122.7|122.7|122.55|10884
1615906990000|2021-03-16 15:03:10|122.85|122.75|122.85|122.8|122.85|122.8|122.85|122.7|12537
1615907000000|2021-03-16 15:03:20|122.9||122.9||122.9||122.9||10461
1615907010000|2021-03-16 15:03:30|122.85|122.75|122.8|122.75|122.85|122.75|122.8|122.75|8057
1615907030000|2021-03-16 15:03:50|||||||||1013
1615907040000|2021-03-16 15:04:00|||||||||1
1615907050000|2021-03-16 15:04:10|122.75|122.7|122.75|122.7|122.75|122.7|122.75|122.65|12051
1615907060000|2021-03-16 15:04:20|122.7|122.65|122.75|122.6|122.75|122.65|122.7|122.6|50322
1615907080000|2021-03-16 15:04:40|122.7|122.55|122.6|122.55|122.7|122.55|122.6|122.5|35414
1615907090000|2021-03-16 15:04:50||122.5||122.55||122.55||122.5|981
1615907100000|2021-03-16 15:05:00||122.5||122.55||122.55||122.5|2720
1615907110000|2021-03-16 15:05:10||122.5||122.55||122.55||122.5|23
1615907120000|2021-03-16 15:05:20|122.55|122.5|122.55|122.5|122.6|122.5|122.55|122.5|9376
1615907140000|2021-03-16 15:05:40|122.5|122.45|122.5|122.35|122.5|122.45|122.5|122.35|7359
1615907150000|2021-03-16 15:05:50|122.55|122.4|122.5|122.4|122.55|122.45|122.45|122.35|37374
1615907160000|2021-03-16 15:06:00|122.45|122.35|122.45|122.35|122.45|122.35|122.45|122.35|1681
1615907170000|2021-03-16 15:06:10|122.4|122.4|122.35|122.25|122.4|122.4|122.3|122.25|13466
1615907180000|2021-03-16 15:06:20|122.3||122.3||122.35||122.3||71
1615907190000|2021-03-16 15:06:30|122.25|122.2|122.25|122.2|122.25|122.2|122.25|122.2|9443
1615907200000|2021-03-16 15:06:40|122.3|122.25|122.3|122.2|122.3|122.25|122.3|122.2|8795
1615907210000|2021-03-16 15:06:50|122.25|122.25|122.25|122.2|122.3|122.25|122.2|122.1|29119
1615907220000|2021-03-16 15:07:00|122.2|122.15|122.25|122.15|122.25|122.2|122.2|122.1|102469
1615907230000|2021-03-16 15:07:10|122.3|122.25|122.45|122.35|122.5|122.4|122.3|122.25|42583
1615907240000|2021-03-16 15:07:20|122.4||122.45||122.45||122.4||300
1615907250000|2021-03-16 15:07:30|122.4|122.3|122.35|122.25|122.4|122.3|122.35|122.2|14105
1615907260000|2021-03-16 15:07:40||122.3||122.3||122.3||122.3|200
1615907270000|2021-03-16 15:07:50|122.4|122.35|122.45|122.4|122.45|122.4|122.4|122.35|14350
1615907280000|2021-03-16 15:08:00|122.4|122.35|122.45|122.4|122.45|122.4|122.4|122.35|4563
1615907290000|2021-03-16 15:08:10|122.4|122.35|122.45|122.35|122.45|122.35|122.4|122.3|278
1615907300000|2021-03-16 15:08:20|122.5|122.4|122.5|122.4|122.5|122.45|122.5|122.35|8819
1615907310000|2021-03-16 15:08:30|122.55|122.45|122.6|122.45|122.6|122.45|122.55|122.45|5156
1615907320000|2021-03-16 15:08:40|122.55||122.55||122.55||122.55||721
1615907330000|2021-03-16 15:08:50|||||||||2134
1615907340000|2021-03-16 15:09:00|122.6|122.5|122.55|122.45|122.6|122.5|122.5|122.45|9031
1615907350000|2021-03-16 15:09:10|122.5|122.5|122.55|122.45|122.55|122.5|122.5|122.45|6455
1615907360000|2021-03-16 15:09:20|122.6|122.5|122.6|122.55|122.65|122.55|122.6|122.5|16533
1615907370000|2021-03-16 15:09:30|||||||||669
1615907380000|2021-03-16 15:09:40|||||||||7
1615907390000|2021-03-16 15:09:50|||||||||7286
1615907400000|2021-03-16 15:10:00|||||||||178
1615907410000|2021-03-16 15:10:10|122.65|122.6|122.65|122.6|122.65|122.6|122.6|122.55|22203
1615907420000|2021-03-16 15:10:20|122.7||122.7||122.75||122.7||226
1615907430000|2021-03-16 15:10:30|122.75|122.65|122.8|122.7|122.85|122.7|122.75|122.65|4704
1615907440000|2021-03-16 15:10:40|122.75|122.75|122.7|122.6|122.75|122.75|122.7|122.6|17208
1615907460000|2021-03-16 15:11:00|122.65|122.55|122.6|122.5|122.65|122.55|122.6|122.5|5334
1615907470000|2021-03-16 15:11:10|122.65|122.55|122.7|122.6|122.7|122.6|122.6|122.45|19997
1615907480000|2021-03-16 15:11:20|122.65|122.55|122.65|122.6|122.65|122.6|122.65|122.5|4441
1615907500000|2021-03-16 15:11:40|122.7|122.65|122.7|122.65|122.7|122.65|122.7|122.65|530
1615907510000|2021-03-16 15:11:50|122.65|122.6|122.7|122.6|122.7|122.6|122.65|122.55|10927
1615907520000|2021-03-16 15:12:00|122.75|122.65|122.75|122.65|122.75|122.65|122.75|122.65|93
1615907530000|2021-03-16 15:12:10|122.7||122.7||122.7||122.7||81
1615907540000|2021-03-16 15:12:20|122.65|122.6|122.6|122.5|122.65|122.6|122.6|122.5|4040
1615907550000|2021-03-16 15:12:30|122.65||122.6||122.65||122.6||80
1615907560000|2021-03-16 15:12:40|122.65||122.6||122.65||122.6||0
1615907570000|2021-03-16 15:12:50|122.65|122.55|122.65|122.6|122.65|122.6|122.65|122.55|9119
1615907580000|2021-03-16 15:13:00|122.7||122.7||122.7||122.7||4552
1615907590000|2021-03-16 15:13:10|122.65|122.55|122.6|122.5|122.65|122.55|122.6|122.5|17712
1615907610000|2021-03-16 15:13:30|122.65|122.55|122.7|122.6|122.7|122.6|122.65|122.55|2054
1615907620000|2021-03-16 15:13:40|||||||||30
1615907650000|2021-03-16 15:14:10|122.65|122.65|122.7|122.6|122.7|122.65|122.65|122.6|12735
1615907660000|2021-03-16 15:14:20||122.65||122.6||122.65||122.6|3059
1615907670000|2021-03-16 15:14:30||122.65||122.65||122.65||122.65|1000
1615907680000|2021-03-16 15:14:40|122.65|122.6|122.6|122.55|122.65|122.65|122.55|122.5|31595
1615907690000|2021-03-16 15:14:50|122.65|122.5|122.65|122.6|122.65|122.6|122.65|122.5|7537
1615907700000|2021-03-16 15:15:00||122.55||122.55||122.55||122.55|0
1615907710000|2021-03-16 15:15:10|122.7|122.6|122.75|122.7|122.8|122.7|122.7|122.6|14995
1615907720000|2021-03-16 15:15:20|122.8||122.8||122.8||122.8||7918
1615907730000|2021-03-16 15:15:30|122.85|122.75|122.85|122.75|122.85|122.75|122.8|122.75|7555
1615907740000|2021-03-16 15:15:40|122.9|122.8|122.9|122.85|122.95|122.85|122.9|122.75|17686
1615907750000|2021-03-16 15:15:50|122.95|122.9|122.9|122.8|123|122.9|122.9|122.8|1676
1615907760000|2021-03-16 15:16:00|122.85|122.75|122.8|122.7|122.9|122.8|122.75|122.65|28349
1615907770000|2021-03-16 15:16:10|122.85|122.75|122.85|122.7|122.85|122.8|122.85|122.7|32026
1615907780000|2021-03-16 15:16:20|122.8||122.8||122.8||122.8||915
1615907790000|2021-03-16 15:16:30|||||||||220
1615907810000|2021-03-16 15:16:50|122.75|122.75|122.8|122.75|122.8|122.75|122.75|122.75|5526
1615907820000|2021-03-16 15:17:00|122.85||122.85||122.85||122.8||2998
1615907830000|2021-03-16 15:17:10|122.8|122.8|122.9|122.8|122.9|122.8|122.8|122.8|6850
1615907840000|2021-03-16 15:17:20|122.85|122.75|122.85|122.75|122.85|122.75|122.85|122.75|2389
1615907850000|2021-03-16 15:17:30|122.9|122.8|122.85|122.75|122.9|122.8|122.85|122.75|8007
1615907860000|2021-03-16 15:17:40|122.8||122.8||122.85||122.8||25
1615907870000|2021-03-16 15:17:50|122.85|122.85|122.55|122.45|122.9|122.85|122.55|122.45|182022
1615907880000|2021-03-16 15:18:00|122.45|122.4|122.55|122.45|122.55|122.45|122.45|122.4|14091
1615907890000|2021-03-16 15:18:10|||||||||400
1615907900000|2021-03-16 15:18:20|||||||||44
1615907910000|2021-03-16 15:18:30|122.6|122.5|122.6|122.55|122.6|122.55|122.55|122.45|36929
1615907920000|2021-03-16 15:18:40|122.65||122.65||122.65||122.65||7033
1615907930000|2021-03-16 15:18:50|122.6|122.5|122.6|122.5|122.65|122.55|122.5|122.45|28444
1615907940000|2021-03-16 15:19:00|122.55|122.45|122.45|122.4|122.55|122.5|122.45|122.4|6668
1615907950000|2021-03-16 15:19:10|122.4|122.35|122.4|122.3|122.4|122.35|122.4|122.3|8250
1615907960000|2021-03-16 15:19:20|||||||||356
1615907970000|2021-03-16 15:19:30|122.45|122.35|122.4|122.35|122.45|122.35|122.4|122.3|11186
1615907980000|2021-03-16 15:19:40|122.45||122.45||122.45||122.4||16061
1615907990000|2021-03-16 15:19:50|||||||||4000
1615908000000|2021-03-16 15:20:00|122.4||122.4||122.4||122.4||3500
1615908010000|2021-03-16 15:20:10|122.45|122.4|122.5|122.4|122.5|122.4|122.4|122.35|20405
1615908020000|2021-03-16 15:20:20|122.55|122.45|122.55|122.45|122.55|122.5|122.5|122.4|24348
1615908040000|2021-03-16 15:20:40|||||||||2006
1615908050000|2021-03-16 15:20:50|122.6|122.5|122.75|122.7|122.75|122.7|122.6|122.5|40738
1615908060000|2021-03-16 15:21:00|122.8|122.75|122.95|122.85|122.95|122.9|122.8|122.7|16341
1615908070000|2021-03-16 15:21:10||122.8||122.85||122.85||122.8|0
1615908080000|2021-03-16 15:21:20|||||||||5000
1615908090000|2021-03-16 15:21:30|123|122.9|123|122.95|123|122.95|123|122.9|11301
1615908100000|2021-03-16 15:21:40|123.05||123||123.1||123||0
1615908120000|2021-03-16 15:22:00|122.95|122.9|123.05|123|123.05|123|122.95|122.9|11251
1615908130000|2021-03-16 15:22:10|123.1|123.05|123.15|123.05|123.2|123.05|123.1|123.05|3658
1615908140000|2021-03-16 15:22:20|123.05|123|123.05|122.95|123.05|123|123|122.95|14420
1615908150000|2021-03-16 15:22:30|123|122.9|123.05|122.95|123.05|122.95|123|122.9|8751
1615908160000|2021-03-16 15:22:40|123|122.9|123.05|122.95|123.05|122.95|123|122.9|4578
1615908170000|2021-03-16 15:22:50|||||||||10
1615908180000|2021-03-16 15:23:00|123||123.05||123.05||123||6774
1615908190000|2021-03-16 15:23:10|123|122.9|123|122.85|123.05|122.9|122.9|122.85|14893
1615908200000|2021-03-16 15:23:20|122.95|122.9|122.95|122.85|122.95|122.9|122.9|122.75|8420
1615908210000|2021-03-16 15:23:30|122.9||122.9||122.9||122.9||6093
1615908220000|2021-03-16 15:23:40|122.85|122.8|122.85|122.75|122.85|122.8|122.8|122.75|9277
1615908230000|2021-03-16 15:23:50|||||||||3678
1615908240000|2021-03-16 15:24:00|||||||||1631
1615908250000|2021-03-16 15:24:10|122.9|122.8|122.75|122.65|122.9|122.8|122.75|122.65|30707
1615908260000|2021-03-16 15:24:20|122.8|122.7|122.85|122.75|122.85|122.75|122.8|122.7|25913
1615908270000|2021-03-16 15:24:30|122.8|122.7|122.8|122.65|122.85|122.7|122.8|122.65|2316
1615908280000|2021-03-16 15:24:40|||||||||27
1615908300000|2021-03-16 15:25:00|122.75|122.7|122.8|122.7|122.8|122.7|122.7|122.65|13403
1615908310000|2021-03-16 15:25:10|122.75|122.65|122.75|122.7|122.8|122.7|122.75|122.65|9007
1615908320000|2021-03-16 15:25:20||122.65||122.7||122.7||122.65|844
1615908330000|2021-03-16 15:25:30|||||||||8147
1615908340000|2021-03-16 15:25:40|122.8|122.75|122.8|122.7|122.8|122.75|122.8|122.7|40810
1615908350000|2021-03-16 15:25:50|||||||||2403
1615908360000|2021-03-16 15:26:00|122.85|122.75|122.85|122.75|122.9|122.8|122.85|122.75|23932
1615908370000|2021-03-16 15:26:10|122.9|122.8|122.9|122.8|122.9|122.8|122.85|122.8|15247
1615908380000|2021-03-16 15:26:20||122.85||122.85||122.85||122.85|642
1615908390000|2021-03-16 15:26:30|122.95|122.9|123|122.9|123|122.9|122.95|122.9|14895
1615908400000|2021-03-16 15:26:40|||||||||2595
1615908410000|2021-03-16 15:26:50|||||||||617
1615908420000|2021-03-16 15:27:00|||||||||1200
1615908430000|2021-03-16 15:27:10|122.95|122.85|122.75|122.7|122.95|122.85|122.7|122.6|46901
1615908440000|2021-03-16 15:27:20|122.8|122.65|122.9|122.75|122.9|122.75|122.8|122.65|29157
1615908450000|2021-03-16 15:27:30|122.95|122.8|122.95|122.85|123|122.85|122.9|122.75|17973
1615908460000|2021-03-16 15:27:40|123|122.9|123|122.9|123|122.9|123|122.9|40
1615908470000|2021-03-16 15:27:50|122.95|122.85|122.9|122.75|122.95|122.85|122.9|122.75|8224
1615908480000|2021-03-16 15:28:00|122.95|122.8|122.95|122.85|122.95|122.85|122.95|122.8|2464
1615908490000|2021-03-16 15:28:10||122.9||122.9||122.9||122.9|117
1615908500000|2021-03-16 15:28:20|123|122.95|123|122.9|123|122.95|123|122.9|9957
1615908510000|2021-03-16 15:28:30|122.95||122.95||122.95||122.95||5739
1615908520000|2021-03-16 15:28:40|123|122.95|123.05|122.95|123.05|122.95|123|122.95|184
1615908530000|2021-03-16 15:28:50|123.1|123|123.1|123|123.1|123|123.05|123|1210
1615908540000|2021-03-16 15:29:00|123.05||123.1||123.1||123.05||0
1615908550000|2021-03-16 15:29:10|123.05|123.05|123.05|122.95|123.05|123.05|123.05|122.95|15241
1615908560000|2021-03-16 15:29:20|||||||||270
1615908570000|2021-03-16 15:29:30|123|122.9|122.95|122.9|123|122.9|122.95|122.85|2611
1615908580000|2021-03-16 15:29:40|123|122.95|123.05|122.95|123.05|122.95|123|122.95|1917
1615908590000|2021-03-16 15:29:50|123.1|123|123.1|123.05|123.1|123.05|123.1|123|5037
1615908600000|2021-03-16 15:30:00|123.15|123.1|123.2|123.15|123.2|123.15|123.15|123.05|9258
1615908610000|2021-03-16 15:30:10|123.15|123.1|123.2|123.1|123.2|123.1|123.15|123.05|9142
1615908620000|2021-03-16 15:30:20|123.15|123.05|123.15|123.05|123.15|123.05|123.15|123.05|2132
1615908630000|2021-03-16 15:30:30||123||123.05||123.05||123|14086
1615908640000|2021-03-16 15:30:40|123.2|123.1|123.2|123.15|123.2|123.15|123.15|123.1|5535
1615908650000|2021-03-16 15:30:50|123.25||123.25||123.25||123.25||789
1615908660000|2021-03-16 15:31:00|123.2|123.2|123.2|123.05|123.25|123.2|123.15|123.05|29761
1615908670000|2021-03-16 15:31:10|123.15|123.1|123.2|123.1|123.2|123.1|123.15|123.05|14942
1615908680000|2021-03-16 15:31:20|123.25|123.15|123.2|123.1|123.25|123.15|123.2|123.1|2920
1615908690000|2021-03-16 15:31:30||123.15||123.15||123.15||123.15|1817
1615908700000|2021-03-16 15:31:40|123.15|123.1|123.15|123.1|123.15|123.1|123.15|123.1|3900
1615908710000|2021-03-16 15:31:50|||||||||1600
1615908720000|2021-03-16 15:32:00|123.2|123.05|123.2|123.15|123.2|123.15|123.15|123.05|19901
1615908730000|2021-03-16 15:32:10||123.1||123.15||123.15||123.1|4325
1615908740000|2021-03-16 15:32:20|||||||||658
1615908750000|2021-03-16 15:32:30|123.25|123.2|123.25|123.2|123.25|123.2|123.25|123.2|11687
1615908760000|2021-03-16 15:32:40|123.3|123.25|123.3|123.2|123.3|123.25|123.3|123.2|15370
1615908780000|2021-03-16 15:33:00|123.35|123.25|123.35|123.3|123.35|123.3|123.35|123.25|15508
1615908790000|2021-03-16 15:33:10|123.4|123.35|123.35|123.3|123.45|123.35|123.35|123.3|14840
1615908800000|2021-03-16 15:33:20|123.3|123.25|123.3|123.2|123.3|123.25|123.25|123.2|24801
1615908810000|2021-03-16 15:33:30|123.25|123.15|123.25|123.15|123.3|123.15|123.25|123.15|9077
1615908820000|2021-03-16 15:33:40|123.15|123.1|123.25|123.2|123.25|123.2|123.15|123.1|15741
1615908830000|2021-03-16 15:33:50|123.3|123.25|123.3|123.25|123.3|123.25|123.3|123.25|1379
1615908840000|2021-03-16 15:34:00||123.2||123.2||123.2||123.2|3569
1615908870000|2021-03-16 15:34:30|123.25||123.25||123.25||123.25||21636
1615908900000|2021-03-16 15:35:00|123.3|123.25|123.3|123.2|123.3|123.25|123.3|123.2|12922
1615908910000|2021-03-16 15:35:10|123.25|123.25|123.25|123.15|123.25|123.25|123.25|123.15|6825
1615908920000|2021-03-16 15:35:20||123.2||123.2||123.2||123.2|784
1615908930000|2021-03-16 15:35:30|123.3|123.25|123.3|123.25|123.3|123.25|123.25|123.25|4682
1615908940000|2021-03-16 15:35:40|123.25|123.2|123.35|123.25|123.35|123.25|123.25|123.2|52212
1615908960000|2021-03-16 15:36:00|123.4|123.3|123.45|123.35|123.5|123.35|123.4|123.3|27785
1615908990000|2021-03-16 15:36:30|123.5|123.4|123.55|123.5|123.55|123.5|123.5|123.4|27521
1615909000000|2021-03-16 15:36:40|123.5|123.45|123.6|123.5|123.65|123.55|123.5|123.45|28795
1615909020000|2021-03-16 15:37:00|123.55|123.55|123.65|123.55|123.65|123.55|123.55|123.5|1717
1615909030000|2021-03-16 15:37:10|123.6|123.5|123.65|123.6|123.65|123.6|123.6|123.5|9146
1615909040000|2021-03-16 15:37:20|123.6|123.55|123.6|123.55|123.6|123.6|123.6|123.55|10090
1615909050000|2021-03-16 15:37:30|123.55|123.5|123.55|123.5|123.6|123.5|123.55|123.5|3539
1615909060000|2021-03-16 15:37:40|123.6|123.55|123.65|123.55|123.65|123.55|123.6|123.5|6113
1615909080000|2021-03-16 15:38:00|123.7|123.6|123.65|123.6|123.7|123.6|123.65|123.55|13549
1615909090000|2021-03-16 15:38:10|123.7|123.65|123.7|123.65|123.7|123.65|123.65|123.6|13205
1615909100000|2021-03-16 15:38:20|||||||||1173
1615909110000|2021-03-16 15:38:30|123.65|123.6|123.6|123.55|123.65|123.6|123.6|123.5|29841
1615909120000|2021-03-16 15:38:40||123.5||123.5||123.55||123.5|5078
1615909130000|2021-03-16 15:38:50||123.55||123.55||123.55||123.55|200
1615909140000|2021-03-16 15:39:00|123.65|123.6|123.65|123.6|123.65|123.6|123.65|123.6|1477
1615909150000|2021-03-16 15:39:10|123.7|123.65|123.7|123.65|123.7|123.65|123.7|123.65|5905
1615909160000|2021-03-16 15:39:20|||||||||814
1615909170000|2021-03-16 15:39:30|||||||||8762
1615909180000|2021-03-16 15:39:40|123.75|123.7|123.75|123.7|123.75|123.7|123.7|123.65|6844
1615909190000|2021-03-16 15:39:50|123.7|123.65|123.7|123.65|123.75|123.65|123.65|123.6|39857
1615909200000|2021-03-16 15:40:00|123.75|123.7|123.85|123.75|123.9|123.75|123.75|123.7|13637
1615909210000|2021-03-16 15:40:10|123.8|123.7|123.8|123.65|123.85|123.75|123.75|123.65|14755
1615909220000|2021-03-16 15:40:20|123.75||123.75||123.75||123.75||1057
1615909230000|2021-03-16 15:40:30|123.7|123.6|123.65|123.6|123.7|123.6|123.65|123.6|16157
1615909240000|2021-03-16 15:40:40|123.6|123.55|123.6|123.55|123.6|123.55|123.6|123.5|16924
1615909250000|2021-03-16 15:40:50|123.55|123.5|123.55|123.45|123.55|123.5|123.5|123.4|33973
1615909260000|2021-03-16 15:41:00|123.5||123.5||123.5||123.5||884
1615909270000|2021-03-16 15:41:10|123.55|123.5|123.7|123.6|123.75|123.6|123.5|123.45|44311
1615909280000|2021-03-16 15:41:20|123.65|123.65|123.7|123.65|123.7|123.65|123.65|123.65|7880
1615909290000|2021-03-16 15:41:30|123.65|123.6|123.75|123.65|123.75|123.65|123.65|123.55|53198
1615909300000|2021-03-16 15:41:40|123.8|123.7|123.85|123.75|123.9|123.75|123.8|123.7|33211
1615909310000|2021-03-16 15:41:50|123.9|123.8|123.9|123.8|123.95|123.8|123.85|123.75|22868
1615909330000|2021-03-16 15:42:10|||||||||3117
1615909370000|2021-03-16 15:42:50|123.85|123.75|123.8|123.7|123.85|123.75|123.75|123.7|71795
1615909380000|2021-03-16 15:43:00|123.85|123.75|123.75|123.65|123.9|123.85|123.6|123.5|192444
1615909390000|2021-03-16 15:43:10|123.8|123.7|123.75|123.7|123.8|123.7|123.75|123.65|11228
1615909400000|2021-03-16 15:43:20|123.8||123.75||123.85||123.75||3999
1615909410000|2021-03-16 15:43:30|||||||||956
1615909420000|2021-03-16 15:43:40|123.7|123.65|123.75|123.65|123.75|123.7|123.7|123.65|21370
1615909430000|2021-03-16 15:43:50|123.7|123.6|123.65|123.55|123.75|123.6|123.65|123.55|8303
1615909440000|2021-03-16 15:44:00|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|2792
1615909450000|2021-03-16 15:44:10||123.55||123.5||123.55||123.5|3892
1615909460000|2021-03-16 15:44:20||123.55||123.55||123.55||123.55|1288
1615909470000|2021-03-16 15:44:30|123.65|123.6|123.75|123.65|123.75|123.65|123.6|123.55|16441
1615909480000|2021-03-16 15:44:40|123.7||123.7||123.7||123.7||10763
1615909490000|2021-03-16 15:44:50|123.75||123.75||123.75||123.75||10686
1615909500000|2021-03-16 15:45:00|123.8|123.75|123.65|123.55|123.8|123.75|123.65|123.55|66532
1615909510000|2021-03-16 15:45:10|||||||||3482
1615909520000|2021-03-16 15:45:20|123.7|123.6|123.7|123.6|123.7|123.65|123.65|123.6|19161
1615909530000|2021-03-16 15:45:30|123.65|123.55|123.55|123.45|123.65|123.55|123.5|123.45|60814
1615909540000|2021-03-16 15:45:40|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|9929
1615909550000|2021-03-16 15:45:50|123.65|123.55|123.7|123.6|123.7|123.6|123.65|123.55|760
1615909560000|2021-03-16 15:46:00|||||||||677
1615909570000|2021-03-16 15:46:10|123.75|123.65|124|123.9|124.1|124|123.75|123.65|202488
1615909580000|2021-03-16 15:46:20|124.05|124|123.95|123.85|124.05|124|123.9|123.8|91538
1615909590000|2021-03-16 15:46:30|123.9|123.8|123.9|123.8|123.95|123.85|123.9|123.8|26949
1615909600000|2021-03-16 15:46:40||123.85||123.8||123.85||123.8|28875
1615909610000|2021-03-16 15:46:50|123.95|123.85|123.95|123.85|123.95|123.9|123.9|123.8|28079
1615909620000|2021-03-16 15:47:00|124|123.95|123.95|123.85|124.05|124|123.95|123.85|276634
1615909630000|2021-03-16 15:47:10|123.9|123.9|124|123.9|124.05|124|123.9|123.85|36496
1615909640000|2021-03-16 15:47:20|123.95|123.95|123.95|123.9|123.95|123.95|123.95|123.85|5444
1615909650000|2021-03-16 15:47:30||123.85||123.85||123.9||123.85|8368
1615909660000|2021-03-16 15:47:40|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.75|6759
1615909680000|2021-03-16 15:48:00|||||||||2592
1615909690000|2021-03-16 15:48:10|||||||||8534
1615909700000|2021-03-16 15:48:20|||||||||1
1615909710000|2021-03-16 15:48:30|123.85|123.85|123.8|123.7|123.9|123.85|123.8|123.65|12553
1615909720000|2021-03-16 15:48:40|||||||||10
1615909730000|2021-03-16 15:48:50|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.6|6499
1615909740000|2021-03-16 15:49:00||123.7||123.7||123.7||123.7|3202
1615909750000|2021-03-16 15:49:10|123.7|123.65|123.7|123.6|123.7|123.65|123.7|123.6|5758
1615909760000|2021-03-16 15:49:20|123.65|123.65|123.75|123.65|123.8|123.7|123.65|123.6|25224
1615909770000|2021-03-16 15:49:30|123.8|123.7|123.85|123.75|123.9|123.75|123.8|123.7|11919
1615909780000|2021-03-16 15:49:40|||||||||72
1615909790000|2021-03-16 15:49:50|123.8|123.7|123.75|123.65|123.8|123.7|123.75|123.65|10131
1615909800000|2021-03-16 15:50:00||123.6||123.65||123.65||123.6|23725
1615909810000|2021-03-16 15:50:10|123.8|123.7|123.75|123.7|123.8|123.75|123.75|123.65|33485
1615909820000|2021-03-16 15:50:20|123.8|123.75|123.85|123.8|123.9|123.8|123.75|123.7|52859
1615909830000|2021-03-16 15:50:30|123.9|123.85|123.85|123.75|123.95|123.85|123.85|123.7|20386
1615909840000|2021-03-16 15:50:40|123.8|123.7|123.8|123.75|123.85|123.75|123.8|123.7|6256
1615909850000|2021-03-16 15:50:50||123.7||123.7||123.75||123.7|2369
1615909860000|2021-03-16 15:51:00|123.85|123.75|123.8|123.75|123.85|123.8|123.8|123.7|21679
1615909870000|2021-03-16 15:51:10||123.7||123.7||123.7||123.7|5189
1615909880000|2021-03-16 15:51:20|||||||||9013
1615909890000|2021-03-16 15:51:30|123.75|123.65|123.75|123.65|123.75|123.65|123.7|123.65|17625
1615909900000|2021-03-16 15:51:40|123.65|123.6|123.65|123.55|123.75|123.6|123.6|123.55|56459
1615909910000|2021-03-16 15:51:50|123.7|123.6|123.7|123.6|123.75|123.7|123.65|123.6|31348
1615909920000|2021-03-16 15:52:00|123.75|123.65|123.85|123.75|123.9|123.75|123.75|123.6|37205
1615909930000|2021-03-16 15:52:10|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|2859
1615909940000|2021-03-16 15:52:20|123.75||123.8||123.8||123.75||4140
1615909950000|2021-03-16 15:52:30|123.85|123.75|123.8|123.7|123.85|123.75|123.8|123.7|3088
1615909960000|2021-03-16 15:52:40|||||||||17086
1615909970000|2021-03-16 15:52:50|123.75|123.75|123.9|123.8|123.9|123.85|123.75|123.7|9890
1615909980000|2021-03-16 15:53:00|||||||||8029
1615909990000|2021-03-16 15:53:10|123.95|123.85|123.95|123.85|124|123.9|123.9|123.8|13673
1615910010000|2021-03-16 15:53:30|124|124|124.15|124.05|124.3|124.1|124|123.95|209407
1615910020000|2021-03-16 15:53:40|124.2|124.1|124.1|124|124.2|124.1|124.05|123.95|52477
1615910030000|2021-03-16 15:53:50|||||||||6497
1615910040000|2021-03-16 15:54:00|||||||||16130
1615910050000|2021-03-16 15:54:10|124.15|124.05|124.25|124.15|124.25|124.15|124.1|124|30334
1615910060000|2021-03-16 15:54:20|124.3|124.2|124.25|124.2|124.3|124.2|124.25|124.15|10759
1615910070000|2021-03-16 15:54:30|124.2|124.15|124.2|124.15|124.25|124.2|124.2|124.15|41460
1615910080000|2021-03-16 15:54:40|124.15|124.1|124.15|124.05|124.2|124.1|124.15|124.05|16055
1615910090000|2021-03-16 15:54:50|124.1|124.1|124.15|124.1|124.15|124.1|124.1|124.05|12510
1615910100000|2021-03-16 15:55:00|124.1|124.05|124|123.9|124.1|124.05|124|123.9|44309
1615910110000|2021-03-16 15:55:10|124.05|123.95|124|123.9|124.05|124|124|123.9|62220
1615910150000|2021-03-16 15:55:50|124.05|123.95|124|123.95|124.05|123.95|123.95|123.9|39904
1615910160000|2021-03-16 15:56:00|123.95|123.9|123.95|123.9|124|123.95|123.95|123.9|55439
1615910170000|2021-03-16 15:56:10|124|123.85|123.95|123.8|124|123.85|123.9|123.8|12899
1615910180000|2021-03-16 15:56:20|124|123.85|123.95|123.85|124.05|123.95|123.85|123.8|163159
1615910190000|2021-03-16 15:56:30|124|123.9|123.9|123.8|124|123.9|123.85|123.8|27987
1615910200000|2021-03-16 15:56:40|123.95||123.9||123.95||123.9||1259
1615910210000|2021-03-16 15:56:50|123.85||123.85||123.9||123.85||14516
1615910220000|2021-03-16 15:57:00|123.9|123.75|123.8|123.75|123.9|123.75|123.8|123.7|7364
1615910240000|2021-03-16 15:57:20|123.75|123.7|123.75|123.6|123.75|123.7|123.7|123.6|23249
1615910250000|2021-03-16 15:57:30||123.65||123.7||123.7||123.65|1528
1615910260000|2021-03-16 15:57:40|123.8||123.8||123.8||123.8||23328
1615910270000|2021-03-16 15:57:50|||||||||30
1615910280000|2021-03-16 15:58:00|123.85|123.75|123.8|123.7|124|123.85|123.8|123.7|68030
1615910290000|2021-03-16 15:58:10|123.75|123.75|123.85|123.75|123.95|123.8|123.75|123.7|93138
1615910300000|2021-03-16 15:58:20|||||||||7206
1615910310000|2021-03-16 15:58:30|||||||||32
1615910320000|2021-03-16 15:58:40|123.9|123.8|123.85|123.8|123.9|123.8|123.85|123.75|27633
1615910330000|2021-03-16 15:58:50|123.9|123.85|124.1|123.95|124.1|124|123.9|123.8|263957
1615910340000|2021-03-16 15:59:00|124.05|124|124.15|124.05|124.15|124.05|124.05|123.95|23378
1615910350000|2021-03-16 15:59:10|124.2||124.2||124.2||124.15||15513
1615910360000|2021-03-16 15:59:20||124.1||124.1||124.15||124.1|38344
1615910370000|2021-03-16 15:59:30|124.15|124.05|124.15|124.05|124.2|124.05|124.15|124.05|82454
1615910380000|2021-03-16 15:59:40|||||||||848
1615910390000|2021-03-16 15:59:50|124.1|124|124.1|124.05|124.2|124.05|124.1|124|21055
1615910400000|2021-03-16 16:00:00|124.15|124.1|124.15|124.05|124.2|124.1|124.15|124.05|3217
1615910410000|2021-03-16 16:00:10|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.1|6959
1615910420000|2021-03-16 16:00:20|124.15||124.2||124.2||124.15||2665
1615910430000|2021-03-16 16:00:30|124.25|124.15|124.2|124.1|124.25|124.15|124.15|124.1|9243
1615910440000|2021-03-16 16:00:40|124.15||124.2||124.2||124.15||531
1615910450000|2021-03-16 16:00:50||124.15||124.1||124.15||124.1|12555
1615910460000|2021-03-16 16:01:00|||||||||609
1615910470000|2021-03-16 16:01:10|124.15|124.05|124.05|123.95|124.15|124.05|124|123.95|22071
1615910480000|2021-03-16 16:01:20|124|124|124|123.9|124.05|124|124|123.9|9798
1615910490000|2021-03-16 16:01:30|123.95|123.85|123.95|123.85|124|123.85|123.95|123.85|1128
1615910500000|2021-03-16 16:01:40|123.9|123.8|123.9|123.8|123.95|123.8|123.9|123.8|6709
1615910510000|2021-03-16 16:01:50|||||||||4667
1615910520000|2021-03-16 16:02:00|123.85|123.85|123.8|123.75|123.85|123.85|123.8|123.75|13219
1615910530000|2021-03-16 16:02:10|||||||||207
1615910540000|2021-03-16 16:02:20|||||||||23437
1615910570000|2021-03-16 16:02:50|||||||||1000
1615910580000|2021-03-16 16:03:00|123.85|123.8|123.75|123.7|123.85|123.8|123.75|123.7|47212
1615910590000|2021-03-16 16:03:10|123.8|123.75|123.8|123.75|123.8|123.75|123.75|123.7|29493
1615910600000|2021-03-16 16:03:20|123.75|123.7|123.75|123.7|123.8|123.75|123.75|123.7|2702
1615910610000|2021-03-16 16:03:30|123.8|123.75|123.75|123.7|123.8|123.75|123.7|123.65|38447
1615910620000|2021-03-16 16:03:40|123.8|123.75|123.75|123.65|123.8|123.75|123.75|123.65|21306
1615910630000|2021-03-16 16:03:50|123.7||123.7||123.7||123.7||7573
1615910640000|2021-03-16 16:04:00|123.65|123.6|123.7|123.6|123.7|123.6|123.65|123.6|18524
1615910650000|2021-03-16 16:04:10|123.75|123.7|123.7|123.65|123.75|123.7|123.7|123.65|31470
1615910660000|2021-03-16 16:04:20|123.65|123.6|123.65|123.6|123.65|123.6|123.65|123.6|10171
1615910680000|2021-03-16 16:04:40|123.6|123.55|123.55|123.45|123.6|123.55|123.45|123.4|74683
1615910690000|2021-03-16 16:04:50|||||||||469
1615910710000|2021-03-16 16:05:10|123.5|123.4|123.55|123.45|123.55|123.45|123.45|123.4|14632
1615910720000|2021-03-16 16:05:20|123.5|123.4|123.4|123.35|123.5|123.4|123.35|123.3|26850
1615910730000|2021-03-16 16:05:30|123.45|123.4|123.45|123.4|123.5|123.45|123.35|123.3|42427
1615910740000|2021-03-16 16:05:40|123.5|123.45|123.6|123.5|123.6|123.5|123.5|123.45|2724
1615910750000|2021-03-16 16:05:50|123.65|123.55|123.5|123.45|123.65|123.55|123.5|123.45|22510
1615910760000|2021-03-16 16:06:00|123.4|123.4|123.45|123.35|123.5|123.4|123.4|123.35|32253
1615910780000|2021-03-16 16:06:20|123.5|123.4|123.55|123.45|123.55|123.45|123.45|123.35|46229
1615910790000|2021-03-16 16:06:30||123.5||123.5||123.5||123.5|19
1615910800000|2021-03-16 16:06:40|123.5|123.45|123.5|123.45|123.55|123.5|123.5|123.4|13531
1615910810000|2021-03-16 16:06:50|123.55|123.5|123.5|123.4|123.55|123.5|123.2|123.1|124073
1615910820000|2021-03-16 16:07:00|123.45|123.35|123.5|123.4|123.5|123.4|123.45|123.35|33222
1615910830000|2021-03-16 16:07:10|123.55|123.45|123.5|123.45|123.6|123.45|123.5|123.4|33671
1615910840000|2021-03-16 16:07:20|123.55|123.4|123.55|123.45|123.55|123.5|123.45|123.4|43047
1615910850000|2021-03-16 16:07:30|||||||||27953
1615910860000|2021-03-16 16:07:40|123.6|123.4|123.5|123.45|123.6|123.45|123.45|123.4|46318
1615910870000|2021-03-16 16:07:50|||||||||401
1615910880000|2021-03-16 16:08:00|123.55|123.5|123.55|123.5|123.55|123.5|123.55|123.5|2254
1615910890000|2021-03-16 16:08:10|123.6||123.6||123.65||123.6||9359
1615910900000|2021-03-16 16:08:20|123.65|123.55|123.6|123.5|123.65|123.55|123.6|123.5|4752
1615910910000|2021-03-16 16:08:30|123.55|123.45|123.55|123.45|123.55|123.45|123.45|123.4|11085
1615910920000|2021-03-16 16:08:40|123.6|123.4|123.5|123.4|123.6|123.45|123.45|123.35|29400
1615910930000|2021-03-16 16:08:50|123.55||123.5||123.55||123.5||10698
1615910940000|2021-03-16 16:09:00|||||||||6573
1615910950000|2021-03-16 16:09:10|123.55|123.45|123.5|123.45|123.55|123.5|123.5|123.45|6861
1615910960000|2021-03-16 16:09:20|123.55||123.5||123.55||123.5||273
1615910970000|2021-03-16 16:09:30|||||||||2971
1615910980000|2021-03-16 16:09:40|123.45|123.4|123.45|123.35|123.45|123.4|123.35|123.25|24762
1615910990000|2021-03-16 16:09:50|||||||||9327
1615911000000|2021-03-16 16:10:00|123.4|123.3|123.35|123.25|123.4|123.3|123.35|123.2|30288
1615911010000|2021-03-16 16:10:10|123.4|123.3|123.4|123.35|123.45|123.35|123.35|123.3|13469
1615911020000|2021-03-16 16:10:20|123.45||123.45||123.45||123.45||2500
1615911030000|2021-03-16 16:10:30|123.4|123.3|123.4|123.25|123.4|123.3|123.4|123.25|9192
1615911040000|2021-03-16 16:10:40|||||||||26
1615911050000|2021-03-16 16:10:50|123.45|123.3|123.35|123.25|123.45|123.35|123.35|123.25|19230
1615911060000|2021-03-16 16:11:00|123.4|123.3|123.3|123.2|123.4|123.3|123.25|123.2|28555
1615911070000|2021-03-16 16:11:10||123.25||123.25||123.25||123.25|2602
1615911080000|2021-03-16 16:11:20|123.35||123.35||123.35||123.3||11504
1615911090000|2021-03-16 16:11:30|123.4||123.35||123.4||123.35||4861
1615911100000|2021-03-16 16:11:40|123.4|123.3|123.4|123.3|123.4|123.3|123.4|123.3|6146
1615911110000|2021-03-16 16:11:50|123.35|123.25|123.35|123.25|123.4|123.3|123.3|123.25|10078
1615911120000|2021-03-16 16:12:00|||||||||1120
1615911130000|2021-03-16 16:12:10|123.4|123.3|123.45|123.35|123.45|123.35|123.35|123.3|9430
1615911150000|2021-03-16 16:12:30|123.4||123.45||123.45||123.4||12500
1615911160000|2021-03-16 16:12:40|123.5||123.45||123.5||123.45||32416
1615911170000|2021-03-16 16:12:50|123.5|123.4|123.35|123.25|123.5|123.4|123.35|123.25|99281
1615911180000|2021-03-16 16:13:00|123.4|123.3|123.4|123.35|123.45|123.35|123.35|123.25|47875
1615911190000|2021-03-16 16:13:10|||||||||496
1615911200000|2021-03-16 16:13:20|||||||||16389
1615911210000|2021-03-16 16:13:30|||||||||40
1615911220000|2021-03-16 16:13:40|123.35|123.3|123.35|123.25|123.4|123.3|123.3|123.25|26406
1615911230000|2021-03-16 16:13:50|123.3||123.3||123.35||123.3||35375
1615911240000|2021-03-16 16:14:00|123.25|123.2|123.3|123.2|123.3|123.2|123.25|123.2|4723
1615911250000|2021-03-16 16:14:10|||||||||5416
1615911260000|2021-03-16 16:14:20|123.25|123.15|123.15|123.1|123.25|123.15|123.15|123.05|47638
1615911270000|2021-03-16 16:14:30|123.1|123.05|123|122.9|123.1|123.05|123|122.9|22699
1615911280000|2021-03-16 16:14:40|122.95|122.85|123|122.95|123|122.95|122.9|122.8|10905
1615911290000|2021-03-16 16:14:50|122.95|122.9|122.95|122.9|122.95|122.9|122.95|122.9|2000
1615911300000|2021-03-16 16:15:00|123|122.9|122.95|122.85|123.05|122.9|122.95|122.85|0
1615911310000|2021-03-16 16:15:10|123|122.9|123.05|122.9|123.05|122.9|123|122.85|0
1615911320000|2021-03-16 16:15:20|123|122.85|123.1|122.95|123.15|123|123|122.85|1504
1615911330000|2021-03-16 16:15:30|123.05|122.9|123.1|122.95|123.1|122.95|123.05|122.9|0
1615911340000|2021-03-16 16:15:40|123.05|122.9|123|122.85|123.05|122.9|123|122.85|1406
1615911350000|2021-03-16 16:15:50|123.05|122.9|123|122.85|123.05|122.9|123|122.85|200
1615911370000|2021-03-16 16:16:10|122.95|122.9|123|122.85|123|122.9|122.95|122.85|10
1615911380000|2021-03-16 16:16:20|123.05|122.9|122.95|122.8|123.05|122.9|122.9|122.75|9036
1615911390000|2021-03-16 16:16:30|122.9|122.85|122.95|122.85|122.95|122.85|122.9|122.8|1708
1615911400000|2021-03-16 16:16:40|122.9|122.8|122.9|122.8|122.95|122.85|122.9|122.8|0
1615911410000|2021-03-16 16:16:50|122.95|122.85|122.9|122.8|122.95|122.85|122.9|122.8|0
1615911420000|2021-03-16 16:17:00|122.95|122.85|122.85|122.7|122.95|122.85|122.85|122.7|2350
1615911430000|2021-03-16 16:17:10|122.9|122.75|122.9|122.8|122.9|122.8|122.85|122.7|454
1615911440000|2021-03-16 16:17:20|122.85|122.75|122.85|122.75|122.95|122.8|122.85|122.75|0
1615911450000|2021-03-16 16:17:30|122.9|122.8|122.85|122.75|122.9|122.8|122.85|122.75|0
1615911460000|2021-03-16 16:17:40|122.9|122.8|122.85|122.7|122.9|122.8|122.85|122.7|1524
1615911470000|2021-03-16 16:17:50|122.9|122.75|122.9|122.75|122.9|122.75|122.85|122.7|0
1615911480000|2021-03-16 16:18:00|122.85|122.7|122.9|122.75|122.9|122.75|122.85|122.7|0
1615911490000|2021-03-16 16:18:10|122.95|122.8|122.95|122.8|122.95|122.8|122.9|122.75|2000
1615911500000|2021-03-16 16:18:20|122.9|122.75|123|122.85|123.1|122.95|122.9|122.75|2461
1615911510000|2021-03-16 16:18:30|123.05|122.9|122.95|122.85|123.1|122.9|122.95|122.85|100
1615911520000|2021-03-16 16:18:40|122.9|122.8|122.85|122.75|122.95|122.85|122.8|122.7|3375
1615911530000|2021-03-16 16:18:50|122.9|122.8|122.85|122.75|122.9|122.8|122.85|122.75|106
1615911540000|2021-03-16 16:19:00|122.9|122.8|122.85|122.75|122.9|122.8|122.8|122.7|1410
1615911550000|2021-03-16 16:19:10|122.8|122.7|122.8|122.7|122.85|122.75|122.8|122.7|3172
1615911560000|2021-03-16 16:19:20|122.75|122.65|122.85|122.7|122.85|122.7|122.75|122.65|1131
1615911570000|2021-03-16 16:19:30|122.8|122.65|122.8|122.65|122.85|122.7|122.8|122.65|372
1615911580000|2021-03-16 16:19:40|122.75|122.55|122.7|122.6|122.75|122.65|122.65|122.55|1351
1615911590000|2021-03-16 16:19:50|122.65|122.55|122.8|122.65|122.8|122.65|122.65|122.55|3641
1615911600000|2021-03-16 16:20:00|122.75|122.6|122.85|122.75|122.9|122.8|122.75|122.6|4351
1615911610000|2021-03-16 16:20:10|122.9|122.8|122.8|122.7|122.9|122.8|122.8|122.7|0
1615911620000|2021-03-16 16:20:20|122.85|122.75|122.75|122.65|122.85|122.75|122.75|122.65|1449
1615911630000|2021-03-16 16:20:30|122.8|122.7|122.8|122.7|122.8|122.7|122.75|122.65|8894
1615911640000|2021-03-16 16:20:40|122.75|122.65|122.8|122.65|122.85|122.7|122.75|122.65|0
1615911650000|2021-03-16 16:20:50|122.85|122.7|122.85|122.7|122.85|122.75|122.75|122.65|1275
1615911660000|2021-03-16 16:21:00|122.8|122.65|122.8|122.65|122.85|122.7|122.8|122.65|76
1615911670000|2021-03-16 16:21:10|122.85|122.7|122.75|122.65|122.85|122.7|122.7|122.6|27
1615911680000|2021-03-16 16:21:20|122.8|122.6|122.85|122.7|122.85|122.7|122.75|122.6|109
1615911690000|2021-03-16 16:21:30|122.8|122.65|122.8|122.65|122.85|122.7|122.8|122.65|88
1615911700000|2021-03-16 16:21:40|122.85|122.7|122.8|122.7|122.85|122.7|122.75|122.65|0
1615911710000|2021-03-16 16:21:50|122.75|122.65|122.85|122.75|122.85|122.75|122.75|122.65|2000
1615911720000|2021-03-16 16:22:00|122.9|122.7|122.8|122.7|122.9|122.75|122.8|122.7|2036
1615911730000|2021-03-16 16:22:10|122.85|122.75|122.85|122.7|122.85|122.75|122.8|122.65|240
1615911740000|2021-03-16 16:22:20|122.8|122.65|122.75|122.65|122.8|122.7|122.75|122.65|8504
1615911750000|2021-03-16 16:22:30|122.8|122.7|122.8|122.7|122.8|122.7|122.75|122.65|0
1615911760000|2021-03-16 16:22:40|122.75|122.65|122.9|122.8|122.9|122.8|122.75|122.65|1842
1615911770000|2021-03-16 16:22:50|122.85|122.75|122.9|122.75|122.9|122.75|122.85|122.7|6295
1615911780000|2021-03-16 16:23:00|122.85|122.7|122.85|122.75|122.9|122.8|122.85|122.7|81
1615911790000|2021-03-16 16:23:10|122.9|122.8|122.95|122.8|123|122.85|122.85|122.75|2161
1615911800000|2021-03-16 16:23:20|123|122.85|122.85|122.7|123|122.85|122.8|122.7|2920
1615911810000|2021-03-16 16:23:30|122.9|122.75|122.9|122.75|122.9|122.75|122.85|122.7|600
1615911820000|2021-03-16 16:23:40|122.85|122.7|122.9|122.75|122.9|122.75|122.85|122.7|0
1615911830000|2021-03-16 16:23:50|122.85|122.7|122.85|122.7|122.9|122.75|122.85|122.7|0
1615911840000|2021-03-16 16:24:00|122.9|122.75|122.85|122.75|122.9|122.8|122.8|122.7|908
1615911850000|2021-03-16 16:24:10|122.8|122.7|122.8|122.7|122.85|122.75|122.8|122.7|0
1615911860000|2021-03-16 16:24:20|122.85|122.75|122.9|122.75|122.95|122.8|122.8|122.7|4226
1615911870000|2021-03-16 16:24:30|122.85|122.7|122.85|122.7|122.9|122.75|122.85|122.7|1858
1615911880000|2021-03-16 16:24:40|122.9|122.75|122.85|122.75|122.9|122.75|122.85|122.75|0
1615911890000|2021-03-16 16:24:50|122.9|122.65|122.75|122.65|122.9|122.7|122.7|122.6|6779
1615911900000|2021-03-16 16:25:00|122.7|122.6|122.75|122.65|122.75|122.65|122.7|122.6|0
1615911910000|2021-03-16 16:25:10|122.7|122.6|122.75|122.65|122.75|122.65|122.7|122.6|0
1615911920000|2021-03-16 16:25:20|122.7|122.6|122.7|122.6|122.75|122.6|122.65|122.55|4533
1615911930000|2021-03-16 16:25:30|122.75|122.65|122.7|122.6|122.75|122.65|122.7|122.6|1816
1615911940000|2021-03-16 16:25:40|122.75|122.65|122.75|122.65|122.75|122.65|122.7|122.6|18
1615911950000|2021-03-16 16:25:50|122.7|122.6|122.8|122.7|122.85|122.7|122.7|122.6|400
1615911960000|2021-03-16 16:26:00|122.75|122.65|122.8|122.65|122.85|122.7|122.75|122.65|0
1615911970000|2021-03-16 16:26:10|122.75|122.6|122.75|122.65|122.8|122.7|122.75|122.6|3879
1615911980000|2021-03-16 16:26:20|122.8|122.7|122.8|122.7|122.8|122.7|122.75|122.6|3460
1615911990000|2021-03-16 16:26:30|122.75|122.65|122.85|122.7|122.85|122.75|122.75|122.65|1504
1615912000000|2021-03-16 16:26:40|122.8|122.65|122.75|122.65|122.8|122.7|122.75|122.65|0
1615912010000|2021-03-16 16:26:50|122.85|122.7|122.85|122.7|122.85|122.75|122.75|122.65|0
1615912020000|2021-03-16 16:27:00|122.8|122.65|122.8|122.65|122.85|122.7|122.8|122.65|821
1615912030000|2021-03-16 16:27:10|122.85|122.7|122.85|122.7|122.85|122.7|122.8|122.65|4920
1615912040000|2021-03-16 16:27:20|122.8|122.65|122.9|122.75|122.9|122.75|122.8|122.65|0
1615912050000|2021-03-16 16:27:30|122.85|122.7|122.85|122.75|122.9|122.8|122.85|122.7|365
1615912060000|2021-03-16 16:27:40|122.9|122.8|122.8|122.65|122.9|122.8|122.8|122.65|5926
1615912070000|2021-03-16 16:27:50|122.85|122.7|122.8|122.7|122.85|122.75|122.75|122.65|2000
1615912080000|2021-03-16 16:28:00|122.75|122.65|122.75|122.65|122.8|122.7|122.75|122.6|1998
1615912090000|2021-03-16 16:28:10|122.8|122.7|122.85|122.65|122.85|122.7|122.8|122.6|1089
1615912100000|2021-03-16 16:28:20|122.8|122.7|122.85|122.65|122.85|122.7|122.8|122.6|10589
1615912110000|2021-03-16 16:28:30|122.8|122.7|122.75|122.55|122.85|122.7|122.65|122.55|12102
1615912120000|2021-03-16 16:28:40|122.8|122.65|122.75|122.6|122.8|122.65|122.75|122.6|2121
1615912130000|2021-03-16 16:28:50|122.8|122.65|122.8|122.65|122.85|122.7|122.75|122.6|3785
1615912140000|2021-03-16 16:29:00|122.85|122.7|122.75|122.6|122.9|122.75|122.75|122.6|4559
1615912150000|2021-03-16 16:29:10|122.8|122.65|122.8|122.7|122.85|122.75|122.75|122.6|456
1615912160000|2021-03-16 16:29:20|122.9|122.75|122.85|122.7|122.95|122.8|122.85|122.7|1934
1615912170000|2021-03-16 16:29:30|122.9|122.75|122.8|122.65|122.9|122.75|122.75|122.65|3380
1615912180000|2021-03-16 16:29:40|122.85|122.7|122.85|122.7|122.9|122.75|122.8|122.65|1648
1615912190000|2021-03-16 16:29:50|122.9|122.75|122.95|122.7|123|122.9|122.85|122.7|15673
1615968000000|2021-03-17 08:00:00|128.45|128|128.2|127.8|128.45|128|128.2|127.75|36342
1615968010000|2021-03-17 08:00:10|128.25|127.85|127.75|127.55|128.6|128|127.7|127.15|143850
1615968020000|2021-03-17 08:00:20|127.65|127.5|127.3|126.75|127.75|127.5|127|126.5|167843
1615968030000|2021-03-17 08:00:30|127.25|126.7|127.3|126.8|127.75|127.4|126.95|126.2|327068
1615968040000|2021-03-17 08:00:40|127.4|126.7|127.45|127.15|127.75|127.3|127|126.65|105495
1615968050000|2021-03-17 08:00:50|127.7|127|127.5|127.05|127.7|127.25|127.35|126.95|60875
1615968060000|2021-03-17 08:01:00|127.45|127.1|128.3|127.9|128.45|127.9|127.45|126.95|57623
1615968070000|2021-03-17 08:01:10|128.35|127.7|127.85|127.5|128.35|128|127.85|127.5|31730
1615968080000|2021-03-17 08:01:20|127.8|127.4|127.25|127.05|127.8|127.4|126.95|126.1|41354
1615968090000|2021-03-17 08:01:30|127.35|127.1|127.3|126.85|127.85|127.45|127.15|126.8|81575
1615968100000|2021-03-17 08:01:40|127.2|126.8|127.1|126.8|127.3|127|126.8|126.35|73686
1615968110000|2021-03-17 08:01:50|126.7|126.7|127.15|126.8|127.15|126.9|126.7|126.6|135004
1615968120000|2021-03-17 08:02:00|127.1|126.75|127.1|126.75|127.1|126.75|126.8|126.3|87006
1615968130000|2021-03-17 08:02:10|127.15|126.8|127.1|126.9|127.15|126.95|126.9|126.65|124473
1615968140000|2021-03-17 08:02:20|127.15|126.95|127.1|126.85|127.3|127.15|126.85|126.6|135187
1615968150000|2021-03-17 08:02:30|127.15|126.9|127.15|126.9|127.3|126.95|127.15|126.7|74932
1615968160000|2021-03-17 08:02:40|127|126.75|127.2|126.9|127.2|126.95|126.95|126.6|74988
1615968170000|2021-03-17 08:02:50|127.15|126.95|127.4|127.1|127.4|127.2|127.15|126.9|95090
1615968180000|2021-03-17 08:03:00|127.35|127.05|127.25|126.9|127.35|127.05|127.25|126.9|35614
1615968190000|2021-03-17 08:03:10|127.1|126.8|125.95|125.6|127.3|127|125.95|125.45|185493
1615968200000|2021-03-17 08:03:20|126.05|125.55|126.3|126|126.6|126.5|125.85|125.35|140380
1615968210000|2021-03-17 08:03:30|126.45|126.05|126.85|126.55|127|126.55|126.4|126.05|73638
1615968220000|2021-03-17 08:03:40|126.8|126.5|126.8|126.4|126.95|126.5|126.3|126|82892
1615968230000|2021-03-17 08:03:50|126.75|126.35|126.65|126.25|126.8|126.4|126.55|126.25|42772
1615968240000|2021-03-17 08:04:00|126.5|126.3|126.7|126.45|126.8|126.45|126.4|126.25|35591
1615968250000|2021-03-17 08:04:10|126.75|126.5|126.85|126.55|126.95|126.55|126.75|126.5|16525
1615968260000|2021-03-17 08:04:20|126.75|126.45|126.5|126.25|126.75|126.45|126.3|126.25|35329
1615968270000|2021-03-17 08:04:30|126.45||126.4||126.45||126.4||22556
1615968280000|2021-03-17 08:04:40|126.35|126.3|126.85|126.65|127|126.65|126.35|126.3|40389
1615968290000|2021-03-17 08:04:50|126.8|126.6|127|126.75|127|126.75|126.75|126.35|63187
1615968300000|2021-03-17 08:05:00|127.1|126.8|127.45|127.35|127.85|127.5|127.1|126.8|128993
1615968310000|2021-03-17 08:05:10|127.35|127.3|128.05|127.8|128.1|127.8|127.25|127|178863
1615968320000|2021-03-17 08:05:20|128|127.85|127.15|126.85|128|127.85|127.05|126.8|203227
1615968330000|2021-03-17 08:05:30|127.1|126.75|126.8|126.4|127.1|126.75|126.65|126.25|84555
1615968340000|2021-03-17 08:05:40|126.75|126.3|126.6|126.4|126.75|126.45|126.5|126.25|10527
1615968350000|2021-03-17 08:05:50|126.7|126.45|127.15|126.9|127.2|126.9|126.7|126.45|52689
1615968360000|2021-03-17 08:06:00|127|126.95|127.6|127.3|127.7|127.3|127|126.9|76061
1615968370000|2021-03-17 08:06:10|127.65|127.25|127.35|127.2|127.7|127.25|127.3|127|66728
1615968380000|2021-03-17 08:06:20|127.3|127.05|127.35|127.05|127.35|127.05|127.3|127|67622
1615968390000|2021-03-17 08:06:30|127.4|127.1|127.35|127.1|127.7|127.4|127.35|127.05|56096
1615968400000|2021-03-17 08:06:40|127.3|127.05|127|126.75|127.3|127.05|127|126.6|49499
1615968410000|2021-03-17 08:06:50|127.05|126.8|127.15|126.9|127.35|127.05|127|126.8|107943
1615968420000|2021-03-17 08:07:00|127.1|126.95|126.8|126.6|127.1|126.95|126.8|126.6|54861
1615968430000|2021-03-17 08:07:10|126.6|126.75|126.6|126.3|126.6|126.75|126.55|126.25|48528
1615968440000|2021-03-17 08:07:20|126.55|126.25|126.55|126.25|126.55|126.25|126.55|126.25|26534
1615968450000|2021-03-17 08:07:30||126.3||126.3||126.3||126.3|40000
1615968460000|2021-03-17 08:07:40|||||||||31568
1615968470000|2021-03-17 08:07:50|126.6|126.35|126.65|126.5|126.8|126.5|126.55|126.35|13925
1615968480000|2021-03-17 08:08:00|126.6|126.35|126.65|126.5|126.65|126.5|126.55|126.3|18671
1615968490000|2021-03-17 08:08:10|126.75|126.55|127|126.75|127|126.75|126.75|126.55|11409
1615968500000|2021-03-17 08:08:20|126.95|126.7|126.85|126.75|126.95|126.8|126.75|126.55|13593
1615968510000|2021-03-17 08:08:30|126.9|126.8|127|126.85|127.05|126.95|126.85|126.7|97584
1615968520000|2021-03-17 08:08:40|126.95||126.95||126.95||126.95||26106
1615968530000|2021-03-17 08:08:50|127|126.9|127.1|126.9|127.1|126.95|127|126.9|35551
1615968540000|2021-03-17 08:09:00|127|127|127.05|126.9|127.1|127|127|126.9|16333
1615968550000|2021-03-17 08:09:10|||||||||29084
1615968560000|2021-03-17 08:09:20|||||||||24377
1615968570000|2021-03-17 08:09:30|127.1|126.95|127.2|127|127.2|127.1|127.05|126.9|27560
1615968580000|2021-03-17 08:09:40|127.3|127.05|127.25|127.1|127.3|127.2|127.2|127.05|39318
1615968590000|2021-03-17 08:09:50|127.2|127.05|127.1|126.9|127.2|127.05|127|126.85|28951
1615968600000|2021-03-17 08:10:00|127.15|127|127.35|127.15|127.35|127.25|127.15|127|40873
1615968610000|2021-03-17 08:10:10|127.3|127.1|127.4|127.15|127.4|127.15|127.3|127.1|111078
1615968620000|2021-03-17 08:10:20|127.15|127.1|127.4|127.15|127.4|127.2|127.15|127.1|177051
1615968630000|2021-03-17 08:10:30|127.35|127.25|127.35|127.1|127.35|127.25|127.35|127.1|15963
1615968640000|2021-03-17 08:10:40|127.2|127.15|127.1|127|127.3|127.2|127.1|127|53140
1615968650000|2021-03-17 08:10:50|127.05|126.95|126.8|126.6|127.05|126.95|126.8|126.6|24326
1615968660000|2021-03-17 08:11:00|126.75|126.45|126.7|126.45|126.75|126.45|126.7|126.45|6544
1615968670000|2021-03-17 08:11:10|126.65|126.5|126.7|126.6|126.75|126.65|126.6|126.5|32178
1615968680000|2021-03-17 08:11:20|126.65|126.5|126.5|126.4|126.65|126.5|126.5|126.4|26789
1615968690000|2021-03-17 08:11:30|126.55|126.45|126.2|126.1|126.6|126.45|126.2|126.1|45237
1615968700000|2021-03-17 08:11:40|126.15|126.05|125.6|125.4|126.15|126.05|125.6|125.4|71184
1615968710000|2021-03-17 08:11:50|125.65|125.35|125.25|125.1|125.65|125.4|125.25|125.1|161564
1615968720000|2021-03-17 08:12:00|125.3|125.05|125.5|125.35|125.65|125.4|125.25|125|72292
1615968730000|2021-03-17 08:12:10|125.55|125.4|125.8|125.6|125.85|125.65|125.55|125.4|34119
1615968740000|2021-03-17 08:12:20|125.85|125.65|126.35|126.05|126.35|126.1|125.85|125.65|46455
1615968750000|2021-03-17 08:12:30|126.4|126.1|126.3|126.05|126.6|126.35|126.2|126.05|72195
1615968760000|2021-03-17 08:12:40|126.25|126.15|126.55|126.4|126.6|126.45|126.25|126.15|41970
1615968770000|2021-03-17 08:12:50|||||||||6102
1615968780000|2021-03-17 08:13:00|126.5|126.5|126.05|125.9|126.5|126.5|126|125.9|37834
1615968790000|2021-03-17 08:13:10|126.1|125.95|126.1|125.95|126.15|126.05|126.1|125.9|11004
1615968800000|2021-03-17 08:13:20|126|125.9|126.1|125.9|126.1|126|126|125.9|10373
1615968810000|2021-03-17 08:13:30|126.15|125.95|126.35|126.05|126.35|126.15|126.15|125.95|18462
1615968820000|2021-03-17 08:13:40|126.3|126|126.25|125.95|126.3|126|126.25|125.95|18611
1615968830000|2021-03-17 08:13:50||126||126||126||126|20589
1615968840000|2021-03-17 08:14:00|126.3|126.05|126.55|126.45|126.55|126.45|126.3|126.05|13849
1615968850000|2021-03-17 08:14:10|126.6|126.5|126.55|126.3|126.8|126.65|126.4|126.05|88457
1615968860000|2021-03-17 08:14:20|126.5|126.4|126.5|126.25|126.55|126.4|126.5|126.2|21435
1615968870000|2021-03-17 08:14:30|||||||||10665
1615968880000|2021-03-17 08:14:40|126.55|126.3|126.6|126.4|126.7|126.5|126.55|126.3|10298
1615968890000|2021-03-17 08:14:50|126.55|126.45|126.7|126.5|126.85|126.6|126.45|126.25|41217
1615968900000|2021-03-17 08:15:00|126.65|126.4|126.65|126.45|126.7|126.5|126.65|126.4|8342
1615968910000|2021-03-17 08:15:10|126.7|126.55|126.7|126.55|126.7|126.6|126.65|126.55|4531
1615968920000|2021-03-17 08:15:20|||||||||4838
1615968930000|2021-03-17 08:15:30|126.65||126.65||126.65||126.65||4321
1615968940000|2021-03-17 08:15:40|||||||||50215
1615968950000|2021-03-17 08:15:50|||||||||2080
1615968960000|2021-03-17 08:16:00|126.7|126.4|126.5|126.25|126.7|126.4|126.5|126.25|12734
1615968970000|2021-03-17 08:16:10|126.45|126.3|126.4|126.2|126.45|126.3|126.05|125.85|63026
1615968980000|2021-03-17 08:16:20|126.35|126.1|126.3|126.1|126.35|126.3|126.3|126|6677
1615968990000|2021-03-17 08:16:30|126.35|126.15|126.35|126.25|126.45|126.25|126.35|126.15|2251
1615969000000|2021-03-17 08:16:40|126.3|126.2|126.2|126|126.3|126.2|126.2|126|10214
1615969010000|2021-03-17 08:16:50|126.25|126.05|126.5|126.25|126.7|126.5|126.25|126.05|16725
1615969020000|2021-03-17 08:17:00||126.3||126.35||126.35||126.3|2846
1615969030000|2021-03-17 08:17:10|126.45|126.3|126.75|126.55|126.75|126.65|126.45|126.3|105055
1615969040000|2021-03-17 08:17:20|126.8|126.6|126.7|126.6|126.8|126.6|126.7|126.55|5371
1615969050000|2021-03-17 08:17:30|126.65|126.55|126.55|126.4|126.75|126.7|126.55|126.4|79022
1615969060000|2021-03-17 08:17:40|126.6|126.5|126.65|126.5|127|126.75|126.5|126.4|73409
1615969070000|2021-03-17 08:17:50|126.6|126.45|126.55|126.45|126.6|126.5|126.55|126.45|11091
1615969080000|2021-03-17 08:18:00|126.6|126.5|126.6|126.5|126.6|126.5|126.6|126.45|10862
1615969090000|2021-03-17 08:18:10|126.55|126.45|126.45|126.25|126.55|126.45|126.45|126.25|63178
1615969100000|2021-03-17 08:18:20||126.2||126.2||126.2||126.2|4838
1615969110000|2021-03-17 08:18:30|||||||||8057
1615969120000|2021-03-17 08:18:40|126.4|126.15|126.35|126.1|126.4|126.15|126.35|126.05|16074
1615969130000|2021-03-17 08:18:50|126.3|126.05|126.2|126.05|126.3|126.05|126.15|126|5563
1615969140000|2021-03-17 08:19:00|126.25|126.1|126.3|126|126.35|126.15|126.25|126|29095
1615969150000|2021-03-17 08:19:10|126.25|126.05|126.15|126|126.25|126.05|126.15|126|2079
1615969160000|2021-03-17 08:19:20|126.1|126.05|126.2|126.05|126.2|126.15|126.1|126|21478
1615969170000|2021-03-17 08:19:30|126.15|126.1|126.2|126|126.2|126.1|126.15|126|29420
1615969180000|2021-03-17 08:19:40|126.15|126.05|126.2|126.05|126.2|126.05|126.15|126.05|3870
1615969190000|2021-03-17 08:19:50|126.15|126|126.05|125.85|126.3|126.2|126.05|125.85|55874
1615969200000|2021-03-17 08:20:00|126.1|126|126.05|125.85|126.2|126.05|126.05|125.85|7450
1615969210000|2021-03-17 08:20:10|126|125.8|126|125.95|126|125.95|125.9|125.8|18759
1615969220000|2021-03-17 08:20:20|126.05|126|126.15|125.9|126.2|126.1|126|125.9|61040
1615969230000|2021-03-17 08:20:30|126.05||126.05||126.05||126.05||3120
1615969240000|2021-03-17 08:20:40|126.1|125.95|126.1|125.9|126.2|126.05|126.1|125.9|15128
1615969250000|2021-03-17 08:20:50||126||126||126.05||126|14048
1615969260000|2021-03-17 08:21:00|126.05|125.9|126.1|125.9|126.1|126|126.05|125.9|5454
1615969270000|2021-03-17 08:21:10|126.05|125.85|126|125.9|126.05|125.9|125.9|125.85|13937
1615969280000|2021-03-17 08:21:20|125.9|125.85|125.7|125.6|126.05|125.9|125.7|125.6|45152
1615969290000|2021-03-17 08:21:30|125.75|125.65|125.85|125.7|125.85|125.75|125.75|125.6|188
1615969300000|2021-03-17 08:21:40|125.9|125.75|126|125.8|126.05|125.8|125.9|125.75|17915
1615969320000|2021-03-17 08:22:00||125.85||125.8||125.85||125.8|7328
1615969330000|2021-03-17 08:22:10|125.95|125.85|125.9|125.8|126|125.85|125.9|125.8|3902
1615969340000|2021-03-17 08:22:20|125.85|125.75|125.75|125.65|125.85|125.75|125.75|125.6|35503
1615969350000|2021-03-17 08:22:30|125.7|125.6|125.75|125.65|125.8|125.7|125.6|125.5|40288
1615969360000|2021-03-17 08:22:40|125.7|125.55|125.45|125.35|125.75|125.7|125.45|125.35|44551
1615969370000|2021-03-17 08:22:50|125.4|125.3|125.5|125.4|125.5|125.4|125.35|125.3|33307
1615969380000|2021-03-17 08:23:00|125.55|125.45|125.75|125.65|125.8|125.65|125.5|125.4|19264
1615969390000|2021-03-17 08:23:10|125.7|125.6|125.55|125.35|125.7|125.6|125.5|125.35|30006
1615969400000|2021-03-17 08:23:20|125.5|125.4|125.7|125.55|125.8|125.55|125.45|125.4|41069
1615969410000|2021-03-17 08:23:30|125.65|125.6|125.6|125.4|125.65|125.6|125.55|125.4|28287
1615969420000|2021-03-17 08:23:40|125.65|125.45|125.65|125.55|125.65|125.55|125.65|125.45|2527
1615969430000|2021-03-17 08:23:50|125.7|125.6|125.75|125.55|125.85|125.65|125.7|125.55|30715
1615969440000|2021-03-17 08:24:00|125.7|125.5|125.55|125.35|125.7|125.55|125.4|125.25|36899
1615969450000|2021-03-17 08:24:10|125.65|125.4|125.75|125.6|125.85|125.6|125.65|125.4|46451
1615969460000|2021-03-17 08:24:20|125.8|125.65|125.85|125.7|125.85|125.8|125.8|125.65|16742
1615969470000|2021-03-17 08:24:30|125.8|125.65|125.85|125.75|125.85|125.8|125.75|125.65|47215
1615969480000|2021-03-17 08:24:40|125.9|125.8|126|125.9|126|125.9|125.85|125.8|24275
1615969490000|2021-03-17 08:24:50|125.95|125.85|125.9|125.8|125.95|125.85|125.9|125.7|32694
1615969500000|2021-03-17 08:25:00|125.85|125.7|125.75|125.6|125.9|125.8|125.75|125.6|6984
1615969510000|2021-03-17 08:25:10|125.7|125.55|125.65|125.45|125.7|125.55|125.65|125.45|7818
1615969520000|2021-03-17 08:25:20|125.7|125.6|125.7|125.6|125.75|125.65|125.65|125.55|32292
1615969530000|2021-03-17 08:25:30|125.6|125.55|125.5|125.4|125.6|125.55|125.5|125.4|4611
1615969540000|2021-03-17 08:25:40|125.45|125.35|125.4|125.3|125.45|125.35|125.35|125.25|9020
1615969550000|2021-03-17 08:25:50|125.45|125.35|125.5|125.45|125.5|125.45|125.4|125.3|25350
1615969560000|2021-03-17 08:26:00|125.55|125.5|125.6|125.45|125.7|125.6|125.5|125.4|74552
1615969570000|2021-03-17 08:26:10|125.55|125.35|125.55|125.4|125.55|125.5|125.5|125.35|2125
1615969580000|2021-03-17 08:26:20|125.6|125.45|125.55|125.45|125.6|125.5|125.55|125.45|13693
1615969590000|2021-03-17 08:26:30|125.5|125.5|125.65|125.55|125.65|125.55|125.5|125.45|30452
1615969600000|2021-03-17 08:26:40|125.6|125.45|125.6|125.5|125.6|125.5|125.6|125.45|11847
1615969610000|2021-03-17 08:26:50|125.55|125.55|125.6|125.5|125.6|125.55|125.55|125.5|1062
1615969620000|2021-03-17 08:27:00|125.55|125.45|125.55|125.45|125.6|125.5|125.5|125.45|32807
1615969630000|2021-03-17 08:27:10|125.5|125.4|125.5|125.4|125.55|125.45|125.5|125.4|8859
1615969640000|2021-03-17 08:27:20|125.55|125.45|125.65|125.55|125.8|125.65|125.55|125.45|152465
1615969650000|2021-03-17 08:27:30|125.6|125.5|125.5|125.4|125.65|125.5|125.4|125.35|17413
1615969660000|2021-03-17 08:27:40|125.45|125.35|125.35|125.3|125.45|125.35|125.35|125.25|28755
1615969670000|2021-03-17 08:27:50|125.4|125.35|125.45|125.35|125.5|125.4|125.35|125.25|31520
1615969680000|2021-03-17 08:28:00|125.4|125.3|125.45|125.3|125.45|125.3|125.4|125.3|2672
1615969690000|2021-03-17 08:28:10|||||||||35819
1615969700000|2021-03-17 08:28:20|||||||||50588
1615969710000|2021-03-17 08:28:30|125.5|125.35|125.45|125.35|125.5|125.4|125.4|125.3|22966
1615969720000|2021-03-17 08:28:40|||||||||1083
1615969730000|2021-03-17 08:28:50|125.5|125.4|125.45|125.4|125.5|125.45|125.45|125.35|10292
1615969740000|2021-03-17 08:29:00|125.5|125.45|125.5|125.4|125.65|125.55|125.45|125.4|71138
1615969750000|2021-03-17 08:29:10|||||||||3708
1615969760000|2021-03-17 08:29:20||125.45||125.4||125.45||125.4|24993
1615969770000|2021-03-17 08:29:30|125.45|125.45|125.55|125.45|125.6|125.55|125.45|125.45|37589
1615969780000|2021-03-17 08:29:40|125.5|125.4|125.5|125.45|125.5|125.45|125.5|125.4|3417
1615969790000|2021-03-17 08:29:50|125.55|125.4|125.5|125.45|125.55|125.45|125.5|125.25|37816
1615969800000|2021-03-17 08:30:00|125.55||125.55||125.55||125.55||8962
1615969810000|2021-03-17 08:30:10|125.5|125.5|125.55|125.45|125.55|125.5|125.5|125.45|12615
1615969820000|2021-03-17 08:30:20|125.6|125.5|125.55|125.45|125.6|125.55|125.55|125.45|27388
1615969830000|2021-03-17 08:30:30|125.5|125.4|125.55|125.4|125.55|125.4|125.45|125.4|13350
1615969840000|2021-03-17 08:30:40|125.6|125.45|125.55|125.5|125.6|125.5|125.5|125.4|42668
1615969850000|2021-03-17 08:30:50|125.5|125.45|125.5|125.4|125.55|125.5|125.5|125.4|15790
1615969860000|2021-03-17 08:31:00|125.55|125.45|125.55|125.5|125.6|125.55|125.55|125.45|27003
1615969870000|2021-03-17 08:31:10|125.5|125.45|125.55|125.45|125.6|125.55|125.5|125.45|43982
1615969880000|2021-03-17 08:31:20|125.6|125.5|125.55|125.45|125.6|125.5|125.5|125.45|8416
1615969890000|2021-03-17 08:31:30|125.6|125.5|125.55|125.45|125.6|125.5|125.55|125.45|10429
1615969900000|2021-03-17 08:31:40|125.5|125.4|125.4|125.35|125.5|125.4|125.4|125.35|8587
1615969910000|2021-03-17 08:31:50|125.45|125.25|125.45|125.35|125.55|125.45|125.4|125.25|37828
1615969920000|2021-03-17 08:32:00|125.5|125.4|125.45|125.35|125.5|125.45|125.45|125.35|30733
1615969930000|2021-03-17 08:32:10|125.5||125.5||125.5||125.5||45443
1615969940000|2021-03-17 08:32:20|125.55|125.4|125.55|125.45|125.6|125.5|125.5|125.4|16970
1615969950000|2021-03-17 08:32:30|125.5|125.4|125.45|125.4|125.5|125.4|125.4|125.35|29115
1615969960000|2021-03-17 08:32:40|125.5|125.45|125.55|125.45|125.55|125.5|125.5|125.4|13122
1615969970000|2021-03-17 08:32:50|125.5||125.5||125.5||125.5||3276
1615969980000|2021-03-17 08:33:00|||||||||13876
1615969990000|2021-03-17 08:33:10|125.55|125.5|125.5|125.4|125.65|125.6|125.5|125.4|54500
1615970000000|2021-03-17 08:33:20|125.55|125.45|125.5|125.4|125.55|125.5|125.5|125.4|9065
1615970010000|2021-03-17 08:33:30|125.55|125.45|125.65|125.55|125.65|125.55|125.55|125.45|9862
1615970020000|2021-03-17 08:33:40|125.75|125.5|125.55|125.45|125.75|125.55|125.55|125.45|17515
1615970030000|2021-03-17 08:33:50|125.6|125.5|125.55|125.45|125.6|125.55|125.5|125.45|37650
1615970040000|2021-03-17 08:34:00|125.6|125.5|125.6|125.5|125.6|125.55|125.55|125.45|127773
1615970050000|2021-03-17 08:34:10|125.55|125.45|125.55|125.45|125.6|125.45|125.55|125.45|20911
1615970060000|2021-03-17 08:34:20|125.6|125.5|126.05|126|126.05|126|125.6|125.5|166249
1615970070000|2021-03-17 08:34:30|126.1|125.95|126.05|125.95|126.1|126|126.05|125.95|9807
1615970080000|2021-03-17 08:34:40|126.1|126|126.3|126.2|126.3|126.25|126.05|126|66502
1615970090000|2021-03-17 08:34:50|126.35|126.25|126.25|126.15|126.4|126.35|126.25|126|48591
1615970100000|2021-03-17 08:35:00|126.3|126.2|126.45|126.4|126.45|126.4|126.3|126.2|46164
1615970110000|2021-03-17 08:35:10|126.5|126.35|126.45|126.35|126.5|126.4|126.4|126.35|15212
1615970120000|2021-03-17 08:35:20|126.4|126.3|126.35|126.3|126.5|126.4|126.35|126.2|47647
1615970130000|2021-03-17 08:35:30|126.4|126.35|126.4|126.3|126.45|126.35|126.35|126.3|46680
1615970140000|2021-03-17 08:35:40|126.45|126.35|126.7|126.6|126.7|126.6|126.45|126.35|54901
1615970150000|2021-03-17 08:35:50|126.65|126.55|126.75|126.6|126.75|126.7|126.55|126.45|93126
1615970160000|2021-03-17 08:36:00|126.8|126.65|126.75|126.6|126.8|126.75|126.75|126.6|27332
1615970170000|2021-03-17 08:36:10|126.7|126.55|126.7|126.5|126.7|126.6|126.7|126.5|19700
1615970180000|2021-03-17 08:36:20|||||||||31366
1615970190000|2021-03-17 08:36:30|||||||||10350
1615970200000|2021-03-17 08:36:40|126.65|126.55|126.8|126.7|126.8|126.75|126.65|126.55|37968
1615970210000|2021-03-17 08:36:50|126.75|126.65|126.75|126.65|126.8|126.7|126.7|126.6|29545
1615970220000|2021-03-17 08:37:00|126.7|126.7|126.75|126.6|126.8|126.7|126.7|126.6|10523
1615970230000|2021-03-17 08:37:10|126.8|126.65|126.8|126.65|126.8|126.7|126.7|126.65|56667
1615970240000|2021-03-17 08:37:20|126.75|126.6|126.4|126.3|126.75|126.65|126.3|126.2|93832
1615970250000|2021-03-17 08:37:30|||||||||400
1615970260000|2021-03-17 08:37:40|126.5|126.35|126.5|126.35|126.5|126.4|126.4|126.35|34330
1615970270000|2021-03-17 08:37:50|126.55|126.4|126.65|126.55|126.65|126.6|126.5|126.4|35440
1615970280000|2021-03-17 08:38:00|126.6|126.6|126.7|126.6|126.8|126.6|126.6|126.55|37439
1615970290000|2021-03-17 08:38:10|126.65|126.55|126.7|126.6|126.7|126.6|126.6|126.55|123342
1615970300000|2021-03-17 08:38:20|126.65|126.55|126.75|126.65|126.8|126.75|126.65|126.5|29188
1615970310000|2021-03-17 08:38:30|126.7|126.6|126.65|126.55|126.7|126.6|126.65|126.55|9861
1615970320000|2021-03-17 08:38:40||126.5||126.5||126.5||126.5|5175
1615970330000|2021-03-17 08:38:50|126.5|126.45|126.6|126.5|126.65|126.55|126.5|126.4|87653
1615970340000|2021-03-17 08:39:00|126.55|126.45|126.4|126.3|126.55|126.5|126.4|126.3|18667
1615970350000|2021-03-17 08:39:10|126.45|126.35|126.35|126.2|126.5|126.4|126.35|126.2|11830
1615970360000|2021-03-17 08:39:20|126.3|126.25|126.4|126.3|126.4|126.35|126.3|126.25|53296
1615970370000|2021-03-17 08:39:30|||||||||5309
1615970380000|2021-03-17 08:39:40|126.35|126.25|126.35|126.2|126.4|126.35|126.35|126.2|4112
1615970390000|2021-03-17 08:39:50|126.4|126.25|126.35|126.3|126.4|126.35|126.35|126.25|8273
1615970400000|2021-03-17 08:40:00|126.3|126.25|126.2|126.05|126.3|126.25|126.2|126.05|42767
1615970410000|2021-03-17 08:40:10|126.15|126.1|126.35|126.15|126.4|126.25|126.15|126.1|19848
1615970420000|2021-03-17 08:40:20|||||||||123364
1615970430000|2021-03-17 08:40:30|126.4|126.2|126.65|126.55|126.65|126.55|126.4|126.2|25946
1615970440000|2021-03-17 08:40:40|126.6|126.5|126.45|126.35|126.6|126.5|126.35|126.25|31789
1615970450000|2021-03-17 08:40:50|126.5|126.4|126.45|126.35|126.55|126.45|126.45|126.3|18736
1615970460000|2021-03-17 08:41:00|126.4|126.25|126.45|126.35|126.45|126.35|126.35|126.15|25042
1615970470000|2021-03-17 08:41:10||126.25||126.25||126.25||126.25|2581
1615970480000|2021-03-17 08:41:20|126.4|126.3|126.45|126.35|126.45|126.35|126.4|126.3|24260
1615970500000|2021-03-17 08:41:40|126.4|126.4|126.4|126.35|126.5|126.45|126.4|126.35|48715
1615970510000|2021-03-17 08:41:50||126.3||126.3||126.3||126.3|3180
1615970520000|2021-03-17 08:42:00||126.35||126.3||126.35||126.3|19484
1615970530000|2021-03-17 08:42:10|126.35|126.25|126.35|126.2|126.35|126.25|126.3|126.15|38653
1615970540000|2021-03-17 08:42:20|126.3|126.15|126.3|126.15|126.3|126.2|126.2|126.05|6053
1615970550000|2021-03-17 08:42:30|126.35|126.2|126.3|126.25|126.4|126.3|126.3|126.2|21191
1615970560000|2021-03-17 08:42:40|126.4||126.4||126.45||126.4||3865
1615970570000|2021-03-17 08:42:50|126.3|126.3|126.65|126.55|126.65|126.55|126.3|126.3|15205
1615970580000|2021-03-17 08:43:00|126.7|126.6|126.7|126.55|126.7|126.65|126.65|126.55|19195
1615970590000|2021-03-17 08:43:10|126.65|126.6|126.9|126.75|126.95|126.85|126.65|126.6|36307
1615970600000|2021-03-17 08:43:20|126.85|126.7|126.8|126.65|126.85|126.7|126.75|126.65|20073
1615970610000|2021-03-17 08:43:30||126.75||126.6||126.75||126.6|3503
1615970620000|2021-03-17 08:43:40|126.85|126.65|126.9|126.7|126.9|126.8|126.8|126.65|43027
1615970630000|2021-03-17 08:43:50|126.85|126.65|126.85|126.7|126.85|126.7|126.7|126.65|27731
1615970640000|2021-03-17 08:44:00|||||||||6220
1615970650000|2021-03-17 08:44:10|||||||||3427
1615970660000|2021-03-17 08:44:20|126.9|126.75|126.95|126.9|127|126.9|126.85|126.7|28778
1615970670000|2021-03-17 08:44:30|127|126.95|127|126.9|127.05|127|127|126.9|46111
1615970680000|2021-03-17 08:44:40|126.95|126.85|127|126.9|127|126.9|126.9|126.8|37860
1615970690000|2021-03-17 08:44:50|127.05|126.95|127.15|127|127.2|127|127.05|126.95|275445
1615970700000|2021-03-17 08:45:00|127.1|126.95|127.25|127.15|127.3|127.2|126.95|126.9|106724
1615970710000|2021-03-17 08:45:10|127.2|127.1|127.25|127.2|127.25|127.2|127.15|127.1|25991
1615970720000|2021-03-17 08:45:20|127.3|127.15|127.3|127.15|127.45|127.35|127.25|127.05|33996
1615970730000|2021-03-17 08:45:30|127.35|127.3|127.4|127.3|127.4|127.3|127.35|127.25|16870
1615970740000|2021-03-17 08:45:40|127.35|127.25|127.25|127.15|127.35|127.3|127.2|127.1|101984
1615970750000|2021-03-17 08:45:50|127.3|127.3|127.05|126.95|127.35|127.3|127|126.95|55313
1615970760000|2021-03-17 08:46:00||127||126.95||127||126.95|3439
1615970770000|2021-03-17 08:46:10|127.1|127|127.1|127|127.25|127.2|127.05|127|95634
1615970780000|2021-03-17 08:46:20|127|126.95|127.05|126.95|127.05|126.95|126.95|126.8|20051
1615970790000|2021-03-17 08:46:30|127|126.9|126.9|126.8|127|126.9|126.85|126.8|15024
1615970800000|2021-03-17 08:46:40|126.95|126.85|126.9|126.85|126.95|126.85|126.9|126.85|7686
1615970810000|2021-03-17 08:46:50|126.95|126.8|126.9|126.8|126.95|126.85|126.9|126.8|10618
1615970820000|2021-03-17 08:47:00|126.85|126.75|126.8|126.7|126.85|126.75|126.8|126.7|1709
1615970830000|2021-03-17 08:47:10|||||||||3319
1615970840000|2021-03-17 08:47:20|126.75|126.65|126.75|126.65|126.8|126.7|126.75|126.6|10248
1615970850000|2021-03-17 08:47:30|||||||||2981
1615970860000|2021-03-17 08:47:40|126.7|126.6|126.7|126.6|126.75|126.65|126.7|126.55|18667
1615970870000|2021-03-17 08:47:50|126.65|126.55|126.9|126.75|126.95|126.8|126.65|126.55|40436
1615970880000|2021-03-17 08:48:00|126.95|126.7|126.9|126.8|126.95|126.9|126.75|126.7|33789
1615970890000|2021-03-17 08:48:10|126.85|126.75|126.9|126.8|126.9|126.8|126.85|126.75|23938
1615970900000|2021-03-17 08:48:20|126.85|126.75|126.9|126.8|126.9|126.8|126.85|126.7|42364
1615970910000|2021-03-17 08:48:30|126.85|126.75|126.85|126.7|126.85|126.75|126.85|126.7|2000
1615970920000|2021-03-17 08:48:40|126.95|126.8|126.85|126.8|126.95|126.85|126.85|126.8|7074
1615970930000|2021-03-17 08:48:50|126.9|126.85|126.9|126.8|126.95|126.85|126.9|126.8|5482
1615970940000|2021-03-17 08:49:00|126.8|126.75|126.9|126.7|126.9|126.75|126.8|126.7|38719
1615970950000|2021-03-17 08:49:10|126.85|126.8|126.85|126.8|126.85|126.8|126.8|126.8|630
1615970960000|2021-03-17 08:49:20|126.9|126.85|126.7|126.6|126.9|126.85|126.7|126.6|20263
1615970970000|2021-03-17 08:49:30|126.75|126.55|126.8|126.7|126.8|126.7|126.7|126.55|53324
1615970980000|2021-03-17 08:49:40|126.75|126.65|126.7|126.6|126.75|126.65|126.7|126.6|19180
1615970990000|2021-03-17 08:49:50|126.75|126.7|126.75|126.7|126.8|126.7|126.75|126.65|7241
1615971000000|2021-03-17 08:50:00|126.8|126.75|126.55|126.45|126.8|126.75|126.55|126.4|81552
1615971010000|2021-03-17 08:50:10||126.5||126.45||126.5||126.45|16014
1615971020000|2021-03-17 08:50:20|126.6|126.5|126.7|126.55|126.7|126.6|126.6|126.5|16505
1615971030000|2021-03-17 08:50:30||126.6||126.6||126.65||126.6|12567
1615971050000|2021-03-17 08:50:50|||||||||7845
1615971060000|2021-03-17 08:51:00|126.65|126.55|126.65|126.55|126.65|126.55|126.65|126.55|9182
1615971070000|2021-03-17 08:51:10|126.6|126.5|126.6|126.45|126.65|126.6|126.55|126.45|12969
1615971090000|2021-03-17 08:51:30|126.65|126.5|126.6|126.55|126.7|126.55|126.6|126.5|23200
1615971100000|2021-03-17 08:51:40|||||||||821
1615971110000|2021-03-17 08:51:50|126.65|126.6|126.8|126.65|126.8|126.65|126.65|126.6|19340
1615971120000|2021-03-17 08:52:00|126.75||126.75||126.75||126.75||127
1615971130000|2021-03-17 08:52:10|126.8|126.7|126.9|126.75|126.9|126.8|126.8|126.7|29028
1615971140000|2021-03-17 08:52:20||126.8||126.75||126.8||126.75|13071
1615971150000|2021-03-17 08:52:30|126.85|126.7|126.9|126.8|126.9|126.8|126.85|126.7|7298
1615971160000|2021-03-17 08:52:40|126.85|126.75|126.8|126.7|126.85|126.75|126.75|126.65|91181
1615971170000|2021-03-17 08:52:50|||||||||6790
1615971180000|2021-03-17 08:53:00|126.75||126.75||126.75||126.75||1400
1615971190000|2021-03-17 08:53:10|126.8|126.65|126.65|126.55|126.8|126.65|126.65|126.55|25549
1615971200000|2021-03-17 08:53:20|126.6|126.5|126.5|126.45|126.65|126.55|126.5|126.45|36419
1615971210000|2021-03-17 08:53:30|126.55|126.4|126.5|126.4|126.55|126.4|126.45|126.3|17937
1615971220000|2021-03-17 08:53:40|126.45|126.35|126.35|126.25|126.5|126.4|126.35|126.2|67653
1615971230000|2021-03-17 08:53:50|||||||||1970
1615971240000|2021-03-17 08:54:00|126.4|126.3|126.5|126.45|126.5|126.45|126.35|126.3|13580
1615971250000|2021-03-17 08:54:10|126.55||126.5||126.55||126.5||3514
1615971260000|2021-03-17 08:54:20|126.55||126.5||126.55||126.5||2541
1615971280000|2021-03-17 08:54:40|126.55|126.5|126.6|126.5|126.6|126.55|126.55|126.5|7602
1615971290000|2021-03-17 08:54:50|126.55|126.55|126.6|126.5|126.6|126.55|126.55|126.45|10597
1615971300000|2021-03-17 08:55:00|126.55|126.45|126.55|126.5|126.55|126.5|126.55|126.45|6545
1615971310000|2021-03-17 08:55:10|126.6||126.6||126.6||126.6||3229
1615971320000|2021-03-17 08:55:20|126.55||126.55||126.55||126.55||387
1615971330000|2021-03-17 08:55:30|126.6|126.45|126.85|126.7|126.85|126.7|126.6|126.45|30767
1615971340000|2021-03-17 08:55:40|||||||||1607
1615971350000|2021-03-17 08:55:50|||||||||617
1615971360000|2021-03-17 08:56:00|126.9|126.75|127.05|126.95|127.15|127|126.85|126.75|66861
1615971370000|2021-03-17 08:56:10|127.1|127|127.05|126.95|127.15|127|127.05|126.95|3725
1615971380000|2021-03-17 08:56:20|127|127|127.05|126.95|127.05|127|127|126.95|12900
1615971390000|2021-03-17 08:56:30||127||127||127||127|4692
1615971410000|2021-03-17 08:56:50|127|126.95|127.1|126.95|127.1|127|127|126.95|22942
1615971420000|2021-03-17 08:57:00|127.05|126.9|127|126.95|127.05|126.95|126.95|126.8|34551
1615971430000|2021-03-17 08:57:10|127.05||127.05||127.1||127||8609
1615971440000|2021-03-17 08:57:20|127.1|127|127.1|127|127.1|127|127.1|127|1585
1615971450000|2021-03-17 08:57:30|127.15|127.1|127.2|127.15|127.2|127.15|127.15|127.1|13226
1615971460000|2021-03-17 08:57:40|||||||||219
1615971470000|2021-03-17 08:57:50|127.25|127.2|127.3|127.2|127.35|127.2|127.25|127.2|8750
1615971480000|2021-03-17 08:58:00|127.35|127.25|127.3|127.2|127.35|127.25|127.3|127.15|18267
1615971490000|2021-03-17 08:58:10|||||||||18665
1615971500000|2021-03-17 08:58:20|127.25|127.15|127.35|127.3|127.35|127.3|127.25|127.15|18537
1615971510000|2021-03-17 08:58:30|127.4|127.35|127.45|127.4|127.45|127.4|127.4|127.35|4940
1615971520000|2021-03-17 08:58:40|127.4|127.35|127.4|127.3|127.45|127.4|127.4|127.3|32622
1615971530000|2021-03-17 08:58:50|127.35|127.25|127.35|127.2|127.4|127.3|127.2|127.1|55788
1615971540000|2021-03-17 08:59:00|127.3||127.35||127.35||127.3||7550
1615971550000|2021-03-17 08:59:10|127.3||127.3||127.3||127.3||390
1615971560000|2021-03-17 08:59:20|||||||||942
1615971570000|2021-03-17 08:59:30|127.35|127.15|127.15|127|127.35|127.15|127.1|127|45975
1615971580000|2021-03-17 08:59:40|127.2|127.05|127.15|127.05|127.2|127.05|127.15|127.05|6910
1615971590000|2021-03-17 08:59:50|127.1|127|127.1|127|127.1|127|127.1|127|2304
1615971610000|2021-03-17 09:00:10|||||||||773
1615971620000|2021-03-17 09:00:20|127.15|127.05|127.1|127|127.25|127.1|127|126.9|61687
1615971630000|2021-03-17 09:00:30|||||||||4425
1615971640000|2021-03-17 09:00:40|127.15|127.05|127.15|127.05|127.15|127.05|127.15|127.05|11565
1615971650000|2021-03-17 09:00:50|127.2|127.1|127.15|127.05|127.2|127.1|127.1|127.05|10173
1615971660000|2021-03-17 09:01:00|127.2|127|127.15|127.05|127.25|127.15|127.1|127|12302
1615971670000|2021-03-17 09:01:10|||||||||18777
1615971680000|2021-03-17 09:01:20|||||||||10125
1615971690000|2021-03-17 09:01:30|127.1||127.1||127.1||127.1||1510
1615971700000|2021-03-17 09:01:40|127.15|127|127.1|127|127.15|127|127.05|127|26316
1615971710000|2021-03-17 09:01:50|127.05|126.95|126.8|126.7|127.1|126.95|126.8|126.7|48428
1615971720000|2021-03-17 09:02:00|126.75|126.65|126.75|126.65|126.8|126.65|126.7|126.6|9204
1615971730000|2021-03-17 09:02:10|126.8|126.7|126.8|126.65|126.85|126.75|126.75|126.65|9697
1615971740000|2021-03-17 09:02:20|126.85||126.8||126.85||126.8||865
1615971750000|2021-03-17 09:02:30|||||||||20691
1615971760000|2021-03-17 09:02:40|126.85|126.8|126.95|126.85|127.05|126.85|126.85|126.8|16989
1615971770000|2021-03-17 09:02:50|||||||||7415
1615971780000|2021-03-17 09:03:00|||||||||2425
1615971790000|2021-03-17 09:03:10|127|126.9|127.05|126.95|127.1|126.95|127|126.9|7569
1615971800000|2021-03-17 09:03:20|127.1|127|127.1|126.95|127.1|127|127|126.85|29322
1615971810000|2021-03-17 09:03:30|||||||||787
1615971820000|2021-03-17 09:03:40|127|126.9|126.95|126.85|127|126.9|126.9|126.8|35192
1615971830000|2021-03-17 09:03:50|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|7921
1615971840000|2021-03-17 09:04:00|126.85|126.75|126.8|126.7|126.9|126.8|126.8|126.65|56553
1615971850000|2021-03-17 09:04:10|||||||||1700
1615971860000|2021-03-17 09:04:20|||||||||76985
1615971870000|2021-03-17 09:04:30|126.6|126.65|126.7|126.55|126.75|126.65|126.6|126.5|46766
1615971880000|2021-03-17 09:04:40||126.6||126.6||126.6||126.6|804
1615971890000|2021-03-17 09:04:50|126.75|126.65|126.7|126.65|126.8|126.7|126.7|126.65|18515
1615971900000|2021-03-17 09:05:00|126.75|126.55|126.75|126.65|126.75|126.65|126.75|126.55|43993
1615971910000|2021-03-17 09:05:10|126.8|126.7|126.8|126.75|126.8|126.75|126.8|126.65|5477
1615971920000|2021-03-17 09:05:20|126.85|126.7|126.8|126.65|126.9|126.75|126.75|126.65|51582
1615971930000|2021-03-17 09:05:30|126.65|126.75|126.65|126.55|126.75|126.75|126.65|126.55|81398
1615971940000|2021-03-17 09:05:40||126.5||126.5||126.5||126.5|8805
1615971950000|2021-03-17 09:05:50|||||||||4300
1615971960000|2021-03-17 09:06:00|126.6|126.45|126.55|126.4|126.6|126.45|126.55|126.4|7868
1615971970000|2021-03-17 09:06:10|||||||||476
1615971980000|2021-03-17 09:06:20|||||||||9427
1615971990000|2021-03-17 09:06:30|||||||||17281
1615972000000|2021-03-17 09:06:40|||||||||5942
1615972010000|2021-03-17 09:06:50|||||||||3829
1615972020000|2021-03-17 09:07:00|126.6|126.45|126.65|126.5|126.7|126.6|126.6|126.45|29405
1615972030000|2021-03-17 09:07:10||126.45||126.5||126.5||126.45|9460
1615972040000|2021-03-17 09:07:20|||||||||145
1615972050000|2021-03-17 09:07:30||126.55||126.55||126.55||126.55|5938
1615972060000|2021-03-17 09:07:40||126.5||126.5||126.5||126.5|6229
1615972070000|2021-03-17 09:07:50|126.7|126.55|126.7|126.55|126.7|126.6|126.65|126.55|20454
1615972080000|2021-03-17 09:08:00|126.75|126.6|126.8|126.65|126.85|126.7|126.75|126.6|11085
1615972090000|2021-03-17 09:08:10|126.85|126.7|126.85|126.75|126.9|126.8|126.85|126.7|21474
1615972100000|2021-03-17 09:08:20|126.8|126.8|126.85|126.8|126.85|126.8|126.8|126.75|4996
1615972110000|2021-03-17 09:08:30|||||||||1559
1615972120000|2021-03-17 09:08:40|||||||||798
1615972130000|2021-03-17 09:08:50|126.9||126.85||126.9||126.85||11825
1615972140000|2021-03-17 09:09:00|126.9|126.85|126.85|126.75|126.95|126.85|126.8|126.75|20393
1615972150000|2021-03-17 09:09:10|||||||||500
1615972160000|2021-03-17 09:09:20|126.8|126.7|126.85|126.7|126.85|126.75|126.75|126.65|27550
1615972170000|2021-03-17 09:09:30|||||||||9364
1615972180000|2021-03-17 09:09:40|126.8|126.65|126.8|126.7|126.85|126.8|126.75|126.65|61104
1615972190000|2021-03-17 09:09:50|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.65|0
1615972200000|2021-03-17 09:10:00||126.7||126.7||126.7||126.7|4356
1615972210000|2021-03-17 09:10:10|||||||||7888
1615972220000|2021-03-17 09:10:20|126.7|126.65|126.7|126.65|126.75|126.65|126.7|126.65|6556
1615972240000|2021-03-17 09:10:40|126.75|126.7|126.85|126.75|126.85|126.75|126.7|126.65|6920
1615972250000|2021-03-17 09:10:50|126.8||126.8||126.8||126.8||400
1615972260000|2021-03-17 09:11:00||126.7||126.7||126.75||126.7|5772
1615972270000|2021-03-17 09:11:10|||||||||17250
1615972280000|2021-03-17 09:11:20|||||||||4160
1615972290000|2021-03-17 09:11:30|||||||||500
1615972300000|2021-03-17 09:11:40|126.75|126.65|126.7|126.6|126.75|126.65|126.65|126.6|29852
1615972310000|2021-03-17 09:11:50|126.65|126.55|126.5|126.4|126.65|126.55|126.45|126.4|19911
1615972320000|2021-03-17 09:12:00|126.45|126.45|126.6|126.5|126.6|126.5|126.45|126.45|41148
1615972330000|2021-03-17 09:12:10|126.65||126.65||126.65||126.65||1500
1615972340000|2021-03-17 09:12:20|126.7|126.55|126.8|126.7|126.8|126.7|126.7|126.55|33536
1615972350000|2021-03-17 09:12:30|||||||||4228
1615972360000|2021-03-17 09:12:40|||||||||2494
1615972370000|2021-03-17 09:12:50|126.85|126.75|126.9|126.7|126.95|126.8|126.85|126.7|11687
1615972380000|2021-03-17 09:13:00||126.75||126.75||126.8||126.75|48685
1615972410000|2021-03-17 09:13:30|126.95|126.8|127|126.85|127.05|126.9|126.95|126.8|25001
1615972420000|2021-03-17 09:13:40|127.05|126.9|127.05|126.95|127.05|126.95|127.05|126.9|15919
1615972430000|2021-03-17 09:13:50|127.1|127|127.2|127.05|127.25|127.05|127|127|14708
1615972440000|2021-03-17 09:14:00|127.25|127.1|127.35|127.25|127.4|127.25|127.2|127.1|99155
1615972450000|2021-03-17 09:14:10|127.4|127.3|127.45|127.4|127.5|127.45|127.35|127.25|157089
1615972460000|2021-03-17 09:14:20|127.5|127.3|127.4|127.25|127.55|127.5|127.3|127.2|98566
1615972470000|2021-03-17 09:14:30|127.35|127.2|127.4|127.3|127.4|127.3|127.3|127.15|46033
1615972480000|2021-03-17 09:14:40|127.45|127.35|127.4|127.3|127.5|127.4|127.4|127.3|28351
1615972490000|2021-03-17 09:14:50|127.5|127.35|127.5|127.4|127.55|127.4|127.4|127.35|28042
1615972500000|2021-03-17 09:15:00|127.4|127.3|127.4|127.3|127.5|127.4|127.4|127.3|6020
1615972510000|2021-03-17 09:15:10|127.45|127.35|127.45|127.35|127.45|127.35|127.45|127.35|1989
1615972520000|2021-03-17 09:15:20|127.4|127.4|127.45|127.35|127.45|127.4|127.4|127.35|83256
1615972530000|2021-03-17 09:15:30|127.4|127.3|127.4|127.3|127.4|127.3|127.35|127.3|24037
1615972540000|2021-03-17 09:15:40|127.35|127.2|127.35|127.2|127.35|127.2|127.35|127.2|3855
1615972550000|2021-03-17 09:15:50|||||||||4536
1615972560000|2021-03-17 09:16:00||127.15||127.2||127.2||127.15|5434
1615972570000|2021-03-17 09:16:10||127.25||127.3||127.3||127.25|2193
1615972580000|2021-03-17 09:16:20|127.4|127.25|127.4|127.3|127.4|127.3|127.35|127.25|31645
1615972590000|2021-03-17 09:16:30|127.45||127.45||127.45||127.45||62368
1615972600000|2021-03-17 09:16:40|127.4||127.4||127.45||127.4||3389
1615972610000|2021-03-17 09:16:50|127.45|127.35|127.45|127.35|127.45|127.4|127.4|127.35|19353
1615972620000|2021-03-17 09:17:00||127.4||127.35||127.4||127.35|3304
1615972630000|2021-03-17 09:17:10|||||||||1900
1615972640000|2021-03-17 09:17:20|127.5|127.4|127.5|127.4|127.5|127.4|127.5|127.4|3706
1615972650000|2021-03-17 09:17:30|127.45|127.35|127.45|127.4|127.5|127.4|127.4|127.25|37239
1615972660000|2021-03-17 09:17:40|127.5|127.35|127.45|127.35|127.5|127.35|127.4|127.35|36087
1615972670000|2021-03-17 09:17:50||127.4||127.4||127.4||127.4|7668
1615972680000|2021-03-17 09:18:00|127.4|127.35|127.35|127.25|127.4|127.35|127.3|127.2|7524
1615972690000|2021-03-17 09:18:10|127.3|127.3|127.35|127.2|127.35|127.3|127.3|127.2|10495
1615972700000|2021-03-17 09:18:20|127.4|127.25|127.4|127.3|127.4|127.3|127.35|127.25|4670
1615972710000|2021-03-17 09:18:30|127.45|127.35|127.45|127.3|127.45|127.35|127.45|127.3|5934
1615972720000|2021-03-17 09:18:40|127.4|127.25|127.45|127.3|127.45|127.3|127.4|127.25|7849
1615972730000|2021-03-17 09:18:50|127.4|127.35|127.4|127.35|127.4|127.4|127.4|127.35|6879
1615972740000|2021-03-17 09:19:00|127.45|127.4|127.55|127.5|127.65|127.55|127.4|127.4|108929
1615972750000|2021-03-17 09:19:10||127.45||127.45||127.45||127.45|4410
1615972760000|2021-03-17 09:19:20||127.5||127.45||127.5||127.45|28626
1615972770000|2021-03-17 09:19:30|||||||||1820
1615972780000|2021-03-17 09:19:40|127.5|127.4|127.45|127.4|127.5|127.4|127.4|127.35|16272
1615972790000|2021-03-17 09:19:50|127.5|127.45|127.5|127.45|127.5|127.45|127.45|127.45|4245
1615972810000|2021-03-17 09:20:10|127.55|127.5|127.6|127.5|127.6|127.5|127.55|127.5|15213
1615972820000|2021-03-17 09:20:20||127.55||127.55||127.55||127.55|5255
1615972830000|2021-03-17 09:20:30||127.5||127.5||127.5||127.5|2669
1615972840000|2021-03-17 09:20:40|||||||||16909
1615972850000|2021-03-17 09:20:50|||||||||2262
1615972860000|2021-03-17 09:21:00|127.55|127.45|127.45|127.4|127.55|127.45|127.45|127.4|15645
1615972870000|2021-03-17 09:21:10|127.5|127.45|127.5|127.4|127.5|127.45|127.5|127.4|13665
1615972880000|2021-03-17 09:21:20|||||||||500
1615972890000|2021-03-17 09:21:30|127.55|127.45|127.5|127.4|127.55|127.45|127.5|127.4|29780
1615972900000|2021-03-17 09:21:40|127.55|127.45|127.55|127.45|127.6|127.5|127.5|127.45|24219
1615972910000|2021-03-17 09:21:50|127.6||127.55||127.6||127.55||31239
1615972920000|2021-03-17 09:22:00|127.5|127.4|127.5|127.45|127.55|127.45|127.5|127.4|18869
1615972940000|2021-03-17 09:22:20|127.55|127.5|127.6|127.5|127.6|127.5|127.55|127.5|10798
1615972950000|2021-03-17 09:22:30|||||||||16590
1615972960000|2021-03-17 09:22:40|||||||||30
1615972970000|2021-03-17 09:22:50|||||||||5353
1615972980000|2021-03-17 09:23:00|||||||||773
1615972990000|2021-03-17 09:23:10|||||||||2164
1615973000000|2021-03-17 09:23:20|||||||||708
1615973010000|2021-03-17 09:23:30|||||||||14474
1615973020000|2021-03-17 09:23:40|||||||||7508
1615973030000|2021-03-17 09:23:50|||||||||7776
1615973040000|2021-03-17 09:24:00|127.55|127.55|127.6|127.55|127.6|127.55|127.55|127.55|11652
1615973050000|2021-03-17 09:24:10|127.55|127.5|127.65|127.55|127.65|127.6|127.55|127.5|21303
1615973060000|2021-03-17 09:24:20|||||||||4201
1615973070000|2021-03-17 09:24:30|||||||||28593
1615973080000|2021-03-17 09:24:40||127.6||127.55||127.6||127.55|20744
1615973090000|2021-03-17 09:24:50|127.6|127.5|127.55|127.45|127.65|127.6|127.5|127.45|57120
1615973100000|2021-03-17 09:25:00|127.5|127.4|127.45|127.4|127.55|127.45|127.45|127.4|33767
1615973110000|2021-03-17 09:25:10|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.45|27811
1615973120000|2021-03-17 09:25:20|||||||||3312
1615973130000|2021-03-17 09:25:30|||||||||13392
1615973140000|2021-03-17 09:25:40|127.6|127.5|127.65|127.6|127.65|127.6|127.55|127.5|25120
1615973150000|2021-03-17 09:25:50|127.6|127.55|127.45|127.35|127.6|127.55|127.4|127.3|85095
1615973160000|2021-03-17 09:26:00|127.5|127.4|127.5|127.45|127.55|127.45|127.45|127.4|22236
1615973170000|2021-03-17 09:26:10|127.55|127.5|127.55|127.5|127.55|127.5|127.55|127.5|11629
1615973180000|2021-03-17 09:26:20|||||||||44544
1615973190000|2021-03-17 09:26:30|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.45|21106
1615973200000|2021-03-17 09:26:40|||||||||27613
1615973210000|2021-03-17 09:26:50|127.6|127.5|127.6|127.5|127.65|127.55|127.55|127.5|30564
1615973230000|2021-03-17 09:27:10|||||||||6738
1615973240000|2021-03-17 09:27:20|||||||||2358
1615973250000|2021-03-17 09:27:30|127.65|127.55|127.6|127.55|127.65|127.6|127.55|127.45|40743
1615973260000|2021-03-17 09:27:40|127.55|127.5|127.55|127.5|127.65|127.55|127.55|127.5|65515
1615973270000|2021-03-17 09:27:50|127.6|127.55|127.65|127.6|127.65|127.6|127.6|127.55|16963
1615973280000|2021-03-17 09:28:00|127.7|127.65|127.75|127.65|127.8|127.65|127.7|127.6|34854
1615973290000|2021-03-17 09:28:10|127.7||127.7||127.75||127.7||4026
1615973300000|2021-03-17 09:28:20|||||||||8906
1615973320000|2021-03-17 09:28:40|||||||||11679
1615973330000|2021-03-17 09:28:50|127.75|127.7|127.75|127.7|127.8|127.75|127.75|127.7|17124
1615973350000|2021-03-17 09:29:10|127.7|127.65|127.6|127.55|127.7|127.65|127.6|127.55|31671
1615973360000|2021-03-17 09:29:20|127.55|127.5|127.55|127.5|127.55|127.5|127.55|127.5|5660
1615973370000|2021-03-17 09:29:30|127.6||127.55||127.6||127.55||7691
1615973380000|2021-03-17 09:29:40|||||||||6808
1615973390000|2021-03-17 09:29:50|127.5|127.45|127.55|127.45|127.55|127.5|127.45|127.35|47943
1615973400000|2021-03-17 09:30:00|127.5|127.5|127.55|127.5|127.55|127.5|127.5|127.45|33173
1615973410000|2021-03-17 09:30:10|||||||||2250
1615973420000|2021-03-17 09:30:20|||||||||8114
1615973430000|2021-03-17 09:30:30|127.5|127.45|127.45|127.35|127.5|127.45|127.4|127.35|14205
1615973440000|2021-03-17 09:30:40|127.5|127.4|127.45|127.35|127.5|127.45|127.45|127.35|23781
1615973450000|2021-03-17 09:30:50|127.4|127.4|127.45|127.35|127.45|127.4|127.4|127.35|16942
1615973460000|2021-03-17 09:31:00|||||||||8664
1615973470000|2021-03-17 09:31:10||127.4||127.4||127.4||127.4|6203
1615973480000|2021-03-17 09:31:20||127.35||127.35||127.4||127.35|11062
1615973500000|2021-03-17 09:31:40|127.4|127.4|127.55|127.4|127.6|127.5|127.4|127.4|47023
1615973510000|2021-03-17 09:31:50||127.45||127.4||127.45||127.4|8035
1615973520000|2021-03-17 09:32:00||127.45||127.45||127.45||127.45|35006
1615973530000|2021-03-17 09:32:10|||||||||100
1615973540000|2021-03-17 09:32:20|||||||||1557
1615973550000|2021-03-17 09:32:30|127.5|127.5|127.55|127.45|127.55|127.5|127.5|127.45|25593
1615973560000|2021-03-17 09:32:40|127.5|127.4|127.55|127.4|127.55|127.4|127.45|127.35|34349
1615973570000|2021-03-17 09:32:50|||||||||406
1615973580000|2021-03-17 09:33:00||127.45||127.45||127.45||127.45|1828
1615973590000|2021-03-17 09:33:10||127.5||127.5||127.5||127.5|1568
1615973600000|2021-03-17 09:33:20|||||||||2552
1615973610000|2021-03-17 09:33:30|127.6|127.55|127.45|127.4|127.6|127.55|127.45|127.4|44962
1615973620000|2021-03-17 09:33:40|127.5||127.5||127.5||127.5||7184
1615973630000|2021-03-17 09:33:50|127.45|127.35|127.45|127.4|127.5|127.4|127.45|127.35|11282
1615973640000|2021-03-17 09:34:00|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.4|23187
1615973650000|2021-03-17 09:34:10|127.5|127.5|127.5|127.4|127.5|127.5|127.45|127.3|24245
1615973660000|2021-03-17 09:34:20|127.45|127.45|127.5|127.4|127.5|127.45|127.45|127.4|4191
1615973670000|2021-03-17 09:34:30|127.55|127.45|127.55|127.45|127.55|127.45|127.5|127.45|2751
1615973680000|2021-03-17 09:34:40||127.5||127.5||127.5||127.5|6
1615973700000|2021-03-17 09:35:00|127.6|127.55|127.65|127.6|127.65|127.6|127.6|127.55|22528
1615973710000|2021-03-17 09:35:10||127.55||127.55||127.6||127.55|2357
1615973720000|2021-03-17 09:35:20|127.7|127.6|127.7|127.65|127.75|127.65|127.7|127.6|31488
1615973730000|2021-03-17 09:35:30|127.75||127.75||127.75||127.75||2655
1615973740000|2021-03-17 09:35:40|127.8|127.7|127.8|127.7|127.85|127.7|127.8|127.7|1124
1615973750000|2021-03-17 09:35:50|||||||||10000
1615973760000|2021-03-17 09:36:00|127.75|127.65|127.8|127.7|127.8|127.7|127.75|127.65|5505
1615973770000|2021-03-17 09:36:10|127.75|127.65|127.7|127.6|127.75|127.65|127.7|127.6|3304
1615973780000|2021-03-17 09:36:20|127.75|127.65|127.75|127.6|127.8|127.7|127.75|127.6|15578
1615973790000|2021-03-17 09:36:30||127.65||127.7||127.7||127.65|28884
1615973800000|2021-03-17 09:36:40|127.8|127.75|127.8|127.75|127.95|127.8|127.8|127.7|67464
1615973810000|2021-03-17 09:36:50|127.85||127.85||127.85||127.85||105
1615973820000|2021-03-17 09:37:00||127.8||127.8||127.8||127.75|29600
1615973830000|2021-03-17 09:37:10|127.8|127.75|127.85|127.75|127.85|127.8|127.75|127.65|57138
1615973840000|2021-03-17 09:37:20|127.8||127.8||127.8||127.8||19921
1615973850000|2021-03-17 09:37:30|||||||||8948
1615973860000|2021-03-17 09:37:40|127.85||127.8||127.85||127.8||6398
1615973870000|2021-03-17 09:37:50|127.85|127.8|127.85|127.75|127.9|127.85|127.8|127.75|65088
1615973880000|2021-03-17 09:38:00|127.9|127.85|127.85|127.75|127.9|127.85|127.85|127.75|60362
1615973890000|2021-03-17 09:38:10|||||||||4331
1615973900000|2021-03-17 09:38:20|127.9|127.8|127.85|127.8|127.9|127.85|127.85|127.75|19991
1615973910000|2021-03-17 09:38:30|||||||||709
1615973920000|2021-03-17 09:38:40|||||||||379
1615973930000|2021-03-17 09:38:50|127.8|127.75|127.85|127.75|127.85|127.8|127.8|127.75|29749
1615973940000|2021-03-17 09:39:00|127.9|127.8|127.85|127.75|128|127.8|127.85|127.75|61902
1615973950000|2021-03-17 09:39:10||127.8||127.75||127.8||127.75|5032
1615973960000|2021-03-17 09:39:20|127.8|127.7|127.8|127.7|127.85|127.75|127.75|127.65|8335
1615973980000|2021-03-17 09:39:40|||||||||2706
1615973990000|2021-03-17 09:39:50|||||||||9877
1615974010000|2021-03-17 09:40:10|127.85|127.75|127.75|127.65|127.85|127.75|127.75|127.65|10023
1615974020000|2021-03-17 09:40:20|127.65|127.6|127.75|127.6|127.75|127.6|127.65|127.55|740
1615974030000|2021-03-17 09:40:30|||||||||6535
1615974050000|2021-03-17 09:40:50|||||||||8165
1615974060000|2021-03-17 09:41:00|127.7|127.65|127.65|127.55|127.7|127.65|127.65|127.55|22910
1615974070000|2021-03-17 09:41:10||127.6||127.55||127.6||127.55|43
1615974080000|2021-03-17 09:41:20|||||||||8673
1615974090000|2021-03-17 09:41:30|||||||||7000
1615974100000|2021-03-17 09:41:40|127.6||127.6||127.6||127.6||8757
1615974110000|2021-03-17 09:41:50|||||||||1541
1615974120000|2021-03-17 09:42:00|127.65|127.5|127.6|127.5|127.65|127.55|127.6|127.5|19205
1615974130000|2021-03-17 09:42:10||127.55||127.55||127.55||127.55|77
1615974140000|2021-03-17 09:42:20|127.65|127.6|127.65|127.6|127.65|127.6|127.6|127.55|6991
1615974150000|2021-03-17 09:42:30|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.55|7173
1615974160000|2021-03-17 09:42:40|127.6|127.5|127.6|127.5|127.6|127.55|127.55|127.5|11042
1615974170000|2021-03-17 09:42:50|127.55||127.6||127.6||127.55||2465
1615974180000|2021-03-17 09:43:00|127.55||127.55||127.6||127.55||24251
1615974190000|2021-03-17 09:43:10|||||||||20778
1615974200000|2021-03-17 09:43:20|127.6|127.55|127.6|127.5|127.6|127.55|127.55|127.5|11319
1615974210000|2021-03-17 09:43:30|127.55|127.45|127.55|127.45|127.8|127.55|127.55|127.4|162466
1615974220000|2021-03-17 09:43:40|127.5|127.4|127.4|127.3|127.5|127.4|127.4|127.25|47958
1615974230000|2021-03-17 09:43:50||127.25||127.3||127.3||127.25|11170
1615974240000|2021-03-17 09:44:00|127.35|127.25|127.25|127.2|127.35|127.3|127.25|127.2|44925
1615974250000|2021-03-17 09:44:10|127.3|127.15|127.25|127.15|127.3|127.25|127.25|127.1|33220
1615974270000|2021-03-17 09:44:30|127.2|127.1|127.2|127.1|127.2|127.15|127.2|127.1|9858
1615974280000|2021-03-17 09:44:40|||||||||189
1615974290000|2021-03-17 09:44:50|||||||||3905
1615974300000|2021-03-17 09:45:00|127.25|127.15|127.2|127.1|127.35|127.2|127.2|127.1|49898
1615974310000|2021-03-17 09:45:10|127.15|127.05|127.1|127|127.15|127.05|127.1|127|16989
1615974320000|2021-03-17 09:45:20|||||||||3248
1615974330000|2021-03-17 09:45:30|||||||||21018
1615974340000|2021-03-17 09:45:40|127.15|127.05|127.15|127.05|127.15|127.1|127.1|127.05|39189
1615974350000|2021-03-17 09:45:50|127.2|127.1|127.2|127.15|127.25|127.15|127.2|127.1|9525
1615974360000|2021-03-17 09:46:00|||||||||21
1615974370000|2021-03-17 09:46:10|||||||||3407
1615974390000|2021-03-17 09:46:30|127.25|127.2|127.2|127.05|127.3|127.2|127.2|127|46137
1615974400000|2021-03-17 09:46:40|||||||||6012
1615974410000|2021-03-17 09:46:50|||||||||9507
1615974420000|2021-03-17 09:47:00|127.25|127.1|127.3|127.15|127.3|127.2|127.2|127.1|16747
1615974430000|2021-03-17 09:47:10|||||||||1228
1615974450000|2021-03-17 09:47:30|127.2||127.2||127.2||127.2||8172
1615974460000|2021-03-17 09:47:40|127.3|127.1|127.2|127.1|127.3|127.15|127.15|127.1|2115
1615974470000|2021-03-17 09:47:50|127.15||127.15||127.15||127.15||4537
1615974480000|2021-03-17 09:48:00||127.05||127.05||127.05||127.05|1934
1615974500000|2021-03-17 09:48:20|127.1||127.1||127.1||127.1||54
1615974520000|2021-03-17 09:48:40|127|127|126.8|126.75|127.1|127|126.8|126.75|90853
1615974540000|2021-03-17 09:49:00|126.75|126.7|126.65|126.55|126.75|126.7|126.65|126.55|30386
1615974550000|2021-03-17 09:49:10|126.6|126.5|126.55|126.5|126.65|126.55|126.55|126.5|9577
1615974560000|2021-03-17 09:49:20|126.5|126.45|126.55|126.45|126.55|126.5|126.5|126.45|27041
1615974570000|2021-03-17 09:49:30|126.6|126.5|126.55|126.5|126.6|126.55|126.55|126.45|13864
1615974580000|2021-03-17 09:49:40|126.6|126.55|126.55|126.5|126.65|126.55|126.55|126.5|32330
1615974590000|2021-03-17 09:49:50|126.6|126.55|126.65|126.55|126.65|126.6|126.6|126.55|24338
1615974600000|2021-03-17 09:50:00|126.6|126.6|126.75|126.65|126.8|126.7|126.6|126.6|24377
1615974610000|2021-03-17 09:50:10||126.7||126.65||126.7||126.65|9718
1615974620000|2021-03-17 09:50:20|126.7|126.6|126.65|126.55|126.7|126.6|126.65|126.55|3261
1615974630000|2021-03-17 09:50:30|126.7|126.6|126.7|126.65|126.75|126.65|126.7|126.6|63024
1615974640000|2021-03-17 09:50:40|126.65|126.6|126.7|126.65|126.7|126.65|126.65|126.55|10097
1615974650000|2021-03-17 09:50:50|126.75||126.75||126.75||126.75||8873
1615974660000|2021-03-17 09:51:00|126.8|126.7|126.8|126.7|126.8|126.75|126.75|126.7|3315
1615974670000|2021-03-17 09:51:10||126.65||126.7||126.7||126.65|13280
1615974680000|2021-03-17 09:51:20|||||||||5291
1615974690000|2021-03-17 09:51:30|126.85|126.75|126.95|126.85|126.95|126.85|126.85|126.75|15329
1615974700000|2021-03-17 09:51:40||126.9||126.85||126.9||126.85|25568
1615974710000|2021-03-17 09:51:50|126.9|126.9|126.95|126.85|126.95|126.9|126.9|126.85|23031
1615974720000|2021-03-17 09:52:00|126.9|126.8|126.95|126.85|126.95|126.85|126.8|126.7|26980
1615974730000|2021-03-17 09:52:10|126.9|126.8|126.9|126.75|126.9|126.8|126.9|126.75|1864
1615974740000|2021-03-17 09:52:20|||||||||2747
1615974750000|2021-03-17 09:52:30||126.8||126.75||126.8||126.75|4277
1615974760000|2021-03-17 09:52:40|126.85||126.8||126.85||126.8||14550
1615974770000|2021-03-17 09:52:50||126.7||126.7||126.7||126.65|3371
1615974780000|2021-03-17 09:53:00|126.75|126.65|126.8|126.65|126.8|126.65|126.75|126.65|3656
1615974790000|2021-03-17 09:53:10|126.85|126.7|126.8|126.75|126.85|126.75|126.8|126.7|10034
1615974800000|2021-03-17 09:53:20||126.7||126.75||126.75||126.65|1499
1615974810000|2021-03-17 09:53:30|126.85||126.85||126.85||126.8||3999
1615974820000|2021-03-17 09:53:40|||||||||2500
1615974830000|2021-03-17 09:53:50|||||||||2809
1615974850000|2021-03-17 09:54:10|126.8|126.7|126.8|126.7|126.85|126.75|126.8|126.7|15801
1615974860000|2021-03-17 09:54:20|126.75|126.65|126.75|126.65|126.8|126.65|126.75|126.65|4196
1615974870000|2021-03-17 09:54:30|126.7||126.7||126.8||126.7||7917
1615974890000|2021-03-17 09:54:50|||||||||461
1615974900000|2021-03-17 09:55:00|126.65|126.6|126.65|126.55|126.65|126.6|126.65|126.55|3981
1615974910000|2021-03-17 09:55:10|||||||||3911
1615974920000|2021-03-17 09:55:20|126.7|126.6|126.75|126.65|126.75|126.65|126.7|126.6|7600
1615974930000|2021-03-17 09:55:30|||||||||2129
1615974940000|2021-03-17 09:55:40|126.8|126.7|126.8|126.65|126.85|126.8|126.8|126.65|7873
1615974950000|2021-03-17 09:55:50||126.7||126.7||126.7||126.65|2412
1615974960000|2021-03-17 09:56:00|||||||||449
1615974970000|2021-03-17 09:56:10|||||||||4357
1615974980000|2021-03-17 09:56:20|||||||||15685
1615974990000|2021-03-17 09:56:30|126.85|126.75|126.95|126.85|126.95|126.9|126.85|126.75|32373
1615975000000|2021-03-17 09:56:40||126.9||126.85||126.9||126.85|7594
1615975010000|2021-03-17 09:56:50|126.9|126.8|126.8|126.65|126.9|126.8|126.8|126.65|6002
1615975020000|2021-03-17 09:57:00|||||||||3129
1615975030000|2021-03-17 09:57:10|126.75||126.8||126.8||126.75||17765
1615975040000|2021-03-17 09:57:20||126.7||126.7||126.7||126.65|0
1615975050000|2021-03-17 09:57:30|||||||||960
1615975060000|2021-03-17 09:57:40|||||||||11
1615975070000|2021-03-17 09:57:50|||||||||24710
1615975080000|2021-03-17 09:58:00|126.85|126.8|126.85|126.8|126.9|126.8|126.8|126.75|22516
1615975090000|2021-03-17 09:58:10|||||||||1971
1615975100000|2021-03-17 09:58:20|126.9|126.85|126.9|126.85|126.9|126.85|126.9|126.85|2467
1615975110000|2021-03-17 09:58:30|126.95|126.9|126.9|126.8|126.95|126.9|126.9|126.8|13084
1615975120000|2021-03-17 09:58:40||126.85||126.85||126.85||126.85|16943
1615975130000|2021-03-17 09:58:50||126.8||126.85||126.85||126.8|2438
1615975140000|2021-03-17 09:59:00|||||||||14618
1615975150000|2021-03-17 09:59:10|||||||||1576
1615975160000|2021-03-17 09:59:20||126.8||126.8||126.8||126.8|10391
1615975170000|2021-03-17 09:59:30|126.85|126.85|126.95|126.85|126.95|126.9|126.85|126.85|8683
1615975180000|2021-03-17 09:59:40|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|12
1615975190000|2021-03-17 09:59:50||126.85||126.8||126.85||126.8|15027
1615975210000|2021-03-17 10:00:10|126.95|126.85|127.05|127|127.05|127|126.95|126.85|307911
1615975220000|2021-03-17 10:00:20|127|126.9|126.9|126.8|127|127|126.9|126.8|7252
1615975230000|2021-03-17 10:00:30|126.85|126.75|126.95|126.9|126.95|126.9|126.85|126.7|37930
1615975240000|2021-03-17 10:00:40||126.85||126.85||126.85||126.85|0
1615975260000|2021-03-17 10:01:00|126.9|126.9|126.9|126.75|126.9|126.9|126.9|126.75|1821
1615975270000|2021-03-17 10:01:10|126.85||126.85||126.9||126.85||544
1615975280000|2021-03-17 10:01:20|126.9|126.85|126.9|126.75|126.9|126.85|126.9|126.75|12808
1615975290000|2021-03-17 10:01:30|126.95|126.85|126.9|126.75|126.95|126.9|126.9|126.75|14861
1615975300000|2021-03-17 10:01:40||126.85||126.85||126.85||126.85|5179
1615975310000|2021-03-17 10:01:50||126.8||126.85||126.85||126.8|87
1615975320000|2021-03-17 10:02:00|126.95|126.8|127|126.9|127|126.95|126.95|126.8|8111
1615975330000|2021-03-17 10:02:10|127.05|127|127.05|127|127.05|127|127.05|127|2047
1615975340000|2021-03-17 10:02:20||126.95||126.95||127||126.95|3980
1615975350000|2021-03-17 10:02:30|127.1|127|127.05|127|127.1|127.05|127.05|127|20111
1615975360000|2021-03-17 10:02:40|127.1|127.1|127.15|127.1|127.2|127.1|127.1|127|21179
1615975370000|2021-03-17 10:02:50||127.05||127.1||127.1||127.05|514
1615975380000|2021-03-17 10:03:00||127.05||127.05||127.05||127.05|23242
1615975400000|2021-03-17 10:03:20|127.1|127|127.1|127.05|127.1|127.05|127.1|126.95|1420
1615975410000|2021-03-17 10:03:30|||||||||1019
1615975420000|2021-03-17 10:03:40|||||||||2811
1615975430000|2021-03-17 10:03:50|||||||||32575
1615975440000|2021-03-17 10:04:00||126.95||127||127||126.95|41210
1615975450000|2021-03-17 10:04:10|127.05|126.95|126.9|126.75|127.05|127|126.9|126.75|49946
1615975470000|2021-03-17 10:04:30|||||||||200
1615975480000|2021-03-17 10:04:40||126.8||126.8||126.8||126.8|4458
1615975490000|2021-03-17 10:04:50|126.75|126.75|126.8|126.7|126.85|126.8|126.75|126.65|18798
1615975500000|2021-03-17 10:05:00|126.85|126.75|126.9|126.8|126.9|126.8|126.85|126.75|5380
1615975510000|2021-03-17 10:05:10|||||||||10003
1615975520000|2021-03-17 10:05:20|||||||||4706
1615975530000|2021-03-17 10:05:30||126.85||126.85||126.85||126.8|599
1615975540000|2021-03-17 10:05:40|126.95|126.9|126.95|126.9|127|126.9|126.95|126.85|61896
1615975550000|2021-03-17 10:05:50|127|126.95|126.95|126.9|127|126.95|126.95|126.85|15617
1615975570000|2021-03-17 10:06:10||126.85||126.9||126.9||126.85|325
1615975580000|2021-03-17 10:06:20|127|127|127.1|127|127.1|127|127|126.9|7586
1615975590000|2021-03-17 10:06:30|127.05|126.95|127|126.9|127.05|126.95|127|126.85|2302
1615975600000|2021-03-17 10:06:40|||||||||650
1615975610000|2021-03-17 10:06:50|||||||||4262
1615975620000|2021-03-17 10:07:00|||||||||8193
1615975630000|2021-03-17 10:07:10|126.95|126.85|127|126.9|127|126.9|126.95|126.8|18122
1615975640000|2021-03-17 10:07:20|||||||||1500
1615975650000|2021-03-17 10:07:30|126.95|126.95|126.95|126.9|127|126.95|126.95|126.9|4105
1615975660000|2021-03-17 10:07:40||126.85||126.9||126.9||126.85|8539
1615975680000|2021-03-17 10:08:00|127|126.95|127|126.9|127|126.95|126.95|126.9|3975
1615975700000|2021-03-17 10:08:20|||||||||1155
1615975710000|2021-03-17 10:08:30|||||||||4000
1615975720000|2021-03-17 10:08:40|||||||||393
1615975730000|2021-03-17 10:08:50|||||||||8821
1615975740000|2021-03-17 10:09:00|126.95|126.85|127.05|127|127.05|127|126.95|126.85|47840
1615975750000|2021-03-17 10:09:10|127|126.95|127|126.9|127.05|126.95|126.95|126.85|11803
1615975760000|2021-03-17 10:09:20|126.95||126.95||127||126.95||46450
1615975770000|2021-03-17 10:09:30|||||||||3987
1615975780000|2021-03-17 10:09:40|127|126.85|127|126.9|127|126.9|127|126.85|3601
1615975790000|2021-03-17 10:09:50|126.95||126.95||126.95||126.95||3908
1615975800000|2021-03-17 10:10:00|127||126.95||127||126.95||6431
1615975810000|2021-03-17 10:10:10|127||127||127||127||2805
1615975820000|2021-03-17 10:10:20|127.05|126.95|127.05|126.95|127.05|127|127.05|126.95|9076
1615975840000|2021-03-17 10:10:40|||||||||7826
1615975850000|2021-03-17 10:10:50|||||||||52000
1615975860000|2021-03-17 10:11:00|127.1|127|127.2|127.1|127.3|127.15|127.1|126.95|91886
1615975870000|2021-03-17 10:11:10|127.15|127.15|127.15|127.05|127.15|127.15|127.1|126.95|29646
1615975880000|2021-03-17 10:11:20|127.2||127.15||127.2||127.15||10642
1615975890000|2021-03-17 10:11:30|||||||||31233
1615975900000|2021-03-17 10:11:40|127.2|127.15|127.2|127.15|127.2|127.15|127.2|127.1|12148
1615975910000|2021-03-17 10:11:50|127.25|127.2|127.2|127.15|127.25|127.2|127.2|127.1|35791
1615975920000|2021-03-17 10:12:00|127.25||127.25||127.25||127.25||14452
1615975930000|2021-03-17 10:12:10|||||||||1134
1615975940000|2021-03-17 10:12:20|127.2|127.1|127.25|127.15|127.25|127.15|127.2|127.1|8438
1615975950000|2021-03-17 10:12:30|||||||||26959
1615975960000|2021-03-17 10:12:40|127.3|127.3|127.25|127.2|127.35|127.3|127.25|127.2|21736
1615975970000|2021-03-17 10:12:50|127.3|127.15|127.2|127.1|127.3|127.25|127.2|127.1|26808
1615975980000|2021-03-17 10:13:00|127.15|127.05|127.1|127|127.15|127.1|127.1|127|5618
1615975990000|2021-03-17 10:13:10|||||||||2422
1615976000000|2021-03-17 10:13:20|127.15|127.05|127.15|127.05|127.15|127.1|127.1|127.05|4494
1615976020000|2021-03-17 10:13:40|||||||||3906
1615976030000|2021-03-17 10:13:50|||||||||13333
1615976040000|2021-03-17 10:14:00|127.2|127.1|127.2|127.05|127.2|127.1|127.15|127.05|8410
1615976050000|2021-03-17 10:14:10|127.25|127.1|127.3|127.15|127.3|127.2|127.25|127.1|4098
1615976060000|2021-03-17 10:14:20|127.25|127.2|127.3|127.25|127.35|127.25|127.25|127.15|8315
1615976070000|2021-03-17 10:14:30|127.35|127.3|127.35|127.25|127.35|127.3|127.35|127.25|6508
1615976080000|2021-03-17 10:14:40|||||||||3116
1615976090000|2021-03-17 10:14:50|||||||||4187
1615976100000|2021-03-17 10:15:00|127.3|127.2|127.25|127.2|127.3|127.2|127.25|127.2|10945
1615976110000|2021-03-17 10:15:10|||||||||1540
1615976130000|2021-03-17 10:15:30|||||||||435
1615976150000|2021-03-17 10:15:50|||||||||73
1615976160000|2021-03-17 10:16:00||127.15||127.15||127.15||127.15|2298
1615976170000|2021-03-17 10:16:10|127.2|127.2|127.25|127.15|127.25|127.2|127.2|127.1|10418
1615976180000|2021-03-17 10:16:20|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|5901
1615976200000|2021-03-17 10:16:40|||||||||2455
1615976210000|2021-03-17 10:16:50|||||||||3563
1615976220000|2021-03-17 10:17:00|||||||||15333
1615976230000|2021-03-17 10:17:10||127.15||127.15||127.15||127.15|2647
1615976240000|2021-03-17 10:17:20|127.25|127.1|127.2|127.15|127.25|127.15|127.2|127.1|8178
1615976250000|2021-03-17 10:17:30|||||||||36274
1615976260000|2021-03-17 10:17:40||127.1||127.15||127.15||127.1|13236
1615976270000|2021-03-17 10:17:50|||||||||7810
1615976280000|2021-03-17 10:18:00|||||||||1965
1615976290000|2021-03-17 10:18:10|127.25|127.2|127.25|127.2|127.3|127.2|127.25|127.15|18707
1615976300000|2021-03-17 10:18:20|||||||||6281
1615976310000|2021-03-17 10:18:30|127.3|127.3|127.4|127.3|127.4|127.3|127.3|127.3|17558
1615976320000|2021-03-17 10:18:40||127.35||127.35||127.35||127.3|5230
1615976330000|2021-03-17 10:18:50|127.35|127.3|127.4|127.3|127.4|127.3|127.35|127.3|2367
1615976340000|2021-03-17 10:19:00|127.35||127.35||127.35||127.35||19960
1615976350000|2021-03-17 10:19:10|127.4|127.35|127.4|127.35|127.4|127.35|127.4|127.35|24664
1615976360000|2021-03-17 10:19:20|127.45|127.4|127.45|127.4|127.45|127.4|127.45|127.35|26583
1615976370000|2021-03-17 10:19:30|127.5||127.45||127.5||127.45||7011
1615976380000|2021-03-17 10:19:40|127.4|127.35|127.4|127.3|127.4|127.35|127.4|127.3|6280
1615976390000|2021-03-17 10:19:50|||||||||15714
1615976400000|2021-03-17 10:20:00||127.35||127.35||127.35||127.35|32030
1615976410000|2021-03-17 10:20:10||127.3||127.35||127.35||127.3|98
1615976440000|2021-03-17 10:20:40|127.35|127.3|127.25|127.2|127.35|127.3|127.25|127.2|49789
1615976450000|2021-03-17 10:20:50|127.2|127.15|127.2|127.1|127.25|127.15|127.2|127.1|12720
1615976460000|2021-03-17 10:21:00|127.25|127.15|127.2|127.15|127.25|127.15|127.2|127.15|18943
1615976470000|2021-03-17 10:21:10|127.25|127.2|127.35|127.25|127.4|127.25|127.25|127.2|15405
1615976490000|2021-03-17 10:21:30|||||||||383
1615976500000|2021-03-17 10:21:40|127.3|127.2|127.3|127.25|127.3|127.25|127.3|127.2|6851
1615976510000|2021-03-17 10:21:50|127.35||127.35||127.35||127.3||13384
1615976520000|2021-03-17 10:22:00|||||||||382
1615976530000|2021-03-17 10:22:10|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|3587
1615976540000|2021-03-17 10:22:20||127.25||127.25||127.25||127.25|0
1615976550000|2021-03-17 10:22:30|127.35||127.35||127.35||127.35||528
1615976560000|2021-03-17 10:22:40|127.4|127.3|127.35|127.25|127.45|127.35|127.35|127.25|19420
1615976570000|2021-03-17 10:22:50||127.3||127.3||127.3||127.3|785
1615976590000|2021-03-17 10:23:10||127.25||127.3||127.3||127.25|612
1615976600000|2021-03-17 10:23:20|||||||||1287
1615976610000|2021-03-17 10:23:30|127.3|127.25|127.25|127.15|127.3|127.25|127.25|127.15|20576
1615976620000|2021-03-17 10:23:40|||||||||1076
1615976630000|2021-03-17 10:23:50|127.2|127.1|127.15|127.1|127.2|127.1|127.15|127.1|43676
1615976640000|2021-03-17 10:24:00|127.1|127.05|127.15|127.1|127.15|127.1|127.1|127.05|7512
1615976660000|2021-03-17 10:24:20||127.05||127.05||127.05||127.05|103
1615976690000|2021-03-17 10:24:50|127.2|127.1|127.15|127.1|127.2|127.15|127.15|127.05|21441
1615976700000|2021-03-17 10:25:00|||||||||7823
1615976710000|2021-03-17 10:25:10|||||||||342
1615976720000|2021-03-17 10:25:20|||||||||3661
1615976730000|2021-03-17 10:25:30|127.2|127.15|127.4|127.3|127.4|127.3|127.2|127.15|24552
1615976750000|2021-03-17 10:25:50|||||||||471
1615976760000|2021-03-17 10:26:00|127.35|127.25|127.4|127.3|127.4|127.3|127.3|127.2|21638
1615976770000|2021-03-17 10:26:10||127.25||127.3||127.35||127.25|1002
1615976780000|2021-03-17 10:26:20||127.35||127.35||127.35||127.35|2736
1615976790000|2021-03-17 10:26:30|||||||||1000
1615976800000|2021-03-17 10:26:40|127.35|127.3|127.4|127.3|127.4|127.3|127.35|127.25|12931
1615976810000|2021-03-17 10:26:50|||||||||384
1615976820000|2021-03-17 10:27:00|127.45|127.35|127.3|127.25|127.45|127.4|127.3|127.25|37584
1615976830000|2021-03-17 10:27:10|127.25|127.2|127.3|127.25|127.3|127.25|127.25|127.2|5540
1615976840000|2021-03-17 10:27:20||127.2||127.2||127.2||127.2|3129
1615976850000|2021-03-17 10:27:30|||||||||767
1615976860000|2021-03-17 10:27:40|127.25||127.25||127.25||127.25||17185
1615976870000|2021-03-17 10:27:50|||||||||1765
1615976880000|2021-03-17 10:28:00|||||||||1309
1615976890000|2021-03-17 10:28:10|127.3|127.25|127.4|127.3|127.4|127.3|127.3|127.25|31073
1615976900000|2021-03-17 10:28:20||127.25||127.3||127.3||127.25|2725
1615976930000|2021-03-17 10:28:50|127.45|127.35|127.4|127.25|127.5|127.45|127.35|127.25|46389
1615976940000|2021-03-17 10:29:00|127.45|127.3|127.4|127.35|127.45|127.35|127.4|127.3|5
1615976950000|2021-03-17 10:29:10|127.45||127.45||127.45||127.45||4455
1615976960000|2021-03-17 10:29:20|||||||||13681
1615976970000|2021-03-17 10:29:30|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.3|1119
1615976980000|2021-03-17 10:29:40|127.45|127.35|127.45|127.35|127.45|127.4|127.45|127.35|6958
1615976990000|2021-03-17 10:29:50|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.25|12244
1615977000000|2021-03-17 10:30:00|127.45|127.35|127.45|127.35|127.5|127.4|127.4|127.35|35715
1615977010000|2021-03-17 10:30:10|127.4|127.4|127.45|127.35|127.45|127.4|127.4|127.35|4798
1615977020000|2021-03-17 10:30:20|||||||||6296
1615977030000|2021-03-17 10:30:30|||||||||185
1615977050000|2021-03-17 10:30:50|||||||||5865
1615977060000|2021-03-17 10:31:00|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.3|6348
1615977080000|2021-03-17 10:31:20|127.45|127.35|127.35|127.3|127.45|127.35|127.35|127.3|11542
1615977090000|2021-03-17 10:31:30|127.4||127.35||127.4||127.35||4786
1615977100000|2021-03-17 10:31:40|||||||||3926
1615977110000|2021-03-17 10:31:50|127.3|127.25|127.25|127.2|127.35|127.25|127.25|127.2|12139
1615977120000|2021-03-17 10:32:00|127.2|127.15|127.05|126.95|127.25|127.15|126.95|126.9|57832
1615977130000|2021-03-17 10:32:10|127|127|127|126.95|127.05|127|126.95|126.9|16835
1615977140000|2021-03-17 10:32:20|127.05|126.9|127.1|127.05|127.1|127.05|127|126.9|8155
1615977150000|2021-03-17 10:32:30|127.05|127|127.1|126.95|127.1|127|127.05|126.95|2855
1615977160000|2021-03-17 10:32:40|127.05|127|127.05|126.95|127.05|127.05|127.05|126.95|5318
1615977170000|2021-03-17 10:32:50|127|126.9|127|126.9|127|126.9|127|126.9|6063
1615977180000|2021-03-17 10:33:00|126.95|126.85|127|126.9|127|126.9|126.9|126.8|19792
1615977190000|2021-03-17 10:33:10|||||||||7033
1615977200000|2021-03-17 10:33:20|127.05|126.95|127.05|126.95|127.05|126.95|127|126.95|5056
1615977210000|2021-03-17 10:33:30|127||127||127||127||1100
1615977220000|2021-03-17 10:33:40||126.9||126.95||126.95||126.9|196
1615977230000|2021-03-17 10:33:50||126.9||126.9||126.9||126.9|1222
1615977240000|2021-03-17 10:34:00|||||||||1602
1615977250000|2021-03-17 10:34:10|||||||||3000
1615977260000|2021-03-17 10:34:20|||||||||921
1615977270000|2021-03-17 10:34:30|126.95||126.95||126.95||126.95||857
1615977280000|2021-03-17 10:34:40|126.9|126.85|126.9|126.8|126.95|126.9|126.9|126.8|17598
1615977300000|2021-03-17 10:35:00|126.85|126.75|126.9|126.8|126.9|126.85|126.8|126.75|52865
1615977310000|2021-03-17 10:35:10|126.85||126.85||126.85||126.85||0
1615977320000|2021-03-17 10:35:20|126.9||126.85||126.9||126.85||14844
1615977330000|2021-03-17 10:35:30|126.9|126.85|126.95|126.85|127|126.9|126.9|126.85|17334
1615977350000|2021-03-17 10:35:50|||||||||1562
1615977360000|2021-03-17 10:36:00|126.9||126.9||126.9||126.9||2009
1615977390000|2021-03-17 10:36:30|||||||||664
1615977400000|2021-03-17 10:36:40|126.95|126.9|127.05|127|127.05|127|126.95|126.85|50429
1615977420000|2021-03-17 10:37:00|127.1|127.05|127.1|127.05|127.15|127.05|127.1|127|37028
1615977430000|2021-03-17 10:37:10|127.05|127|127.1|127.05|127.1|127.05|127.05|127|7081
1615977440000|2021-03-17 10:37:20|||||||||776
1615977450000|2021-03-17 10:37:30|127.15|127|127.1|127.05|127.15|127.1|127.1|127|25924
1615977460000|2021-03-17 10:37:40|127.15|127.1|127.15|127.05|127.15|127.1|127.15|127.05|6260
1615977490000|2021-03-17 10:38:10||127.1||127.1||127.1||127.1|1710
1615977500000|2021-03-17 10:38:20||127.05||127.1||127.1||127.05|6694
1615977510000|2021-03-17 10:38:30|||||||||1524
1615977520000|2021-03-17 10:38:40|127.2|127.05|127.15|127.1|127.2|127.1|127.15|127.05|17016
1615977530000|2021-03-17 10:38:50|127.1|127.05|127.1|127.05|127.1|127.05|127.1|127|9928
1615977540000|2021-03-17 10:39:00|||||||||156306
1615977550000|2021-03-17 10:39:10|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.05|15621
1615977560000|2021-03-17 10:39:20|127.2|127.2|127.2|127.15|127.25|127.2|127.15|127.1|141053
1615977580000|2021-03-17 10:39:40|127.15|127.1|127.3|127.25|127.3|127.25|127.15|127.1|24856
1615977600000|2021-03-17 10:40:00|127.35|127.3|127.4|127.3|127.4|127.3|127.35|127.25|7289
1615977610000|2021-03-17 10:40:10||127.35||127.35||127.35||127.35|470
1615977620000|2021-03-17 10:40:20|||||||||4753
1615977630000|2021-03-17 10:40:30|127.45|127.4|127.45|127.35|127.5|127.4|127.35|127.3|40982
1615977640000|2021-03-17 10:40:40|127.4|127.4|127.4|127.35|127.4|127.4|127.4|127.35|1824
1615977650000|2021-03-17 10:40:50|||||||||2733
1615977670000|2021-03-17 10:41:10|127.45|127.4|127.45|127.35|127.45|127.4|127.4|127.35|11254
1615977680000|2021-03-17 10:41:20||127.4||127.4||127.4||127.35|12661
1615977690000|2021-03-17 10:41:30|127.5|127.45|127.55|127.45|127.55|127.5|127.5|127.45|75949
1615977700000|2021-03-17 10:41:40|127.5||127.5||127.55||127.5||8431
1615977730000|2021-03-17 10:42:10|127.45|127.4|127.5|127.4|127.5|127.4|127.45|127.4|2464
1615977740000|2021-03-17 10:42:20|||||||||6771
1615977750000|2021-03-17 10:42:30|127.45|127.35|127.35|127.25|127.45|127.35|127.35|127.25|6926
1615977760000|2021-03-17 10:42:40||127.3||127.3||127.3||127.3|7817
1615977770000|2021-03-17 10:42:50||127.25||127.3||127.3||127.25|1228
1615977780000|2021-03-17 10:43:00|||||||||3500
1615977790000|2021-03-17 10:43:10|127.3|127.25|127.3|127.25|127.3|127.25|127.3|127.25|2931
1615977800000|2021-03-17 10:43:20|||||||||4507
1615977810000|2021-03-17 10:43:30|||||||||5175
1615977830000|2021-03-17 10:43:50|127.35|127.3|127.35|127.25|127.35|127.3|127.35|127.25|107065
1615977840000|2021-03-17 10:44:00||127.3||127.3||127.3||127.3|10785
1615977860000|2021-03-17 10:44:20|127.4|127.35|127.4|127.35|127.4|127.35|127.35|127.3|11527
1615977890000|2021-03-17 10:44:50|127.45||127.45||127.45||127.45||1915
1615977900000|2021-03-17 10:45:00|127.5|127.4|127.5|127.4|127.5|127.4|127.5|127.4|771
1615977910000|2021-03-17 10:45:10|127.55|127.55|127.6|127.55|127.6|127.55|127.55|127.45|113925
1615977920000|2021-03-17 10:45:20|127.55|127.5|127.55|127.5|127.55|127.55|127.55|127.5|4317
1615977930000|2021-03-17 10:45:30|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.45|12185
1615977940000|2021-03-17 10:45:40|||||||||3467
1615977960000|2021-03-17 10:46:00|127.5|127.5|127.5|127.45|127.5|127.5|127.5|127.45|4002
1615977970000|2021-03-17 10:46:10|127.45|127.4|127.45|127.4|127.5|127.4|127.45|127.35|8823
1615977980000|2021-03-17 10:46:20|127.5||127.55||127.55||127.5||11932
1615977990000|2021-03-17 10:46:30|127.5||127.5||127.5||127.5||0
1615978000000|2021-03-17 10:46:40|||||||||1002
1615978010000|2021-03-17 10:46:50||127.45||127.45||127.45||127.4|68
1615978020000|2021-03-17 10:47:00|127.55||127.5||127.55||127.5||1579
1615978030000|2021-03-17 10:47:10|||||||||363
1615978050000|2021-03-17 10:47:30||127.4||127.45||127.45||127.4|75
1615978060000|2021-03-17 10:47:40||127.4||127.4||127.4||127.4|15
1615978070000|2021-03-17 10:47:50|127.45|127.35|127.45|127.35|127.45|127.35|127.45|127.35|0
1615978080000|2021-03-17 10:48:00||127.4||127.35||127.4||127.35|10283
1615978090000|2021-03-17 10:48:10|127.4|127.4|127.45|127.4|127.45|127.4|127.4|127.4|9872
1615978100000|2021-03-17 10:48:20|127.4|127.35|127.3|127.2|127.45|127.4|127.3|127.2|27335
1615978110000|2021-03-17 10:48:30|||||||||2512
1615978130000|2021-03-17 10:48:50|||||||||1964
1615978150000|2021-03-17 10:49:10||127.25||127.25||127.25||127.25|1525
1615978180000|2021-03-17 10:49:40|127.25|127.2|127.25|127.15|127.3|127.25|127.25|127.15|6458
1615978190000|2021-03-17 10:49:50|127.2||127.25||127.25||127.2||10179
1615978200000|2021-03-17 10:50:00|127.3|127.1|127.3|127.2|127.3|127.2|127.25|127.1|1352
1615978210000|2021-03-17 10:50:10|127.25|127.15|127.25|127.15|127.25|127.15|127.25|127.15|8242
1615978220000|2021-03-17 10:50:20|||||||||249
1615978230000|2021-03-17 10:50:30||127.2||127.15||127.2||127.15|230
1615978240000|2021-03-17 10:50:40||127.2||127.2||127.2||127.2|1160
1615978250000|2021-03-17 10:50:50|127.2|127.15|127.2|127.1|127.2|127.15|127.15|127.05|4130
1615978260000|2021-03-17 10:51:00|||||||||5903
1615978290000|2021-03-17 10:51:30|||||||||3907
1615978300000|2021-03-17 10:51:40|127.25|127.15|127.25|127.15|127.25|127.2|127.2|127.15|15685
1615978310000|2021-03-17 10:51:50|127.2||127.2||127.2||127.2||16902
1615978320000|2021-03-17 10:52:00||127.1||127.1||127.1||127.1|6155
1615978340000|2021-03-17 10:52:20|127.25|127.15|127.25|127.2|127.3|127.2|127.25|127.15|13005
1615978350000|2021-03-17 10:52:30|127.3||127.3||127.3||127.3||3369
1615978360000|2021-03-17 10:52:40|127.25|127.15|127.25|127.15|127.3|127.2|127.25|127.15|6333
1615978370000|2021-03-17 10:52:50|127.2|127.1|127.25|127.15|127.25|127.15|127.15|127.1|5920
1615978380000|2021-03-17 10:53:00|127.3|127.2|127.25|127.15|127.3|127.2|127.25|127.15|9753
1615978390000|2021-03-17 10:53:10|127.2|127.2|127.25|127.15|127.3|127.2|127.2|127.1|7993
1615978400000|2021-03-17 10:53:20|||||||||1268
1615978420000|2021-03-17 10:53:40|||||||||772
1615978430000|2021-03-17 10:53:50|||||||||3457
1615978440000|2021-03-17 10:54:00|127.3|127.2|127.25|127.2|127.3|127.2|127.25|127.15|6810
1615978450000|2021-03-17 10:54:10||127.15||127.15||127.15||127.15|50
1615978460000|2021-03-17 10:54:20|127.2|127.1|127.15|127.05|127.2|127.1|127.15|127.05|17004
1615978470000|2021-03-17 10:54:30|127.1|127|127.1|127|127.15|127.05|127.1|127|0
1615978490000|2021-03-17 10:54:50|||||||||4538
1615978500000|2021-03-17 10:55:00|127.05|126.95|127|126.9|127.05|126.95|127|126.85|22571
1615978510000|2021-03-17 10:55:10|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|3570
1615978550000|2021-03-17 10:55:50|||||||||186
1615978560000|2021-03-17 10:56:00|127.1|127|127.1|127.05|127.1|127.05|127.1|127|28041
1615978570000|2021-03-17 10:56:10|127.05|127|127.1|127|127.1|127|127.05|126.95|3848
1615978580000|2021-03-17 10:56:20|||||||||249
1615978590000|2021-03-17 10:56:30|127.15|127.05|127.15|127.1|127.15|127.1|127.15|127.05|10260
1615978600000|2021-03-17 10:56:40|127.1|127.05|127.05|127|127.15|127.05|127.05|126.95|5768
1615978620000|2021-03-17 10:57:00|127.1|127.05|127.1|127.05|127.1|127.05|127.1|127.05|1408
1615978630000|2021-03-17 10:57:10||127||127||127||127|156
1615978640000|2021-03-17 10:57:20|127.05||127.1||127.1||127.05||2800
1615978650000|2021-03-17 10:57:30|127.05|127.05|127|126.9|127.05|127.05|126.95|126.85|13704
1615978660000|2021-03-17 10:57:40||126.85||126.85||126.85||126.85|22481
1615978670000|2021-03-17 10:57:50|||||||||2
1615978680000|2021-03-17 10:58:00|126.9|126.8|126.9|126.8|126.9|126.85|126.9|126.75|4758
1615978690000|2021-03-17 10:58:10|||||||||3911
1615978700000|2021-03-17 10:58:20|126.85|126.75|126.85|126.75|126.85|126.75|126.85|126.75|225
1615978720000|2021-03-17 10:58:40|||||||||227
1615978730000|2021-03-17 10:58:50|126.8|126.7|126.8|126.7|126.8|126.7|126.8|126.7|12458
1615978740000|2021-03-17 10:59:00|126.75|126.65|126.65|126.55|126.75|126.65|126.6|126.55|36388
1615978750000|2021-03-17 10:59:10|126.6|126.5|126.65|126.5|126.65|126.55|126.6|126.5|28370
1615978760000|2021-03-17 10:59:20|126.55|126.45|126.5|126.4|126.6|126.5|126.5|126.4|52526
1615978770000|2021-03-17 10:59:30|126.55|126.45|126.45|126.4|126.55|126.5|126.45|126.35|18434
1615978780000|2021-03-17 10:59:40|||||||||15884
1615978790000|2021-03-17 10:59:50|||||||||13839
1615978800000|2021-03-17 11:00:00||126.35||126.35||126.35||126.35|13152
1615978810000|2021-03-17 11:00:10||126.4||126.4||126.4||126.4|3667
1615978820000|2021-03-17 11:00:20|||||||||780
1615978830000|2021-03-17 11:00:30|||||||||546
1615978840000|2021-03-17 11:00:40||126.35||126.35||126.35||126.35|4764
1615978860000|2021-03-17 11:01:00|||||||||896
1615978870000|2021-03-17 11:01:10|126.5|126.4|126.5|126.4|126.5|126.45|126.5|126.4|10109
1615978910000|2021-03-17 11:01:50|||||||||8634
1615978920000|2021-03-17 11:02:00||126.45||126.45||126.45||126.45|19161
1615978930000|2021-03-17 11:02:10|126.45|126.4|126.5|126.4|126.5|126.45|126.45|126.4|6350
1615978940000|2021-03-17 11:02:20|126.55|126.45|126.6|126.55|126.6|126.55|126.55|126.4|34209
1615978950000|2021-03-17 11:02:30|126.65|126.6|126.7|126.65|126.7|126.65|126.65|126.6|19175
1615978960000|2021-03-17 11:02:40|126.75|126.7|126.8|126.7|126.8|126.7|126.75|126.7|6410
1615978970000|2021-03-17 11:02:50|126.75||126.75||126.75||126.75||942
1615978980000|2021-03-17 11:03:00|126.8|126.75|126.85|126.75|126.85|126.75|126.8|126.75|2512
1615978990000|2021-03-17 11:03:10||126.7||126.7||126.8||126.7|2143
1615979000000|2021-03-17 11:03:20||126.75||126.7||126.75||126.7|34
1615979010000|2021-03-17 11:03:30||126.75||126.7||126.75||126.7|2000
1615979020000|2021-03-17 11:03:40||126.75||126.7||126.75||126.7|1095
1615979030000|2021-03-17 11:03:50||126.75||126.75||126.75||126.75|530
1615979040000|2021-03-17 11:04:00|126.8|126.7|126.75|126.65|126.8|126.7|126.75|126.65|2105
1615979070000|2021-03-17 11:04:30||126.6||126.6||126.65||126.6|2434
1615979080000|2021-03-17 11:04:40||126.65||126.65||126.65||126.65|15774
1615979090000|2021-03-17 11:04:50|||||||||4423
1615979100000|2021-03-17 11:05:00|126.8|126.7|126.75|126.65|126.85|126.75|126.75|126.65|14276
1615979110000|2021-03-17 11:05:10||126.6||126.65||126.65||126.6|4132
1615979130000|2021-03-17 11:05:30|126.8|126.75|126.75|126.65|126.8|126.75|126.75|126.65|29250
1615979140000|2021-03-17 11:05:40|126.7|126.7|126.85|126.7|126.85|126.7|126.7|126.65|4439
1615979150000|2021-03-17 11:05:50||126.8||126.7||126.8||126.7|1002
1615979160000|2021-03-17 11:06:00|||||||||795
1615979180000|2021-03-17 11:06:20|126.8|126.65|126.75|126.65|126.8|126.65|126.75|126.65|5001
1615979190000|2021-03-17 11:06:30|||||||||2420
1615979200000|2021-03-17 11:06:40|||||||||2368
1615979210000|2021-03-17 11:06:50|126.7|126.6|126.6|126.5|126.75|126.6|126.6|126.5|10076
1615979220000|2021-03-17 11:07:00|126.55|126.45|126.6|126.5|126.65|126.6|126.55|126.45|33615
1615979230000|2021-03-17 11:07:10||126.45||126.5||126.5||126.45|485
1615979240000|2021-03-17 11:07:20|126.55|126.45|126.55|126.45|126.55|126.45|126.55|126.45|2000
1615979250000|2021-03-17 11:07:30|126.6|126.5|126.6|126.45|126.6|126.5|126.6|126.45|4278
1615979260000|2021-03-17 11:07:40|126.55|126.5|126.6|126.55|126.6|126.55|126.55|126.5|5351
1615979270000|2021-03-17 11:07:50|||||||||2494
1615979280000|2021-03-17 11:08:00|126.65|126.6|126.85|126.75|126.85|126.75|126.65|126.6|44603
1615979290000|2021-03-17 11:08:10|126.9|126.8|126.85|126.75|126.9|126.8|126.85|126.75|5512
1615979300000|2021-03-17 11:08:20||126.8||126.8||126.8||126.75|6735
1615979310000|2021-03-17 11:08:30||126.75||126.8||126.8||126.75|24284
1615979320000|2021-03-17 11:08:40|126.9|126.75|126.9|126.85|127|126.9|126.9|126.75|58115
1615979330000|2021-03-17 11:08:50|126.95|126.9|126.95|126.9|126.95|126.9|126.95|126.9|299
1615979340000|2021-03-17 11:09:00|||||||||1636
1615979350000|2021-03-17 11:09:10|126.9|126.85|126.85|126.75|126.95|126.85|126.85|126.75|22293
1615979360000|2021-03-17 11:09:20|126.9||126.9||126.9||126.9||1950
1615979370000|2021-03-17 11:09:30|126.95|126.8|127.1|127|127.1|127.05|126.95|126.8|16673
1615979380000|2021-03-17 11:09:40|||||||||5000
1615979400000|2021-03-17 11:10:00|127.05|126.95|127.15|127.05|127.15|127.1|126.95|126.85|70517
1615979410000|2021-03-17 11:10:10|127.2|127.15|127.2|127.15|127.25|127.15|127.2|127.05|18262
1615979420000|2021-03-17 11:10:20|||||||||4815
1615979430000|2021-03-17 11:10:30|||||||||103841
1615979450000|2021-03-17 11:10:50|||||||||580
1615979460000|2021-03-17 11:11:00|127.15|127.05|127.05|127|127.15|127.15|127.05|126.95|30375
1615979470000|2021-03-17 11:11:10|127.1|127.05|127.1|127.05|127.1|127.05|127.1|127|35359
1615979480000|2021-03-17 11:11:20|127.05|127|127.1|127|127.1|127|127.05|127|5100
1615979490000|2021-03-17 11:11:30|||||||||6258
1615979510000|2021-03-17 11:11:50|127.05|126.95|127|126.9|127.05|126.95|126.9|126.85|47072
1615979520000|2021-03-17 11:12:00|||||||||551
1615979530000|2021-03-17 11:12:10|126.95|126.85|126.95|126.9|126.95|126.9|126.95|126.85|8749
1615979540000|2021-03-17 11:12:20|126.9|126.85|126.85|126.75|126.9|126.85|126.85|126.75|21020
1615979550000|2021-03-17 11:12:30|||||||||6640
1615979560000|2021-03-17 11:12:40|126.9|126.8|127|126.95|127.05|127|126.9|126.8|21642
1615979570000|2021-03-17 11:12:50|127.05||127.05||127.05||127.05||2580
1615979580000|2021-03-17 11:13:00|127.1|127|127.1|127|127.1|127|127.05|127|17525
1615979590000|2021-03-17 11:13:10|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|26
1615979600000|2021-03-17 11:13:20|||||||||3936
1615979620000|2021-03-17 11:13:40|127.1|127|127.1|127.05|127.1|127.05|127.1|127|2923
1615979640000|2021-03-17 11:14:00|127.15|127|127.25|127.2|127.3|127.2|127.15|126.95|23077
1615979650000|2021-03-17 11:14:10|||||||||108
1615979660000|2021-03-17 11:14:20|||||||||8614
1615979690000|2021-03-17 11:14:50|||||||||1382
1615979710000|2021-03-17 11:15:10|127.2|127.15|127.1|127|127.2|127.15|127.1|127|38635
1615979720000|2021-03-17 11:15:20|||||||||1009
1615979730000|2021-03-17 11:15:30|||||||||947
1615979750000|2021-03-17 11:15:50|||||||||11162
1615979760000|2021-03-17 11:16:00|127.05|126.95|127.05|127|127.05|127|127.05|126.95|1648
1615979770000|2021-03-17 11:16:10|127.1|127.05|127.1|127.05|127.1|127.05|127.1|127.05|1729
1615979780000|2021-03-17 11:16:20|127.15|127.1|127.25|127.15|127.3|127.15|127.15|127.1|27131
1615979790000|2021-03-17 11:16:30|||||||||66
1615979800000|2021-03-17 11:16:40|127.2|127.1|127.25|127.15|127.25|127.15|127.2|127.1|5301
1615979810000|2021-03-17 11:16:50|||||||||1062
1615979830000|2021-03-17 11:17:10|||||||||1000
1615979850000|2021-03-17 11:17:30|||||||||164
1615979860000|2021-03-17 11:17:40|||||||||425
1615979870000|2021-03-17 11:17:50|||||||||736
1615979880000|2021-03-17 11:18:00|127.2|127.1|127.2|127.05|127.2|127.1|127.2|127.05|3447
1615979890000|2021-03-17 11:18:10|127.15|127.15|127.15|127.05|127.15|127.15|127.15|127.05|124493
1615979900000|2021-03-17 11:18:20|127|127|127.05|126.95|127.1|127|127|126.85|111525
1615979910000|2021-03-17 11:18:30||127||127||127||127|45
1615979930000|2021-03-17 11:18:50|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127.05|23041
1615979940000|2021-03-17 11:19:00|127.1|127|127.1|127|127.1|127|127.1|127|3887
1615979960000|2021-03-17 11:19:20|127.05|127.05|127.1|126.95|127.1|127.05|127.05|126.95|18350
1615979970000|2021-03-17 11:19:30|||||||||1164
1615979980000|2021-03-17 11:19:40||127||127.05||127.05||127|1000
1615979990000|2021-03-17 11:19:50||127||127||127||127|1
1615980000000|2021-03-17 11:20:00|||||||||786
1615980010000|2021-03-17 11:20:10|127.05|126.95|127.05|127|127.05|127|127|126.95|5433
1615980030000|2021-03-17 11:20:30|127|126.95|127.05|126.95|127.05|127|127|126.9|32127
1615980040000|2021-03-17 11:20:40||127||127||127||127|3300
1615980050000|2021-03-17 11:20:50|127|126.95|127.05|127|127.05|127|127|126.95|21138
1615980060000|2021-03-17 11:21:00||126.95||127||127||126.95|740
1615980080000|2021-03-17 11:21:20|||||||||463
1615980100000|2021-03-17 11:21:40|127.1||127.1||127.1||127.1||5392
1615980110000|2021-03-17 11:21:50|||||||||500
1615980130000|2021-03-17 11:22:10|127.05|127.05|127.05|126.95|127.1|127.05|127.05|126.95|33510
1615980140000|2021-03-17 11:22:20|127|126.9|127.05|126.95|127.05|126.95|127|126.9|3837
1615980150000|2021-03-17 11:22:30||127||127||127||127|1511
1615980160000|2021-03-17 11:22:40|||||||||5000
1615980170000|2021-03-17 11:22:50|127|126.95|127.05|126.95|127.05|127|127|126.9|12284
1615980180000|2021-03-17 11:23:00|||||||||163
1615980190000|2021-03-17 11:23:10||127||126.95||127||126.95|530
1615980200000|2021-03-17 11:23:20|||||||||1166
1615980210000|2021-03-17 11:23:30||127||126.95||127||126.95|1478
1615980220000|2021-03-17 11:23:40|127|127|126.7|126.55|127|127|126.65|126.55|26318
1615980230000|2021-03-17 11:23:50|126.75|126.6|126.85|126.75|126.9|126.75|126.7|126.6|31227
1615980250000|2021-03-17 11:24:10|126.9|126.8|127|126.85|127|126.95|126.9|126.8|23045
1615980260000|2021-03-17 11:24:20|126.95|126.8|126.85|126.75|126.95|126.8|126.85|126.75|27225
1615980270000|2021-03-17 11:24:30|||||||||6526
1615980300000|2021-03-17 11:25:00|126.9|126.8|127|126.95|127|126.95|126.9|126.8|12926
1615980310000|2021-03-17 11:25:10|126.95|126.9|127|126.9|127|126.9|126.95|126.85|14399
1615980320000|2021-03-17 11:25:20|||||||||21112
1615980330000|2021-03-17 11:25:30|||||||||9171
1615980340000|2021-03-17 11:25:40|||||||||6072
1615980350000|2021-03-17 11:25:50|||||||||970
1615980360000|2021-03-17 11:26:00|127.05|127|127.05|126.9|127.05|127|127|126.9|13448
1615980380000|2021-03-17 11:26:20|||||||||1187
1615980390000|2021-03-17 11:26:30|127||127||127||127||4821
1615980400000|2021-03-17 11:26:40|||||||||7829
1615980410000|2021-03-17 11:26:50|||||||||1950
1615980420000|2021-03-17 11:27:00|127.05|126.95|127.15|127.05|127.15|127.1|127.05|126.95|14803
1615980430000|2021-03-17 11:27:10|127.1|127|127.1|127|127.15|127|127.1|127|456
1615980440000|2021-03-17 11:27:20|127.05|126.95|127.1|127|127.1|127|127.05|126.95|4271
1615980460000|2021-03-17 11:27:40|||||||||139
1615980470000|2021-03-17 11:27:50||127.05||127.05||127.05||127.05|0
1615980480000|2021-03-17 11:28:00|||||||||2895
1615980490000|2021-03-17 11:28:10|||||||||26453
1615980500000|2021-03-17 11:28:20|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.05|7818
1615980520000|2021-03-17 11:28:40|||||||||214
1615980530000|2021-03-17 11:28:50|127.2|127.15|127.25|127.15|127.25|127.15|127.2|127.15|7349
1615980550000|2021-03-17 11:29:10|127.2|127.1|127.2|127.1|127.2|127.1|127.15|127.1|4149
1615980560000|2021-03-17 11:29:20|||||||||777
1615980570000|2021-03-17 11:29:30|||||||||6000
1615980590000|2021-03-17 11:29:50|||||||||8000
1615980600000|2021-03-17 11:30:00||127.15||127.15||127.15||127.15|8330
1615980610000|2021-03-17 11:30:10|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.1|30
1615980630000|2021-03-17 11:30:30|||||||||1139
1615980650000|2021-03-17 11:30:50|||||||||1000
1615980660000|2021-03-17 11:31:00|||||||||1000
1615980670000|2021-03-17 11:31:10|||||||||1000
1615980680000|2021-03-17 11:31:20|127.2|127.15|127.2|127.1|127.25|127.15|127.2|127.05|10915
1615980690000|2021-03-17 11:31:30|||||||||382
1615980720000|2021-03-17 11:32:00|127.15|127.05|127.2|127.1|127.2|127.1|127.1|127.05|9827
1615980730000|2021-03-17 11:32:10|127.15|127.05|127.15|127.1|127.15|127.1|127.15|127.05|2748
1615980740000|2021-03-17 11:32:20||127.05||127.05||127.05||127.05|389
1615980750000|2021-03-17 11:32:30|||||||||380
1615980760000|2021-03-17 11:32:40||127.1||127.05||127.1||127.05|302
1615980770000|2021-03-17 11:32:50|||||||||605
1615980780000|2021-03-17 11:33:00|127.1||127.15||127.15||127.1||3385
1615980790000|2021-03-17 11:33:10|127.2|127.1|127.2|127.15|127.2|127.15|127.2|127.1|3770
1615980800000|2021-03-17 11:33:20|127.25|127.2|127.25|127.2|127.25|127.2|127.25|127.15|9683
1615980810000|2021-03-17 11:33:30|127.2|127.15|127.25|127.15|127.25|127.15|127.2|127.15|796
1615980820000|2021-03-17 11:33:40||127.2||127.15||127.2||127.15|2000
1615980830000|2021-03-17 11:33:50|127.2|127.2|127.2|127.15|127.2|127.2|127.2|127.15|16461
1615980840000|2021-03-17 11:34:00|||||||||7048
1615980860000|2021-03-17 11:34:20|127.25|127.2|127.25|127.2|127.25|127.2|127.25|127.15|26057
1615980870000|2021-03-17 11:34:30|127.2|127.15|127.25|127.15|127.25|127.15|127.2|127.15|7281
1615980880000|2021-03-17 11:34:40||127.2||127.2||127.2||127.2|10438
1615980890000|2021-03-17 11:34:50|||||||||30300
1615980900000|2021-03-17 11:35:00|127.3|127.25|127.4|127.3|127.4|127.35|127.3|127.25|26286
1615980910000|2021-03-17 11:35:10|127.45|127.35|127.35|127.25|127.45|127.35|127.35|127.25|29267
1615980920000|2021-03-17 11:35:20|127.4|127.3|127|126.85|127.4|127.3|127|126.85|48250
1615980930000|2021-03-17 11:35:30|126.95|126.9|127.15|127.05|127.15|127.05|126.95|126.8|26391
1615980950000|2021-03-17 11:35:50|127.1|127|127.1|127|127.1|127|127.1|127|0
1615980960000|2021-03-17 11:36:00|127.05||127.1||127.1||127.05||1060
1615980970000|2021-03-17 11:36:10|127.05|126.95|127|126.9|127.05|126.95|126.95|126.9|4402
1615980980000|2021-03-17 11:36:20|126.95|126.85|126.95|126.85|126.95|126.85|126.95|126.85|7868
1615980990000|2021-03-17 11:36:30|127|126.95|127|126.95|127|126.95|127|126.95|2854
1615981000000|2021-03-17 11:36:40|||||||||3908
1615981010000|2021-03-17 11:36:50|126.95|126.85|126.8|126.7|126.95|126.85|126.8|126.7|51735
1615981030000|2021-03-17 11:37:10||126.65||126.65||126.65||126.65|442
1615981040000|2021-03-17 11:37:20|126.75|126.6|126.75|126.65|126.75|126.65|126.7|126.6|2220
1615981060000|2021-03-17 11:37:40|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|1550
1615981080000|2021-03-17 11:38:00|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.65|1962
1615981090000|2021-03-17 11:38:10|||||||||8681
1615981100000|2021-03-17 11:38:20|||||||||4820
1615981120000|2021-03-17 11:38:40|||||||||1883
1615981130000|2021-03-17 11:38:50|||||||||1257
1615981140000|2021-03-17 11:39:00|126.7|126.6|126.65|126.5|126.75|126.65|126.65|126.5|15455
1615981150000|2021-03-17 11:39:10||126.55||126.5||126.55||126.5|392
1615981160000|2021-03-17 11:39:20||126.55||126.55||126.55||126.5|8630
1615981170000|2021-03-17 11:39:30|||||||||5580
1615981180000|2021-03-17 11:39:40||126.6||126.6||126.6||126.6|16543
1615981190000|2021-03-17 11:39:50||126.55||126.55||126.55||126.55|2000
1615981200000|2021-03-17 11:40:00||126.6||126.6||126.6||126.6|1957
1615981210000|2021-03-17 11:40:10||126.55||126.55||126.55||126.5|2003
1615981220000|2021-03-17 11:40:20|126.6|126.65|126.7|126.65|126.7|126.65|126.6|126.65|10528
1615981230000|2021-03-17 11:40:30|126.75|126.6|126.75|126.65|126.75|126.65|126.7|126.6|8055
1615981240000|2021-03-17 11:40:40|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.7|8956
1615981250000|2021-03-17 11:40:50|||||||||1952
1615981260000|2021-03-17 11:41:00|126.8|126.7|126.75|126.7|126.8|126.75|126.75|126.65|9158
1615981270000|2021-03-17 11:41:10|126.8||126.75||126.8||126.75||0
1615981280000|2021-03-17 11:41:20|126.8|126.75|126.8|126.75|126.8|126.75|126.8|126.75|9317
1615981290000|2021-03-17 11:41:30|126.85||126.85||126.85||126.85||2037
1615981300000|2021-03-17 11:41:40|||||||||213
1615981310000|2021-03-17 11:41:50|||||||||223
1615981320000|2021-03-17 11:42:00|126.8|126.7|126.75|126.65|126.8|126.7|126.6|126.5|177054
1615981330000|2021-03-17 11:42:10|126.8|126.85|126.9|126.85|126.9|126.85|126.8|126.7|30671
1615981340000|2021-03-17 11:42:20|126.95||126.95||126.95||126.95||10579
1615981350000|2021-03-17 11:42:30|||||||||10500
1615981360000|2021-03-17 11:42:40|126.9||126.95||126.95||126.9||3553
1615981370000|2021-03-17 11:42:50|126.9||126.9||126.95||126.9||0
1615981380000|2021-03-17 11:43:00||126.8||126.85||126.85||126.75|35323
1615981390000|2021-03-17 11:43:10|126.85|126.8|126.9|126.75|126.9|126.85|126.85|126.75|9833
1615981400000|2021-03-17 11:43:20|126.85||126.85||126.85||126.85||20
1615981410000|2021-03-17 11:43:30|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.65|4768
1615981430000|2021-03-17 11:43:50|126.9||126.9||126.9||126.9||5757
1615981440000|2021-03-17 11:44:00|126.95|126.8|126.95|126.85|126.95|126.9|126.95|126.8|8389
1615981450000|2021-03-17 11:44:10|||||||||196
1615981460000|2021-03-17 11:44:20|||||||||590
1615981470000|2021-03-17 11:44:30|||||||||590
1615981480000|2021-03-17 11:44:40|127|126.9|127|126.95|127|126.95|127|126.9|16506
1615981490000|2021-03-17 11:44:50||126.9||126.9||126.95||126.9|0
1615981510000|2021-03-17 11:45:10|126.95|126.85|127|126.85|127|126.95|126.95|126.85|13550
1615981530000|2021-03-17 11:45:30||126.95||126.95||126.95||126.95|3027
1615981550000|2021-03-17 11:45:50|||||||||3350
1615981560000|2021-03-17 11:46:00|126.95|126.9|127|126.95|127|126.95|126.95|126.85|1035
1615981570000|2021-03-17 11:46:10||126.9||126.9||126.9||126.9|1979
1615981580000|2021-03-17 11:46:20||126.95||126.95||126.95||126.9|9675
1615981590000|2021-03-17 11:46:30|127.05|127|127.1|127|127.1|127.05|127.05|127|17821
1615981620000|2021-03-17 11:47:00|||||||||21652
1615981630000|2021-03-17 11:47:10|127.05||127.05||127.1||127.05||3424
1615981640000|2021-03-17 11:47:20|127|126.95|127.05|126.95|127.05|126.95|127|126.95|13782
1615981650000|2021-03-17 11:47:30|127.1|127|127.05|127|127.1|127.05|127.05|127|7535
1615981660000|2021-03-17 11:47:40|127.1||127.1||127.1||127.1||1007
1615981680000|2021-03-17 11:48:00|127.15|127.05|127.15|127.1|127.2|127.1|127.15|127.05|10289
1615981700000|2021-03-17 11:48:20|||||||||2333
1615981730000|2021-03-17 11:48:50|127.2||127.2||127.2||127.2||2811
1615981740000|2021-03-17 11:49:00|||||||||6
1615981760000|2021-03-17 11:49:20|||||||||5790
1615981770000|2021-03-17 11:49:30|127.15|127.05|127.1|127|127.15|127.05|127.1|127|2725
1615981780000|2021-03-17 11:49:40||127.05||127.05||127.05||127.05|750
1615981800000|2021-03-17 11:50:00|127.15|127|127.1|126.95|127.15|127.05|127.05|126.95|2970
1615981810000|2021-03-17 11:50:10|127.05||127.05||127.05||127.05||2133
1615981820000|2021-03-17 11:50:20|||||||||394
1615981850000|2021-03-17 11:50:50|||||||||500
1615981860000|2021-03-17 11:51:00|||||||||1
1615981870000|2021-03-17 11:51:10|||||||||4000
1615981880000|2021-03-17 11:51:20|127.1|127|127.2|127.1|127.2|127.1|127.1|127|8213
1615981900000|2021-03-17 11:51:40||127.05||127.1||127.1||127.05|4226
1615981940000|2021-03-17 11:52:20|||||||||23048
1615981950000|2021-03-17 11:52:30|127.25|127.15|127.4|127.3|127.4|127.3|127.25|127.15|31057
1615981960000|2021-03-17 11:52:40|127.35|127.25|127.35|127.3|127.35|127.3|127.35|127.25|4683
1615981970000|2021-03-17 11:52:50|||||||||1178
1615981980000|2021-03-17 11:53:00|127.4|127.35|127.4|127.25|127.4|127.35|127.35|127.25|21914
1615981990000|2021-03-17 11:53:10|||||||||1186
1615982010000|2021-03-17 11:53:30||127.35||127.35||127.35||127.25|1173
1615982020000|2021-03-17 11:53:40|127.35|127.3|127.25|127.15|127.4|127.3|127.25|127.15|8578
1615982050000|2021-03-17 11:54:10|127.2|127.1|127.25|127.15|127.25|127.15|127.2|127.1|17242
1615982080000|2021-03-17 11:54:40||127.1||127.15||127.15||127.1|536
1615982100000|2021-03-17 11:55:00|||||||||245
1615982110000|2021-03-17 11:55:10|127.2|127.1|127.2|127.1|127.25|127.15|127.2|127.05|3638
1615982120000|2021-03-17 11:55:20|127.15|127.05|127.15|127|127.15|127.1|127.1|127|7403
1615982140000|2021-03-17 11:55:40||127.05||127.05||127.05||127.05|895
1615982150000|2021-03-17 11:55:50|127.1||127.15||127.15||127.1||9801
1615982170000|2021-03-17 11:56:10|||||||||36350
1615982180000|2021-03-17 11:56:20|127.2|127.1|127.1|127.05|127.2|127.15|127.1|127.05|43331
1615982200000|2021-03-17 11:56:40|127.15|127.1|127.15|127.1|127.2|127.1|127.15|127.1|5752
1615982220000|2021-03-17 11:57:00|||||||||386
1615982230000|2021-03-17 11:57:10|||||||||3716
1615982240000|2021-03-17 11:57:20|127.1|127.05|127.1|127.05|127.1|127.05|127.1|127.05|9812
1615982250000|2021-03-17 11:57:30||127||127||127.05||127|2288
1615982270000|2021-03-17 11:57:50|127.15|127.05|127.1|127.05|127.15|127.1|127.1|127|17042
1615982290000|2021-03-17 11:58:10|||||||||4003
1615982300000|2021-03-17 11:58:20|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.1|2951
1615982310000|2021-03-17 11:58:30|127.2|127.05|127.15|127.05|127.2|127.05|127.15|127.05|60
1615982320000|2021-03-17 11:58:40|||||||||6435
1615982330000|2021-03-17 11:58:50|||||||||461
1615982340000|2021-03-17 11:59:00|127.2|127.1|127.15|127.1|127.2|127.15|127.1|127.05|15832
1615982360000|2021-03-17 11:59:20|||||||||6673
1615982380000|2021-03-17 11:59:40||127.05||127.05||127.1||127.05|4007
1615982390000|2021-03-17 11:59:50|127.1|127.1|127.1|127|127.1|127.1|127.1|127|389
1615982400000|2021-03-17 12:00:00|127.15|127.05|127.15|127.05|127.15|127.1|127.15|127.05|59
1615982410000|2021-03-17 12:00:10|127.1||127.15||127.15||127.1||50000
1615982430000|2021-03-17 12:00:30|127.2|127.1|127.2|127.15|127.2|127.15|127.2|127.1|8868
1615982440000|2021-03-17 12:00:40|||||||||7470
1615982460000|2021-03-17 12:01:00|127.15|127.1|127.2|127.1|127.2|127.1|127.15|127.1|3970
1615982500000|2021-03-17 12:01:40|127.15||127.15||127.15||127.15||1612
1615982510000|2021-03-17 12:01:50|127.2|127.15|127.2|127.15|127.2|127.15|127.2|127.15|346
1615982520000|2021-03-17 12:02:00|127.15|127.1|127.2|127.1|127.2|127.1|127.15|127.1|8535
1615982530000|2021-03-17 12:02:10||127.15||127.15||127.15||127.15|0
1615982550000|2021-03-17 12:02:30|||||||||3120
1615982570000|2021-03-17 12:02:50|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.1|1043
1615982580000|2021-03-17 12:03:00|127.1|127.05|127.05|127|127.15|127.1|127.05|127|12430
1615982590000|2021-03-17 12:03:10|127|126.95|126.9|126.75|127.05|126.95|126.85|126.75|24522
1615982600000|2021-03-17 12:03:20|126.85|126.7|126.8|126.7|126.85|126.7|126.8|126.7|18544
1615982610000|2021-03-17 12:03:30|126.75|126.65|126.65|126.55|126.8|126.7|126.6|126.55|41295
1615982620000|2021-03-17 12:03:40|126.7|126.6|126.65|126.55|126.7|126.6|126.65|126.55|9968
1615982630000|2021-03-17 12:03:50|126.7|126.6|126.7|126.65|126.7|126.65|126.65|126.55|6155
1615982640000|2021-03-17 12:04:00|126.75|126.7|126.9|126.75|126.9|126.8|126.75|126.65|11778
1615982650000|2021-03-17 12:04:10|126.85||126.8||126.85||126.8||0
1615982670000|2021-03-17 12:04:30|||||||||23000
1615982690000|2021-03-17 12:04:50|||||||||1000
1615982700000|2021-03-17 12:05:00|126.75|126.7|126.65|126.55|126.8|126.7|126.65|126.55|30908
1615982710000|2021-03-17 12:05:10|126.6||126.6||126.6||126.6||3199
1615982730000|2021-03-17 12:05:30|||||||||210406
1615982740000|2021-03-17 12:05:40|126.65|126.5|126.65|126.6|126.65|126.6|126.6|126.5|25781
1615982750000|2021-03-17 12:05:50|126.7|126.7|126.9|126.8|126.95|126.85|126.7|126.65|23588
1615982760000|2021-03-17 12:06:00||126.85||126.85||126.85||126.85|3172
1615982770000|2021-03-17 12:06:10|||||||||545
1615982780000|2021-03-17 12:06:20|126.95|126.9|127|126.9|127|126.9|126.95|126.9|11651
1615982790000|2021-03-17 12:06:30|127.05|126.85|127.1|126.95|127.15|127|127.05|126.85|13220
1615982800000|2021-03-17 12:06:40|127.15|127.2|127.2|127.1|127.3|127.2|127.15|127|68720
1615982810000|2021-03-17 12:06:50|127.15||127.2||127.2||127.15||2100
1615982820000|2021-03-17 12:07:00|127.15||127.15||127.15||127.15||9247
1615982840000|2021-03-17 12:07:20|||||||||4000
1615982850000|2021-03-17 12:07:30|127.2|127.05|127.1|126.95|127.2|127.05|127.1|126.95|11515
1615982860000|2021-03-17 12:07:40|127.15|127.05|127.15|127.1|127.15|127.1|127.15|127.05|6190
1615982870000|2021-03-17 12:07:50||127.05||127.05||127.05||127.05|5386
1615982880000|2021-03-17 12:08:00||127.1||127.1||127.1||127.1|4681
1615982890000|2021-03-17 12:08:10|127.2|127.2|127.25|127.2|127.25|127.2|127.2|127.1|26927
1615982900000|2021-03-17 12:08:20|127.3|127.25|127.35|127.25|127.35|127.25|127.3|127.2|21571
1615982910000|2021-03-17 12:08:30|127.3|127.2|127.25|127.15|127.3|127.2|127.25|127.15|9833
1615982920000|2021-03-17 12:08:40|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.05|2690
1615982950000|2021-03-17 12:09:10||127.15||127.15||127.15||127.1|2491
1615982960000|2021-03-17 12:09:20||127.1||127.1||127.1||127.05|1092
1615982970000|2021-03-17 12:09:30||127.15||127.15||127.15||127.15|3660
1615982980000|2021-03-17 12:09:40|127.25||127.25||127.25||127.25||1272
1615982990000|2021-03-17 12:09:50|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|0
1615983000000|2021-03-17 12:10:00||127.15||127.15||127.15||127.15|4680
1615983010000|2021-03-17 12:10:10||127.2||127.2||127.2||127.2|1682
1615983020000|2021-03-17 12:10:20|127.25|127.15|127.2|127.05|127.25|127.15|127.2|127.05|4920
1615983030000|2021-03-17 12:10:30||127.1||127.05||127.1||127.05|2194
1615983040000|2021-03-17 12:10:40||127.15||127.05||127.15||127.05|13432
1615983050000|2021-03-17 12:10:50|127.25|127.1|127.25|127.1|127.3|127.2|127.2|127.1|28641
1615983060000|2021-03-17 12:11:00|||||||||6086
1615983070000|2021-03-17 12:11:10||127.05||127.05||127.05||127.05|4689
1615983080000|2021-03-17 12:11:20|127.2|127.1|127.25|127.1|127.25|127.15|127.15|127.05|10164
1615983090000|2021-03-17 12:11:30|127.3|127.15|127.3|127.2|127.35|127.3|127.2|127.1|32505
1615983100000|2021-03-17 12:11:40|||||||||50000
1615983110000|2021-03-17 12:11:50|127.35|127.4|127.35|127.25|127.45|127.4|127.35|127.2|44615
1615983120000|2021-03-17 12:12:00|127.4|127.3|127.45|127.35|127.45|127.35|127.4|127.3|14817
1615983130000|2021-03-17 12:12:10|||||||||5000
1615983140000|2021-03-17 12:12:20||127.4||127.4||127.4||127.4|431
1615983150000|2021-03-17 12:12:30|127.5|127.45|127.55|127.45|127.6|127.45|127.5|127.45|12292
1615983160000|2021-03-17 12:12:40|||||||||200
1615983170000|2021-03-17 12:12:50|127.5|127.4|127.5|127.4|127.5|127.45|127.45|127.3|82369
1615983180000|2021-03-17 12:13:00|127.45|127.35|127.45|127.4|127.45|127.4|127.45|127.3|1161
1615983190000|2021-03-17 12:13:10|127.4|127.3|127.4|127.35|127.4|127.35|127.4|127.3|110
1615983200000|2021-03-17 12:13:20|127.45|127.4|127.45|127.35|127.45|127.4|127.4|127.25|12107
1615983210000|2021-03-17 12:13:30|127.4|127.3|127.35|127.2|127.4|127.3|127.35|127.2|3430
1615983220000|2021-03-17 12:13:40|||||||||20999
1615983230000|2021-03-17 12:13:50|||||||||2353
1615983240000|2021-03-17 12:14:00|||||||||741
1615983250000|2021-03-17 12:14:10|||||||||170
1615983270000|2021-03-17 12:14:30|||||||||4933
1615983280000|2021-03-17 12:14:40|||||||||1109
1615983290000|2021-03-17 12:14:50|127.4|127.25|127.35|127.2|127.4|127.3|127.35|127.2|17363
1615983310000|2021-03-17 12:15:10|||||||||100
1615983330000|2021-03-17 12:15:30||127.25||127.2||127.25||127.2|1187
1615983340000|2021-03-17 12:15:40||127.25||127.2||127.25||127.2|228
1615983350000|2021-03-17 12:15:50|127.4|127.25|127.35|127.25|127.4|127.3|127.35|127.25|3518
1615983360000|2021-03-17 12:16:00|127.4|127.3|127.35|127.25|127.4|127.35|127.35|127.25|16595
1615983380000|2021-03-17 12:16:20|127.4|127.3|127.35|127.25|127.4|127.3|127.35|127.25|23219
1615983390000|2021-03-17 12:16:30|127.3||127.3||127.35||127.3||2214
1615983400000|2021-03-17 12:16:40|127.35|127.3|127.4|127.25|127.45|127.35|127.35|127.25|13069
1615983410000|2021-03-17 12:16:50|127.35||127.35||127.35||127.35||200
1615983430000|2021-03-17 12:17:10|||||||||828
1615983470000|2021-03-17 12:17:50|127.4|127.3|127.35|127.25|127.4|127.3|127.35|127.25|13421
1615983480000|2021-03-17 12:18:00|127.3|127.3|127.3|127.25|127.35|127.3|127.3|127.25|6276
1615983490000|2021-03-17 12:18:10|127.25|127.2|127.25|127.2|127.35|127.2|127.25|127.2|16436
1615983500000|2021-03-17 12:18:20|127.3|127.25|127.35|127.25|127.35|127.25|127.3|127.25|12050
1615983510000|2021-03-17 12:18:30|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.15|5296
1615983520000|2021-03-17 12:18:40||127.15||127.15||127.15||127.15|0
1615983530000|2021-03-17 12:18:50||127.2||127.2||127.2||127.2|57815
1615983540000|2021-03-17 12:19:00|127.35|127.35|127.45|127.4|127.45|127.4|127.35|127.25|23708
1615983550000|2021-03-17 12:19:10|127.5||127.5||127.5||127.5||553
1615983570000|2021-03-17 12:19:30|||||||||5000
1615983580000|2021-03-17 12:19:40|||||||||1338
1615983590000|2021-03-17 12:19:50|127.45|127.35|127.45|127.35|127.45|127.35|127.45|127.35|3034
1615983600000|2021-03-17 12:20:00|||||||||16496
1615983610000|2021-03-17 12:20:10|127.4|127.3|127.4|127.35|127.4|127.4|127.4|127.3|14094
1615983620000|2021-03-17 12:20:20|127.45|127.3|127.45|127.4|127.45|127.4|127.45|127.3|11187
1615983630000|2021-03-17 12:20:30|||||||||3103
1615983640000|2021-03-17 12:20:40|127.4|127.35|127.25|127.2|127.4|127.35|127.25|127.2|19857
1615983660000|2021-03-17 12:21:00|127.3|127.25|127.45|127.3|127.45|127.3|127.3|127.25|1744
1615983670000|2021-03-17 12:21:10||127.35||127.35||127.35||127.3|78
1615983680000|2021-03-17 12:21:20|127.5|127.4|127.5|127.45|127.5|127.45|127.5|127.4|10252
1615983690000|2021-03-17 12:21:30|127.55|127.5|127.6|127.5|127.6|127.5|127.55|127.5|4035
1615983700000|2021-03-17 12:21:40|127.55||127.6||127.6||127.55||2110
1615983710000|2021-03-17 12:21:50|127.55|127.45|127.55|127.45|127.6|127.45|127.55|127.45|2327
1615983720000|2021-03-17 12:22:00|127.5|127.4|127.55|127.45|127.55|127.45|127.5|127.4|36118
1615983750000|2021-03-17 12:22:30|||||||||6801
1615983770000|2021-03-17 12:22:50|||||||||1851
1615983780000|2021-03-17 12:23:00|||||||||5017
1615983790000|2021-03-17 12:23:10|||||||||6498
1615983800000|2021-03-17 12:23:20|||||||||627
1615983810000|2021-03-17 12:23:30|127.5|127.4|127.5|127.45|127.5|127.45|127.5|127.4|76798
1615983820000|2021-03-17 12:23:40|127.45|127.4|127.3|127.25|127.5|127.45|127.3|127.25|205647
1615983830000|2021-03-17 12:23:50|127.25|127.2|127.2|127.1|127.25|127.2|127.2|127.1|25952
1615983840000|2021-03-17 12:24:00|||||||||310
1615983860000|2021-03-17 12:24:20|127.25|127.15|127.35|127.2|127.4|127.2|127.2|127.15|40701
1615983870000|2021-03-17 12:24:30|127.3||127.35||127.35||127.3||1777
1615983880000|2021-03-17 12:24:40|||||||||700
1615983890000|2021-03-17 12:24:50|127.3|127.25|127.35|127.2|127.35|127.25|127.3|127.15|16684
1615983900000|2021-03-17 12:25:00|127.3|127.25|127.35|127.2|127.45|127.3|127.3|127.2|13186
1615983910000|2021-03-17 12:25:10|127.3|127.3|127.4|127.3|127.4|127.3|127.25|127.15|16900
1615983920000|2021-03-17 12:25:20|127.35|127.25|127.25|127.1|127.35|127.25|127.25|127.1|4776
1615983930000|2021-03-17 12:25:30|127.3|127.15|127.3|127.2|127.35|127.2|127.3|127.15|11073
1615983940000|2021-03-17 12:25:40|127.35|127.25|127.25|127.1|127.35|127.25|127.2|127.1|12943
1615983950000|2021-03-17 12:25:50|127.2||127.25||127.25||127.2||0
1615983960000|2021-03-17 12:26:00|127.2|127.15|127.3|127.15|127.35|127.25|127.2|127.15|9694
1615983970000|2021-03-17 12:26:10||127.2||127.2||127.2||127.2|618
1615983980000|2021-03-17 12:26:20|127.35|127.25|127.35|127.25|127.35|127.25|127.3|127.15|14532
1615983990000|2021-03-17 12:26:30|127.4|127.3|127.4|127.3|127.4|127.3|127.35|127.25|2306
1615984000000|2021-03-17 12:26:40|||||||||8000
1615984010000|2021-03-17 12:26:50|127.45|127.35|127.55|127.5|127.6|127.5|127.45|127.35|33695
1615984020000|2021-03-17 12:27:00|127.6|127.45|127.35|127.25|127.6|127.5|127.35|127.2|30558
1615984030000|2021-03-17 12:27:10|127.4|127.2|127.4|127.25|127.45|127.35|127.35|127.2|32759
1615984040000|2021-03-17 12:27:20|||||||||1573
1615984050000|2021-03-17 12:27:30||127.3||127.3||127.3||127.3|0
1615984070000|2021-03-17 12:27:50||127.35||127.35||127.35||127.35|273
1615984080000|2021-03-17 12:28:00|127.45|127.3|127.55|127.4|127.55|127.4|127.45|127.3|21618
1615984090000|2021-03-17 12:28:10|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.4|16959
1615984100000|2021-03-17 12:28:20|127.6|127.5|127.6|127.5|127.6|127.5|127.55|127.5|15246
1615984120000|2021-03-17 12:28:40|127.55|127.45|127.55|127.45|127.55|127.45|127.55|127.45|490
1615984130000|2021-03-17 12:28:50|127.5|127.4|127.5|127.45|127.55|127.45|127.45|127.4|9051
1615984150000|2021-03-17 12:29:10|||||||||3000
1615984160000|2021-03-17 12:29:20|127.45|127.4|127.55|127.45|127.55|127.45|127.45|127.3|31081
1615984170000|2021-03-17 12:29:30||127.5||127.5||127.5||127.5|748
1615984200000|2021-03-17 12:30:00||127.45||127.45||127.45||127.45|12718
1615984210000|2021-03-17 12:30:10|127.45|127.4|127.55|127.45|127.55|127.45|127.45|127.35|15165
1615984220000|2021-03-17 12:30:20||127.5||127.5||127.5||127.5|26
1615984230000|2021-03-17 12:30:30||127.45||127.5||127.5||127.45|31202
1615984240000|2021-03-17 12:30:40||127.45||127.5||127.5||127.45|8060
1615984250000|2021-03-17 12:30:50|127.5|127.45|127.5|127.4|127.5|127.45|127.45|127.4|14594
1615984260000|2021-03-17 12:31:00|127.55|127.45|127.55|127.45|127.55|127.45|127.55|127.45|10711
1615984270000|2021-03-17 12:31:10||127.5||127.5||127.5||127.5|100
1615984290000|2021-03-17 12:31:30|||||||||4159
1615984310000|2021-03-17 12:31:50|127.5|127.45|127.45|127.4|127.5|127.45|127.45|127.4|7433
1615984320000|2021-03-17 12:32:00|127.4|127.35|127.45|127.35|127.45|127.35|127.4|127.3|3001
1615984350000|2021-03-17 12:32:30|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.3|52947
1615984360000|2021-03-17 12:32:40|127.35|127.25|127.4|127.25|127.4|127.3|127.35|127.25|8693
1615984380000|2021-03-17 12:33:00|||||||||4529
1615984390000|2021-03-17 12:33:10|127.45|127.3|127.45|127.35|127.45|127.35|127.4|127.3|7432
1615984400000|2021-03-17 12:33:20||127.4||127.4||127.4||127.35|0
1615984410000|2021-03-17 12:33:30|127.5|127.5|127.65|127.5|127.7|127.6|127.5|127.4|86275
1615984420000|2021-03-17 12:33:40|127.6|127.55|127.45|127.35|127.6|127.55|127.45|127.35|39166
1615984430000|2021-03-17 12:33:50|127.5|127.4|127.5|127.4|127.5|127.4|127.5|127.4|600
1615984440000|2021-03-17 12:34:00|127.55||127.55||127.55||127.55||1560
1615984460000|2021-03-17 12:34:20|||||||||3641
1615984470000|2021-03-17 12:34:30|127.5||127.55||127.55||127.5||0
1615984480000|2021-03-17 12:34:40|||||||||4068
1615984490000|2021-03-17 12:34:50|127.5|127.45|127.55|127.5|127.55|127.5|127.5|127.4|1987
1615984510000|2021-03-17 12:35:10|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.55|3099
1615984520000|2021-03-17 12:35:20|||||||||17949
1615984530000|2021-03-17 12:35:30||127.5||127.5||127.5||127.5|49127
1615984540000|2021-03-17 12:35:40|127.5|127.55|127.6|127.5|127.6|127.55|127.5|127.45|55000
1615984550000|2021-03-17 12:35:50|127.55|127.45|127.4|127.25|127.55|127.45|127.35|127.2|48724
1615984570000|2021-03-17 12:36:10|127.45|127.3|127.45|127.4|127.45|127.4|127.45|127.3|7836
1615984580000|2021-03-17 12:36:20|||||||||995
1615984620000|2021-03-17 12:37:00|127.5||127.45||127.55||127.45||5227
1615984640000|2021-03-17 12:37:20|127.5|127.35|127.35|127.25|127.5|127.35|127.35|127.25|26249
1615984670000|2021-03-17 12:37:50|127.3|127.2|127.3|127.15|127.3|127.2|127.25|127.15|4674
1615984690000|2021-03-17 12:38:10|127.25|127.2|127.3|127.2|127.3|127.2|127.25|127.2|2000
1615984710000|2021-03-17 12:38:30|||||||||45
1615984750000|2021-03-17 12:39:10||127.25||127.25||127.25||127.2|3070
1615984760000|2021-03-17 12:39:20|127.25|127.2|127.25|127.15|127.25|127.2|127.25|127.1|0
1615984790000|2021-03-17 12:39:50|||||||||670
1615984800000|2021-03-17 12:40:00|127.2|127.1|127.05|127|127.2|127.1|127.05|127|7240
1615984810000|2021-03-17 12:40:10|127|126.95|127.05|126.95|127.05|126.95|127|126.95|9555
1615984830000|2021-03-17 12:40:30|||||||||9017
1615984850000|2021-03-17 12:40:50|||||||||2344
1615984880000|2021-03-17 12:41:20|||||||||400
1615984890000|2021-03-17 12:41:30|||||||||7051
1615984900000|2021-03-17 12:41:40|||||||||7822
1615984910000|2021-03-17 12:41:50|||||||||2148
1615984930000|2021-03-17 12:42:10|||||||||1000
1615984940000|2021-03-17 12:42:20|||||||||1566
1615984970000|2021-03-17 12:42:50|||||||||1500
1615984990000|2021-03-17 12:43:10|127|126.9|126.95|126.9|127|126.9|126.95|126.9|16617
1615985000000|2021-03-17 12:43:20|127|126.95|127|126.95|127.05|127|126.95|126.9|13352
1615985020000|2021-03-17 12:43:40|126.95|126.9|126.95|126.9|127|126.95|126.95|126.9|18809
1615985030000|2021-03-17 12:43:50|||||||||2947
1615985050000|2021-03-17 12:44:10|126.9|126.85|126.85|126.8|126.95|126.9|126.85|126.8|10881
1615985070000|2021-03-17 12:44:30|126.9|126.85|126.95|126.85|126.95|126.85|126.9|126.8|2579
1615985080000|2021-03-17 12:44:40|126.9|126.9|126.95|126.85|126.95|126.9|126.9|126.85|7804
1615985090000|2021-03-17 12:44:50|127|126.9|127.1|127|127.1|127|127|126.9|28734
1615985110000|2021-03-17 12:45:10|127.15|127.05|127.25|127.1|127.25|127.1|127.15|127.05|7983
1615985120000|2021-03-17 12:45:20|127.2|127.05|127.15|127.05|127.2|127.05|127.15|127.05|9260
1615985130000|2021-03-17 12:45:30|127.1|127|127.05|126.95|127.15|127|127|126.9|20314
1615985140000|2021-03-17 12:45:40|||||||||463
1615985150000|2021-03-17 12:45:50|||||||||10222
1615985160000|2021-03-17 12:46:00|127.1|127|126.95|126.85|127.1|127.05|126.95|126.85|32171
1615985170000|2021-03-17 12:46:10|127|126.9|127.05|126.9|127.05|126.9|127|126.9|2015
1615985180000|2021-03-17 12:46:20||126.95||126.95||127||126.95|1224
1615985190000|2021-03-17 12:46:30|||||||||25146
1615985220000|2021-03-17 12:47:00|||||||||3912
1615985230000|2021-03-17 12:47:10||126.9||126.95||126.95||126.9|4615
1615985240000|2021-03-17 12:47:20||126.9||126.9||126.9||126.9|7831
1615985250000|2021-03-17 12:47:30||127||126.9||127||126.9|8308
1615985260000|2021-03-17 12:47:40|127|126.95|127.05|126.9|127.05|126.95|126.95|126.85|49507
1615985270000|2021-03-17 12:47:50|127|126.85|127.05|126.9|127.05|126.9|126.95|126.85|1710
1615985280000|2021-03-17 12:48:00|127|126.85|126.95|126.85|127|126.85|126.95|126.8|2963
1615985290000|2021-03-17 12:48:10|126.9|126.8|126.85|126.75|126.9|126.8|126.85|126.75|10269
1615985300000|2021-03-17 12:48:20|126.8|126.7|126.75|126.65|126.8|126.7|126.7|126.5|72263
1615985320000|2021-03-17 12:48:40|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.7|17054
1615985330000|2021-03-17 12:48:50|126.8|126.7|126.7|126.6|126.8|126.7|126.7|126.6|8444
1615985340000|2021-03-17 12:49:00|126.75|126.65|126.7|126.6|126.75|126.65|126.65|126.6|16769
1615985350000|2021-03-17 12:49:10|126.75|126.65|126.75|126.65|126.75|126.7|126.7|126.6|22311
1615985360000|2021-03-17 12:49:20||126.6||126.65||126.65||126.6|66162
1615985370000|2021-03-17 12:49:30||126.6||126.65||126.65||126.6|354
1615985380000|2021-03-17 12:49:40|||||||||8
1615985390000|2021-03-17 12:49:50|126.6|126.6|126.75|126.7|126.75|126.7|126.6|126.55|54876
1615985400000|2021-03-17 12:50:00|126.8|126.75|126.95|126.8|126.95|126.8|126.8|126.75|8257
1615985410000|2021-03-17 12:50:10|126.9|126.75|126.85|126.8|126.9|126.8|126.85|126.65|2040
1615985440000|2021-03-17 12:50:40|||||||||775
1615985450000|2021-03-17 12:50:50|||||||||380
1615985460000|2021-03-17 12:51:00||126.7||126.7||126.75||126.7|8492
1615985470000|2021-03-17 12:51:10||126.75||126.75||126.75||126.75|3331
1615985480000|2021-03-17 12:51:20|||||||||1850
1615985490000|2021-03-17 12:51:30|126.9|126.8|126.9|126.8|126.9|126.85|126.9|126.75|9590
1615985500000|2021-03-17 12:51:40|126.95|126.85|126.95|126.9|127.05|126.9|126.95|126.85|2613
1615985510000|2021-03-17 12:51:50|127|126.95|127.05|126.95|127.05|126.95|127|126.9|2109
1615985530000|2021-03-17 12:52:10|||||||||777
1615985540000|2021-03-17 12:52:20|||||||||12
1615985570000|2021-03-17 12:52:50|127|126.9|127.05|126.95|127.05|126.95|126.95|126.85|6308
1615985580000|2021-03-17 12:53:00|||||||||393
1615985590000|2021-03-17 12:53:10|||||||||3654
1615985600000|2021-03-17 12:53:20||127||127||127||126.95|1348
1615985610000|2021-03-17 12:53:30|127|126.95|127|126.9|127|126.95|126.9|126.8|5301
1615985620000|2021-03-17 12:53:40|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.9|6
1615985630000|2021-03-17 12:53:50|127|126.9|126.95|126.8|127|126.9|126.95|126.8|52237
1615985650000|2021-03-17 12:54:10||126.85||126.9||126.9||126.85|1717
1615985670000|2021-03-17 12:54:30|126.9|126.8|126.85|126.75|126.9|126.85|126.85|126.75|3478
1615985680000|2021-03-17 12:54:40|126.8|126.7|126.75|126.65|126.8|126.7|126.75|126.65|3446
1615985690000|2021-03-17 12:54:50||126.7||126.65||126.7||126.6|720
1615985700000|2021-03-17 12:55:00|126.7|126.6|126.75|126.65|126.75|126.65|126.7|126.6|775
1615985710000|2021-03-17 12:55:10|126.7|126.6|126.65|126.55|126.7|126.6|126.6|126.5|11419
1615985730000|2021-03-17 12:55:30|||||||||1185
1615985740000|2021-03-17 12:55:40|||||||||3486
1615985750000|2021-03-17 12:55:50|||||||||500
1615985760000|2021-03-17 12:56:00|126.6||126.65||126.65||126.6||20145
1615985770000|2021-03-17 12:56:10|126.7|126.6|126.75|126.65|126.75|126.65|126.65|126.6|140327
1615985780000|2021-03-17 12:56:20|126.7|126.6|126.65|126.55|126.7|126.6|126.6|126.5|25470
1615985800000|2021-03-17 12:56:40|126.6|126.5|126.6|126.5|126.65|126.5|126.6|126.5|4974
1615985810000|2021-03-17 12:56:50|126.65|126.55|126.65|126.55|126.65|126.55|126.65|126.55|11047
1615985820000|2021-03-17 12:57:00||126.6||126.55||126.6||126.55|78
1615985830000|2021-03-17 12:57:10|||||||||1771
1615985840000|2021-03-17 12:57:20||126.5||126.5||126.5||126.5|2856
1615985850000|2021-03-17 12:57:30||126.55||126.55||126.55||126.55|17
1615985860000|2021-03-17 12:57:40|126.7|126.6|126.7|126.6|126.75|126.65|126.65|126.6|17185
1615985870000|2021-03-17 12:57:50|126.65|126.55|126.65|126.55|126.65|126.6|126.65|126.55|2098
1615985880000|2021-03-17 12:58:00|||||||||543
1615985890000|2021-03-17 12:58:10|||||||||773
1615985900000|2021-03-17 12:58:20|126.6|126.5|126.45|126.4|126.6|126.5|126.45|126.4|44127
1615985920000|2021-03-17 12:58:40|126.4|126.35|126.4|126.3|126.4|126.35|126.35|126.3|20308
1615985930000|2021-03-17 12:58:50|126.45|126.35|126.45|126.35|126.45|126.35|126.4|126.35|5049
1615985940000|2021-03-17 12:59:00|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.4|9980
1615985950000|2021-03-17 12:59:10|126.45|126.45|126.5|126.45|126.5|126.45|126.45|126.45|764
1615985960000|2021-03-17 12:59:20|126.55|126.5|126.6|126.5|126.6|126.5|126.55|126.45|11746
1615985980000|2021-03-17 12:59:40|126.65||126.6||126.65||126.6||10070
1615985990000|2021-03-17 12:59:50||126.55||126.5||126.55||126.5|2346
1615986000000|2021-03-17 13:00:00||126.55||126.5||126.55||126.5|5184
1615986010000|2021-03-17 13:00:10|126.65|126.55|126.7|126.6|126.7|126.6|126.65|126.55|7146
1615986020000|2021-03-17 13:00:20|||||||||663
1615986030000|2021-03-17 13:00:30|126.65||126.65||126.65||126.65||80082
1615986040000|2021-03-17 13:00:40|126.7|126.55|126.6|126.5|126.7|126.6|126.5|126.4|121158
1615986050000|2021-03-17 13:00:50|126.55||126.55||126.55||126.55||0
1615986060000|2021-03-17 13:01:00|126.5|126.45|126.55|126.45|126.55|126.45|126.5|126.4|12864
1615986070000|2021-03-17 13:01:10|126.6|126.5|126.6|126.5|126.6|126.5|126.6|126.5|81191
1615986080000|2021-03-17 13:01:20|126.55|126.45|126.45|126.4|126.55|126.45|126.45|126.35|60290
1615986090000|2021-03-17 13:01:30|126.5|126.45|126.5|126.4|126.5|126.45|126.45|126.4|8940
1615986100000|2021-03-17 13:01:40|||||||||7286
1615986110000|2021-03-17 13:01:50|||||||||919
1615986120000|2021-03-17 13:02:00|126.55|126.45|126.5|126.45|126.6|126.55|126.5|126.45|15841
1615986130000|2021-03-17 13:02:10||126.4||126.4||126.4||126.4|1614
1615986140000|2021-03-17 13:02:20|126.45|126.35|126.5|126.4|126.5|126.4|126.4|126.3|26592
1615986160000|2021-03-17 13:02:40|126.45|126.45|126.5|126.4|126.5|126.45|126.45|126.4|4897
1615986170000|2021-03-17 13:02:50|126.45||126.45||126.45||126.45||0
1615986180000|2021-03-17 13:03:00|126.5||126.5||126.5||126.5||3895
1615986200000|2021-03-17 13:03:20|||||||||7999
1615986210000|2021-03-17 13:03:30|||||||||16578
1615986230000|2021-03-17 13:03:50|126.45|126.35|126.3|126.2|126.45|126.35|126.3|126.2|31072
1615986240000|2021-03-17 13:04:00|126.25|126.25|126.3|126.2|126.3|126.25|126.25|126.2|5138
1615986250000|2021-03-17 13:04:10|126.25|126.15|126.25|126.15|126.25|126.15|126.2|126.15|12277
1615986270000|2021-03-17 13:04:30|126.3|126.2|126.35|126.25|126.35|126.3|126.25|126.2|19527
1615986290000|2021-03-17 13:04:50|126.3|126.2|126.3|126.25|126.35|126.3|126.3|126.2|8650
1615986300000|2021-03-17 13:05:00|126.35||126.3||126.35||126.3||31328
1615986310000|2021-03-17 13:05:10|126.35|126.3|126.35|126.3|126.35|126.3|126.3|126.3|3906
1615986330000|2021-03-17 13:05:30|126.4|126.35|126.4|126.35|126.4|126.35|126.4|126.35|23008
1615986340000|2021-03-17 13:05:40|126.45|126.4|126.45|126.4|126.45|126.4|126.45|126.4|7801
1615986350000|2021-03-17 13:05:50|126.5|126.45|126.55|126.5|126.55|126.5|126.5|126.45|16248
1615986360000|2021-03-17 13:06:00|126.6|126.55|126.6|126.55|126.6|126.55|126.6|126.5|14405
1615986370000|2021-03-17 13:06:10|||||||||69
1615986380000|2021-03-17 13:06:20|||||||||111
1615986390000|2021-03-17 13:06:30|126.55|126.5|126.45|126.4|126.6|126.55|126.45|126.4|28969
1615986400000|2021-03-17 13:06:40|126.4|126.35|126.45|126.35|126.5|126.35|126.4|126.3|22618
1615986430000|2021-03-17 13:07:10|||||||||7860
1615986440000|2021-03-17 13:07:20|126.5|126.4|126.5|126.35|126.5|126.45|126.5|126.35|5125
1615986450000|2021-03-17 13:07:30|126.45|126.45|126.5|126.45|126.5|126.45|126.45|126.35|4161
1615986460000|2021-03-17 13:07:40|126.45|126.4|126.4|126.35|126.45|126.4|126.4|126.3|18482
1615986480000|2021-03-17 13:08:00|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.25|7414
1615986490000|2021-03-17 13:08:10|||||||||141
1615986500000|2021-03-17 13:08:20|126.35||126.4||126.4||126.35||2425
1615986520000|2021-03-17 13:08:40|126.35|126.25|126.35|126.25|126.35|126.3|126.3|126.25|2434
1615986530000|2021-03-17 13:08:50||126.3||126.3||126.3||126.3|0
1615986540000|2021-03-17 13:09:00|126.4|126.35|126.5|126.45|126.5|126.45|126.4|126.35|38668
1615986550000|2021-03-17 13:09:10|||||||||3997
1615986560000|2021-03-17 13:09:20|||||||||1581
1615986570000|2021-03-17 13:09:30|126.45|126.4|126.45|126.35|126.45|126.4|126.45|126.35|4215
1615986580000|2021-03-17 13:09:40|126.4|126.3|126.45|126.35|126.45|126.35|126.4|126.3|6899
1615986590000|2021-03-17 13:09:50||126.4||126.4||126.4||126.35|3928
1615986600000|2021-03-17 13:10:00|||||||||9760
1615986610000|2021-03-17 13:10:10||126.35||126.3||126.35||126.3|1049
1615986620000|2021-03-17 13:10:20|126.5|126.35|126.4|126.3|126.6|126.4|126.4|126.3|59900
1615986630000|2021-03-17 13:10:30|126.35|126.25|126.3|126.25|126.35|126.25|126.3|126.2|21198
1615986640000|2021-03-17 13:10:40||126.2||126.25||126.25||126.2|971
1615986650000|2021-03-17 13:10:50|||||||||13550
1615986660000|2021-03-17 13:11:00|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.25|24226
1615986690000|2021-03-17 13:11:30|126.35||126.35||126.35||126.35||9218
1615986700000|2021-03-17 13:11:40|||||||||2176
1615986710000|2021-03-17 13:11:50|126.3|126.25|126.3|126.25|126.35|126.25|126.3|126.25|23244
1615986730000|2021-03-17 13:12:10|||||||||387
1615986750000|2021-03-17 13:12:30|||||||||1314
1615986760000|2021-03-17 13:12:40|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.3|1497
1615986770000|2021-03-17 13:12:50|126.35||126.35||126.35||126.35||3140
1615986780000|2021-03-17 13:13:00|||||||||15823
1615986820000|2021-03-17 13:13:40||126.25||126.25||126.25||126.25|9421
1615986830000|2021-03-17 13:13:50|||||||||25601
1615986840000|2021-03-17 13:14:00||126.3||126.3||126.3||126.3|267
1615986870000|2021-03-17 13:14:30|126.4|126.35|126.3|126.2|126.4|126.35|126.3|126.2|42591
1615986880000|2021-03-17 13:14:40|126.25|126.15|126.25|126.2|126.25|126.2|126.25|126.15|7027
1615986890000|2021-03-17 13:14:50|126.3||126.25||126.3||126.25||4
1615986900000|2021-03-17 13:15:00|126.3|126.25|126.3|126.25|126.35|126.3|126.3|126.25|16961
1615986920000|2021-03-17 13:15:20||126.2||126.25||126.25||126.2|2961
1615986950000|2021-03-17 13:15:50|||||||||188
1615986960000|2021-03-17 13:16:00|126.35|126.2|126.35|126.25|126.35|126.25|126.35|126.2|17870
1615986970000|2021-03-17 13:16:10||126.3||126.3||126.3||126.3|12251
1615986980000|2021-03-17 13:16:20|||||||||5000
1615986990000|2021-03-17 13:16:30|126.4|126.35|126.4|126.35|126.4|126.35|126.4|126.3|10304
1615987000000|2021-03-17 13:16:40|||||||||121
1615987010000|2021-03-17 13:16:50|||||||||1144
1615987020000|2021-03-17 13:17:00|126.45|126.4|126.45|126.4|126.5|126.4|126.4|126.35|10583
1615987030000|2021-03-17 13:17:10|||||||||3250
1615987040000|2021-03-17 13:17:20|126.4|126.35|126.4|126.3|126.45|126.35|126.4|126.3|8888
1615987050000|2021-03-17 13:17:30|126.35|126.25|126.25|126.2|126.35|126.25|126.25|126.15|39800
1615987060000|2021-03-17 13:17:40||126.15||126.15||126.2||126.15|12990
1615987070000|2021-03-17 13:17:50||126.2||126.2||126.2||126.2|808
1615987080000|2021-03-17 13:18:00||126.15||126.15||126.15||126.15|100
1615987090000|2021-03-17 13:18:10||126.2||126.2||126.2||126.2|788
1615987100000|2021-03-17 13:18:20|126.3||126.25||126.3||126.25||12427
1615987110000|2021-03-17 13:18:30||126.15||126.15||126.15||126.15|6005
1615987120000|2021-03-17 13:18:40||126.2||126.15||126.2||126.15|7958
1615987130000|2021-03-17 13:18:50||126.2||126.15||126.2||126.15|3353
1615987140000|2021-03-17 13:19:00||126.2||126.2||126.2||126.2|0
1615987150000|2021-03-17 13:19:10|126.3|126.25|126.25|126.2|126.3|126.25|126.25|126.2|1604
1615987160000|2021-03-17 13:19:20||126.15||126.2||126.2||126.15|12704
1615987180000|2021-03-17 13:19:40||126.15||126.2||126.2||126.15|5350
1615987190000|2021-03-17 13:19:50|||||||||778
1615987210000|2021-03-17 13:20:10|||||||||779
1615987220000|2021-03-17 13:20:20|||||||||780
1615987280000|2021-03-17 13:21:20||126.15||126.2||126.2||126.15|21335
1615987300000|2021-03-17 13:21:40|||||||||4000
1615987310000|2021-03-17 13:21:50|126.3||126.25||126.3||126.25||17817
1615987330000|2021-03-17 13:22:10|||||||||15937
1615987350000|2021-03-17 13:22:30|||||||||17331
1615987390000|2021-03-17 13:23:10|||||||||780
1615987410000|2021-03-17 13:23:30|||||||||1567
1615987420000|2021-03-17 13:23:40||126.15||126.2||126.2||126.15|10751
1615987430000|2021-03-17 13:23:50|126.3||126.25||126.3||126.25||11983
1615987440000|2021-03-17 13:24:00|||||||||1000
1615987460000|2021-03-17 13:24:20||126.15||126.2||126.2||126.15|12684
1615987470000|2021-03-17 13:24:30|126.2|126.15|126.2|126.1|126.2|126.15|126.2|126.1|11339
1615987490000|2021-03-17 13:24:50|||||||||4767
1615987520000|2021-03-17 13:25:20||126.15||126.15||126.15||126.15|680
1615987530000|2021-03-17 13:25:30|126.25|126.2|126.25|126.15|126.25|126.2|126.25|126.15|31852
1615987550000|2021-03-17 13:25:50|126.2|126.1|126.2|126.15|126.2|126.15|126.2|126.1|4331
1615987560000|2021-03-17 13:26:00||126.1||126.1||126.1||126.1|1680
1615987570000|2021-03-17 13:26:10|||||||||148
1615987580000|2021-03-17 13:26:20|126.25|126.15|126.2|126.1|126.3|126.15|126.15|126.05|55012
1615987590000|2021-03-17 13:26:30|126.15|126.05|126.15|126.05|126.15|126.05|126.15|126.05|3350
1615987600000|2021-03-17 13:26:40|126.2|126.15|126.15|126.1|126.2|126.15|126.15|126.05|18251
1615987610000|2021-03-17 13:26:50|||||||||24
1615987620000|2021-03-17 13:27:00|126.1|126.05|126.15|126.05|126.15|126.1|126.1|126.05|9938
1615987630000|2021-03-17 13:27:10|||||||||3145
1615987640000|2021-03-17 13:27:20|||||||||1665
1615987650000|2021-03-17 13:27:30||126.1||126.1||126.1||126.05|9075
1615987660000|2021-03-17 13:27:40||126.05||126.05||126.05||126.05|25050
1615987680000|2021-03-17 13:28:00|126.2|126.1|126.2|126.15|126.25|126.15|126.2|126.1|20110
1615987690000|2021-03-17 13:28:10|126.25|126.2|126.25|126.2|126.3|126.25|126.25|126.2|21857
1615987720000|2021-03-17 13:28:40|||||||||1500
1615987740000|2021-03-17 13:29:00||126.15||126.15||126.15||126.15|4777
1615987750000|2021-03-17 13:29:10||126.2||126.15||126.2||126.15|5928
1615987760000|2021-03-17 13:29:20|126.15|126.1|126.25|126.15|126.25|126.15|126.15|126.1|23660
1615987770000|2021-03-17 13:29:30|126.2|126.1|126.25|126.15|126.4|126.25|126.2|126.1|170215
1615987780000|2021-03-17 13:29:40|126.15|126.1|126.2|126.1|126.25|126.2|126.15|126.1|4714
1615987790000|2021-03-17 13:29:50|126.25||126.2||126.25||126.2||7000
1615987800000|2021-03-17 13:30:00|126.15|126.05|126.2|126.1|126.2|126.15|126|125.95|143541
1615987810000|2021-03-17 13:30:10|126.25|126.15|126.25|126.15|126.25|126.2|126.25|126.15|1699
1615987820000|2021-03-17 13:30:20|126.3|126.2|126.3|126.25|126.3|126.25|126.3|126.2|3633
1615987830000|2021-03-17 13:30:30|126.35||126.35||126.35||126.35||3851
1615987840000|2021-03-17 13:30:40|126.4|126.3|126.35|126.25|126.4|126.3|126.35|126.25|7516
1615987860000|2021-03-17 13:31:00|126.4|126.3|126.35|126.3|126.4|126.3|126.3|126.2|23648
1615987880000|2021-03-17 13:31:20|126.3|126.25|126.3|126.25|126.35|126.25|126.3|126.25|9497
1615987890000|2021-03-17 13:31:30|126.35|126.3|126.35|126.3|126.35|126.3|126.3|126.25|18512
1615987900000|2021-03-17 13:31:40|126.4||126.35||126.4||126.35||5603
1615987910000|2021-03-17 13:31:50|126.3|126.25|126.3|126.25|126.3|126.25|126.3|126.25|7390
1615987920000|2021-03-17 13:32:00|126.35|126.2|126.35|126.25|126.4|126.3|126.25|126.15|62469
1615987930000|2021-03-17 13:32:10|126.3|126.2|126.3|126.15|126.3|126.2|126.3|126.15|29093
1615987940000|2021-03-17 13:32:20|||||||||778
1615987950000|2021-03-17 13:32:30|126.2|126.2|126.25|126.2|126.3|126.2|126.2|126.15|12706
1615987960000|2021-03-17 13:32:40|126.3|126.25|126.25|126.15|126.3|126.25|126.25|126.15|36311
1615987970000|2021-03-17 13:32:50|126.3|126.2|126.3|126.15|126.35|126.2|126.25|126.15|25997
1615987980000|2021-03-17 13:33:00|126.25|126.1|126.2|126.1|126.25|126.15|126.15|126.05|44208
1615987990000|2021-03-17 13:33:10|126.25|126.15|126.25|126.2|126.4|126.25|126.25|126.15|135595
1615988000000|2021-03-17 13:33:20|126.3|126.25|126.35|126.25|126.35|126.25|126.3|126.25|20128
1615988010000|2021-03-17 13:33:30|126.3|126.2|126.25|126.2|126.3|126.2|126.25|126.2|19768
1615988040000|2021-03-17 13:34:00|126.3|126.15|126.3|126.25|126.4|126.25|126.3|126.15|86119
1615988050000|2021-03-17 13:34:10|126.35|126.3|126.3|126.25|126.4|126.3|126.3|126.25|10785
1615988060000|2021-03-17 13:34:20|126.35||126.35||126.35||126.35||792
1615988070000|2021-03-17 13:34:30|126.3||126.3||126.3||126.3||69
1615988080000|2021-03-17 13:34:40|126.35|126.2|126.3|126.25|126.4|126.25|126.3|126.2|23178
1615988090000|2021-03-17 13:34:50|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.3|5434
1615988100000|2021-03-17 13:35:00|126.45|126.35|126.65|126.55|126.75|126.55|126.45|126.35|67168
1615988110000|2021-03-17 13:35:10|126.6|126.5|126.6|126.55|126.65|126.55|126.6|126.5|24445
1615988130000|2021-03-17 13:35:30|||||||||276
1615988140000|2021-03-17 13:35:40|126.55|126.5|126.55|126.5|126.6|126.5|126.55|126.5|27806
1615988160000|2021-03-17 13:36:00|126.5|126.45|126.5|126.4|126.5|126.45|126.5|126.4|14494
1615988170000|2021-03-17 13:36:10|||||||||5946
1615988180000|2021-03-17 13:36:20|126.45|126.45|126.45|126.4|126.5|126.45|126.45|126.35|38955
1615988190000|2021-03-17 13:36:30|126.5|126.45|126.45|126.4|126.5|126.45|126.45|126.4|7541
1615988200000|2021-03-17 13:36:40|126.4|126.35|126.4|126.3|126.4|126.35|126.4|126.3|39258
1615988210000|2021-03-17 13:36:50|||||||||500
1615988220000|2021-03-17 13:37:00|126.45|126.35|126.5|126.4|126.5|126.4|126.45|126.35|20258
1615988230000|2021-03-17 13:37:10|126.55|126.5|126.45|126.4|126.55|126.5|126.45|126.4|24336
1615988240000|2021-03-17 13:37:20|126.5|126.45|126.55|126.5|126.55|126.5|126.45|126.45|6649
1615988250000|2021-03-17 13:37:30|||||||||187
1615988260000|2021-03-17 13:37:40|126.5|126.45|126.55|126.5|126.55|126.5|126.5|126.45|11419
1615988270000|2021-03-17 13:37:50|||||||||766
1615988290000|2021-03-17 13:38:10|126.6|126.55|126.7|126.65|126.7|126.65|126.6|126.5|34011
1615988300000|2021-03-17 13:38:20|126.75|126.7|126.9|126.85|126.9|126.85|126.75|126.7|15131
1615988310000|2021-03-17 13:38:30|126.95|126.9|126.95|126.9|127.05|126.9|126.9|126.85|48661
1615988320000|2021-03-17 13:38:40|127|126.95|126.85|126.75|127.15|126.95|126.85|126.75|110907
1615988330000|2021-03-17 13:38:50|126.8|126.8|126.85|126.8|126.85|126.8|126.8|126.8|12725
1615988340000|2021-03-17 13:39:00|126.9|126.85|127|126.9|127|126.95|126.85|126.8|329598
1615988350000|2021-03-17 13:39:10|126.95|126.95|127.15|127|127.15|127|126.95|126.9|11920
1615988360000|2021-03-17 13:39:20|127.2|127.05|127.2|127.1|127.2|127.15|127.2|127.05|3223
1615988370000|2021-03-17 13:39:30|127.25|127.15|127.3|127.25|127.3|127.25|127.2|127.1|38892
1615988380000|2021-03-17 13:39:40|127.35|127.3|127.35|127.2|127.4|127.3|127.2|127.1|50950
1615988390000|2021-03-17 13:39:50|127.25|127.25|127.25|127.1|127.35|127.25|127.25|127.1|26597
1615988400000|2021-03-17 13:40:00||127.15||127.15||127.15||127.15|544
1615988430000|2021-03-17 13:40:30|127.3|127.2|127.1|127.05|127.35|127.25|127.1|127.05|33090
1615988440000|2021-03-17 13:40:40|127.05|127|127.05|127|127.05|127|127.05|127|4300
1615988450000|2021-03-17 13:40:50|127|126.95|127|126.9|127|126.95|127|126.9|5626
1615988460000|2021-03-17 13:41:00|127.05|126.95|127.15|127.05|127.15|127.1|127.05|126.95|124176
1615988470000|2021-03-17 13:41:10|127.1|127.15|127|126.9|127.2|127.15|127|126.9|181620
1615988490000|2021-03-17 13:41:30|127.05|126.85|127|126.95|127.05|126.95|127|126.85|13266
1615988500000|2021-03-17 13:41:40|126.95|126.9|126.95|126.85|127|126.9|126.95|126.8|17598
1615988510000|2021-03-17 13:41:50|126.9|126.8|126.85|126.75|126.9|126.8|126.85|126.75|2146
1615988520000|2021-03-17 13:42:00|||||||||3347
1615988530000|2021-03-17 13:42:10|||||||||9085
1615988540000|2021-03-17 13:42:20|126.9|126.85|126.85|126.75|126.95|126.9|126.85|126.75|206258
1615988550000|2021-03-17 13:42:30||126.8||126.8||126.8||126.8|478
1615988560000|2021-03-17 13:42:40|126.9|126.85|127|126.9|127|126.95|126.85|126.75|154539
1615988570000|2021-03-17 13:42:50|127.05|126.95|127.05|126.95|127.05|126.95|126.95|126.9|68243
1615988580000|2021-03-17 13:43:00|127.1|127|127.25|127.15|127.3|127.25|127.1|127|53688
1615988590000|2021-03-17 13:43:10|127.2|127.1|127.25|127.15|127.35|127.15|127.15|127.05|58220
1615988600000|2021-03-17 13:43:20|127.2|127.1|127.15|127.05|127.2|127.1|127.15|127.05|15298
1615988610000|2021-03-17 13:43:30|||||||||9590
1615988620000|2021-03-17 13:43:40|127.2|127.1|127.25|127.15|127.25|127.2|127.2|127.1|6325
1615988630000|2021-03-17 13:43:50|127.2|127.2|127.3|127.2|127.3|127.2|127.2|127.2|24767
1615988640000|2021-03-17 13:44:00|127.25|127.15|127.2|127.15|127.25|127.15|127.2|127.15|70450
1615988650000|2021-03-17 13:44:10|127.25|127.2|127.25|127.2|127.25|127.2|127.25|127.15|15175
1615988660000|2021-03-17 13:44:20|127.3|127.15|127.35|127.2|127.4|127.25|127.3|127.15|27188
1615988670000|2021-03-17 13:44:30|127.3|127.25|127.25|127.1|127.3|127.25|127.2|127.1|30195
1615988680000|2021-03-17 13:44:40|127.2|127.05|127.15|127.05|127.2|127.05|127.15|127.05|2821
1615988690000|2021-03-17 13:44:50|127.1|127|127.05|127|127.1|127|127.05|127|12840
1615988700000|2021-03-17 13:45:00|127.1|127.05|127.2|127.05|127.2|127.05|127.1|127.05|2445
1615988710000|2021-03-17 13:45:10|127.15||127.2||127.2||127.15||778
1615988720000|2021-03-17 13:45:20|||||||||297
1615988730000|2021-03-17 13:45:30|127.25|127.1|127.35|127.25|127.35|127.25|127.25|127.1|16520
1615988740000|2021-03-17 13:45:40|127.4|127.3|127.5|127.4|127.5|127.4|127.4|127.3|28143
1615988750000|2021-03-17 13:45:50|127.45|127.35|127.5|127.4|127.5|127.4|127.45|127.35|11310
1615988760000|2021-03-17 13:46:00|127.45|127.45|127.55|127.5|127.6|127.5|127.45|127.45|17661
1615988770000|2021-03-17 13:46:10|127.5|127.45|127.5|127.4|127.55|127.5|127.5|127.35|32581
1615988780000|2021-03-17 13:46:20|127.55|127.5|127.5|127.4|127.65|127.5|127.5|127.35|32682
1615988800000|2021-03-17 13:46:40|||||||||8599
1615988810000|2021-03-17 13:46:50|||||||||15194
1615988820000|2021-03-17 13:47:00|127.55|127.45|127.6|127.5|127.65|127.5|127.5|127.45|27221
1615988830000|2021-03-17 13:47:10|||||||||5000
1615988840000|2021-03-17 13:47:20|127.55|127.45|127.55|127.45|127.55|127.45|127.55|127.45|5606
1615988850000|2021-03-17 13:47:30||127.5||127.5||127.5||127.5|10040
1615988860000|2021-03-17 13:47:40|127.6|127.45|127.55|127.4|127.6|127.45|127.55|127.4|11170
1615988870000|2021-03-17 13:47:50|127.5|127.45|127.55|127.5|127.55|127.5|127.5|127.45|7124
1615988880000|2021-03-17 13:48:00|127.6|127.55|127.6|127.55|127.6|127.55|127.6|127.55|5745
1615988890000|2021-03-17 13:48:10|127.65||127.65||127.65||127.65||5209
1615988900000|2021-03-17 13:48:20|||||||||1000
1615988910000|2021-03-17 13:48:30|127.7|127.65|127.7|127.65|127.7|127.65|127.7|127.65|11902
1615988920000|2021-03-17 13:48:40|127.65|127.6|127.6|127.55|127.7|127.65|127.6|127.55|85592
1615988930000|2021-03-17 13:48:50|||||||||300
1615988940000|2021-03-17 13:49:00|127.65|127.6|127.6|127.55|127.65|127.6|127.6|127.55|4070
1615988950000|2021-03-17 13:49:10|127.65|127.6|127.65|127.55|127.7|127.6|127.65|127.55|34861
1615988960000|2021-03-17 13:49:20|127.7|127.65|127.6|127.55|127.7|127.65|127.6|127.55|126649
1615988970000|2021-03-17 13:49:30|||||||||30803
1615988990000|2021-03-17 13:49:50|127.55|127.5|127.6|127.55|127.65|127.55|127.55|127.45|45147
1615989020000|2021-03-17 13:50:20|127.55|127.5|127.45|127.35|127.55|127.5|127.4|127.35|64271
1615989030000|2021-03-17 13:50:30|127.5|127.4|127.5|127.4|127.55|127.5|127.5|127.4|12277
1615989050000|2021-03-17 13:50:50|127.55|127.45|127.6|127.5|127.6|127.5|127.5|127.4|12996
1615989070000|2021-03-17 13:51:10|127.65|127.55|127.75|127.65|127.85|127.7|127.65|127.55|104282
1615989080000|2021-03-17 13:51:20|127.8|127.75|127.65|127.55|127.8|127.75|127.65|127.5|132307
1615989090000|2021-03-17 13:51:30||127.6||127.55||127.6||127.55|460
1615989100000|2021-03-17 13:51:40|127.7|127.6|127.75|127.65|127.75|127.65|127.65|127.6|39027
1615989110000|2021-03-17 13:51:50|127.7|127.6|127.7|127.65|127.7|127.65|127.7|127.6|4482
1615989120000|2021-03-17 13:52:00|||||||||6037
1615989130000|2021-03-17 13:52:10|127.75|127.6|127.75|127.65|127.75|127.65|127.75|127.6|4493
1615989150000|2021-03-17 13:52:30|127.7||127.7||127.7||127.7||3860
1615989160000|2021-03-17 13:52:40|127.75|127.7|127.8|127.75|127.8|127.75|127.75|127.65|23342
1615989170000|2021-03-17 13:52:50|127.85|127.8|127.85|127.75|127.9|127.8|127.8|127.75|23778
1615989180000|2021-03-17 13:53:00||127.8||127.8||127.8||127.8|138
1615989190000|2021-03-17 13:53:10|127.9|127.85|127.95|127.85|127.95|127.9|127.9|127.85|6822
1615989200000|2021-03-17 13:53:20|128|127.9|127.8|127.75|128|127.9|127.8|127.75|20278
1615989210000|2021-03-17 13:53:30|127.85||127.85||127.85||127.85||30174
1615989220000|2021-03-17 13:53:40|127.9|127.8|127.85|127.8|127.9|127.8|127.85|127.75|11734
1615989230000|2021-03-17 13:53:50|127.9|127.85|127.95|127.9|128|127.9|127.9|127.75|32607
1615989240000|2021-03-17 13:54:00|127.9|127.8|127.9|127.8|127.9|127.9|127.85|127.75|474
1615989250000|2021-03-17 13:54:10|127.85|127.75|127.75|127.7|127.85|127.75|127.75|127.7|6558
1615989270000|2021-03-17 13:54:30|127.7|127.65|127.7|127.55|127.75|127.7|127.7|127.55|16886
1615989280000|2021-03-17 13:54:40|127.65|127.5|127.75|127.65|127.75|127.65|127.65|127.5|20195
1615989290000|2021-03-17 13:54:50||127.6||127.65||127.7||127.6|17731
1615989300000|2021-03-17 13:55:00|127.7|127.6|127.65|127.55|127.75|127.65|127.65|127.55|6095
1615989310000|2021-03-17 13:55:10|127.7|127.5|127.6|127.55|127.7|127.55|127.55|127.5|21424
1615989320000|2021-03-17 13:55:20||127.5||127.5||127.55||127.5|2898
1615989330000|2021-03-17 13:55:30|127.55|127.6|127.7|127.6|127.75|127.6|127.55|127.6|32811
1615989340000|2021-03-17 13:55:40|127.65|127.55|127.6|127.55|127.7|127.55|127.6|127.55|76995
1615989350000|2021-03-17 13:55:50|127.7|127.6|127.55|127.5|127.7|127.6|127.55|127.5|23386
1615989360000|2021-03-17 13:56:00|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.55|4006
1615989370000|2021-03-17 13:56:10|127.7|127.6|127.7|127.55|127.8|127.7|127.65|127.5|59303
1615989380000|2021-03-17 13:56:20|127.65|127.6|127.8|127.65|127.85|127.75|127.65|127.6|6812
1615989390000|2021-03-17 13:56:30|127.75||127.75||127.75||127.75||1642
1615989400000|2021-03-17 13:56:40||127.7||127.7||127.7||127.7|3355
1615989410000|2021-03-17 13:56:50|127.8|127.75|127.85|127.75|127.9|127.75|127.8|127.75|7358
1615989420000|2021-03-17 13:57:00|127.9||127.9||127.9||127.9||2040
1615989430000|2021-03-17 13:57:10|||||||||16424
1615989440000|2021-03-17 13:57:20|||||||||9000
1615989450000|2021-03-17 13:57:30|||||||||663
1615989460000|2021-03-17 13:57:40|127.85||127.85||127.85||127.85||795
1615989470000|2021-03-17 13:57:50|127.9|127.8|127.85|127.75|127.9|127.8|127.85|127.75|5550
1615989480000|2021-03-17 13:58:00|127.9||127.9||127.9||127.9||34952
1615989490000|2021-03-17 13:58:10|127.85|127.8|127.9|127.8|127.9|127.8|127.85|127.8|9573
1615989500000|2021-03-17 13:58:20|127.85|127.85|127.9|127.8|127.9|127.85|127.85|127.8|5453
1615989510000|2021-03-17 13:58:30|127.85|127.75|127.85|127.8|127.9|127.8|127.85|127.75|5259
1615989520000|2021-03-17 13:58:40|127.9|127.75|127.9|127.75|127.9|127.75|127.75|127.7|4720
1615989530000|2021-03-17 13:58:50|127.85|127.8|127.85|127.8|127.85|127.8|127.85|127.8|6597
1615989540000|2021-03-17 13:59:00|127.9|127.85|127.9|127.85|128|127.85|127.9|127.85|10366
1615989550000|2021-03-17 13:59:10|127.95|127.9|127.95|127.9|127.95|127.9|127.95|127.9|3431
1615989560000|2021-03-17 13:59:20|128||128||128||128||2003
1615989580000|2021-03-17 13:59:40|127.95|127.85|127.9|127.8|128|127.95|127.9|127.8|49719
1615989590000|2021-03-17 13:59:50|127.95|127.85|127.9|127.8|127.95|127.9|127.9|127.8|10615
1615989600000|2021-03-17 14:00:00||127.85||127.85||127.85||127.85|1531
1615989610000|2021-03-17 14:00:10|127.95||127.95||127.95||127.95||5911
1615989620000|2021-03-17 14:00:20|||||||||792
1615989630000|2021-03-17 14:00:30|||||||||861
1615989640000|2021-03-17 14:00:40|127.9||127.95||127.95||127.9||3714
1615989650000|2021-03-17 14:00:50|127.9|127.8|127.9|127.8|127.9|127.8|127.9|127.8|2635
1615989670000|2021-03-17 14:01:10|127.85|127.85|127.8|127.75|127.9|127.85|127.8|127.75|26084
1615989680000|2021-03-17 14:01:20|127.75|127.7|127.7|127.65|127.75|127.7|127.7|127.65|32912
1615989690000|2021-03-17 14:01:30|||||||||343
1615989700000|2021-03-17 14:01:40|127.75||127.75||127.75||127.7||7353
1615989710000|2021-03-17 14:01:50|127.8|127.7|127.85|127.7|127.85|127.75|127.75|127.7|60800
1615989720000|2021-03-17 14:02:00|127.9|127.75|128|127.9|128|127.9|127.85|127.75|31559
1615989730000|2021-03-17 14:02:10|127.95|127.85|127.95|127.85|128|127.9|127.95|127.8|21205
1615989740000|2021-03-17 14:02:20|128|127.9|127.95|127.85|128|127.95|127.9|127.8|25542
1615989750000|2021-03-17 14:02:30|127.9|127.8|127.9|127.8|127.95|127.8|127.9|127.75|8037
1615989760000|2021-03-17 14:02:40|127.95|127.85|127.75|127.7|127.95|127.85|127.75|127.65|44765
1615989770000|2021-03-17 14:02:50|127.8||127.8||127.85||127.75||4308
1615989790000|2021-03-17 14:03:10|127.7|127.65|127.8|127.75|127.85|127.75|127.7|127.65|56848
1615989800000|2021-03-17 14:03:20|||||||||496
1615989820000|2021-03-17 14:03:40|127.85|127.8|127.9|127.8|127.9|127.8|127.85|127.75|8836
1615989840000|2021-03-17 14:04:00|127.95|127.85|127.95|127.8|127.95|127.9|127.9|127.8|18769
1615989850000|2021-03-17 14:04:10|128|127.85|128|127.9|128|127.9|127.95|127.85|7330
1615989860000|2021-03-17 14:04:20||127.95||127.9||127.95||127.9|41085
1615989870000|2021-03-17 14:04:30|127.9|127.85|127.95|127.9|128|127.9|127.9|127.85|8844
1615989880000|2021-03-17 14:04:40|127.9|127.85|127.85|127.8|127.95|127.85|127.85|127.8|39868
1615989890000|2021-03-17 14:04:50|127.8|127.75|127.85|127.75|127.85|127.75|127.8|127.75|17222
1615989900000|2021-03-17 14:05:00|127.9|127.8|127.9|127.8|127.95|127.8|127.9|127.75|10759
1615989920000|2021-03-17 14:05:20|127.85||127.85||127.9||127.85||373
1615989930000|2021-03-17 14:05:30|||||||||800
1615989940000|2021-03-17 14:05:40|||||||||1782
1615989950000|2021-03-17 14:05:50|127.8|127.75|127.75|127.7|127.8|127.75|127.75|127.7|20478
1615989960000|2021-03-17 14:06:00|127.8|127.75|127.8|127.75|127.85|127.75|127.75|127.75|13320
1615989970000|2021-03-17 14:06:10|127.75|127.7|127.8|127.7|127.8|127.75|127.75|127.7|7023
1615989980000|2021-03-17 14:06:20|127.75|127.65|127.7|127.65|127.75|127.65|127.7|127.65|26058
1615989990000|2021-03-17 14:06:30|127.75|127.6|127.6|127.55|127.75|127.6|127.6|127.55|41430
1615990000000|2021-03-17 14:06:40|127.65|127.6|127.65|127.55|127.65|127.6|127.65|127.55|86097
1615990010000|2021-03-17 14:06:50|127.6|127.5|127.55|127.5|127.65|127.5|127.55|127.45|48330
1615990020000|2021-03-17 14:07:00|127.6||127.6||127.6||127.6||3375
1615990030000|2021-03-17 14:07:10|||||||||1566
1615990040000|2021-03-17 14:07:20|127.55|127.55|127.7|127.6|127.7|127.6|127.55|127.55|12651
1615990050000|2021-03-17 14:07:30|127.75|127.65|127.75|127.7|127.8|127.7|127.75|127.6|15897
1615990060000|2021-03-17 14:07:40|127.8|127.65|127.75|127.6|127.8|127.65|127.75|127.6|14109
1615990070000|2021-03-17 14:07:50||127.55||127.65||127.65||127.55|16707
1615990080000|2021-03-17 14:08:00|127.8|127.7|127.8|127.7|127.8|127.7|127.8|127.7|91
1615990100000|2021-03-17 14:08:20|||||||||2198
1615990110000|2021-03-17 14:08:30|||||||||10000
1615990130000|2021-03-17 14:08:50|||||||||6250
1615990140000|2021-03-17 14:09:00|127.85|127.75|127.8|127.75|127.85|127.75|127.75|127.7|21398
1615990150000|2021-03-17 14:09:10|127.85|127.8|127.7|127.6|127.85|127.8|127.65|127.5|87873
1615990160000|2021-03-17 14:09:20|127.65|127.55|127.65|127.55|127.65|127.55|127.65|127.5|7785
1615990170000|2021-03-17 14:09:30|127.6|127.6|127.65|127.55|127.65|127.6|127.6|127.55|19486
1615990180000|2021-03-17 14:09:40|127.6||127.65||127.65||127.6||3546
1615990190000|2021-03-17 14:09:50|127.7|127.65|127.65|127.55|127.7|127.65|127.65|127.55|6864
1615990200000|2021-03-17 14:10:00|127.7|127.6|127.7|127.6|127.7|127.6|127.7|127.6|3755
1615990220000|2021-03-17 14:10:20|127.75|127.65|127.8|127.7|127.85|127.75|127.7|127.65|58962
1615990230000|2021-03-17 14:10:30||127.75||127.75||127.75||127.75|2300
1615990240000|2021-03-17 14:10:40|127.75|127.7|127.8|127.75|127.8|127.75|127.75|127.65|12335
1615990250000|2021-03-17 14:10:50|||||||||3500
1615990260000|2021-03-17 14:11:00|127.75|127.65|127.75|127.7|127.75|127.7|127.7|127.65|15860
1615990300000|2021-03-17 14:11:40||127.65||127.65||127.65||127.65|769
1615990310000|2021-03-17 14:11:50|127.7|127.6|127.65|127.5|127.7|127.6|127.6|127.5|15846
1615990320000|2021-03-17 14:12:00|||||||||144904
1615990330000|2021-03-17 14:12:10|127.7|127.55|127.7|127.6|127.7|127.6|127.65|127.55|20160
1615990340000|2021-03-17 14:12:20|||||||||21752
1615990350000|2021-03-17 14:12:30|127.55|127.55|127.65|127.5|127.65|127.55|127.55|127.5|55792
1615990360000|2021-03-17 14:12:40|127.7|127.55|127.75|127.6|127.8|127.65|127.7|127.55|41485
1615990370000|2021-03-17 14:12:50|127.8|127.7|127.75|127.65|127.8|127.7|127.75|127.6|4409
1615990380000|2021-03-17 14:13:00|127.8|127.7|127.8|127.7|127.8|127.7|127.75|127.65|3951
1615990390000|2021-03-17 14:13:10|127.75||127.75||127.75||127.75||173
1615990400000|2021-03-17 14:13:20|127.7|127.65|127.75|127.65|127.75|127.65|127.7|127.65|3473
1615990410000|2021-03-17 14:13:30||127.7||127.7||127.7||127.7|19861
1615990420000|2021-03-17 14:13:40|127.8|127.75|127.85|127.75|127.85|127.75|127.8|127.75|2
1615990430000|2021-03-17 14:13:50|127.8||127.85||127.85||127.8||0
1615990440000|2021-03-17 14:14:00|127.8||127.85||127.85||127.8||977
1615990450000|2021-03-17 14:14:10|127.8|127.8|127.85|127.8|127.85|127.8|127.8|127.8|996
1615990460000|2021-03-17 14:14:20|127.9|127.85|127.95|127.85|127.95|127.85|127.85|127.85|8312
1615990470000|2021-03-17 14:14:30|||||||||5000
1615990480000|2021-03-17 14:14:40|128||127.95||128||127.95||12668
1615990490000|2021-03-17 14:14:50|127.9||127.95||127.95||127.9||599
1615990500000|2021-03-17 14:15:00|127.9||127.95||127.95||127.9||1424
1615990510000|2021-03-17 14:15:10|127.9|127.8|127.85|127.75|127.9|127.8|127.85|127.75|13525
1615990520000|2021-03-17 14:15:20|127.8|127.8|127.75|127.7|127.85|127.8|127.75|127.65|5752
1615990530000|2021-03-17 14:15:30|127.7|127.65|127.7|127.65|127.7|127.65|127.7|127.65|2261
1615990540000|2021-03-17 14:15:40||127.6||127.6||127.6||127.6|18474
1615990550000|2021-03-17 14:15:50|||||||||274
1615990560000|2021-03-17 14:16:00|127.75|127.65|127.65|127.55|127.75|127.65|127.65|127.55|46055
1615990570000|2021-03-17 14:16:10|127.7|127.6|127.65|127.55|127.8|127.65|127.65|127.55|70983
1615990580000|2021-03-17 14:16:20|127.6||127.65||127.65||127.6||3000
1615990590000|2021-03-17 14:16:30||127.6||127.6||127.6||127.6|787
1615990600000|2021-03-17 14:16:40|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.55|24493
1615990610000|2021-03-17 14:16:50|127.6||127.65||127.65||127.6||4526
1615990620000|2021-03-17 14:17:00|127.7|127.65|127.6|127.5|127.7|127.65|127.55|127.5|105301
1615990630000|2021-03-17 14:17:10|127.65|127.55|127.65|127.55|127.65|127.55|127.6|127.55|12574
1615990640000|2021-03-17 14:17:20|127.7|127.6|127.75|127.65|127.8|127.65|127.7|127.6|7143
1615990650000|2021-03-17 14:17:30|127.7|127.6|127.75|127.65|127.9|127.85|127.7|127.6|39526
1615990660000|2021-03-17 14:17:40|127.7|127.6|127.75|127.65|127.75|127.65|127.65|127.55|5406
1615990670000|2021-03-17 14:17:50|127.7|127.6|127.7|127.55|127.7|127.6|127.7|127.55|146
1615990690000|2021-03-17 14:18:10|||||||||470
1615990700000|2021-03-17 14:18:20|127.75|127.6|127.75|127.65|127.75|127.7|127.7|127.6|10859
1615990710000|2021-03-17 14:18:30|127.7||127.75||127.75||127.7||754
1615990720000|2021-03-17 14:18:40|||||||||3993
1615990730000|2021-03-17 14:18:50|127.6|127.6|127.7|127.6|127.7|127.65|127.6|127.55|17247
1615990740000|2021-03-17 14:19:00|127.75|127.65|127.75|127.7|127.75|127.7|127.75|127.65|3364
1615990750000|2021-03-17 14:19:10|127.8||127.8||127.8||127.75||31597
1615990760000|2021-03-17 14:19:20|127.75|127.8|127.8|127.7|127.85|127.8|127.75|127.65|193186
1615990780000|2021-03-17 14:19:40|127.75|127.65|127.75|127.65|127.75|127.65|127.75|127.65|8703
1615990790000|2021-03-17 14:19:50|||||||||14678
1615990800000|2021-03-17 14:20:00|127.8|127.7|127.75|127.65|127.8|127.7|127.75|127.65|11988
1615990810000|2021-03-17 14:20:10|127.7|127.6|127.7|127.65|127.7|127.65|127.7|127.6|1981
1615990820000|2021-03-17 14:20:20|||||||||2193
1615990830000|2021-03-17 14:20:30|127.65|127.6|127.6|127.5|127.65|127.6|127.6|127.5|71929
1615990840000|2021-03-17 14:20:40|127.55|127.45|127.6|127.55|127.6|127.55|127.55|127.45|24624
1615990850000|2021-03-17 14:20:50|127.5|127.5|127.45|127.35|127.55|127.5|127.45|127.35|115013
1615990860000|2021-03-17 14:21:00||127.4||127.35||127.4||127.35|16107
1615990870000|2021-03-17 14:21:10|127.4||127.45||127.45||127.4||2059
1615990880000|2021-03-17 14:21:20|127.5|127.4|127.45|127.4|127.5|127.45|127.45|127.35|35759
1615990890000|2021-03-17 14:21:30|127.4|127.35|127.4|127.3|127.4|127.4|127.35|127.3|22472
1615990900000|2021-03-17 14:21:40|127.35|127.25|127.45|127.35|127.55|127.45|127.3|127.25|231380
1615990910000|2021-03-17 14:21:50|127.5|127.4|127.55|127.45|127.55|127.45|127.4|127.25|137661
1615990920000|2021-03-17 14:22:00|127.5|127.4|127.55|127.4|127.6|127.55|127.45|127.3|155552
1615990930000|2021-03-17 14:22:10|127.5|127.45|127.5|127.4|127.55|127.45|127.5|127.35|28918
1615990940000|2021-03-17 14:22:20|127.45|127.35|127.45|127.4|127.5|127.4|127.45|127.35|10326
1615990950000|2021-03-17 14:22:30||127.35||127.35||127.4||127.35|6919
1615990960000|2021-03-17 14:22:40|127.4|127.4|127.4|127.3|127.5|127.4|127.4|127.3|49162
1615990970000|2021-03-17 14:22:50|127.35|127.25|127.45|127.35|127.45|127.35|127.35|127.25|34957
1615990980000|2021-03-17 14:23:00|127.4|127.4|127.4|127.3|127.4|127.4|127.4|127.3|6197
1615990990000|2021-03-17 14:23:10|127.35||127.35||127.35||127.35||0
1615991000000|2021-03-17 14:23:20|127.3|127.25|127.35|127.25|127.35|127.25|127.3|127.25|16477
1615991010000|2021-03-17 14:23:30|||||||||10002
1615991020000|2021-03-17 14:23:40|||||||||3902
1615991030000|2021-03-17 14:23:50|127.25|127.2|127.3|127.2|127.3|127.2|127.25|127.2|7310
1615991040000|2021-03-17 14:24:00|127.35|127.25|127.35|127.3|127.35|127.3|127.35|127.25|8084
1615991060000|2021-03-17 14:24:20|||||||||1570
1615991070000|2021-03-17 14:24:30|127.4||127.4||127.4||127.35||8087
1615991080000|2021-03-17 14:24:40|127.35|127.25|127.4|127.3|127.4|127.3|127.3|127.15|38090
1615991090000|2021-03-17 14:24:50|||||||||5732
1615991100000|2021-03-17 14:25:00|127.45|127.35|127.4|127.3|127.5|127.35|127.4|127.3|27016
1615991110000|2021-03-17 14:25:10|127.35||127.4||127.4||127.35||2000
1615991120000|2021-03-17 14:25:20|||||||||5090
1615991130000|2021-03-17 14:25:30|127.35|127.25|127.4|127.3|127.4|127.3|127.35|127.2|7817
1615991140000|2021-03-17 14:25:40|||||||||1000
1615991150000|2021-03-17 14:25:50|127.45|127.35|127.4|127.35|127.45|127.35|127.4|127.35|20732
1615991160000|2021-03-17 14:26:00|127.45|127.3|127.4|127.3|127.45|127.35|127.35|127.2|47548
1615991170000|2021-03-17 14:26:10|127.35|127.25|127.35|127.2|127.35|127.25|127.35|127.2|640
1615991180000|2021-03-17 14:26:20|127.3||127.35||127.35||127.3||16131
1615991190000|2021-03-17 14:26:30|127.4|127.25|127.4|127.3|127.45|127.35|127.35|127.25|26318
1615991230000|2021-03-17 14:27:10||127.35||127.35||127.35||127.35|14742
1615991240000|2021-03-17 14:27:20||127.3||127.3||127.3||127.3|2232
1615991250000|2021-03-17 14:27:30|127.35||127.4||127.4||127.35||2706
1615991260000|2021-03-17 14:27:40||127.35||127.35||127.35||127.35|38
1615991280000|2021-03-17 14:28:00|||||||||1963
1615991310000|2021-03-17 14:28:30|127.45|127.4|127.45|127.4|127.45|127.4|127.4|127.35|14220
1615991320000|2021-03-17 14:28:40|||||||||784
1615991330000|2021-03-17 14:28:50|127.4|127.35|127.45|127.4|127.45|127.4|127.4|127.35|11888
1615991340000|2021-03-17 14:29:00|127.4|127.35|127.4|127.35|127.45|127.4|127.4|127.35|5383
1615991350000|2021-03-17 14:29:10|127.45||127.4||127.45||127.4||8120
1615991360000|2021-03-17 14:29:20|127.35|127.3|127.4|127.3|127.4|127.35|127.35|127.3|15015
1615991370000|2021-03-17 14:29:30|127.45|127.35|127.4|127.35|127.45|127.35|127.4|127.35|13202
1615991390000|2021-03-17 14:29:50|||||||||15713
1615991400000|2021-03-17 14:30:00|127.35|127.3|127.4|127.35|127.4|127.35|127.35|127.3|13871
1615991410000|2021-03-17 14:30:10|127.35|127.3|127.35|127.3|127.35|127.3|127.35|127.3|2644
1615991430000|2021-03-17 14:30:30|127.3|127.25|127.35|127.25|127.35|127.25|127.3|127.25|26727
1615991440000|2021-03-17 14:30:40|127.3|127.3|127.25|127.2|127.35|127.3|127.25|127.2|22360
1615991460000|2021-03-17 14:31:00|127.2|127.15|127.2|127.15|127.25|127.2|127.2|127.15|23902
1615991470000|2021-03-17 14:31:10|127.25||127.2||127.25||127.2||8312
1615991480000|2021-03-17 14:31:20|127.15|127.1|127.15|127.1|127.15|127.1|127.15|127.1|39241
1615991490000|2021-03-17 14:31:30|127.1|127.05|127.05|127|127.15|127.05|127.05|127|54476
1615991500000|2021-03-17 14:31:40|127.1|127.05|127.1|127.05|127.15|127.05|127.1|127.05|14822
1615991510000|2021-03-17 14:31:50|||||||||3876
1615991520000|2021-03-17 14:32:00|127.15||127.1||127.15||127.1||15976
1615991530000|2021-03-17 14:32:10|127.05|127|127.1|127|127.1|127|127.05|127|19722
1615991540000|2021-03-17 14:32:20|127.05|126.95|127.05|127|127.05|127|127.05|126.95|26392
1615991550000|2021-03-17 14:32:30|127|126.95|126.8|126.7|127|126.95|126.8|126.7|94660
1615991560000|2021-03-17 14:32:40|126.85|126.75|126.8|126.75|126.9|126.8|126.8|126.75|24166
1615991580000|2021-03-17 14:33:00|126.85|126.8|126.85|126.8|126.9|126.8|126.85|126.75|11285
1615991590000|2021-03-17 14:33:10|126.9|126.75|126.9|126.8|126.9|126.8|126.85|126.75|16813
1615991600000|2021-03-17 14:33:20|126.95||126.95||126.95||126.85||17650
1615991610000|2021-03-17 14:33:30|126.9|126.85|127|126.9|127|126.9|126.9|126.85|21016
1615991650000|2021-03-17 14:34:10|126.95||126.95||127||126.95||9790
1615991660000|2021-03-17 14:34:20|127|126.95|127.05|127|127.15|127|127|126.95|27417
1615991670000|2021-03-17 14:34:30|||||||||3895
1615991680000|2021-03-17 14:34:40|||||||||2626
1615991690000|2021-03-17 14:34:50|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127.05|7029
1615991700000|2021-03-17 14:35:00|127.1||127.1||127.1||127.1||793
1615991720000|2021-03-17 14:35:20|127.15|127.1|127.15|127.05|127.15|127.1|127.15|127.05|15326
1615991730000|2021-03-17 14:35:30|127.1||127.1||127.1||127.1||21402
1615991740000|2021-03-17 14:35:40|127.05|127|126.9|126.85|127.1|127.05|126.9|126.85|33522
1615991750000|2021-03-17 14:35:50|126.85|126.8|126.95|126.9|126.95|126.9|126.85|126.8|23460
1615991760000|2021-03-17 14:36:00|127|126.85|126.95|126.9|127|126.9|126.9|126.8|24120
1615991770000|2021-03-17 14:36:10|126.9|126.8|126.8|126.75|126.9|126.8|126.8|126.75|17077
1615991780000|2021-03-17 14:36:20||126.7||126.7||126.7||126.7|41702
1615991800000|2021-03-17 14:36:40|126.75||126.75||126.75||126.75||808
1615991810000|2021-03-17 14:36:50|126.7|126.65|126.65|126.55|126.7|126.65|126.6|126.55|61735
1615991820000|2021-03-17 14:37:00||126.6||126.6||126.6||126.6|29523
1615991830000|2021-03-17 14:37:10||126.55||126.55||126.55||126.55|2570
1615991840000|2021-03-17 14:37:20|126.7|126.6|126.7|126.6|126.7|126.6|126.65|126.55|45274
1615991850000|2021-03-17 14:37:30|126.65||126.65||126.65||126.65||0
1615991860000|2021-03-17 14:37:40|||||||||676
1615991870000|2021-03-17 14:37:50|||||||||3919
1615991880000|2021-03-17 14:38:00|126.7||126.65||126.7||126.65||14126
1615991890000|2021-03-17 14:38:10|||||||||7000
1615991900000|2021-03-17 14:38:20|126.7|126.65|126.7|126.6|126.85|126.75|126.7|126.6|44000
1615991910000|2021-03-17 14:38:30|126.65|126.7|126.75|126.7|126.8|126.7|126.65|126.6|174423
1615991930000|2021-03-17 14:38:50|126.7|126.65|126.7|126.65|126.75|126.65|126.7|126.6|100159
1615991940000|2021-03-17 14:39:00|126.75|126.6|126.75|126.65|126.8|126.7|126.75|126.6|34014
1615991950000|2021-03-17 14:39:10|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|3139
1615991960000|2021-03-17 14:39:20|126.65||126.7||126.7||126.65||7300
1615991970000|2021-03-17 14:39:30||126.65||126.65||126.65||126.65|12973
1615991980000|2021-03-17 14:39:40|126.75|126.7|126.75|126.7|126.8|126.7|126.75|126.65|12528
1615991990000|2021-03-17 14:39:50|126.8|126.75|126.8|126.75|126.8|126.75|126.75|126.7|7649
1615992000000|2021-03-17 14:40:00|||||||||3924
1615992010000|2021-03-17 14:40:10|126.75|126.7|126.8|126.7|126.85|126.75|126.75|126.7|18408
1615992020000|2021-03-17 14:40:20|126.75|126.75|126.8|126.7|126.8|126.75|126.75|126.7|7357
1615992030000|2021-03-17 14:40:30|126.75|126.65|126.75|126.65|126.75|126.65|126.7|126.65|3850
1615992040000|2021-03-17 14:40:40|126.7||126.75||126.75||126.7||4075
1615992050000|2021-03-17 14:40:50||126.7||126.7||126.7||126.7|388
1615992060000|2021-03-17 14:41:00|126.8||126.75||126.8||126.75||15792
1615992070000|2021-03-17 14:41:10|126.8||126.8||126.8||126.8||3446
1615992080000|2021-03-17 14:41:20|126.75|126.65|126.75|126.65|126.75|126.65|126.7|126.65|14234
1615992090000|2021-03-17 14:41:30|||||||||2753
1615992100000|2021-03-17 14:41:40|126.7|126.7|126.75|126.7|126.75|126.7|126.7|126.65|7888
1615992110000|2021-03-17 14:41:50|126.7|126.65|126.75|126.7|126.75|126.7|126.7|126.65|4932
1615992120000|2021-03-17 14:42:00|126.7|126.65|126.65|126.6|126.75|126.7|126.65|126.6|9864
1615992130000|2021-03-17 14:42:10|126.6|126.55|126.5|126.45|126.65|126.55|126.5|126.45|83735
1615992140000|2021-03-17 14:42:20|126.55|126.4|126.45|126.4|126.55|126.4|126.45|126.4|23106
1615992150000|2021-03-17 14:42:30|126.5||126.45||126.5||126.45||9820
1615992160000|2021-03-17 14:42:40|126.4|126.35|126.4|126.35|126.45|126.35|126.4|126.35|19498
1615992170000|2021-03-17 14:42:50|126.45||126.45||126.45||126.4||22677
1615992180000|2021-03-17 14:43:00|126.5|126.4|126.5|126.4|126.5|126.4|126.45|126.35|19778
1615992190000|2021-03-17 14:43:10|126.55|126.45|126.6|126.5|126.6|126.5|126.55|126.45|25434
1615992200000|2021-03-17 14:43:20|126.65|126.55|126.6|126.5|126.65|126.6|126.55|126.4|25022
1615992210000|2021-03-17 14:43:30|126.55|126.45|126.55|126.45|126.6|126.45|126.5|126.45|19573
1615992220000|2021-03-17 14:43:40|126.5|126.4|126.45|126.4|126.5|126.4|126.45|126.4|12034
1615992230000|2021-03-17 14:43:50|126.5||126.5||126.5||126.5||4836
1615992240000|2021-03-17 14:44:00|126.45|126.45|126.45|126.4|126.5|126.45|126.45|126.4|19514
1615992250000|2021-03-17 14:44:10|126.5|126.45|126.5|126.45|126.5|126.45|126.45|126.45|8041
1615992260000|2021-03-17 14:44:20|126.45|126.4|126.5|126.45|126.55|126.5|126.45|126.4|126539
1615992270000|2021-03-17 14:44:30|||||||||1500
1615992280000|2021-03-17 14:44:40|126.55|126.5|126.55|126.5|126.55|126.5|126.55|126.5|16561
1615992300000|2021-03-17 14:45:00|||||||||3041
1615992310000|2021-03-17 14:45:10|126.6|126.55|126.7|126.65|126.7|126.65|126.6|126.55|20983
1615992330000|2021-03-17 14:45:30|||||||||3143
1615992340000|2021-03-17 14:45:40|126.75|126.7|126.8|126.7|126.85|126.7|126.7|126.65|26749
1615992350000|2021-03-17 14:45:50|126.85|126.75|126.8|126.75|126.85|126.75|126.75|126.7|22058
1615992360000|2021-03-17 14:46:00|126.85|126.8|126.85|126.75|126.9|126.85|126.85|126.7|10578
1615992370000|2021-03-17 14:46:10|||||||||3
1615992380000|2021-03-17 14:46:20||126.8||126.75||126.8||126.75|401
1615992390000|2021-03-17 14:46:30|||||||||5727
1615992410000|2021-03-17 14:46:50|126.8|126.7|126.7|126.65|126.8|126.7|126.65|126.6|96576
1615992420000|2021-03-17 14:47:00|126.75|126.8|126.75|126.65|126.85|126.8|126.75|126.65|78012
1615992430000|2021-03-17 14:47:10|||||||||1000
1615992440000|2021-03-17 14:47:20|126.7||126.7||126.7||126.7||317
1615992450000|2021-03-17 14:47:30|||||||||55
1615992460000|2021-03-17 14:47:40|||||||||385
1615992470000|2021-03-17 14:47:50|126.65|126.6|126.7|126.6|126.7|126.6|126.65|126.55|6655
1615992480000|2021-03-17 14:48:00|||||||||11
1615992490000|2021-03-17 14:48:10|126.65|126.55|126.65|126.55|126.7|126.6|126.65|126.5|7924
1615992500000|2021-03-17 14:48:20|126.6|126.5|126.55|126.5|126.6|126.5|126.55|126.5|10859
1615992510000|2021-03-17 14:48:30|126.5|126.45|126.5|126.45|126.55|126.45|126.5|126.45|13140
1615992520000|2021-03-17 14:48:40||126.4||126.45||126.45||126.35|8304
1615992530000|2021-03-17 14:48:50|126.55|126.5|126.55|126.5|126.55|126.5|126.55|126.45|25021
1615992540000|2021-03-17 14:49:00|||||||||34
1615992550000|2021-03-17 14:49:10|126.6||126.6||126.65||126.6||11138
1615992570000|2021-03-17 14:49:30|126.55|126.45|126.55|126.5|126.55|126.5|126.55|126.45|18951
1615992580000|2021-03-17 14:49:40|126.5|126.45|126.55|126.5|126.55|126.5|126.5|126.45|21058
1615992590000|2021-03-17 14:49:50|126.5|126.45|126.55|126.45|126.55|126.5|126.5|126.45|15575
1615992600000|2021-03-17 14:50:00||126.5||126.45||126.5||126.45|7837
1615992610000|2021-03-17 14:50:10||126.5||126.5||126.5||126.5|19226
1615992620000|2021-03-17 14:50:20|126.6|126.55|126.75|126.6|126.8|126.7|126.55|126.55|78248
1615992630000|2021-03-17 14:50:30|126.7|126.65|126.75|126.7|126.75|126.7|126.7|126.65|5444
1615992640000|2021-03-17 14:50:40|126.7|126.65|126.7|126.65|126.7|126.65|126.7|126.65|3429
1615992650000|2021-03-17 14:50:50|126.65|126.6|126.65|126.6|126.7|126.6|126.65|126.55|110760
1615992660000|2021-03-17 14:51:00|126.7|126.65|126.55|126.5|126.8|126.65|126.55|126.5|72278
1615992670000|2021-03-17 14:51:10|126.6|126.45|126.55|126.5|126.6|126.5|126.55|126.45|14503
1615992680000|2021-03-17 14:51:20|126.6|126.55|126.6|126.5|126.6|126.55|126.6|126.5|20705
1615992690000|2021-03-17 14:51:30||126.55||126.5||126.55||126.5|4337
1615992700000|2021-03-17 14:51:40||126.55||126.55||126.55||126.5|1543
1615992710000|2021-03-17 14:51:50|||||||||5349
1615992720000|2021-03-17 14:52:00|126.65|126.6|126.65|126.6|126.65|126.6|126.65|126.55|12913
1615992730000|2021-03-17 14:52:10|126.7|126.65|126.7|126.65|126.7|126.65|126.7|126.6|7667
1615992740000|2021-03-17 14:52:20|126.75|126.7|126.7|126.6|126.8|126.7|126.7|126.55|15518
1615992750000|2021-03-17 14:52:30|126.65|126.65|126.65|126.6|126.7|126.65|126.65|126.5|3061
1615992760000|2021-03-17 14:52:40|126.7|126.65|126.7|126.65|126.7|126.65|126.65|126.6|9727
1615992770000|2021-03-17 14:52:50||126.6||126.55||126.6||126.55|8247
1615992800000|2021-03-17 14:53:20|126.75|126.6|126.65|126.55|126.8|126.7|126.65|126.55|19235
1615992810000|2021-03-17 14:53:30||126.6||126.6||126.6||126.6|31
1615992820000|2021-03-17 14:53:40|||||||||816
1615992830000|2021-03-17 14:53:50|126.6|126.55|126.45|126.4|126.6|126.55|126.45|126.4|28345
1615992840000|2021-03-17 14:54:00|126.4|126.35|126.3|126.2|126.4|126.4|126.25|126.15|35525
1615992850000|2021-03-17 14:54:10|126.35|126.3|126.3|126.2|126.35|126.3|126.3|126.2|9276
1615992860000|2021-03-17 14:54:20|126.35|126.25|126.35|126.25|126.35|126.25|126.3|126.2|3000
1615992870000|2021-03-17 14:54:30|126.3|126.3|126.3|126.25|126.3|126.3|126.3|126.25|40081
1615992880000|2021-03-17 14:54:40|126.35|126.3|126.35|126.3|126.35|126.3|126.35|126.3|5202
1615992890000|2021-03-17 14:54:50|126.4|126.35|126.55|126.45|126.55|126.45|126.4|126.3|68492
1615992900000|2021-03-17 14:55:00|126.6|126.5|126.8|126.75|126.8|126.75|126.6|126.5|41809
1615992910000|2021-03-17 14:55:10|126.85|126.7|126.75|126.65|126.85|126.75|126.75|126.65|40062
1615992920000|2021-03-17 14:55:20|126.7|126.7|126.65|126.55|126.7|126.7|126.65|126.5|8683
1615992930000|2021-03-17 14:55:30|||||||||4688
1615992940000|2021-03-17 14:55:40|||||||||39265
1615992950000|2021-03-17 14:55:50|126.6||126.65||126.65||126.6||25288
1615992960000|2021-03-17 14:56:00|126.6|126.6|126.75|126.65|126.75|126.65|126.6|126.55|31146
1615992970000|2021-03-17 14:56:10|||||||||1206
1615992980000|2021-03-17 14:56:20|126.8|126.7|126.8|126.7|126.8|126.75|126.75|126.65|13816
1615992990000|2021-03-17 14:56:30|126.75|126.75|126.8|126.75|126.8|126.75|126.75|126.7|5975
1615993000000|2021-03-17 14:56:40|||||||||2220
1615993020000|2021-03-17 14:57:00|||||||||1000
1615993040000|2021-03-17 14:57:20|126.85|126.8|126.85|126.75|126.85|126.8|126.8|126.75|24715
1615993050000|2021-03-17 14:57:30|126.9|126.8|127|126.9|127|126.9|126.9|126.75|22300
1615993060000|2021-03-17 14:57:40||126.95||126.95||126.95||126.9|10179
1615993070000|2021-03-17 14:57:50|126.95|126.9|127|126.95|127|126.95|126.95|126.9|2140
1615993080000|2021-03-17 14:58:00|127.05|127|127.1|127.05|127.15|127.05|127.05|127|26267
1615993090000|2021-03-17 14:58:10|127.05|127|127.1|127.05|127.1|127.05|127.05|127|6296
1615993100000|2021-03-17 14:58:20|127.05|127|126.95|126.9|127.05|127|126.95|126.9|10938
1615993110000|2021-03-17 14:58:30|126.9|126.85|126.85|126.8|126.9|126.85|126.85|126.8|29530
1615993120000|2021-03-17 14:58:40|126.8|126.75|126.8|126.75|126.85|126.75|126.8|126.65|13365
1615993130000|2021-03-17 14:58:50|126.75|126.7|126.75|126.65|126.75|126.7|126.75|126.65|2043
1615993140000|2021-03-17 14:59:00|126.7|126.6|126.65|126.6|126.7|126.6|126.65|126.6|7956
1615993150000|2021-03-17 14:59:10|126.7|126.65|126.7|126.65|126.7|126.65|126.7|126.6|2630
1615993160000|2021-03-17 14:59:20|126.75|126.7|126.8|126.7|126.8|126.7|126.75|126.7|17117
1615993170000|2021-03-17 14:59:30|126.75|126.75|126.8|126.7|126.85|126.75|126.75|126.7|12686
1615993180000|2021-03-17 14:59:40|||||||||350
1615993190000|2021-03-17 14:59:50|126.75|126.65|126.8|126.65|126.8|126.7|126.7|126.65|8720
1615993200000|2021-03-17 15:00:00||126.7||126.7||126.7||126.7|1660
1615993210000|2021-03-17 15:00:10|126.75|126.75|126.8|126.75|126.8|126.75|126.75|126.65|16575
1615993220000|2021-03-17 15:00:20|126.75|126.7|126.7|126.65|126.8|126.7|126.7|126.65|8166
1615993230000|2021-03-17 15:00:30|126.65|126.6|126.55|126.5|126.65|126.6|126.55|126.5|22213
1615993240000|2021-03-17 15:00:40|126.6|126.55|126.65|126.55|126.65|126.55|126.6|126.55|15491
1615993260000|2021-03-17 15:01:00|||||||||187
1615993270000|2021-03-17 15:01:10||126.6||126.6||126.6||126.6|7603
1615993280000|2021-03-17 15:01:20|||||||||5013
1615993290000|2021-03-17 15:01:30|126.7|126.65|126.75|126.65|126.8|126.65|126.7|126.65|10472
1615993300000|2021-03-17 15:01:40|126.8|126.75|126.9|126.8|126.95|126.85|126.8|126.75|19047
1615993310000|2021-03-17 15:01:50|126.85|126.75|126.8|126.75|126.85|126.75|126.8|126.7|4640
1615993320000|2021-03-17 15:02:00|126.75|126.7|126.75|126.7|126.8|126.75|126.75|126.7|5369
1615993330000|2021-03-17 15:02:10|126.8|126.75|126.8|126.75|126.8|126.75|126.8|126.75|13026
1615993340000|2021-03-17 15:02:20|126.85||126.85||126.9||126.85||1668
1615993360000|2021-03-17 15:02:40|||||||||700
1615993370000|2021-03-17 15:02:50|126.9|126.8|126.9|126.8|126.9|126.85|126.85|126.8|20376
1615993380000|2021-03-17 15:03:00|126.85|126.75|126.75|126.65|126.85|126.75|126.75|126.65|6899
1615993390000|2021-03-17 15:03:10|126.7||126.7||126.75||126.7||9362
1615993400000|2021-03-17 15:03:20|126.75||126.75||126.75||126.7||6
1615993410000|2021-03-17 15:03:30|126.8|126.7|126.75|126.7|126.8|126.75|126.7|126.65|18803
1615993420000|2021-03-17 15:03:40|126.7|126.65|126.7|126.65|126.75|126.7|126.7|126.65|7540
1615993430000|2021-03-17 15:03:50|126.65|126.6|126.7|126.65|126.7|126.65|126.65|126.6|8633
1615993440000|2021-03-17 15:04:00|||||||||1169
1615993450000|2021-03-17 15:04:10|||||||||22
1615993470000|2021-03-17 15:04:30|126.75|126.7|126.75|126.7|126.75|126.7|126.7|126.65|27714
1615993490000|2021-03-17 15:04:50|126.7|126.65|126.7|126.65|126.75|126.7|126.7|126.6|16997
1615993500000|2021-03-17 15:05:00|||||||||3800
1615993510000|2021-03-17 15:05:10|126.75|126.7|126.75|126.7|126.75|126.7|126.75|126.7|7311
1615993520000|2021-03-17 15:05:20|126.8||126.8||126.8||126.8||11575
1615993530000|2021-03-17 15:05:30|126.85|126.75|126.9|126.85|126.95|126.9|126.85|126.75|36768
1615993540000|2021-03-17 15:05:40||126.8||126.8||126.85||126.8|16160
1615993550000|2021-03-17 15:05:50|126.85|126.75|126.8|126.7|126.9|126.75|126.8|126.7|4774
1615993570000|2021-03-17 15:06:10||126.75||126.75||126.75||126.75|90
1615993580000|2021-03-17 15:06:20|126.85|126.8|126.9|126.85|126.9|126.85|126.85|126.8|10057
1615993610000|2021-03-17 15:06:50|||||||||795
1615993630000|2021-03-17 15:07:10|126.95|126.9|126.95|126.9|127|126.9|126.95|126.85|38599
1615993640000|2021-03-17 15:07:20|127||126.95||127||126.95||12886
1615993660000|2021-03-17 15:07:40|||||||||5603
1615993670000|2021-03-17 15:07:50|127|126.95|127|126.95|127.05|127|127|126.9|29727
1615993690000|2021-03-17 15:08:10|127.05|127|127.05|127|127.05|127|127.05|126.95|1983
1615993700000|2021-03-17 15:08:20|127|126.95|127|126.95|127.05|126.95|127|126.95|17784
1615993730000|2021-03-17 15:08:50|127.05|127|127.1|127.05|127.15|127.05|127.05|126.95|33601
1615993740000|2021-03-17 15:09:00|||||||||386
1615993750000|2021-03-17 15:09:10|127.15|127.1|127.15|127.05|127.15|127.1|127.1|127.05|34292
1615993760000|2021-03-17 15:09:20||127.1||127.1||127.1||127.1|0
1615993770000|2021-03-17 15:09:30|127.2|127.15|127.2|127.15|127.25|127.2|127.2|127.1|82241
1615993780000|2021-03-17 15:09:40|||||||||1733
1615993790000|2021-03-17 15:09:50|||||||||16785
1615993800000|2021-03-17 15:10:00|||||||||2000
1615993810000|2021-03-17 15:10:10|127.25|127.2|127.25|127.15|127.25|127.2|127.2|127.15|19264
1615993820000|2021-03-17 15:10:20|127.3|127.2|127.4|127.25|127.4|127.25|127.3|127.2|11986
1615993830000|2021-03-17 15:10:30|127.35|127.3|127.4|127.3|127.45|127.3|127.35|127.3|50633
1615993840000|2021-03-17 15:10:40|127.35||127.35||127.4||127.35||22
1615993850000|2021-03-17 15:10:50|127.4|127.35|127.45|127.35|127.45|127.35|127.35|127.35|16827
1615993860000|2021-03-17 15:11:00|||||||||4674
1615993880000|2021-03-17 15:11:20|127.4|127.4|127.45|127.4|127.45|127.4|127.4|127.35|17201
1615993890000|2021-03-17 15:11:30|127.5|127.45|127.45|127.4|127.5|127.45|127.45|127.4|15055
1615993900000|2021-03-17 15:11:40|||||||||5226
1615993910000|2021-03-17 15:11:50|||||||||462
1615993920000|2021-03-17 15:12:00|127.4|127.35|127.35|127.3|127.45|127.4|127.35|127.3|48699
1615993930000|2021-03-17 15:12:10|127.4|127.35|127.35|127.3|127.4|127.35|127.35|127.3|10637
1615993940000|2021-03-17 15:12:20|||||||||1000
1615993950000|2021-03-17 15:12:30|127.3|127.25|127.3|127.2|127.3|127.25|127.25|127.2|24726
1615993970000|2021-03-17 15:12:50|127.35|127.3|127.3|127.2|127.35|127.3|127.3|127.2|36435
1615993980000|2021-03-17 15:13:00|127.25|127.25|127.2|127.15|127.3|127.25|127.2|127.15|15596
1615993990000|2021-03-17 15:13:10|127.25||127.2||127.25||127.2||9662
1615994000000|2021-03-17 15:13:20|||||||||37061
1615994010000|2021-03-17 15:13:30|127.25|127.2|127.25|127.2|127.25|127.2|127.2|127.15|21553
1615994020000|2021-03-17 15:13:40|127.2|127.15|127.25|127.15|127.25|127.2|127.2|127.15|4009
1615994030000|2021-03-17 15:13:50|127.2|127.2|127.25|127.15|127.25|127.2|127.2|127.15|7811
1615994040000|2021-03-17 15:14:00||127.2||127.2||127.2||127.2|468
1615994050000|2021-03-17 15:14:10|127.3|127.25|127.3|127.25|127.3|127.25|127.25|127.2|14740
1615994060000|2021-03-17 15:14:20|127.25|127.2|127.3|127.2|127.3|127.2|127.25|127.2|9662
1615994070000|2021-03-17 15:14:30|||||||||8692
1615994080000|2021-03-17 15:14:40|127.25|127.15|127.15|127.1|127.25|127.15|127.15|127.1|17747
1615994090000|2021-03-17 15:14:50|||||||||18227
1615994100000|2021-03-17 15:15:00|127.2|127.15|127.15|127.1|127.2|127.15|127.15|127.1|11292
1615994110000|2021-03-17 15:15:10|127.1|127.05|127.1|127.05|127.15|127.05|127.1|127|23278
1615994120000|2021-03-17 15:15:20|127.15|127.1|127.2|127.1|127.2|127.15|127.15|127.05|19049
1615994130000|2021-03-17 15:15:30|127.15|127.05|127.1|127.05|127.15|127.05|127.1|127.05|14391
1615994140000|2021-03-17 15:15:40|127.05|127|127.05|126.95|127.05|127|127.05|126.95|23958
1615994150000|2021-03-17 15:15:50|||||||||539
1615994160000|2021-03-17 15:16:00||127||127||127||127|27
1615994170000|2021-03-17 15:16:10|||||||||1406
1615994180000|2021-03-17 15:16:20|127.1|127.05|127.15|127.1|127.15|127.1|127.1|127|20485
1615994190000|2021-03-17 15:16:30||127.05||127.05||127.05||127.05|6875
1615994210000|2021-03-17 15:16:50|127.1|127|127.15|127.05|127.15|127.05|127.1|127|2148
1615994220000|2021-03-17 15:17:00|127.1|127|127.1|127.05|127.15|127.05|127.1|127|5791
1615994230000|2021-03-17 15:17:10||127||127||127.05||127|1171
1615994240000|2021-03-17 15:17:20||127.05||127.05||127.05||127|6666
1615994250000|2021-03-17 15:17:30|||||||||3606
1615994260000|2021-03-17 15:17:40|||||||||5000
1615994270000|2021-03-17 15:17:50|127.15|127.1|127.15|127.05|127.2|127.1|127.1|127.05|26916
1615994280000|2021-03-17 15:18:00|127.1|127.1|127.15|127.1|127.15|127.1|127.1|127.1|16385
1615994290000|2021-03-17 15:18:10|127.2|127.15|127.15|127.05|127.2|127.15|127.15|127.05|18812
1615994300000|2021-03-17 15:18:20|127.1|127|127.05|127|127.1|127|127.05|127|2923
1615994310000|2021-03-17 15:18:30|127|126.95|126.95|126.85|127|126.95|126.95|126.85|43845
1615994330000|2021-03-17 15:18:50|126.9|126.9|126.95|126.85|126.95|126.9|126.9|126.85|5825
1615994340000|2021-03-17 15:19:00||126.9||126.85||126.9||126.85|3446
1615994350000|2021-03-17 15:19:10|||||||||1681
1615994360000|2021-03-17 15:19:20|126.9|126.8|126.9|126.85|126.9|126.85|126.85|126.75|5113
1615994370000|2021-03-17 15:19:30|126.95|126.9|126.9|126.85|126.95|126.9|126.9|126.85|16409
1615994380000|2021-03-17 15:19:40|126.85|126.8|126.85|126.8|126.9|126.85|126.85|126.75|18975
1615994390000|2021-03-17 15:19:50|126.9|126.85|126.9|126.85|126.9|126.85|126.85|126.75|19274
1615994400000|2021-03-17 15:20:00|126.95|126.9|126.9|126.85|126.95|126.9|126.9|126.85|14824
1615994410000|2021-03-17 15:20:10|126.95|126.9|127|126.9|127|126.95|126.95|126.9|49893
1615994430000|2021-03-17 15:20:30|127.05|126.95|127.05|127|127.05|127|127.05|126.95|4005
1615994440000|2021-03-17 15:20:40|127.1|127.05|127.1|127.05|127.1|127.05|127.05|127|5602
1615994450000|2021-03-17 15:20:50|127.05|127|127|126.95|127.05|127|127|126.9|9206
1615994460000|2021-03-17 15:21:00|127.05|127|127.1|127|127.1|127|127.05|126.95|5884
1615994470000|2021-03-17 15:21:10|||||||||18336
1615994490000|2021-03-17 15:21:30|127.05||127.05||127.05||127.05||249
1615994500000|2021-03-17 15:21:40|127.1||127.05||127.1||127.05||7773
1615994510000|2021-03-17 15:21:50|||||||||47871
1615994520000|2021-03-17 15:22:00|||||||||10000
1615994530000|2021-03-17 15:22:10|127.1|127.05|127.2|127.05|127.3|127.2|127.1|127.05|85118
1615994540000|2021-03-17 15:22:20|127.15|127.1|127.15|127.1|127.15|127.1|127.1|127.1|4000
1615994560000|2021-03-17 15:22:40|127.2|127.15|127.2|127.15|127.2|127.15|127.2|127.15|13097
1615994580000|2021-03-17 15:23:00|127.25|127.2|127.25|127.2|127.3|127.25|127.2|127.15|27905
1615994590000|2021-03-17 15:23:10|127.3|127.25|127.3|127.25|127.3|127.25|127.3|127.25|13416
1615994600000|2021-03-17 15:23:20|127.35|127.3|127.35|127.3|127.4|127.3|127.3|127.2|19829
1615994610000|2021-03-17 15:23:30|127.3|127.25|127.35|127.3|127.35|127.3|127.3|127.25|2534
1615994640000|2021-03-17 15:24:00|127.3|127.25|127.3|127.15|127.35|127.25|127.25|127.15|21549
1615994650000|2021-03-17 15:24:10|127.25||127.25||127.25||127.25||0
1615994660000|2021-03-17 15:24:20|127.3|127.2|127.3|127.25|127.3|127.25|127.25|127.15|16760
1615994690000|2021-03-17 15:24:50|127.25|127.2|127.3|127.2|127.3|127.25|127.25|127.2|12352
1615994700000|2021-03-17 15:25:00||127.25||127.25||127.25||127.25|1588
1615994720000|2021-03-17 15:25:20|127.35|127.3|127.35|127.3|127.35|127.3|127.35|127.3|11917
1615994730000|2021-03-17 15:25:30|127.4|127.35|127.4|127.35|127.45|127.4|127.4|127.3|20840
1615994740000|2021-03-17 15:25:40|127.45|127.4|127.45|127.4|127.45|127.4|127.45|127.4|980
1615994750000|2021-03-17 15:25:50|127.4|127.35|127.4|127.3|127.45|127.35|127.4|127.25|4690
1615994770000|2021-03-17 15:26:10||127.35||127.35||127.35||127.35|395
1615994790000|2021-03-17 15:26:30|127.45|127.4|127.4|127.35|127.45|127.4|127.4|127.35|26855
1615994800000|2021-03-17 15:26:40|127.35|127.3|127.4|127.3|127.4|127.35|127.35|127.3|19359
1615994810000|2021-03-17 15:26:50||127.35||127.3||127.35||127.3|2230
1615994820000|2021-03-17 15:27:00||127.35||127.35||127.35||127.35|302
1615994850000|2021-03-17 15:27:30|127.35|127.3|127.4|127.25|127.4|127.3|127.35|127.25|15594
1615994860000|2021-03-17 15:27:40||127.3||127.35||127.35||127.3|11750
1615994890000|2021-03-17 15:28:10|127.45|127.4|127.5|127.4|127.5|127.45|127.4|127.35|33446
1615994900000|2021-03-17 15:28:20|127.45||127.45||127.45||127.45||105265
1615994910000|2021-03-17 15:28:30|127.5||127.45||127.5||127.45||6124
1615994930000|2021-03-17 15:28:50|127.35|127.35|127.35|127.3|127.45|127.35|127.35|127.25|74014
1615994940000|2021-03-17 15:29:00|127.4||127.35||127.4||127.35||7447
1615994950000|2021-03-17 15:29:10|127.4||127.35||127.4||127.35||51582
1615994960000|2021-03-17 15:29:20||127.25||127.25||127.25||127.25|9979
1615994970000|2021-03-17 15:29:30|127.4|127.3|127.4|127.35|127.4|127.35|127.35|127.3|25938
1615994990000|2021-03-17 15:29:50|127.45|127.4|127.45|127.35|127.45|127.4|127.4|127.35|37782
1615995000000|2021-03-17 15:30:00|127.5|127.4|127.5|127.45|127.5|127.45|127.5|127.4|16851
1615995010000|2021-03-17 15:30:10|127.55|127.5|127.5|127.4|127.55|127.5|127.5|127.4|34290
1615995020000|2021-03-17 15:30:20|127.45|127.45|127.5|127.45|127.5|127.45|127.45|127.4|13536
1615995030000|2021-03-17 15:30:30|127.45|127.4|127.45|127.4|127.45|127.4|127.45|127.4|2646
1615995040000|2021-03-17 15:30:40|127.4|127.35|127.4|127.35|127.4|127.35|127.4|127.35|18855
1615995050000|2021-03-17 15:30:50|127.35|127.3|127.35|127.25|127.4|127.35|127.35|127.25|16020
1615995060000|2021-03-17 15:31:00|127.4|127.3|127.45|127.35|127.45|127.35|127.35|127.3|48905
1615995070000|2021-03-17 15:31:10|127.5|127.4|127.4|127.3|127.5|127.4|127.4|127.3|20239
1615995080000|2021-03-17 15:31:20|127.35|127.25|127.3|127.25|127.35|127.25|127.3|127.25|8303
1615995090000|2021-03-17 15:31:30|||||||||2755
1615995100000|2021-03-17 15:31:40|127.35|127.3|127.35|127.3|127.35|127.3|127.35|127.25|17164
1615995110000|2021-03-17 15:31:50|127.4|127.35|127.4|127.35|127.4|127.35|127.4|127.35|3295
1615995130000|2021-03-17 15:32:10|||||||||7032
1615995140000|2021-03-17 15:32:20|127.45|127.4|127.4|127.25|127.45|127.4|127.35|127.25|24490
1615995150000|2021-03-17 15:32:30|127.35|127.2|127.25|127.15|127.4|127.25|127.25|127.15|93811
1615995160000|2021-03-17 15:32:40|||||||||1600
1615995180000|2021-03-17 15:33:00|||||||||7932
1615995190000|2021-03-17 15:33:10|127.3|127.2|127.3|127.2|127.3|127.25|127.25|127.2|21962
1615995200000|2021-03-17 15:33:20||127.25||127.25||127.25||127.25|3
1615995210000|2021-03-17 15:33:30|127.35|127.3|127.35|127.25|127.35|127.3|127.3|127.25|20984
1615995220000|2021-03-17 15:33:40|127.3||127.35||127.35||127.3||2746
1615995230000|2021-03-17 15:33:50|127.3|127.3|127.4|127.35|127.4|127.35|127.3|127.25|19247
1615995240000|2021-03-17 15:34:00|127.45||127.45||127.5||127.4||21214
1615995250000|2021-03-17 15:34:10|||||||||80328
1615995260000|2021-03-17 15:34:20|127.3|127.3|127.25|127.15|127.45|127.35|127.25|127.1|169016
1615995270000|2021-03-17 15:34:30|127.2|127.2|127.25|127.15|127.25|127.2|127.2|127.15|4463
1615995280000|2021-03-17 15:34:40|127.3|127.25|127.45|127.3|127.45|127.4|127.3|127.25|25584
1615995290000|2021-03-17 15:34:50|127.4||127.4||127.4||127.4||5059
1615995300000|2021-03-17 15:35:00|127.45|127.35|127.35|127.25|127.7|127.45|127.35|127.25|162307
1615995310000|2021-03-17 15:35:10|127.4|127.3|127.45|127.35|127.6|127.45|127.4|127.3|151197
1615995320000|2021-03-17 15:35:20|127.5|127.4|127.5|127.4|127.6|127.4|127.5|127.4|32288
1615995330000|2021-03-17 15:35:30|127.55|127.45|127.65|127.6|127.7|127.65|127.5|127.45|74222
1615995340000|2021-03-17 15:35:40|127.7|127.65|127.7|127.6|127.75|127.65|127.65|127.6|37610
1615995350000|2021-03-17 15:35:50|127.65|127.7|127.75|127.7|127.8|127.7|127.65|127.6|71005
1615995360000|2021-03-17 15:36:00|127.8|127.75|127.85|127.8|127.9|127.8|127.8|127.75|30496
1615995370000|2021-03-17 15:36:10|127.9|127.75|127.85|127.75|127.9|127.85|127.85|127.75|85931
1615995380000|2021-03-17 15:36:20||127.8||127.75||127.8||127.75|14185
1615995390000|2021-03-17 15:36:30|127.8|127.7|127.75|127.65|127.85|127.7|127.75|127.65|100694
1615995400000|2021-03-17 15:36:40|127.8|127.7|127.8|127.7|127.8|127.75|127.75|127.7|11181
1615995410000|2021-03-17 15:36:50|127.75|127.65|127.8|127.75|127.8|127.75|127.75|127.65|8029
1615995420000|2021-03-17 15:37:00|127.75|127.7|127.75|127.65|127.8|127.7|127.7|127.65|12848
1615995430000|2021-03-17 15:37:10|127.8|127.7|127.8|127.7|127.8|127.7|127.75|127.65|7721
1615995440000|2021-03-17 15:37:20|127.75||127.8||127.8||127.75||6234
1615995450000|2021-03-17 15:37:30|127.75||127.75||127.75||127.75||20200
1615995460000|2021-03-17 15:37:40|127.7|127.65|127.7|127.65|127.75|127.7|127.7|127.65|16099
1615995470000|2021-03-17 15:37:50|127.75||127.7||127.75||127.7||22146
1615995480000|2021-03-17 15:38:00|127.75|127.7|127.7|127.65|127.75|127.7|127.7|127.65|11093
1615995490000|2021-03-17 15:38:10|127.65|127.6|127.65|127.55|127.7|127.6|127.6|127.55|104801
1615995500000|2021-03-17 15:38:20||127.6||127.55||127.6||127.55|35395
1615995510000|2021-03-17 15:38:30|||||||||5194
1615995520000|2021-03-17 15:38:40|||||||||6567
1615995530000|2021-03-17 15:38:50|127.6||127.65||127.65||127.6||8275
1615995540000|2021-03-17 15:39:00|127.7|127.6|127.65|127.55|127.7|127.65|127.6|127.55|30555
1615995550000|2021-03-17 15:39:10|127.6||127.65||127.65||127.6||500
1615995560000|2021-03-17 15:39:20|127.6|127.6|127.65|127.55|127.8|127.7|127.6|127.5|218019
1615995570000|2021-03-17 15:39:30|127.6|127.6|127.6|127.45|127.65|127.6|127.45|127.3|97439
1615995580000|2021-03-17 15:39:40|||||||||5847
1615995600000|2021-03-17 15:40:00|127.65|127.5|127.7|127.65|127.75|127.7|127.6|127.5|30949
1615995610000|2021-03-17 15:40:10|||||||||7786
1615995630000|2021-03-17 15:40:30|||||||||8250
1615995660000|2021-03-17 15:41:00|127.75||127.7||127.75||127.7||22968
1615995670000|2021-03-17 15:41:10||127.6||127.6||127.6||127.6|39178
1615995680000|2021-03-17 15:41:20|127.75|127.65|127.7|127.65|127.9|127.7|127.7|127.65|104795
1615995690000|2021-03-17 15:41:30|127.65|127.6|127.65|127.6|127.65|127.6|127.65|127.6|41001
1615995720000|2021-03-17 15:42:00|127.7|127.65|127.75|127.7|127.75|127.7|127.7|127.65|19247
1615995730000|2021-03-17 15:42:10|127.8|127.75|127.75|127.7|127.8|127.75|127.75|127.7|15279
1615995740000|2021-03-17 15:42:20||127.65||127.65||127.65||127.65|12753
1615995750000|2021-03-17 15:42:30||127.7||127.7||127.7||127.7|0
1615995760000|2021-03-17 15:42:40|127.8|127.75|127.8|127.75|127.8|127.75|127.75|127.7|15601
1615995770000|2021-03-17 15:42:50|||||||||4664
1615995780000|2021-03-17 15:43:00|127.85|127.8|127.8|127.75|127.85|127.8|127.8|127.75|5819
1615995790000|2021-03-17 15:43:10|127.75|127.7|127.75|127.7|127.8|127.7|127.75|127.65|10488
1615995810000|2021-03-17 15:43:30|127.7|127.65|127.65|127.6|127.75|127.65|127.65|127.6|38411
1615995840000|2021-03-17 15:44:00|127.7|127.65|127.65|127.6|127.7|127.65|127.65|127.6|21787
1615995850000|2021-03-17 15:44:10|127.6|127.55|127.55|127.5|127.65|127.55|127.55|127.5|24398
1615995870000|2021-03-17 15:44:30|||||||||12674
1615995880000|2021-03-17 15:44:40|127.5|127.45|127.55|127.45|127.55|127.5|127.5|127.45|9109
1615995890000|2021-03-17 15:44:50|||||||||27633
1615995900000|2021-03-17 15:45:00|127.5||127.5||127.5||127.5||2603
1615995910000|2021-03-17 15:45:10|127.55|127.5|127.55|127.5|127.55|127.5|127.5|127.45|17214
1615995930000|2021-03-17 15:45:30|||||||||12098
1615995940000|2021-03-17 15:45:40|127.6|127.55|127.6|127.55|127.6|127.55|127.55|127.5|23333
1615995960000|2021-03-17 15:46:00|||||||||15702
1615995970000|2021-03-17 15:46:10|127.55|127.5|127.55|127.5|127.6|127.5|127.5|127.45|12489
1615995980000|2021-03-17 15:46:20|||||||||3111
1615995990000|2021-03-17 15:46:30|127.5|127.45|127.5|127.45|127.5|127.45|127.5|127.45|29041
1615996000000|2021-03-17 15:46:40|127.45|127.4|127.45|127.4|127.5|127.4|127.45|127.4|1068
1615996010000|2021-03-17 15:46:50|127.5|127.45|127.5|127.45|127.5|127.45|127.5|127.45|6705
1615996020000|2021-03-17 15:47:00|||||||||15911
1615996050000|2021-03-17 15:47:30|127.55|127.5|127.55|127.5|127.55|127.5|127.55|127.45|14970
1615996060000|2021-03-17 15:47:40|||||||||1851
1615996070000|2021-03-17 15:47:50|||||||||2500
1615996090000|2021-03-17 15:48:10|||||||||2336
1615996110000|2021-03-17 15:48:30|127.5|127.45|127.6|127.55|127.65|127.55|127.5|127.45|66506
1615996120000|2021-03-17 15:48:40|||||||||745
1615996130000|2021-03-17 15:48:50|127.65||127.65||127.7||127.6||1283
1615996140000|2021-03-17 15:49:00|127.6||127.6||127.6||127.6||7815
1615996160000|2021-03-17 15:49:20||127.5||127.55||127.55||127.5|11787
1615996170000|2021-03-17 15:49:30|||||||||3939
1615996180000|2021-03-17 15:49:40|||||||||1289
1615996190000|2021-03-17 15:49:50|||||||||77783
1615996200000|2021-03-17 15:50:00|127.55|127.5|127.6|127.55|127.6|127.55|127.55|127.5|5429
1615996210000|2021-03-17 15:50:10|||||||||28181
1615996220000|2021-03-17 15:50:20|||||||||1864
1615996230000|2021-03-17 15:50:30|||||||||10000
1615996240000|2021-03-17 15:50:40|||||||||1983
1615996250000|2021-03-17 15:50:50|127.65|127.6|127.65|127.55|127.7|127.6|127.6|127.5|37244
1615996260000|2021-03-17 15:51:00|||||||||21000
1615996280000|2021-03-17 15:51:20|127.6||127.65||127.65||127.6||2963
1615996300000|2021-03-17 15:51:40||127.6||127.6||127.6||127.6|0
1615996310000|2021-03-17 15:51:50|||||||||18254
1615996320000|2021-03-17 15:52:00|||||||||6
1615996330000|2021-03-17 15:52:10|127.7|127.65|127.65|127.6|127.7|127.65|127.65|127.6|31256
1615996340000|2021-03-17 15:52:20|127.6|127.55|127.65|127.55|127.65|127.6|127.6|127.55|22869
1615996350000|2021-03-17 15:52:30||127.6||127.6||127.6||127.6|7642
1615996360000|2021-03-17 15:52:40|127.6|127.55|127.65|127.55|127.65|127.6|127.6|127.55|7317
1615996370000|2021-03-17 15:52:50|127.6|127.5|127.6|127.55|127.6|127.55|127.6|127.5|0
1615996380000|2021-03-17 15:53:00|||||||||400
1615996390000|2021-03-17 15:53:10|||||||||666
1615996400000|2021-03-17 15:53:20|127.65|127.6|127.65|127.6|127.65|127.6|127.65|127.6|7334
1615996410000|2021-03-17 15:53:30|127.7|127.65|127.7|127.65|127.75|127.65|127.65|127.6|52817
1615996420000|2021-03-17 15:53:40|||||||||1979
1615996430000|2021-03-17 15:53:50|127.65|127.6|127.7|127.65|127.7|127.65|127.65|127.6|74756
1615996440000|2021-03-17 15:54:00||127.6||127.65||127.65||127.6|13444
1615996450000|2021-03-17 15:54:10|||||||||3000
1615996460000|2021-03-17 15:54:20|127.65|127.6|127.7|127.6|127.7|127.65|127.65|127.6|14073
1615996470000|2021-03-17 15:54:30|127.65||127.65||127.65||127.65||4488
1615996480000|2021-03-17 15:54:40|||||||||4591
1615996490000|2021-03-17 15:54:50|||||||||807
1615996500000|2021-03-17 15:55:00|127.7|127.65|127.7|127.6|127.7|127.65|127.7|127.6|27843
1615996510000|2021-03-17 15:55:10||127.65||127.65||127.65||127.65|106
1615996520000|2021-03-17 15:55:20|||||||||6759
1615996530000|2021-03-17 15:55:30|127.65|127.6|127.65|127.6|127.7|127.65|127.6|127.55|85794
1615996540000|2021-03-17 15:55:40|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.5|11036
1615996550000|2021-03-17 15:55:50|||||||||8988
1615996570000|2021-03-17 15:56:10|||||||||3302
1615996590000|2021-03-17 15:56:30||127.6||127.6||127.6||127.6|21405
1615996600000|2021-03-17 15:56:40|||||||||58772
1615996610000|2021-03-17 15:56:50||127.55||127.55||127.55||127.55|7522
1615996620000|2021-03-17 15:57:00|||||||||3808
1615996630000|2021-03-17 15:57:10||127.6||127.6||127.6||127.6|2106
1615996640000|2021-03-17 15:57:20|||||||||38
1615996660000|2021-03-17 15:57:40|||||||||1944
1615996670000|2021-03-17 15:57:50|||||||||783
1615996680000|2021-03-17 15:58:00|127.6|127.55|127.55|127.5|127.65|127.55|127.55|127.5|37097
1615996690000|2021-03-17 15:58:10|127.5|127.45|127.45|127.4|127.5|127.45|127.45|127.4|15938
1615996700000|2021-03-17 15:58:20|||||||||10655
1615996720000|2021-03-17 15:58:40|127.5|127.45|127.5|127.45|127.5|127.45|127.5|127.45|8642
1615996750000|2021-03-17 15:59:10|127.55|127.5|127.6|127.55|127.65|127.6|127.55|127.5|45233
1615996760000|2021-03-17 15:59:20||127.5||127.5||127.5||127.5|9158
1615996770000|2021-03-17 15:59:30|127.65|127.55|127.65|127.6|127.65|127.6|127.65|127.55|29459
1615996780000|2021-03-17 15:59:40||127.55||127.6||127.6||127.55|104270
1615996790000|2021-03-17 15:59:50|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.55|89183
1615996800000|2021-03-17 16:00:00|127.6|127.5|127.65|127.55|127.65|127.55|127.6|127.5|5760
1615996810000|2021-03-17 16:00:10|||||||||818
1615996820000|2021-03-17 16:00:20|||||||||3109
1615996840000|2021-03-17 16:00:40|||||||||132
1615996850000|2021-03-17 16:00:50|||||||||6956
1615996860000|2021-03-17 16:01:00|127.7|127.6|127.7|127.65|127.75|127.65|127.65|127.55|68927
1615996870000|2021-03-17 16:01:10|127.75|127.7|127.75|127.7|127.8|127.7|127.7|127.7|22705
1615996880000|2021-03-17 16:01:20|127.7|127.65|127.65|127.6|127.75|127.7|127.65|127.6|29903
1615996890000|2021-03-17 16:01:30|127.6|127.55|127.6|127.55|127.65|127.6|127.6|127.5|55527
1615996900000|2021-03-17 16:01:40|||||||||794
1615996910000|2021-03-17 16:01:50|127.65||127.65||127.65||127.65||371
1615996920000|2021-03-17 16:02:00|127.7|127.6|127.7|127.6|127.7|127.6|127.7|127.6|10545
1615996930000|2021-03-17 16:02:10|127.75|127.65|127.75|127.7|127.75|127.7|127.75|127.65|92326
1615996940000|2021-03-17 16:02:20|127.7|127.65|127.6|127.55|127.75|127.65|127.6|127.55|78934
1615996950000|2021-03-17 16:02:30|127.65|127.6|127.65|127.6|127.65|127.6|127.6|127.55|11794
1615996960000|2021-03-17 16:02:40|||||||||3364
1615996970000|2021-03-17 16:02:50||127.55||127.55||127.6||127.55|33713
1615996980000|2021-03-17 16:03:00|127.6||127.65||127.65||127.6||3265
1615996990000|2021-03-17 16:03:10|127.7|127.6|127.75|127.7|127.75|127.7|127.7|127.6|13338
1615997000000|2021-03-17 16:03:20|||||||||11308
1615997010000|2021-03-17 16:03:30|||||||||4161
1615997030000|2021-03-17 16:03:50|127.7|127.65|127.7|127.65|127.7|127.65|127.7|127.65|13655
1615997040000|2021-03-17 16:04:00|||||||||10774
1615997050000|2021-03-17 16:04:10|||||||||409
1615997060000|2021-03-17 16:04:20|||||||||2360
1615997070000|2021-03-17 16:04:30|127.75|127.6|127.7|127.65|127.75|127.65|127.65|127.55|48725
1615997080000|2021-03-17 16:04:40|127.65|127.6|127.65|127.6|127.65|127.6|127.65|127.6|1296
1615997090000|2021-03-17 16:04:50|||||||||32090
1615997100000|2021-03-17 16:05:00|||||||||12742
1615997120000|2021-03-17 16:05:20|||||||||1034
1615997140000|2021-03-17 16:05:40|127.6|127.55|127.65|127.55|127.65|127.55|127.6|127.5|7258
1615997150000|2021-03-17 16:05:50|||||||||3889
1615997160000|2021-03-17 16:06:00|127.7|127.6|127.7|127.65|127.7|127.65|127.65|127.6|68583
1615997170000|2021-03-17 16:06:10|127.65|127.6|127.65|127.55|127.65|127.6|127.6|127.55|41689
1615997180000|2021-03-17 16:06:20|||||||||12060
1615997190000|2021-03-17 16:06:30|127.6|127.6|127.65|127.55|127.65|127.6|127.6|127.55|27004
1615997200000|2021-03-17 16:06:40|||||||||400
1615997210000|2021-03-17 16:06:50|127.6|127.6|127.6|127.55|127.65|127.6|127.6|127.55|8322
1615997220000|2021-03-17 16:07:00|127.65||127.6||127.65||127.6||20612
1615997230000|2021-03-17 16:07:10|||||||||772
1615997240000|2021-03-17 16:07:20|127.65|127.6|127.75|127.7|127.8|127.7|127.6|127.6|65911
1615997250000|2021-03-17 16:07:30|||||||||2993
1615997260000|2021-03-17 16:07:40|127.7|127.65|127.75|127.65|127.75|127.7|127.7|127.65|14747
1615997270000|2021-03-17 16:07:50|127.7|127.6|127.65|127.6|127.7|127.6|127.65|127.6|31980
1615997280000|2021-03-17 16:08:00||127.55||127.55||127.55||127.55|6181
1615997290000|2021-03-17 16:08:10||127.6||127.6||127.6||127.6|167
1615997300000|2021-03-17 16:08:20||127.55||127.6||127.6||127.55|500
1615997310000|2021-03-17 16:08:30|||||||||10935
1615997340000|2021-03-17 16:09:00|127.7|127.65|127.7|127.65|127.75|127.65|127.65|127.6|18358
1615997350000|2021-03-17 16:09:10|||||||||4886
1615997360000|2021-03-17 16:09:20|127.65|127.6|127.65|127.6|127.65|127.6|127.65|127.6|54828
1615997380000|2021-03-17 16:09:40|||||||||1600
1615997390000|2021-03-17 16:09:50|127.7|127.65|127.65|127.6|127.7|127.65|127.65|127.55|56092
1615997400000|2021-03-17 16:10:00|127.6|127.55|127.6|127.55|127.65|127.55|127.6|127.5|67836
1615997420000|2021-03-17 16:10:20|127.65|127.6|127.7|127.65|128|127.7|127.65|127.6|258774
1615997430000|2021-03-17 16:10:30|127.65|127.6|127.55|127.5|127.65|127.6|127.55|127.5|52138
1615997440000|2021-03-17 16:10:40||127.45||127.5||127.5||127.45|33570
1615997450000|2021-03-17 16:10:50|127.6|127.55|127.65|127.6|127.65|127.6|127.6|127.55|63246
1615997460000|2021-03-17 16:11:00||127.55||127.6||127.6||127.55|42184
1615997470000|2021-03-17 16:11:10|127.6|127.55|127.6|127.55|127.65|127.6|127.6|127.55|8512
1615997480000|2021-03-17 16:11:20||127.5||127.55||127.55||127.5|24770
1615997490000|2021-03-17 16:11:30|127.65|127.6|127.6|127.55|127.65|127.6|127.6|127.55|72702
1615997500000|2021-03-17 16:11:40||127.5||127.5||127.55||127.5|1567
1615997510000|2021-03-17 16:11:50|127.55||127.55||127.55||127.55||62898
1615997520000|2021-03-17 16:12:00|127.5|127.45|127.4|127.3|127.5|127.45|127.4|127.3|149657
1615997530000|2021-03-17 16:12:10|127.35||127.35||127.35||127.35||3785
1615997540000|2021-03-17 16:12:20|||||||||905311
1615997550000|2021-03-17 16:12:30|||||||||11716
1615997560000|2021-03-17 16:12:40|127.4||127.4||127.4||127.35||36262
1615997570000|2021-03-17 16:12:50|||||||||1909
1615997580000|2021-03-17 16:13:00|127.35|127.25|127.05|127|127.35|127.25|127.05|127|255965
1615997590000|2021-03-17 16:13:10|127.1|126.95|126.95|126.85|127.1|126.95|126.9|126.85|99989
1615997600000|2021-03-17 16:13:20|126.9|126.8|126.85|126.8|126.9|126.85|126.85|126.8|11422
1615997610000|2021-03-17 16:13:30|126.9|126.85|127.05|126.95|127.05|127|126.85|126.85|632502
1615997630000|2021-03-17 16:13:50|||||||||35678
1615997640000|2021-03-17 16:14:00|||||||||18929
1615997650000|2021-03-17 16:14:10|127|127.05|127.2|127.1|127.2|127.15|127|127|59326
1615997660000|2021-03-17 16:14:20|127.15|127.05|127.1|126.95|127.15|127.1|127.05|126.95|6594
1615997670000|2021-03-17 16:14:30|127.05||127.05||127.05||127.05||0
1615997690000|2021-03-17 16:14:50|127|126.9|126.95|126.85|127|126.95|126.95|126.85|11189
1615997700000|2021-03-17 16:15:00|127|126.9|127|126.95|127|126.95|126.95|126.85|22030
1615997720000|2021-03-17 16:15:20|127.05|127|127.05|126.95|127.05|127|127.05|126.95|20768
1615997730000|2021-03-17 16:15:30|127|127|127.05|127|127.05|127|127|127|7119
1615997740000|2021-03-17 16:15:40|||||||||7715
1615997760000|2021-03-17 16:16:00|||||||||884
1615997770000|2021-03-17 16:16:10|127|126.95|127.05|126.95|127.05|127|127|126.95|22998
1615997780000|2021-03-17 16:16:20|127|127|127|126.95|127|127|127|126.95|14418
1615997790000|2021-03-17 16:16:30|126.95|126.9|127|126.9|127|126.9|126.95|126.9|8959
1615997800000|2021-03-17 16:16:40|||||||||200
1615997810000|2021-03-17 16:16:50||126.95||126.95||126.95||126.95|7879
1615997830000|2021-03-17 16:17:10|127.05|127|127.05|127|127.05|127|127.05|127|22910
1615997840000|2021-03-17 16:17:20|||||||||119892
1615997850000|2021-03-17 16:17:30|||||||||6413
1615997860000|2021-03-17 16:17:40|||||||||4000
1615997880000|2021-03-17 16:18:00|||||||||5073
1615997890000|2021-03-17 16:18:10|127|126.95|126.8|126.75|127|126.95|126.8|126.75|168596
1615997900000|2021-03-17 16:18:20|126.75|126.7|126.7|126.65|126.8|126.75|126.7|126.65|16328
1615997910000|2021-03-17 16:18:30|126.65|126.6|126.7|126.65|126.7|126.65|126.65|126.6|28113
1615997920000|2021-03-17 16:18:40|||||||||4674
1615997930000|2021-03-17 16:18:50|126.65|126.6|126.65|126.6|126.65|126.6|126.65|126.6|2660
1615997940000|2021-03-17 16:19:00|126.7|126.65|126.7|126.65|126.7|126.65|126.65|126.6|41947
1615997950000|2021-03-17 16:19:10|||||||||2746
1615997960000|2021-03-17 16:19:20|126.75|126.7|126.85|126.75|126.85|126.8|126.75|126.65|53081
1615997970000|2021-03-17 16:19:30|126.8||126.8||126.8||126.8||49
1615997980000|2021-03-17 16:19:40|||||||||200
1615997990000|2021-03-17 16:19:50|||||||||1000
1615998000000|2021-03-17 16:20:00|||||||||250
1615998010000|2021-03-17 16:20:10|||||||||1647
1615998020000|2021-03-17 16:20:20|126.75|126.7|126.75|126.65|126.8|126.75|126.7|126.6|111145
1615998030000|2021-03-17 16:20:30||126.7||126.7||126.7||126.7|10979
1615998040000|2021-03-17 16:20:40|126.8|126.75|126.85|126.8|126.85|126.8|126.8|126.75|25700
1615998050000|2021-03-17 16:20:50|126.9|126.85|126.9|126.85|126.9|126.85|126.9|126.85|33771
1615998060000|2021-03-17 16:21:00|126.85|126.8|126.85|126.8|126.9|126.8|126.85|126.8|14204
1615998070000|2021-03-17 16:21:10|126.8|126.75|126.8|126.75|126.85|126.75|126.8|126.75|6758
1615998090000|2021-03-17 16:21:30|126.85|126.8|126.85|126.8|126.85|126.8|126.85|126.8|14469
1615998110000|2021-03-17 16:21:50|||||||||4702
1615998120000|2021-03-17 16:22:00|126.9|126.85|126.85|126.75|126.95|126.85|126.8|126.75|44275
1615998130000|2021-03-17 16:22:10||126.8||126.8||126.8||126.8|655
1615998140000|2021-03-17 16:22:20|126.9|126.85|127|126.9|127.05|126.9|126.9|126.8|39639
1615998150000|2021-03-17 16:22:30|126.95|126.85|126.9|126.85|126.95|126.85|126.9|126.85|37532
1615998160000|2021-03-17 16:22:40|||||||||5000
1615998170000|2021-03-17 16:22:50|126.85|126.8|126.85|126.8|126.85|126.8|126.85|126.8|13942
1615998180000|2021-03-17 16:23:00|126.9||126.9||126.9||126.9||4006
1615998190000|2021-03-17 16:23:10||126.85||126.85||126.85||126.85|15684
1615998200000|2021-03-17 16:23:20|126.95|126.8|126.9|126.8|126.95|126.85|126.85|126.75|40400
1615998210000|2021-03-17 16:23:30|||||||||1676
1615998220000|2021-03-17 16:23:40|||||||||1559
1615998230000|2021-03-17 16:23:50|||||||||1081
1615998240000|2021-03-17 16:24:00|||||||||2286
1615998260000|2021-03-17 16:24:20|126.85|126.85|126.9|126.8|126.9|126.85|126.85|126.8|19258
1615998270000|2021-03-17 16:24:30|||||||||8262
1615998290000|2021-03-17 16:24:50|||||||||40587
1615998300000|2021-03-17 16:25:00||126.85||126.85||126.85||126.8|16532
1615998310000|2021-03-17 16:25:10|126.95|126.8|127|126.9|127|126.9|126.95|126.8|22686
1615998320000|2021-03-17 16:25:20|126.95|126.85|127|126.9|127|126.9|126.95|126.85|53132
1615998330000|2021-03-17 16:25:30|126.95|126.85|127|126.9|127|126.9|126.9|126.85|22851
1615998340000|2021-03-17 16:25:40|126.95|126.85|126.95|126.8|127|126.9|126.85|126.75|44635
1615998350000|2021-03-17 16:25:50|127|126.85|127|126.9|127|126.9|127|126.85|18783
1615998360000|2021-03-17 16:26:00|||||||||3909
1615998370000|2021-03-17 16:26:10||126.95||126.95||126.95||126.9|73130
1615998380000|2021-03-17 16:26:20|||||||||8632
1615998390000|2021-03-17 16:26:30|127.05|127|127.05|127|127.05|127|127|126.95|29324
1615998400000|2021-03-17 16:26:40|127|126.95|127.05|127|127.05|127|127|126.95|32714
1615998410000|2021-03-17 16:26:50|127|126.95|127.05|127|127.1|127|127|126.95|79505
1615998420000|2021-03-17 16:27:00|127.1|127.05|127.05|127|127.1|127.05|127.05|127|40100
1615998430000|2021-03-17 16:27:10|127|126.95|127.05|126.95|127.05|127|127|126.95|18876
1615998440000|2021-03-17 16:27:20|127|127|127.05|127|127.05|127|127|126.95|83428
1615998450000|2021-03-17 16:27:30|127.1|127.05|127.15|127.05|127.15|127.1|127.1|127|38943
1615998460000|2021-03-17 16:27:40|127.1|127|127.1|127.05|127.1|127.05|127.05|127|101369
1615998470000|2021-03-17 16:27:50|||||||||54321
1615998480000|2021-03-17 16:28:00|127.15|127.1|127.2|127.15|127.25|127.15|127.15|127.05|69563
1615998490000|2021-03-17 16:28:10|127.25|127.2|127.2|127.1|127.25|127.2|127.15|127.05|104910
1615998500000|2021-03-17 16:28:20|||||||||6007
1615998520000|2021-03-17 16:28:40|127.25|127.15|127.2|127.15|127.25|127.15|127.2|127.1|24881
1615998530000|2021-03-17 16:28:50|127.25|127.2|127.25|127.2|127.25|127.2|127.2|127.15|60739
1615998540000|2021-03-17 16:29:00|127.3|127.25|127.3|127.2|127.3|127.25|127.25|127.2|53085
1615998550000|2021-03-17 16:29:10|127.25|127.15|127.15|127.05|127.25|127.15|127.1|127|34078
1615998570000|2021-03-17 16:29:30|127.1|127.1|127.15|127.05|127.15|127.1|127.1|127.05|36971
1615998580000|2021-03-17 16:29:40|||||||||13528
1615998590000|2021-03-17 16:29:50|127.25|127.1|127.25|127.2|127.25|127.2|127.25|127.1|15695
1616054400000|2021-03-18 08:00:00|128.4|128.05|127.75|127.4|128.4|128.05|127.35|127.3|133326
1616054410000|2021-03-18 08:00:10|127.8|127.45|128.25|127.9|128.35|127.9|127.8|127.45|62058
1616054420000|2021-03-18 08:00:20|128.2|127.8|127.2|126.7|128.2|127.8|126.6|126.5|296371
1616054430000|2021-03-18 08:00:30|127.35|126.75|127.95|127.6|128|127.75|127.35|126.75|166673
1616054440000|2021-03-18 08:00:40|128.15|127.95|127.65|127.25|128.15|127.95|127.65|127.2|30812
1616054450000|2021-03-18 08:00:50|127.7|127.3|127.7|127.4|128|127.7|127.7|127.25|138138
1616054460000|2021-03-18 08:01:00|127.65|127.3|128.05|127.8|128.3|128.05|127.55|127.2|287484
1616054470000|2021-03-18 08:01:10|128|128|128.25|128|128.35|128.05|128|127.8|19710
1616054480000|2021-03-18 08:01:20|128.2|128.05|128.2|128|128.25|128.05|128.05|128|42666
1616054490000|2021-03-18 08:01:30|128.25|128.05|128.15|127.85|128.3|128.05|128.05|127.8|6068
1616054500000|2021-03-18 08:01:40|128.1|127.8|128.4|128.1|128.4|128.15|128.05|127.8|32687
1616054510000|2021-03-18 08:01:50|128.35||128.35||128.35||128.35||1603
1616054520000|2021-03-18 08:02:00|128.3|128|128.3|128.05|128.35|128.05|128.05|127.8|58838
1616054530000|2021-03-18 08:02:10|128.25|128.1|128.25|127.9|128.25|128.1|128.25|127.85|33660
1616054540000|2021-03-18 08:02:20|128.2|127.95|128.35|128.15|128.35|128.3|128.15|127.95|15758
1616054550000|2021-03-18 08:02:30|128.4|128.2|128.55|128.15|128.8|128.5|128.3|128.1|53242
1616054560000|2021-03-18 08:02:40|128.5|128.1|128.35|128|128.5|128.1|128.35|127.95|34802
1616054570000|2021-03-18 08:02:50|128.4|128.4|128.2|127.9|128.65|128.55|128.2|127.9|107574
1616054580000|2021-03-18 08:03:00|128.25|127.95|128.25|128.05|128.4|128.05|128.25|127.95|20019
1616054590000|2021-03-18 08:03:10|128.2|128|128|127.7|128.2|128|128|127.6|42429
1616054600000|2021-03-18 08:03:20|127.85|127.55|127.8|127.5|127.85|127.55|127.8|127.45|7804
1616054610000|2021-03-18 08:03:30|||||||||45
1616054620000|2021-03-18 08:03:40|127.75|127.4|127.6|127.35|127.75|127.45|127.6|127.3|12451
1616054630000|2021-03-18 08:03:50|127.55||127.55||127.55||127.55||4391
1616054650000|2021-03-18 08:04:10|127.5|127.2|127.4|127.2|127.5|127.4|127.35|127.15|31930
1616054660000|2021-03-18 08:04:20|127.45|127.15|127.25|126.95|127.45|127.15|126.95|126.6|230704
1616054670000|2021-03-18 08:04:30|127.3|127|127.4|127.25|127.4|127.25|127.3|127|72141
1616054680000|2021-03-18 08:04:40|127.5|127.3|127.45|127.3|127.5|127.35|127.45|127.3|50044
1616054690000|2021-03-18 08:04:50|127.4|127.15|127.65|127.45|127.65|127.45|127.3|127.15|42083
1616054700000|2021-03-18 08:05:00|127.75|127.5|127.85|127.65|127.85|127.75|127.75|127.5|49761
1616054710000|2021-03-18 08:05:10|||||||||56405
1616054720000|2021-03-18 08:05:20|127.8|127.6|127.6|127.5|127.9|127.7|127.6|127.5|80722
1616054730000|2021-03-18 08:05:30|127.55|127.4|127.65|127.4|127.65|127.4|127.55|127.25|44751
1616054740000|2021-03-18 08:05:40|127.6|127.35|127.5|127.25|127.6|127.35|127.5|127.2|4430
1616054760000|2021-03-18 08:06:00|127.55|127.2|127.8|127.45|127.8|127.45|127.55|127.2|29049
1616054770000|2021-03-18 08:06:10|127.85|127.5|127.85|127.55|127.85|127.55|127.8|127.5|23
1616054780000|2021-03-18 08:06:20|127.8|127.6|127.8|127.6|127.8|127.65|127.8|127.6|28526
1616054790000|2021-03-18 08:06:30|127.85|127.65|127.85|127.65|127.85|127.65|127.85|127.65|6816
1616054800000|2021-03-18 08:06:40|127.9|127.7|127.8|127.7|127.9|127.7|127.8|127.6|83023
1616054810000|2021-03-18 08:06:50|127.75|127.55|127.75|127.55|127.8|127.55|127.75|127.55|4628
1616054820000|2021-03-18 08:07:00||127.5||127.55||127.55||127.5|570
1616054830000|2021-03-18 08:07:10|127.8|127.6|127.85|127.65|127.85|127.65|127.8|127.6|9903
1616054840000|2021-03-18 08:07:20|127.8|127.6|127.7|127.5|127.85|127.65|127.7|127.5|43462
1616054850000|2021-03-18 08:07:30|127.75|127.55|127.8|127.55|127.8|127.55|127.75|127.55|17240
1616054860000|2021-03-18 08:07:40|127.75|127.5|127.7|127.5|127.75|127.5|127.7|127.5|10210
1616054870000|2021-03-18 08:07:50|127.75|127.55|127.85|127.65|127.85|127.65|127.65|127.55|19153
1616054880000|2021-03-18 08:08:00|127.8|127.6|127.6|127.45|127.8|127.6|127.5|127.35|24039
1616054890000|2021-03-18 08:08:10|||||||||5448
1616054900000|2021-03-18 08:08:20|127.5|127.35|127.65|127.45|127.65|127.45|127.5|127.3|7949
1616054910000|2021-03-18 08:08:30|127.6|127.6|127.6|127.4|127.65|127.6|127.6|127.4|2483
1616054920000|2021-03-18 08:08:40|127.35|127.35|127.6|127.4|127.65|127.5|127.35|127.3|48283
1616054930000|2021-03-18 08:08:50|127.65|127.35|127.6|127.4|127.65|127.45|127.6|127.35|49299
1616054940000|2021-03-18 08:09:00|127.55|127.3|127.5|127.25|127.55|127.3|127.45|127.25|34251
1616054950000|2021-03-18 08:09:10|127.55|127.3|127.65|127.45|127.65|127.45|127.55|127.3|18916
1616054960000|2021-03-18 08:09:20|127.6|127.4|127.6|127.35|127.6|127.4|127.6|127.35|2063
1616054970000|2021-03-18 08:09:30|127.55|127.3|127.5|127.25|127.55|127.3|127.5|127.25|14794
1616054980000|2021-03-18 08:09:40|127.45|127.3|127.35|127.2|127.5|127.3|127.35|127.2|50073
1616054990000|2021-03-18 08:09:50|127.3|127.15|127.1|126.95|127.3|127.15|127|126.9|59843
1616055000000|2021-03-18 08:10:00|127.05|126.9|127.1|126.95|127.1|126.95|127.05|126.9|17432
1616055010000|2021-03-18 08:10:10|127.15|127|127.4|127.25|127.45|127.25|127.15|127|41083
1616055020000|2021-03-18 08:10:20|||||||||100
1616055030000|2021-03-18 08:10:30|127.45|127.3|127.45|127.3|127.65|127.45|127.45|127.3|43928
1616055040000|2021-03-18 08:10:40|||||||||8387
1616055050000|2021-03-18 08:10:50|127.4|127.25|127.3|127.2|127.4|127.25|127.3|127.2|13895
1616055060000|2021-03-18 08:11:00|127.25|127.15|127.2|127.05|127.25|127.15|127.1|126.95|7379
1616055070000|2021-03-18 08:11:10|127.25|127|127.25|127.05|127.25|127.05|127.2|127|33713
1616055080000|2021-03-18 08:11:20|127.3|127.1|127.3|127.15|127.35|127.15|127.3|127.05|12568
1616055090000|2021-03-18 08:11:30|||||||||39068
1616055100000|2021-03-18 08:11:40|127.25|127.1|127.3|127.15|127.3|127.2|127.25|127.1|21252
1616055110000|2021-03-18 08:11:50|127.25|127.1|127.2|127|127.25|127.1|127.2|127|580
1616055120000|2021-03-18 08:12:00|127.25|127.05|127.3|127.15|127.3|127.15|127.25|127.05|21704
1616055130000|2021-03-18 08:12:10|127.25|127.1|127.2|127.1|127.25|127.1|127.2|127.1|785
1616055140000|2021-03-18 08:12:20|127.25|127.2|127.25|127.15|127.25|127.2|127.25|127.1|495
1616055150000|2021-03-18 08:12:30|127.3|127.2|127.35|127.25|127.35|127.3|127.3|127.2|31027
1616055160000|2021-03-18 08:12:40|||||||||1537
1616055170000|2021-03-18 08:12:50|127.3|127.2|127.2|127.05|127.3|127.2|127.1|127|22662
1616055180000|2021-03-18 08:13:00|127.25|127.1|127.2|127.05|127.3|127.15|127.15|127.05|127616
1616055190000|2021-03-18 08:13:10|127.25||127.25||127.25||127.25||21302
1616055200000|2021-03-18 08:13:20|127.2|127.1|127.15|126.95|127.2|127.1|126.95|126.9|17809
1616055210000|2021-03-18 08:13:30|127.2|127|127.2|127.05|127.25|127.1|127.2|127|4794
1616055220000|2021-03-18 08:13:40|127.25||127.25||127.25||127.25||127554
1616055230000|2021-03-18 08:13:50||127.1||127.15||127.15||127.1|2980
1616055240000|2021-03-18 08:14:00|127.3|127.3|127.4|127.25|127.4|127.3|127.3|127.15|161081
1616055250000|2021-03-18 08:14:10|127.45|127.4|127.5|127.3|127.5|127.4|127.35|127.25|43532
1616055260000|2021-03-18 08:14:20|127.55|127.35|127.5|127.4|127.55|127.5|127.5|127.35|28030
1616055270000|2021-03-18 08:14:30|127.55|127.45|127.6|127.5|127.65|127.5|127.55|127.45|10039
1616055280000|2021-03-18 08:14:40|127.65|127.55|127.8|127.6|127.8|127.6|127.65|127.5|11788
1616055290000|2021-03-18 08:14:50|127.85||127.8||127.85||127.8||16357
1616055300000|2021-03-18 08:15:00|127.85|127.7|127.75|127.6|127.9|127.75|127.75|127.6|86667
1616055310000|2021-03-18 08:15:10|127.7|127.55|127.6|127.55|127.7|127.6|127.6|127.5|24235
1616055320000|2021-03-18 08:15:20|127.7|127.6|127.65|127.55|127.7|127.6|127.6|127.5|31443
1616055330000|2021-03-18 08:15:30|127.75|127.6|127.7|127.55|127.75|127.65|127.6|127.5|21566
1616055340000|2021-03-18 08:15:40|||||||||68
1616055350000|2021-03-18 08:15:50|127.75|127.6|127.75|127.65|127.75|127.65|127.6|127.6|52072
1616055360000|2021-03-18 08:16:00|127.85|127.6|127.8|127.65|127.85|127.65|127.8|127.6|11712
1616055370000|2021-03-18 08:16:10|127.75|127.6|127.7|127.55|127.8|127.7|127.7|127.55|10663
1616055380000|2021-03-18 08:16:20|127.65|127.5|127.8|127.65|127.8|127.65|127.65|127.5|17469
1616055390000|2021-03-18 08:16:30|||||||||15990
1616055400000|2021-03-18 08:16:40|127.85|127.7|127.85|127.7|127.95|127.75|127.85|127.7|8042
1616055410000|2021-03-18 08:16:50|127.8|127.75|127.75|127.6|127.8|127.75|127.75|127.6|27819
1616055420000|2021-03-18 08:17:00|127.7|127.55|127.65|127.5|127.75|127.55|127.65|127.5|41905
1616055430000|2021-03-18 08:17:10|127.6|127.45|127.55|127.4|127.65|127.5|127.55|127.4|7361
1616055440000|2021-03-18 08:17:20|127.5|127.35|127.5|127.4|127.5|127.4|127.5|127.35|20565
1616055450000|2021-03-18 08:17:30|127.45|127.35|127.35|127.2|127.45|127.4|127.35|127.2|20928
1616055460000|2021-03-18 08:17:40|127.3|127.15|127.25|127.15|127.35|127.3|127.2|127.15|34547
1616055470000|2021-03-18 08:17:50||127.1||127.15||127.15||127.1|2442
1616055480000|2021-03-18 08:18:00|127.2|127.1|127.2|127.1|127.2|127.15|127.15|127.1|9584
1616055490000|2021-03-18 08:18:10|127.25|127.15|127.25|127.15|127.25|127.15|127.25|127.15|7487
1616055500000|2021-03-18 08:18:20|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|20807
1616055510000|2021-03-18 08:18:30|||||||||9771
1616055520000|2021-03-18 08:18:40|||||||||5134
1616055530000|2021-03-18 08:18:50|127.25|127.15|127.2|127.1|127.25|127.15|127.2|127.1|16543
1616055540000|2021-03-18 08:19:00|127.3||127.2||127.3||127.2||690
1616055550000|2021-03-18 08:19:10|127.15|127.05|127.1|127|127.15|127.05|127.05|127|38214
1616055560000|2021-03-18 08:19:20|127.15|127.1|127.05|126.95|127.2|127.1|127.05|126.95|14874
1616055570000|2021-03-18 08:19:30||126.9||126.9||126.9||126.9|5939
1616055580000|2021-03-18 08:19:40|127|126.85|126.9|126.8|127|126.85|126.9|126.8|20366
1616055590000|2021-03-18 08:19:50|126.85|126.75|126.95|126.8|127|126.85|126.85|126.75|26644
1616055600000|2021-03-18 08:20:00|126.9||126.9||126.9||126.9||2048
1616055610000|2021-03-18 08:20:10||126.85||126.8||126.85||126.8|15943
1616055620000|2021-03-18 08:20:20|126.95|126.85|126.9|126.8|127|126.85|126.9|126.8|3709
1616055630000|2021-03-18 08:20:30|||||||||774
1616055640000|2021-03-18 08:20:40|126.85|126.75|126.8|126.7|126.85|126.75|126.8|126.7|5753
1616055650000|2021-03-18 08:20:50|126.85|126.75|126.8|126.7|126.85|126.75|126.8|126.7|721
1616055660000|2021-03-18 08:21:00|126.75|126.65|126.7|126.6|126.75|126.65|126.7|126.6|56030
1616055670000|2021-03-18 08:21:10|126.75|126.65|126.7|126.65|126.85|126.7|126.7|126.6|48513
1616055680000|2021-03-18 08:21:20||126.6||126.6||126.6||126.6|0
1616055700000|2021-03-18 08:21:40|126.75|126.65|126.7|126.6|126.75|126.65|126.7|126.6|12769
1616055710000|2021-03-18 08:21:50|126.65|126.55|126.7|126.55|126.7|126.6|126.6|126.5|7750
1616055720000|2021-03-18 08:22:00|126.65||126.65||126.65||126.65||3131
1616055730000|2021-03-18 08:22:10|126.7||126.7||126.7||126.7||5192
1616055740000|2021-03-18 08:22:20||126.6||126.6||126.6||126.6|13724
1616055750000|2021-03-18 08:22:30|||||||||28939
1616055760000|2021-03-18 08:22:40|||||||||60000
1616055770000|2021-03-18 08:22:50|126.65|126.65|126.65|126.55|126.7|126.65|126.65|126.5|51731
1616055780000|2021-03-18 08:23:00|126.6||126.6||126.6||126.6||40
1616055790000|2021-03-18 08:23:10|126.65|126.6|126.9|126.85|126.95|126.85|126.65|126.6|57918
1616055810000|2021-03-18 08:23:30|126.85|126.8|126.8|126.7|126.9|126.8|126.8|126.65|25527
1616055820000|2021-03-18 08:23:40|126.75||126.8||126.8||126.75||12103
1616055830000|2021-03-18 08:23:50|||||||||91293
1616055840000|2021-03-18 08:24:00|126.75|126.75|126.65|126.55|126.75|126.75|126.65|126.55|5246
1616055850000|2021-03-18 08:24:10|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|5888
1616055860000|2021-03-18 08:24:20|126.75|126.65|126.85|126.7|126.9|126.8|126.75|126.65|35447
1616055870000|2021-03-18 08:24:30|126.9|126.75|127|126.9|127|126.95|126.9|126.75|23296
1616055880000|2021-03-18 08:24:40|126.95|126.85|126.95|126.8|127|126.9|126.9|126.8|8923
1616055890000|2021-03-18 08:24:50|127|126.85|127|126.9|127|126.9|127|126.85|913
1616055900000|2021-03-18 08:25:00||126.95||126.9||126.95||126.9|19623
1616055910000|2021-03-18 08:25:10|127.05|126.95|127.2|127.1|127.2|127.15|127|126.9|107394
1616055920000|2021-03-18 08:25:20|127.15|127.05|127.2|127|127.2|127.1|127.1|127|12684
1616055930000|2021-03-18 08:25:30|127|126.95|127.2|127.1|127.2|127.1|127|126.95|84074
1616055940000|2021-03-18 08:25:40|127.15|127.05|127.15|127.05|127.2|127.15|127.1|127.05|25337
1616055950000|2021-03-18 08:25:50|127.1|127|127.05|126.95|127.15|127|127|126.9|44439
1616055960000|2021-03-18 08:26:00|127|127|127.05|126.95|127.1|127.05|126.95|126.85|55691
1616055970000|2021-03-18 08:26:10|127|126.9|127.05|126.9|127.05|126.9|127|126.85|7052
1616055980000|2021-03-18 08:26:20|127|126.95|127.05|126.95|127.05|126.95|127|126.95|8069
1616056010000|2021-03-18 08:26:50|127.1|127|127.1|127|127.1|127.05|127|126.9|37805
1616056020000|2021-03-18 08:27:00|127.05|126.95|126.95|126.9|127.05|126.95|126.95|126.9|32324
1616056030000|2021-03-18 08:27:10|127|126.85|126.85|126.8|127|126.85|126.85|126.8|7342
1616056040000|2021-03-18 08:27:20|126.9|126.85|126.9|126.85|126.9|126.85|126.85|126.85|6537
1616056050000|2021-03-18 08:27:30|126.85|126.8|126.65|126.55|126.85|126.8|126.6|126.5|22613
1616056060000|2021-03-18 08:27:40||126.5||126.55||126.55||126.5|2113
1616056070000|2021-03-18 08:27:50|126.55|126.5|126.7|126.55|126.7|126.6|126.55|126.5|14001
1616056080000|2021-03-18 08:28:00|126.65|126.5|126.55|126.4|126.65|126.5|126.55|126.4|29365
1616056090000|2021-03-18 08:28:10|||||||||43988
1616056100000|2021-03-18 08:28:20|126.6|126.45|126.55|126.45|126.6|126.5|126.5|126.45|20899
1616056110000|2021-03-18 08:28:30|126.6|126.5|126.55|126.5|126.6|126.5|126.55|126.45|26425
1616056120000|2021-03-18 08:28:40|126.6|126.45|126.55|126.45|126.6|126.5|126.5|126.45|28435
1616056130000|2021-03-18 08:28:50|126.6|126.5|126.55|126.45|126.6|126.5|126.55|126.45|6642
1616056140000|2021-03-18 08:29:00|126.6|126.5|126.55|126.5|126.6|126.5|126.55|126.45|15520
1616056150000|2021-03-18 08:29:10|126.6|126.55|126.6|126.5|126.6|126.55|126.6|126.5|2238
1616056160000|2021-03-18 08:29:20|126.65|126.55|126.65|126.6|126.65|126.6|126.65|126.55|35082
1616056170000|2021-03-18 08:29:30||126.55||126.55||126.55||126.55|5482
1616056180000|2021-03-18 08:29:40|126.6||126.65||126.65||126.6||18439
1616056190000|2021-03-18 08:29:50|126.6|126.5|126.55|126.5|126.6|126.5|126.55|126.5|16328
1616056200000|2021-03-18 08:30:00|126.6|126.45|126.55|126.45|126.6|126.5|126.55|126.45|11538
1616056210000|2021-03-18 08:30:10|126.6|126.5|126.55|126.5|126.6|126.5|126.55|126.45|18775
1616056220000|2021-03-18 08:30:20|126.6|126.45|126.6|126.5|126.6|126.5|126.6|126.45|4302
1616056230000|2021-03-18 08:30:30|126.65|126.55|126.65|126.55|126.65|126.6|126.6|126.55|16384
1616056240000|2021-03-18 08:30:40|126.6|126.6|126.7|126.6|126.7|126.6|126.6|126.6|124015
1616056250000|2021-03-18 08:30:50|126.65|126.65|126.75|126.65|126.8|126.7|126.65|126.6|298945
1616056260000|2021-03-18 08:31:00|126.6|126.6|126.6|126.55|126.7|126.6|126.6|126.5|21873
1616056270000|2021-03-18 08:31:10|126.5|126.5|126.55|126.5|126.65|126.55|126.5|126.45|33533
1616056280000|2021-03-18 08:31:20|126.6||126.6||126.6||126.55||6649
1616056290000|2021-03-18 08:31:30|126.65|126.55|126.8|126.75|126.8|126.75|126.65|126.55|41735
1616056300000|2021-03-18 08:31:40|126.85||126.85||126.85||126.85||15870
1616056310000|2021-03-18 08:31:50|126.75|126.7|126.85|126.75|126.9|126.8|126.75|126.7|55090
1616056320000|2021-03-18 08:32:00|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|10077
1616056330000|2021-03-18 08:32:10|126.85|126.75|126.85|126.7|126.85|126.75|126.85|126.7|5702
1616056340000|2021-03-18 08:32:20|126.8|126.75|126.85|126.75|126.85|126.75|126.75|126.7|6145
1616056350000|2021-03-18 08:32:30|||||||||8021
1616056360000|2021-03-18 08:32:40|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.7|2009
1616056370000|2021-03-18 08:32:50|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|4664
1616056390000|2021-03-18 08:33:10|126.85|126.75|126.75|126.7|126.85|126.75|126.75|126.7|19086
1616056400000|2021-03-18 08:33:20|126.7|126.65|126.65|126.6|126.7|126.65|126.65|126.6|6597
1616056410000|2021-03-18 08:33:30|126.7|126.65|126.7|126.65|126.7|126.65|126.7|126.6|11611
1616056420000|2021-03-18 08:33:40|126.75|126.6|126.7|126.65|126.75|126.65|126.7|126.6|56074
1616056430000|2021-03-18 08:33:50|126.65|126.6|126.6|126.5|126.65|126.65|126.6|126.45|6278
1616056440000|2021-03-18 08:34:00|126.65||126.65||126.65||126.6||39219
1616056450000|2021-03-18 08:34:10|126.7|126.55|126.8|126.7|126.85|126.75|126.7|126.55|37953
1616056460000|2021-03-18 08:34:20|126.75|126.65|126.75|126.65|126.8|126.7|126.7|126.65|48358
1616056470000|2021-03-18 08:34:30||126.7||126.65||126.7||126.65|7835
1616056480000|2021-03-18 08:34:40|126.8|126.7|126.75|126.7|126.8|126.7|126.75|126.7|8786
1616056490000|2021-03-18 08:34:50|126.8||126.8||126.8||126.75||5132
1616056500000|2021-03-18 08:35:00|126.75||126.75||126.8||126.75||432
1616056510000|2021-03-18 08:35:10|126.8|126.75|126.9|126.8|126.95|126.85|126.8|126.75|7857
1616056520000|2021-03-18 08:35:20|126.95|126.85|126.95|126.85|127|126.9|126.95|126.85|8994
1616056530000|2021-03-18 08:35:30|127|126.9|127.05|126.95|127.1|127|127|126.9|58489
1616056540000|2021-03-18 08:35:40|127|127|127.2|127.05|127.2|127.1|127|126.95|22495
1616056550000|2021-03-18 08:35:50||127.1||127.05||127.1||127.05|12211
1616056560000|2021-03-18 08:36:00|||||||||6233
1616056570000|2021-03-18 08:36:10|127.15|127|127.1|127|127.15|127|127.1|126.95|5232
1616056580000|2021-03-18 08:36:20|127.05|126.95|127|126.9|127.05|126.95|127|126.9|8359
1616056590000|2021-03-18 08:36:30|127.05|127|127|126.9|127.05|127|127|126.9|40120
1616056600000|2021-03-18 08:36:40|127.05|126.95|127|126.95|127.05|126.95|127|126.95|2293
1616056610000|2021-03-18 08:36:50|126.95|126.9|126.95|126.8|126.95|126.9|126.95|126.8|4529
1616056620000|2021-03-18 08:37:00|126.9|126.75|126.9|126.8|126.9|126.85|126.85|126.75|5276
1616056630000|2021-03-18 08:37:10|126.85|126.75|126.9|126.8|126.9|126.8|126.8|126.75|16047
1616056640000|2021-03-18 08:37:20|126.85|126.75|126.85|126.75|126.85|126.75|126.85|126.75|16356
1616056650000|2021-03-18 08:37:30|||||||||600
1616056660000|2021-03-18 08:37:40|126.8|126.7|126.7|126.6|126.8|126.7|126.7|126.6|5094
1616056670000|2021-03-18 08:37:50|126.65|126.55|126.55|126.4|126.7|126.6|126.55|126.4|13511
1616056680000|2021-03-18 08:38:00|126.5||126.5||126.5||126.5||6588
1616056690000|2021-03-18 08:38:10|126.55|126.45|126.55|126.4|126.65|126.5|126.55|126.4|19153
1616056700000|2021-03-18 08:38:20|126.6|126.55|126.55|126.4|126.6|126.55|126.55|126.4|10325
1616056710000|2021-03-18 08:38:30|126.6|126.45|126.75|126.6|126.75|126.6|126.55|126.45|23426
1616056720000|2021-03-18 08:38:40|126.8|126.65|126.8|126.7|126.85|126.7|126.8|126.65|23346
1616056740000|2021-03-18 08:39:00|126.75|126.65|126.7|126.6|126.75|126.65|126.6|126.55|39535
1616056750000|2021-03-18 08:39:10|||||||||1000
1616056760000|2021-03-18 08:39:20|||||||||779
1616056770000|2021-03-18 08:39:30|126.65|126.55|126.6|126.5|126.65|126.55|126.6|126.5|11213
1616056780000|2021-03-18 08:39:40|126.55|126.45|126.3|126.2|126.55|126.45|126.3|126.2|9159
1616056790000|2021-03-18 08:39:50|126.35|126.25|126.35|126.3|126.35|126.3|126.3|126.25|42217
1616056800000|2021-03-18 08:40:00||126.25||126.25||126.25||126.25|12243
1616056820000|2021-03-18 08:40:20|126.4|126.3|126.45|126.35|126.45|126.35|126.4|126.3|18523
1616056830000|2021-03-18 08:40:30|126.5||126.5||126.55||126.5||1690
1616056840000|2021-03-18 08:40:40|126.45|126.3|126.35|126.25|126.45|126.3|126.25|126.2|9200
1616056850000|2021-03-18 08:40:50|||||||||16225
1616056860000|2021-03-18 08:41:00|126.3|126.2|126.3|126.2|126.3|126.2|126.3|126.2|6240
1616056870000|2021-03-18 08:41:10|126.25|126.15|126.25|126.15|126.25|126.15|126.25|126.15|12550
1616056880000|2021-03-18 08:41:20|126.2|126.2|126.25|126.2|126.25|126.2|126.2|126.15|6031
1616056890000|2021-03-18 08:41:30|126.3|126.25|126.45|126.3|126.55|126.45|126.3|126.25|53047
1616056900000|2021-03-18 08:41:40|126.4|126.25|126.5|126.4|126.55|126.4|126.4|126.25|38166
1616056920000|2021-03-18 08:42:00|126.45|126.45|126.5|126.45|126.55|126.45|126.45|126.45|11856
1616056930000|2021-03-18 08:42:10|126.45|126.4|126.5|126.4|126.5|126.45|126.45|126.35|13403
1616056940000|2021-03-18 08:42:20|126.55|126.45|126.55|126.4|126.55|126.5|126.5|126.4|11225
1616056950000|2021-03-18 08:42:30|126.5|126.5|126.5|126.4|126.55|126.5|126.5|126.4|1117
1616056960000|2021-03-18 08:42:40|||||||||780
1616056970000|2021-03-18 08:42:50|126.55|126.5|126.55|126.5|126.55|126.5|126.55|126.4|51840
1616056980000|2021-03-18 08:43:00|126.5|126.45|126.5|126.4|126.55|126.5|126.5|126.4|10066
1616056990000|2021-03-18 08:43:10|||||||||20142
1616057000000|2021-03-18 08:43:20|||||||||3023
1616057010000|2021-03-18 08:43:30||126.45||126.4||126.45||126.4|22038
1616057020000|2021-03-18 08:43:40|126.45||126.5||126.5||126.45||8348
1616057030000|2021-03-18 08:43:50|126.55|126.45|126.55|126.45|126.55|126.45|126.5|126.45|10740
1616057040000|2021-03-18 08:44:00|126.5||126.5||126.55||126.5||4142
1616057060000|2021-03-18 08:44:20|126.55|126.5|126.55|126.45|126.55|126.5|126.5|126.45|7190
1616057070000|2021-03-18 08:44:30|126.5|126.4|126.4|126.3|126.5|126.4|126.4|126.3|35240
1616057080000|2021-03-18 08:44:40|126.35|126.25|126.35|126.2|126.4|126.25|126.35|126.2|10425
1616057100000|2021-03-18 08:45:00|126.4|126.25|126.45|126.3|126.5|126.4|126.35|126.25|18595
1616057110000|2021-03-18 08:45:10|126.5|126.35|126.45|126.3|126.5|126.45|126.45|126.3|24638
1616057120000|2021-03-18 08:45:20|126.4|126.25|126.35|126.25|126.4|126.25|126.35|126.2|24561
1616057130000|2021-03-18 08:45:30|126.4|126.3|126.35|126.3|126.4|126.3|126.3|126.2|30831
1616057140000|2021-03-18 08:45:40|126.3|126.25|126.3|126.2|126.3|126.25|126.3|126.2|9000
1616057150000|2021-03-18 08:45:50|||||||||37121
1616057160000|2021-03-18 08:46:00|||||||||15488
1616057180000|2021-03-18 08:46:20|126.25|126.15|126.2|126.1|126.25|126.15|126.15|126.05|45321
1616057190000|2021-03-18 08:46:30|126.15|126.05|126.2|126.1|126.2|126.1|126.15|126.05|14728
1616057200000|2021-03-18 08:46:40|||||||||14502
1616057210000|2021-03-18 08:46:50|126.15|126.05|126.1|126|126.15|126.1|126|125.95|200640
1616057220000|2021-03-18 08:47:00|126.05|125.95|126.1|126|126.1|126|126.05|125.95|3781
1616057230000|2021-03-18 08:47:10|126|125.95|126|125.9|126|125.95|125.95|125.85|92919
1616057240000|2021-03-18 08:47:20|126.05|125.95|126|125.9|126.05|125.95|125.95|125.9|33398
1616057250000|2021-03-18 08:47:30|126.05||126||126.05||126||23155
1616057260000|2021-03-18 08:47:40|126.05|125.95|126.1|126|126.15|126.05|126|125.9|19493
1616057270000|2021-03-18 08:47:50|126.15|126.05|126.05|126|126.15|126.05|126.05|126|1695
1616057280000|2021-03-18 08:48:00|126.1||126.1||126.1||126.1||29913
1616057290000|2021-03-18 08:48:10|126.05|125.95|126|125.9|126.05|125.95|126|125.9|13113
1616057300000|2021-03-18 08:48:20|125.95|125.85|125.85|125.75|126.05|125.9|125.8|125.7|68362
1616057310000|2021-03-18 08:48:30|125.9|125.8|125.9|125.75|125.9|125.8|125.9|125.75|28481
1616057320000|2021-03-18 08:48:40|125.95|125.8|125.9|125.75|126|125.85|125.9|125.75|16343
1616057330000|2021-03-18 08:48:50|||||||||3885
1616057340000|2021-03-18 08:49:00|125.85|125.7|125.9|125.75|125.9|125.75|125.75|125.7|45947
1616057350000|2021-03-18 08:49:10|125.95|125.8|125.8|125.75|125.95|125.85|125.8|125.75|30098
1616057360000|2021-03-18 08:49:20|125.85|125.8|125.9|125.8|125.9|125.8|125.85|125.8|17741
1616057370000|2021-03-18 08:49:30|125.95|125.85|126|125.85|126|125.85|125.95|125.85|6342
1616057380000|2021-03-18 08:49:40|125.95|125.8|126|125.85|126|125.9|125.8|125.7|59984
1616057390000|2021-03-18 08:49:50|||||||||15914
1616057400000|2021-03-18 08:50:00|126.05|125.9|126.1|125.95|126.15|126.05|126|125.85|52129
1616057410000|2021-03-18 08:50:10|126.05|125.9|125.95|125.85|126.05|125.95|125.95|125.8|83197
1616057420000|2021-03-18 08:50:20|126|125.9|125.85|125.75|126|125.9|125.8|125.7|68255
1616057430000|2021-03-18 08:50:30|125.9|125.8|125.95|125.85|125.95|125.85|125.85|125.75|128676
1616057440000|2021-03-18 08:50:40|126|125.9|126.1|126|126.1|126|126|125.9|13171
1616057450000|2021-03-18 08:50:50|126.15|126.05|126.1|126|126.2|126.1|126.05|125.95|71263
1616057460000|2021-03-18 08:51:00|126.15|126.05|126.35|126.2|126.35|126.25|126.15|126.05|34987
1616057470000|2021-03-18 08:51:10|126.4|126.25|126.35|126.2|126.4|126.3|126.3|126.15|72949
1616057480000|2021-03-18 08:51:20|126.4|126.25|126.55|126.4|126.6|126.5|126.35|126.2|77896
1616057490000|2021-03-18 08:51:30|126.6|126.45|126.5|126.35|126.6|126.5|126.4|126.3|71155
1616057500000|2021-03-18 08:51:40|126.45|126.25|126.65|126.5|126.65|126.55|126.3|126.2|48754
1616057510000|2021-03-18 08:51:50|126.6|126.4|126.6|126.4|126.6|126.4|126.55|126.4|11002
1616057520000|2021-03-18 08:52:00|126.55|126.45|126.6|126.45|126.6|126.45|126.55|126.45|100
1616057530000|2021-03-18 08:52:10|126.5|126.4|126.55|126.4|126.6|126.45|126.5|126.4|4479
1616057540000|2021-03-18 08:52:20|126.5|126.35|126.45|126.25|126.5|126.35|126.45|126.25|11125
1616057550000|2021-03-18 08:52:30|||||||||1093
1616057560000|2021-03-18 08:52:40|126.4|126.2|126.35|126.2|126.4|126.2|126.3|126.1|18831
1616057570000|2021-03-18 08:52:50|126.3|126.15|126.15|126|126.35|126.2|126.1|126|13301
1616057580000|2021-03-18 08:53:00|126.1|126.05|126.1|126|126.1|126.05|126.1|126|1606
1616057590000|2021-03-18 08:53:10|126|125.9|126.05|125.9|126.1|125.95|126|125.9|26681
1616057600000|2021-03-18 08:53:20|126||126.05||126.05||126||3517
1616057610000|2021-03-18 08:53:30|||||||||15500
1616057620000|2021-03-18 08:53:40|126|125.85|126|125.8|126|125.85|126|125.8|8577
1616057630000|2021-03-18 08:53:50|125.95|125.75|125.9|125.75|125.95|125.75|125.8|125.7|23377
1616057640000|2021-03-18 08:54:00|125.85|125.7|125.9|125.8|125.9|125.85|125.8|125.7|32388
1616057650000|2021-03-18 08:54:10|125.85|125.75|125.9|125.75|125.9|125.75|125.85|125.75|9015
1616057660000|2021-03-18 08:54:20|125.95|125.9|125.85|125.75|125.95|125.9|125.8|125.7|36351
1616057670000|2021-03-18 08:54:30|125.8|125.7|125.8|125.65|125.8|125.7|125.8|125.6|22475
1616057680000|2021-03-18 08:54:40|125.75|125.7|125.8|125.65|125.85|125.75|125.75|125.65|15924
1616057690000|2021-03-18 08:54:50|125.85|125.7|125.85|125.75|125.85|125.8|125.7|125.65|54696
1616057700000|2021-03-18 08:55:00|125.8|125.7|125.85|125.75|125.85|125.8|125.8|125.65|7746
1616057710000|2021-03-18 08:55:10|125.9|125.8|125.9|125.8|125.9|125.8|125.9|125.8|20457
1616057720000|2021-03-18 08:55:20||125.75||125.75||125.75||125.75|217
1616057730000|2021-03-18 08:55:30|||||||||786
1616057740000|2021-03-18 08:55:40|||||||||4850
1616057750000|2021-03-18 08:55:50|||||||||9473
1616057760000|2021-03-18 08:56:00|||||||||5833
1616057770000|2021-03-18 08:56:10|125.85||125.9||125.9||125.85||22947
1616057780000|2021-03-18 08:56:20|||||||||67263
1616057800000|2021-03-18 08:56:40|125.95|125.8|126|125.9|126|125.9|125.95|125.8|18517
1616057810000|2021-03-18 08:56:50|126.05|126|126|125.95|126.05|126|126|125.9|33315
1616057820000|2021-03-18 08:57:00|125.95|125.9|125.9|125.8|125.95|125.9|125.9|125.8|5808
1616057830000|2021-03-18 08:57:10|126|125.85|125.75|125.65|126.05|125.85|125.7|125.6|70002
1616057850000|2021-03-18 08:57:30|125.8|125.7|125.8|125.75|125.85|125.75|125.75|125.65|11816
1616057860000|2021-03-18 08:57:40|125.75|125.7|125.75|125.6|125.8|125.7|125.7|125.6|45524
1616057870000|2021-03-18 08:57:50|125.8|125.65|125.8|125.7|125.9|125.75|125.75|125.6|23381
1616057880000|2021-03-18 08:58:00|125.85|125.75|125.85|125.75|125.85|125.75|125.75|125.7|11596
1616057890000|2021-03-18 08:58:10|125.8|125.7|125.7|125.6|125.8|125.7|125.7|125.6|23040
1616057900000|2021-03-18 08:58:20|125.8|125.65|125.7|125.6|125.8|125.65|125.7|125.6|44501
1616057910000|2021-03-18 08:58:30||125.65||125.6||125.65||125.6|14475
1616057920000|2021-03-18 08:58:40|125.65|125.55|125.6|125.5|125.65|125.55|125.6|125.5|16958
1616057930000|2021-03-18 08:58:50|125.7|125.55|125.65|125.55|125.7|125.6|125.65|125.55|3551
1616057940000|2021-03-18 08:59:00|125.6|125.5|125.65|125.55|125.65|125.55|125.6|125.5|7771
1616057950000|2021-03-18 08:59:10|125.7|125.6|125.85|125.75|125.9|125.75|125.7|125.6|48757
1616057960000|2021-03-18 08:59:20|125.9|125.8|125.9|125.8|126|125.9|125.85|125.65|111894
1616057970000|2021-03-18 08:59:30|125.95|125.85|125.9|125.8|125.95|125.85|125.85|125.7|19999
1616057980000|2021-03-18 08:59:40|125.85|125.75|125.85|125.8|125.9|125.8|125.85|125.7|5973
1616057990000|2021-03-18 08:59:50|125.9||125.9||125.9||125.9||6000
1616058000000|2021-03-18 09:00:00|125.85|125.75|125.85|125.75|125.85|125.75|125.85|125.7|3936
1616058010000|2021-03-18 09:00:10|125.8|125.7|125.85|125.75|125.9|125.8|125.8|125.7|7030
1616058020000|2021-03-18 09:00:20|125.9|125.8|125.85|125.75|125.9|125.8|125.85|125.75|3974
1616058030000|2021-03-18 09:00:30|||||||||21809
1616058040000|2021-03-18 09:00:40|125.8|125.7|125.75|125.6|125.8|125.7|125.75|125.6|6925
1616058050000|2021-03-18 09:00:50|125.7|125.55|125.7|125.6|125.75|125.6|125.6|125.5|74896
1616058060000|2021-03-18 09:01:00||125.55||125.55||125.6||125.5|228
1616058070000|2021-03-18 09:01:10|125.65||125.65||125.65||125.65||0
1616058090000|2021-03-18 09:01:30|125.7||125.7||125.7||125.7||13231
1616058100000|2021-03-18 09:01:40|||||||||1678
1616058110000|2021-03-18 09:01:50|125.65||125.65||125.65||125.65||1678
1616058120000|2021-03-18 09:02:00|125.7|125.6|125.75|125.65|125.75|125.65|125.7|125.55|33723
1616058130000|2021-03-18 09:02:10|125.8|125.7|125.8|125.7|125.8|125.75|125.8|125.65|16249
1616058150000|2021-03-18 09:02:30|||||||||1816
1616058160000|2021-03-18 09:02:40||125.75||125.7||125.75||125.7|8446
1616058180000|2021-03-18 09:03:00|125.75|125.65|125.75|125.65|125.8|125.7|125.7|125.65|7121
1616058190000|2021-03-18 09:03:10|||||||||481
1616058200000|2021-03-18 09:03:20|||||||||623
1616058210000|2021-03-18 09:03:30|||||||||12755
1616058220000|2021-03-18 09:03:40|125.8|125.7|125.8|125.7|125.8|125.7|125.8|125.7|2802
1616058230000|2021-03-18 09:03:50|125.75||125.75||125.75||125.75||0
1616058240000|2021-03-18 09:04:00|125.8|125.75|125.85|125.75|125.9|125.8|125.8|125.7|73314
1616058250000|2021-03-18 09:04:10|125.8|125.7|125.75|125.65|125.8|125.7|125.75|125.65|5513
1616058260000|2021-03-18 09:04:20|||||||||617
1616058280000|2021-03-18 09:04:40|125.65|125.6|125.75|125.6|125.75|125.65|125.65|125.6|11878
1616058290000|2021-03-18 09:04:50|125.7|125.65|125.75|125.65|125.75|125.65|125.7|125.6|4631
1616058300000|2021-03-18 09:05:00|125.7||125.75||125.75||125.7||1799
1616058320000|2021-03-18 09:05:20|||||||||20000
1616058330000|2021-03-18 09:05:30|||||||||1578
1616058340000|2021-03-18 09:05:40|125.8|125.7|125.75|125.7|125.8|125.75|125.75|125.65|11908
1616058350000|2021-03-18 09:05:50||125.65||125.65||125.65||125.6|5622
1616058360000|2021-03-18 09:06:00|||||||||2977
1616058370000|2021-03-18 09:06:10|125.7|125.7|125.8|125.7|125.8|125.75|125.7|125.65|16580
1616058380000|2021-03-18 09:06:20|125.75|125.75|125.85|125.75|125.85|125.75|125.75|125.7|7219
1616058400000|2021-03-18 09:06:40||125.8||125.8||125.8||125.8|163
1616058410000|2021-03-18 09:06:50|125.9|125.85|125.95|125.9|125.95|125.9|125.9|125.85|15470
1616058420000|2021-03-18 09:07:00|126|125.95|126.1|126|126.1|126|126|125.95|7802
1616058430000|2021-03-18 09:07:10|126.05|125.95|126.1|126|126.15|126.05|126.05|125.95|46900
1616058440000|2021-03-18 09:07:20|126.05|125.95|125.95|125.85|126.1|125.95|125.9|125.8|13624
1616058450000|2021-03-18 09:07:30|125.9|125.8|125.9|125.8|125.9|125.85|125.9|125.8|4918
1616058460000|2021-03-18 09:07:40|125.95|125.85|125.95|125.85|125.95|125.9|125.9|125.85|5837
1616058480000|2021-03-18 09:08:00|126|125.9|126.05|125.95|126.05|125.95|126|125.9|4775
1616058490000|2021-03-18 09:08:10||126||126||126||125.95|243
1616058500000|2021-03-18 09:08:20|126.1|125.95|126.1|126|126.15|126|126.1|125.95|4498
1616058510000|2021-03-18 09:08:30|126.05|125.95|126.05|125.95|126.05|125.95|126.05|125.95|4168
1616058520000|2021-03-18 09:08:40|||||||||68279
1616058540000|2021-03-18 09:09:00|126|125.9|125.95|125.85|126|125.9|125.9|125.85|58848
1616058550000|2021-03-18 09:09:10|||||||||7357
1616058560000|2021-03-18 09:09:20|125.9|125.8|125.85|125.75|126.05|126|125.85|125.75|56779
1616058570000|2021-03-18 09:09:30|||||||||6545
1616058580000|2021-03-18 09:09:40|125.8|125.7|125.8|125.65|125.85|125.75|125.75|125.65|20679
1616058590000|2021-03-18 09:09:50|||||||||359
1616058600000|2021-03-18 09:10:00|125.85|125.7|125.85|125.75|125.85|125.75|125.8|125.7|11670
1616058610000|2021-03-18 09:10:10||125.8||125.75||125.8||125.7|9803
1616058620000|2021-03-18 09:10:20|||||||||1829
1616058630000|2021-03-18 09:10:30|125.8|125.7|125.7|125.55|125.8|125.7|125.65|125.55|23703
1616058640000|2021-03-18 09:10:40|125.65||125.65||125.65||125.65||2050
1616058650000|2021-03-18 09:10:50|||||||||26108
1616058660000|2021-03-18 09:11:00|||||||||7910
1616058670000|2021-03-18 09:11:10|125.6|125.5|125.7|125.55|125.7|125.55|125.6|125.5|23091
1616058680000|2021-03-18 09:11:20|||||||||2777
1616058690000|2021-03-18 09:11:30|125.75|125.6|125.75|125.65|125.8|125.65|125.75|125.6|12621
1616058730000|2021-03-18 09:12:10|||||||||10000
1616058740000|2021-03-18 09:12:20|||||||||1578
1616058750000|2021-03-18 09:12:30|125.8|125.7|125.8|125.7|125.85|125.75|125.75|125.65|17101
1616058760000|2021-03-18 09:12:40|125.75|125.65|125.75|125.65|125.75|125.65|125.75|125.65|9812
1616058780000|2021-03-18 09:13:00|125.7|125.7|125.75|125.65|125.75|125.7|125.7|125.6|8060
1616058800000|2021-03-18 09:13:20|125.65|125.6|125.75|125.65|125.75|125.65|125.65|125.6|2235
1616058820000|2021-03-18 09:13:40|125.7|125.7|125.7|125.55|125.7|125.7|125.65|125.55|24855
1616058840000|2021-03-18 09:14:00|||||||||1000
1616058850000|2021-03-18 09:14:10|125.75|125.6|125.75|125.65|125.75|125.65|125.75|125.6|25229
1616058880000|2021-03-18 09:14:40|125.65|125.6|125.7|125.6|125.75|125.6|125.65|125.55|3033
1616058890000|2021-03-18 09:14:50||125.55||125.6||125.6||125.55|0
1616058900000|2021-03-18 09:15:00|125.6|125.55|125.7|125.55|125.7|125.6|125.6|125.5|10757
1616058910000|2021-03-18 09:15:10||125.6||125.6||125.6||125.6|27
1616058920000|2021-03-18 09:15:20|125.65|125.65|125.75|125.65|125.75|125.65|125.65|125.65|34710
1616058930000|2021-03-18 09:15:30|||||||||10000
1616058940000|2021-03-18 09:15:40|125.7|125.6|125.75|125.65|125.75|125.65|125.65|125.6|5943
1616058960000|2021-03-18 09:16:00|125.8|125.7|125.85|125.75|125.9|125.75|125.8|125.7|15284
1616058970000|2021-03-18 09:16:10|125.9|125.8|125.9|125.8|125.9|125.8|125.9|125.75|1708
1616058980000|2021-03-18 09:16:20|||||||||25090
1616058990000|2021-03-18 09:16:30|125.95|125.85|126.05|125.95|126.05|125.95|125.95|125.8|11094
1616059000000|2021-03-18 09:16:40|126.1||126.1||126.1||126.05||10628
1616059010000|2021-03-18 09:16:50|||||||||6038
1616059020000|2021-03-18 09:17:00|126.05|126|126.15|126|126.15|126.05|126.05|125.95|26683
1616059030000|2021-03-18 09:17:10|126.1|126.05|126.15|126.05|126.15|126.05|126.1|126.05|2010
1616059040000|2021-03-18 09:17:20|126.1|126.1|126.1|125.95|126.1|126.1|126|125.95|15327
1616059050000|2021-03-18 09:17:30|126.05|126|126.1|126|126.15|126|126.05|126|50500
1616059070000|2021-03-18 09:17:50|126.15|126.05|126.1|126.05|126.15|126.05|126.05|126|44529
1616059080000|2021-03-18 09:18:00|126.15|126|126.05|125.95|126.15|126|126.05|125.95|11672
1616059090000|2021-03-18 09:18:10|126.1||126.1||126.1||126.1||39
1616059100000|2021-03-18 09:18:20|126.05||126.1||126.1||126.05||148
1616059110000|2021-03-18 09:18:30|126.05||126.05||126.05||126.05||4307
1616059120000|2021-03-18 09:18:40|126.1||126.1||126.1||126.1||2019
1616059140000|2021-03-18 09:19:00|126.15|126|126.15|126.05|126.15|126.05|126.15|126|8701
1616059160000|2021-03-18 09:19:20|126.2|126.1|126.15|126.05|126.2|126.15|126.05|126|43202
1616059170000|2021-03-18 09:19:30|126.1|126|126.2|126.15|126.2|126.15|126.1|126|14885
1616059180000|2021-03-18 09:19:40|126.15|126.1|126.15|126.1|126.15|126.1|126.15|126.1|3826
1616059190000|2021-03-18 09:19:50|126.2|126.15|126.2|126.1|126.2|126.15|126.2|126.1|0
1616059200000|2021-03-18 09:20:00||126.05||126.1||126.15||126.05|15856
1616059210000|2021-03-18 09:20:10|||||||||14413
1616059220000|2021-03-18 09:20:20|||||||||3933
1616059230000|2021-03-18 09:20:30|||||||||20000
1616059240000|2021-03-18 09:20:40|126.25|126.15|126.2|126.1|126.3|126.15|126.2|126.1|15008
1616059250000|2021-03-18 09:20:50|||||||||50000
1616059260000|2021-03-18 09:21:00|126.15|126.15|126.15|126.05|126.15|126.15|126.15|126.05|7205
1616059280000|2021-03-18 09:21:20|||||||||1570
1616059290000|2021-03-18 09:21:30|||||||||3063
1616059300000|2021-03-18 09:21:40|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.1|9865
1616059310000|2021-03-18 09:21:50|126.25|126.15|126.3|126.25|126.35|126.25|126.25|126.15|23851
1616059320000|2021-03-18 09:22:00|126.35||126.35||126.35||126.35||812
1616059330000|2021-03-18 09:22:10|126.3|126.3|126.4|126.3|126.4|126.3|126.3|126.25|11822
1616059340000|2021-03-18 09:22:20|126.45|126.35|126.5|126.4|126.5|126.45|126.45|126.35|32232
1616059350000|2021-03-18 09:22:30|126.45|126.45|126.65|126.55|126.65|126.6|126.45|126.4|53528
1616059360000|2021-03-18 09:22:40|126.7|126.6|126.7|126.6|126.7|126.6|126.65|126.55|8603
1616059370000|2021-03-18 09:22:50|126.65|126.55|126.65|126.55|126.7|126.6|126.6|126.55|29010
1616059380000|2021-03-18 09:23:00|126.6|126.5|126.5|126.4|126.6|126.5|126.5|126.4|29422
1616059400000|2021-03-18 09:23:20|126.45|126.35|126.5|126.4|126.5|126.4|126.4|126.3|8983
1616059410000|2021-03-18 09:23:30|||||||||9955
1616059420000|2021-03-18 09:23:40|126.55|126.45|126.75|126.65|126.75|126.65|126.5|126.45|62537
1616059430000|2021-03-18 09:23:50|126.8|126.7|126.8|126.7|126.85|126.75|126.65|126.55|68576
1616059440000|2021-03-18 09:24:00|126.7|126.65|126.8|126.65|126.8|126.7|126.7|126.65|6030
1616059450000|2021-03-18 09:24:10|126.75|126.6|126.7|126.6|126.75|126.6|126.7|126.55|8722
1616059460000|2021-03-18 09:24:20|126.6|126.55|126.45|126.35|126.6|126.6|126.45|126.35|17846
1616059470000|2021-03-18 09:24:30|126.5|126.4|126.45|126.35|126.5|126.4|126.45|126.35|4729
1616059480000|2021-03-18 09:24:40|126.4|126.3|126.4|126.3|126.4|126.35|126.35|126.25|7218
1616059490000|2021-03-18 09:24:50|||||||||12896
1616059500000|2021-03-18 09:25:00|126.35|126.25|126.4|126.3|126.4|126.3|126.35|126.25|6433
1616059520000|2021-03-18 09:25:20|||||||||18886
1616059530000|2021-03-18 09:25:30|126.45|126.35|126.4|126.3|126.45|126.4|126.4|126.3|6196
1616059550000|2021-03-18 09:25:50|126.35|126.2|126.35|126.2|126.4|126.3|126.3|126.2|40398
1616059560000|2021-03-18 09:26:00|126.3|126.15|126.3|126.2|126.35|126.2|126.25|126.1|21984
1616059570000|2021-03-18 09:26:10|126.35|126.3|126.3|126.2|126.35|126.3|126.25|126.2|29378
1616059580000|2021-03-18 09:26:20|126.35|126.25|126.25|126.2|126.35|126.25|126.25|126.2|7072
1616059590000|2021-03-18 09:26:30|126.3|126.15|126.4|126.3|126.45|126.35|126.3|126.1|46548
1616059600000|2021-03-18 09:26:40|126.35|126.2|126.35|126.25|126.35|126.25|126.35|126.2|3841
1616059620000|2021-03-18 09:27:00|126.4|126.3|126.6|126.5|126.6|126.55|126.4|126.3|91923
1616059630000|2021-03-18 09:27:10|||||||||1094
1616059640000|2021-03-18 09:27:20|126.55|126.45|126.5|126.4|126.55|126.5|126.45|126.3|41696
1616059650000|2021-03-18 09:27:30|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.3|2000
1616059660000|2021-03-18 09:27:40|126.35|126.3|126.35|126.25|126.35|126.3|126.35|126.25|84
1616059670000|2021-03-18 09:27:50|||||||||39567
1616059680000|2021-03-18 09:28:00|126.3|126.2|126.3|126.2|126.35|126.2|126.25|126.1|11965
1616059690000|2021-03-18 09:28:10|||||||||1279
1616059700000|2021-03-18 09:28:20|||||||||350
1616059720000|2021-03-18 09:28:40|126.35|126.25|126.2|126.1|126.35|126.25|126.2|126.1|15660
1616059730000|2021-03-18 09:28:50|||||||||2042
1616059740000|2021-03-18 09:29:00|126.25|126.15|126.3|126.2|126.35|126.2|126.25|126.15|13168
1616059760000|2021-03-18 09:29:20|||||||||10153
1616059770000|2021-03-18 09:29:30|126.25|126.15|126.3|126.2|126.3|126.2|126.2|126.1|7966
1616059780000|2021-03-18 09:29:40|126.25|126.15|126.2|126.1|126.25|126.15|126.2|126.1|4037
1616059800000|2021-03-18 09:30:00|||||||||1981
1616059810000|2021-03-18 09:30:10|126.15|126.05|126.15|126.05|126.2|126.1|126.15|126|4975
1616059820000|2021-03-18 09:30:20|||||||||48377
1616059830000|2021-03-18 09:30:30|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.05|4378
1616059840000|2021-03-18 09:30:40|126.15|126.15|126.15|126.1|126.2|126.15|126.15|126.1|15771
1616059850000|2021-03-18 09:30:50|126.2|126.15|126.2|126.1|126.2|126.15|126.2|126.1|3615
1616059860000|2021-03-18 09:31:00|126.15|126.15|126.2|126.1|126.2|126.15|126.15|126.1|9089
1616059880000|2021-03-18 09:31:20|126.25|126.15|126.3|126.2|126.3|126.2|126.25|126.15|5548
1616059890000|2021-03-18 09:31:30||126.25||126.2||126.25||126.2|118
1616059910000|2021-03-18 09:31:50|||||||||1658
1616059920000|2021-03-18 09:32:00|||||||||1000
1616059930000|2021-03-18 09:32:10|||||||||40224
1616059940000|2021-03-18 09:32:20||126.25||126.25||126.25||126.2|5475
1616059950000|2021-03-18 09:32:30|126.35|126.2|126.3|126.2|126.4|126.25|126.3|126.2|5073
1616059970000|2021-03-18 09:32:50|||||||||44097
1616059980000|2021-03-18 09:33:00||126.25||126.2||126.25||126.2|6130
1616060000000|2021-03-18 09:33:20|||||||||5000
1616060010000|2021-03-18 09:33:30|126.25|126.15|126.2|126.1|126.25|126.15|126.15|126.05|6857
1616060020000|2021-03-18 09:33:40|126.25|126.2|126.15|126.05|126.25|126.2|126.15|126.05|44122
1616060030000|2021-03-18 09:33:50|||||||||8000
1616060040000|2021-03-18 09:34:00|126.1|126|126.15|126|126.15|126|126.05|126|9339
1616060050000|2021-03-18 09:34:10|126.05|125.95|126|125.95|126.05|125.95|126|125.9|5962
1616060060000|2021-03-18 09:34:20||125.9||125.9||125.9||125.85|35
1616060070000|2021-03-18 09:34:30|125.95|125.85|125.95|125.85|125.95|125.85|125.95|125.8|4788
1616060080000|2021-03-18 09:34:40|125.9|125.9|125.95|125.85|125.95|125.9|125.9|125.85|5578
1616060090000|2021-03-18 09:34:50|125.9|125.8|125.9|125.8|125.95|125.8|125.9|125.8|4349
1616060100000|2021-03-18 09:35:00|125.85|125.85|125.85|125.75|125.9|125.85|125.85|125.7|31533
1616060110000|2021-03-18 09:35:10|125.9|125.8|125.9|125.75|125.9|125.8|125.85|125.75|502
1616060120000|2021-03-18 09:35:20|125.85||125.85||125.85||125.85||0
1616060130000|2021-03-18 09:35:30|125.8|125.7|125.85|125.7|125.85|125.75|125.8|125.7|6936
1616060140000|2021-03-18 09:35:40|125.9|125.75|125.8|125.65|125.9|125.75|125.8|125.65|53
1616060150000|2021-03-18 09:35:50|125.75|125.7|125.8|125.65|125.8|125.7|125.75|125.65|1981
1616060160000|2021-03-18 09:36:00|125.75|125.7|125.75|125.65|125.8|125.7|125.7|125.6|324
1616060170000|2021-03-18 09:36:10|125.7|125.6|125.75|125.6|125.75|125.65|125.7|125.55|304
1616060180000|2021-03-18 09:36:20|125.7|125.55|125.75|125.6|125.75|125.6|125.7|125.55|0
1616060190000|2021-03-18 09:36:30|125.7|125.55|125.75|125.65|125.8|125.7|125.7|125.55|0
1616060200000|2021-03-18 09:36:40|125.8|125.7|125.8|125.7|125.8|125.7|125.75|125.65|0
1616060210000|2021-03-18 09:36:50|125.75|125.65|125.75|125.6|125.8|125.7|125.75|125.6|0
1616060220000|2021-03-18 09:37:00|125.8|125.65|125.8|125.65|125.8|125.65|125.75|125.6|1169
1616060230000|2021-03-18 09:37:10|125.75|125.6|125.75|125.6|125.75|125.6|125.7|125.55|0
1616060240000|2021-03-18 09:37:20|125.7|125.55|125.7|125.55|125.75|125.6|125.65|125.5|2000
1616060250000|2021-03-18 09:37:30|125.65|125.6|125.65|125.55|125.7|125.6|125.6|125.5|0
1616060270000|2021-03-18 09:37:50|125.6|125.5|125.65|125.55|125.65|125.55|125.6|125.5|3902
1616060280000|2021-03-18 09:38:00|125.6|125.5|125.7|125.55|125.7|125.55|125.6|125.5|2081
1616060290000|2021-03-18 09:38:10|125.65|125.5|125.65|125.45|125.7|125.55|125.65|125.45|787
1616060340000|2021-03-18 09:39:00|125.7|125.5|125.6|125.45|125.7|125.55|125.55|125.45|0
1616060350000|2021-03-18 09:39:10|125.65|125.5|125.65|125.5|125.65|125.5|125.6|125.45|0
1616060370000|2021-03-18 09:39:30|125.6|125.45|125.55|125.45|125.65|125.5|125.55|125.45|0
1616060380000|2021-03-18 09:39:40|125.6|125.5|125.5|125.4|125.6|125.5|125.45|125.35|861
1616060390000|2021-03-18 09:39:50|125.45|125.35|125.45|125.35|125.55|125.4|125.45|125.35|874
1616060400000|2021-03-18 09:40:00||125.35||125.35||125.4||125.35|27666
1616060410000|2021-03-18 09:40:10|125.4|125.3|125.25|125.15|125.4|125.3|125.25|125.15|365729
1616060420000|2021-03-18 09:40:20|125.2|125.1|125.2|125.1|125.3|125.15|125.15|125.05|20474
1616060430000|2021-03-18 09:40:30|125.15|125.05|125.3|125.15|125.3|125.15|125.15|125.05|29972
1616060440000|2021-03-18 09:40:40|125.35|125.2|125.05|124.95|125.4|125.25|124.85|124.8|194128
1616060450000|2021-03-18 09:40:50|125.1|125|125.15|125.05|125.25|125.05|125.1|125|8537
1616060460000|2021-03-18 09:41:00|125.1|125|125.2|125|125.25|125.05|125.1|124.95|4508
1616060470000|2021-03-18 09:41:10|125.05|124.9|124.8|124.65|125.05|124.9|124.8|124.65|6403
1616060480000|2021-03-18 09:41:20|124.85|124.7|124.6|124.45|124.85|124.7|124.5|124.4|8131
1616060490000|2021-03-18 09:41:30|124.55|124.4|124.55|124.4|124.6|124.45|124.55|124.4|3711
1616060500000|2021-03-18 09:41:40|124.6|124.45|124.5|124.35|124.6|124.45|124.45|124.3|4214
1616060510000|2021-03-18 09:41:50|124.45|124.3|124.35|124.15|124.5|124.35|124.35|124.15|3853
1616060520000|2021-03-18 09:42:00|124.4|124.1|124.6|124.45|124.6|124.45|124.35|124.1|7385
1616060530000|2021-03-18 09:42:10|124.65|124.5|124.75|124.6|124.75|124.6|124.6|124.45|4000
1616060540000|2021-03-18 09:42:20|124.7|124.55|124.7|124.6|124.75|124.65|124.7|124.55|1127
1616060550000|2021-03-18 09:42:30|124.65|124.55|124.7|124.55|124.7|124.55|124.65|124.5|200
1616060560000|2021-03-18 09:42:40|124.65|124.5|124.7|124.55|124.7|124.55|124.65|124.5|0
1616060570000|2021-03-18 09:42:50|124.65|124.45|124.65|124.45|124.65|124.45|124.6|124.4|19
1616060580000|2021-03-18 09:43:00|124.6|124.4|124.6|124.45|124.65|124.45|124.6|124.4|0
1616060590000|2021-03-18 09:43:10|124.7|124.5|124.75|124.55|124.75|124.6|124.7|124.5|60
1616060600000|2021-03-18 09:43:20|124.7|124.5|124.9|124.75|124.9|124.75|124.7|124.5|3945
1616060610000|2021-03-18 09:43:30|124.95|124.8|124.7|124.5|124.95|124.8|124.7|124.5|1819
1616060620000|2021-03-18 09:43:40|124.75|124.6|124.8|124.65|124.8|124.65|124.75|124.6|864
1616060630000|2021-03-18 09:43:50|124.75|124.6|124.9|124.75|124.95|124.8|124.75|124.6|2483
1616060640000|2021-03-18 09:44:00|124.85|124.7|124.9|124.8|124.9|124.8|124.85|124.7|0
1616060650000|2021-03-18 09:44:10|124.95|124.85|124.9|124.8|124.95|124.85|124.9|124.8|0
1616060660000|2021-03-18 09:44:20|124.95||124.95||124.95||124.95||0
1616060670000|2021-03-18 09:44:30|124.9|124.75|124.9|124.75|124.9|124.75|124.9|124.75|0
1616060680000|2021-03-18 09:44:40|124.85|124.7|124.9|124.75|124.9|124.75|124.85|124.7|0
1616060690000|2021-03-18 09:44:50|124.85|124.7|124.9|124.75|124.9|124.75|124.85|124.7|0
1616060700000|2021-03-18 09:45:00|124.85|124.7|124.9|124.75|124.9|124.75|124.85|124.7|0
1616060710000|2021-03-18 09:45:10|124.85|124.7|124.85|124.7|124.85|124.7|124.85|124.7|0
1616060720000|2021-03-18 09:45:20|124.9|124.75|124.85|124.7|124.9|124.75|124.85|124.7|0
1616060730000|2021-03-18 09:45:30|124.9|124.75|124.9|124.7|124.95|124.75|124.85|124.7|0
1616060740000|2021-03-18 09:45:40|124.95|124.75|124.85|124.7|124.95|124.75|124.85|124.7|1999
1616060750000|2021-03-18 09:45:50|124.9|124.75|124.85|124.7|124.9|124.75|124.85|124.7|0
1616060760000|2021-03-18 09:46:00|124.9|124.75|124.9|124.75|124.9|124.75|124.85|124.7|0
1616060770000|2021-03-18 09:46:10|124.85|124.7|124.85|124.65|124.85|124.7|124.8|124.6|47
1616060780000|2021-03-18 09:46:20|124.8|124.6|124.8|124.6|124.85|124.65|124.8|124.6|0
1616060790000|2021-03-18 09:46:30|124.85|124.65|124.85|124.65|124.85|124.65|124.8|124.6|0
1616060800000|2021-03-18 09:46:40|124.8|124.6|124.85|124.7|124.85|124.7|124.8|124.6|3520
1616060810000|2021-03-18 09:46:50|124.8|124.65|124.7|124.55|124.8|124.65|124.65|124.5|3367
1616060820000|2021-03-18 09:47:00|124.65|124.5|124.45|124.3|124.7|124.55|124.45|124.3|5363
1616060830000|2021-03-18 09:47:10|124.5|124.35|124.35|124.2|124.5|124.35|124.25|124.15|4963
1616060850000|2021-03-18 09:47:30|124.4|124.25|124.6|124.45|124.6|124.45|124.35|124.2|4144
1616060860000|2021-03-18 09:47:40|124.55|124.35|124.6|124.35|124.6|124.35|124.55|124.3|0
1616060870000|2021-03-18 09:47:50|124.55|124.3|124.55|124.3|124.6|124.35|124.55|124.3|0
1616060880000|2021-03-18 09:48:00|124.6|124.35|124.55|124.4|124.65|124.5|124.55|124.3|1769
1616060890000|2021-03-18 09:48:10|124.6|124.45|124.65|124.5|124.65|124.5|124.55|124.4|0
1616060900000|2021-03-18 09:48:20|124.6|124.45|124.5|124.35|124.6|124.45|124.45|124.3|1351
1616060910000|2021-03-18 09:48:30||124.3||124.3||124.3||124.3|2962
1616060920000|2021-03-18 09:48:40|124.6|124.45|124.55|124.4|124.6|124.45|124.55|124.4|0
1616060930000|2021-03-18 09:48:50|124.6|124.45|124.5|124.3|124.65|124.45|124.45|124.3|7316
1616060940000|2021-03-18 09:49:00|124.45|124.4|124.55|124.4|124.6|124.45|124.45|124.4|0
1616060950000|2021-03-18 09:49:10|124.6|124.45|124.6|124.4|124.65|124.55|124.6|124.4|10
1616060960000|2021-03-18 09:49:20|124.65|124.45|124.6|124.4|124.65|124.45|124.6|124.4|0
1616060970000|2021-03-18 09:49:30|124.65|124.5|124.6|124.45|124.65|124.5|124.6|124.45|0
1616060980000|2021-03-18 09:49:40|124.7|124.55|124.65|124.5|124.7|124.55|124.65|124.5|0
1616060990000|2021-03-18 09:49:50|124.7|124.55|124.7|124.55|124.7|124.55|124.7|124.55|0
1616061000000|2021-03-18 09:50:00|124.65|124.5|124.75|124.6|124.8|124.65|124.65|124.5|2900
1616061010000|2021-03-18 09:50:10|124.8|124.65|124.55|124.4|124.8|124.65|124.5|124.35|2325
1616061020000|2021-03-18 09:50:20|124.5|124.35|124.5|124.35|124.5|124.35|124.5|124.35|0
1616061030000|2021-03-18 09:50:30|124.6|124.4|124.55|124.4|124.65|124.45|124.55|124.4|477
1616061050000|2021-03-18 09:50:50|124.5|124.45|124.5|124.4|124.55|124.45|124.5|124.4|39
1616061060000|2021-03-18 09:51:00|124.55|124.45|124.55|124.35|124.55|124.45|124.5|124.3|2000
1616061070000|2021-03-18 09:51:10|124.5|124.3|124.45|124.3|124.5|124.3|124.45|124.3|0
1616061090000|2021-03-18 09:51:30|124.4|124.25|124.25|124.1|124.4|124.25|124.25|124.1|4518
1616061100000|2021-03-18 09:51:40|124.2|124.05|124.2|124.05|124.25|124.1|124.2|124.05|1478
1616061110000|2021-03-18 09:51:50|124.15|124|124.15|124|124.15|124|124.15|124|0
1616061120000|2021-03-18 09:52:00|124.2|124.05|124.2|124.05|124.2|124.05|124.2|124.05|0
1616061130000|2021-03-18 09:52:10|124.25|124.1|124.15|124|124.25|124.1|124.15|124|2010
1616061140000|2021-03-18 09:52:20|124.2|124.05|124.1|123.95|124.2|124.05|124.1|123.95|13460
1616061150000|2021-03-18 09:52:30|124.05|124|124.1|123.9|124.1|124|124.05|123.85|484
1616061160000|2021-03-18 09:52:40|124.05|123.85|124|123.85|124.05|123.85|123.95|123.8|3128
1616061170000|2021-03-18 09:52:50|123.95|123.8|124.15|123.95|124.15|123.95|123.95|123.8|2271
1616061180000|2021-03-18 09:53:00|124.1|123.9|124.05|123.9|124.15|123.95|124|123.85|0
1616061190000|2021-03-18 09:53:10|124|123.85|124|123.9|124.05|123.95|123.95|123.85|8728
1616061200000|2021-03-18 09:53:20|124.05|123.95|124|123.9|124.05|123.95|124|123.9|0
1616061210000|2021-03-18 09:53:30|124.05|123.95|123.95|123.8|124.05|123.95|123.95|123.8|4
1616061220000|2021-03-18 09:53:40|124.05|123.95|124.1|124|124.1|124|124.05|123.95|13558
1616061230000|2021-03-18 09:53:50|124.05|123.95|124.05|123.95|124.1|124|124.05|123.95|0
1616061240000|2021-03-18 09:54:00|124.1|124|124.05|123.95|124.1|124|124.05|123.95|1
1616061250000|2021-03-18 09:54:10|124.1|124|124.1|124|124.1|124|124.05|123.95|1860
1616061260000|2021-03-18 09:54:20|124.05|123.95|124.05|123.95|124.1|124|124.05|123.95|1769
1616061270000|2021-03-18 09:54:30|124.1|124|124.1|124|124.1|124|124.05|123.95|0
1616061280000|2021-03-18 09:54:40|124.05|123.95|124.05|123.95|124.1|124|124.05|123.95|10
1616061290000|2021-03-18 09:54:50|124.1|124|124.2|124|124.25|124.05|124.1|124|45
1616061300000|2021-03-18 09:55:00|124.25|124.05|124.2|124.05|124.25|124.05|124.15|124|0
1616061310000|2021-03-18 09:55:10|124.35|124.15|124.25|124.1|124.35|124.15|124.25|124.1|3462
1616061320000|2021-03-18 09:55:20|124.3|124.15|124.25|124.15|124.3|124.2|124.25|124.1|0
1616061330000|2021-03-18 09:55:30|124.3|124.1|124.3|124.15|124.3|124.15|124.3|124.1|0
1616061340000|2021-03-18 09:55:40|124.25|124.1|124.25|124.05|124.25|124.15|124.2|124|538
1616061350000|2021-03-18 09:55:50||124.1||124.1||124.1||124.1|1740
1616061360000|2021-03-18 09:56:00|124.25|124.15|124.45|124.35|124.45|124.35|124.25|124.15|19987
1616061370000|2021-03-18 09:56:10||124.4||124.4||124.4||124.4|382
1616061410000|2021-03-18 09:56:50|124.5|124.45|124.55|124.45|124.6|124.45|124.5|124.45|19091
1616061430000|2021-03-18 09:57:10|||||||||74000
1616061440000|2021-03-18 09:57:20|||||||||16598
1616061450000|2021-03-18 09:57:30|||||||||504
1616061460000|2021-03-18 09:57:40|||||||||6683
1616061470000|2021-03-18 09:57:50|124.5|124.4|124.5|124.4|124.55|124.5|124.45|124.35|39935
1616061480000|2021-03-18 09:58:00|124.55|124.45|124.5|124.4|124.55|124.5|124.5|124.4|10708
1616061510000|2021-03-18 09:58:30|124.55|124.45|124.65|124.5|124.65|124.5|124.55|124.4|23791
1616061520000|2021-03-18 09:58:40||124.55||124.6||124.6||124.55|0
1616061530000|2021-03-18 09:58:50|124.7|124.65|124.85|124.8|124.95|124.8|124.7|124.65|109841
1616061540000|2021-03-18 09:59:00|124.9|124.85|124.85|124.8|124.95|124.85|124.85|124.8|53535
1616061550000|2021-03-18 09:59:10|124.9|124.75|125.1|125|125.1|125|124.9|124.75|79902
1616061560000|2021-03-18 09:59:20|||||||||15
1616061570000|2021-03-18 09:59:30|125.05|124.95|124.8|124.7|125.05|125|124.8|124.7|109459
1616061580000|2021-03-18 09:59:40|||||||||300
1616061590000|2021-03-18 09:59:50||124.65||124.7||124.7||124.65|6705
1616061600000|2021-03-18 10:00:00|124.75|124.65|124.75|124.6|124.75|124.65|124.75|124.55|2220
1616061610000|2021-03-18 10:00:10|||||||||2202
1616061620000|2021-03-18 10:00:20|||||||||1256
1616061630000|2021-03-18 10:00:30|124.8|124.65|124.75|124.6|124.8|124.7|124.75|124.6|5147
1616061640000|2021-03-18 10:00:40|124.6|124.55|124.7|124.6|124.75|124.65|124.6|124.55|35716
1616061650000|2021-03-18 10:00:50|124.65|124.55|124.65|124.55|124.65|124.55|124.65|124.5|3000
1616061660000|2021-03-18 10:01:00|||||||||7000
1616061670000|2021-03-18 10:01:10|||||||||1700
1616061680000|2021-03-18 10:01:20||124.5||124.5||124.5||124.5|3158
1616061690000|2021-03-18 10:01:30|||||||||800
1616061700000|2021-03-18 10:01:40||124.55||124.55||124.55||124.55|10545
1616061710000|2021-03-18 10:01:50|124.55|124.5|124.65|124.55|124.65|124.55|124.55|124.5|5188
1616061720000|2021-03-18 10:02:00|||||||||19446
1616061730000|2021-03-18 10:02:10|||||||||1699
1616061740000|2021-03-18 10:02:20|124.6|124.5|124.45|124.3|124.6|124.5|124.45|124.3|11363
1616061750000|2021-03-18 10:02:30||124.35||124.35||124.35||124.35|15495
1616061760000|2021-03-18 10:02:40|124.5|124.4|124.55|124.45|124.6|124.45|124.5|124.4|10486
1616061770000|2021-03-18 10:02:50|124.6|124.5|124.65|124.55|124.65|124.55|124.6|124.5|5231
1616061780000|2021-03-18 10:03:00|124.6||124.6||124.6||124.6||12464
1616061790000|2021-03-18 10:03:10|124.55|124.5|124.65|124.5|124.65|124.5|124.55|124.5|2010
1616061800000|2021-03-18 10:03:20|124.6|124.45|124.55|124.4|124.6|124.45|124.55|124.4|10701
1616061810000|2021-03-18 10:03:30|124.6|124.45|124.6|124.55|124.65|124.55|124.6|124.45|12675
1616061830000|2021-03-18 10:03:50|124.55|124.5|124.6|124.45|124.6|124.5|124.55|124.45|9258
1616061840000|2021-03-18 10:04:00|124.55||124.55||124.6||124.55||9645
1616061850000|2021-03-18 10:04:10|124.5||124.55||124.55||124.5||4
1616061860000|2021-03-18 10:04:20|124.5|124.4|124.55|124.5|124.55|124.5|124.5|124.4|50637
1616061870000|2021-03-18 10:04:30|124.6|124.55|124.9|124.8|124.9|124.8|124.6|124.55|22426
1616061880000|2021-03-18 10:04:40|124.95|124.85|124.95|124.9|124.95|124.9|124.9|124.85|175
1616061890000|2021-03-18 10:04:50||124.85||124.85||124.85||124.85|872
1616061910000|2021-03-18 10:05:10|124.9||124.95||124.95||124.9||5316
1616061920000|2021-03-18 10:05:20|124.9|124.8|124.85|124.75|124.9|124.85|124.85|124.75|3439
1616061930000|2021-03-18 10:05:30|124.8|124.7|124.95|124.75|124.95|124.85|124.8|124.6|28417
1616061940000|2021-03-18 10:05:40||124.9||124.9||124.9||124.85|360
1616061960000|2021-03-18 10:06:00|124.9|124.85|125|124.85|125|124.9|124.9|124.75|19824
1616061970000|2021-03-18 10:06:10|124.95|124.95|124.95|124.85|125|124.95|124.95|124.85|2800
1616061980000|2021-03-18 10:06:20|||||||||4001
1616061990000|2021-03-18 10:06:30|125||125||125||125||6590
1616062000000|2021-03-18 10:06:40|124.95||124.95||124.95||124.95||54
1616062010000|2021-03-18 10:06:50|125||125||125||125||19940
1616062020000|2021-03-18 10:07:00|||||||||1300
1616062030000|2021-03-18 10:07:10|125.05|124.9|125.05|125|125.05|125|125.05|124.9|7817
1616062040000|2021-03-18 10:07:20||124.95||124.95||125||124.95|7024
1616062050000|2021-03-18 10:07:30|125.1|125|125.1|125.05|125.1|125.05|125.1|125|22492
1616062060000|2021-03-18 10:07:40|125.15|125.1|125.15|125.1|125.15|125.1|125.15|125.1|36536
1616062070000|2021-03-18 10:07:50|125.2||125.2||125.2||125.2||9570
1616062080000|2021-03-18 10:08:00|125.15||125.15||125.15||125.15||2700
1616062090000|2021-03-18 10:08:10|125.2|125.15|125.25|125.15|125.25|125.15|125.2|125.1|7755
1616062100000|2021-03-18 10:08:20|125.2|125.1|125.15|125.1|125.2|125.1|125.15|125.1|17948
1616062110000|2021-03-18 10:08:30|125.1|125.05|125.2|125.15|125.2|125.15|125.1|125|20829
1616062120000|2021-03-18 10:08:40|125.25||125.25||125.25||125.25||4521
1616062140000|2021-03-18 10:09:00|125.2|125.2|125.25|125.2|125.25|125.2|125.2|125.15|3328
1616062150000|2021-03-18 10:09:10|125.3|125.25|125.35|125.3|125.35|125.3|125.3|125.25|10826
1616062160000|2021-03-18 10:09:20|125.4|125.35|125.45|125.35|125.45|125.35|125.35|125.3|40519
1616062170000|2021-03-18 10:09:30|||||||||37807
1616062180000|2021-03-18 10:09:40|125.4||125.4||125.45||125.4||4801
1616062190000|2021-03-18 10:09:50|125.35|125.3|125.35|125.25|125.4|125.3|125.3|125.2|31361
1616062200000|2021-03-18 10:10:00|125.3|125.2|125.45|125.4|125.45|125.4|125.25|125.15|16947
1616062210000|2021-03-18 10:10:10|125.5|125.35|125.5|125.45|125.5|125.45|125.5|125.35|13982
1616062220000|2021-03-18 10:10:20|125.55|125.5|125.6|125.5|125.6|125.5|125.55|125.5|16425
1616062230000|2021-03-18 10:10:30|125.65||125.6||125.65||125.6||7984
1616062240000|2021-03-18 10:10:40|||||||||21146
1616062250000|2021-03-18 10:10:50|||||||||300
1616062260000|2021-03-18 10:11:00|||||||||5627
1616062270000|2021-03-18 10:11:10|125.5|125.45|125.6|125.5|125.65|125.55|125.5|125.45|38562
1616062280000|2021-03-18 10:11:20|125.55|125.45|125.6|125.5|125.6|125.5|125.55|125.45|9691
1616062290000|2021-03-18 10:11:30|125.65||125.65||125.65||125.6||25064
1616062300000|2021-03-18 10:11:40|125.6||125.6||125.6||125.6||10452
1616062310000|2021-03-18 10:11:50|125.65||125.65||125.65||125.65||5776
1616062320000|2021-03-18 10:12:00|||||||||1608
1616062330000|2021-03-18 10:12:10|||||||||25000
1616062360000|2021-03-18 10:12:40|125.7|125.55|125.8|125.7|125.8|125.7|125.7|125.55|30598
1616062370000|2021-03-18 10:12:50||125.75||125.75||125.75||125.75|34908
1616062380000|2021-03-18 10:13:00|125.85|125.8|125.8|125.75|125.85|125.8|125.8|125.7|13969
1616062390000|2021-03-18 10:13:10||125.7||125.65||125.7||125.65|18946
1616062410000|2021-03-18 10:13:30|125.75|125.6|125.7|125.6|125.75|125.6|125.65|125.6|11101
1616062420000|2021-03-18 10:13:40|125.75|125.65|125.8|125.65|125.8|125.65|125.75|125.65|3054
1616062430000|2021-03-18 10:13:50|125.75|125.7|125.7|125.65|125.75|125.7|125.7|125.65|17306
1616062440000|2021-03-18 10:14:00|125.75|125.6|125.75|125.7|125.75|125.7|125.7|125.5|34485
1616062450000|2021-03-18 10:14:10|125.8||125.75||125.8||125.75||13847
1616062460000|2021-03-18 10:14:20|125.7|125.65|125.75|125.6|125.75|125.65|125.7|125.55|5124
1616062470000|2021-03-18 10:14:30|125.8|125.65|125.9|125.8|125.9|125.8|125.75|125.65|18399
1616062480000|2021-03-18 10:14:40|125.95|125.85|125.95|125.85|125.95|125.9|125.9|125.8|3528
1616062490000|2021-03-18 10:14:50|125.9|125.9|125.95|125.9|126|125.9|125.9|125.9|28893
1616062500000|2021-03-18 10:15:00|126|125.95|126.05|125.95|126.05|126|126|125.9|21043
1616062510000|2021-03-18 10:15:10|126|125.9|125.95|125.8|126.05|125.9|125.95|125.8|15983
1616062520000|2021-03-18 10:15:20|125.9|125.75|125.85|125.7|125.9|125.8|125.85|125.7|6513
1616062540000|2021-03-18 10:15:40|125.8|125.65|125.7|125.6|125.8|125.65|125.7|125.6|6100
1616062550000|2021-03-18 10:15:50|||||||||61
1616062570000|2021-03-18 10:16:10|125.75|125.65|125.8|125.7|125.85|125.7|125.75|125.65|9987
1616062580000|2021-03-18 10:16:20|125.85|125.75|125.85|125.8|125.85|125.8|125.8|125.75|3786
1616062590000|2021-03-18 10:16:30|||||||||112
1616062600000|2021-03-18 10:16:40|125.9||125.9||125.9||125.9||3754
1616062610000|2021-03-18 10:16:50|||||||||927
1616062620000|2021-03-18 10:17:00|||||||||905
1616062650000|2021-03-18 10:17:30|||||||||500
1616062660000|2021-03-18 10:17:40|125.95||125.95||125.95||125.95||1013
1616062670000|2021-03-18 10:17:50|126|125.85|126.05|125.95|126.05|126|126|125.85|14013
1616062690000|2021-03-18 10:18:10||126||125.95||126||125.95|1050
1616062700000|2021-03-18 10:18:20|126|126|126.05|125.95|126.05|126|126|125.95|6480
1616062710000|2021-03-18 10:18:30|||||||||15300
1616062720000|2021-03-18 10:18:40|||||||||2071
1616062740000|2021-03-18 10:19:00|126|125.9|125.9|125.8|126|125.9|125.85|125.7|15804
1616062750000|2021-03-18 10:19:10|125.95|125.85|125.95|125.85|126.05|125.95|125.95|125.85|16518
1616062760000|2021-03-18 10:19:20|125.9|125.8|125.9|125.8|125.9|125.8|125.85|125.8|8467
1616062770000|2021-03-18 10:19:30|125.95|125.85|125.9|125.85|125.95|125.85|125.9|125.85|0
1616062780000|2021-03-18 10:19:40|125.85|125.8|125.9|125.8|125.9|125.8|125.85|125.8|2673
1616062790000|2021-03-18 10:19:50|125.85|125.75|125.85|125.75|125.85|125.75|125.85|125.7|4795
1616062800000|2021-03-18 10:20:00||125.7||125.7||125.7||125.7|1550
1616062810000|2021-03-18 10:20:10||125.75||125.7||125.75||125.7|5246
1616062820000|2021-03-18 10:20:20|||||||||17696
1616062830000|2021-03-18 10:20:30|||||||||1185
1616062840000|2021-03-18 10:20:40|||||||||256
1616062860000|2021-03-18 10:21:00|125.9|125.75|125.85|125.8|125.9|125.8|125.85|125.7|643
1616062870000|2021-03-18 10:21:10|125.8|125.75|125.8|125.7|125.8|125.75|125.8|125.7|2798
1616062880000|2021-03-18 10:21:20|125.75|125.65|125.7|125.55|125.75|125.7|125.7|125.5|105
1616062890000|2021-03-18 10:21:30|125.65|125.5|125.6|125.5|125.65|125.55|125.6|125.5|2171
1616062900000|2021-03-18 10:21:40|||||||||785
1616062910000|2021-03-18 10:21:50|125.65||125.6||125.65||125.6||1344
1616062920000|2021-03-18 10:22:00|125.55|125.45|125.6|125.5|125.6|125.5|125.55|125.4|2563
1616062930000|2021-03-18 10:22:10|125.65|125.55|125.6|125.55|125.65|125.55|125.6|125.55|238
1616062940000|2021-03-18 10:22:20|125.55|125.5|125.55|125.4|125.55|125.5|125.55|125.4|3160
1616062950000|2021-03-18 10:22:30|||||||||6509
1616062960000|2021-03-18 10:22:40|125.6|125.45|125.6|125.5|125.6|125.5|125.6|125.45|2675
1616062970000|2021-03-18 10:22:50|125.65|125.55|125.65|125.55|125.65|125.6|125.65|125.55|13034
1616062980000|2021-03-18 10:23:00|||||||||851
1616062990000|2021-03-18 10:23:10|||||||||15000
1616063000000|2021-03-18 10:23:20|125.6|125.6|125.3|125.15|125.6|125.6|125.3|125.15|7479
1616063010000|2021-03-18 10:23:30||125.2||125.2||125.2||125.15|5000
1616063020000|2021-03-18 10:23:40||125.15||125.15||125.15||125.1|0
1616063030000|2021-03-18 10:23:50|125.35|125.2|125.35|125.25|125.35|125.25|125.3|125.15|6140
1616063040000|2021-03-18 10:24:00|125.3|125.2|125.4|125.3|125.4|125.35|125.3|125.15|12332
1616063050000|2021-03-18 10:24:10||125.35||125.3||125.35||125.3|3779
1616063060000|2021-03-18 10:24:20|125.35|125.25|125.5|125.4|125.5|125.4|125.35|125.25|10740
1616063070000|2021-03-18 10:24:30||125.45||125.45||125.45||125.45|1250
1616063080000|2021-03-18 10:24:40|125.45|125.4|125.6|125.45|125.6|125.45|125.45|125.4|11239
1616063090000|2021-03-18 10:24:50|125.55|125.5|125.55|125.5|125.55|125.5|125.55|125.5|17143
1616063100000|2021-03-18 10:25:00||125.45||125.45||125.45||125.45|558
1616063120000|2021-03-18 10:25:20|125.6|125.5|125.6|125.45|125.6|125.55|125.6|125.45|1374
1616063130000|2021-03-18 10:25:30|125.55|125.5|125.6|125.45|125.6|125.5|125.55|125.45|0
1616063140000|2021-03-18 10:25:40|||||||||3285
1616063150000|2021-03-18 10:25:50|125.55|125.4|125.45|125.35|125.55|125.4|125.45|125.3|23954
1616063160000|2021-03-18 10:26:00|125.5|125.4|125.5|125.45|125.55|125.45|125.5|125.35|3791
1616063170000|2021-03-18 10:26:10|125.55|125.5|125.6|125.55|125.65|125.55|125.55|125.5|1857
1616063190000|2021-03-18 10:26:30|125.65|125.6|125.6|125.55|125.65|125.6|125.6|125.55|5508
1616063210000|2021-03-18 10:26:50|125.55|125.5|125.55|125.5|125.55|125.5|125.55|125.5|106
1616063220000|2021-03-18 10:27:00|125.5|125.45|125.5|125.35|125.55|125.5|125.45|125.35|6928
1616063230000|2021-03-18 10:27:10|125.45||125.45||125.45||125.45||3000
1616063250000|2021-03-18 10:27:30|||||||||7973
1616063260000|2021-03-18 10:27:40|125.4|125.3|125.4|125.35|125.45|125.35|125.4|125.25|4572
1616063270000|2021-03-18 10:27:50|125.45|125.4|125.5|125.4|125.5|125.4|125.4|125.4|45032
1616063280000|2021-03-18 10:28:00|||||||||243
1616063310000|2021-03-18 10:28:30|125.55|125.45|125.55|125.45|125.55|125.45|125.55|125.45|2900
1616063320000|2021-03-18 10:28:40|125.5|125.5|125.5|125.35|125.5|125.5|125.5|125.35|938
1616063330000|2021-03-18 10:28:50|||||||||2632
1616063340000|2021-03-18 10:29:00|125.55|125.4|125.55|125.45|125.55|125.45|125.55|125.4|1157
1616063350000|2021-03-18 10:29:10|125.6|125.5|125.55|125.45|125.6|125.55|125.55|125.45|38479
1616063360000|2021-03-18 10:29:20|||||||||711
1616063370000|2021-03-18 10:29:30|||||||||2074
1616063380000|2021-03-18 10:29:40|125.5|125.4|125.5|125.4|125.5|125.4|125.5|125.35|2328
1616063390000|2021-03-18 10:29:50|125.45||125.5||125.5||125.45||1049
1616063400000|2021-03-18 10:30:00|125.4|125.35|125.35|125.25|125.4|125.35|125.35|125.25|4136
1616063410000|2021-03-18 10:30:10|125.4|125.3|125.45|125.35|125.45|125.35|125.4|125.3|89537
1616063420000|2021-03-18 10:30:20|||||||||13299
1616063430000|2021-03-18 10:30:30|125.4||125.45||125.45||125.4||6786
1616063440000|2021-03-18 10:30:40||125.4||125.35||125.4||125.35|3594
1616063460000|2021-03-18 10:31:00|125.4|125.4|125.4|125.35|125.45|125.4|125.4|125.35|6158
1616063470000|2021-03-18 10:31:10|125.45|125.3|125.4|125.3|125.45|125.3|125.4|125.3|17815
1616063480000|2021-03-18 10:31:20|||||||||4200
1616063490000|2021-03-18 10:31:30|125.35|125.25|125.3|125.2|125.35|125.35|125.25|125.2|8200
1616063500000|2021-03-18 10:31:40|125.25|125.25|125.3|125.2|125.3|125.25|125.25|125.2|3962
1616063510000|2021-03-18 10:31:50|||||||||10707
1616063530000|2021-03-18 10:32:10|125.25|125.15|125.15|125.05|125.25|125.15|125.15|125.05|2280
1616063540000|2021-03-18 10:32:20|125.1|125|125.1|125|125.1|125|125.1|125|81
1616063550000|2021-03-18 10:32:30||125.05||125.05||125.05||125.05|222
1616063560000|2021-03-18 10:32:40||125||125||125||125|100
1616063570000|2021-03-18 10:32:50|||||||||112
1616063580000|2021-03-18 10:33:00|125.05|124.95|125.05|124.9|125.05|125|125.05|124.9|7491
1616063600000|2021-03-18 10:33:20||124.95||124.95||124.95||124.95|4098
1616063640000|2021-03-18 10:34:00|125.1|125.05|125.2|125.1|125.2|125.15|125.1|125.05|37542
1616063650000|2021-03-18 10:34:10|125.15|125.05|125.3|125.2|125.3|125.2|125.15|125.05|21988
1616063660000|2021-03-18 10:34:20|125.25|125.15|125.25|125.2|125.25|125.2|125.25|125.15|11999
1616063670000|2021-03-18 10:34:30|||||||||24693
1616063680000|2021-03-18 10:34:40||125.15||125.15||125.15||125.15|2432
1616063690000|2021-03-18 10:34:50|125.2|125.1|125.25|125.2|125.3|125.2|125.2|125.1|52052
1616063700000|2021-03-18 10:35:00|125.3|125.15|125.25|125.15|125.3|125.15|125.25|125.15|17339
1616063710000|2021-03-18 10:35:10|||||||||21000
1616063720000|2021-03-18 10:35:20|125.2|125.2|125.25|125.15|125.25|125.2|125.2|125.15|3740
1616063730000|2021-03-18 10:35:30||125.2||125.15||125.2||125.15|34
1616063740000|2021-03-18 10:35:40|||||||||1333
1616063750000|2021-03-18 10:35:50|125.2||125.25||125.25||125.2||2010
1616063760000|2021-03-18 10:36:00|||||||||100
1616063770000|2021-03-18 10:36:10|125.2||125.25||125.25||125.2||2406
1616063790000|2021-03-18 10:36:30|125.2|125.2|125.25|125.15|125.25|125.2|125.2|125.15|2738
1616063800000|2021-03-18 10:36:40|125.2|125.1|125|124.9|125.2|125.15|125|124.9|60512
1616063810000|2021-03-18 10:36:50|124.95|124.95|125.15|125.05|125.15|125.05|124.95|124.95|46242
1616063820000|2021-03-18 10:37:00|125.1|125|125.1|125|125.15|125|125.1|125|1212
1616063830000|2021-03-18 10:37:10|||||||||23288
1616063840000|2021-03-18 10:37:20|125.05||125.05||125.05||125.05||7250
1616063860000|2021-03-18 10:37:40|125|124.95|125.05|124.95|125.05|124.95|124.95|124.9|6236
1616063870000|2021-03-18 10:37:50|125|124.9|125|124.9|125.05|125|124.95|124.9|8941
1616063880000|2021-03-18 10:38:00|124.9|124.85|125|124.85|125|124.95|124.9|124.8|22070
1616063890000|2021-03-18 10:38:10|124.95|124.8|125|124.85|125|124.85|124.95|124.8|4652
1616063930000|2021-03-18 10:38:50|||||||||1696
1616063940000|2021-03-18 10:39:00|124.95|124.9|125|124.9|125.15|125|124.9|124.7|27656
1616063950000|2021-03-18 10:39:10|124.95|124.85|124.95|124.8|124.95|124.85|124.9|124.8|0
1616063960000|2021-03-18 10:39:20|125|124.85|125|124.9|125|124.9|125|124.85|1718
1616063970000|2021-03-18 10:39:30|||||||||199
1616063990000|2021-03-18 10:39:50|||||||||9775
1616064010000|2021-03-18 10:40:10|||||||||1672
1616064030000|2021-03-18 10:40:30|124.95|124.85|124.95|124.8|124.95|124.9|124.85|124.8|9992
1616064040000|2021-03-18 10:40:40|124.9||124.9||124.95||124.9||52
1616064050000|2021-03-18 10:40:50|||||||||220
1616064070000|2021-03-18 10:41:10|||||||||9446
1616064080000|2021-03-18 10:41:20|||||||||423
1616064110000|2021-03-18 10:41:50|||||||||5945
1616064120000|2021-03-18 10:42:00|||||||||388
1616064140000|2021-03-18 10:42:20|||||||||787
1616064150000|2021-03-18 10:42:30|||||||||9135
1616064160000|2021-03-18 10:42:40|||||||||5000
1616064170000|2021-03-18 10:42:50|124.95|124.85|125|124.9|125|124.9|124.95|124.85|14950
1616064210000|2021-03-18 10:43:30|124.95|124.85|124.9|124.8|124.95|124.85|124.9|124.8|2857
1616064230000|2021-03-18 10:43:50|124.85|124.75|124.85|124.8|124.95|124.8|124.85|124.75|31350
1616064240000|2021-03-18 10:44:00|124.8|124.75|124.65|124.6|124.8|124.75|124.65|124.6|12549
1616064250000|2021-03-18 10:44:10|124.6|124.55|124.6|124.55|124.65|124.6|124.6|124.5|12862
1616064270000|2021-03-18 10:44:30|124.65|124.5|124.75|124.65|124.75|124.65|124.65|124.5|38620
1616064280000|2021-03-18 10:44:40|124.7|124.6|124.65|124.55|124.75|124.65|124.6|124.5|105521
1616064290000|2021-03-18 10:44:50|124.6|124.5|124.45|124.35|124.7|124.55|124.35|124.25|81274
1616064300000|2021-03-18 10:45:00|124.4|124.3|124.3|124.2|124.45|124.3|124.25|124.2|58874
1616064310000|2021-03-18 10:45:10|124.35|124.25|124.4|124.3|124.5|124.4|124.35|124.2|86048
1616064320000|2021-03-18 10:45:20|124.45|124.35|124.3|124.25|124.45|124.35|124.3|124.2|18639
1616064330000|2021-03-18 10:45:30|124.35|124.2|124.35|124.25|124.35|124.25|124.3|124.2|22755
1616064340000|2021-03-18 10:45:40|124.4|124.2|124.4|124.3|124.4|124.3|124.35|124.2|19267
1616064350000|2021-03-18 10:45:50|124.35|124.35|124.45|124.35|124.45|124.35|124.35|124.3|7682
1616064360000|2021-03-18 10:46:00|124.5|124.4|124.55|124.45|124.55|124.45|124.45|124.4|49000
1616064370000|2021-03-18 10:46:10|124.6|124.5|124.55|124.45|124.6|124.5|124.55|124.45|8860
1616064380000|2021-03-18 10:46:20|124.5|124.4|124.55|124.4|124.55|124.4|124.45|124.4|14678
1616064390000|2021-03-18 10:46:30|124.5|124.35|124.35|124.2|124.5|124.4|124.3|124.2|23046
1616064400000|2021-03-18 10:46:40|124.3|124.25|124.35|124.25|124.4|124.3|124.3|124.25|17689
1616064410000|2021-03-18 10:46:50||124.3||124.3||124.3||124.3|255
1616064420000|2021-03-18 10:47:00||124.25||124.2||124.25||124.2|158
1616064430000|2021-03-18 10:47:10|124.3|124.25|124.25|124.15|124.35|124.25|124.2|124.1|14913
1616064440000|2021-03-18 10:47:20|124.3|124.2|124.3|124.2|124.35|124.25|124.3|124.2|23425
1616064450000|2021-03-18 10:47:30|124.25|124.15|124.25|124.15|124.25|124.15|124.25|124.15|4109
1616064460000|2021-03-18 10:47:40|||||||||5196
1616064470000|2021-03-18 10:47:50|124.2|124.2|124.25|124.2|124.25|124.2|124.2|124.2|1556
1616064480000|2021-03-18 10:48:00|124.2|124.15|124.25|124.2|124.25|124.2|124.2|124.1|20064
1616064490000|2021-03-18 10:48:10|||||||||3207
1616064510000|2021-03-18 10:48:30|124.3|124.25|124.4|124.3|124.4|124.35|124.3|124.25|24334
1616064520000|2021-03-18 10:48:40|124.35|124.25|124.45|124.35|124.5|124.35|124.35|124.25|40567
1616064530000|2021-03-18 10:48:50|124.4|124.3|124.55|124.45|124.6|124.5|124.4|124.3|45750
1616064540000|2021-03-18 10:49:00|124.5|124.5|124.5|124.35|124.5|124.5|124.4|124.35|39861
1616064550000|2021-03-18 10:49:10|124.45|124.3|124.35|124.25|124.45|124.3|124.35|124.2|22059
1616064560000|2021-03-18 10:49:20|124.4|124.3|124.4|124.25|124.45|124.35|124.4|124.25|11937
1616064570000|2021-03-18 10:49:30|124.45|124.3|124.45|124.35|124.45|124.4|124.4|124.3|15537
1616064580000|2021-03-18 10:49:40|124.5|124.4|124.5|124.45|124.5|124.45|124.5|124.35|46812
1616064590000|2021-03-18 10:49:50||124.35||124.35||124.35||124.35|3618
1616064600000|2021-03-18 10:50:00|||||||||5796
1616064610000|2021-03-18 10:50:10|124.45|124.3|124.35|124.2|124.45|124.3|124.3|124.15|20914
1616064620000|2021-03-18 10:50:20|124.25|124.15|124.4|124.25|124.45|124.3|124.25|124.15|14919
1616064630000|2021-03-18 10:50:30|124.45|124.3|124.35|124.25|124.45|124.35|124.35|124.25|76301
1616064640000|2021-03-18 10:50:40|||||||||10454
1616064650000|2021-03-18 10:50:50|124.3|124.2|124.25|124.15|124.3|124.2|124.25|124.15|20964
1616064660000|2021-03-18 10:51:00|124.3|124.25|124.35|124.2|124.35|124.25|124.25|124.15|11600
1616064670000|2021-03-18 10:51:10|124.3||124.3||124.3||124.3||0
1616064680000|2021-03-18 10:51:20|||||||||10658
1616064700000|2021-03-18 10:51:40|124.25|124.15|124.3|124.2|124.3|124.2|124.25|124.15|21533
1616064710000|2021-03-18 10:51:50|||||||||3890
1616064720000|2021-03-18 10:52:00|||||||||11594
1616064730000|2021-03-18 10:52:10|124.25|124.15|124.2|124.1|124.25|124.15|124.15|124.1|62716
1616064740000|2021-03-18 10:52:20|124.15|124.05|124.1|124|124.15|124.1|124.1|124|13895
1616064750000|2021-03-18 10:52:30|124.05|123.95|124|123.9|124.1|124|124|123.9|53265
1616064760000|2021-03-18 10:52:40|123.95|123.85|123.95|123.9|124|123.9|123.95|123.85|8902
1616064770000|2021-03-18 10:52:50|124|123.95|124|123.95|124|123.95|124|123.95|62742
1616064780000|2021-03-18 10:53:00|124.05|124|124.05|124|124.05|124|124.05|124|26169
1616064790000|2021-03-18 10:53:10||123.95||123.95||124||123.9|3098
1616064800000|2021-03-18 10:53:20|124|123.9|124.15|124.05|124.15|124.05|124|123.9|44628
1616064810000|2021-03-18 10:53:30|124.1|124|124.05|123.95|124.1|124|124.05|123.95|19209
1616064820000|2021-03-18 10:53:40|124.1|124|124.1|123.95|124.15|124.05|124.05|123.95|13207
1616064830000|2021-03-18 10:53:50|124.05||124.05||124.1||124.05||10159
1616064840000|2021-03-18 10:54:00|||||||||10917
1616064850000|2021-03-18 10:54:10|124|123.9|123.85|123.7|124|123.95|123.85|123.7|39048
1616064860000|2021-03-18 10:54:20|123.8|123.65|123.85|123.7|123.85|123.7|123.8|123.65|53492
1616064870000|2021-03-18 10:54:30|123.9|123.9|124|123.8|124|123.9|123.9|123.75|78756
1616064880000|2021-03-18 10:54:40|123.95|123.9|124|123.8|124.05|123.95|123.9|123.75|25236
1616064890000|2021-03-18 10:54:50|||||||||5125
1616064900000|2021-03-18 10:55:00|||||||||3000
1616064910000|2021-03-18 10:55:10|124.05|123.85|124.05|123.9|124.1|123.9|124.05|123.85|5354
1616064920000|2021-03-18 10:55:20|124|123.95|124.05|123.95|124.05|124|124|123.9|6657
1616064930000|2021-03-18 10:55:30|124.1|124|124.1|124|124.1|124|124.1|124|15577
1616064940000|2021-03-18 10:55:40|124.15|124.05|124.1|123.95|124.15|124.05|124.05|123.95|7236
1616064950000|2021-03-18 10:55:50|124.05||124.05||124.05||124||2818
1616064960000|2021-03-18 10:56:00|124|124|124.1|124|124.15|124|124|123.95|12649
1616064970000|2021-03-18 10:56:10|124.15|124.05|124.05|123.95|124.15|124.05|124|123.95|30952
1616064980000|2021-03-18 10:56:20|124|123.9|124|123.9|124|123.9|124|123.9|16724
1616064990000|2021-03-18 10:56:30|124.05||124||124.05||124||4891
1616065000000|2021-03-18 10:56:40|||||||||1005
1616065020000|2021-03-18 10:57:00||123.85||123.9||123.9||123.85|806
1616065030000|2021-03-18 10:57:10|||||||||8063
1616065040000|2021-03-18 10:57:20|||||||||2382
1616065050000|2021-03-18 10:57:30|||||||||300
1616065060000|2021-03-18 10:57:40|||||||||26725
1616065070000|2021-03-18 10:57:50|123.95|123.85|123.8|123.7|123.95|123.9|123.8|123.7|20029
1616065090000|2021-03-18 10:58:10|123.85|123.85|123.9|123.75|123.9|123.85|123.8|123.75|29980
1616065100000|2021-03-18 10:58:20|123.95|123.8|124|123.85|124|123.85|123.95|123.8|16796
1616065110000|2021-03-18 10:58:30|123.95|123.9|124|123.9|124|123.9|123.95|123.9|190
1616065120000|2021-03-18 10:58:40|||||||||17644
1616065130000|2021-03-18 10:58:50|123.95|123.85|123.95|123.85|124|123.9|123.95|123.85|13145
1616065140000|2021-03-18 10:59:00|123.9|123.75|123.85|123.75|123.9|123.75|123.8|123.75|9058
1616065150000|2021-03-18 10:59:10|||||||||38037
1616065160000|2021-03-18 10:59:20|123.8|123.7|123.75|123.65|123.8|123.7|123.7|123.6|15499
1616065170000|2021-03-18 10:59:30|||||||||6405
1616065180000|2021-03-18 10:59:40|123.7|123.6|123.6|123.5|123.7|123.6|123.6|123.5|47941
1616065190000|2021-03-18 10:59:50|123.55|123.45|123.55|123.45|123.55|123.45|123.5|123.4|27786
1616065200000|2021-03-18 11:00:00|123.6|123.5|123.55|123.45|123.6|123.55|123.55|123.45|21569
1616065210000|2021-03-18 11:00:10|123.5|123.4|123.45|123.35|123.55|123.4|123.45|123.3|5087
1616065220000|2021-03-18 11:00:20|123.4|123.3|123.35|123.25|123.4|123.3|123.35|123.25|1211
1616065230000|2021-03-18 11:00:30|123.4|123.3|123.6|123.45|123.65|123.5|123.4|123.3|28834
1616065240000|2021-03-18 11:00:40|123.55|123.4|123.6|123.5|123.6|123.5|123.5|123.4|4409
1616065250000|2021-03-18 11:00:50|123.65|123.55|123.65|123.55|123.65|123.55|123.65|123.55|4011
1616065260000|2021-03-18 11:01:00|||||||||510
1616065270000|2021-03-18 11:01:10|||||||||10000
1616065280000|2021-03-18 11:01:20|||||||||36370
1616065290000|2021-03-18 11:01:30|123.7|123.6|123.75|123.65|123.75|123.65|123.7|123.6|27880
1616065300000|2021-03-18 11:01:40|123.7|123.6|123.7|123.55|123.7|123.6|123.7|123.55|4942
1616065310000|2021-03-18 11:01:50|||||||||51992
1616065320000|2021-03-18 11:02:00|123.65|123.5|123.5|123.4|123.65|123.5|123.5|123.4|18324
1616065330000|2021-03-18 11:02:10|123.55|123.5|123.5|123.4|123.55|123.5|123.5|123.4|8263
1616065340000|2021-03-18 11:02:20|123.55|123.5|123.5|123.4|123.55|123.5|123.5|123.4|13025
1616065350000|2021-03-18 11:02:30|123.55||123.5||123.55||123.5||8045
1616065360000|2021-03-18 11:02:40|||||||||5662
1616065370000|2021-03-18 11:02:50|123.45|123.35|123.45|123.35|123.45|123.35|123.45|123.35|1000
1616065380000|2021-03-18 11:03:00|123.4|123.4|123.4|123.3|123.4|123.4|123.4|123.3|810
1616065400000|2021-03-18 11:03:20|||||||||9653
1616065420000|2021-03-18 11:03:40|123.45|123.35|123.6|123.5|123.6|123.55|123.45|123.35|38168
1616065430000|2021-03-18 11:03:50|123.65|123.55|123.7|123.6|123.7|123.6|123.65|123.55|3436
1616065440000|2021-03-18 11:04:00|123.65|123.55|123.65|123.5|123.7|123.6|123.65|123.5|16531
1616065450000|2021-03-18 11:04:10|123.6||123.6||123.6||123.6||508
1616065460000|2021-03-18 11:04:20|||||||||12000
1616065470000|2021-03-18 11:04:30|123.55|123.45|123.45|123.4|123.55|123.45|123.45|123.4|58230
1616065480000|2021-03-18 11:04:40|123.4|123.35|123.3|123.2|123.4|123.35|123.25|123.15|25409
1616065490000|2021-03-18 11:04:50|123.25||123.3||123.3||123.25||35742
1616065500000|2021-03-18 11:05:00|123.35|123.25|123.4|123.3|123.4|123.3|123.3|123.2|12855
1616065510000|2021-03-18 11:05:10|123.45|123.35|123.5|123.4|123.5|123.4|123.45|123.35|8731
1616065520000|2021-03-18 11:05:20|123.45|123.35|123.5|123.4|123.5|123.4|123.45|123.35|3
1616065530000|2021-03-18 11:05:30|123.55||123.5||123.55||123.5||325
1616065550000|2021-03-18 11:05:50|123.55|123.45|123.55|123.45|123.6|123.55|123.55|123.45|3647
1616065560000|2021-03-18 11:06:00|123.5|123.4|123.55|123.4|123.55|123.4|123.5|123.4|7428
1616065570000|2021-03-18 11:06:10|123.5||123.5||123.5||123.5||3535
1616065580000|2021-03-18 11:06:20|||||||||24077
1616065590000|2021-03-18 11:06:30|||||||||5270
1616065600000|2021-03-18 11:06:40|||||||||500
1616065620000|2021-03-18 11:07:00|123.45|123.35|123.4|123.3|123.45|123.35|123.3|123.25|97385
1616065630000|2021-03-18 11:07:10|123.45|123.35|123.55|123.45|123.55|123.45|123.45|123.35|10336
1616065640000|2021-03-18 11:07:20|123.5||123.5||123.5||123.5||1325
1616065650000|2021-03-18 11:07:30|123.55|123.4|123.55|123.4|123.55|123.4|123.5|123.4|27308
1616065670000|2021-03-18 11:07:50|||||||||25000
1616065680000|2021-03-18 11:08:00|123.5||123.55||123.55||123.5||4016
1616065700000|2021-03-18 11:08:20||123.45||123.45||123.5||123.45|9403
1616065710000|2021-03-18 11:08:30|123.6|123.5|123.6|123.5|123.6|123.5|123.55|123.5|110214
1616065720000|2021-03-18 11:08:40|123.55|123.45|123.45|123.35|123.55|123.45|123.45|123.35|3290
1616065730000|2021-03-18 11:08:50|123.5|123.4|123.5|123.4|123.5|123.4|123.45|123.35|28643
1616065740000|2021-03-18 11:09:00|123.45|123.35|123.45|123.35|123.45|123.35|123.45|123.35|40875
1616065750000|2021-03-18 11:09:10|123.4||123.45||123.45||123.4||1593
1616065760000|2021-03-18 11:09:20|123.5|123.4|123.45|123.35|123.5|123.4|123.45|123.35|21806
1616065770000|2021-03-18 11:09:30|123.5|123.4|123.5|123.4|123.5|123.4|123.5|123.4|10436
1616065780000|2021-03-18 11:09:40|||||||||4018
1616065800000|2021-03-18 11:10:00|||||||||38016
1616065810000|2021-03-18 11:10:10|||||||||2841
1616065820000|2021-03-18 11:10:20|123.55|123.45|123.5|123.4|123.6|123.55|123.5|123.4|101454
1616065830000|2021-03-18 11:10:30|123.55|123.45|123.6|123.5|123.6|123.5|123.55|123.45|9494
1616065850000|2021-03-18 11:10:50|||||||||10475
1616065860000|2021-03-18 11:11:00|123.55|123.45|123.65|123.6|123.65|123.6|123.55|123.45|41301
1616065870000|2021-03-18 11:11:10|123.7|123.65|123.75|123.65|123.8|123.7|123.65|123.6|30002
1616065880000|2021-03-18 11:11:20|123.8|123.7|123.8|123.75|123.8|123.75|123.75|123.7|9539
1616065890000|2021-03-18 11:11:30|||||||||20730
1616065900000|2021-03-18 11:11:40|||||||||26539
1616065910000|2021-03-18 11:11:50|123.75|123.7|123.75|123.65|123.75|123.7|123.75|123.65|113471
1616065920000|2021-03-18 11:12:00|123.7|123.6|123.65|123.5|123.7|123.6|123.65|123.5|3453
1616065930000|2021-03-18 11:12:10|123.6||123.6||123.6||123.6||8029
1616065950000|2021-03-18 11:12:30|123.55|123.45|123.6|123.5|123.6|123.5|123.5|123.45|9951
1616065960000|2021-03-18 11:12:40|123.55|123.45|123.55|123.45|123.55|123.45|123.55|123.45|12033
1616065970000|2021-03-18 11:12:50|123.5|123.4|123.5|123.4|123.5|123.4|123.45|123.4|7276
1616065980000|2021-03-18 11:13:00|123.55||123.5||123.55||123.5||0
1616065990000|2021-03-18 11:13:10|||||||||6021
1616066000000|2021-03-18 11:13:20|123.45|123.35|123.5|123.4|123.5|123.4|123.35|123.3|19628
1616066010000|2021-03-18 11:13:30|||||||||1988
1616066040000|2021-03-18 11:14:00|123.55|123.45|123.55|123.4|123.6|123.5|123.5|123.4|15183
1616066050000|2021-03-18 11:14:10|123.6|123.45|123.55|123.4|123.6|123.45|123.55|123.4|28237
1616066060000|2021-03-18 11:14:20|123.5|123.35|123.5|123.4|123.5|123.4|123.4|123.3|20636
1616066070000|2021-03-18 11:14:30|123.55|123.45|123.55|123.4|123.55|123.45|123.55|123.4|30288
1616066080000|2021-03-18 11:14:40|123.5||123.5||123.5||123.5||1961
1616066090000|2021-03-18 11:14:50|123.55|123.45|123.55|123.4|123.55|123.5|123.55|123.4|23836
1616066100000|2021-03-18 11:15:00|123.5|123.45|123.6|123.5|123.6|123.5|123.5|123.45|11519
1616066110000|2021-03-18 11:15:10|||||||||406
1616066120000|2021-03-18 11:15:20|123.65||123.6||123.65||123.6||16035
1616066130000|2021-03-18 11:15:30|123.55|123.45|123.55|123.45|123.55|123.45|123.55|123.45|12461
1616066140000|2021-03-18 11:15:40|123.5|123.5|123.5|123.45|123.5|123.5|123.5|123.45|4822
1616066150000|2021-03-18 11:15:50|123.55|123.5|123.5|123.4|123.55|123.5|123.5|123.4|2219
1616066160000|2021-03-18 11:16:00|123.55||123.5||123.55||123.5||1100
1616066170000|2021-03-18 11:16:10|123.55|123.45|123.5|123.4|123.55|123.45|123.45|123.4|10593
1616066180000|2021-03-18 11:16:20|||||||||8000
1616066190000|2021-03-18 11:16:30|||||||||947
1616066200000|2021-03-18 11:16:40|123.45|123.35|123.4|123.3|123.45|123.35|123.4|123.3|10632
1616066210000|2021-03-18 11:16:50|123.45|123.35|123.5|123.4|123.5|123.4|123.4|123.3|130274
1616066220000|2021-03-18 11:17:00|||||||||6758
1616066230000|2021-03-18 11:17:10|||||||||12083
1616066240000|2021-03-18 11:17:20|123.45|123.35|123.55|123.4|123.55|123.5|123.45|123.35|86491
1616066250000|2021-03-18 11:17:30||123.45||123.4||123.5||123.4|4106
1616066260000|2021-03-18 11:17:40|||||||||13522
1616066270000|2021-03-18 11:17:50|123.5||123.5||123.5||123.5||7066
1616066280000|2021-03-18 11:18:00|||||||||2165
1616066290000|2021-03-18 11:18:10|||||||||1207
1616066300000|2021-03-18 11:18:20|123.55||123.55||123.55||123.55||19393
1616066320000|2021-03-18 11:18:40|123.5|123.5|123.6|123.5|123.6|123.55|123.5|123.4|21474
1616066330000|2021-03-18 11:18:50||123.55||123.5||123.55||123.5|4464
1616066340000|2021-03-18 11:19:00|123.65|123.55|123.7|123.6|123.7|123.6|123.6|123.5|7557
1616066350000|2021-03-18 11:19:10|123.65|123.55|123.65|123.55|123.7|123.6|123.6|123.55|57608
1616066360000|2021-03-18 11:19:20||123.6||123.6||123.6||123.55|605
1616066370000|2021-03-18 11:19:30|123.7|123.55|123.7|123.6|123.7|123.6|123.65|123.55|23369
1616066380000|2021-03-18 11:19:40|||||||||25
1616066390000|2021-03-18 11:19:50|123.75|123.65|123.8|123.7|123.8|123.7|123.75|123.65|22609
1616066400000|2021-03-18 11:20:00|||||||||760
1616066420000|2021-03-18 11:20:20||123.75||123.7||123.75||123.7|5638
1616066430000|2021-03-18 11:20:30|||||||||795
1616066440000|2021-03-18 11:20:40|123.75|123.65|123.7|123.6|123.75|123.65|123.65|123.55|21571
1616066450000|2021-03-18 11:20:50|123.75|123.65|123.8|123.7|123.85|123.7|123.7|123.6|16355
1616066460000|2021-03-18 11:21:00|123.75|123.65|123.75|123.65|123.75|123.7|123.7|123.65|7405
1616066470000|2021-03-18 11:21:10|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|8793
1616066480000|2021-03-18 11:21:20|123.65|123.65|123.7|123.65|123.7|123.65|123.65|123.6|15843
1616066490000|2021-03-18 11:21:30|123.75||123.75||123.75||123.75||16181
1616066500000|2021-03-18 11:21:40|123.8|123.7|123.8|123.75|123.85|123.8|123.8|123.7|21445
1616066510000|2021-03-18 11:21:50|||||||||5531
1616066530000|2021-03-18 11:22:10|123.85|123.8|123.9|123.8|123.9|123.8|123.85|123.8|6523
1616066540000|2021-03-18 11:22:20|||||||||6004
1616066550000|2021-03-18 11:22:30|123.95|123.85|123.95|123.9|123.95|123.9|123.95|123.8|6586
1616066560000|2021-03-18 11:22:40|124||123.95||124||123.95||8578
1616066570000|2021-03-18 11:22:50|||||||||8691
1616066580000|2021-03-18 11:23:00|124|123.95|123.95|123.9|124.05|123.95|123.95|123.9|17197
1616066590000|2021-03-18 11:23:10|124|123.95|124.05|123.95|124.05|123.95|124|123.95|2671
1616066600000|2021-03-18 11:23:20|124.1|124|124.1|124|124.1|124|124.05|123.95|36050
1616066610000|2021-03-18 11:23:30|124.05|123.95|124.05|123.95|124.1|124|124.05|123.95|14495
1616066620000|2021-03-18 11:23:40|124|124|124.05|123.95|124.1|124|124|123.95|20658
1616066630000|2021-03-18 11:23:50|124.1|124|124.05|123.95|124.1|124|124.05|123.95|125496
1616066640000|2021-03-18 11:24:00|124.1||124.05||124.1||124.05||2157
1616066660000|2021-03-18 11:24:20|124.1|124|124.1|124|124.1|124|124.1|124|41460
1616066670000|2021-03-18 11:24:30||123.95||124||124||123.95|32838
1616066690000|2021-03-18 11:24:50|124.15|124.05|124.2|124.1|124.2|124.15|124.1|124|52984
1616066700000|2021-03-18 11:25:00|124.15|124.15|124.2|124.15|124.25|124.15|124.15|124.1|37217
1616066710000|2021-03-18 11:25:10||124.1||124.1||124.1||124.1|4540
1616066720000|2021-03-18 11:25:20|124.15|124.05|124.1|123.95|124.15|124.05|124.05|123.95|12161
1616066730000|2021-03-18 11:25:30|124.15|124|124.1|123.95|124.15|124.05|124.1|123.95|12009
1616066750000|2021-03-18 11:25:50|124.15|124|124.1|124|124.15|124.05|124.1|124|32131
1616066760000|2021-03-18 11:26:00|124.05||124.1||124.1||124.05||2147
1616066770000|2021-03-18 11:26:10|124.05||124.05||124.05||124.05||0
1616066780000|2021-03-18 11:26:20|123.95|123.95|123.9|123.8|123.95|123.95|123.9|123.8|17877
1616066790000|2021-03-18 11:26:30|123.85|123.85|123.95|123.9|123.95|123.9|123.85|123.85|12277
1616066800000|2021-03-18 11:26:40|124||124||124||124||6171
1616066810000|2021-03-18 11:26:50|124.05||124.05||124.05||124.05||5278
1616066820000|2021-03-18 11:27:00|124.1|123.95|124.05|123.95|124.1|124|124.05|123.95|7588
1616066830000|2021-03-18 11:27:10|||||||||3980
1616066850000|2021-03-18 11:27:30||124||124||124||123.95|270
1616066860000|2021-03-18 11:27:40|124|123.95|123.95|123.9|124|123.95|123.95|123.9|18544
1616066870000|2021-03-18 11:27:50|124|123.95|124.05|123.95|124.1|123.95|123.95|123.95|41002
1616066880000|2021-03-18 11:28:00|124.1|124|124.1|124|124.1|124|124.1|124|2751
1616066900000|2021-03-18 11:28:20|124.05||124.1||124.1||124.05||15990
1616066910000|2021-03-18 11:28:30|124.05|123.95|124.1|124|124.1|124|124.05|123.9|9145
1616066930000|2021-03-18 11:28:50|||||||||4029
1616066950000|2021-03-18 11:29:10|124.15|124.05|124.2|124.1|124.25|124.15|124.15|124.05|26347
1616066960000|2021-03-18 11:29:20|124.15|124.05|124.15|124|124.15|124.05|124.15|124|33963
1616066970000|2021-03-18 11:29:30|124.1|124.1|124.15|124.05|124.15|124.1|124.1|124|3966
1616066980000|2021-03-18 11:29:40||124||124.05||124.05||124|6
1616066990000|2021-03-18 11:29:50|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.1|1536
1616067000000|2021-03-18 11:30:00|||||||||10993
1616067010000|2021-03-18 11:30:10|||||||||947
1616067020000|2021-03-18 11:30:20|124.15|124.15|124.25|124.15|124.25|124.15|124.15|124.15|4590
1616067040000|2021-03-18 11:30:40|124.3|124.2|124.3|124.2|124.3|124.25|124.3|124.15|8537
1616067050000|2021-03-18 11:30:50|||||||||4047
1616067060000|2021-03-18 11:31:00|124.25|124.15|124.3|124.2|124.3|124.2|124.25|124.15|35315
1616067070000|2021-03-18 11:31:10|124.25|124.15|124.2|124.1|124.25|124.15|124.2|124.1|4938
1616067080000|2021-03-18 11:31:20|124.25|124.15|124.3|124.15|124.3|124.2|124.25|124.15|11149
1616067090000|2021-03-18 11:31:30|||||||||20000
1616067110000|2021-03-18 11:31:50||124.2||124.2||124.25||124.15|2000
1616067120000|2021-03-18 11:32:00|124.25|124.15|124.25|124.15|124.3|124.2|124.25|124.15|2272
1616067130000|2021-03-18 11:32:10|124.3|124.2|124.35|124.25|124.35|124.3|124.25|124.15|60284
1616067140000|2021-03-18 11:32:20|124.3|124.2|124.3|124.2|124.35|124.25|124.3|124.2|38295
1616067150000|2021-03-18 11:32:30|124.25|124.15|124.25|124.2|124.3|124.2|124.25|124.15|10205
1616067160000|2021-03-18 11:32:40|124.2|124.15|124.2|124.15|124.25|124.15|124.2|124.15|5475
1616067170000|2021-03-18 11:32:50|124.25|124.2|124.3|124.2|124.35|124.2|124.25|124.2|3723
1616067180000|2021-03-18 11:33:00|124.35|124.25|124.3|124.25|124.35|124.25|124.3|124.25|10
1616067190000|2021-03-18 11:33:10||124.2||124.15||124.2||124.15|7774
1616067200000|2021-03-18 11:33:20|||||||||8048
1616067230000|2021-03-18 11:33:50||124.2||124.2||124.2||124.2|215
1616067240000|2021-03-18 11:34:00|||||||||70
1616067250000|2021-03-18 11:34:10|||||||||400
1616067260000|2021-03-18 11:34:20|||||||||5000
1616067270000|2021-03-18 11:34:30|124.35|124.25|124.35|124.25|124.35|124.25|124.3|124.25|10880
1616067280000|2021-03-18 11:34:40|124.3|124.2|124.35|124.25|124.35|124.25|124.3|124.2|3230
1616067290000|2021-03-18 11:34:50|124.3|124.2|124.35|124.25|124.35|124.25|124.3|124.2|10304
1616067300000|2021-03-18 11:35:00|124.3|124.2|124.3|124.2|124.3|124.2|124.3|124.2|2788
1616067310000|2021-03-18 11:35:10|124.25|124.15|124.3|124.2|124.3|124.2|124.2|124.15|14814
1616067320000|2021-03-18 11:35:20|124.25||124.25||124.3||124.25||10662
1616067330000|2021-03-18 11:35:30|124.3|124.15|124.3|124.2|124.3|124.2|124.2|124.15|4576
1616067340000|2021-03-18 11:35:40|||||||||6103
1616067350000|2021-03-18 11:35:50|124.25|124.15|124.25|124.2|124.25|124.2|124.2|124.15|4400
1616067360000|2021-03-18 11:36:00|124.2|124.15|124.2|124.15|124.2|124.15|124.2|124.15|3086
1616067370000|2021-03-18 11:36:10|124.15|124.1|124.15|124.05|124.15|124.1|124.15|124.05|7277
1616067380000|2021-03-18 11:36:20|124.1|124|124.15|124.05|124.15|124.05|124.1|124|11053
1616067390000|2021-03-18 11:36:30|124.2|124.1|124.15|124.1|124.2|124.15|124.15|124.1|27460
1616067400000|2021-03-18 11:36:40|124.2|124.05|124.2|124.05|124.2|124.05|124.2|124.05|2745
1616067410000|2021-03-18 11:36:50|124.1|124.1|124.15|124.05|124.15|124.1|124.1|124.05|16694
1616067420000|2021-03-18 11:37:00||124.1||124.1||124.1||124.1|0
1616067430000|2021-03-18 11:37:10|124.2||124.15||124.2||124.15||15653
1616067440000|2021-03-18 11:37:20||124.05||124.05||124.05||124.05|89
1616067460000|2021-03-18 11:37:40|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.05|1487
1616067470000|2021-03-18 11:37:50|124.25|124.15|124.15|124.05|124.3|124.2|124.15|124|34858
1616067490000|2021-03-18 11:38:10|124.1|124|124.1|124|124.1|124|124.05|124|14971
1616067500000|2021-03-18 11:38:20|124.15|124.05|124.15|124|124.15|124.05|124.15|124|3546
1616067510000|2021-03-18 11:38:30|124.1|123.95|124.1|124|124.1|124|124|123.9|22353
1616067520000|2021-03-18 11:38:40|124.05|123.95|123.95|123.8|124.1|123.95|123.95|123.8|17801
1616067530000|2021-03-18 11:38:50|||||||||2399
1616067560000|2021-03-18 11:39:20|||||||||8074
1616067570000|2021-03-18 11:39:30|||||||||6802
1616067580000|2021-03-18 11:39:40|||||||||1079
1616067600000|2021-03-18 11:40:00|||||||||387
1616067610000|2021-03-18 11:40:10|||||||||180
1616067620000|2021-03-18 11:40:20|||||||||230
1616067640000|2021-03-18 11:40:40|||||||||5225
1616067660000|2021-03-18 11:41:00|123.9|123.75|123.8|123.75|123.9|123.75|123.7|123.6|43672
1616067670000|2021-03-18 11:41:10|123.85|123.8|123.85|123.8|123.85|123.8|123.85|123.75|11610
1616067680000|2021-03-18 11:41:20|||||||||2392
1616067690000|2021-03-18 11:41:30||123.75||123.75||123.8||123.7|10
1616067700000|2021-03-18 11:41:40|123.8|123.7|123.75|123.65|123.8|123.75|123.7|123.65|15223
1616067710000|2021-03-18 11:41:50|123.7|123.6|123.65|123.6|123.7|123.6|123.65|123.6|3271
1616067720000|2021-03-18 11:42:00|123.7|123.65|123.75|123.65|123.75|123.65|123.7|123.65|33242
1616067730000|2021-03-18 11:42:10|123.8|123.7|123.95|123.8|123.95|123.8|123.8|123.7|14489
1616067750000|2021-03-18 11:42:30|||||||||2019
1616067760000|2021-03-18 11:42:40||123.85||123.85||123.85||123.85|50
1616067770000|2021-03-18 11:42:50|123.8|123.8|123.8|123.65|123.8|123.8|123.75|123.65|105697
1616067780000|2021-03-18 11:43:00|123.75|123.7|123.85|123.7|123.95|123.8|123.75|123.7|95150
1616067790000|2021-03-18 11:43:10||123.75||123.75||123.75||123.75|0
1616067800000|2021-03-18 11:43:20|123.9||123.85||123.9||123.85||2136
1616067820000|2021-03-18 11:43:40|123.9|123.8|123.9|123.85|123.9|123.85|123.9|123.8|3143
1616067830000|2021-03-18 11:43:50|123.95|123.9|123.95|123.9|123.95|123.9|123.95|123.85|4104
1616067870000|2021-03-18 11:44:30|123.9|123.85|123.95|123.85|123.95|123.85|123.9|123.85|2764
1616067880000|2021-03-18 11:44:40|||||||||1090
1616067890000|2021-03-18 11:44:50|||||||||385
1616067900000|2021-03-18 11:45:00|||||||||6
1616067910000|2021-03-18 11:45:10|||||||||12029
1616067920000|2021-03-18 11:45:20|124|123.95|123.95|123.85|124|123.95|123.95|123.85|18703
1616067930000|2021-03-18 11:45:30|123.9||123.9||123.9||123.9||0
1616067940000|2021-03-18 11:45:40||123.8||123.75||123.8||123.75|4169
1616067950000|2021-03-18 11:45:50|123.95|123.95|123.95|123.85|124|123.95|123.95|123.8|51155
1616067960000|2021-03-18 11:46:00|123.9|123.8|124|123.9|124|123.9|123.9|123.8|10102
1616067970000|2021-03-18 11:46:10|124.05|123.95|124.05|123.95|124.05|123.95|124.05|123.95|19641
1616067980000|2021-03-18 11:46:20|124|123.9|124|123.85|124|123.9|123.95|123.85|33230
1616067990000|2021-03-18 11:46:30|123.95||123.95||123.95||123.95||1462
1616068000000|2021-03-18 11:46:40|124|123.9|124|123.85|124.05|123.95|123.95|123.85|62766
1616068010000|2021-03-18 11:46:50||123.9||123.85||123.9||123.85|0
1616068020000|2021-03-18 11:47:00|||||||||500
1616068030000|2021-03-18 11:47:10||123.9||123.85||123.9||123.85|2067
1616068060000|2021-03-18 11:47:40||123.9||123.85||123.9||123.85|615
1616068070000|2021-03-18 11:47:50|||||||||9338
1616068080000|2021-03-18 11:48:00|||||||||2419
1616068090000|2021-03-18 11:48:10|124.05|123.9|124.05|123.95|124.05|123.95|124.05|123.9|8911
1616068110000|2021-03-18 11:48:30|124||124||124||124||341
1616068120000|2021-03-18 11:48:40|123.95|123.9|124|123.85|124|123.9|123.95|123.85|5801
1616068130000|2021-03-18 11:48:50|123.95||123.95||124||123.95||2110
1616068140000|2021-03-18 11:49:00|124||124||124||124||146
1616068150000|2021-03-18 11:49:10|123.95||124||124||123.95||28249
1616068200000|2021-03-18 11:50:00|123.95|123.8|123.95|123.85|123.95|123.85|123.85|123.8|15692
1616068210000|2021-03-18 11:50:10|123.9||123.9||123.95||123.9||14079
1616068220000|2021-03-18 11:50:20|123.85|123.8|123.8|123.7|123.85|123.8|123.8|123.7|3382
1616068230000|2021-03-18 11:50:30|123.75|123.65|123.8|123.75|123.8|123.75|123.75|123.65|2012
1616068240000|2021-03-18 11:50:40||123.7||123.65||123.7||123.65|0
1616068250000|2021-03-18 11:50:50||123.7||123.7||123.75||123.65|31553
1616068260000|2021-03-18 11:51:00||123.65||123.7||123.7||123.65|0
1616068270000|2021-03-18 11:51:10|||||||||1733
1616068280000|2021-03-18 11:51:20|123.75|123.75|123.8|123.7|123.8|123.75|123.75|123.7|23311
1616068300000|2021-03-18 11:51:40|||||||||10000
1616068310000|2021-03-18 11:51:50|123.75||123.8||123.8||123.75||333
1616068320000|2021-03-18 11:52:00|||||||||8032
1616068330000|2021-03-18 11:52:10|123.75||123.75||123.8||123.75||7273
1616068340000|2021-03-18 11:52:20|123.7|123.65|123.8|123.7|123.8|123.7|123.7|123.65|27578
1616068350000|2021-03-18 11:52:30||123.75||123.7||123.75||123.7|2607
1616068360000|2021-03-18 11:52:40|||||||||3211
1616068430000|2021-03-18 11:53:50|||||||||1470
1616068470000|2021-03-18 11:54:30||123.75||123.75||123.75||123.75|9371
1616068490000|2021-03-18 11:54:50||123.7||123.7||123.7||123.7|11690
1616068500000|2021-03-18 11:55:00|||||||||799
1616068520000|2021-03-18 11:55:20|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|395
1616068530000|2021-03-18 11:55:30|123.7|123.6|123.45|123.4|123.7|123.6|123.45|123.4|17546
1616068540000|2021-03-18 11:55:40|123.5|123.35|123.4|123.35|123.5|123.35|123.4|123.3|12359
1616068550000|2021-03-18 11:55:50|123.45|123.3|123.45|123.35|123.45|123.35|123.45|123.3|6312
1616068560000|2021-03-18 11:56:00|123.4|123.4|123.45|123.35|123.45|123.4|123.4|123.35|6002
1616068570000|2021-03-18 11:56:10|123.5|123.4|123.5|123.4|123.5|123.45|123.45|123.4|42173
1616068580000|2021-03-18 11:56:20||123.45||123.45||123.45||123.45|0
1616068590000|2021-03-18 11:56:30|123.55||123.55||123.55||123.55||22788
1616068600000|2021-03-18 11:56:40||123.5||123.5||123.5||123.5|0
1616068610000|2021-03-18 11:56:50|123.5|123.45|123.45|123.35|123.5|123.45|123.45|123.35|16117
1616068620000|2021-03-18 11:57:00|123.5||123.5||123.5||123.5||4494
1616068630000|2021-03-18 11:57:10|||||||||382
1616068650000|2021-03-18 11:57:30|123.45||123.5||123.5||123.45||6578
1616068660000|2021-03-18 11:57:40||123.4||123.4||123.4||123.4|158
1616068670000|2021-03-18 11:57:50||123.45||123.45||123.45||123.4|0
1616068680000|2021-03-18 11:58:00|123.55|123.4|123.55|123.45|123.55|123.45|123.55|123.4|3981
1616068690000|2021-03-18 11:58:10|||||||||5000
1616068700000|2021-03-18 11:58:20|||||||||4030
1616068720000|2021-03-18 11:58:40|||||||||12027
1616068730000|2021-03-18 11:58:50|123.5||123.5||123.5||123.5||465
1616068740000|2021-03-18 11:59:00|||||||||1970
1616068770000|2021-03-18 11:59:30|||||||||31
1616068780000|2021-03-18 11:59:40|||||||||2000
1616068790000|2021-03-18 11:59:50|123.45|123.4|123.55|123.45|123.55|123.45|123.45|123.4|12345
1616068800000|2021-03-18 12:00:00|||||||||22553
1616068840000|2021-03-18 12:00:40|123.6|123.5|123.5|123.45|123.6|123.5|123.5|123.45|18623
1616068850000|2021-03-18 12:00:50|||||||||3218
1616068860000|2021-03-18 12:01:00|||||||||2017
1616068870000|2021-03-18 12:01:10|123.55|123.5|123.55|123.45|123.55|123.5|123.5|123.45|51075
1616068880000|2021-03-18 12:01:20|123.6|123.5|123.6|123.5|123.6|123.5|123.55|123.5|11859
1616068890000|2021-03-18 12:01:30|||||||||4018
1616068920000|2021-03-18 12:02:00|123.55||123.6||123.6||123.55||4309
1616068930000|2021-03-18 12:02:10|123.55||123.6||123.6||123.55||1065
1616068940000|2021-03-18 12:02:20|123.55||123.55||123.55||123.55||1816
1616068950000|2021-03-18 12:02:30|123.6||123.55||123.6||123.55||9295
1616068980000|2021-03-18 12:03:00|||||||||809
1616068990000|2021-03-18 12:03:10|123.6|123.55|123.6|123.5|123.6|123.55|123.55|123.5|17958
1616069000000|2021-03-18 12:03:20|||||||||1000
1616069010000|2021-03-18 12:03:30|123.55||123.55||123.6||123.55||37989
1616069020000|2021-03-18 12:03:40|123.6|123.55|123.6|123.55|123.6|123.55|123.55|123.55|2439
1616069040000|2021-03-18 12:04:00|||||||||4018
1616069050000|2021-03-18 12:04:10|123.55|123.5|123.6|123.5|123.6|123.5|123.55|123.5|10062
1616069070000|2021-03-18 12:04:30|123.65|123.55|123.65|123.55|123.65|123.55|123.6|123.55|14629
1616069080000|2021-03-18 12:04:40|||||||||5963
1616069090000|2021-03-18 12:04:50|||||||||1605
1616069100000|2021-03-18 12:05:00||123.6||123.6||123.6||123.6|1006
1616069120000|2021-03-18 12:05:20|123.7|123.65|123.75|123.7|123.75|123.7|123.7|123.65|19941
1616069130000|2021-03-18 12:05:30|123.7|123.65|123.75|123.65|123.75|123.7|123.7|123.65|7646
1616069140000|2021-03-18 12:05:40|123.7|123.6|123.7|123.6|123.7|123.6|123.65|123.6|4025
1616069150000|2021-03-18 12:05:50|123.65||123.65||123.65||123.65||0
1616069160000|2021-03-18 12:06:00|123.7|123.65|123.75|123.65|123.75|123.65|123.7|123.65|11642
1616069180000|2021-03-18 12:06:20||123.7||123.65||123.7||123.65|21097
1616069190000|2021-03-18 12:06:30||123.7||123.65||123.7||123.65|5009
1616069200000|2021-03-18 12:06:40|||||||||4014
1616069210000|2021-03-18 12:06:50|||||||||151
1616069220000|2021-03-18 12:07:00|123.8|123.7|123.75|123.7|123.8|123.7|123.75|123.65|5455
1616069240000|2021-03-18 12:07:20|123.8|123.65|123.8|123.75|123.8|123.75|123.75|123.65|20087
1616069260000|2021-03-18 12:07:40||123.7||123.7||123.7||123.7|1
1616069270000|2021-03-18 12:07:50|123.75|123.65|123.65|123.55|123.75|123.65|123.65|123.5|12473
1616069280000|2021-03-18 12:08:00||123.5||123.5||123.55||123.5|1226
1616069290000|2021-03-18 12:08:10||123.55||123.55||123.55||123.55|734
1616069310000|2021-03-18 12:08:30|123.7|123.6|123.6|123.5|123.7|123.6|123.6|123.5|25187
1616069320000|2021-03-18 12:08:40|123.65|123.55|123.65|123.55|123.65|123.55|123.65|123.55|4155
1616069330000|2021-03-18 12:08:50|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|45810
1616069340000|2021-03-18 12:09:00|123.65|123.7|123.75|123.65|123.75|123.7|123.65|123.55|62724
1616069350000|2021-03-18 12:09:10|123.8|123.7|123.8|123.7|123.8|123.75|123.8|123.7|10306
1616069360000|2021-03-18 12:09:20|||||||||886
1616069370000|2021-03-18 12:09:30||123.75||123.7||123.75||123.7|2000
1616069380000|2021-03-18 12:09:40|||||||||8036
1616069390000|2021-03-18 12:09:50|123.75|123.65|123.7|123.6|123.75|123.65|123.7|123.6|5616
1616069400000|2021-03-18 12:10:00|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|10
1616069410000|2021-03-18 12:10:10|||||||||13620
1616069420000|2021-03-18 12:10:20|123.8|123.75|123.75|123.65|123.8|123.75|123.75|123.65|23171
1616069430000|2021-03-18 12:10:30|||||||||40181
1616069440000|2021-03-18 12:10:40|123.8|123.7|123.8|123.75|123.85|123.8|123.75|123.7|47462
1616069450000|2021-03-18 12:10:50|123.85||123.85||123.9||123.85||32971
1616069460000|2021-03-18 12:11:00|123.9||123.85||123.9||123.85||51307
1616069470000|2021-03-18 12:11:10|123.9|123.9|124|123.95|124|123.95|123.9|123.8|27613
1616069480000|2021-03-18 12:11:20|124.05|124|124.2|124.05|124.25|124.1|124|123.95|24070
1616069490000|2021-03-18 12:11:30|124.15|124|124.15|124.05|124.2|124.05|124.1|124|16607
1616069510000|2021-03-18 12:11:50||124.1||124.1||124.1||124.1|858
1616069520000|2021-03-18 12:12:00|||||||||3230
1616069530000|2021-03-18 12:12:10|124.1|124.05|124.05|123.95|124.15|124.05|123.95|123.9|31291
1616069540000|2021-03-18 12:12:20|124||124.05||124.05||124||160
1616069550000|2021-03-18 12:12:30|124|123.9|124.05|124|124.05|124|123.95|123.9|181785
1616069560000|2021-03-18 12:12:40||123.95||124||124||123.95|20332
1616069570000|2021-03-18 12:12:50|124|123.95|124|123.95|124.05|123.95|124|123.9|6455
1616069580000|2021-03-18 12:13:00|124.05|124|124.05|124|124.05|124|124.05|123.95|21057
1616069590000|2021-03-18 12:13:10|124|123.95|124|123.95|124|124|124|123.95|25695
1616069600000|2021-03-18 12:13:20|123.95|123.9|124|123.9|124|123.9|123.95|123.9|9255
1616069610000|2021-03-18 12:13:30|124.05|123.95|124.15|124.05|124.2|124.1|124.05|123.95|42148
1616069620000|2021-03-18 12:13:40|124.2|124|124.2|124.05|124.25|124.2|124.15|124|15391
1616069630000|2021-03-18 12:13:50|124.15|124.1|124.15|124.05|124.15|124.1|124.15|124.05|0
1616069650000|2021-03-18 12:14:10|124.2|124.1|124.2|124.15|124.25|124.2|124.2|124.1|7943
1616069660000|2021-03-18 12:14:20|124.25|124.2|124.25|124.15|124.35|124.25|124.25|124.15|4897
1616069670000|2021-03-18 12:14:30|124.3|124.3|124.25|124.15|124.35|124.3|124.25|124.15|34186
1616069680000|2021-03-18 12:14:40|||||||||50
1616069700000|2021-03-18 12:15:00|124.2|124.1|124.1|123.95|124.2|124.1|124.05|123.95|10467
1616069710000|2021-03-18 12:15:10|124.15|124|124.2|124.1|124.2|124.1|124.15|124|4080
1616069720000|2021-03-18 12:15:20|124.15|124.05|124.2|124.1|124.2|124.15|124.15|124.05|8372
1616069730000|2021-03-18 12:15:30|124.25|124.15|124.25|124.15|124.25|124.2|124.2|124.1|16543
1616069740000|2021-03-18 12:15:40|124.3|124.3|124.3|124.2|124.35|124.3|124.25|124.2|48714
1616069750000|2021-03-18 12:15:50|124.25|124.15|124.2|124.1|124.25|124.15|124.2|124.05|1021
1616069760000|2021-03-18 12:16:00|124.25||124.2||124.25||124.2||1202
1616069770000|2021-03-18 12:16:10|124.15|124.05|124.25|124.15|124.25|124.15|124.1|124.05|35000
1616069780000|2021-03-18 12:16:20|124.3|124.2|124.3|124.2|124.3|124.2|124.25|124.15|20739
1616069790000|2021-03-18 12:16:30|124.35|124.25|124.4|124.3|124.45|124.35|124.35|124.25|17003
1616069800000|2021-03-18 12:16:40|124.45|124.35|124.45|124.35|124.45|124.4|124.45|124.35|1451
1616069820000|2021-03-18 12:17:00|||||||||4193
1616069830000|2021-03-18 12:17:10|124.4|124.3|124.4|124.25|124.4|124.3|124.35|124.25|3403
1616069840000|2021-03-18 12:17:20|124.35|124.2|124.35|124.3|124.4|124.3|124.3|124.2|9751
1616069850000|2021-03-18 12:17:30|||||||||3596
1616069860000|2021-03-18 12:17:40|124.3|124.25|124.3|124.25|124.3|124.25|124.3|124.25|3196
1616069870000|2021-03-18 12:17:50|||||||||804
1616069880000|2021-03-18 12:18:00|124.25|124.2|124.3|124.2|124.3|124.25|124.25|124.15|8740
1616069890000|2021-03-18 12:18:10|124.25|124.15|124.25|124.15|124.25|124.2|124.25|124.15|413
1616069900000|2021-03-18 12:18:20|124.2|124.1|124.2|124.15|124.25|124.15|124.2|124.1|10858
1616069940000|2021-03-18 12:19:00|124.25|124.1|124.25|124.15|124.25|124.15|124.25|124.1|13374
1616069950000|2021-03-18 12:19:10||124.2||124.2||124.2||124.15|6403
1616069960000|2021-03-18 12:19:20|||||||||796
1616069970000|2021-03-18 12:19:30|||||||||7233
1616069990000|2021-03-18 12:19:50|124.2|124.15|124.2|124.1|124.2|124.2|124.2|124.1|6323
1616070010000|2021-03-18 12:20:10|124.25|124.15|124.25|124.15|124.25|124.15|124.2|124.1|7673
1616070020000|2021-03-18 12:20:20|124.2||124.2||124.2||124.2||781
1616070030000|2021-03-18 12:20:30|124.15|124.1|124.25|124.15|124.25|124.15|124.15|124.05|11006
1616070080000|2021-03-18 12:21:20|||||||||8003
1616070090000|2021-03-18 12:21:30|124.3||124.25||124.3||124.25||1525
1616070100000|2021-03-18 12:21:40|||||||||8797
1616070120000|2021-03-18 12:22:00|124.3|124.25|124.3|124.2|124.3|124.25|124.25|124.15|23708
1616070130000|2021-03-18 12:22:10|124.25|124.15|124.25|124.2|124.25|124.2|124.25|124.15|6027
1616070150000|2021-03-18 12:22:30|||||||||100
1616070160000|2021-03-18 12:22:40|||||||||1387
1616070170000|2021-03-18 12:22:50||124.15||124.2||124.2||124.15|2337
1616070180000|2021-03-18 12:23:00|124.2|124.15|124.25|124.2|124.25|124.2|124.2|124.15|4297
1616070190000|2021-03-18 12:23:10|124.2|124.15|124.25|124.15|124.25|124.2|124.2|124.1|8378
1616070210000|2021-03-18 12:23:30|||||||||317
1616070240000|2021-03-18 12:24:00|||||||||5000
1616070250000|2021-03-18 12:24:10|124.15|124.1|124.2|124.15|124.25|124.15|124.15|124.1|15519
1616070280000|2021-03-18 12:24:40|124.15|124.1|124.2|124.15|124.25|124.15|124.15|124.1|23461
1616070290000|2021-03-18 12:24:50|124.15|124.1|124.15|124.05|124.2|124.1|124.15|124.05|7389
1616070300000|2021-03-18 12:25:00|124.1|124|124.05|124|124.1|124|124.05|123.95|19577
1616070310000|2021-03-18 12:25:10||123.95||123.9||123.95||123.9|4811
1616070320000|2021-03-18 12:25:20|124|123.95|124.05|123.95|124.05|123.95|124|123.95|157723
1616070330000|2021-03-18 12:25:30||123.9||123.95||123.95||123.9|0
1616070340000|2021-03-18 12:25:40|||||||||1050
1616070350000|2021-03-18 12:25:50|124.1||124.05||124.1||124.05||100
1616070360000|2021-03-18 12:26:00|124|123.9|124|123.9|124|123.95|124|123.9|20
1616070370000|2021-03-18 12:26:10||123.85||123.85||123.85||123.85|1353
1616070390000|2021-03-18 12:26:30|123.95|123.8|123.9|123.75|123.95|123.85|123.8|123.75|12327
1616070400000|2021-03-18 12:26:40|||||||||102
1616070440000|2021-03-18 12:27:20|||||||||2020
1616070450000|2021-03-18 12:27:30|123.85|123.7|123.7|123.65|123.85|123.7|123.7|123.65|22308
1616070460000|2021-03-18 12:27:40||123.6||123.65||123.65||123.6|0
1616070470000|2021-03-18 12:27:50|123.65|123.6|123.65|123.55|123.7|123.6|123.65|123.55|2416
1616070480000|2021-03-18 12:28:00|123.6|123.5|123.6|123.55|123.6|123.55|123.6|123.5|1186
1616070490000|2021-03-18 12:28:10|123.65|123.6|123.65|123.55|123.65|123.6|123.6|123.55|13112
1616070500000|2021-03-18 12:28:20|123.7|123.6|123.7|123.65|123.7|123.65|123.7|123.55|6889
1616070510000|2021-03-18 12:28:30|123.75||123.75||123.75||123.75||48235
1616070520000|2021-03-18 12:28:40|123.7|123.8|123.85|123.75|123.85|123.8|123.7|123.65|60592
1616070530000|2021-03-18 12:28:50||123.8||123.8||123.8||123.8|10673
1616070540000|2021-03-18 12:29:00|||||||||214
1616070550000|2021-03-18 12:29:10|123.8|123.75|123.8|123.65|123.8|123.75|123.8|123.65|34980
1616070560000|2021-03-18 12:29:20|||||||||1171
1616070570000|2021-03-18 12:29:30|123.85|123.7|123.8|123.7|123.85|123.75|123.8|123.7|14004
1616070580000|2021-03-18 12:29:40||123.65||123.65||123.7||123.65|540
1616070590000|2021-03-18 12:29:50||123.7||123.7||123.7||123.7|0
1616070610000|2021-03-18 12:30:10|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|430
1616070620000|2021-03-18 12:30:20|123.8|123.7|123.85|123.75|123.9|123.8|123.8|123.7|9876
1616070630000|2021-03-18 12:30:30|123.9||123.9||123.9||123.85||10
1616070640000|2021-03-18 12:30:40|123.85||123.9||123.9||123.85||50
1616070650000|2021-03-18 12:30:50|||||||||1005
1616070660000|2021-03-18 12:31:00|123.85||123.85||123.85||123.85||611
1616070670000|2021-03-18 12:31:10|123.9||123.85||123.9||123.85||0
1616070680000|2021-03-18 12:31:20|123.9|123.8|123.9|123.75|123.9|123.85|123.85|123.75|6170
1616070700000|2021-03-18 12:31:40|123.95|123.8|123.95|123.85|123.95|123.85|123.95|123.75|12906
1616070710000|2021-03-18 12:31:50|||||||||6603
1616070730000|2021-03-18 12:32:10|124||124||124||124||19918
1616070740000|2021-03-18 12:32:20|123.95||123.95||123.95||123.95||0
1616070770000|2021-03-18 12:32:50|||||||||722
1616070800000|2021-03-18 12:33:20|||||||||4011
1616070810000|2021-03-18 12:33:30|124|123.95|124|123.85|124|123.95|123.95|123.85|10234
1616070820000|2021-03-18 12:33:40|||||||||154
1616070840000|2021-03-18 12:34:00|||||||||223
1616070860000|2021-03-18 12:34:20|123.95||124||124||123.95||660
1616070880000|2021-03-18 12:34:40|123.95|123.9|124|123.9|124|123.9|123.95|123.85|5625
1616070890000|2021-03-18 12:34:50||123.85||123.85||123.85||123.85|30130
1616070900000|2021-03-18 12:35:00|123.95||124||124||123.95||223
1616070920000|2021-03-18 12:35:20|||||||||17189
1616070930000|2021-03-18 12:35:30||123.9||123.95||123.95||123.9|280
1616070940000|2021-03-18 12:35:40|123.95|123.9|123.95|123.85|123.95|123.9|123.95|123.85|2000
1616070960000|2021-03-18 12:36:00|||||||||10096
1616070970000|2021-03-18 12:36:10|||||||||151
1616071000000|2021-03-18 12:36:40|123.9|123.8|123.75|123.65|123.9|123.8|123.75|123.65|36521
1616071010000|2021-03-18 12:36:50|||||||||8038
1616071020000|2021-03-18 12:37:00|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|5675
1616071030000|2021-03-18 12:37:10|||||||||1681
1616071050000|2021-03-18 12:37:30|||||||||1105
1616071060000|2021-03-18 12:37:40|||||||||2000
1616071070000|2021-03-18 12:37:50|123.75||123.75||123.75||123.75||32
1616071080000|2021-03-18 12:38:00|123.7|123.65|123.7|123.55|123.7|123.65|123.7|123.55|8640
1616071090000|2021-03-18 12:38:10|123.65|123.6|123.7|123.6|123.7|123.65|123.65|123.6|2022
1616071100000|2021-03-18 12:38:20|123.65||123.65||123.7||123.65||1819
1616071110000|2021-03-18 12:38:30|123.6|123.55|123.6|123.55|123.65|123.55|123.6|123.5|4443
1616071130000|2021-03-18 12:38:50|123.65||123.6||123.65||123.6||72
1616071150000|2021-03-18 12:39:10|||||||||8015
1616071160000|2021-03-18 12:39:20|123.65|123.6|123.6|123.5|123.65|123.6|123.6|123.5|7605
1616071170000|2021-03-18 12:39:30|||||||||4930
1616071180000|2021-03-18 12:39:40||123.55||123.5||123.55||123.5|6244
1616071190000|2021-03-18 12:39:50|||||||||274
1616071200000|2021-03-18 12:40:00|123.65|123.55|123.75|123.65|123.75|123.7|123.65|123.55|37094
1616071210000|2021-03-18 12:40:10|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.55|1482
1616071220000|2021-03-18 12:40:20|123.75|123.65|123.75|123.65|123.75|123.65|123.75|123.65|15
1616071240000|2021-03-18 12:40:40|||||||||7280
1616071250000|2021-03-18 12:40:50|123.7|123.6|123.75|123.65|123.8|123.75|123.7|123.6|7033
1616071260000|2021-03-18 12:41:00|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|831
1616071270000|2021-03-18 12:41:10|123.65||123.65||123.65||123.65||0
1616071280000|2021-03-18 12:41:20||123.55||123.55||123.55||123.55|1412
1616071290000|2021-03-18 12:41:30|||||||||14
1616071300000|2021-03-18 12:41:40|123.6|123.5|123.6|123.55|123.6|123.55|123.6|123.5|869
1616071310000|2021-03-18 12:41:50|123.65||123.65||123.65||123.65||34
1616071350000|2021-03-18 12:42:30|||||||||3225
1616071370000|2021-03-18 12:42:50|123.6|123.6|123.65|123.55|123.65|123.6|123.6|123.55|15401
1616071390000|2021-03-18 12:43:10|123.6||123.6||123.6||123.6||0
1616071400000|2021-03-18 12:43:20|123.65|123.6|123.65|123.55|123.65|123.6|123.65|123.55|10042
1616071410000|2021-03-18 12:43:30|123.7|123.6|123.65|123.55|123.7|123.6|123.65|123.55|9804
1616071420000|2021-03-18 12:43:40|||||||||160
1616071440000|2021-03-18 12:44:00|||||||||11504
1616071450000|2021-03-18 12:44:10|||||||||2017
1616071460000|2021-03-18 12:44:20||123.6||123.6||123.6||123.6|2909
1616071470000|2021-03-18 12:44:30||123.55||123.55||123.55||123.55|2412
1616071480000|2021-03-18 12:44:40|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|0
1616071490000|2021-03-18 12:44:50|123.65||123.65||123.65||123.65||1064
1616071510000|2021-03-18 12:45:10|||||||||3600
1616071520000|2021-03-18 12:45:20||123.55||123.6||123.6||123.55|4409
1616071530000|2021-03-18 12:45:30|123.7||123.7||123.7||123.7||1997
1616071540000|2021-03-18 12:45:40|||||||||10775
1616071560000|2021-03-18 12:46:00|||||||||1300
1616071570000|2021-03-18 12:46:10|123.65|123.55|123.65|123.55|123.65|123.55|123.65|123.55|5265
1616071590000|2021-03-18 12:46:30|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|5187
1616071610000|2021-03-18 12:46:50|||||||||1847
1616071630000|2021-03-18 12:47:10|123.55||123.55||123.55||123.55||1146
1616071640000|2021-03-18 12:47:20|123.5|123.45|123.45|123.35|123.5|123.45|123.45|123.35|12369
1616071650000|2021-03-18 12:47:30|123.5|123.4|123.5|123.4|123.5|123.4|123.5|123.4|5456
1616071660000|2021-03-18 12:47:40||123.35||123.35||123.35||123.35|7065
1616071670000|2021-03-18 12:47:50|123.45||123.5||123.5||123.45||251
1616071680000|2021-03-18 12:48:00|123.45|123.3|123.4|123.3|123.45|123.3|123.4|123.3|9330
1616071690000|2021-03-18 12:48:10|123.35|123.25|123.3|123.2|123.35|123.25|123.25|123.2|20101
1616071700000|2021-03-18 12:48:20|123.35|123.25|123.35|123.25|123.35|123.25|123.35|123.25|2301
1616071710000|2021-03-18 12:48:30|123.3|123.2|123.3|123.2|123.3|123.2|123.3|123.2|68634
1616071720000|2021-03-18 12:48:40|||||||||5166
1616071740000|2021-03-18 12:49:00|123.35|123.25|123.35|123.25|123.35|123.25|123.35|123.25|2110
1616071750000|2021-03-18 12:49:10|123.4|123.3|123.45|123.35|123.45|123.4|123.4|123.3|21384
1616071760000|2021-03-18 12:49:20|||||||||37962
1616071780000|2021-03-18 12:49:40|123.4||123.4||123.4||123.4||2145
1616071790000|2021-03-18 12:49:50|123.45||123.45||123.45||123.45||799
1616071800000|2021-03-18 12:50:00||123.4||123.35||123.4||123.35|2000
1616071810000|2021-03-18 12:50:10|123.5|123.4|123.55|123.45|123.55|123.5|123.5|123.4|11153
1616071820000|2021-03-18 12:50:20|||||||||400
1616071840000|2021-03-18 12:50:40|||||||||23952
1616071860000|2021-03-18 12:51:00|||||||||7158
1616071870000|2021-03-18 12:51:10|||||||||4022
1616071890000|2021-03-18 12:51:30|||||||||809
1616071910000|2021-03-18 12:51:50|123.6|123.5|123.6|123.45|123.6|123.5|123.6|123.45|3526
1616071920000|2021-03-18 12:52:00|123.55|123.5|123.55|123.45|123.6|123.5|123.55|123.45|2498
1616071930000|2021-03-18 12:52:10|||||||||3008
1616071940000|2021-03-18 12:52:20|123.5||123.5||123.5||123.5||0
1616071950000|2021-03-18 12:52:30|123.55|123.4|123.55|123.45|123.55|123.5|123.55|123.4|5786
1616071970000|2021-03-18 12:52:50|||||||||10796
1616071980000|2021-03-18 12:53:00|123.6|123.5|123.75|123.65|123.8|123.7|123.6|123.5|18254
1616071990000|2021-03-18 12:53:10|123.8||123.8||123.8||123.8||3000
1616072000000|2021-03-18 12:53:20|123.85|123.7|123.95|123.85|123.95|123.85|123.85|123.7|9496
1616072010000|2021-03-18 12:53:30|123.85|123.8|123.95|123.8|123.95|123.85|123.85|123.75|2445
1616072020000|2021-03-18 12:53:40|123.9|123.75|123.75|123.65|123.9|123.75|123.75|123.65|9595
1616072030000|2021-03-18 12:53:50||123.6||123.6||123.6||123.6|66
1616072040000|2021-03-18 12:54:00|123.7||123.7||123.7||123.7||4902
1616072050000|2021-03-18 12:54:10|123.65|123.55|123.7|123.6|123.7|123.6|123.65|123.55|8990
1616072070000|2021-03-18 12:54:30|123.65|123.55|123.65|123.55|123.65|123.55|123.65|123.5|13043
1616072080000|2021-03-18 12:54:40||123.6||123.55||123.6||123.55|3763
1616072100000|2021-03-18 12:55:00||123.6||123.6||123.6||123.6|56
1616072120000|2021-03-18 12:55:20|123.7||123.65||123.7||123.65||5978
1616072130000|2021-03-18 12:55:30|||||||||400
1616072140000|2021-03-18 12:55:40|123.7|123.7|123.7|123.6|123.75|123.7|123.7|123.55|16261
1616072170000|2021-03-18 12:56:10|123.65|123.55|123.65|123.55|123.65|123.55|123.65|123.55|0
1616072180000|2021-03-18 12:56:20|||||||||2410
1616072190000|2021-03-18 12:56:30|123.7|123.6|123.65|123.55|123.7|123.6|123.65|123.55|2186
1616072210000|2021-03-18 12:56:50|||||||||2000
1616072220000|2021-03-18 12:57:00|||||||||798
1616072230000|2021-03-18 12:57:10|123.7|123.6|123.65|123.55|123.7|123.6|123.65|123.55|7733
1616072250000|2021-03-18 12:57:30|||||||||10289
1616072260000|2021-03-18 12:57:40|123.7|123.6|123.65|123.6|123.7|123.6|123.65|123.6|7817
1616072270000|2021-03-18 12:57:50||123.55||123.55||123.55||123.55|4
1616072280000|2021-03-18 12:58:00|||||||||4476
1616072310000|2021-03-18 12:58:30|123.6|123.5|123.5|123.4|123.6|123.5|123.5|123.4|25060
1616072320000|2021-03-18 12:58:40|||||||||277
1616072330000|2021-03-18 12:58:50|123.55|123.45|123.65|123.55|123.7|123.6|123.55|123.45|70804
1616072340000|2021-03-18 12:59:00|123.6|123.6|123.65|123.55|123.65|123.6|123.55|123.5|10986
1616072360000|2021-03-18 12:59:20|123.7|123.6|123.75|123.65|123.75|123.65|123.7|123.6|9763
1616072370000|2021-03-18 12:59:30|123.8||123.75||123.8||123.75||8954
1616072380000|2021-03-18 12:59:40|||||||||10391
1616072390000|2021-03-18 12:59:50|123.7|123.6|123.65|123.55|123.75|123.6|123.65|123.55|7659
1616072400000|2021-03-18 13:00:00||123.6||123.6||123.6||123.55|5324
1616072410000|2021-03-18 13:00:10|123.7|123.65|123.7|123.6|123.7|123.65|123.7|123.6|6815
1616072420000|2021-03-18 13:00:20|123.75|123.65|123.95|123.8|123.95|123.8|123.75|123.65|19002
1616072430000|2021-03-18 13:00:30||123.85||123.8||123.85||123.8|0
1616072440000|2021-03-18 13:00:40||123.85||123.8||123.85||123.8|0
1616072450000|2021-03-18 13:00:50|123.85|123.75|123.85|123.75|123.9|123.75|123.8|123.75|19115
1616072460000|2021-03-18 13:01:00|||||||||4530
1616072470000|2021-03-18 13:01:10|123.8|123.7|123.75|123.7|123.85|123.75|123.75|123.7|17309
1616072480000|2021-03-18 13:01:20|||||||||732
1616072490000|2021-03-18 13:01:30|||||||||732
1616072500000|2021-03-18 13:01:40|123.8|123.75|123.8|123.75|123.8|123.75|123.8|123.75|23372
1616072550000|2021-03-18 13:02:30|123.75|123.7|123.8|123.7|123.8|123.7|123.75|123.65|17080
1616072560000|2021-03-18 13:02:40|123.75|123.75|123.8|123.75|123.8|123.75|123.75|123.7|2003
1616072570000|2021-03-18 13:02:50|||||||||2407
1616072580000|2021-03-18 13:03:00|123.85|123.8|123.95|123.85|124|123.9|123.85|123.8|13501
1616072590000|2021-03-18 13:03:10|||||||||2401
1616072600000|2021-03-18 13:03:20||123.9||123.85||123.9||123.85|0
1616072620000|2021-03-18 13:03:40|||||||||5095
1616072630000|2021-03-18 13:03:50|||||||||1997
1616072670000|2021-03-18 13:04:30|123.9|123.8|123.85|123.75|123.9|123.8|123.8|123.7|11200
1616072700000|2021-03-18 13:05:00|||||||||884
1616072710000|2021-03-18 13:05:10|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|7697
1616072730000|2021-03-18 13:05:30|123.85|123.75|123.85|123.8|123.85|123.8|123.85|123.75|145
1616072740000|2021-03-18 13:05:40||123.75||123.75||123.75||123.75|20467
1616072750000|2021-03-18 13:05:50|123.8||123.85||123.85||123.8||2122
1616072760000|2021-03-18 13:06:00|||||||||1596
1616072780000|2021-03-18 13:06:20|123.8|123.7|123.85|123.75|123.85|123.75|123.75|123.7|8917
1616072790000|2021-03-18 13:06:30|123.9|123.8|123.85|123.75|123.9|123.85|123.85|123.75|14230
1616072800000|2021-03-18 13:06:40|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|300
1616072820000|2021-03-18 13:07:00|||||||||9216
1616072840000|2021-03-18 13:07:20|123.85||123.85||123.85||123.85||106
1616072850000|2021-03-18 13:07:30|123.8|123.75|123.9|123.8|123.9|123.8|123.8|123.75|14366
1616072860000|2021-03-18 13:07:40|123.85|123.75|123.8|123.75|123.85|123.75|123.8|123.7|0
1616072880000|2021-03-18 13:08:00||123.7||123.7||123.7||123.7|90
1616072890000|2021-03-18 13:08:10|123.85|123.75|123.85|123.75|123.85|123.8|123.8|123.75|8309
1616072910000|2021-03-18 13:08:30||123.8||123.75||123.8||123.7|1344
1616072920000|2021-03-18 13:08:40|123.8|123.7|123.85|123.75|123.85|123.75|123.8|123.7|2000
1616072930000|2021-03-18 13:08:50|123.8|123.8|123.85|123.75|123.85|123.8|123.8|123.75|2375
1616072940000|2021-03-18 13:09:00|123.8||123.8||123.85||123.8||3721
1616072950000|2021-03-18 13:09:10|123.75|123.7|123.85|123.75|123.85|123.8|123.75|123.7|27295
1616072970000|2021-03-18 13:09:30|||||||||780
1616072990000|2021-03-18 13:09:50|123.9|123.8|123.95|123.85|123.95|123.85|123.9|123.8|11135
1616073000000|2021-03-18 13:10:00|124|123.9|124.05|123.95|124.1|123.95|123.95|123.9|57093
1616073010000|2021-03-18 13:10:10|124|123.9|124|123.9|124|123.95|124|123.9|6284
1616073020000|2021-03-18 13:10:20||123.85||123.9||123.9||123.85|0
1616073050000|2021-03-18 13:10:50|||||||||10783
1616073090000|2021-03-18 13:11:30|123.95|123.85|123.9|123.75|123.95|123.85|123.9|123.75|4138
1616073100000|2021-03-18 13:11:40||123.8||123.8||123.8||123.8|0
1616073110000|2021-03-18 13:11:50|||||||||332
1616073120000|2021-03-18 13:12:00|||||||||2000
1616073130000|2021-03-18 13:12:10|123.85|123.75|123.85|123.75|123.9|123.8|123.75|123.65|36972
1616073140000|2021-03-18 13:12:20|123.8|123.7|123.8|123.65|123.85|123.7|123.8|123.65|4684
1616073150000|2021-03-18 13:12:30|123.75||123.75||123.75||123.75||0
1616073160000|2021-03-18 13:12:40|123.8|123.7|123.8|123.75|123.8|123.75|123.8|123.7|2152
1616073170000|2021-03-18 13:12:50|||||||||38
1616073180000|2021-03-18 13:13:00|123.85|123.8|123.85|123.75|123.85|123.8|123.8|123.75|8590
1616073190000|2021-03-18 13:13:10|123.8||123.8||123.85||123.8||5715
1616073200000|2021-03-18 13:13:20|||||||||42622
1616073210000|2021-03-18 13:13:30|123.75|123.7|123.95|123.85|124|123.9|123.75|123.7|29538
1616073230000|2021-03-18 13:13:50|||||||||1036
1616073250000|2021-03-18 13:14:10|||||||||8018
1616073260000|2021-03-18 13:14:20|124|123.9|124|123.85|124|123.9|123.95|123.85|13283
1616073270000|2021-03-18 13:14:30|124.05|123.9|124|123.9|124.05|123.9|124|123.85|1503
1616073300000|2021-03-18 13:15:00|123.95|123.85|123.8|123.7|123.95|123.85|123.8|123.7|12787
1616073310000|2021-03-18 13:15:10|123.85|123.75|123.8|123.75|123.85|123.75|123.8|123.75|8404
1616073320000|2021-03-18 13:15:20|123.75|123.7|123.75|123.65|123.8|123.7|123.75|123.65|7732
1616073330000|2021-03-18 13:15:30|123.8|123.7|123.8|123.75|123.8|123.75|123.8|123.7|3827
1616073340000|2021-03-18 13:15:40|123.85||123.85||123.85||123.85||19840
1616073370000|2021-03-18 13:16:10|123.9|123.8|123.9|123.75|123.95|123.9|123.9|123.75|15805
1616073380000|2021-03-18 13:16:20|123.85|123.8|123.85|123.8|123.9|123.8|123.85|123.8|195
1616073390000|2021-03-18 13:16:30||123.75||123.75||123.75||123.75|228
1616073400000|2021-03-18 13:16:40|123.9|123.8|123.9|123.75|123.9|123.8|123.85|123.75|9060
1616073420000|2021-03-18 13:17:00|||||||||10539
1616073430000|2021-03-18 13:17:10|123.85||123.9||123.9||123.85||2008
1616073440000|2021-03-18 13:17:20||123.8||123.75||123.8||123.75|15885
1616073450000|2021-03-18 13:17:30|||||||||3204
1616073460000|2021-03-18 13:17:40|123.85||123.85||123.85||123.85||0
1616073480000|2021-03-18 13:18:00|123.9|123.8|123.9|123.75|123.9|123.8|123.85|123.75|3647
1616073490000|2021-03-18 13:18:10|123.85||123.85||123.85||123.85||215
1616073520000|2021-03-18 13:18:40|123.9||123.9||123.9||123.9||50
1616073530000|2021-03-18 13:18:50|123.85|123.8|123.9|123.85|123.9|123.85|123.85|123.8|892
1616073540000|2021-03-18 13:19:00||123.8||123.8||123.8||123.8|6647
1616073550000|2021-03-18 13:19:10||123.75||123.8||123.8||123.75|0
1616073580000|2021-03-18 13:19:40|123.85|123.75|123.85|123.75|123.9|123.75|123.85|123.75|3170
1616073600000|2021-03-18 13:20:00|||||||||6723
1616073630000|2021-03-18 13:20:30|||||||||10833
1616073640000|2021-03-18 13:20:40|123.8|123.7|123.8|123.7|123.85|123.7|123.75|123.7|15421
1616073660000|2021-03-18 13:21:00|123.85|123.75|123.8|123.75|123.85|123.8|123.8|123.75|16919
1616073690000|2021-03-18 13:21:30|||||||||799
1616073700000|2021-03-18 13:21:40|123.75|123.7|123.8|123.7|123.8|123.75|123.75|123.65|9082
1616073730000|2021-03-18 13:22:10|123.75||123.8||123.8||123.75||160
1616073740000|2021-03-18 13:22:20|123.75||123.75||123.75||123.75||0
1616073750000|2021-03-18 13:22:30|123.8|123.75|123.85|123.75|123.9|123.8|123.8|123.7|22384
1616073760000|2021-03-18 13:22:40|123.9|123.8|123.9|123.75|123.9|123.8|123.9|123.75|7148
1616073770000|2021-03-18 13:22:50||123.8||123.8||123.8||123.8|0
1616073780000|2021-03-18 13:23:00||123.85||123.8||123.85||123.8|2000
1616073800000|2021-03-18 13:23:20|||||||||4298
1616073820000|2021-03-18 13:23:40|123.85||123.9||123.9||123.85||2156
1616073840000|2021-03-18 13:24:00|123.95|123.85|124|123.9|124|123.9|123.95|123.85|10330
1616073850000|2021-03-18 13:24:10|123.95|123.85|123.95|123.9|123.95|123.9|123.95|123.85|11091
1616073860000|2021-03-18 13:24:20|124||124||124||124||1340
1616073870000|2021-03-18 13:24:30|123.95||124||124||123.95||421
1616073880000|2021-03-18 13:24:40|123.95||123.95||123.95||123.95||50
1616073890000|2021-03-18 13:24:50|124|123.95|124|123.95|124|123.95|124|123.9|12
1616073900000|2021-03-18 13:25:00|124.05|124|124.05|123.95|124.05|124|124.05|123.95|13756
1616073920000|2021-03-18 13:25:20|124|123.9|124|123.9|124.05|123.9|124|123.9|7173
1616073930000|2021-03-18 13:25:30||123.95||123.95||123.95||123.95|2886
1616073940000|2021-03-18 13:25:40|124.05||124||124.05||124||2898
1616073950000|2021-03-18 13:25:50|||||||||1595
1616073980000|2021-03-18 13:26:20|123.95|123.9|124|123.9|124|123.9|123.95|123.9|3631
1616074000000|2021-03-18 13:26:40|123.95|123.85|123.95|123.85|123.95|123.85|123.85|123.75|8093
1616074030000|2021-03-18 13:27:10|||||||||1830
1616074050000|2021-03-18 13:27:30|123.9|123.8|123.8|123.7|123.9|123.85|123.8|123.65|17008
1616074060000|2021-03-18 13:27:40|123.85|123.65|123.85|123.8|123.85|123.8|123.85|123.65|5609
1616074070000|2021-03-18 13:27:50||123.75||123.75||123.75||123.75|0
1616074080000|2021-03-18 13:28:00||123.8||123.8||123.8||123.8|0
1616074090000|2021-03-18 13:28:10||123.75||123.8||123.8||123.75|2040
1616074100000|2021-03-18 13:28:20|123.9|123.85|123.9|123.85|123.9|123.85|123.85|123.8|14405
1616074110000|2021-03-18 13:28:30||123.8||123.8||123.8||123.75|2031
1616074130000|2021-03-18 13:28:50|123.95|123.85|123.9|123.8|123.95|123.9|123.9|123.8|19313
1616074140000|2021-03-18 13:29:00|123.95|123.85|123.9|123.85|123.95|123.9|123.9|123.85|7307
1616074160000|2021-03-18 13:29:20|123.95|123.9|124.05|123.95|124.15|124.05|123.95|123.9|36013
1616074180000|2021-03-18 13:29:40|124|124|124.05|123.95|124.05|124|124|123.95|9776
1616074190000|2021-03-18 13:29:50|||||||||100
1616074200000|2021-03-18 13:30:00|124.1|124|124.2|124.1|124.25|124.1|124.05|123.95|156279
1616074210000|2021-03-18 13:30:10|124.15|124.15|124.35|124.3|124.35|124.3|124.15|124.15|71348
1616074220000|2021-03-18 13:30:20|124.4|124.25|124.4|124.3|124.6|124.55|124.35|124.25|288936
1616074230000|2021-03-18 13:30:30|124.35|124.25|124.3|124.2|124.5|124.35|124.25|124.1|57785
1616074240000|2021-03-18 13:30:40|124.25|124.15|124.2|124.1|124.3|124.2|124.05|124|91029
1616074250000|2021-03-18 13:30:50|124.15|124.05|124.8|124.75|125.1|124.9|124.15|124.05|267850
1616074260000|2021-03-18 13:31:00|124.85|124.8|124.8|124.7|124.9|124.8|124.65|124.5|58517
1616074270000|2021-03-18 13:31:10|124.75|124.65|124.5|124.35|124.75|124.65|124.45|124.25|40711
1616074280000|2021-03-18 13:31:20|124.45|124.3|124.5|124.4|124.55|124.45|124.4|124.25|21332
1616074290000|2021-03-18 13:31:30|124.55|124.5|124.3|124.2|124.6|124.55|124.2|124.15|161668
1616074300000|2021-03-18 13:31:40|124.25|124.25|124.25|124.2|124.3|124.25|124.25|124.2|8689
1616074310000|2021-03-18 13:31:50|124.3|124.25|124.7|124.6|124.7|124.6|124.3|124.25|82860
1616074320000|2021-03-18 13:32:00|124.75|124.65|124.8|124.7|125|124.9|124.65|124.6|360588
1616074330000|2021-03-18 13:32:10|124.75|124.65|124.65|124.5|124.8|124.7|124.6|124.5|45086
1616074340000|2021-03-18 13:32:20|124.6|124.4|124.75|124.65|124.8|124.7|124.55|124.4|52967
1616074350000|2021-03-18 13:32:30|124.7|124.6|124.45|124.4|124.7|124.6|124.45|124.4|86983
1616074360000|2021-03-18 13:32:40|124.4|124.35|124.35|124.25|124.6|124.55|124.15|124|198035
1616074370000|2021-03-18 13:32:50|124.25|124.2|124.15|124.05|124.4|124.3|124.15|124.05|45837
1616074380000|2021-03-18 13:33:00|124.2|124.15|124.35|124.25|124.4|124.3|124.2|124.1|67141
1616074390000|2021-03-18 13:33:10|124.4|124.35|124.6|124.5|124.6|124.55|124.4|124.35|13153
1616074400000|2021-03-18 13:33:20|124.55|124.45|124.65|124.55|124.75|124.65|124.5|124.4|90981
1616074410000|2021-03-18 13:33:30|124.7|124.65|124.7|124.65|124.7|124.65|124.7|124.65|7673
1616074420000|2021-03-18 13:33:40|124.75|124.7|124.75|124.65|124.8|124.7|124.75|124.65|12380
1616074430000|2021-03-18 13:33:50|124.7|124.55|124.6|124.55|124.7|124.6|124.55|124.5|46579
1616074440000|2021-03-18 13:34:00|124.65|124.5|124.4|124.25|124.8|124.7|124.3|124.2|422479
1616074450000|2021-03-18 13:34:10|124.35|124.3|124.2|124.1|124.45|124.3|124.2|124.05|47555
1616074460000|2021-03-18 13:34:20|||||||||233
1616074470000|2021-03-18 13:34:30|124.15|124.15|124.3|124.2|124.35|124.2|124.15|124.15|19197
1616074480000|2021-03-18 13:34:40|||||||||10
1616074490000|2021-03-18 13:34:50|124.35|124.25|124.4|124.3|124.45|124.4|124.35|124.25|12741
1616074500000|2021-03-18 13:35:00|124.45|124.35|124.6|124.5|124.6|124.5|124.45|124.35|21275
1616074510000|2021-03-18 13:35:10|124.5|124.45|124.6|124.5|124.6|124.55|124.5|124.4|12732
1616074530000|2021-03-18 13:35:30|124.55|124.55|124.65|124.55|124.65|124.55|124.55|124.55|4679
1616074540000|2021-03-18 13:35:40|124.7|124.6|124.7|124.55|124.7|124.65|124.7|124.5|4698
1616074550000|2021-03-18 13:35:50|||||||||2384
1616074560000|2021-03-18 13:36:00|124.75|124.6|124.65|124.6|124.8|124.65|124.65|124.55|25906
1616074570000|2021-03-18 13:36:10||124.55||124.55||124.55||124.55|853
1616074580000|2021-03-18 13:36:20|124.6|124.6|124.65|124.5|124.65|124.6|124.6|124.5|4080
1616074610000|2021-03-18 13:36:50|124.55|124.45|124.55|124.5|124.7|124.5|124.5|124.35|62027
1616074620000|2021-03-18 13:37:00|124.6|124.45|124.55|124.4|124.7|124.5|124.45|124.4|23919
1616074630000|2021-03-18 13:37:10||124.35||124.35||124.35||124.35|242
1616074640000|2021-03-18 13:37:20|124.45|124.4|124.4|124.25|124.45|124.4|124.4|124.2|3105
1616074650000|2021-03-18 13:37:30|124.35|124.2|124.3|124.2|124.35|124.2|124.3|124.15|4945
1616074660000|2021-03-18 13:37:40|124.35|124.15|124.2|124.15|124.35|124.15|124.2|124.1|6479
1616074670000|2021-03-18 13:37:50|124.25|124.1|124.25|124.1|124.25|124.1|124.2|124.05|3389
1616074680000|2021-03-18 13:38:00|124.2||124.25||124.25||124.2||3600
1616074690000|2021-03-18 13:38:10|124.3|124.15|124.3|124.2|124.3|124.2|124.25|124.15|53636
1616074700000|2021-03-18 13:38:20|124.25|124.25|124.35|124.3|124.35|124.3|124.25|124.25|6434
1616074710000|2021-03-18 13:38:30|124.4|124.25|124.35|124.3|124.4|124.3|124.35|124.25|15020
1616074720000|2021-03-18 13:38:40|124.4|124.25|124.3|124.25|124.4|124.25|124.3|124.25|1260
1616074730000|2021-03-18 13:38:50|124.35|124.3|124.35|124.3|124.4|124.3|124.3|124.25|16025
1616074740000|2021-03-18 13:39:00|||||||||1500
1616074750000|2021-03-18 13:39:10|124.3|124.25|124.25|124.15|124.3|124.25|124.05|124|137627
1616074760000|2021-03-18 13:39:20|124.3|124.3|124.5|124.4|124.55|124.5|124.3|124.2|148323
1616074770000|2021-03-18 13:39:30|124.45|124.35|124.5|124.4|124.5|124.4|124.45|124.3|1279
1616074780000|2021-03-18 13:39:40|124.45||124.45||124.45||124.45||5074
1616074790000|2021-03-18 13:39:50|124.4|124.3|124.3|124.15|124.4|124.3|124.15|124|30575
1616074800000|2021-03-18 13:40:00|124.15|124.1|124.2|124.15|124.25|124.15|124.15|124|59519
1616074810000|2021-03-18 13:40:10|124.15|124.1|124.15|124.1|124.2|124.15|124.15|124.05|81957
1616074820000|2021-03-18 13:40:20|124.2||124.15||124.2||124.15||9382
1616074830000|2021-03-18 13:40:30|||||||||9753
1616074840000|2021-03-18 13:40:40|124.2|124.2|123.95|123.9|124.25|124.2|123.95|123.9|132400
1616074850000|2021-03-18 13:40:50|123.9|123.85|123.95|123.85|123.95|123.85|123.9|123.8|53314
1616074860000|2021-03-18 13:41:00|123.9||123.9||123.9||123.9||2012
1616074870000|2021-03-18 13:41:10||123.8||123.85||123.85||123.8|42087
1616074880000|2021-03-18 13:41:20|123.85|123.8|123.75|123.7|123.85|123.8|123.7|123.65|24843
1616074890000|2021-03-18 13:41:30|123.7|123.65|123.7|123.65|123.7|123.65|123.7|123.65|1776
1616074900000|2021-03-18 13:41:40|123.65|123.6|123.55|123.5|123.65|123.6|123.55|123.5|25064
1616074910000|2021-03-18 13:41:50|123.6|123.55|123.85|123.75|123.85|123.75|123.55|123.5|50796
1616074920000|2021-03-18 13:42:00|123.8|123.7|123.9|123.75|123.9|123.85|123.7|123.65|46760
1616074930000|2021-03-18 13:42:10|123.95|123.7|123.75|123.7|123.95|123.7|123.7|123.55|27049
1616074940000|2021-03-18 13:42:20|123.7|123.65|123.7|123.55|123.7|123.65|123.7|123.55|3859
1616074950000|2021-03-18 13:42:30|123.75|123.7|123.65|123.6|123.8|123.75|123.6|123.5|248653
1616074960000|2021-03-18 13:42:40|123.7|123.65|123.75|123.6|123.75|123.65|123.65|123.6|58974
1616074980000|2021-03-18 13:43:00|123.8|123.65|123.85|123.75|123.9|123.75|123.8|123.65|10979
1616074990000|2021-03-18 13:43:10|123.9||123.9||123.9||123.9||500
1616075000000|2021-03-18 13:43:20|123.85||123.85||123.85||123.85||150
1616075010000|2021-03-18 13:43:30|123.8|123.7|123.8|123.65|123.85|123.75|123.8|123.65|2454
1616075020000|2021-03-18 13:43:40|||||||||1611
1616075060000|2021-03-18 13:44:20|123.75|123.6|123.4|123.25|123.75|123.6|123.25|123.2|159473
1616075070000|2021-03-18 13:44:30|123.5|123.3|123.5|123.45|123.5|123.45|123.4|123.3|19725
1616075080000|2021-03-18 13:44:40|123.45|123.4|123.55|123.45|123.55|123.5|123.45|123.35|14008
1616075090000|2021-03-18 13:44:50|123.5|123.35|123.4|123.25|123.55|123.35|123.3|123.25|105000
1616075100000|2021-03-18 13:45:00|123.45|123.3|123.45|123.35|123.45|123.35|123.4|123.3|17731
1616075110000|2021-03-18 13:45:10|123.5|123.4|123.55|123.5|123.55|123.5|123.45|123.35|185681
1616075120000|2021-03-18 13:45:20|123.5|123.45|123.45|123.35|123.55|123.45|123.4|123.3|40414
1616075130000|2021-03-18 13:45:30|123.4|123.3|123.45|123.35|123.45|123.35|123.35|123.25|20128
1616075140000|2021-03-18 13:45:40|123.5|123.4|123.5|123.45|123.5|123.45|123.5|123.4|9580
1616075150000|2021-03-18 13:45:50|123.45|123.35|123.45|123.4|123.45|123.4|123.45|123.35|5875
1616075160000|2021-03-18 13:46:00|123.5|123.45|123.45|123.35|123.55|123.45|123.4|123.35|17795
1616075170000|2021-03-18 13:46:10|123.4|123.3|123.5|123.35|123.5|123.35|123.4|123.3|14328
1616075190000|2021-03-18 13:46:30|123.55|123.4|123.5|123.4|123.55|123.45|123.5|123.4|2141
1616075200000|2021-03-18 13:46:40|123.45|123.35|123.45|123.35|123.5|123.4|123.4|123.3|18890
1616075210000|2021-03-18 13:46:50|123.5||123.5||123.5||123.5||35
1616075220000|2021-03-18 13:47:00|123.45||123.4||123.45||123.4||369
1616075230000|2021-03-18 13:47:10|123.35|123.3|123.3|123.2|123.4|123.3|123.25|123.15|25201
1616075250000|2021-03-18 13:47:30|123.25|123.25|123.35|123.3|123.35|123.3|123.25|123.2|36577
1616075260000|2021-03-18 13:47:40|123.4|123.35|123.4|123.35|123.45|123.35|123.4|123.35|5938
1616075270000|2021-03-18 13:47:50|123.35|123.3|123.35|123.3|123.4|123.35|123.35|123.3|5698
1616075280000|2021-03-18 13:48:00|123.3|123.25|123.35|123.25|123.35|123.3|123.3|123.25|5765
1616075290000|2021-03-18 13:48:10|123.4|123.35|123.4|123.3|123.45|123.35|123.4|123.3|14248
1616075300000|2021-03-18 13:48:20||123.25||123.3||123.3||123.25|16000
1616075310000|2021-03-18 13:48:30|123.3|123.25|123.4|123.3|123.4|123.3|123.3|123.25|1174
1616075320000|2021-03-18 13:48:40|123.45||123.4||123.45||123.4||2
1616075330000|2021-03-18 13:48:50|123.45|123.35|123.35|123.3|123.45|123.35|123.35|123.3|20908
1616075340000|2021-03-18 13:49:00|123.3|123.25|123.35|123.25|123.4|123.35|123.3|123.25|33012
1616075350000|2021-03-18 13:49:10|123.3|123.3|123.35|123.25|123.35|123.3|123.3|123.25|3702
1616075360000|2021-03-18 13:49:20|||||||||374
1616075370000|2021-03-18 13:49:30|123.4|123.3|123.35|123.25|123.4|123.3|123.35|123.25|3768
1616075390000|2021-03-18 13:49:50|123.3|123.2|123.3|123.2|123.3|123.2|123.25|123.15|10577
1616075410000|2021-03-18 13:50:10|123.25|123.15|123.4|123.25|123.45|123.25|123.2|123.1|65105
1616075420000|2021-03-18 13:50:20|123.35||123.4||123.4||123.35||112
1616075430000|2021-03-18 13:50:30|123.35|123.2|123.3|123.15|123.35|123.2|123.3|123.15|6746
1616075440000|2021-03-18 13:50:40|||||||||20514
1616075450000|2021-03-18 13:50:50|123.35|123.35|123.3|123.15|123.4|123.35|123.3|123.15|48336
1616075460000|2021-03-18 13:51:00|123.35|123.2|123.35|123.25|123.35|123.25|123.35|123.2|15
1616075470000|2021-03-18 13:51:10|123.3|123.2|123.2|123.15|123.3|123.2|123.2|123.15|20075
1616075480000|2021-03-18 13:51:20|123.25|123.2|123.3|123.25|123.3|123.25|123.25|123.15|36790
1616075500000|2021-03-18 13:51:40|123.35|123.3|123.35|123.3|123.35|123.3|123.35|123.3|1180
1616075510000|2021-03-18 13:51:50|123.4|123.35|123.5|123.45|123.6|123.45|123.4|123.35|22790
1616075520000|2021-03-18 13:52:00|123.55|123.5|123.6|123.5|123.6|123.5|123.55|123.5|7373
1616075530000|2021-03-18 13:52:10|123.65|123.55|123.75|123.7|123.8|123.7|123.65|123.55|27465
1616075540000|2021-03-18 13:52:20|123.8|123.75|123.9|123.75|123.9|123.8|123.8|123.75|9953
1616075550000|2021-03-18 13:52:30|||||||||38864
1616075560000|2021-03-18 13:52:40|123.85|123.8|123.85|123.8|123.85|123.8|123.85|123.8|488
1616075570000|2021-03-18 13:52:50|||||||||27964
1616075580000|2021-03-18 13:53:00|123.8|123.75|123.7|123.6|123.8|123.75|123.7|123.55|43628
1616075600000|2021-03-18 13:53:20|||||||||150
1616075610000|2021-03-18 13:53:30|123.65|123.55|123.55|123.5|123.65|123.55|123.55|123.45|4600
1616075620000|2021-03-18 13:53:40|123.5|123.4|123.5|123.4|123.55|123.45|123.45|123.35|15186
1616075640000|2021-03-18 13:54:00|123.55||123.55||123.55||123.55||3222
1616075650000|2021-03-18 13:54:10|123.5||123.5||123.5||123.5||7702
1616075660000|2021-03-18 13:54:20|||||||||2406
1616075670000|2021-03-18 13:54:30|123.55|123.45|123.5|123.4|123.6|123.5|123.5|123.4|8565
1616075680000|2021-03-18 13:54:40|123.55||123.5||123.55||123.5||50
1616075690000|2021-03-18 13:54:50|123.45|123.35|123.3|123.2|123.45|123.35|123.3|123.15|8505
1616075710000|2021-03-18 13:55:10|123.35|123.25|123.4|123.3|123.4|123.3|123.3|123.2|12969
1616075720000|2021-03-18 13:55:20|123.45|123.35|123.45|123.3|123.45|123.35|123.45|123.3|19164
1616075730000|2021-03-18 13:55:30|123.4|123.35|123.4|123.35|123.4|123.4|123.4|123.35|122
1616075750000|2021-03-18 13:55:50|123.45|123.4|123.55|123.4|123.6|123.55|123.45|123.4|26253
1616075760000|2021-03-18 13:56:00|123.6|123.45|123.6|123.5|123.6|123.5|123.6|123.45|8677
1616075770000|2021-03-18 13:56:10|123.55|123.55|123.65|123.55|123.7|123.6|123.55|123.55|3707
1616075780000|2021-03-18 13:56:20|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|93774
1616075790000|2021-03-18 13:56:30|123.65|123.55|123.6|123.5|123.7|123.55|123.6|123.5|29515
1616075800000|2021-03-18 13:56:40|123.55|123.45|123.5|123.4|123.55|123.45|123.5|123.4|129612
1616075810000|2021-03-18 13:56:50|123.55|123.45|123.6|123.5|123.6|123.5|123.55|123.45|2475
1616075820000|2021-03-18 13:57:00|123.55|123.45|123.55|123.4|123.55|123.45|123.55|123.4|3012
1616075830000|2021-03-18 13:57:10|123.5||123.5||123.55||123.5||2640
1616075840000|2021-03-18 13:57:20|123.45|123.5|123.45|123.3|123.55|123.5|123.45|123.3|107701
1616075850000|2021-03-18 13:57:30|123.4|123.35|123.4|123.35|123.4|123.35|123.4|123.35|22
1616075860000|2021-03-18 13:57:40|||||||||5000
1616075870000|2021-03-18 13:57:50|123.35|123.3|123.35|123.2|123.35|123.3|123.35|123.2|18973
1616075880000|2021-03-18 13:58:00|||||||||923
1616075890000|2021-03-18 13:58:10|||||||||160
1616075900000|2021-03-18 13:58:20|||||||||6
1616075910000|2021-03-18 13:58:30|||||||||21771
1616075920000|2021-03-18 13:58:40|||||||||9746
1616075930000|2021-03-18 13:58:50|123.4|123.25|123.35|123.25|123.4|123.3|123.25|123.15|65692
1616075940000|2021-03-18 13:59:00|123.3|123.3|123.3|123.25|123.4|123.3|123.3|123.25|16159
1616075950000|2021-03-18 13:59:10|123.35||123.35||123.45||123.35||8721
1616075960000|2021-03-18 13:59:20|123.4||123.4||123.45||123.4||200
1616075980000|2021-03-18 13:59:40|123.45|123.3|123.4|123.35|123.5|123.35|123.4|123.3|4489
1616075990000|2021-03-18 13:59:50|123.45|123.3|123.55|123.45|123.55|123.45|123.45|123.3|10410
1616076000000|2021-03-18 14:00:00|||||||||16
1616076010000|2021-03-18 14:00:10|123.5|123.4|123.45|123.4|123.5|123.4|123.45|123.35|6448
1616076030000|2021-03-18 14:00:30|123.4|123.35|123.4|123.35|123.45|123.35|123.4|123.35|3275
1616076040000|2021-03-18 14:00:40|123.35|123.3|123.45|123.35|123.55|123.35|123.35|123.3|35158
1616076050000|2021-03-18 14:00:50|123.4|123.3|123.4|123.3|123.4|123.3|123.4|123.3|0
1616076070000|2021-03-18 14:01:10||123.35||123.35||123.35||123.3|1060
1616076080000|2021-03-18 14:01:20|123.35|123.3|123.35|123.25|123.35|123.3|123.35|123.25|5454
1616076090000|2021-03-18 14:01:30|||||||||200
1616076100000|2021-03-18 14:01:40|||||||||6
1616076110000|2021-03-18 14:01:50|||||||||16308
1616076120000|2021-03-18 14:02:00|123.4|123.35|123.4|123.3|123.4|123.35|123.35|123.3|20750
1616076130000|2021-03-18 14:02:10|||||||||174
1616076140000|2021-03-18 14:02:20|||||||||5668
1616076170000|2021-03-18 14:02:50|123.35||123.35||123.35||123.35||133
1616076180000|2021-03-18 14:03:00|123.4|123.35|123.5|123.45|123.55|123.45|123.4|123.35|23893
1616076190000|2021-03-18 14:03:10|123.55|123.5|123.6|123.5|123.65|123.5|123.55|123.45|24660
1616076200000|2021-03-18 14:03:20|123.65|123.6|123.6|123.5|123.7|123.6|123.55|123.45|88927
1616076210000|2021-03-18 14:03:30|||||||||1200
1616076230000|2021-03-18 14:03:50|123.55|123.6|123.65|123.55|123.65|123.6|123.55|123.5|117505
1616076240000|2021-03-18 14:04:00|123.7|123.6|123.65|123.5|123.7|123.65|123.65|123.45|11462
1616076250000|2021-03-18 14:04:10|123.55|123.45|123.5|123.4|123.55|123.45|123.5|123.4|80
1616076280000|2021-03-18 14:04:40|||||||||873
1616076290000|2021-03-18 14:04:50|||||||||3425
1616076300000|2021-03-18 14:05:00|||||||||3999
1616076310000|2021-03-18 14:05:10|||||||||40
1616076320000|2021-03-18 14:05:20|123.55|123.45|123.55|123.45|123.55|123.5|123.5|123.45|8981
1616076340000|2021-03-18 14:05:40|123.6|123.5|123.65|123.55|123.65|123.55|123.6|123.5|2230
1616076360000|2021-03-18 14:06:00|123.7||123.65||123.7||123.65||58
1616076370000|2021-03-18 14:06:10|123.7||123.65||123.7||123.65||0
1616076380000|2021-03-18 14:06:20|||||||||766
1616076390000|2021-03-18 14:06:30|123.7|123.6|123.75|123.65|123.75|123.65|123.7|123.6|12401
1616076420000|2021-03-18 14:07:00|123.8|123.7|123.9|123.75|123.9|123.75|123.8|123.7|21392
1616076440000|2021-03-18 14:07:20|123.85|123.7|123.75|123.65|123.85|123.7|123.7|123.6|8848
1616076450000|2021-03-18 14:07:30|123.7|123.6|123.65|123.6|123.7|123.65|123.65|123.6|3605
1616076470000|2021-03-18 14:07:50|||||||||4194
1616076480000|2021-03-18 14:08:00|123.6|123.55|123.6|123.55|123.65|123.55|123.6|123.55|42680
1616076490000|2021-03-18 14:08:10|123.55|123.5|123.55|123.5|123.55|123.55|123.55|123.5|2977
1616076510000|2021-03-18 14:08:30|123.5|123.45|123.5|123.35|123.5|123.45|123.5|123.35|355
1616076520000|2021-03-18 14:08:40||123.4||123.35||123.4||123.35|3029
1616076530000|2021-03-18 14:08:50|123.55|123.4|123.55|123.45|123.55|123.5|123.5|123.4|12620
1616076540000|2021-03-18 14:09:00|123.5|123.4|123.5|123.45|123.5|123.45|123.45|123.4|4071
1616076550000|2021-03-18 14:09:10|123.55|123.5|123.55|123.5|123.55|123.5|123.55|123.5|8523
1616076560000|2021-03-18 14:09:20|123.6|123.55|123.65|123.55|123.65|123.55|123.6|123.55|5204
1616076570000|2021-03-18 14:09:30|123.6|123.5|123.75|123.6|123.75|123.6|123.6|123.5|5985
1616076580000|2021-03-18 14:09:40|123.7|123.65|123.75|123.6|123.75|123.65|123.7|123.6|0
1616076590000|2021-03-18 14:09:50|123.7|123.65|123.75|123.65|123.75|123.7|123.7|123.6|2000
1616076600000|2021-03-18 14:10:00|123.7|123.6|123.7|123.6|123.7|123.6|123.7|123.6|2000
1616076620000|2021-03-18 14:10:20|123.75||123.75||123.75||123.75||1362
1616076630000|2021-03-18 14:10:30||123.7||123.7||123.7||123.7|43
1616076660000|2021-03-18 14:11:00|123.7|123.65|123.7|123.6|123.7|123.65|123.7|123.6|6026
1616076670000|2021-03-18 14:11:10|||||||||4000
1616076680000|2021-03-18 14:11:20|123.75||123.7||123.75||123.7||1627
1616076690000|2021-03-18 14:11:30|123.65||123.65||123.65||123.65||800
1616076700000|2021-03-18 14:11:40|123.7|123.65|123.75|123.7|123.8|123.7|123.7|123.65|45667
1616076710000|2021-03-18 14:11:50|123.7|123.65|123.7|123.65|123.7|123.65|123.7|123.65|2488
1616076720000|2021-03-18 14:12:00|123.75||123.75||123.75||123.75||13795
1616076730000|2021-03-18 14:12:10|123.8|123.7|123.8|123.7|123.8|123.7|123.8|123.7|11574
1616076740000|2021-03-18 14:12:20|||||||||15000
1616076760000|2021-03-18 14:12:40|123.75|123.65|123.75|123.7|123.8|123.7|123.75|123.65|1941
1616076770000|2021-03-18 14:12:50|||||||||800
1616076780000|2021-03-18 14:13:00|||||||||5615
1616076790000|2021-03-18 14:13:10|123.8|123.75|123.8|123.7|123.8|123.75|123.8|123.7|6094
1616076800000|2021-03-18 14:13:20|||||||||1000
1616076820000|2021-03-18 14:13:40|123.75||123.75||123.8||123.75||499
1616076830000|2021-03-18 14:13:50|||||||||34
1616076840000|2021-03-18 14:14:00|123.7|123.65|123.75|123.65|123.75|123.65|123.7|123.65|8745
1616076850000|2021-03-18 14:14:10|123.8|123.7|123.8|123.7|123.8|123.7|123.75|123.7|21180
1616076860000|2021-03-18 14:14:20||123.75||123.7||123.75||123.7|2891
1616076870000|2021-03-18 14:14:30|123.85|123.8|123.8|123.7|123.85|123.8|123.7|123.65|118203
1616076880000|2021-03-18 14:14:40|123.85||123.8||123.85||123.8||808
1616076900000|2021-03-18 14:15:00|||||||||18160
1616076910000|2021-03-18 14:15:10|123.85|123.8|123.9|123.8|123.9|123.85|123.85|123.75|22762
1616076920000|2021-03-18 14:15:20|123.95|123.85|123.9|123.85|124|123.9|123.9|123.85|9496
1616076930000|2021-03-18 14:15:30|||||||||1625
1616076940000|2021-03-18 14:15:40|123.85|123.8|123.85|123.8|123.9|123.85|123.85|123.8|5946
1616076950000|2021-03-18 14:15:50|123.8|123.75|123.8|123.75|123.8|123.75|123.8|123.75|2718
1616076960000|2021-03-18 14:16:00|123.75|123.7|123.85|123.75|123.85|123.75|123.75|123.7|2615
1616076970000|2021-03-18 14:16:10|123.8|123.8|123.8|123.75|123.8|123.8|123.8|123.75|850
1616076980000|2021-03-18 14:16:20|123.85|123.8|123.85|123.75|123.85|123.8|123.85|123.75|6081
1616076990000|2021-03-18 14:16:30|123.9|123.85|123.85|123.75|123.9|123.85|123.85|123.75|5600
1616077000000|2021-03-18 14:16:40|123.9|123.8|123.95|123.9|123.95|123.9|123.85|123.75|44250
1616077010000|2021-03-18 14:16:50|124|123.85|124|123.9|124|123.95|124|123.85|14980
1616077020000|2021-03-18 14:17:00|123.95|123.85|124|123.9|124|123.9|123.95|123.85|3775
1616077030000|2021-03-18 14:17:10|||||||||6406
1616077050000|2021-03-18 14:17:30|||||||||873
1616077070000|2021-03-18 14:17:50|||||||||2401
1616077080000|2021-03-18 14:18:00|123.95|123.85|124|123.9|124|123.9|123.95|123.85|162
1616077100000|2021-03-18 14:18:20|||||||||8813
1616077120000|2021-03-18 14:18:40|||||||||20000
1616077130000|2021-03-18 14:18:50|124.05|124.05|124.2|124.15|124.2|124.15|124|123.95|118081
1616077140000|2021-03-18 14:19:00|124.25|124.2|124.15|124.05|124.25|124.2|124.1|124|122589
1616077150000|2021-03-18 14:19:10|124.2|124.1|124.25|124.15|124.25|124.15|124.2|124.1|16891
1616077170000|2021-03-18 14:19:30|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.05|3671
1616077180000|2021-03-18 14:19:40|||||||||20000
1616077190000|2021-03-18 14:19:50|124.25|124.2|124.35|124.3|124.4|124.3|124.15|124.1|77404
1616077200000|2021-03-18 14:20:00|124.4|124.35|124.4|124.3|124.45|124.35|124.35|124.3|60951
1616077210000|2021-03-18 14:20:10|124.35|124.25|124.3|124.2|124.35|124.25|124.25|124.2|91284
1616077220000|2021-03-18 14:20:20|||||||||3602
1616077230000|2021-03-18 14:20:30|124.35|124.35|124.35|124.2|124.4|124.35|124.35|124.2|112609
1616077250000|2021-03-18 14:20:50|124.3||124.35||124.35||124.3||2339
1616077260000|2021-03-18 14:21:00|124.3||124.3||124.3||124.3||0
1616077270000|2021-03-18 14:21:10|124.35|124.25|124.4|124.35|124.45|124.35|124.35|124.25|18760
1616077280000|2021-03-18 14:21:20|124.35|124.3|124.4|124.3|124.4|124.3|124.35|124.3|571
1616077290000|2021-03-18 14:21:30|124.45|124.35|124.55|124.5|124.55|124.5|124.45|124.3|109518
1616077300000|2021-03-18 14:21:40||124.4||124.45||124.45||124.4|19
1616077310000|2021-03-18 14:21:50|124.5||124.5||124.5||124.5||0
1616077320000|2021-03-18 14:22:00|124.55||124.55||124.55||124.5||34
1616077340000|2021-03-18 14:22:20|124.5||124.55||124.55||124.5||4040
1616077350000|2021-03-18 14:22:30|||||||||2087
1616077380000|2021-03-18 14:23:00|124.6|124.5|124.6|124.45|124.65|124.5|124.6|124.45|22505
1616077390000|2021-03-18 14:23:10|||||||||75
1616077400000|2021-03-18 14:23:20|124.5|124.4|124.3|124.2|124.5|124.4|124.3|124.2|13857
1616077410000|2021-03-18 14:23:30|124.25|124.15|124.2|124.15|124.25|124.15|124.2|124.15|2670
1616077420000|2021-03-18 14:23:40|124.15|124.1|124.15|124.1|124.15|124.1|124.15|124.1|37263
1616077430000|2021-03-18 14:23:50|||||||||3000
1616077450000|2021-03-18 14:24:10|124.2|124.15|124.2|124.15|124.2|124.15|124.2|124.15|25339
1616077460000|2021-03-18 14:24:20|124.25|124.1|124.2|124.1|124.3|124.1|124.2|124.1|8533
1616077480000|2021-03-18 14:24:40|124.25|124.15|124.25|124.15|124.25|124.15|124.25|124.15|8313
1616077490000|2021-03-18 14:24:50|124.3|124.2|124.3|124.25|124.35|124.3|124.3|124.2|10269
1616077500000|2021-03-18 14:25:00|||||||||1609
1616077530000|2021-03-18 14:25:30|124.35||124.35||124.35||124.35||282
1616077540000|2021-03-18 14:25:40||124.3||124.25||124.3||124.25|3
1616077560000|2021-03-18 14:26:00|124.3|124.2|124.25|124.15|124.35|124.25|124.25|124.15|10619
1616077580000|2021-03-18 14:26:20|124.2|124.1|124.25|124.15|124.25|124.15|124.2|124.1|2603
1616077600000|2021-03-18 14:26:40|124.2|124.1|124.25|124.15|124.25|124.15|124.2|124.1|4802
1616077620000|2021-03-18 14:27:00|||||||||1600
1616077630000|2021-03-18 14:27:10|||||||||791
1616077640000|2021-03-18 14:27:20||124.2||124.15||124.2||124.15|2321
1616077660000|2021-03-18 14:27:40|||||||||3994
1616077670000|2021-03-18 14:27:50|124.2||124.2||124.25||124.2||2042
1616077680000|2021-03-18 14:28:00|||||||||775
1616077700000|2021-03-18 14:28:20|124.25|124.2|124.25|124.2|124.25|124.2|124.25|124.2|11159
1616077710000|2021-03-18 14:28:30||124.15||124.15||124.15||124.15|1494
1616077720000|2021-03-18 14:28:40|124.2|124.1|124.25|124.15|124.25|124.15|124.2|124.1|3590
1616077740000|2021-03-18 14:29:00|||||||||4024
1616077750000|2021-03-18 14:29:10|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.1|81
1616077770000|2021-03-18 14:29:30|||||||||2013
1616077790000|2021-03-18 14:29:50|124.15|124.05|124.1|124|124.15|124.05|124.1|124|44062
1616077800000|2021-03-18 14:30:00||124.05||124.05||124.05||124|2000
1616077810000|2021-03-18 14:30:10|124.05|124|124.05|124|124.05|124.05|124.05|124|10540
1616077820000|2021-03-18 14:30:20|124|123.95|124|123.95|124.05|123.95|123.95|123.9|112408
1616077830000|2021-03-18 14:30:30|124.05|123.9|124.05|123.95|124.05|123.95|124|123.9|5638
1616077840000|2021-03-18 14:30:40|||||||||4283
1616077860000|2021-03-18 14:31:00|124|124|124.1|124|124.15|124|124|124|21563
1616077870000|2021-03-18 14:31:10|124.15|124.05|124.15|124.1|124.2|124.1|124.15|124.05|6916
1616077880000|2021-03-18 14:31:20|124.2|124.2|124.25|124.2|124.25|124.2|124.2|124.1|26867
1616077890000|2021-03-18 14:31:30|||||||||2247
1616077900000|2021-03-18 14:31:40|124.3||124.3||124.3||124.25||11947
1616077910000|2021-03-18 14:31:50|124.25|124.15|124.2|124.1|124.3|124.2|124.2|124.1|11675
1616077920000|2021-03-18 14:32:00|||||||||573
1616077930000|2021-03-18 14:32:10|||||||||8666
1616077940000|2021-03-18 14:32:20|124.15|124.05|124.15|124.1|124.2|124.1|124.15|124.05|7719
1616077950000|2021-03-18 14:32:30|124.2|124.05|124.2|124.1|124.2|124.1|124.15|124.05|5526
1616077970000|2021-03-18 14:32:50||124.15||124.1||124.15||124.1|100
1616077990000|2021-03-18 14:33:10||124.15||124.1||124.15||124.1|680
1616078000000|2021-03-18 14:33:20||124.15||124.1||124.15||124.1|1741
1616078010000|2021-03-18 14:33:30|124.15|124.05|124.15|124.05|124.15|124.1|124.15|124.05|14580
1616078020000|2021-03-18 14:33:40|124.2|124.1|124.15|124.1|124.2|124.1|124.15|124.1|17693
1616078040000|2021-03-18 14:34:00|||||||||2791
1616078050000|2021-03-18 14:34:10|124.2|124.15|124.25|124.15|124.25|124.2|124.15|124.15|32160
1616078060000|2021-03-18 14:34:20|124.3|124.25|124.3|124.25|124.3|124.25|124.25|124.2|12193
1616078070000|2021-03-18 14:34:30||124.2||124.25||124.25||124.15|0
1616078080000|2021-03-18 14:34:40|||||||||4029
1616078100000|2021-03-18 14:35:00|124.25|124.2|124.2|124.1|124.25|124.2|124.2|124.1|3078
1616078110000|2021-03-18 14:35:10|124.15|124.05|124.15|124.1|124.15|124.1|124.1|124|9040
1616078120000|2021-03-18 14:35:20|124.1|124.05|124.1|124.05|124.1|124.1|124.1|124|1580
1616078130000|2021-03-18 14:35:30||124||124||124||124|4112
1616078150000|2021-03-18 14:35:50|||||||||5423
1616078170000|2021-03-18 14:36:10|124.15|124.05|124.25|124.15|124.25|124.15|124.15|124.05|19359
1616078180000|2021-03-18 14:36:20|124.3|124.2|124.35|124.25|124.35|124.3|124.3|124.2|12923
1616078200000|2021-03-18 14:36:40|124.4|124.35|124.4|124.3|124.4|124.35|124.35|124.25|6178
1616078210000|2021-03-18 14:36:50|124.45|124.35|124.5|124.35|124.65|124.5|124.4|124.35|30251
1616078220000|2021-03-18 14:37:00||124.4||124.4||124.4||124.4|0
1616078230000|2021-03-18 14:37:10|124.55|124.45|124.55|124.45|124.6|124.5|124.5|124.4|8381
1616078240000|2021-03-18 14:37:20|124.5|124.5|124.6|124.5|124.6|124.5|124.5|124.45|6402
1616078250000|2021-03-18 14:37:30|124.65|124.55|124.7|124.6|124.75|124.7|124.65|124.55|12865
1616078260000|2021-03-18 14:37:40|124.65|124.55|124.7|124.55|124.7|124.65|124.65|124.55|15609
1616078270000|2021-03-18 14:37:50|||||||||6500
1616078280000|2021-03-18 14:38:00|124.65|124.6|124.7|124.6|124.7|124.65|124.65|124.6|3756
1616078290000|2021-03-18 14:38:10|124.65|124.55|124.65|124.55|124.7|124.55|124.65|124.55|3063
1616078300000|2021-03-18 14:38:20|124.6|124.5|124.6|124.5|124.65|124.55|124.55|124.5|4976
1616078310000|2021-03-18 14:38:30|||||||||8137
1616078320000|2021-03-18 14:38:40|124.55|124.45|124.4|124.35|124.55|124.45|124.4|124.35|85442
1616078330000|2021-03-18 14:38:50|124.45|124.4|124.45|124.4|124.45|124.4|124.45|124.4|1679
1616078340000|2021-03-18 14:39:00|||||||||24313
1616078350000|2021-03-18 14:39:10|||||||||13680
1616078360000|2021-03-18 14:39:20|124.4|124.35|124.35|124.3|124.4|124.35|124.35|124.3|40134
1616078370000|2021-03-18 14:39:30|124.4||124.4||124.4||124.35||7135
1616078380000|2021-03-18 14:39:40||124.35||124.3||124.35||124.3|5053
1616078390000|2021-03-18 14:39:50|124.35|124.25|124.2|124.15|124.4|124.25|124.2|124.15|31669
1616078410000|2021-03-18 14:40:10|124.15|124.1|124.15|124.1|124.2|124.1|124.15|124.05|7594
1616078430000|2021-03-18 14:40:30|124.2|124.05|124.2|124.1|124.2|124.1|124.15|124.05|7473
1616078440000|2021-03-18 14:40:40|124.1|124.05|124.2|124.1|124.2|124.1|124.1|124.05|6131
1616078450000|2021-03-18 14:40:50||124.15||124.15||124.15||124.15|0
1616078460000|2021-03-18 14:41:00||124.1||124.1||124.1||124.1|50820
1616078470000|2021-03-18 14:41:10|124.05|124.05|124.15|124.05|124.2|124.1|124.05|124|52714
1616078480000|2021-03-18 14:41:20|124.2|124.1|124.2|124.1|124.2|124.1|124.15|124.1|9236
1616078490000|2021-03-18 14:41:30|124.15|124.05|124.2|124.1|124.2|124.1|124.1|124.05|11151
1616078500000|2021-03-18 14:41:40|||||||||4026
1616078510000|2021-03-18 14:41:50|124.25|124.15|124.25|124.2|124.25|124.2|124.25|124.15|29753
1616078520000|2021-03-18 14:42:00|||||||||1003
1616078540000|2021-03-18 14:42:20|||||||||385
1616078550000|2021-03-18 14:42:30|124.2|124.15|124.4|124.3|124.4|124.3|124.2|124.1|32425
1616078560000|2021-03-18 14:42:40|124.35|124.25|124.3|124.2|124.35|124.25|124.25|124.2|15439
1616078570000|2021-03-18 14:42:50|124.25||124.25||124.25||124.25||18691
1616078580000|2021-03-18 14:43:00|124.3|124.25|124.35|124.25|124.4|124.25|124.3|124.25|1643
1616078590000|2021-03-18 14:43:10|124.4||124.35||124.4||124.3||7167
1616078600000|2021-03-18 14:43:20|124.4||124.35||124.4||124.35||508
1616078610000|2021-03-18 14:43:30|124.3||124.3||124.3||124.3||2119
1616078640000|2021-03-18 14:44:00|124.35||124.35||124.35||124.35||310
1616078660000|2021-03-18 14:44:20|124.3|124.2|124.2|124.15|124.3|124.25|124.2|124.1|49797
1616078680000|2021-03-18 14:44:40|124.15|124.1|124.2|124.1|124.2|124.15|124.15|124.1|5529
1616078690000|2021-03-18 14:44:50|124.25||124.2||124.25||124.2||0
1616078700000|2021-03-18 14:45:00|124.25||124.25||124.25||124.25||1572
1616078720000|2021-03-18 14:45:20|124.2||124.2||124.2||124.2||1639
1616078740000|2021-03-18 14:45:40|124.25|124.15|124.3|124.2|124.3|124.2|124.2|124.15|24936
1616078750000|2021-03-18 14:45:50|||||||||40402
1616078760000|2021-03-18 14:46:00|124.25|124.25|124.3|124.25|124.3|124.25|124.25|124.2|19053
1616078770000|2021-03-18 14:46:10|124.35|124.3|124.35|124.3|124.35|124.3|124.35|124.3|3200
1616078780000|2021-03-18 14:46:20|124.4|124.35|124.4|124.35|124.4|124.35|124.4|124.35|10267
1616078790000|2021-03-18 14:46:30|124.45|124.4|124.45|124.4|124.5|124.4|124.45|124.4|32224
1616078800000|2021-03-18 14:46:40|124.5|124.45|124.5|124.4|124.5|124.45|124.5|124.4|1998
1616078810000|2021-03-18 14:46:50|124.55|124.5|124.45|124.4|124.55|124.5|124.45|124.4|35496
1616078820000|2021-03-18 14:47:00|124.4|124.35|124.35|124.25|124.4|124.35|124.35|124.25|1622
1616078830000|2021-03-18 14:47:10|||||||||10000
1616078840000|2021-03-18 14:47:20|124.3||124.3||124.3||124.3||0
1616078850000|2021-03-18 14:47:30|124.35|124.2|124.35|124.3|124.35|124.3|124.3|124.2|4076
1616078860000|2021-03-18 14:47:40|||||||||7992
1616078870000|2021-03-18 14:47:50|124.3|124.25|124.35|124.3|124.35|124.3|124.3|124.2|12616
1616078880000|2021-03-18 14:48:00|124.3|124.25|124.25|124.2|124.35|124.3|124.25|124.15|3235
1616078890000|2021-03-18 14:48:10|124.3|124.25|124.35|124.25|124.35|124.3|124.3|124.25|3820
1616078910000|2021-03-18 14:48:30|124.3|124.2|124.3|124.25|124.35|124.25|124.3|124.2|169
1616078930000|2021-03-18 14:48:50|124.25|124.2|124.35|124.25|124.35|124.25|124.25|124.15|9617
1616078940000|2021-03-18 14:49:00|124.3|124.3|124.35|124.25|124.35|124.3|124.3|124.25|2244
1616078950000|2021-03-18 14:49:10|124.3||124.3||124.3||124.3||629
1616078960000|2021-03-18 14:49:20|||||||||2673
1616078970000|2021-03-18 14:49:30|124.35|124.3|124.35|124.25|124.35|124.3|124.35|124.25|7504
1616078980000|2021-03-18 14:49:40|124.3||124.3||124.3||124.3||83
1616078990000|2021-03-18 14:49:50|124.35||124.35||124.35||124.35||1323
1616079010000|2021-03-18 14:50:10|124.3|124.3|124.4|124.3|124.4|124.3|124.3|124.3|20582
1616079030000|2021-03-18 14:50:30|124.35||124.35||124.35||124.35||135
1616079040000|2021-03-18 14:50:40|124.4||124.4||124.4||124.4||791
1616079050000|2021-03-18 14:50:50|124.35|124.35|124.4|124.35|124.4|124.35|124.35|124.35|2216
1616079060000|2021-03-18 14:51:00|124.45|124.4|124.5|124.45|124.55|124.45|124.45|124.35|13749
1616079080000|2021-03-18 14:51:20||124.4||124.45||124.45||124.4|3158
1616079090000|2021-03-18 14:51:30|||||||||17147
1616079100000|2021-03-18 14:51:40|124.55||124.5||124.6||124.5||6773
1616079110000|2021-03-18 14:51:50|124.55|124.5|124.55|124.5|124.55|124.5|124.55|124.5|29473
1616079120000|2021-03-18 14:52:00|124.6|124.55|124.6|124.55|124.6|124.55|124.6|124.5|21471
1616079130000|2021-03-18 14:52:10||124.5||124.5||124.5||124.5|5
1616079140000|2021-03-18 14:52:20|124.55|124.45|124.55|124.5|124.55|124.5|124.5|124.45|36452
1616079150000|2021-03-18 14:52:30|||||||||20
1616079160000|2021-03-18 14:52:40|||||||||8889
1616079180000|2021-03-18 14:53:00|124.6|124.55|124.6|124.55|124.6|124.55|124.6|124.55|4439
1616079190000|2021-03-18 14:53:10|||||||||5260
1616079200000|2021-03-18 14:53:20|124.65|124.6|124.65|124.6|124.65|124.6|124.65|124.6|3729
1616079210000|2021-03-18 14:53:30|124.6|124.55|124.65|124.55|124.65|124.55|124.6|124.55|153158
1616079220000|2021-03-18 14:53:40|124.7|124.6|124.65|124.6|124.7|124.6|124.65|124.55|18753
1616079230000|2021-03-18 14:53:50|124.7|124.55|124.65|124.55|124.7|124.55|124.6|124.55|2228
1616079250000|2021-03-18 14:54:10|124.7|124.6|124.65|124.55|124.75|124.7|124.65|124.55|357283
1616079260000|2021-03-18 14:54:20|||||||||213
1616079270000|2021-03-18 14:54:30|124.6||124.65||124.65||124.6||52032
1616079280000|2021-03-18 14:54:40|||||||||1587
1616079290000|2021-03-18 14:54:50||124.6||124.6||124.6||124.6|0
1616079300000|2021-03-18 14:55:00|124.7|124.65|124.7|124.65|124.7|124.65|124.65|124.6|24617
1616079310000|2021-03-18 14:55:10|124.75|124.7|124.8|124.7|124.8|124.7|124.75|124.65|35207
1616079320000|2021-03-18 14:55:20||124.75||124.7||124.75||124.7|1
1616079330000|2021-03-18 14:55:30|||||||||3519
1616079350000|2021-03-18 14:55:50|124.85|124.75|124.8|124.75|124.85|124.8|124.8|124.7|15766
1616079360000|2021-03-18 14:56:00|124.85|124.8|124.85|124.75|124.85|124.8|124.8|124.75|1095
1616079370000|2021-03-18 14:56:10|124.9|124.8|124.85|124.8|124.9|124.85|124.85|124.8|17893
1616079380000|2021-03-18 14:56:20|124.9|124.75|124.85|124.75|124.95|124.9|124.8|124.75|101438
1616079390000|2021-03-18 14:56:30|124.8|124.8|124.85|124.75|124.85|124.8|124.8|124.75|319
1616079400000|2021-03-18 14:56:40||124.8||124.8||124.8||124.75|6090
1616079410000|2021-03-18 14:56:50|124.8|124.75|124.8|124.7|124.8|124.75|124.8|124.7|7980
1616079420000|2021-03-18 14:57:00|||||||||2254
1616079430000|2021-03-18 14:57:10|124.85|124.75|124.9|124.8|124.95|124.8|124.8|124.75|71337
1616079440000|2021-03-18 14:57:20|124.85|124.75|124.8|124.75|124.85|124.75|124.8|124.75|5777
1616079450000|2021-03-18 14:57:30|124.85|124.7|124.9|124.8|124.9|124.8|124.85|124.7|51640
1616079460000|2021-03-18 14:57:40||124.85||124.8||124.85||124.8|3720
1616079470000|2021-03-18 14:57:50|124.95|124.85|124.9|124.8|124.95|124.85|124.9|124.8|10453
1616079480000|2021-03-18 14:58:00|124.85||124.85||124.85||124.85||3
1616079490000|2021-03-18 14:58:10|||||||||1584
1616079500000|2021-03-18 14:58:20|124.9|124.9|124.95|124.9|124.95|124.9|124.9|124.9|37557
1616079510000|2021-03-18 14:58:30|124.9|124.85|124.9|124.8|124.9|124.85|124.9|124.8|69507
1616079520000|2021-03-18 14:58:40|124.95|124.85|124.95|124.85|124.95|124.9|124.9|124.8|22498
1616079530000|2021-03-18 14:58:50|125|124.9|125.15|125.05|125.15|125.05|125|124.9|241029
1616079540000|2021-03-18 14:59:00|125.1|125|125.1|124.95|125.1|125|125.05|124.9|27513
1616079550000|2021-03-18 14:59:10|125.15|125|124.95|124.9|125.15|125.1|124.95|124.85|132254
1616079560000|2021-03-18 14:59:20|125|124.95|125|124.9|125.1|124.95|124.95|124.8|69570
1616079570000|2021-03-18 14:59:30|||||||||7859
1616079580000|2021-03-18 14:59:40|125.05|124.95|125.1|125|125.1|125|125.05|124.95|63225
1616079590000|2021-03-18 14:59:50|||||||||1617
1616079600000|2021-03-18 15:00:00|125.15|125.1|125.1|125|125.15|125.1|125.05|125|19848
1616079610000|2021-03-18 15:00:10|||||||||3967
1616079620000|2021-03-18 15:00:20|125.15|124.95|125.15|125.05|125.15|125.05|125|124.95|8196
1616079630000|2021-03-18 15:00:30|||||||||12102
1616079640000|2021-03-18 15:00:40|125.2|125.15|125.3|125.2|125.3|125.2|125.2|125.15|18663
1616079650000|2021-03-18 15:00:50|125.35|125.25|125.35|125.25|125.5|125.4|125.3|125.25|69401
1616079660000|2021-03-18 15:01:00|125.3|125.3|125.4|125.3|125.45|125.3|125.3|125.25|35045
1616079690000|2021-03-18 15:01:30|125.45||125.4||125.45||125.4||6129
1616079700000|2021-03-18 15:01:40|125.45|125.4|125.4|125.3|125.45|125.4|125.4|125.3|4590
1616079710000|2021-03-18 15:01:50|125.35|125.25|125.35|125.3|125.4|125.3|125.35|125.25|16357
1616079720000|2021-03-18 15:02:00|125.4|125.35|125.45|125.35|125.5|125.35|125.4|125.35|12049
1616079730000|2021-03-18 15:02:10|125.4||125.4||125.45||125.4||1098
1616079740000|2021-03-18 15:02:20|125.45|125.3|125.5|125.45|125.5|125.45|125.4|125.25|18897
1616079750000|2021-03-18 15:02:30|125.55|125.4|125.55|125.45|125.55|125.45|125.5|125.4|13342
1616079760000|2021-03-18 15:02:40|125.6|125.5|125.7|125.6|125.7|125.6|125.6|125.5|73996
1616079770000|2021-03-18 15:02:50|125.75|125.75|125.85|125.75|125.85|125.75|125.75|125.65|47071
1616079790000|2021-03-18 15:03:10|125.9|125.8|125.95|125.85|126|125.9|125.9|125.8|21583
1616079800000|2021-03-18 15:03:20|126|126|125.95|125.8|126.05|126|125.9|125.8|120340
1616079810000|2021-03-18 15:03:30|126|125.85|126|125.9|126|125.9|125.95|125.85|10069
1616079820000|2021-03-18 15:03:40|126.05|125.95|126.1|126.05|126.1|126.05|126|125.9|11600
1616079830000|2021-03-18 15:03:50|126.05|126|126.05|125.9|126.05|126|125.9|125.85|20801
1616079840000|2021-03-18 15:04:00|||||||||5306
1616079850000|2021-03-18 15:04:10|126.1|125.95|126|125.9|126.1|126.05|126|125.85|14759
1616079860000|2021-03-18 15:04:20|125.95|125.85|126|125.85|126.05|125.9|125.95|125.85|13984
1616079870000|2021-03-18 15:04:30|126.05|126|125.9|125.85|126.05|126|125.9|125.85|38401
1616079880000|2021-03-18 15:04:40|125.85|125.8|125.9|125.8|125.9|125.8|125.85|125.8|53267
1616079890000|2021-03-18 15:04:50|125.85|125.75|125.85|125.8|125.9|125.8|125.85|125.75|1540
1616079900000|2021-03-18 15:05:00|125.9|125.85|125.9|125.85|125.95|125.85|125.9|125.85|14061
1616079910000|2021-03-18 15:05:10|125.95|125.95|126.1|126.05|126.1|126.05|125.95|125.95|19253
1616079920000|2021-03-18 15:05:20|||||||||417
1616079930000|2021-03-18 15:05:30|126.15|126.1|126.05|125.95|126.2|126.15|126.05|125.9|23924
1616079940000|2021-03-18 15:05:40|||||||||78
1616079960000|2021-03-18 15:06:00|126|125.9|126.05|125.95|126.05|125.95|126|125.9|2543
1616079980000|2021-03-18 15:06:20|||||||||8054
1616080000000|2021-03-18 15:06:40|126.1|126|126.05|126|126.1|126|126.05|126|5160
1616080010000|2021-03-18 15:06:50|126|125.95|126.05|125.95|126.05|126|125.9|125.85|8127
1616080020000|2021-03-18 15:07:00||126||126||126||126|9477
1616080030000|2021-03-18 15:07:10|126.1||126.1||126.1||126.1||18535
1616080040000|2021-03-18 15:07:20|126.15||126.1||126.15||126.1||1586
1616080060000|2021-03-18 15:07:40|126.05|125.95|125.95|125.85|126.05|125.95|125.9|125.8|28584
1616080070000|2021-03-18 15:07:50|125.9|125.9|125.95|125.9|126|125.9|125.9|125.9|2723
1616080080000|2021-03-18 15:08:00|126|125.95|125.95|125.85|126.1|126|125.95|125.85|17021
1616080090000|2021-03-18 15:08:10|126||126||126||126||0
1616080100000|2021-03-18 15:08:20|126.05|125.9|125.95|125.85|126.05|126|125.95|125.85|13560
1616080110000|2021-03-18 15:08:30|||||||||794
1616080120000|2021-03-18 15:08:40|125.9|125.8|125.75|125.7|125.9|125.8|125.75|125.7|8127
1616080130000|2021-03-18 15:08:50|125.7|125.65|125.7|125.6|125.7|125.65|125.65|125.55|41977
1616080140000|2021-03-18 15:09:00|125.6|125.55|125.65|125.6|125.7|125.6|125.6|125.5|25301
1616080150000|2021-03-18 15:09:10|125.7|125.55|125.7|125.55|125.7|125.65|125.6|125.55|25986
1616080160000|2021-03-18 15:09:20|125.65|125.6|125.65|125.55|125.65|125.6|125.65|125.55|3159
1616080170000|2021-03-18 15:09:30|125.55|125.5|125.65|125.5|125.65|125.55|125.55|125.45|98622
1616080180000|2021-03-18 15:09:40|125.6|125.55|125.55|125.45|125.65|125.55|125.55|125.4|17872
1616080200000|2021-03-18 15:10:00|125.6|125.5|125.55|125.5|125.6|125.55|125.55|125.5|7350
1616080220000|2021-03-18 15:10:20|||||||||865
1616080240000|2021-03-18 15:10:40|125.6|125.55|125.75|125.65|125.75|125.65|125.6|125.55|34155
1616080250000|2021-03-18 15:10:50|125.7|125.6|125.8|125.65|125.8|125.65|125.6|125.5|29511
1616080260000|2021-03-18 15:11:00|125.75|125.6|125.7|125.6|125.75|125.65|125.6|125.55|16614
1616080270000|2021-03-18 15:11:10|125.65|125.55|125.75|125.65|125.75|125.65|125.6|125.55|18103
1616080280000|2021-03-18 15:11:20|125.7|125.55|125.75|125.65|125.75|125.65|125.55|125.5|61081
1616080290000|2021-03-18 15:11:30|125.7||125.7||125.7||125.7||0
1616080300000|2021-03-18 15:11:40|125.65|125.6|125.7|125.6|125.7|125.6|125.6|125.5|13986
1616080320000|2021-03-18 15:12:00|125.65||125.65||125.65||125.65||155
1616080330000|2021-03-18 15:12:10|125.6|125.55|125.65|125.55|125.65|125.55|125.6|125.5|6419
1616080340000|2021-03-18 15:12:20|125.6|125.5|125.6|125.5|125.6|125.5|125.6|125.5|6095
1616080350000|2021-03-18 15:12:30|125.55|125.45|125.5|125.45|125.55|125.5|125.5|125.4|9864
1616080370000|2021-03-18 15:12:50|125.55||125.55||125.55||125.55||101
1616080380000|2021-03-18 15:13:00|125.5||125.5||125.5||125.5||0
1616080390000|2021-03-18 15:13:10|125.55|125.4|125.45|125.4|125.55|125.4|125.45|125.4|12309
1616080400000|2021-03-18 15:13:20|125.4|125.35|125.4|125.35|125.45|125.35|125.4|125.35|12561
1616080420000|2021-03-18 15:13:40|125.45|125.4|125.45|125.35|125.45|125.4|125.4|125.35|19528
1616080430000|2021-03-18 15:13:50|125.4|125.3|125.4|125.3|125.4|125.3|125.4|125.3|5134
1616080440000|2021-03-18 15:14:00||125.35||125.35||125.35||125.35|15170
1616080450000|2021-03-18 15:14:10|125.35|125.3|125.35|125.3|125.35|125.3|125.35|125.3|7000
1616080460000|2021-03-18 15:14:20|125.4|125.35|125.45|125.35|125.5|125.35|125.4|125.35|8216
1616080470000|2021-03-18 15:14:30|||||||||4515
1616080480000|2021-03-18 15:14:40|125.35|125.3|125.45|125.4|125.45|125.4|125.35|125.3|51206
1616080490000|2021-03-18 15:14:50|125.4|125.35|125.35|125.3|125.4|125.35|125.35|125.25|6492
1616080520000|2021-03-18 15:15:20|125.4||125.4||125.4||125.4||5993
1616080530000|2021-03-18 15:15:30|||||||||20097
1616080550000|2021-03-18 15:15:50|||||||||21656
1616080560000|2021-03-18 15:16:00|||||||||389
1616080570000|2021-03-18 15:16:10|||||||||1000
1616080590000|2021-03-18 15:16:30|||||||||1000
1616080600000|2021-03-18 15:16:40|125.35|125.35|125.4|125.3|125.4|125.35|125.35|125.3|2139
1616080620000|2021-03-18 15:17:00|125.35|125.25|125.35|125.3|125.4|125.35|125.35|125.25|9791
1616080630000|2021-03-18 15:17:10|125.4||125.35||125.4||125.35||3117
1616080680000|2021-03-18 15:18:00|125.3|125.25|125.3|125.25|125.35|125.3|125.3|125.25|14233
1616080700000|2021-03-18 15:18:20|125.35||125.35||125.35||125.3||4270
1616080720000|2021-03-18 15:18:40|||||||||846
1616080730000|2021-03-18 15:18:50|125.4|125.3|125.4|125.35|125.4|125.35|125.4|125.3|17666
1616080740000|2021-03-18 15:19:00|125.45|125.4|125.5|125.4|125.5|125.4|125.45|125.4|1424
1616080750000|2021-03-18 15:19:10|125.55|125.45|125.6|125.5|125.6|125.5|125.55|125.45|3000
1616080770000|2021-03-18 15:19:30|||||||||149
1616080780000|2021-03-18 15:19:40|||||||||7914
1616080800000|2021-03-18 15:20:00|||||||||3952
1616080810000|2021-03-18 15:20:10|125.65|125.55|125.8|125.7|125.85|125.75|125.65|125.55|26011
1616080820000|2021-03-18 15:20:20|125.75|125.75|125.7|125.65|125.75|125.75|125.7|125.6|89944
1616080830000|2021-03-18 15:20:30|125.75|125.6|125.65|125.55|125.75|125.6|125.6|125.5|98246
1616080840000|2021-03-18 15:20:40|125.7|125.6|125.7|125.6|125.7|125.6|125.7|125.6|0
1616080860000|2021-03-18 15:21:00|||||||||3949
1616080880000|2021-03-18 15:21:20|||||||||2198
1616080890000|2021-03-18 15:21:30|125.75|125.7|125.75|125.7|125.8|125.75|125.7|125.65|14881
1616080900000|2021-03-18 15:21:40|||||||||1818
1616080910000|2021-03-18 15:21:50|125.7|125.65|125.55|125.4|125.75|125.65|125.45|125.3|59992
1616080920000|2021-03-18 15:22:00|125.5|125.35|125.65|125.55|125.65|125.55|125.5|125.35|7485
1616080930000|2021-03-18 15:22:10|||||||||474
1616080950000|2021-03-18 15:22:30|125.6|125.5|125.55|125.4|125.6|125.5|125.5|125.4|2291
1616080960000|2021-03-18 15:22:40|125.5||125.5||125.5||125.5||7194
1616080970000|2021-03-18 15:22:50|125.55||125.55||125.55||125.55||254
1616080980000|2021-03-18 15:23:00||125.45||125.45||125.45||125.45|250
1616080990000|2021-03-18 15:23:10||125.5||125.45||125.5||125.45|212
1616081000000|2021-03-18 15:23:20|||||||||109
1616081030000|2021-03-18 15:23:50|125.5|125.4|125.5|125.4|125.5|125.4|125.5|125.4|33057
1616081040000|2021-03-18 15:24:00||125.45||125.35||125.45||125.35|5624
1616081050000|2021-03-18 15:24:10||125.4||125.4||125.4||125.4|1898
1616081060000|2021-03-18 15:24:20|||||||||4738
1616081070000|2021-03-18 15:24:30|125.4|125.35|125.4|125.3|125.5|125.4|125.4|125.3|42940
1616081080000|2021-03-18 15:24:40|125.35||125.35||125.35||125.35||0
1616081090000|2021-03-18 15:24:50|125.3|125.25|125.3|125.25|125.3|125.25|125.3|125.25|5003
1616081100000|2021-03-18 15:25:00|125.35|125.3|125.3|125.25|125.35|125.3|125.3|125.25|7045
1616081110000|2021-03-18 15:25:10|||||||||948
1616081130000|2021-03-18 15:25:30|||||||||3961
1616081140000|2021-03-18 15:25:40|125.35|125.3|125.35|125.3|125.4|125.3|125.35|125.25|9936
1616081150000|2021-03-18 15:25:50|125.4||125.4||125.4||125.4||7095
1616081160000|2021-03-18 15:26:00|125.35||125.35||125.35||125.35||0
1616081170000|2021-03-18 15:26:10|125.4|125.35|125.4|125.35|125.4|125.35|125.4|125.35|976
1616081180000|2021-03-18 15:26:20|125.45|125.4|125.5|125.45|125.5|125.45|125.45|125.4|22347
1616081190000|2021-03-18 15:26:30|||||||||197
1616081200000|2021-03-18 15:26:40||125.4||125.4||125.4||125.4|14893
1616081220000|2021-03-18 15:27:00|||||||||1594
1616081230000|2021-03-18 15:27:10|125.55|125.45|125.55|125.45|125.55|125.45|125.55|125.45|1562
1616081240000|2021-03-18 15:27:20|125.6|125.5|125.6|125.5|125.6|125.5|125.55|125.5|100
1616081260000|2021-03-18 15:27:40|125.55||125.55||125.55||125.55||147
1616081270000|2021-03-18 15:27:50|125.6|125.55|125.65|125.6|125.65|125.6|125.6|125.55|5256
1616081280000|2021-03-18 15:28:00|125.6|125.55|125.65|125.55|125.65|125.55|125.6|125.5|108520
1616081290000|2021-03-18 15:28:10|125.5|125.5|125.75|125.65|125.9|125.75|125.5|125.45|179401
1616081300000|2021-03-18 15:28:20|125.8|125.7|125.85|125.75|125.9|125.75|125.75|125.7|27294
1616081310000|2021-03-18 15:28:30|125.8|125.7|125.8|125.65|125.85|125.75|125.7|125.65|105663
1616081320000|2021-03-18 15:28:40|125.75||125.8||125.8||125.7||43809
1616081330000|2021-03-18 15:28:50|125.75|125.6|125.75|125.65|125.8|125.65|125.7|125.6|11600
1616081340000|2021-03-18 15:29:00||125.6||125.65||125.65||125.6|5003
1616081370000|2021-03-18 15:29:30|125.8|125.7|125.85|125.75|125.85|125.75|125.8|125.7|1781
1616081380000|2021-03-18 15:29:40|||||||||757
1616081390000|2021-03-18 15:29:50|125.9|125.85|125.95|125.85|126|125.9|125.9|125.85|43870
1616081400000|2021-03-18 15:30:00|125.9|125.8|125.9|125.75|125.95|125.85|125.85|125.75|115425
1616081410000|2021-03-18 15:30:10|125.85|125.8|125.8|125.75|125.85|125.8|125.8|125.75|5230
1616081420000|2021-03-18 15:30:20|||||||||4421
1616081430000|2021-03-18 15:30:30|125.85|125.85|125.95|125.85|125.95|125.85|125.85|125.85|26481
1616081440000|2021-03-18 15:30:40||125.9||125.9||125.9||125.9|20
1616081450000|2021-03-18 15:30:50|||||||||3980
1616081470000|2021-03-18 15:31:10|126||126||126||126||3019
1616081480000|2021-03-18 15:31:20|125.95||126||126||125.95||542
1616081490000|2021-03-18 15:31:30|||||||||11841
1616081510000|2021-03-18 15:31:50||125.95||125.9||125.95||125.9|228
1616081520000|2021-03-18 15:32:00||125.95||125.95||125.95||125.95|13661
1616081530000|2021-03-18 15:32:10|126.05|126|126.1|126|126.1|126|126.05|126|8353
1616081540000|2021-03-18 15:32:20|126.05|125.95|126.25|126.15|126.3|126.15|126.05|125.95|145374
1616081560000|2021-03-18 15:32:40|126.2|126.1|126.15|126.05|126.2|126.1|126.15|126.05|6531
1616081570000|2021-03-18 15:32:50|126.1|126|126.1|126|126.1|126|126.1|126|2825
1616081600000|2021-03-18 15:33:20||126.05||126||126.05||126|10263
1616081610000|2021-03-18 15:33:30||126.05||126.05||126.05||126.05|11006
1616081620000|2021-03-18 15:33:40|126.15|126.1|126.4|126.3|126.45|126.3|126.15|126.1|87866
1616081630000|2021-03-18 15:33:50|||||||||20000
1616081640000|2021-03-18 15:34:00|||||||||5857
1616081650000|2021-03-18 15:34:10|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.3|23391
1616081660000|2021-03-18 15:34:20|126.35|126.3|126.4|126.3|126.4|126.35|126.35|126.3|6465
1616081670000|2021-03-18 15:34:30||126.35||126.35||126.35||126.35|116
1616081680000|2021-03-18 15:34:40||126.3||126.35||126.35||126.3|236
1616081690000|2021-03-18 15:34:50|126.35|126.3|126.4|126.35|126.4|126.35|126.35|126.3|15001
1616081700000|2021-03-18 15:35:00|||||||||300
1616081710000|2021-03-18 15:35:10||126.3||126.3||126.3||126.3|2000
1616081720000|2021-03-18 15:35:20|126.35|126.25|126.35|126.25|126.4|126.3|126.35|126.25|58089
1616081730000|2021-03-18 15:35:30|126.3|126.2|126.05|125.95|126.3|126.2|126.05|125.95|43876
1616081740000|2021-03-18 15:35:40||125.9||125.95||125.95||125.9|316
1616081760000|2021-03-18 15:36:00|126.1|126|126.05|126|126.1|126.05|126.05|125.95|18153
1616081770000|2021-03-18 15:36:10|||||||||1569
1616081780000|2021-03-18 15:36:20||125.95||125.95||125.95||125.95|2444
1616081790000|2021-03-18 15:36:30|126|125.9|126|125.9|126|125.95|126|125.9|891
1616081810000|2021-03-18 15:36:50|125.95|125.85|125.95|125.8|126|125.9|125.95|125.8|8650
1616081830000|2021-03-18 15:37:10||125.85||125.9||125.9||125.85|130976
1616081840000|2021-03-18 15:37:20|125.8|125.85|125.8|125.75|125.9|125.85|125.8|125.75|45466
1616081850000|2021-03-18 15:37:30|125.85|125.7|125.7|125.6|125.85|125.7|125.7|125.55|20823
1616081860000|2021-03-18 15:37:40|||||||||1000
1616081870000|2021-03-18 15:37:50|125.6|125.55|125.7|125.6|125.7|125.6|125.6|125.55|60669
1616081880000|2021-03-18 15:38:00|125.65|125.55|125.6|125.5|125.65|125.55|125.6|125.5|49202
1616081890000|2021-03-18 15:38:10|125.55|125.45|125.5|125.45|125.55|125.45|125.5|125.4|4908
1616081900000|2021-03-18 15:38:20||125.4||125.4||125.4||125.4|0
1616081910000|2021-03-18 15:38:30||125.45||125.45||125.45||125.4|4634
1616081920000|2021-03-18 15:38:40|||||||||7970
1616081930000|2021-03-18 15:38:50|125.55|125.5|125.6|125.55|125.6|125.55|125.55|125.5|20519
1616081960000|2021-03-18 15:39:20|125.55|125.5|125.55|125.45|125.6|125.5|125.55|125.4|8949
1616081970000|2021-03-18 15:39:30|||||||||95
1616082000000|2021-03-18 15:40:00|125.6|125.5|125.6|125.5|125.6|125.55|125.55|125.45|2872
1616082010000|2021-03-18 15:40:10|||||||||8048
1616082020000|2021-03-18 15:40:20|125.55|125.55|125.6|125.5|125.6|125.55|125.55|125.5|2000
1616082050000|2021-03-18 15:40:50||125.55||125.55||125.55||125.55|15255
1616082060000|2021-03-18 15:41:00|125.65|125.6|125.65|125.55|125.65|125.6|125.6|125.55|24411
1616082070000|2021-03-18 15:41:10|125.7|125.6|125.7|125.65|125.85|125.8|125.65|125.6|80120
1616082080000|2021-03-18 15:41:20|125.75|125.7|125.95|125.85|126|125.9|125.75|125.65|234335
1616082090000|2021-03-18 15:41:30|126|126|126.2|126.05|126.35|126.2|126|126|192255
1616082100000|2021-03-18 15:41:40|126.25|126.1|126.15|126.05|126.35|126.15|126.15|126.05|69361
1616082120000|2021-03-18 15:42:00|||||||||5700
1616082140000|2021-03-18 15:42:20|||||||||3147
1616082150000|2021-03-18 15:42:30|126.1|126|126.15|126.1|126.2|126.1|126.05|126|18545
1616082160000|2021-03-18 15:42:40|126.2|126.15|126.3|126.2|126.3|126.2|126.2|126.15|16924
1616082180000|2021-03-18 15:43:00|126.25|126.25|126.25|126.15|126.25|126.25|126.25|126.15|5627
1616082190000|2021-03-18 15:43:10|126.3|126.2|126.25|126.2|126.35|126.2|126.25|126.15|23086
1616082200000|2021-03-18 15:43:20|126.2|126.15|126.15|126.1|126.2|126.2|126.1|126.05|22644
1616082210000|2021-03-18 15:43:30|126.2|126.05|126.15|126.05|126.2|126.05|126.15|126.05|3699
1616082220000|2021-03-18 15:43:40|126.2|126.1|126.25|126.15|126.3|126.15|126.2|126.1|1199
1616082230000|2021-03-18 15:43:50|126.2|126.1|126.2|126.1|126.2|126.15|126.2|126.05|9396
1616082240000|2021-03-18 15:44:00||126.05||126.05||126.05||126.05|2488
1616082250000|2021-03-18 15:44:10|126.15|126.1|126.2|126.05|126.2|126.1|126.1|126.05|21840
1616082260000|2021-03-18 15:44:20|126.25|126.1|126.15|126.1|126.25|126.1|126.15|126.05|8773
1616082270000|2021-03-18 15:44:30|126.1|126.05|126.15|126.05|126.15|126.1|126.1|126.05|2000
1616082280000|2021-03-18 15:44:40||126.1||126.05||126.1||126.05|2400
1616082290000|2021-03-18 15:44:50|126.1|126|126.15|126.05|126.15|126.05|126.1|126|29251
1616082310000|2021-03-18 15:45:10|126.1|126|126.1|126|126.15|126.05|126.1|126|12517
1616082320000|2021-03-18 15:45:20|126.15|126.05|126.1|125.95|126.15|126.05|126.05|125.95|69410
1616082330000|2021-03-18 15:45:30|126.15|126|126.15|126.05|126.2|126.05|126.1|126|13851
1616082340000|2021-03-18 15:45:40|126.2|126.1|126.2|126.05|126.2|126.1|126.15|126.05|10039
1616082350000|2021-03-18 15:45:50|126.15|126.15|126.15|126.05|126.2|126.15|126.15|126.05|10784
1616082360000|2021-03-18 15:46:00|||||||||3500
1616082370000|2021-03-18 15:46:10|126.2|126.1|126.15|126.05|126.25|126.15|126.15|126.05|8667
1616082380000|2021-03-18 15:46:20|126.2||126.15||126.2||126.15||11
1616082400000|2021-03-18 15:46:40|126.1|126|126.1|125.95|126.15|126|126.05|125.95|9644
1616082410000|2021-03-18 15:46:50|126.05|126|126.1|125.95|126.1|126|126.05|125.95|1337
1616082420000|2021-03-18 15:47:00||126||126||126||126|71
1616082450000|2021-03-18 15:47:30|126.05|125.95|126.1|125.95|126.1|125.95|126.05|125.95|455
1616082460000|2021-03-18 15:47:40|126.05||126.05||126.05||126.05||92
1616082480000|2021-03-18 15:48:00|126|125.9|125.95|125.9|126|125.9|125.95|125.9|74096
1616082490000|2021-03-18 15:48:10|126|125.95|126.05|125.95|126.05|125.95|125.95|125.9|18434
1616082500000|2021-03-18 15:48:20|||||||||448
1616082510000|2021-03-18 15:48:30|126.1|126|126.05|126|126.1|126|126.05|126|2774
1616082520000|2021-03-18 15:48:40|||||||||2000
1616082530000|2021-03-18 15:48:50|126.1||126.05||126.1||126.05||2366
1616082540000|2021-03-18 15:49:00|126.1||126.05||126.1||126.05||25914
1616082550000|2021-03-18 15:49:10|126.1|126.05|126.05|126|126.15|126.05|126.05|126|16539
1616082560000|2021-03-18 15:49:20|||||||||9910
1616082580000|2021-03-18 15:49:40|126|125.95|126|125.95|126.05|125.95|126|125.9|30693
1616082610000|2021-03-18 15:50:10|||||||||1078
1616082620000|2021-03-18 15:50:20|||||||||2050
1616082650000|2021-03-18 15:50:50|125.95|125.9|125.75|125.65|125.95|125.9|125.7|125.65|175007
1616082660000|2021-03-18 15:51:00|125.7|125.6|125.7|125.65|125.75|125.65|125.65|125.6|11596
1616082680000|2021-03-18 15:51:20|125.75||125.7||125.75||125.7||5336
1616082690000|2021-03-18 15:51:30||125.6||125.65||125.65||125.6|68
1616082700000|2021-03-18 15:51:40|||||||||100
1616082710000|2021-03-18 15:51:50|125.75||125.75||125.75||125.75||1275
1616082730000|2021-03-18 15:52:10|125.8|125.7|125.95|125.85|125.95|125.85|125.8|125.7|10702
1616082740000|2021-03-18 15:52:20|||||||||2084
1616082750000|2021-03-18 15:52:30|125.9|125.8|125.85|125.75|125.9|125.8|125.75|125.7|92609
1616082760000|2021-03-18 15:52:40|||||||||7847
1616082770000|2021-03-18 15:52:50|125.9|125.8|125.95|125.85|126|125.85|125.85|125.75|26899
1616082780000|2021-03-18 15:53:00|125.9|125.8|125.85|125.75|125.9|125.85|125.85|125.75|4356
1616082790000|2021-03-18 15:53:10|||||||||330
1616082800000|2021-03-18 15:53:20||125.8||125.75||125.8||125.75|30
1616082810000|2021-03-18 15:53:30|125.9|125.8|125.9|125.85|125.9|125.85|125.9|125.8|48978
1616082820000|2021-03-18 15:53:40|125.95|125.8|125.9|125.85|125.95|125.85|125.9|125.8|17559
1616082830000|2021-03-18 15:53:50||125.8||125.8||125.85||125.8|2000
1616082840000|2021-03-18 15:54:00|125.95|125.85|125.95|125.85|126|125.9|125.9|125.85|24039
1616082850000|2021-03-18 15:54:10|125.9||125.95||125.95||125.9||11178
1616082860000|2021-03-18 15:54:20|126|125.9|126|125.9|126|125.95|126|125.85|2014
1616082890000|2021-03-18 15:54:50|125.95|125.85|125.95|125.85|125.95|125.85|125.95|125.85|3632
1616082910000|2021-03-18 15:55:10|125.9|125.9|125.95|125.9|125.95|125.9|125.9|125.9|556
1616082930000|2021-03-18 15:55:30|125.9|125.85|125.9|125.8|125.95|125.85|125.8|125.75|72095
1616082940000|2021-03-18 15:55:40|||||||||200
1616082950000|2021-03-18 15:55:50|125.95|125.85|125.95|125.85|125.95|125.85|125.95|125.85|3492
1616082960000|2021-03-18 15:56:00||125.8||125.85||125.85||125.8|0
1616082970000|2021-03-18 15:56:10||125.9||125.9||125.9||125.9|1279
1616082980000|2021-03-18 15:56:20|126||126||126||126||3735
1616082990000|2021-03-18 15:56:30|125.9|125.85|126|125.9|126|125.9|125.9|125.85|37432
1616083000000|2021-03-18 15:56:40|||||||||4734
1616083020000|2021-03-18 15:57:00|125.95||125.95||126||125.95||69
1616083030000|2021-03-18 15:57:10|||||||||1319
1616083080000|2021-03-18 15:58:00|126|125.95|126|125.9|126.1|126|125.95|125.9|30295
1616083100000|2021-03-18 15:58:20||125.95||125.9||125.95||125.9|793
1616083110000|2021-03-18 15:58:30|126.05|125.95|126.05|125.95|126.05|125.95|126.05|125.95|291
1616083120000|2021-03-18 15:58:40|126.1|126|126.1|126.05|126.15|126.05|126.1|126|16961
1616083130000|2021-03-18 15:58:50|126.15||126.15||126.15||126.15||4684
1616083140000|2021-03-18 15:59:00|126.2|126.1|126.15|126.05|126.2|126.1|126.15|126.05|2573
1616083150000|2021-03-18 15:59:10|||||||||52
1616083160000|2021-03-18 15:59:20|||||||||946
1616083170000|2021-03-18 15:59:30|||||||||769
1616083180000|2021-03-18 15:59:40|126.1|126|126.05|126|126.1|126|126|125.95|13646
1616083190000|2021-03-18 15:59:50||125.95||125.95||125.95||125.95|171
1616083210000|2021-03-18 16:00:10|||||||||4262
1616083220000|2021-03-18 16:00:20|126||126.05||126.05||126||365
1616083230000|2021-03-18 16:00:30|126.1|126.05|126.05|125.95|126.1|126.05|126.05|125.95|17884
1616083240000|2021-03-18 16:00:40|||||||||566
1616083250000|2021-03-18 16:00:50|||||||||300
1616083260000|2021-03-18 16:01:00|126|125.9|125.95|125.85|126|125.9|125.85|125.75|74022
1616083280000|2021-03-18 16:01:20||125.8||125.8||125.8||125.8|7978
1616083290000|2021-03-18 16:01:30|||||||||900
1616083320000|2021-03-18 16:02:00|||||||||500
1616083330000|2021-03-18 16:02:10||125.85||125.85||125.85||125.85|97
1616083340000|2021-03-18 16:02:20|125.9|125.8|125.8|125.7|125.9|125.8|125.75|125.7|9920
1616083350000|2021-03-18 16:02:30|125.75||125.75||125.75||125.75||5500
1616083360000|2021-03-18 16:02:40|125.8|125.75|125.8|125.7|125.8|125.75|125.8|125.7|9529
1616083370000|2021-03-18 16:02:50|125.75|125.65|125.75|125.7|125.8|125.7|125.75|125.65|31052
1616083380000|2021-03-18 16:03:00|125.8|125.65|125.8|125.75|125.8|125.75|125.75|125.65|12805
1616083390000|2021-03-18 16:03:10||125.7||125.7||125.7||125.7|2270
1616083400000|2021-03-18 16:03:20|125.7|125.65|125.8|125.7|125.8|125.75|125.7|125.65|3638
1616083410000|2021-03-18 16:03:30|125.75|125.65|125.75|125.65|125.75|125.65|125.75|125.6|2101
1616083420000|2021-03-18 16:03:40|125.7||125.7||125.7||125.7||200
1616083430000|2021-03-18 16:03:50||125.6||125.6||125.65||125.6|3167
1616083440000|2021-03-18 16:04:00|125.75|125.65|125.75|125.65|125.75|125.65|125.75|125.65|350
1616083450000|2021-03-18 16:04:10|125.8|125.7|125.9|125.8|125.9|125.8|125.8|125.65|21085
1616083460000|2021-03-18 16:04:20|125.85|125.85|125.95|125.85|125.95|125.85|125.85|125.85|9860
1616083470000|2021-03-18 16:04:30|||||||||1575
1616083480000|2021-03-18 16:04:40|125.9|125.8|125.85|125.8|125.9|125.8|125.85|125.8|2955
1616083500000|2021-03-18 16:05:00|125.9|125.85|125.85|125.8|125.9|125.85|125.85|125.8|107
1616083520000|2021-03-18 16:05:20|||||||||800
1616083540000|2021-03-18 16:05:40|125.9|125.85|125.85|125.8|125.9|125.85|125.8|125.75|9945
1616083560000|2021-03-18 16:06:00|||||||||797
1616083570000|2021-03-18 16:06:10||125.75||125.75||125.75||125.75|7891
1616083580000|2021-03-18 16:06:20|125.8||125.8||125.8||125.8||16023
1616083590000|2021-03-18 16:06:30|125.75|125.7|125.75|125.65|125.8|125.7|125.75|125.65|19971
1616083600000|2021-03-18 16:06:40||125.7||125.65||125.7||125.65|7861
1616083610000|2021-03-18 16:06:50||125.7||125.65||125.7||125.65|1
1616083620000|2021-03-18 16:07:00|125.8|125.7|125.85|125.75|125.85|125.8|125.75|125.65|26165
1616083630000|2021-03-18 16:07:10|125.9|125.8|125.85|125.8|125.9|125.85|125.85|125.75|11397
1616083640000|2021-03-18 16:07:20|125.9|125.85|125.9|125.8|125.95|125.85|125.9|125.8|22021
1616083650000|2021-03-18 16:07:30|125.85||125.85||125.85||125.85||0
1616083660000|2021-03-18 16:07:40||125.75||125.75||125.75||125.75|753
1616083670000|2021-03-18 16:07:50|125.9|125.8|125.85|125.8|125.9|125.8|125.85|125.8|18778
1616083690000|2021-03-18 16:08:10|125.9|125.85|125.85|125.8|125.9|125.85|125.85|125.8|9852
1616083710000|2021-03-18 16:08:30|||||||||49
1616083720000|2021-03-18 16:08:40|125.8|125.75|125.85|125.75|125.85|125.75|125.75|125.7|24162
1616083730000|2021-03-18 16:08:50|125.8||125.85||125.85||125.8||13407
1616083740000|2021-03-18 16:09:00|125.8|125.7|125.75|125.65|125.8|125.7|125.75|125.65|9374
1616083760000|2021-03-18 16:09:20|||||||||3988
1616083770000|2021-03-18 16:09:30|125.8|125.75|125.75|125.65|125.8|125.75|125.75|125.65|7853
1616083780000|2021-03-18 16:09:40|||||||||448
1616083790000|2021-03-18 16:09:50|||||||||285
1616083800000|2021-03-18 16:10:00|||||||||16
1616083810000|2021-03-18 16:10:10|125.7|125.6|125.7|125.6|125.7|125.6|125.7|125.6|2196
1616083820000|2021-03-18 16:10:20|||||||||17488
1616083840000|2021-03-18 16:10:40|||||||||14134
1616083850000|2021-03-18 16:10:50|||||||||3978
1616083870000|2021-03-18 16:11:10|125.75|125.65|125.7|125.6|125.8|125.7|125.7|125.6|22605
1616083880000|2021-03-18 16:11:20|125.65|125.55|125.6|125.55|125.65|125.55|125.6|125.55|3604
1616083890000|2021-03-18 16:11:30|125.55|125.5|125.55|125.45|125.55|125.55|125.5|125.45|13007
1616083900000|2021-03-18 16:11:40|125.5|125.4|125.45|125.35|125.5|125.45|125.45|125.35|34268
1616083920000|2021-03-18 16:12:00|125.5|125.4|125.45|125.4|125.5|125.45|125.45|125.4|16915
1616083930000|2021-03-18 16:12:10|125.5|125.35|125.4|125.3|125.5|125.4|125.35|125.3|42485
1616083940000|2021-03-18 16:12:20|||||||||13672
1616083950000|2021-03-18 16:12:30|125.35|125.25|125.2|125.1|125.35|125.25|125.2|125.1|65596
1616083960000|2021-03-18 16:12:40|125.15|125.05|125.25|125.2|125.3|125.25|125.15|125.05|26581
1616083970000|2021-03-18 16:12:50|||||||||15722
1616083980000|2021-03-18 16:13:00|125.3||125.25||125.3||125.25||1603
1616083990000|2021-03-18 16:13:10|125.3||125.3||125.3||125.3||0
1616084000000|2021-03-18 16:13:20|125.25||125.25||125.25||125.25||13
1616084010000|2021-03-18 16:13:30||125.15||125.15||125.15||125.1|19080
1616084020000|2021-03-18 16:13:40|||||||||6300
1616084040000|2021-03-18 16:14:00|125.2||125.2||125.2||125.2||166
1616084050000|2021-03-18 16:14:10|||||||||4245
1616084060000|2021-03-18 16:14:20|||||||||2638
1616084070000|2021-03-18 16:14:30|125.15|125.1|125.1|125|125.15|125.1|125.1|125|9481
1616084080000|2021-03-18 16:14:40||125.05||125.05||125.05||125.05|120
1616084090000|2021-03-18 16:14:50||125||125.05||125.05||125|6687
1616084100000|2021-03-18 16:15:00|125.05|125|125.05|125|125.1|125.05|125.05|125|6087
1616084120000|2021-03-18 16:15:20|125.1||125.1||125.1||125.1||3236
1616084130000|2021-03-18 16:15:30|125.05||125.05||125.05||125.05||921
1616084140000|2021-03-18 16:15:40|125|124.95|124.95|124.9|125|124.95|124.95|124.9|16275
1616084150000|2021-03-18 16:15:50|125|124.95|125|124.9|125|124.95|124.95|124.9|14929
1616084160000|2021-03-18 16:16:00|124.95||124.95||125||124.95||26268
1616084170000|2021-03-18 16:16:10|124.9|124.85|124.9|124.85|124.9|124.85|124.9|124.85|4041
1616084180000|2021-03-18 16:16:20|124.95|124.9|124.95|124.85|124.95|124.9|124.95|124.8|27787
1616084190000|2021-03-18 16:16:30|||||||||1376
1616084200000|2021-03-18 16:16:40|125|124.9|125.05|125|125.1|125|125|124.9|17090
1616084220000|2021-03-18 16:17:00|||||||||3178
1616084230000|2021-03-18 16:17:10|125|124.95|125|124.95|125.05|124.95|125|124.9|51297
1616084240000|2021-03-18 16:17:20|||||||||7948
1616084250000|2021-03-18 16:17:30|124.95|124.9|124.9|124.85|124.95|124.9|124.9|124.8|4136
1616084260000|2021-03-18 16:17:40|124.95|124.9|124.95|124.85|125|124.9|124.95|124.85|21690
1616084270000|2021-03-18 16:17:50|124.85|124.8|124.9|124.8|124.9|124.8|124.85|124.75|34152
1616084280000|2021-03-18 16:18:00|124.85|124.75|124.8|124.75|124.85|124.75|124.8|124.75|4350
1616084290000|2021-03-18 16:18:10|124.75|124.7|124.7|124.65|124.75|124.7|124.7|124.65|11965
1616084300000|2021-03-18 16:18:20||124.6||124.65||124.65||124.6|1442
1616084310000|2021-03-18 16:18:30||124.6||124.6||124.6||124.6|12
1616084320000|2021-03-18 16:18:40|||||||||4633
1616084330000|2021-03-18 16:18:50|124.65|124.65|124.7|124.6|124.7|124.65|124.65|124.6|27196
1616084350000|2021-03-18 16:19:10|124.65|124.65|124.65|124.6|124.7|124.65|124.65|124.6|2090
1616084360000|2021-03-18 16:19:20|124.7|124.65|124.7|124.6|124.7|124.65|124.7|124.6|10406
1616084370000|2021-03-18 16:19:30||124.65||124.6||124.65||124.6|2440
1616084380000|2021-03-18 16:19:40|124.65||124.65||124.65||124.65||100
1616084390000|2021-03-18 16:19:50|124.6|124.55|124.6|124.5|124.6|124.55|124.55|124.5|49702
1616084400000|2021-03-18 16:20:00|124.65|124.55|124.65|124.55|124.65|124.55|124.65|124.55|4286
1616084410000|2021-03-18 16:20:10|124.7|124.6|124.7|124.65|124.7|124.65|124.65|124.6|25575
1616084420000|2021-03-18 16:20:20|124.65|124.6|124.65|124.55|124.65|124.6|124.65|124.55|7089
1616084430000|2021-03-18 16:20:30|||||||||1921
1616084450000|2021-03-18 16:20:50||124.6||124.6||124.6||124.55|288
1616084460000|2021-03-18 16:21:00||124.55||124.6||124.6||124.55|8349
1616084470000|2021-03-18 16:21:10|124.7||124.65||124.7||124.65||21075
1616084480000|2021-03-18 16:21:20|124.6|124.55|124.6|124.55|124.65|124.55|124.6|124.55|10842
1616084490000|2021-03-18 16:21:30||124.5||124.5||124.5||124.5|7651
1616084500000|2021-03-18 16:21:40|||||||||4
1616084520000|2021-03-18 16:22:00|||||||||4841
1616084530000|2021-03-18 16:22:10||124.55||124.5||124.55||124.5|1844
1616084540000|2021-03-18 16:22:20|||||||||3988
1616084550000|2021-03-18 16:22:30|||||||||3921
1616084560000|2021-03-18 16:22:40|124.65|124.55|124.6|124.5|124.65|124.6|124.6|124.5|33605
1616084580000|2021-03-18 16:23:00|||||||||5186
1616084600000|2021-03-18 16:23:20|||||||||7976
1616084610000|2021-03-18 16:23:30|124.55|124.55|124.65|124.55|124.65|124.55|124.55|124.5|30005
1616084620000|2021-03-18 16:23:40|124.7|124.6|124.65|124.6|124.75|124.65|124.65|124.6|16283
1616084640000|2021-03-18 16:24:00|124.6|124.55|124.55|124.5|124.6|124.55|124.55|124.5|12440
1616084650000|2021-03-18 16:24:10||124.45||124.45||124.45||124.45|40263
1616084670000|2021-03-18 16:24:30||124.5||124.45||124.5||124.45|2875
1616084680000|2021-03-18 16:24:40|||||||||407
1616084690000|2021-03-18 16:24:50|||||||||5260
1616084700000|2021-03-18 16:25:00|124.6|124.5|124.6|124.5|124.6|124.55|124.55|124.45|34485
1616084710000|2021-03-18 16:25:10|||||||||1382
1616084720000|2021-03-18 16:25:20|124.65|124.55|124.6|124.55|124.65|124.55|124.6|124.5|18123
1616084730000|2021-03-18 16:25:30|||||||||1668
1616084740000|2021-03-18 16:25:40|124.65|124.5|124.55|124.5|124.65|124.5|124.55|124.5|17899
1616084750000|2021-03-18 16:25:50||124.45||124.5||124.5||124.45|35127
1616084760000|2021-03-18 16:26:00||124.45||124.45||124.45||124.45|1872
1616084770000|2021-03-18 16:26:10|||||||||5445
1616084780000|2021-03-18 16:26:20|124.6|124.5|124.75|124.6|124.75|124.6|124.55|124.5|48580
1616084790000|2021-03-18 16:26:30|124.7|124.55|124.65|124.55|124.7|124.55|124.65|124.55|4829
1616084800000|2021-03-18 16:26:40|124.6|124.6|124.6|124.55|124.6|124.6|124.6|124.55|125531
1616084810000|2021-03-18 16:26:50|124.65|124.65|124.65|124.55|124.7|124.65|124.6|124.55|89150
1616084820000|2021-03-18 16:27:00|124.6||124.6||124.65||124.6||16295
1616084830000|2021-03-18 16:27:10|124.65|124.6|124.65|124.6|124.7|124.6|124.65|124.6|17879
1616084840000|2021-03-18 16:27:20|||||||||36960
1616084850000|2021-03-18 16:27:30|||||||||7123
1616084860000|2021-03-18 16:27:40|124.6|124.55|124.6|124.55|124.6|124.55|124.6|124.55|20203
1616084870000|2021-03-18 16:27:50|||||||||110
1616084880000|2021-03-18 16:28:00|124.55|124.5|124.55|124.45|124.6|124.55|124.5|124.45|44323
1616084890000|2021-03-18 16:28:10||124.5||124.45||124.5||124.45|4150
1616084900000|2021-03-18 16:28:20|124.5|124.4|124.5|124.4|124.55|124.5|124.45|124.4|67189
1616084910000|2021-03-18 16:28:30|124.45|124.45|124.55|124.45|124.65|124.55|124.45|124.4|105071
1616084920000|2021-03-18 16:28:40|124.6|124.5|124.55|124.5|124.6|124.5|124.55|124.5|1605
1616084930000|2021-03-18 16:28:50|124.5|124.45|124.55|124.45|124.6|124.5|124.5|124.4|37254
1616084940000|2021-03-18 16:29:00|124.6|124.6|124.55|124.45|124.65|124.6|124.5|124.4|177483
1616084950000|2021-03-18 16:29:10|124.5|124.4|124.55|124.45|124.55|124.5|124.5|124.4|57544
1616084960000|2021-03-18 16:29:20|124.5|124.5|124.6|124.5|124.6|124.55|124.5|124.45|7584
1616084970000|2021-03-18 16:29:30|124.65|124.55|124.65|124.55|124.65|124.55|124.65|124.55|15866
1616084980000|2021-03-18 16:29:40|124.6|124.5|124.6|124.45|124.6|124.5|124.6|124.45|13220
1616084990000|2021-03-18 16:29:50|124.55|124.4|124.75|124.6|124.75|124.65|124.55|124.4|35725
1616140800000|2021-03-19 08:00:00|123.85|123.05|123.5|123.15|123.85|123.15|123.5|123.05|4589
1616140810000|2021-03-19 08:00:10|123.45|123.1|120.45|120.1|123.45|123.1|120.45|120.1|471924
1616140820000|2021-03-19 08:00:20|120.4|120|120.35|119.65|120.45|120.05|119.65|119.5|265799
1616140830000|2021-03-19 08:00:30|120.4|119.7|122.2|121.5|122.5|121.8|120.4|119.7|234806
1616140840000|2021-03-19 08:00:40|122.15|121.45|121.85|121.4|122.15|121.5|121.5|121.4|75886
1616140850000|2021-03-19 08:00:50|121.9|121.45|121.9|121.4|121.9|121.55|121.9|121.2|67197
1616140860000|2021-03-19 08:01:00|121.7|121.7|121.8|121.1|121.9|121.7|121.65|121.05|96873
1616140870000|2021-03-19 08:01:10|121.75|121.15|121.45|121.1|121.75|121.5|121.45|120.45|65849
1616140880000|2021-03-19 08:01:20|121.4|121|121.05|120.65|121.4|121|121|120.55|52450
1616140890000|2021-03-19 08:01:30|121|120.55|121.45|121.2|121.65|121.3|120.55|120|118661
1616140900000|2021-03-19 08:01:40|121.65|121.25|122.15|121.75|122.3|122|121.6|121.2|31387
1616140910000|2021-03-19 08:01:50|122.1|121.65|121.95|121.45|122.1|121.65|121.95|121.45|19215
1616140920000|2021-03-19 08:02:00|121.75|121.5|121.7|121.25|122.05|121.5|121.7|121.25|6334
1616140930000|2021-03-19 08:02:10|121.75|121.3|122.05|121.55|122.1|122|121.75|121.3|10700
1616140940000|2021-03-19 08:02:20|122.1|121.6|121.95|121.6|122.25|121.75|121.95|121.6|48910
1616140950000|2021-03-19 08:02:30|122.05|121.65|122.3|121.8|122.6|122.2|122|121.65|37583
1616140960000|2021-03-19 08:02:40|122.15|121.6|122.1|121.75|122.15|121.75|122|121.45|10998
1616140970000|2021-03-19 08:02:50|122.05|121.7|122.05|121.65|122.05|121.7|122.05|121.6|6105
1616140980000|2021-03-19 08:03:00|122|121.6|121.5|121.2|122|121.6|121.5|121.1|11829
1616140990000|2021-03-19 08:03:10|121.55|121.55|121.6|121.4|121.85|121.55|121.5|121.2|33962
1616141000000|2021-03-19 08:03:20|121.65|121.45|121.7|121.35|121.85|121.5|121.65|121.35|12082
1616141010000|2021-03-19 08:03:30|121.75|121.4|122.05|121.65|122.4|121.9|121.75|121.4|36474
1616141020000|2021-03-19 08:03:40|122|121.6|122.15|121.8|122.2|122.05|121.85|121.45|52815
1616141030000|2021-03-19 08:03:50|122.2|122.15|122.5|122.05|122.55|122.25|122|121.75|72229
1616141040000|2021-03-19 08:04:00|122.35|122|122|121.6|122.35|122.2|122|121.6|62011
1616141050000|2021-03-19 08:04:10|122.05|121.65|122.05|121.75|122.25|122.15|122.05|121.6|58066
1616141060000|2021-03-19 08:04:20|122.1|121.8|122.05|121.75|122.15|121.85|122.05|121.75|51939
1616141070000|2021-03-19 08:04:30|122|121.8|122|121.8|122|121.8|122|121.8|4899
1616141080000|2021-03-19 08:04:40|121.95|121.85|121.55|121.3|121.95|121.85|121.55|121.3|34804
1616141090000|2021-03-19 08:04:50|121.6|121.25|121.7|121.45|121.85|121.65|121.55|121.25|54698
1616141100000|2021-03-19 08:05:00|121.65|121.4|121.85|121.6|121.95|121.75|121.65|121.3|23380
1616141110000|2021-03-19 08:05:10|121.95|121.65|121.7|121.5|121.95|121.7|121.7|121.5|23656
1616141120000|2021-03-19 08:05:20|121.65|121.45|121.45|121.15|121.65|121.45|121.3|121.05|66970
1616141130000|2021-03-19 08:05:30|121.4|121.1|121.1|120.85|121.4|121.2|121.1|120.8|67214
1616141140000|2021-03-19 08:05:40|121.15|120.9|121.45|121.2|121.5|121.3|121.1|120.9|23294
1616141150000|2021-03-19 08:05:50|121.5|121.15|121.5|121.25|121.5|121.25|121.5|121.15|7219
1616141160000|2021-03-19 08:06:00|121.45|121.3|121.45|121.2|121.65|121.4|121.45|121.2|27261
1616141170000|2021-03-19 08:06:10|121.4|121.15|121.35|121.1|121.4|121.15|121.3|121.05|8699
1616141190000|2021-03-19 08:06:30|121.3|121.05|121.3|121.05|121.35|121.1|121.1|121.05|19532
1616141200000|2021-03-19 08:06:40|121.25||121.25||121.25||121.25||291
1616141210000|2021-03-19 08:06:50|121.2|121|121.25|121.05|121.25|121.05|121.2|121|27457
1616141220000|2021-03-19 08:07:00|121.2|121|121.3|121.05|121.35|121.25|121.2|121|21193
1616141230000|2021-03-19 08:07:10|121.25|121|121.25|121.05|121.25|121.2|121.15|121|42819
1616141240000|2021-03-19 08:07:20|121.3|121.1|121.3|121.05|121.5|121.35|121.3|121.05|76474
1616141250000|2021-03-19 08:07:30|121.25|121.3|121.3|121.05|121.35|121.3|121.25|121.05|57107
1616141260000|2021-03-19 08:07:40|121.35|121.1|121.65|121.35|121.65|121.45|121.35|121.1|41299
1616141270000|2021-03-19 08:07:50|121.6|121.3|121.45|121.3|121.6|121.35|121.3|121.15|33020
1616141280000|2021-03-19 08:08:00|121.4|121.25|121.25|121.1|121.5|121.4|121.25|121.1|56129
1616141290000|2021-03-19 08:08:10|121.2|121.05|121.05|120.95|121.2|121.05|121|120.9|26031
1616141300000|2021-03-19 08:08:20|121.1|121|121.05|120.95|121.2|121|121.05|120.95|18894
1616141310000|2021-03-19 08:08:30|121.15|121|121.25|121.15|121.3|121.15|121.1|120.95|50502
1616141320000|2021-03-19 08:08:40|121.3|121.2|121.4|121.25|121.4|121.3|121.3|121.2|23183
1616141330000|2021-03-19 08:08:50||121.2||121.25||121.25||121.2|22316
1616141340000|2021-03-19 08:09:00|121.5|121.3|121.45|121.35|121.5|121.35|121.4|121.3|5555
1616141350000|2021-03-19 08:09:10|121.4|121.3|121.45|121.25|121.45|121.35|121.35|121.15|40712
1616141360000|2021-03-19 08:09:20|121.4|121.2|121.35|121.2|121.4|121.3|121.35|121.2|28773
1616141370000|2021-03-19 08:09:30||121.15||121.15||121.25||121.1|22465
1616141380000|2021-03-19 08:09:40|121.4|121.2|121.8|121.55|121.8|121.55|121.35|121.2|155661
1616141390000|2021-03-19 08:09:50|121.75||121.7||121.75||121.7||60705
1616141400000|2021-03-19 08:10:00|121.65|121.5|121.6|121.45|121.7|121.5|121.6|121.4|45932
1616141410000|2021-03-19 08:10:10|121.4|121.4|121.7|121.65|121.75|121.65|121.4|121.35|68667
1616141420000|2021-03-19 08:10:20|121.75|121.6|121.75|121.55|121.85|121.7|121.55|121.5|61609
1616141430000|2021-03-19 08:10:30|121.5|121.5|121.75|121.45|121.75|121.55|121.4|121.35|115521
1616141440000|2021-03-19 08:10:40|121.8|121.55|121.85|121.7|121.9|121.85|121.8|121.55|22183
1616141450000|2021-03-19 08:10:50|||||||||7788
1616141460000|2021-03-19 08:11:00|121.8|121.65|121.65|121.5|121.9|121.85|121.6|121.45|33953
1616141470000|2021-03-19 08:11:10||121.45||121.35||121.45||121.35|1125
1616141480000|2021-03-19 08:11:20|121.6|121.3|121.45|121.25|121.6|121.3|121.45|121.25|15897
1616141490000|2021-03-19 08:11:30|121.4|121.15|121.4|121.25|121.45|121.25|121.4|121.15|11225
1616141500000|2021-03-19 08:11:40|121.35|121.2|121.5|121.3|121.6|121.45|121.35|121.2|45524
1616141510000|2021-03-19 08:11:50|121.45|121.25|121.35|121.15|121.45|121.3|121.35|121.15|8282
1616141520000|2021-03-19 08:12:00|121.4|121.3|121.5|121.4|121.65|121.45|121.4|121.15|32396
1616141530000|2021-03-19 08:12:10|121.45|121.25|121.25|121.1|121.45|121.25|121.25|121.05|17131
1616141540000|2021-03-19 08:12:20|121.3||121.3||121.3||121.25||53799
1616141550000|2021-03-19 08:12:30|121.25||121.25||121.25||121.25||27489
1616141560000|2021-03-19 08:12:40|121.3|121.15|121.35|121.2|121.4|121.3|121.25|121.1|28463
1616141570000|2021-03-19 08:12:50|121.3|121.1|121.35|121.3|121.35|121.3|121.25|121.1|32545
1616141580000|2021-03-19 08:13:00|121.3|121.2|121.3|121.1|121.3|121.2|121.2|121.05|8253
1616141590000|2021-03-19 08:13:10||121.25||121.1||121.25||121.1|7964
1616141600000|2021-03-19 08:13:20|||||||||17956
1616141610000|2021-03-19 08:13:30|121.35|121.15|121.55|121.3|121.55|121.4|121.3|121.15|29302
1616141620000|2021-03-19 08:13:40|121.6||121.65||121.65||121.6||878
1616141630000|2021-03-19 08:13:50|121.7|121.35|121.65|121.4|121.75|121.4|121.65|121.35|4429
1616141640000|2021-03-19 08:14:00|121.7|121.45|121.7|121.6|121.7|121.6|121.65|121.45|12765
1616141650000|2021-03-19 08:14:10|121.75|121.55|121.8|121.7|121.95|121.8|121.7|121.55|41952
1616141660000|2021-03-19 08:14:20|121.75||121.8||121.8||121.75||4204
1616141670000|2021-03-19 08:14:30|121.85|121.75|121.8|121.7|121.85|121.75|121.8|121.7|15053
1616141680000|2021-03-19 08:14:40|121.85|121.75|121.85|121.7|121.9|121.75|121.75|121.7|43006
1616141700000|2021-03-19 08:15:00|121.8|121.6|121.7|121.6|121.8|121.7|121.65|121.55|17082
1616141710000|2021-03-19 08:15:10|121.65|121.65|121.8|121.7|121.8|121.7|121.65|121.6|69392
1616141720000|2021-03-19 08:15:20|121.85|121.75|121.9|121.7|121.9|121.75|121.8|121.7|7335
1616141730000|2021-03-19 08:15:30|121.85|121.75|121.85|121.75|121.85|121.85|121.85|121.75|12641
1616141740000|2021-03-19 08:15:40|||||||||4790
1616141750000|2021-03-19 08:15:50|121.9|121.8|121.9|121.75|121.9|121.8|121.85|121.75|10861
1616141760000|2021-03-19 08:16:00|121.95|121.8|121.95|121.8|122.2|122.05|121.9|121.8|24770
1616141770000|2021-03-19 08:16:10|121.9|121.7|121.75|121.65|121.9|121.8|121.75|121.6|102303
1616141780000|2021-03-19 08:16:20|121.8|121.6|121.9|121.75|121.95|121.85|121.8|121.6|13482
1616141790000|2021-03-19 08:16:30|121.85|121.7|121.9|121.75|121.9|121.75|121.85|121.7|2729
1616141800000|2021-03-19 08:16:40|121.85|121.8|122.15|121.9|122.15|121.95|121.85|121.75|42151
1616141810000|2021-03-19 08:16:50||121.95||121.95||121.95||121.95|14790
1616141820000|2021-03-19 08:17:00|122.1|122|122.05|121.95|122.2|122.05|122.05|121.9|108353
1616141830000|2021-03-19 08:17:10|122|122|122|121.85|122|122|122|121.85|200
1616141840000|2021-03-19 08:17:20|121.95|121.8|121.85|121.7|121.95|121.85|121.85|121.7|12293
1616141850000|2021-03-19 08:17:30|121.9|121.75|121.9|121.75|121.95|121.85|121.85|121.7|26388
1616141860000|2021-03-19 08:17:40|121.85|121.7|121.85|121.7|121.9|121.75|121.8|121.7|6203
1616141870000|2021-03-19 08:17:50|121.9|121.75|122.1|121.9|122.15|121.9|121.9|121.75|81463
1616141880000|2021-03-19 08:18:00|121.85|121.85|122|121.75|122.05|121.85|121.85|121.75|32061
1616141890000|2021-03-19 08:18:10|121.95|121.7|121.8|121.6|121.95|121.7|121.8|121.55|32710
1616141900000|2021-03-19 08:18:20|||||||||45553
1616141910000|2021-03-19 08:18:30|121.75|121.55|121.65|121.55|121.75|121.55|121.65|121.55|20817
1616141920000|2021-03-19 08:18:40|121.6|121.5|121.55|121.4|121.6|121.5|121.55|121.4|19907
1616141930000|2021-03-19 08:18:50|121.6|121.5|121.55|121.4|121.6|121.55|121.55|121.4|27025
1616141940000|2021-03-19 08:19:00|121.6|121.45|121.6|121.55|121.65|121.6|121.6|121.45|65211
1616141950000|2021-03-19 08:19:10|121.65|121.6|121.7|121.6|121.7|121.6|121.65|121.6|6924
1616141960000|2021-03-19 08:19:20|121.65|121.65|121.6|121.45|121.65|121.65|121.6|121.45|33044
1616141970000|2021-03-19 08:19:30|||||||||25076
1616141980000|2021-03-19 08:19:40|||||||||15982
1616141990000|2021-03-19 08:19:50|||||||||382
1616142000000|2021-03-19 08:20:00|121.55|121.5|121.6|121.5|121.6|121.5|121.55|121.5|4022
1616142010000|2021-03-19 08:20:10|||||||||4063
1616142020000|2021-03-19 08:20:20|121.65|121.55|121.65|121.5|121.65|121.55|121.6|121.5|10539
1616142030000|2021-03-19 08:20:30|||||||||14236
1616142040000|2021-03-19 08:20:40|||||||||5310
1616142050000|2021-03-19 08:20:50|121.6|121.45|121.5|121.35|121.6|121.5|121.5|121.35|20482
1616142060000|2021-03-19 08:21:00|121.55|121.5|121.55|121.45|121.55|121.5|121.45|121.35|34161
1616142070000|2021-03-19 08:21:10|||||||||10000
1616142080000|2021-03-19 08:21:20||121.5||121.45||121.5||121.45|9938
1616142090000|2021-03-19 08:21:30|121.6|121.5|121.6|121.5|121.6|121.5|121.55|121.5|7173
1616142100000|2021-03-19 08:21:40|121.55|121.45|121.7|121.6|121.7|121.65|121.55|121.45|23256
1616142110000|2021-03-19 08:21:50||121.65||121.6||121.65||121.6|6096
1616142120000|2021-03-19 08:22:00|||||||||1628
1616142130000|2021-03-19 08:22:10|121.8|121.65|122|121.85|122|121.85|121.75|121.65|10723
1616142140000|2021-03-19 08:22:20|121.9|121.8|121.9|121.8|121.9|121.85|121.85|121.8|10993
1616142150000|2021-03-19 08:22:30|121.85||121.9||121.9||121.85||1406
1616142160000|2021-03-19 08:22:40|||||||||15069
1616142170000|2021-03-19 08:22:50|121.85|121.75|121.85|121.75|121.9|121.75|121.8|121.7|25038
1616142180000|2021-03-19 08:23:00|121.9|121.8|121.9|121.8|121.9|121.85|121.9|121.75|7141
1616142190000|2021-03-19 08:23:10|122|121.85|122.1|121.9|122.1|121.95|122|121.85|12251
1616142210000|2021-03-19 08:23:30|121.95|121.85|121.9|121.8|122.1|121.9|121.85|121.7|1875
1616142220000|2021-03-19 08:23:40|121.85||121.85||121.85||121.85||8781
1616142230000|2021-03-19 08:23:50|121.8|121.75|121.9|121.75|121.95|121.8|121.8|121.7|49764
1616142240000|2021-03-19 08:24:00|121.95|121.8|122.05|121.95|122.1|122.05|121.95|121.8|15516
1616142250000|2021-03-19 08:24:10|122|121.9|121.85|121.75|122|121.9|121.85|121.75|6754
1616142260000|2021-03-19 08:24:20|121.8|121.7|121.8|121.75|121.8|121.75|121.8|121.7|9385
1616142270000|2021-03-19 08:24:30|121.9|121.8|122|121.9|122.05|121.95|121.9|121.75|7312
1616142280000|2021-03-19 08:24:40|||||||||1400
1616142290000|2021-03-19 08:24:50|121.95|121.85|121.95|121.85|121.95|121.85|121.95|121.8|1370
1616142300000|2021-03-19 08:25:00|122|121.9|122.05|121.95|122.05|121.95|121.95|121.85|7581
1616142310000|2021-03-19 08:25:10|122.1||122.05||122.1||122.05||16258
1616142320000|2021-03-19 08:25:20|||||||||4731
1616142330000|2021-03-19 08:25:30|122.1|121.9|122.05|121.95|122.1|122.05|122.05|121.85|34746
1616142340000|2021-03-19 08:25:40|122.1|122|122|121.9|122.15|122.05|121.95|121.85|23361
1616142350000|2021-03-19 08:25:50|122.05|121.95|122.1|121.95|122.1|122|121.95|121.9|73315
1616142360000|2021-03-19 08:26:00|122.05|122|122.1|121.95|122.1|122|122.05|121.95|19763
1616142370000|2021-03-19 08:26:10|122.05|122|122.1|121.95|122.1|122|122|121.95|24303
1616142380000|2021-03-19 08:26:20|122.05|122|122.05|121.95|122.1|122|122.05|121.95|6251
1616142390000|2021-03-19 08:26:30|122.1|122|122.05|121.95|122.15|122.05|122|121.95|39599
1616142400000|2021-03-19 08:26:40|||||||||9160
1616142410000|2021-03-19 08:26:50|||||||||28983
1616142420000|2021-03-19 08:27:00|122.1|122.05|122|121.9|122.1|122.05|122|121.9|42508
1616142430000|2021-03-19 08:27:10|122.05|121.95|122|121.85|122.1|121.95|121.95|121.85|15743
1616142440000|2021-03-19 08:27:20|121.95|121.9|122|121.9|122|121.9|121.95|121.9|44493
1616142450000|2021-03-19 08:27:30|122.1|121.95|122.1|121.95|122.1|121.95|122.1|121.95|6094
1616142460000|2021-03-19 08:27:40|122.15|122.05|122.1|121.95|122.15|122.05|122.1|121.95|24983
1616142470000|2021-03-19 08:27:50|122.05|122|122.05|121.95|122.1|122|122.05|121.95|5369
1616142480000|2021-03-19 08:28:00|122.1|122|122.05|121.95|122.1|122.05|122.05|121.95|15086
1616142490000|2021-03-19 08:28:10|122.1|122.05|122.1|121.95|122.15|122.05|122.05|121.95|97861
1616142500000|2021-03-19 08:28:20|||||||||6687
1616142510000|2021-03-19 08:28:30|122.15|122|122.05|121.95|122.15|122|122.05|121.95|16923
1616142530000|2021-03-19 08:28:50|122.1|122|122.1|121.95|122.15|122.05|122.05|121.95|37847
1616142540000|2021-03-19 08:29:00|||||||||48867
1616142550000|2021-03-19 08:29:10|||||||||2436
1616142560000|2021-03-19 08:29:20|||||||||892
1616142570000|2021-03-19 08:29:30|122.15|122|122.05|121.95|122.2|122.1|122|121.85|142897
1616142580000|2021-03-19 08:29:40|||||||||1621
1616142590000|2021-03-19 08:29:50|122.1|122|122.05|121.95|122.15|122|122.05|121.95|14959
1616142600000|2021-03-19 08:30:00|122.1|122|122.05|121.95|122.15|122|122.05|121.95|7522
1616142610000|2021-03-19 08:30:10|||||||||6978
1616142620000|2021-03-19 08:30:20|122.1|122|122.15|121.95|122.15|122.05|122.05|121.95|22292
1616142630000|2021-03-19 08:30:30|122.1||122.05||122.1||122.05||35161
1616142640000|2021-03-19 08:30:40|122.1|122|122.05|121.95|122.1|122|122.05|121.95|12394
1616142650000|2021-03-19 08:30:50|122.1|122|122.15|121.95|122.15|122.1|122.05|121.95|38578
1616142660000|2021-03-19 08:31:00|122.1||122.1||122.1||122.1||7580
1616142670000|2021-03-19 08:31:10|122.05|121.9|121.95|121.9|122.05|121.95|121.95|121.85|33278
1616142680000|2021-03-19 08:31:20|122|121.95|122.05|121.9|122.05|121.95|122|121.9|11383
1616142690000|2021-03-19 08:31:30|||||||||600
1616142700000|2021-03-19 08:31:40|||||||||8146
1616142720000|2021-03-19 08:32:00|||||||||15514
1616142730000|2021-03-19 08:32:10|||||||||6606
1616142740000|2021-03-19 08:32:20|122|121.85|121.95|121.9|122|121.9|121.95|121.85|9654
1616142750000|2021-03-19 08:32:30|122|121.85|121.95|121.85|122|121.95|121.9|121.85|17944
1616142760000|2021-03-19 08:32:40|121.9|121.9|121.95|121.85|121.95|121.9|121.9|121.8|10215
1616142770000|2021-03-19 08:32:50|||||||||1435
1616142780000|2021-03-19 08:33:00|122|121.9|122.05|121.95|122.05|122|121.95|121.85|16084
1616142790000|2021-03-19 08:33:10|||||||||8142
1616142800000|2021-03-19 08:33:20|122|121.9|121.95|121.9|122|121.9|121.95|121.8|41060
1616142810000|2021-03-19 08:33:30|121.9|121.85|122|121.9|122|121.9|121.9|121.85|10793
1616142830000|2021-03-19 08:33:50|||||||||5000
1616142840000|2021-03-19 08:34:00|||||||||1624
1616142850000|2021-03-19 08:34:10|||||||||239
1616142860000|2021-03-19 08:34:20|122.05|121.95|122.05|121.95|122.1|122.05|122.05|121.9|10111
1616142870000|2021-03-19 08:34:30||121.9||121.9||121.9||121.9|1605
1616142880000|2021-03-19 08:34:40||121.95||121.95||121.95||121.95|4742
1616142890000|2021-03-19 08:34:50|122|121.9|122|121.9|122|121.9|122|121.9|3777
1616142900000|2021-03-19 08:35:00|122.05|121.95|122.05|121.95|122.05|121.95|122.05|121.95|0
1616142910000|2021-03-19 08:35:10|||||||||15667
1616142920000|2021-03-19 08:35:20|122.1|122|122.05|121.95|122.15|122|122.05|121.95|16010
1616142930000|2021-03-19 08:35:30|||||||||8150
1616142940000|2021-03-19 08:35:40|||||||||5723
1616142950000|2021-03-19 08:35:50|122.1|122|122.15|121.95|122.15|122|122.05|121.95|28263
1616142960000|2021-03-19 08:36:00|122.1|122|122.05|121.95|122.1|122|122.05|121.95|2817
1616142970000|2021-03-19 08:36:10|||||||||8142
1616142990000|2021-03-19 08:36:30|122.1|122|122.05|121.95|122.15|122.05|122.05|121.95|58825
1616143000000|2021-03-19 08:36:40|||||||||7066
1616143010000|2021-03-19 08:36:50||122||121.95||122||121.95|2878
1616143020000|2021-03-19 08:37:00|122.15|122|122.05|121.95|122.15|122.05|122.05|121.95|12011
1616143030000|2021-03-19 08:37:10|||||||||1886
1616143050000|2021-03-19 08:37:30|||||||||10789
1616143060000|2021-03-19 08:37:40|122|121.9|121.95|121.85|122|121.9|121.95|121.8|8340
1616143070000|2021-03-19 08:37:50|||||||||3381
1616143080000|2021-03-19 08:38:00|||||||||16385
1616143090000|2021-03-19 08:38:10|||||||||6062
1616143110000|2021-03-19 08:38:30|||||||||10401
1616143130000|2021-03-19 08:38:50|121.9|121.8|121.95|121.85|121.95|121.85|121.9|121.8|12754
1616143140000|2021-03-19 08:39:00|121.9|121.8|121.9|121.8|121.9|121.8|121.85|121.8|599
1616143150000|2021-03-19 08:39:10|121.95|121.85|121.95|121.85|121.95|121.85|121.95|121.85|27227
1616143160000|2021-03-19 08:39:20|121.9||121.95||121.95||121.9||18203
1616143170000|2021-03-19 08:39:30|121.9|121.8|121.85|121.8|121.9|121.8|121.85|121.8|2601
1616143180000|2021-03-19 08:39:40|||||||||10423
1616143190000|2021-03-19 08:39:50|||||||||4231
1616143200000|2021-03-19 08:40:00|121.8|121.75|121.8|121.7|121.8|121.75|121.75|121.65|85788
1616143210000|2021-03-19 08:40:10|121.85|121.75|121.9|121.8|121.9|121.8|121.8|121.75|16364
1616143220000|2021-03-19 08:40:20|||||||||5162
1616143230000|2021-03-19 08:40:30||121.75||121.75||121.8||121.7|5149
1616143240000|2021-03-19 08:40:40|121.85|121.85|121.9|121.75|121.9|121.85|121.85|121.75|5050
1616143250000|2021-03-19 08:40:50|||||||||10450
1616143270000|2021-03-19 08:41:10|||||||||8158
1616143280000|2021-03-19 08:41:20|121.85|121.7|121.8|121.7|121.85|121.7|121.8|121.7|29264
1616143300000|2021-03-19 08:41:40|121.75|121.65|121.7|121.55|121.75|121.65|121.7|121.55|19307
1616143310000|2021-03-19 08:41:50|121.65|121.5|121.6|121.5|121.65|121.5|121.55|121.5|655
1616143320000|2021-03-19 08:42:00|121.55|121.45|121.45|121.4|121.55|121.45|121.45|121.4|24288
1616143330000|2021-03-19 08:42:10|121.4|121.35|121.4|121.3|121.4|121.35|121.4|121.3|13319
1616143340000|2021-03-19 08:42:20|121.35|121.35|121.45|121.35|121.45|121.4|121.35|121.3|56528
1616143350000|2021-03-19 08:42:30|121.5|121.4|121.5|121.35|121.5|121.45|121.45|121.35|11895
1616143360000|2021-03-19 08:42:40|121.45||121.45||121.45||121.45||8773
1616143370000|2021-03-19 08:42:50|121.5||121.45||121.5||121.45||6308
1616143380000|2021-03-19 08:43:00|||||||||15829
1616143390000|2021-03-19 08:43:10|||||||||810
1616143400000|2021-03-19 08:43:20|121.4|121.3|121.25|121.15|121.4|121.3|121.25|121.1|8700
1616143410000|2021-03-19 08:43:30|121.2|121.1|121.2|121.1|121.2|121.15|121.15|121.1|6981
1616143420000|2021-03-19 08:43:40|121.15|121.05|121|120.95|121.15|121.05|121|120.95|40110
1616143430000|2021-03-19 08:43:50|121.05|120.9|121.05|120.95|121.05|120.95|121|120.85|41260
1616143440000|2021-03-19 08:44:00|121.1|121.05|121.2|121.15|121.2|121.15|121.1|121.05|23549
1616143450000|2021-03-19 08:44:10|121.15|121.1|121.1|121|121.2|121.1|121.05|121|14211
1616143460000|2021-03-19 08:44:20|121.05|121.05|121.1|121|121.1|121.05|121.05|121|11196
1616143470000|2021-03-19 08:44:30|121.05||121.1||121.1||121.05||1756
1616143480000|2021-03-19 08:44:40|121.05|120.95|121|120.85|121.1|121|120.85|120.8|14063
1616143490000|2021-03-19 08:44:50|121.05|120.9|121.05|121|121.1|121|121.05|120.9|11296
1616143500000|2021-03-19 08:45:00|121.1|121.05|121.05|120.95|121.1|121.05|121|120.95|11206
1616143510000|2021-03-19 08:45:10|121|120.9|121|120.85|121.05|120.9|120.9|120.8|17585
1616143520000|2021-03-19 08:45:20|120.95||121||121||120.95||20003
1616143530000|2021-03-19 08:45:30|120.95|120.9|121|120.9|121|120.9|120.95|120.9|21087
1616143540000|2021-03-19 08:45:40|120.95|120.85|121|120.9|121.05|120.9|120.9|120.85|17252
1616143550000|2021-03-19 08:45:50|120.95|120.85|121|120.85|121|120.85|120.85|120.8|8879
1616143560000|2021-03-19 08:46:00|||||||||14877
1616143570000|2021-03-19 08:46:10|||||||||16433
1616143580000|2021-03-19 08:46:20||120.9||120.9||120.9||120.9|5110
1616143590000|2021-03-19 08:46:30|120.9|120.85|121|120.9|121|120.9|120.9|120.85|44105
1616143600000|2021-03-19 08:46:40|121.05|120.95|121.05|120.95|121.05|121|121.05|120.95|11414
1616143610000|2021-03-19 08:46:50|121|120.9|121.05|120.9|121.05|120.9|120.95|120.85|22350
1616143620000|2021-03-19 08:47:00||120.95||120.95||120.95||120.95|2319
1616143630000|2021-03-19 08:47:10|121|121|121.05|120.95|121.05|121|121|120.95|2008
1616143640000|2021-03-19 08:47:20|121|120.9|121.1|121|121.1|121|121|120.9|4830
1616143650000|2021-03-19 08:47:30|121.05|120.95|121.05|121|121.05|121|121.05|120.9|6853
1616143660000|2021-03-19 08:47:40|121.1|121.05|121.1|121|121.1|121.05|121.1|121|11244
1616143670000|2021-03-19 08:47:50|121.05|120.95|121.05|120.95|121.05|120.95|121.05|120.9|12084
1616143680000|2021-03-19 08:48:00|121|120.9|120.95|120.85|121|120.9|120.95|120.8|32092
1616143690000|2021-03-19 08:48:10|121||121||121||121||4706
1616143700000|2021-03-19 08:48:20|121.05|120.9|121.05|120.95|121.05|120.95|121|120.9|16933
1616143720000|2021-03-19 08:48:40|121|120.9|121.05|120.95|121.05|120.95|120.95|120.9|10650
1616143730000|2021-03-19 08:48:50|||||||||2166
1616143740000|2021-03-19 08:49:00|121.1|121|121.2|121.05|121.2|121.15|121.1|121|20880
1616143750000|2021-03-19 08:49:10|||||||||155
1616143760000|2021-03-19 08:49:20|121.15|121.1|121.2|121.15|121.25|121.15|121.15|121.05|15593
1616143770000|2021-03-19 08:49:30|121.25|121.2|121.3|121.2|121.35|121.2|121.25|121.15|30791
1616143780000|2021-03-19 08:49:40|121.25|121.15|121.3|121.25|121.35|121.25|121.25|121.15|26616
1616143790000|2021-03-19 08:49:50|121.25|121.2|121.3|121.2|121.3|121.25|121.25|121.1|6619
1616143800000|2021-03-19 08:50:00|121.35|121.25|121.35|121.2|121.4|121.3|121.3|121.2|16430
1616143810000|2021-03-19 08:50:10||121.25||121.25||121.25||121.25|250
1616143820000|2021-03-19 08:50:20|121.4|121.3|121.45|121.4|121.45|121.4|121.4|121.3|88777
1616143830000|2021-03-19 08:50:30|121.4|121.35|121.45|121.35|121.45|121.35|121.4|121.35|826
1616143840000|2021-03-19 08:50:40||121.4||121.35||121.4||121.35|3860
1616143850000|2021-03-19 08:50:50||121.4||121.4||121.4||121.4|20410
1616143860000|2021-03-19 08:51:00|121.5||121.55||121.6||121.5||7350
1616143870000|2021-03-19 08:51:10|121.45||121.55||121.55||121.45||239
1616143880000|2021-03-19 08:51:20|121.45|121.35|121.3|121.2|121.45|121.35|121.3|121.15|11144
1616143890000|2021-03-19 08:51:30||121.25||121.25||121.25||121.25|1815
1616143900000|2021-03-19 08:51:40|121.4|121.2|121.3|121.2|121.4|121.2|121.3|121.1|15597
1616143920000|2021-03-19 08:52:00|121.35|121.25|121.35|121.25|121.35|121.25|121.3|121.2|18790
1616143930000|2021-03-19 08:52:10|121.3|121.2|121.2|121.1|121.3|121.2|121.2|121.1|36103
1616143940000|2021-03-19 08:52:20||121.15||121.1||121.15||121.1|511
1616143950000|2021-03-19 08:52:30|121.15|121.05|121.15|121.1|121.15|121.1|121.15|121.05|34
1616143960000|2021-03-19 08:52:40|121.2||121.2||121.2||121.2||1122
1616143970000|2021-03-19 08:52:50|||||||||32825
1616143980000|2021-03-19 08:53:00|||||||||993
1616143990000|2021-03-19 08:53:10|121.15|121.15|121.15|121.05|121.15|121.15|121.1|121|20292
1616144000000|2021-03-19 08:53:20|121.2|121.1|121.2|121.05|121.2|121.1|121.15|121|5010
1616144010000|2021-03-19 08:53:30|121.25|121.1|121.25|121.15|121.25|121.15|121.25|121.1|13341
1616144020000|2021-03-19 08:53:40|||||||||2144
1616144030000|2021-03-19 08:53:50|121.3|121.2|121.35|121.25|121.4|121.25|121.25|121.15|11465
1616144040000|2021-03-19 08:54:00|121.3|121.2|121.35|121.25|121.35|121.25|121.25|121.2|20354
1616144050000|2021-03-19 08:54:10|121.3|121.2|121.4|121.25|121.4|121.25|121.3|121.15|4629
1616144060000|2021-03-19 08:54:20|121.35|121.2|121.4|121.25|121.4|121.25|121.3|121.2|216198
1616144070000|2021-03-19 08:54:30|121.35|121.2|121.3|121.25|121.35|121.25|121.3|121.15|2000
1616144080000|2021-03-19 08:54:40|121.35|121.2|121.35|121.25|121.35|121.25|121.3|121.2|8136
1616144090000|2021-03-19 08:54:50|121.3|121.2|121.3|121.2|121.3|121.2|121.3|121.2|1500
1616144100000|2021-03-19 08:55:00|121.35|121.25|121.35|121.25|121.35|121.25|121.35|121.25|839
1616144110000|2021-03-19 08:55:10|121.4|121.3|121.45|121.35|121.45|121.35|121.35|121.3|15044
1616144120000|2021-03-19 08:55:20|121.4|121.3|121.45|121.4|121.45|121.4|121.4|121.3|34049
1616144130000|2021-03-19 08:55:30|121.5|121.45|121.55|121.45|121.6|121.45|121.5|121.4|7893
1616144140000|2021-03-19 08:55:40|121.6|121.5|121.55|121.45|121.65|121.5|121.55|121.45|7364
1616144150000|2021-03-19 08:55:50|121.5|121.4|121.5|121.45|121.5|121.45|121.5|121.4|150
1616144160000|2021-03-19 08:56:00|121.35|121.4|121.4|121.3|121.5|121.4|121.35|121.3|147244
1616144170000|2021-03-19 08:56:10|121.35|121.25|121.3|121.2|121.35|121.25|121.3|121.1|18836
1616144180000|2021-03-19 08:56:20|121.35|121.25|121.3|121.2|121.35|121.25|121.3|121.2|7015
1616144190000|2021-03-19 08:56:30|121.35|121.25|121.35|121.25|121.35|121.25|121.35|121.25|3500
1616144200000|2021-03-19 08:56:40|121.3|121.2|121.3|121.2|121.3|121.2|121.3|121.2|5769
1616144210000|2021-03-19 08:56:50|||||||||1635
1616144220000|2021-03-19 08:57:00|121.35|121.25|121.35|121.25|121.35|121.3|121.3|121.2|13718
1616144230000|2021-03-19 08:57:10|121.3||121.35||121.35||121.3||125
1616144240000|2021-03-19 08:57:20|121.4|121.3|121.35|121.3|121.4|121.3|121.35|121.3|5734
1616144260000|2021-03-19 08:57:40|||||||||6963
1616144280000|2021-03-19 08:58:00|||||||||7180
1616144290000|2021-03-19 08:58:10|121.3|121.25|121.3|121.2|121.3|121.3|121.3|121.2|24397
1616144300000|2021-03-19 08:58:20|||||||||1000
1616144320000|2021-03-19 08:58:40|121.35||121.35||121.35||121.3||12575
1616144330000|2021-03-19 08:58:50|121.3|121.25|121.35|121.25|121.35|121.25|121.25|121.2|6162
1616144340000|2021-03-19 08:59:00|121.3|121.2|121.3|121.2|121.35|121.25|121.25|121.2|10755
1616144350000|2021-03-19 08:59:10|121.25|121.15|121.3|121.15|121.35|121.2|121.2|121.1|32098
1616144360000|2021-03-19 08:59:20|121.35||121.35||121.35||121.35||3174
1616144370000|2021-03-19 08:59:30|121.3|121.2|121.35|121.2|121.35|121.2|121.25|121.15|6750
1616144380000|2021-03-19 08:59:40|121.3|121.15|121.3|121.15|121.3|121.2|121.25|121.15|2433
1616144390000|2021-03-19 08:59:50||121.2||121.2||121.2||121.2|30
1616144400000|2021-03-19 09:00:00|121.25|121.15|121.2|121.05|121.25|121.15|121.15|121.05|27834
1616144410000|2021-03-19 09:00:10|||||||||2716
1616144420000|2021-03-19 09:00:20||121.1||121.15||121.15||121.1|5034
1616144430000|2021-03-19 09:00:30|121.25|121.2|121.3|121.25|121.3|121.25|121.25|121.2|16479
1616144440000|2021-03-19 09:00:40|121.25|121.2|121.3|121.15|121.3|121.2|121.25|121.15|10687
1616144470000|2021-03-19 09:01:10|121.35|121.2|121.35|121.25|121.35|121.25|121.3|121.2|9953
1616144490000|2021-03-19 09:01:30|||||||||2457
1616144500000|2021-03-19 09:01:40|||||||||984
1616144510000|2021-03-19 09:01:50|121.3|121.2|121.3|121.25|121.3|121.25|121.3|121.2|141
1616144520000|2021-03-19 09:02:00|121.35|121.2|121.35|121.25|121.35|121.25|121.35|121.2|1934
1616144530000|2021-03-19 09:02:10|121.4|121.3|121.45|121.4|121.45|121.4|121.4|121.3|18994
1616144540000|2021-03-19 09:02:20||121.35||121.4||121.4||121.35|10747
1616144570000|2021-03-19 09:02:50|||||||||4089
1616144580000|2021-03-19 09:03:00||121.35||121.4||121.4||121.35|60136
1616144590000|2021-03-19 09:03:10|121.4|121.35|121.4|121.25|121.45|121.4|121.35|121.25|45524
1616144600000|2021-03-19 09:03:20|121.35|121.2|121.3|121.15|121.35|121.2|121.3|121.15|4678
1616144610000|2021-03-19 09:03:30|121.35|121.2|121.15|121.05|121.35|121.25|121.15|121|29725
1616144620000|2021-03-19 09:03:40|||||||||7914
1616144630000|2021-03-19 09:03:50|121.2|121.1|121.15|121.05|121.2|121.1|121.1|121|41057
1616144640000|2021-03-19 09:04:00|121.1||121.15||121.15||121.1||2910
1616144650000|2021-03-19 09:04:10|121.1||121.15||121.15||121.1||4305
1616144660000|2021-03-19 09:04:20|||||||||2311
1616144670000|2021-03-19 09:04:30|121.2|121.1|121.15|121.1|121.2|121.1|121.15|121.1|59833
1616144680000|2021-03-19 09:04:40|121.2||121.15||121.2||121.15||11727
1616144700000|2021-03-19 09:05:00|121.2||121.15||121.2||121.15||11669
1616144710000|2021-03-19 09:05:10|121.1|121.05|121.1|120.95|121.1|121.05|120.95|120.9|107688
1616144720000|2021-03-19 09:05:20|121|120.9|120.95|120.8|121|120.9|120.9|120.75|12304
1616144730000|2021-03-19 09:05:30|121|120.85|120.95|120.9|121|120.9|120.95|120.85|19690
1616144740000|2021-03-19 09:05:40|121||121||121||121||10966
1616144750000|2021-03-19 09:05:50|120.95|120.85|120.95|120.85|120.95|120.85|120.95|120.85|7393
1616144800000|2021-03-19 09:06:40|||||||||6586
1616144810000|2021-03-19 09:06:50|||||||||409
1616144820000|2021-03-19 09:07:00|||||||||4311
1616144840000|2021-03-19 09:07:20|||||||||2074
1616144850000|2021-03-19 09:07:30|120.9|120.9|120.65|120.55|120.9|120.9|120.65|120.55|165891
1616144860000|2021-03-19 09:07:40|120.7|120.6|120.7|120.6|120.7|120.6|120.65|120.6|2368
1616144870000|2021-03-19 09:07:50|120.75|120.65|120.75|120.65|120.85|120.7|120.7|120.6|48327
1616144880000|2021-03-19 09:08:00|120.8|120.7|120.8|120.7|120.8|120.7|120.8|120.7|0
1616144900000|2021-03-19 09:08:20|120.85|120.75|120.8|120.7|120.9|120.8|120.8|120.7|23628
1616144930000|2021-03-19 09:08:50|120.85|120.75|120.8|120.7|120.9|120.75|120.8|120.7|22665
1616144940000|2021-03-19 09:09:00||120.65||120.65||120.65||120.65|16370
1616144950000|2021-03-19 09:09:10|120.75|120.7|120.75|120.7|120.8|120.7|120.75|120.65|7375
1616144960000|2021-03-19 09:09:20|||||||||10000
1616144970000|2021-03-19 09:09:30|120.8|120.65|120.75|120.6|120.8|120.65|120.7|120.6|14547
1616144980000|2021-03-19 09:09:40|||||||||120
1616144990000|2021-03-19 09:09:50||120.65||120.65||120.65||120.65|9758
1616145000000|2021-03-19 09:10:00|||||||||12501
1616145010000|2021-03-19 09:10:10|||||||||10471
1616145020000|2021-03-19 09:10:20|120.8|120.7|120.8|120.7|120.8|120.7|120.8|120.7|129248
1616145030000|2021-03-19 09:10:30|120.85|120.75|121|120.9|121.05|120.9|120.85|120.75|26110
1616145040000|2021-03-19 09:10:40|121.05|120.95|121.1|121|121.15|121|121.05|120.95|5542
1616145050000|2021-03-19 09:10:50|||||||||104919
1616145060000|2021-03-19 09:11:00|||||||||3302
1616145070000|2021-03-19 09:11:10|121.15|121.2|121.25|121.2|121.25|121.2|121.15|121.05|33690
1616145080000|2021-03-19 09:11:20||121.1||121.2||121.2||121.1|79945
1616145090000|2021-03-19 09:11:30||121.1||121.2||121.2||121.1|17875
1616145100000|2021-03-19 09:11:40|||||||||5000
1616145110000|2021-03-19 09:11:50|||||||||22343
1616145120000|2021-03-19 09:12:00||121.1||121.2||121.2||121.1|34481
1616145130000|2021-03-19 09:12:10|121.3|121.25|121.35|121.25|121.35|121.25|121.25|121.1|35719
1616145140000|2021-03-19 09:12:20|121.4|121.3|121.45|121.35|121.5|121.35|121.4|121.3|3321
1616145150000|2021-03-19 09:12:30|121.4|121.25|121.35|121.2|121.4|121.25|121.35|121.2|14504
1616145160000|2021-03-19 09:12:40|121.3|121.15|120.95|120.8|121.3|121.15|120.95|120.75|117562
1616145170000|2021-03-19 09:12:50|121|120.85|121.05|120.9|121.05|120.9|121|120.85|6508
1616145180000|2021-03-19 09:13:00|121.1||121.1||121.1||121.1||812
1616145190000|2021-03-19 09:13:10|121.05|121|121.05|120.9|121.05|121|121.05|120.9|8619
1616145200000|2021-03-19 09:13:20|||||||||5503
1616145220000|2021-03-19 09:13:40|121|120.95|121.05|120.9|121.05|120.95|120.95|120.85|8829
1616145230000|2021-03-19 09:13:50|||||||||4972
1616145240000|2021-03-19 09:14:00|||||||||10802
1616145250000|2021-03-19 09:14:10||120.95||120.9||120.95||120.9|3399
1616145260000|2021-03-19 09:14:20|121|120.95|120.95|120.85|121|120.95|120.9|120.8|16404
1616145270000|2021-03-19 09:14:30|120.9|120.8|120.85|120.7|120.9|120.8|120.85|120.7|5463
1616145280000|2021-03-19 09:14:40|120.9|120.75|120.9|120.8|120.9|120.8|120.9|120.75|0
1616145290000|2021-03-19 09:14:50|120.95||120.95||120.95||120.95||597
1616145310000|2021-03-19 09:15:10||120.85||120.9||120.9||120.85|330
1616145320000|2021-03-19 09:15:20|120.9|120.85|120.9|120.8|120.9|120.85|120.9|120.75|6981
1616145330000|2021-03-19 09:15:30|120.8|120.75|120.8|120.7|120.8|120.75|120.8|120.7|1468
1616145340000|2021-03-19 09:15:40|120.85||120.8||120.9||120.8||2196
1616145350000|2021-03-19 09:15:50|120.75|120.65|120.7|120.6|120.75|120.65|120.6|120.55|31531
1616145360000|2021-03-19 09:16:00|120.75|120.75|120.9|120.8|120.9|120.8|120.75|120.65|16489
1616145370000|2021-03-19 09:16:10|||||||||1279
1616145390000|2021-03-19 09:16:30|120.85|120.75|120.8|120.7|120.85|120.75|120.75|120.6|11919
1616145400000|2021-03-19 09:16:40|||||||||1000
1616145410000|2021-03-19 09:16:50|120.85|120.75|120.9|120.8|120.9|120.8|120.85|120.75|5465
1616145420000|2021-03-19 09:17:00||120.75||120.75||120.75||120.75|141
1616145440000|2021-03-19 09:17:20|||||||||505
1616145450000|2021-03-19 09:17:30|120.85|120.8|120.85|120.75|120.85|120.8|120.85|120.75|2217
1616145460000|2021-03-19 09:17:40|120.8||120.85||120.85||120.8||0
1616145470000|2021-03-19 09:17:50|120.8|120.8|120.9|120.8|120.9|120.8|120.8|120.8|24583
1616145480000|2021-03-19 09:18:00|120.85|120.75|120.9|120.75|120.9|120.75|120.8|120.75|6370
1616145490000|2021-03-19 09:18:10|||||||||2030
1616145500000|2021-03-19 09:18:20|120.85|120.7|120.7|120.6|120.85|120.75|120.7|120.6|41616
1616145510000|2021-03-19 09:18:30|120.75|120.65|120.8|120.7|120.8|120.7|120.7|120.65|3520
1616145520000|2021-03-19 09:18:40||120.65||120.65||120.65||120.65|12905
1616145530000|2021-03-19 09:18:50|120.85|120.8|120.8|120.65|120.85|120.8|120.8|120.65|15178
1616145540000|2021-03-19 09:19:00||120.7||120.7||120.7||120.7|890
1616145560000|2021-03-19 09:19:20|||||||||22007
1616145570000|2021-03-19 09:19:30|||||||||939
1616145580000|2021-03-19 09:19:40|||||||||6286
1616145590000|2021-03-19 09:19:50|120.75|120.65|120.8|120.7|120.8|120.7|120.75|120.65|28920
1616145600000|2021-03-19 09:20:00||120.65||120.65||120.65||120.65|231
1616145610000|2021-03-19 09:20:10|120.75|120.7|120.75|120.65|120.75|120.7|120.75|120.65|32172
1616145620000|2021-03-19 09:20:20||120.7||120.7||120.7||120.7|11727
1616145650000|2021-03-19 09:20:50|120.8|120.75|120.8|120.7|120.8|120.75|120.75|120.7|29960
1616145660000|2021-03-19 09:21:00|120.75|120.8|120.8|120.7|120.85|120.8|120.75|120.7|21272
1616145680000|2021-03-19 09:21:20|120.85|120.7|120.85|120.7|120.85|120.7|120.8|120.65|4
1616145690000|2021-03-19 09:21:30|120.75|120.55|120.8|120.6|120.8|120.6|120.75|120.55|4075
1616145700000|2021-03-19 09:21:40|120.75|120.55|120.75|120.55|120.75|120.55|120.75|120.55|0
1616145710000|2021-03-19 09:21:50|120.8|120.6|120.65|120.5|120.8|120.6|120.65|120.5|56
1616145720000|2021-03-19 09:22:00|120.7|120.55|120.7|120.55|120.7|120.55|120.65|120.45|0
1616145730000|2021-03-19 09:22:10|120.65|120.5|120.65|120.55|120.7|120.6|120.65|120.5|2000
1616145740000|2021-03-19 09:22:20|120.7|120.5|120.7|120.55|120.7|120.55|120.65|120.5|1173
1616145750000|2021-03-19 09:22:30|120.65|120.5|120.65|120.5|120.65|120.5|120.65|120.5|0
1616145760000|2021-03-19 09:22:40|120.7|120.55|120.7|120.55|120.7|120.55|120.7|120.55|2565
1616145770000|2021-03-19 09:22:50|120.75|120.5|120.75|120.55|120.75|120.55|120.7|120.5|1088
1616145790000|2021-03-19 09:23:10|120.8|120.6|120.8|120.6|120.8|120.65|120.8|120.6|100
1616145800000|2021-03-19 09:23:20|120.85|120.65|120.85|120.65|120.85|120.65|120.75|120.6|0
1616145810000|2021-03-19 09:23:30|120.8|120.6|120.85|120.65|120.85|120.65|120.8|120.6|0
1616145820000|2021-03-19 09:23:40|120.8|120.6|120.8|120.6|120.85|120.65|120.75|120.6|84
1616145830000|2021-03-19 09:23:50|120.85|120.65|120.8|120.6|120.85|120.65|120.8|120.6|0
1616145840000|2021-03-19 09:24:00|120.85|120.65|120.85|120.65|120.85|120.65|120.8|120.6|0
1616145850000|2021-03-19 09:24:10|120.8|120.6|120.95|120.75|120.95|120.75|120.8|120.6|472
1616145860000|2021-03-19 09:24:20|120.9|120.7|120.9|120.8|121|120.85|120.9|120.7|105
1616145870000|2021-03-19 09:24:30|120.95|120.75|120.8|120.65|120.95|120.75|120.8|120.6|5765
1616145880000|2021-03-19 09:24:40|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616145890000|2021-03-19 09:24:50|120.8|120.65|120.8|120.65|120.85|120.7|120.8|120.65|0
1616145900000|2021-03-19 09:25:00|120.85|120.7|120.9|120.75|120.9|120.75|120.8|120.7|1341
1616145910000|2021-03-19 09:25:10|120.85|120.7|120.9|120.75|120.9|120.75|120.85|120.7|0
1616145920000|2021-03-19 09:25:20|120.85|120.7|120.85|120.7|120.9|120.75|120.85|120.7|0
1616145930000|2021-03-19 09:25:30|120.9|120.75|120.85|120.75|120.9|120.75|120.85|120.7|0
1616145940000|2021-03-19 09:25:40|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|0
1616145950000|2021-03-19 09:25:50|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|0
1616145960000|2021-03-19 09:26:00|120.9|120.8|120.85|120.7|120.9|120.8|120.85|120.7|0
1616145970000|2021-03-19 09:26:10|120.9|120.75|120.9|120.75|120.9|120.75|120.85|120.7|0
1616145980000|2021-03-19 09:26:20|120.85|120.7|120.85|120.7|120.9|120.75|120.85|120.7|0
1616145990000|2021-03-19 09:26:30|120.9|120.75|120.85|120.65|120.95|120.75|120.75|120.6|2909
1616146000000|2021-03-19 09:26:40|120.8|120.6|120.8|120.65|120.8|120.65|120.75|120.6|0
1616146010000|2021-03-19 09:26:50|120.75|120.6|120.8|120.65|120.8|120.65|120.75|120.6|0
1616146020000|2021-03-19 09:27:00|120.85|120.75|120.85|120.75|120.85|120.75|120.8|120.7|1990
1616146030000|2021-03-19 09:27:10|120.8|120.7|120.8|120.7|120.8|120.7|120.8|120.7|0
1616146050000|2021-03-19 09:27:30|120.85|120.75|120.85|120.75|120.85|120.75|120.8|120.7|0
1616146060000|2021-03-19 09:27:40|120.8|120.7|120.8|120.7|120.8|120.7|120.8|120.7|0
1616146080000|2021-03-19 09:28:00|120.85|120.65|120.8|120.6|120.85|120.65|120.8|120.6|1935
1616146090000|2021-03-19 09:28:10|120.85|120.7|120.95|120.75|120.95|120.75|120.85|120.7|4500
1616146100000|2021-03-19 09:28:20|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146110000|2021-03-19 09:28:30|120.9|120.75|120.9|120.75|120.9|120.75|120.9|120.75|0
1616146120000|2021-03-19 09:28:40|120.85|120.7|120.9|120.75|120.9|120.75|120.85|120.7|0
1616146130000|2021-03-19 09:28:50|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146150000|2021-03-19 09:29:10|120.9|120.75|120.9|120.7|120.9|120.75|120.9|120.7|123
1616146160000|2021-03-19 09:29:20|120.85|120.65|120.85|120.65|120.85|120.65|120.8|120.6|1811
1616146170000|2021-03-19 09:29:30|120.8|120.6|120.8|120.55|120.85|120.6|120.8|120.55|0
1616146180000|2021-03-19 09:29:40|120.85|120.6|120.8|120.55|120.85|120.6|120.8|120.55|0
1616146190000|2021-03-19 09:29:50|120.85|120.6|120.85|120.65|120.85|120.65|120.8|120.6|0
1616146200000|2021-03-19 09:30:00|120.75|120.6|120.7|120.5|120.75|120.6|120.65|120.5|374
1616146220000|2021-03-19 09:30:20|120.75|120.55|120.75|120.6|120.75|120.6|120.7|120.5|0
1616146230000|2021-03-19 09:30:30|120.7|120.55|120.7|120.55|120.75|120.6|120.7|120.55|0
1616146240000|2021-03-19 09:30:40|120.75|120.6|120.75|120.55|120.85|120.7|120.7|120.5|3422
1616146250000|2021-03-19 09:30:50|120.7|120.5|120.75|120.55|120.75|120.55|120.7|120.5|0
1616146260000|2021-03-19 09:31:00|120.7|120.5|120.7|120.5|120.75|120.55|120.7|120.5|0
1616146270000|2021-03-19 09:31:10|120.75|120.55|120.85|120.65|120.85|120.65|120.75|120.55|162
1616146280000|2021-03-19 09:31:20|120.8|120.6|120.85|120.65|120.85|120.65|120.8|120.6|0
1616146290000|2021-03-19 09:31:30|120.8|120.6|120.9|120.7|120.95|120.75|120.8|120.6|2020
1616146300000|2021-03-19 09:31:40|120.95|120.75|120.95|120.8|120.95|120.8|120.9|120.7|0
1616146310000|2021-03-19 09:31:50|120.9|120.75|120.95|120.8|120.95|120.8|120.9|120.75|0
1616146320000|2021-03-19 09:32:00|120.9|120.75|120.75|120.55|120.9|120.75|120.7|120.5|1448
1616146330000|2021-03-19 09:32:10|120.8|120.6|120.85|120.65|120.85|120.65|120.8|120.6|1707
1616146350000|2021-03-19 09:32:30|120.8|120.6|120.85|120.65|120.85|120.65|120.8|120.6|0
1616146360000|2021-03-19 09:32:40|120.8|120.6|120.85|120.65|120.85|120.65|120.8|120.6|0
1616146370000|2021-03-19 09:32:50|120.8|120.6|120.8|120.6|120.8|120.6|120.8|120.6|0
1616146380000|2021-03-19 09:33:00|120.85|120.65|120.9|120.7|120.95|120.75|120.8|120.6|10
1616146390000|2021-03-19 09:33:10|120.95|120.75|120.95|120.75|120.95|120.75|120.95|120.75|0
1616146400000|2021-03-19 09:33:20|120.9|120.7|120.9|120.7|120.9|120.7|120.9|120.7|0
1616146410000|2021-03-19 09:33:30|120.95|120.75|120.95|120.85|121|120.85|120.9|120.75|2003
1616146420000|2021-03-19 09:33:40|121|120.8|120.95|120.8|121|120.8|120.95|120.8|1471
1616146440000|2021-03-19 09:34:00|120.9|120.75|120.9|120.7|120.95|120.8|120.9|120.7|0
1616146450000|2021-03-19 09:34:10|120.95|120.75|120.95|120.75|120.95|120.75|120.85|120.7|0
1616146460000|2021-03-19 09:34:20|120.9|120.7|120.95|120.8|120.95|120.8|120.9|120.7|0
1616146470000|2021-03-19 09:34:30|120.9|120.75|120.9|120.7|120.95|120.8|120.9|120.7|0
1616146480000|2021-03-19 09:34:40|120.95|120.75|120.9|120.75|120.95|120.8|120.85|120.7|100
1616146490000|2021-03-19 09:34:50|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146500000|2021-03-19 09:35:00|120.9|120.75|120.85|120.7|120.9|120.75|120.8|120.65|0
1616146510000|2021-03-19 09:35:10|120.8|120.65|120.8|120.65|120.85|120.7|120.8|120.65|2309
1616146520000|2021-03-19 09:35:20|120.85|120.7|120.8|120.65|120.85|120.7|120.8|120.65|0
1616146530000|2021-03-19 09:35:30|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146540000|2021-03-19 09:35:40|120.8|120.65|120.85|120.7|120.85|120.7|120.8|120.65|100
1616146550000|2021-03-19 09:35:50|120.8|120.75|120.85|120.75|120.85|120.75|120.8|120.75|0
1616146570000|2021-03-19 09:36:10|120.8|120.7|120.8|120.7|120.85|120.75|120.8|120.7|944
1616146610000|2021-03-19 09:36:50|120.85||120.85||120.85||120.85||0
1616146620000|2021-03-19 09:37:00|120.9|120.75|120.9|120.75|120.9|120.75|120.75|120.65|2536
1616146630000|2021-03-19 09:37:10|120.85|120.7|120.9|120.75|120.9|120.75|120.85|120.7|41
1616146640000|2021-03-19 09:37:20|120.85|120.7|120.85|120.7|120.9|120.75|120.85|120.7|0
1616146650000|2021-03-19 09:37:30|||||||||2000
1616146660000|2021-03-19 09:37:40|120.8|120.65|120.85|120.7|120.85|120.7|120.8|120.65|0
1616146670000|2021-03-19 09:37:50|120.8|120.65|120.8|120.65|120.85|120.7|120.8|120.65|0
1616146680000|2021-03-19 09:38:00|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146690000|2021-03-19 09:38:10||120.75||120.75||120.75||120.75|0
1616146700000|2021-03-19 09:38:20|120.8|120.7|120.85|120.7|120.9|120.75|120.8|120.7|873
1616146710000|2021-03-19 09:38:30|120.8|120.75|120.85|120.7|120.85|120.75|120.8|120.7|860
1616146720000|2021-03-19 09:38:40|120.9|120.75|120.85|120.7|120.9|120.75|120.85|120.7|0
1616146730000|2021-03-19 09:38:50|120.9|120.75|120.8|120.7|120.9|120.75|120.8|120.7|0
1616146740000|2021-03-19 09:39:00|120.85|120.65|120.8|120.65|120.85|120.65|120.8|120.65|82
1616146750000|2021-03-19 09:39:10|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146760000|2021-03-19 09:39:20|120.8|120.65|120.85|120.7|120.85|120.7|120.8|120.65|0
1616146780000|2021-03-19 09:39:40|120.8|120.65|120.8|120.65|120.8|120.65|120.8|120.65|0
1616146810000|2021-03-19 09:40:10|120.85|120.7|120.8|120.65|120.85|120.7|120.8|120.65|0
1616146820000|2021-03-19 09:40:20|120.85|120.7|120.85|120.7|120.85|120.7|120.85|120.7|0
1616146840000|2021-03-19 09:40:40|120.75|120.75|120.85|120.75|120.85|120.75|120.75|120.7|8276
1616146850000|2021-03-19 09:40:50|120.8|120.7|120.75|120.7|120.8|120.7|120.75|120.7|9121
1616146860000|2021-03-19 09:41:00|120.8||120.8||120.8||120.8||8222
1616146870000|2021-03-19 09:41:10|||||||||406
1616146880000|2021-03-19 09:41:20|||||||||6167
1616146890000|2021-03-19 09:41:30|||||||||548
1616146900000|2021-03-19 09:41:40|120.85|120.75|120.8|120.7|120.85|120.75|120.8|120.7|4382
1616146920000|2021-03-19 09:42:00|120.75|120.65|120.65|120.6|120.75|120.65|120.65|120.6|3856
1616146930000|2021-03-19 09:42:10|||||||||15225
1616146950000|2021-03-19 09:42:30|120.7||120.7||120.7||120.7||2328
1616146960000|2021-03-19 09:42:40|120.65||120.65||120.65||120.65||817
1616146970000|2021-03-19 09:42:50|120.7||120.7||120.7||120.7||8367
1616146980000|2021-03-19 09:43:00|120.65||120.7||120.7||120.65||2005
1616146990000|2021-03-19 09:43:10|||||||||1228
1616147010000|2021-03-19 09:43:30|120.65|120.55|120.6|120.5|120.65|120.55|120.6|120.5|16520
1616147030000|2021-03-19 09:43:50|120.65|120.55|120.65|120.55|120.65|120.55|120.65|120.55|10944
1616147040000|2021-03-19 09:44:00|120.7|120.6|120.7|120.6|120.7|120.6|120.7|120.55|9234
1616147050000|2021-03-19 09:44:10|120.65|120.55|120.65|120.6|120.65|120.6|120.65|120.55|387
1616147060000|2021-03-19 09:44:20|120.7|120.65|120.7|120.6|120.7|120.65|120.65|120.5|82985
1616147070000|2021-03-19 09:44:30|120.65|120.55|120.7|120.55|120.7|120.6|120.6|120.5|67969
1616147080000|2021-03-19 09:44:40|||||||||2886
1616147090000|2021-03-19 09:44:50||120.6||120.6||120.6||120.6|500
1616147100000|2021-03-19 09:45:00|||||||||2642
1616147110000|2021-03-19 09:45:10|120.75|120.65|120.8|120.7|120.8|120.75|120.75|120.65|57484
1616147120000|2021-03-19 09:45:20|120.85|120.75|120.85|120.75|120.9|120.75|120.85|120.75|9131
1616147130000|2021-03-19 09:45:30|||||||||820
1616147140000|2021-03-19 09:45:40|120.8||120.85||120.85||120.8||3922
1616147150000|2021-03-19 09:45:50|120.8|120.7|120.8|120.7|120.8|120.7|120.8|120.7|7371
1616147160000|2021-03-19 09:46:00|120.85|120.75|120.8|120.7|120.9|120.8|120.8|120.7|19566
1616147170000|2021-03-19 09:46:10|||||||||8324
1616147180000|2021-03-19 09:46:20|120.85|120.75|120.85|120.75|120.95|120.85|120.85|120.75|47610
1616147190000|2021-03-19 09:46:30|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|0
1616147200000|2021-03-19 09:46:40|120.95|120.85|120.95|120.9|121|120.9|120.95|120.85|47105
1616147210000|2021-03-19 09:46:50|||||||||4844
1616147230000|2021-03-19 09:47:10||120.85||120.9||120.9||120.8|7022
1616147240000|2021-03-19 09:47:20|||||||||4931
1616147260000|2021-03-19 09:47:40|||||||||4136
1616147270000|2021-03-19 09:47:50|||||||||151
1616147290000|2021-03-19 09:48:10|120.9|120.85|120.85|120.8|120.95|120.9|120.85|120.8|61074
1616147300000|2021-03-19 09:48:20||120.75||120.75||120.75||120.75|8203
1616147330000|2021-03-19 09:48:50|||||||||6227
1616147340000|2021-03-19 09:49:00|120.8||120.85||120.85||120.8||21556
1616147350000|2021-03-19 09:49:10|120.8||120.8||120.8||120.8||16145
1616147360000|2021-03-19 09:49:20|120.85|120.8|120.85|120.75|120.9|120.8|120.85|120.75|5382
1616147370000|2021-03-19 09:49:30|||||||||827
1616147380000|2021-03-19 09:49:40|||||||||8259
1616147390000|2021-03-19 09:49:50|||||||||1589
1616147400000|2021-03-19 09:50:00|120.9|120.8|120.95|120.85|120.95|120.85|120.9|120.75|6284
1616147410000|2021-03-19 09:50:10|120.9|120.8|120.95|120.85|120.95|120.85|120.8|120.75|9468
1616147420000|2021-03-19 09:50:20|120.9|120.9|120.95|120.9|120.95|120.9|120.9|120.85|6623
1616147430000|2021-03-19 09:50:30||120.85||120.85||120.85||120.85|1099
1616147440000|2021-03-19 09:50:40|121|120.9|121|120.9|121|120.9|121|120.85|9278
1616147450000|2021-03-19 09:50:50||120.95||120.95||120.95||120.95|0
1616147470000|2021-03-19 09:51:10|||||||||25815
1616147480000|2021-03-19 09:51:20||120.9||120.9||120.9||120.9|526
1616147490000|2021-03-19 09:51:30||120.95||120.9||120.95||120.9|1502
1616147500000|2021-03-19 09:51:40|121.05|121|121|120.95|121.05|121|121|120.9|12902
1616147510000|2021-03-19 09:51:50||120.9||120.95||120.95||120.9|20166
1616147530000|2021-03-19 09:52:10|120.95|120.9|120.95|120.9|120.95|120.9|120.95|120.9|65573
1616147550000|2021-03-19 09:52:30|120.9|120.85|120.9|120.85|120.9|120.85|120.9|120.85|4818
1616147560000|2021-03-19 09:52:40|120.95|120.8|120.95|120.8|120.95|120.8|120.85|120.8|38021
1616147570000|2021-03-19 09:52:50|120.9|120.9|120.9|120.85|120.9|120.9|120.9|120.8|14129
1616147580000|2021-03-19 09:53:00|||||||||5000
1616147590000|2021-03-19 09:53:10|120.95||120.95||120.95||120.95||5018
1616147600000|2021-03-19 09:53:20||120.8||120.8||120.85||120.8|1102
1616147610000|2021-03-19 09:53:30|120.9|120.75|120.85|120.8|120.9|120.8|120.85|120.75|3222
1616147630000|2021-03-19 09:53:50||120.75||120.75||120.75||120.7|210
1616147640000|2021-03-19 09:54:00|||||||||1665
1616147650000|2021-03-19 09:54:10|120.9|120.8|120.95|120.8|120.95|120.8|120.9|120.8|1718
1616147660000|2021-03-19 09:54:20|121|120.85|121|120.9|121|120.9|121|120.8|3802
1616147670000|2021-03-19 09:54:30|120.95|120.85|121|120.85|121|120.9|120.9|120.85|2774
1616147680000|2021-03-19 09:54:40|120.95|120.9|121|120.85|121|120.9|120.95|120.85|3339
1616147720000|2021-03-19 09:55:20|121.05|120.9|121.1|121.05|121.1|121.05|121.05|120.9|6679
1616147730000|2021-03-19 09:55:30|||||||||6779
1616147740000|2021-03-19 09:55:40||121||121||121||121|17941
1616147750000|2021-03-19 09:55:50|||||||||20930
1616147760000|2021-03-19 09:56:00|121.05|120.95|121|120.85|121.1|121|120.95|120.85|26244
1616147770000|2021-03-19 09:56:10|120.95|120.9|121|120.9|121.05|120.9|120.95|120.9|5866
1616147780000|2021-03-19 09:56:20|121.05|120.95|121.1|121|121.1|121|121|120.95|16846
1616147790000|2021-03-19 09:56:30|121.05|121.05|121.1|121|121.1|121.05|121.05|120.95|2445
1616147800000|2021-03-19 09:56:40|121.05|121.05|121.05|120.95|121.05|121.05|121.05|120.95|2159
1616147810000|2021-03-19 09:56:50|||||||||322
1616147830000|2021-03-19 09:57:10|||||||||4000
1616147840000|2021-03-19 09:57:20|121.1|121|121.1|121|121.1|121|121.05|121|30749
1616147850000|2021-03-19 09:57:30|||||||||2455
1616147860000|2021-03-19 09:57:40|121.05|120.95|121.1|121|121.1|121|121.05|120.95|2988
1616147870000|2021-03-19 09:57:50|121.05||121.05||121.1||121.05||2052
1616147880000|2021-03-19 09:58:00|||||||||10076
1616147890000|2021-03-19 09:58:10|||||||||10283
1616147900000|2021-03-19 09:58:20|121.1|121.05|121.15|121.05|121.2|121.05|121.1|121.05|8957
1616147910000|2021-03-19 09:58:30|121.05|121|121.15|121.05|121.15|121.05|121.05|121|3113
1616147920000|2021-03-19 09:58:40|121.1||121.1||121.1||121.1||73
1616147940000|2021-03-19 09:59:00|||||||||1182
1616147950000|2021-03-19 09:59:10|121.05|121|121.05|120.95|121.1|121|121|120.95|7841
1616147960000|2021-03-19 09:59:20|121.1|121|121.15|121.05|121.15|121.05|121.05|121|16115
1616147980000|2021-03-19 09:59:40|||||||||11633
1616147990000|2021-03-19 09:59:50|||||||||8252
1616148000000|2021-03-19 10:00:00|||||||||821
1616148010000|2021-03-19 10:00:10|121.2|121.1|121.2|121.05|121.2|121.1|121.15|121.05|1687
1616148020000|2021-03-19 10:00:20|121.15|121.1|121.2|121.1|121.2|121.1|121.15|121.05|6044
1616148030000|2021-03-19 10:00:30|||||||||1224
1616148040000|2021-03-19 10:00:40|121.15|121.05|121.1|121|121.15|121.05|121.1|120.95|11499
1616148050000|2021-03-19 10:00:50|121.15|121.05|121.15|121.05|121.15|121.05|121.15|121.05|2431
1616148060000|2021-03-19 10:01:00|121.2|121.1|121.15|121.05|121.25|121.15|121.15|121.05|51158
1616148070000|2021-03-19 10:01:10|121.1|121|121.1|121|121.1|121|121.1|121|7781
1616148080000|2021-03-19 10:01:20|121.05||121.05||121.05||121.05||24
1616148090000|2021-03-19 10:01:30|121.1|121.05|121.1|121.05|121.1|121.05|121.1|121.05|1138
1616148100000|2021-03-19 10:01:40|121.15|121.15|121.15|121.05|121.2|121.15|121.15|121.05|15735
1616148110000|2021-03-19 10:01:50||121.1||121.1||121.1||121.1|0
1616148130000|2021-03-19 10:02:10|121.1|121.05|121.1|121.05|121.1|121.05|121.1|121.05|18620
1616148150000|2021-03-19 10:02:30|||||||||3314
1616148160000|2021-03-19 10:02:40|121.15|121.1|121.15|121.05|121.2|121.1|121.15|121.05|14966
1616148180000|2021-03-19 10:03:00|121.1||121.15||121.15||121.1||26907
1616148200000|2021-03-19 10:03:20|121.1|121|121.05|121|121.1|121|121.05|121|7147
1616148210000|2021-03-19 10:03:30|121|120.95|121|120.9|121.05|120.95|120.95|120.85|25189
1616148230000|2021-03-19 10:03:50|||||||||341
1616148250000|2021-03-19 10:04:10|||||||||14309
1616148260000|2021-03-19 10:04:20|121.05|121|121.05|121|121.05|121|121.05|121|8365
1616148270000|2021-03-19 10:04:30|||||||||5743
1616148290000|2021-03-19 10:04:50||120.95||121||121||120.9|1408
1616148300000|2021-03-19 10:05:00||120.95||120.95||120.95||120.95|125
1616148310000|2021-03-19 10:05:10||121||120.95||121||120.95|0
1616148320000|2021-03-19 10:05:20|121|120.9|121|120.9|121|120.9|121|120.9|3333
1616148330000|2021-03-19 10:05:30|121.05|120.95|121.05|120.95|121.05|120.95|121.05|120.95|25313
1616148340000|2021-03-19 10:05:40|||||||||638
1616148350000|2021-03-19 10:05:50|||||||||14787
1616148360000|2021-03-19 10:06:00|||||||||300
1616148410000|2021-03-19 10:06:50|||||||||6331
1616148420000|2021-03-19 10:07:00|||||||||14000
1616148430000|2021-03-19 10:07:10|||||||||4500
1616148440000|2021-03-19 10:07:20|||||||||6557
1616148450000|2021-03-19 10:07:30||121||121||121||121|979
1616148460000|2021-03-19 10:07:40||120.95||120.95||120.95||120.95|847
1616148470000|2021-03-19 10:07:50||121||120.95||121||120.95|7417
1616148490000|2021-03-19 10:08:10|||||||||320
1616148500000|2021-03-19 10:08:20|||||||||9199
1616148510000|2021-03-19 10:08:30|121.1|121|121.1|121|121.1|121|121.05|121|12935
1616148530000|2021-03-19 10:08:50|121.05||121.05||121.05||121.05||0
1616148540000|2021-03-19 10:09:00|121.1||121.15||121.15||121.1||790
1616148550000|2021-03-19 10:09:10|121.05|121.05|121.1|121.05|121.15|121.05|121.05|121.05|2640
1616148570000|2021-03-19 10:09:30|||||||||158
1616148580000|2021-03-19 10:09:40|121.05|121|121.1|121|121.1|121|121.05|120.95|7300
1616148930000|2021-03-19 10:15:30|120.15|120.05|119.95|119.9|120.2|120.1|119.8|119.75|264750
1616148940000|2021-03-19 10:15:40|120|119.95|120|119.9|120.05|120|119.95|119.9|70634
1616148950000|2021-03-19 10:15:50|119.95|119.85|119.9|119.85|120|119.9|119.85|119.75|56662
1616148960000|2021-03-19 10:16:00|119.85|119.8|120.05|119.9|120.05|119.95|119.85|119.8|71388
1616148970000|2021-03-19 10:16:10|119.9|119.85|120.05|119.95|120.1|120|119.9|119.8|99537
1616148980000|2021-03-19 10:16:20|120|120|120|119.9|120.2|120|120|119.85|51043
1616148990000|2021-03-19 10:16:30|119.95|119.8|119.9|119.8|120.05|120|119.9|119.8|81151
1616149000000|2021-03-19 10:16:40|119.85|119.75|119.9|119.8|119.9|119.8|119.85|119.75|6675
1616149010000|2021-03-19 10:16:50|119.85|119.75|119.9|119.8|119.9|119.8|119.85|119.75|36913
1616149020000|2021-03-19 10:17:00|119.95|119.85|119.95|119.85|120|119.9|119.95|119.85|16565
1616149030000|2021-03-19 10:17:10|119.9|119.8|119.85|119.75|119.95|119.85|119.8|119.75|35435
1616149040000|2021-03-19 10:17:20|119.75|119.7|119.75|119.65|119.85|119.75|119.65|119.6|46667
1616149050000|2021-03-19 10:17:30|119.7|119.6|119.9|119.8|120.05|119.9|119.7|119.6|164191
1616149060000|2021-03-19 10:17:40|119.85|119.75|119.85|119.7|119.85|119.8|119.75|119.7|29465
1616149070000|2021-03-19 10:17:50|119.9|119.75|119.9|119.8|119.9|119.8|119.85|119.75|14679
1616149080000|2021-03-19 10:18:00|119.95|119.85|119.95|119.8|120|119.9|119.95|119.8|32454
1616149090000|2021-03-19 10:18:10||119.85||119.85||119.9||119.85|7591
1616149100000|2021-03-19 10:18:20|119.9|119.8|119.95|119.85|119.95|119.9|119.8|119.7|77301
1616149110000|2021-03-19 10:18:30|||||||||5123
1616149120000|2021-03-19 10:18:40||119.9||119.9||119.9||119.9|52010
1616149130000|2021-03-19 10:18:50|120|119.95|119.95|119.85|120.05|119.95|119.95|119.85|207471
1616149140000|2021-03-19 10:19:00|119.9|119.8|119.95|119.85|119.95|119.85|119.85|119.8|23230
1616149150000|2021-03-19 10:19:10|119.9|119.8|119.95|119.8|119.95|119.8|119.9|119.8|63492
1616149160000|2021-03-19 10:19:20|120|119.95|120|119.9|120|119.95|120|119.85|47778
1616149170000|2021-03-19 10:19:30|119.95|119.85|120|119.9|120.05|119.95|119.95|119.85|29757
1616149180000|2021-03-19 10:19:40|120.05|120|119.9|119.8|120.05|120|119.9|119.8|72532
1616149190000|2021-03-19 10:19:50|119.95|119.95|120|119.9|120|119.95|119.9|119.8|61246
1616149200000|2021-03-19 10:20:00|120.05|119.95|120|119.85|120.05|119.95|119.8|119.75|77278
1616149210000|2021-03-19 10:20:10|120.05|119.9|120.05|120|120.15|120.05|119.95|119.9|226620
1616149220000|2021-03-19 10:20:20|120|119.95|120|119.9|120|120|120|119.9|269658
1616149230000|2021-03-19 10:20:30|119.95|119.85|119.95|119.85|119.95|119.85|119.9|119.8|14528
1616149240000|2021-03-19 10:20:40|120|119.9|119.95|119.9|120|119.9|119.95|119.9|37736
1616149250000|2021-03-19 10:20:50|120|119.95|119.95|119.9|120|119.95|119.95|119.85|10557
1616149260000|2021-03-19 10:21:00||119.85||119.85||119.85||119.85|25799
1616149270000|2021-03-19 10:21:10|||||||||17940
1616149280000|2021-03-19 10:21:20|119.9|119.8|119.9|119.8|119.9|119.8|119.85|119.8|7106
1616149290000|2021-03-19 10:21:30|119.85|119.85|119.95|119.85|119.95|119.9|119.85|119.8|59512
1616149300000|2021-03-19 10:21:40|119.9|119.8|119.95|119.85|120|119.9|119.9|119.8|25858
1616149310000|2021-03-19 10:21:50|119.9|119.8|119.85|119.8|119.9|119.8|119.85|119.75|2436
1616149320000|2021-03-19 10:22:00|119.9|119.75|119.9|119.8|119.9|119.8|119.85|119.7|76365
1616149330000|2021-03-19 10:22:10|119.85||119.9||119.95||119.85||12788
1616149340000|2021-03-19 10:22:20|119.85|119.75|119.9|119.8|119.9|119.8|119.85|119.75|47915
1616149350000|2021-03-19 10:22:30|119.85|119.85|119.9|119.85|119.9|119.85|119.85|119.8|11904
1616149360000|2021-03-19 10:22:40|||||||||5119
1616149370000|2021-03-19 10:22:50|119.95|119.9|119.9|119.8|120|119.9|119.9|119.8|30189
1616149390000|2021-03-19 10:23:10|119.85|119.75|119.9|119.8|119.9|119.8|119.85|119.75|124012
1616149400000|2021-03-19 10:23:20|119.95|120|120.1|120|120.1|120|119.95|119.85|105892
1616149410000|2021-03-19 10:23:30|120.05|119.95|120.05|120|120.05|120|120.05|119.95|59792
1616149420000|2021-03-19 10:23:40||119.95||120||120||119.95|4296
1616149430000|2021-03-19 10:23:50|120|119.9|119.9|119.8|120.05|119.95|119.85|119.8|30481
1616149440000|2021-03-19 10:24:00|119.85||119.85||119.85||119.85||0
1616149450000|2021-03-19 10:24:10||119.75||119.75||119.75||119.7|2596
1616149460000|2021-03-19 10:24:20|119.8|119.8|119.9|119.85|119.9|119.85|119.8|119.75|27359
1616149480000|2021-03-19 10:24:40||119.8||119.8||119.8||119.8|9058
1616149490000|2021-03-19 10:24:50|||||||||6637
1616149500000|2021-03-19 10:25:00|||||||||4000
1616149510000|2021-03-19 10:25:10|119.85|119.75|119.85|119.7|119.85|119.75|119.75|119.7|25788
1616149520000|2021-03-19 10:25:20|119.9|119.9|119.85|119.8|119.95|119.9|119.85|119.75|172105
1616149530000|2021-03-19 10:25:30|119.9|119.75|119.9|119.8|119.95|119.8|119.85|119.7|61102
1616149540000|2021-03-19 10:25:40|119.95|119.95|119.95|119.8|120|119.95|119.95|119.8|86592
1616149550000|2021-03-19 10:25:50|||||||||526006
1616149560000|2021-03-19 10:26:00|120|120|120.05|119.9|120.05|120|120|119.85|44713
1616149570000|2021-03-19 10:26:10|||||||||23841
1616149580000|2021-03-19 10:26:20||119.95||119.95||119.95||119.95|1525
1616149590000|2021-03-19 10:26:30|120||120||120||120||221
1616149600000|2021-03-19 10:26:40|119.95|119.9|119.95|119.85|119.95|119.9|119.95|119.8|18651
1616149610000|2021-03-19 10:26:50|120|119.9|120|119.9|120|119.9|119.95|119.9|7001
1616149630000|2021-03-19 10:27:10|119.95||119.95||119.95||119.95||1399
1616149640000|2021-03-19 10:27:20||119.85||119.85||119.9||119.8|2265
1616149650000|2021-03-19 10:27:30|119.9|119.9|119.95|119.9|119.95|119.9|119.9|119.9|17602
1616149660000|2021-03-19 10:27:40|120|119.95|120|119.9|120.05|119.95|119.95|119.9|33441
1616149670000|2021-03-19 10:27:50|119.95||120||120||119.95||831
1616149680000|2021-03-19 10:28:00|||||||||4837
1616149690000|2021-03-19 10:28:10|120.05|120|120|119.9|120.05|120|120|119.9|26193
1616149700000|2021-03-19 10:28:20|119.95|119.95|120|119.9|120|119.95|119.95|119.85|21999
1616149720000|2021-03-19 10:28:40|||||||||4550
1616149730000|2021-03-19 10:28:50|120.05|119.95|120.05|120|120.1|120.05|120.05|119.95|20288
1616149740000|2021-03-19 10:29:00|120.1|120.05|120.3|120.15|120.3|120.2|120.1|120|36903
1616149750000|2021-03-19 10:29:10|120.25|120.2|120.3|120.2|120.3|120.2|120.25|120.2|10173
1616149760000|2021-03-19 10:29:20|||||||||9225
1616149770000|2021-03-19 10:29:30|120.35|120.25|120.3|120.25|120.4|120.3|120.3|120.2|25334
1616149780000|2021-03-19 10:29:40|120.35||120.35||120.35||120.3||2172
1616149790000|2021-03-19 10:29:50|||||||||927
1616149800000|2021-03-19 10:30:00|120.3|120.2|120.25|120.15|120.35|120.2|120.25|120.1|5083
1616149810000|2021-03-19 10:30:10|120.3|120.2|120.3|120.2|120.3|120.2|120.2|120.1|23807
1616149820000|2021-03-19 10:30:20|120.25|120.15|120.25|120.15|120.3|120.15|120.25|120.15|6147
1616149830000|2021-03-19 10:30:30|||||||||332
1616149850000|2021-03-19 10:30:50|120.2|120.1|120.15|120.05|120.2|120.1|120.15|120.05|10481
1616149860000|2021-03-19 10:31:00|120.1|120|120.1|120|120.15|120|120.1|120|13573
1616149880000|2021-03-19 10:31:20|||||||||17716
1616149890000|2021-03-19 10:31:30|120.15|120.1|120.15|120.05|120.2|120.1|120.1|120|34146
1616149900000|2021-03-19 10:31:40|||||||||1350
1616149910000|2021-03-19 10:31:50||120||120||120||120|490
1616149930000|2021-03-19 10:32:10||120.05||120.05||120.05||120.05|80
1616149940000|2021-03-19 10:32:20|||||||||41986
1616149950000|2021-03-19 10:32:30|||||||||1500
1616149960000|2021-03-19 10:32:40|120.2|120.1|120.2|120.1|120.2|120.1|120.15|120.1|4643
1616149970000|2021-03-19 10:32:50|120.15||120.15||120.15||120.15||3304
1616149980000|2021-03-19 10:33:00|120.2|120.15|120.25|120.15|120.3|120.2|120.15|120.05|20182
1616149990000|2021-03-19 10:33:10||120.2||120.2||120.2||120.2|790
1616150000000|2021-03-19 10:33:20||120.15||120.15||120.15||120.15|3654
1616150010000|2021-03-19 10:33:30|120.2|120.2|120.1|120|120.2|120.2|120|119.95|84055
1616150030000|2021-03-19 10:33:50|120.15|120.05|120.2|120.1|120.2|120.1|120.15|120.05|16684
1616150040000|2021-03-19 10:34:00|120.25|120.15|120.2|120.1|120.25|120.2|120.2|120.1|21454
1616150050000|2021-03-19 10:34:10|120.25|120.15|120.25|120.15|120.25|120.15|120.25|120.15|6093
1616150060000|2021-03-19 10:34:20|120.2|120.1|120.25|120.15|120.25|120.15|120.2|120.1|1726
1616150070000|2021-03-19 10:34:30|120.3|120.2|120.3|120.2|120.3|120.2|120.25|120.2|5155
1616150080000|2021-03-19 10:34:40|120.35|120.25|120.25|120.1|120.35|120.25|120.25|120.1|37910
1616150100000|2021-03-19 10:35:00|||||||||338
1616150110000|2021-03-19 10:35:10|120.15|120.15|120.25|120.15|120.25|120.15|120.15|120.15|13302
1616150120000|2021-03-19 10:35:20|||||||||4127
1616150130000|2021-03-19 10:35:30|||||||||1815
1616150160000|2021-03-19 10:36:00|||||||||2891
1616150170000|2021-03-19 10:36:10|||||||||2064
1616150180000|2021-03-19 10:36:20|||||||||415
1616150190000|2021-03-19 10:36:30|120.3|120.2|120.2|120.1|120.3|120.2|120.15|120.1|28594
1616150230000|2021-03-19 10:37:10|120.15||120.15||120.15||120.15||367
1616150240000|2021-03-19 10:37:20|120.2||120.2||120.2||120.2||2062
1616150250000|2021-03-19 10:37:30|||||||||4158
1616150260000|2021-03-19 10:37:40|120.15||120.15||120.15||120.15||12732
1616150270000|2021-03-19 10:37:50|120.1|120.05|120.1|120|120.15|120.1|120.1|120|48393
1616150280000|2021-03-19 10:38:00|||||||||340
1616150300000|2021-03-19 10:38:20|||||||||3313
1616150320000|2021-03-19 10:38:40|||||||||24849
1616150340000|2021-03-19 10:39:00|120.15|120.1|120.2|120.1|120.2|120.15|120.1|120|75417
1616150360000|2021-03-19 10:39:20|||||||||3000
1616150370000|2021-03-19 10:39:30|120.15|120.05|120.15|120.1|120.2|120.1|120.1|120.05|26740
1616150380000|2021-03-19 10:39:40|||||||||1056
1616150390000|2021-03-19 10:39:50|120.2|120.15|120.2|120.15|120.2|120.15|120.2|120.15|12400
1616150400000|2021-03-19 10:40:00|120.25||120.25||120.25||120.2||10344
1616150410000|2021-03-19 10:40:10|120.3|120.2|120.3|120.2|120.3|120.2|120.2|120.15|25243
1616150420000|2021-03-19 10:40:20|120.35|120.25|120.3|120.25|120.4|120.3|120.3|120.2|62787
1616150430000|2021-03-19 10:40:30|||||||||821
1616150440000|2021-03-19 10:40:40|||||||||3357
1616150460000|2021-03-19 10:41:00|||||||||7500
1616150470000|2021-03-19 10:41:10|120.35|120.3|120.3|120.25|120.35|120.3|120.3|120.25|11323
1616150480000|2021-03-19 10:41:20|120.35|120.3|120.35|120.3|120.35|120.3|120.3|120.25|10143
1616150490000|2021-03-19 10:41:30|120.4||120.35||120.4||120.35||17171
1616150520000|2021-03-19 10:42:00|120.3|120.25|120.3|120.2|120.3|120.25|120.3|120.15|16782
1616150540000|2021-03-19 10:42:20||120.25||120.2||120.25||120.2|2081
1616150550000|2021-03-19 10:42:30|||||||||1638
1616150560000|2021-03-19 10:42:40||120.25||120.25||120.25||120.25|20
1616150570000|2021-03-19 10:42:50|120.25|120.2|120.3|120.25|120.35|120.25|120.25|120.2|10313
1616150590000|2021-03-19 10:43:10|120.35|120.3|120.4|120.3|120.4|120.3|120.3|120.25|36291
1616150610000|2021-03-19 10:43:30|120.35|120.25|120.35|120.25|120.35|120.25|120.35|120.2|23516
1616150620000|2021-03-19 10:43:40||120.2||120.2||120.2||120.2|14
1616150630000|2021-03-19 10:43:50|120.4|120.25|120.4|120.35|120.4|120.35|120.4|120.25|7018
1616150640000|2021-03-19 10:44:00|120.45|120.4|120.5|120.4|120.5|120.4|120.45|120.4|27374
1616150650000|2021-03-19 10:44:10|120.55|120.45|120.7|120.6|120.7|120.6|120.55|120.4|21702
1616150660000|2021-03-19 10:44:20|120.65|120.55|120.6|120.5|120.65|120.55|120.55|120.45|26190
1616150670000|2021-03-19 10:44:30|120.65|120.55|120.6|120.55|120.65|120.55|120.6|120.55|4375
1616150680000|2021-03-19 10:44:40||120.5||120.5||120.5||120.5|844
1616150690000|2021-03-19 10:44:50||120.55||120.5||120.55||120.5|589
1616150700000|2021-03-19 10:45:00||120.55||120.5||120.55||120.5|0
1616150710000|2021-03-19 10:45:10|120.65|120.6|120.6|120.5|120.65|120.6|120.6|120.45|7052
1616150720000|2021-03-19 10:45:20|120.55|120.45|120.55|120.5|120.55|120.5|120.55|120.45|2447
1616150730000|2021-03-19 10:45:30|||||||||20000
1616150740000|2021-03-19 10:45:40||120.45||120.45||120.5||120.4|1256
1616150750000|2021-03-19 10:45:50||120.4||120.4||120.45||120.4|300
1616150760000|2021-03-19 10:46:00||120.45||120.45||120.45||120.45|0
1616150770000|2021-03-19 10:46:10|120.5|120.4|120.4|120.3|120.5|120.4|120.4|120.3|3966
1616150780000|2021-03-19 10:46:20||120.35||120.3||120.35||120.3|41
1616150790000|2021-03-19 10:46:30||120.35||120.35||120.35||120.3|0
1616150800000|2021-03-19 10:46:40|120.35|120.3|120.35|120.3|120.35|120.3|120.35|120.3|1157
1616150810000|2021-03-19 10:46:50||120.25||120.25||120.25||120.25|0
1616150820000|2021-03-19 10:47:00||120.3||120.3||120.3||120.3|730
1616150830000|2021-03-19 10:47:10|120.4|120.35|120.4|120.35|120.4|120.35|120.4|120.35|13036
1616150840000|2021-03-19 10:47:20|120.35|120.3|120.35|120.3|120.4|120.3|120.35|120.25|7278
1616150850000|2021-03-19 10:47:30||120.25||120.3||120.3||120.25|4940
1616150860000|2021-03-19 10:47:40|||||||||3195
1616150870000|2021-03-19 10:47:50|120.4|120.35|120.35|120.3|120.4|120.35|120.35|120.3|10600
1616150880000|2021-03-19 10:48:00|120.4|120.25|120.35|120.3|120.5|120.3|120.3|120.25|71219
1616150890000|2021-03-19 10:48:10||120.25||120.25||120.25||120.25|136
1616150900000|2021-03-19 10:48:20|||||||||62372
1616150910000|2021-03-19 10:48:30|||||||||3793
1616150920000|2021-03-19 10:48:40|120.3|120.2|120.3|120.2|120.3|120.25|120.3|120.2|34431
1616150970000|2021-03-19 10:49:30|120.25|120.15|120.15|120.05|120.25|120.2|120.15|120.05|11707
1616150980000|2021-03-19 10:49:40||120.1||120.1||120.1||120.05|3100
1616150990000|2021-03-19 10:49:50|120.2|120.05|120.2|120.1|120.2|120.1|120.15|120.05|5800
1616151000000|2021-03-19 10:50:00|120.15|120.05|120.25|120.2|120.3|120.2|120.15|120.05|41375
1616151010000|2021-03-19 10:50:10|120.3|120.25|120.3|120.25|120.35|120.3|120.25|120.2|49914
1616151020000|2021-03-19 10:50:20|120.25|120.2|120.2|120.15|120.3|120.25|120.2|120.1|77217
1616151030000|2021-03-19 10:50:30|120.25|120.1|120.25|120.15|120.25|120.15|120.25|120.1|35424
1616151040000|2021-03-19 10:50:40|120.2|120.1|120.2|120.15|120.2|120.15|120.15|120.1|17722
1616151050000|2021-03-19 10:50:50|120.25|120.2|120.25|120.15|120.25|120.2|120.25|120.15|13484
1616151060000|2021-03-19 10:51:00|||||||||2510
1616151070000|2021-03-19 10:51:10||120.2||120.2||120.2||120.15|6751
1616151080000|2021-03-19 10:51:20|120.2|120.15|120.25|120.15|120.25|120.15|120.2|120.15|17028
1616151090000|2021-03-19 10:51:30|120.2||120.2||120.2||120.2||2608
1616151100000|2021-03-19 10:51:40|120.25||120.25||120.25||120.25||8765
1616151110000|2021-03-19 10:51:50|120.2|120.1|120.2|120.1|120.2|120.15|120.2|120.1|7707
1616151120000|2021-03-19 10:52:00|120.25|120.15|120.2|120.1|120.25|120.15|120.2|120.1|8423
1616151130000|2021-03-19 10:52:10|||||||||13208
1616151140000|2021-03-19 10:52:20|120.15|120.05|120.15|120.05|120.2|120.05|120.1|120|60347
1616151150000|2021-03-19 10:52:30|120.1|120.1|120.15|120.05|120.15|120.1|120.1|120.05|11341
1616151160000|2021-03-19 10:52:40|120.1|120|120.05|120|120.15|120.05|120.05|120|81927
1616151170000|2021-03-19 10:52:50|120.1||120.05||120.1||120.05||6193
1616151180000|2021-03-19 10:53:00|120.1|120.05|120.15|120.05|120.2|120.1|120.1|120.05|81382
1616151190000|2021-03-19 10:53:10|120.2|120.1|120.15|120.05|120.2|120.1|120.1|120|108414
1616151200000|2021-03-19 10:53:20|120.1||120.15||120.15||120.1||40767
1616151210000|2021-03-19 10:53:30|120.1|120.1|120.1|120.05|120.15|120.1|120.1|120.05|15204
1616151220000|2021-03-19 10:53:40|120.15||120.15||120.15||120.1||14339
1616151230000|2021-03-19 10:53:50|120.1|120|120.05|119.95|120.15|120|120|119.95|85781
1616151240000|2021-03-19 10:54:00|120.1|120|120|119.9|120.1|120|120|119.9|46171
1616151250000|2021-03-19 10:54:10|119.95||120||120||119.95||15644
1616151260000|2021-03-19 10:54:20|119.95||120||120||119.95||13522
1616151270000|2021-03-19 10:54:30|120.05|119.95|120.05|119.95|120.05|119.95|120|119.95|61490
1616151280000|2021-03-19 10:54:40|120||120.05||120.05||120||28406
1616151290000|2021-03-19 10:54:50|120.1|120|120.05|120|120.1|120|120.05|119.95|37632
1616151300000|2021-03-19 10:55:00|120|119.95|120.05|119.95|120.05|120|120|119.95|22429
1616151310000|2021-03-19 10:55:10|120|120|120.05|119.95|120.05|120|120|119.9|58546
1616151320000|2021-03-19 10:55:20|120|120|120.05|119.95|120.05|120|120|119.95|18842
1616151330000|2021-03-19 10:55:30|120|120|120|119.9|120|120|120|119.9|35819
1616151340000|2021-03-19 10:55:40|119.95||120||120||119.95||8210
1616151350000|2021-03-19 10:55:50|119.95||119.95||120||119.95||14973
1616151360000|2021-03-19 10:56:00|120||120||120||119.95||29031
1616151370000|2021-03-19 10:56:10||119.95||119.95||119.95||119.9|20310
1616151380000|2021-03-19 10:56:20|120.05|120|120.05|120|120.05|120|120|119.95|50080
1616151390000|2021-03-19 10:56:30|120.1|120.05|120.15|120.05|120.2|120.1|120.1|120|12331
1616151400000|2021-03-19 10:56:40|120.1|120|120.15|120|120.15|120.05|120.05|120|41797
1616151410000|2021-03-19 10:56:50|120.1|120.05|120.1|119.95|120.15|120.05|120.05|119.95|73202
1616151420000|2021-03-19 10:57:00|120|119.9|120|119.9|120|119.95|120|119.9|1879
1616151430000|2021-03-19 10:57:10|120.05|119.95|120.1|119.95|120.1|120|120.05|119.95|14258
1616151440000|2021-03-19 10:57:20|120|119.9|120|119.9|120.05|119.95|119.95|119.9|47925
1616151450000|2021-03-19 10:57:30|120.05|119.95|119.95|119.9|120.05|119.95|119.95|119.9|21324
1616151460000|2021-03-19 10:57:40|119.9|119.85|120|119.9|120|119.9|119.9|119.8|65246
1616151470000|2021-03-19 10:57:50|119.95|119.95|120|119.9|120.05|120|119.95|119.9|39760
1616151480000|2021-03-19 10:58:00|120.05|119.95|120.15|120.05|120.15|120.05|120.05|119.9|26669
1616151490000|2021-03-19 10:58:10||120||120.05||120.05||120|6624
1616151500000|2021-03-19 10:58:20|120.2||120.1||120.2||120.1||14637
1616151510000|2021-03-19 10:58:30|120.05|120|120.05|120|120.05|120|120.05|120|1101
1616151520000|2021-03-19 10:58:40|120.1|119.95|120|119.95|120.1|119.95|120|119.95|32997
1616151530000|2021-03-19 10:58:50|120.05||120.05||120.05||120.05||22298
1616151540000|2021-03-19 10:59:00|120|119.9|120|119.9|120|119.9|119.95|119.85|48348
1616151550000|2021-03-19 10:59:10|119.95|119.95|120|119.9|120|119.95|119.95|119.9|16620
1616151560000|2021-03-19 10:59:20|119.95|119.95|120|119.9|120|119.95|119.95|119.9|53926
1616151570000|2021-03-19 10:59:30|120.05|120|120.05|119.95|120.05|120|120|119.95|20487
1616151580000|2021-03-19 10:59:40|120.1|120|120.1|120|120.1|120|120.05|119.95|12187
1616151590000|2021-03-19 10:59:50|120.05||120.1||120.1||120.05||11574
1616151600000|2021-03-19 11:00:00|120.15||120.15||120.15||120.15||1962
1616151610000|2021-03-19 11:00:10|120.1||120.1||120.1||120.1||1545
1616151620000|2021-03-19 11:00:20|||||||||6481
1616151630000|2021-03-19 11:00:30|120.15|120.05|120.15|120.05|120.15|120.05|120.15|120.05|4165
1616151640000|2021-03-19 11:00:40|120.1|120|120.2|120.1|120.2|120.15|120.1|120|29115
1616151650000|2021-03-19 11:00:50|120.25|120.15|120.25|120.15|120.25|120.2|120.25|120.15|0
1616151660000|2021-03-19 11:01:00||120.2||120.15||120.2||120.15|41
1616151670000|2021-03-19 11:01:10|120.2|120.2|120.2|120.15|120.2|120.2|120.2|120.15|287
1616151690000|2021-03-19 11:01:30|120.15|120.1|120.15|120.05|120.15|120.1|120.15|120.05|1713
1616151700000|2021-03-19 11:01:40||120.1||120.1||120.1||120.1|0
1616151710000|2021-03-19 11:01:50||120.05||120||120.05||120|828
1616151720000|2021-03-19 11:02:00|120.2|120.05|120.15|120.1|120.2|120.15|120.15|120.05|24119
1616151730000|2021-03-19 11:02:10||120.05||120.1||120.1||120.05|4966
1616151740000|2021-03-19 11:02:20|||||||||100
1616151760000|2021-03-19 11:02:40|||||||||245
1616151770000|2021-03-19 11:02:50|120.1|120.05|120.1|120|120.1|120.05|120.1|120|5836
1616151820000|2021-03-19 11:03:40|||||||||1657
1616151830000|2021-03-19 11:03:50|||||||||2493
1616151840000|2021-03-19 11:04:00|120.05|119.95|120|119.95|120.05|120|119.95|119.9|36604
1616151850000|2021-03-19 11:04:10|||||||||895
1616151860000|2021-03-19 11:04:20|||||||||2897
1616151870000|2021-03-19 11:04:30|120.05|120|120.05|119.95|120.05|120|120.05|119.9|25898
1616151880000|2021-03-19 11:04:40|120|119.9|119.95|119.85|120|119.9|119.95|119.85|54
1616151890000|2021-03-19 11:04:50|||||||||6456
1616151900000|2021-03-19 11:05:00|119.9|119.8|119.95|119.85|119.95|119.85|119.9|119.8|4880
1616151910000|2021-03-19 11:05:10||119.8||119.85||119.85||119.8|40789
1616151920000|2021-03-19 11:05:20|119.9|119.8|119.95|119.8|119.95|119.85|119.9|119.8|48134
1616151930000|2021-03-19 11:05:30|120|119.85|119.95|119.85|120|119.9|119.95|119.85|35776
1616151940000|2021-03-19 11:05:40||119.8||119.85||119.85||119.8|663
1616151950000|2021-03-19 11:05:50||119.8||119.8||119.8||119.8|5224
1616151960000|2021-03-19 11:06:00||119.85||119.85||119.85||119.85|4174
1616151970000|2021-03-19 11:06:10|120|119.9|120|119.85|120|119.9|120|119.85|8259
1616151980000|2021-03-19 11:06:20|119.95|119.9|120|119.9|120|119.9|119.95|119.85|1519
1616152010000|2021-03-19 11:06:50|||||||||1469
1616152020000|2021-03-19 11:07:00|119.95|119.85|119.9|119.8|119.95|119.9|119.9|119.8|811
1616152040000|2021-03-19 11:07:20|||||||||23217
1616152050000|2021-03-19 11:07:30|119.95|119.9|119.95|119.85|119.95|119.9|119.9|119.8|32881
1616152060000|2021-03-19 11:07:40|120|119.9|120|119.9|120|119.9|119.95|119.9|3189
1616152070000|2021-03-19 11:07:50|||||||||49
1616152080000|2021-03-19 11:08:00|119.95||120||120||119.95||743
1616152090000|2021-03-19 11:08:10|119.95||120||120||119.95||1425
1616152110000|2021-03-19 11:08:30|119.95|119.85|119.95|119.85|119.95|119.85|119.95|119.85|5560
1616152120000|2021-03-19 11:08:40|||||||||15004
1616152130000|2021-03-19 11:08:50|||||||||1054
1616152150000|2021-03-19 11:09:10|119.9|119.8|119.85|119.75|119.9|119.85|119.85|119.75|9363
1616152160000|2021-03-19 11:09:20|119.8|119.7|119.85|119.75|119.85|119.75|119.8|119.7|4662
1616152170000|2021-03-19 11:09:30||119.7||119.7||119.75||119.7|60
1616152180000|2021-03-19 11:09:40||119.75||119.7||119.75||119.7|0
1616152190000|2021-03-19 11:09:50||119.75||119.75||119.75||119.75|0
1616152210000|2021-03-19 11:10:10||119.7||119.7||119.75||119.7|2663
1616152230000|2021-03-19 11:10:30|||||||||65500
1616152240000|2021-03-19 11:10:40|119.9|119.85|119.9|119.85|119.9|119.85|119.9|119.75|43227
1616152250000|2021-03-19 11:10:50||119.8||119.85||119.85||119.75|14754
1616152260000|2021-03-19 11:11:00|119.85|119.8|119.9|119.8|119.9|119.85|119.8|119.75|5572
1616152270000|2021-03-19 11:11:10|119.85|119.75|119.85|119.75|119.9|119.75|119.85|119.75|1081
1616152280000|2021-03-19 11:11:20|119.8|119.7|119.8|119.7|119.8|119.7|119.75|119.65|12565
1616152290000|2021-03-19 11:11:30|||||||||412
1616152310000|2021-03-19 11:11:50|119.75|119.65|119.8|119.7|119.8|119.7|119.7|119.55|148804
1616152320000|2021-03-19 11:12:00|119.75||119.8||119.8||119.75||4612
1616152330000|2021-03-19 11:12:10|119.75|119.65|119.8|119.7|119.8|119.7|119.75|119.65|8750
1616152370000|2021-03-19 11:12:50|119.75|119.65|119.7|119.6|119.75|119.7|119.7|119.6|3427
1616152390000|2021-03-19 11:13:10|||||||||8306
1616152400000|2021-03-19 11:13:20|||||||||500
1616152410000|2021-03-19 11:13:30|119.65|119.55|119.7|119.6|119.7|119.6|119.65|119.55|13772
1616152430000|2021-03-19 11:13:50||119.65||119.65||119.65||119.65|8290
1616152440000|2021-03-19 11:14:00|119.75||119.75||119.75||119.7||9184
1616152450000|2021-03-19 11:14:10|119.7|119.7|119.75|119.65|119.75|119.7|119.7|119.65|23048
1616152460000|2021-03-19 11:14:20|119.7||119.75||119.75||119.7||1051
1616152470000|2021-03-19 11:14:30|||||||||83630
1616152480000|2021-03-19 11:14:40|119.7||119.7||119.7||119.7||17601
1616152490000|2021-03-19 11:14:50|||||||||10000
1616152500000|2021-03-19 11:15:00||119.6||119.6||119.65||119.6|34827
1616152510000|2021-03-19 11:15:10||119.65||119.65||119.65||119.65|8926
1616152520000|2021-03-19 11:15:20|119.75||119.75||119.75||119.7||15450
1616152530000|2021-03-19 11:15:30|||||||||241346
1616152560000|2021-03-19 11:16:00|119.7||119.75||119.75||119.7||1176
1616152580000|2021-03-19 11:16:20||119.7||119.65||119.7||119.65|2174
1616152590000|2021-03-19 11:16:30|119.7|119.6|119.7|119.6|119.7|119.65|119.7|119.55|40491
1616152620000|2021-03-19 11:17:00|||||||||975
1616152630000|2021-03-19 11:17:10|||||||||1835
1616152640000|2021-03-19 11:17:20|119.65|119.55|119.45|119.3|119.65|119.6|119.45|119.3|39217
1616152650000|2021-03-19 11:17:30|119.4|119.35|119.45|119.35|119.45|119.35|119.4|119.3|5213
1616152660000|2021-03-19 11:17:40|119.5|119.4|119.55|119.45|119.55|119.45|119.5|119.35|12589
1616152680000|2021-03-19 11:18:00|||||||||2620
1616152690000|2021-03-19 11:18:10|119.6|119.55|119.65|119.55|119.7|119.6|119.6|119.55|22557
1616152700000|2021-03-19 11:18:20|119.6|119.5|119.55|119.45|119.6|119.5|119.55|119.45|17037
1616152720000|2021-03-19 11:18:40|||||||||420
1616152740000|2021-03-19 11:19:00|||||||||2178
1616152750000|2021-03-19 11:19:10|||||||||1661
1616152760000|2021-03-19 11:19:20|||||||||2427
1616152780000|2021-03-19 11:19:40|||||||||1200
1616152790000|2021-03-19 11:19:50|||||||||30867
1616152800000|2021-03-19 11:20:00|119.5|119.4|119.55|119.45|119.55|119.45|119.5|119.4|14512
1616152810000|2021-03-19 11:20:10|119.6|119.5|119.65|119.5|119.65|119.55|119.55|119.5|14403
1616152820000|2021-03-19 11:20:20|||||||||83
1616152830000|2021-03-19 11:20:30||119.55||119.55||119.55||119.5|1400
1616152840000|2021-03-19 11:20:40|||||||||500
1616152850000|2021-03-19 11:20:50|119.6|119.5|119.55|119.45|119.6|119.5|119.55|119.45|4316
1616152860000|2021-03-19 11:21:00||119.4||119.45||119.45||119.4|6646
1616152870000|2021-03-19 11:21:10|||||||||2168
1616152880000|2021-03-19 11:21:20||119.4||119.4||119.4||119.4|50
1616152890000|2021-03-19 11:21:30|119.5|119.35|119.45|119.35|119.5|119.4|119.45|119.35|195088
1616152900000|2021-03-19 11:21:40||119.3||119.3||119.3||119.3|4082
1616152910000|2021-03-19 11:21:50|||||||||4464
1616152920000|2021-03-19 11:22:00|119.4||119.4||119.45||119.4||7766
1616152930000|2021-03-19 11:22:10|||||||||23725
1616152940000|2021-03-19 11:22:20|119.35|119.25|119.35|119.25|119.4|119.3|119.3|119.25|22673
1616152950000|2021-03-19 11:22:30|119.3|119.2|119.35|119.25|119.35|119.25|119.3|119.2|2000
1616152960000|2021-03-19 11:22:40|119.3|119.2|119.3|119.25|119.3|119.25|119.3|119.2|3957
1616152970000|2021-03-19 11:22:50|119.25|119.2|119.2|119.1|119.3|119.2|119.2|119.05|18904
1616152990000|2021-03-19 11:23:10|||||||||9437
1616153000000|2021-03-19 11:23:20|119.15|119.05|119.2|119.05|119.2|119.1|119.1|119.05|15356
1616153010000|2021-03-19 11:23:30|||||||||5000
1616153040000|2021-03-19 11:24:00|119.15||119.15||119.15||119.1||11370
1616153050000|2021-03-19 11:24:10|119.1||119.15||119.15||119.1||10100
1616153060000|2021-03-19 11:24:20|119.1|119|119.2|119.1|119.2|119.1|119.05|119|44338
1616153080000|2021-03-19 11:24:40|119.15|119.05|119.15|119.05|119.15|119.05|119.15|119.05|1328
1616153090000|2021-03-19 11:24:50|119.1|119|119.15|119.05|119.15|119.05|119|118.95|72523
1616153100000|2021-03-19 11:25:00|119.1|119|119.1|119|119.1|119|119.05|118.95|22077
1616153110000|2021-03-19 11:25:10|||||||||7124
1616153130000|2021-03-19 11:25:30|119.05|118.95|118.9|118.8|119.05|118.95|118.9|118.8|46927
1616153140000|2021-03-19 11:25:40|118.95|118.85|118.95|118.85|118.95|118.85|118.95|118.85|21920
1616153150000|2021-03-19 11:25:50|118.9|118.8|118.9|118.8|118.9|118.8|118.9|118.8|12276
1616153160000|2021-03-19 11:26:00|118.95|118.85|118.95|118.85|119|118.85|118.95|118.85|8131
1616153170000|2021-03-19 11:26:10|||||||||3654
1616153180000|2021-03-19 11:26:20|119|118.9|118.95|118.9|119|118.9|118.95|118.9|1644
1616153190000|2021-03-19 11:26:30|||||||||2086
1616153200000|2021-03-19 11:26:40|118.9|118.85|118.9|118.75|118.95|118.85|118.8|118.7|29667
1616153210000|2021-03-19 11:26:50||118.8||118.8||118.8||118.8|1030
1616153220000|2021-03-19 11:27:00||118.85||118.85||118.85||118.8|13188
1616153230000|2021-03-19 11:27:10|118.95||118.9||118.95||118.9||37155
1616153240000|2021-03-19 11:27:20|118.85|118.8|118.8|118.65|118.9|118.85|118.8|118.65|20860
1616153250000|2021-03-19 11:27:30|118.75|118.6|118.7|118.6|118.75|118.65|118.7|118.6|4412
1616153260000|2021-03-19 11:27:40|118.65|118.55|118.65|118.55|118.7|118.6|118.65|118.55|1760
1616153270000|2021-03-19 11:27:50|||||||||5830
1616153280000|2021-03-19 11:28:00|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|19363
1616153290000|2021-03-19 11:28:10|||||||||16759
1616153300000|2021-03-19 11:28:20|||||||||2541
1616153310000|2021-03-19 11:28:30|118.75|118.65|118.75|118.65|118.75|118.7|118.75|118.65|16373
1616153320000|2021-03-19 11:28:40|||||||||5925
1616153330000|2021-03-19 11:28:50|118.7|118.6|118.75|118.6|118.75|118.65|118.7|118.55|68194
1616153340000|2021-03-19 11:29:00|118.7||118.7||118.7||118.7||5135
1616153350000|2021-03-19 11:29:10|||||||||20000
1616153360000|2021-03-19 11:29:20|118.55|118.55|118.55|118.5|118.55|118.55|118.55|118.5|2492
1616153370000|2021-03-19 11:29:30|118.5|118.45|118.55|118.45|118.55|118.45|118.5|118.35|39922
1616153380000|2021-03-19 11:29:40|118.5||118.55||118.55||118.5||36
1616153390000|2021-03-19 11:29:50||118.5||118.45||118.5||118.45|6157
1616153400000|2021-03-19 11:30:00||118.5||118.5||118.5||118.45|6849
1616153410000|2021-03-19 11:30:10|118.5|118.45|118.5|118.45|118.5|118.45|118.5|118.45|13974
1616153420000|2021-03-19 11:30:20|118.45|118.4|118.35|118.3|118.45|118.4|118.35|118.25|43700
1616153430000|2021-03-19 11:30:30|||||||||20589
1616153440000|2021-03-19 11:30:40|118.3|118.25|118.2|118.1|118.3|118.25|118.15|118.05|160608
1616153450000|2021-03-19 11:30:50|118.15|118.05|118.2|118.1|118.2|118.1|118.15|118.05|21362
1616153460000|2021-03-19 11:31:00|118.25|118.15|118.2|118.1|118.3|118.15|118.15|118.1|68515
1616153470000|2021-03-19 11:31:10|118.15|118.15|118.2|118.1|118.25|118.15|118.15|118.05|34669
1616153480000|2021-03-19 11:31:20|118.15|118.05|118.1|118|118.15|118.05|118.1|118|11887
1616153490000|2021-03-19 11:31:30|118.15|118.05|118.05|117.95|118.2|118.15|117.9|117.85|209438
1616153500000|2021-03-19 11:31:40|117.95|118|118.1|117.95|118.2|118|117.95|117.9|162322
1616153510000|2021-03-19 11:31:50|118.05|117.9|118|117.9|118.05|117.9|118|117.9|19958
1616153520000|2021-03-19 11:32:00|117.95||117.95||117.95||117.95||18541
1616153530000|2021-03-19 11:32:10|118|117.95|118.05|118|118.05|118|118|117.95|31919
1616153540000|2021-03-19 11:32:20|118.1|118.05|118.1|118.05|118.15|118.05|118.1|118.05|71006
1616153550000|2021-03-19 11:32:30|118.15|118.1|118.2|118.1|118.3|118.1|118.1|118.05|28639
1616153560000|2021-03-19 11:32:40||118.05||118.1||118.1||118.05|10816
1616153570000|2021-03-19 11:32:50|||||||||1000
1616153580000|2021-03-19 11:33:00|118.25|118.15|118.4|118.25|118.45|118.25|118.25|118.15|96170
1616153590000|2021-03-19 11:33:10|118.45|118.3|118.45|118.35|118.5|118.35|118.45|118.3|21410
1616153600000|2021-03-19 11:33:20|||||||||77780
1616153610000|2021-03-19 11:33:30|118.4||118.45||118.45||118.4||1971
1616153620000|2021-03-19 11:33:40|118.5|118.4|118.45|118.35|118.5|118.45|118.45|118.35|36859
1616153630000|2021-03-19 11:33:50|||||||||1006
1616153640000|2021-03-19 11:34:00|118.5|118.4|118.6|118.5|118.6|118.5|118.5|118.4|26199
1616153650000|2021-03-19 11:34:10|118.65|118.55|118.5|118.4|118.8|118.6|118.5|118.4|99993
1616153660000|2021-03-19 11:34:20|||||||||33856
1616153670000|2021-03-19 11:34:30|118.45|118.35|118.45|118.4|118.45|118.4|118.45|118.35|5526
1616153680000|2021-03-19 11:34:40|118.5|118.45|118.6|118.5|118.6|118.5|118.5|118.4|13668
1616153690000|2021-03-19 11:34:50|118.55|118.45|118.5|118.45|118.55|118.45|118.5|118.45|7883
1616153700000|2021-03-19 11:35:00|118.45|118.4|118.45|118.35|118.45|118.4|118.4|118.3|14805
1616153710000|2021-03-19 11:35:10|118.5|118.4|118.55|118.45|118.65|118.45|118.5|118.4|53158
1616153720000|2021-03-19 11:35:20|118.6|118.5|118.6|118.45|118.65|118.5|118.5|118.45|32428
1616153730000|2021-03-19 11:35:30|118.65|118.5|118.6|118.5|118.65|118.55|118.6|118.5|18026
1616153740000|2021-03-19 11:35:40|||||||||15596
1616153760000|2021-03-19 11:36:00|118.55|118.55|118.55|118.45|118.6|118.55|118.5|118.45|48658
1616153770000|2021-03-19 11:36:10|118.6|118.5|118.45|118.4|118.7|118.55|118.45|118.4|26445
1616153780000|2021-03-19 11:36:20|118.55|118.45|118.5|118.4|118.55|118.45|118.5|118.4|15680
1616153800000|2021-03-19 11:36:40|118.45|118.35|118.55|118.45|118.55|118.45|118.45|118.35|26751
1616153810000|2021-03-19 11:36:50|||||||||6751
1616153820000|2021-03-19 11:37:00|118.6|118.4|118.5|118.35|118.65|118.4|118.5|118.35|22266
1616153830000|2021-03-19 11:37:10|118.45|118.3|118.5|118.35|118.5|118.35|118.3|118.25|23661
1616153840000|2021-03-19 11:37:20|||||||||1500
1616153850000|2021-03-19 11:37:30|118.45||118.5||118.5||118.45||6010
1616153860000|2021-03-19 11:37:40|||||||||1000
1616153870000|2021-03-19 11:37:50|||||||||20833
1616153880000|2021-03-19 11:38:00|118.55|118.4|118.65|118.45|118.65|118.45|118.45|118.35|72134
1616153890000|2021-03-19 11:38:10||118.5||118.55||118.55||118.5|37723
1616153900000|2021-03-19 11:38:20|||||||||5828
1616153910000|2021-03-19 11:38:30|||||||||8186
1616153920000|2021-03-19 11:38:40|118.6|118.5|118.6|118.5|118.65|118.5|118.6|118.45|1258
1616153930000|2021-03-19 11:38:50|||||||||10988
1616153940000|2021-03-19 11:39:00|118.65|118.55|118.5|118.45|118.7|118.55|118.5|118.45|27702
1616153950000|2021-03-19 11:39:10|118.55|118.4|118.55|118.5|118.6|118.5|118.5|118.4|22909
1616153960000|2021-03-19 11:39:20|118.6|118.55|118.75|118.65|118.8|118.65|118.6|118.5|32243
1616153970000|2021-03-19 11:39:30|118.7||118.8||118.8||118.7||498
1616153980000|2021-03-19 11:39:40|118.85|118.7|118.8|118.75|118.85|118.75|118.75|118.7|12286
1616153990000|2021-03-19 11:39:50|118.85|118.8|119|118.85|119|118.85|118.85|118.8|77365
1616154000000|2021-03-19 11:40:00|119.05|118.9|119.1|119|119.1|119|118.95|118.9|6063
1616154010000|2021-03-19 11:40:10|119.05|118.95|119|118.85|119.05|119|119|118.85|61909
1616154020000|2021-03-19 11:40:20|119.05|118.9|119.1|119|119.1|119|119.05|118.85|12922
1616154030000|2021-03-19 11:40:30|119.05|118.95|119.05|118.95|119.05|119|119|118.95|5230
1616154040000|2021-03-19 11:40:40|119|118.9|119|118.85|119|118.9|118.95|118.85|13084
1616154050000|2021-03-19 11:40:50|118.95|118.9|118.95|118.85|119|118.9|118.95|118.85|2649
1616154060000|2021-03-19 11:41:00|119||118.95||119||118.95||1489
1616154070000|2021-03-19 11:41:10||118.9||118.9||118.9||118.9|8835
1616154080000|2021-03-19 11:41:20||118.85||118.85||118.85||118.85|2895
1616154090000|2021-03-19 11:41:30|118.9|118.8|118.9|118.75|118.9|118.85|118.9|118.75|9537
1616154100000|2021-03-19 11:41:40||118.8||118.8||118.8||118.8|2628
1616154110000|2021-03-19 11:41:50|||||||||22306
1616154120000|2021-03-19 11:42:00|||||||||3056
1616154130000|2021-03-19 11:42:10|118.85|118.75|118.8|118.7|118.85|118.8|118.8|118.65|1856
1616154140000|2021-03-19 11:42:20||118.65||118.65||118.65||118.65|44
1616154150000|2021-03-19 11:42:30|||||||||4184
1616154160000|2021-03-19 11:42:40|||||||||3337
1616154170000|2021-03-19 11:42:50|118.85|118.7|118.9|118.75|118.9|118.75|118.8|118.7|30360
1616154180000|2021-03-19 11:43:00|118.85|118.7|118.65|118.55|118.85|118.7|118.65|118.55|36738
1616154190000|2021-03-19 11:43:10|||||||||23536
1616154200000|2021-03-19 11:43:20|118.55|118.5|118.65|118.45|118.65|118.5|118.45|118.35|70484
1616154210000|2021-03-19 11:43:30||118.5||118.5||118.5||118.5|0
1616154220000|2021-03-19 11:43:40||118.45||118.45||118.45||118.45|4628
1616154230000|2021-03-19 11:43:50|||||||||2800
1616154240000|2021-03-19 11:44:00|118.7|118.5|118.65|118.55|118.7|118.55|118.65|118.5|33375
1616154250000|2021-03-19 11:44:10|118.7|118.6|118.65|118.55|118.7|118.6|118.65|118.55|3602
1616154260000|2021-03-19 11:44:20|118.6|118.5|118.55|118.5|118.6|118.5|118.55|118.45|2922
1616154270000|2021-03-19 11:44:30||118.45||118.45||118.45||118.4|83348
1616154280000|2021-03-19 11:44:40|||||||||29970
1616154290000|2021-03-19 11:44:50|||||||||12010
1616154310000|2021-03-19 11:45:10|||||||||10485
1616154320000|2021-03-19 11:45:20|118.45|118.4|118.55|118.45|118.55|118.5|118.45|118.4|21272
1616154330000|2021-03-19 11:45:30|118.6|118.5|118.7|118.65|118.75|118.65|118.6|118.5|48558
1616154340000|2021-03-19 11:45:40||118.6||118.65||118.65||118.6|24283
1616154350000|2021-03-19 11:45:50|118.65|118.55|118.65|118.55|118.65|118.55|118.65|118.55|123699
1616154360000|2021-03-19 11:46:00|118.7|118.75|118.85|118.75|118.85|118.8|118.7|118.6|72270
1616154370000|2021-03-19 11:46:10|118.8|118.7|118.8|118.65|118.8|118.7|118.7|118.55|13980
1616154380000|2021-03-19 11:46:20|118.85|118.8|118.9|118.8|118.9|118.8|118.85|118.7|88989
1616154390000|2021-03-19 11:46:30|118.85|118.75|118.9|118.75|118.9|118.75|118.85|118.75|7092
1616154400000|2021-03-19 11:46:40|118.95|118.8|118.95|118.9|119.05|119|118.9|118.8|104445
1616154410000|2021-03-19 11:46:50|119|118.85|119|118.95|119|118.95|118.9|118.85|23010
1616154430000|2021-03-19 11:47:10||118.9||118.9||118.95||118.85|34323
1616154440000|2021-03-19 11:47:20|118.95|119|119.1|119.05|119.1|119.05|118.95|119|21770
1616154450000|2021-03-19 11:47:30|119.15|119.15|119.2|119.15|119.2|119.15|119.1|118.95|35943
1616154470000|2021-03-19 11:47:50|119.25|119.2|119.25|119.2|119.25|119.2|119.25|119.15|10216
1616154480000|2021-03-19 11:48:00|119.3|119.25|119.4|119.35|119.45|119.35|119.3|119.25|26762
1616154490000|2021-03-19 11:48:10|119.35|119.3|119.25|119.2|119.35|119.3|119.25|119.2|20213
1616154500000|2021-03-19 11:48:20|119.3|119.25|119.25|119.2|119.3|119.25|119.25|119.2|12306
1616154510000|2021-03-19 11:48:30|119.3||119.3||119.3||119.3||14725
1616154520000|2021-03-19 11:48:40|119.35|119.25|119.4|119.3|119.4|119.3|119.35|119.25|28826
1616154530000|2021-03-19 11:48:50|119.35|119.25|119.3|119.2|119.35|119.3|119.3|119.2|8452
1616154540000|2021-03-19 11:49:00|119.25|119.15|119.2|119.1|119.25|119.15|119.15|119.05|8319
1616154550000|2021-03-19 11:49:10|119.15|119.05|119.2|119.1|119.2|119.1|119.15|119.05|4949
1616154570000|2021-03-19 11:49:30|||||||||4584
1616154580000|2021-03-19 11:49:40|||||||||1898
1616154590000|2021-03-19 11:49:50|119.25|119.15|119.25|119.2|119.25|119.2|119.25|119.15|9061
1616154600000|2021-03-19 11:50:00|||||||||4
1616154610000|2021-03-19 11:50:10|119.2|119.15|119.2|119.1|119.25|119.2|119.2|119.1|22182
1616154620000|2021-03-19 11:50:20|119.15|119.05|119.2|119.1|119.2|119.1|119.15|119|29640
1616154630000|2021-03-19 11:50:30|119.15|119.05|119.15|119|119.15|119.05|119.1|119|4805
1616154640000|2021-03-19 11:50:40|119.1|119.1|119.15|119|119.15|119.1|119.1|119|14521
1616154650000|2021-03-19 11:50:50|||||||||439
1616154660000|2021-03-19 11:51:00|119.1||119.1||119.1||119.1||3377
1616154670000|2021-03-19 11:51:10|||||||||1000
1616154680000|2021-03-19 11:51:20|||||||||1664
1616154690000|2021-03-19 11:51:30|119|118.95|118.9|118.75|119|118.95|118.9|118.75|8075
1616154700000|2021-03-19 11:51:40|||||||||3344
1616154710000|2021-03-19 11:51:50|||||||||3342
1616154750000|2021-03-19 11:52:30|118.95|118.8|118.95|118.85|118.95|118.85|118.95|118.8|8161
1616154760000|2021-03-19 11:52:40||118.9||118.9||118.9||118.9|8608
1616154770000|2021-03-19 11:52:50|119|118.95|118.85|118.75|119|118.95|118.85|118.75|25566
1616154780000|2021-03-19 11:53:00|||||||||2000
1616154790000|2021-03-19 11:53:10|||||||||26000
1616154800000|2021-03-19 11:53:20|||||||||5314
1616154810000|2021-03-19 11:53:30|118.9|118.8|118.9|118.85|118.95|118.85|118.9|118.8|17954
1616154820000|2021-03-19 11:53:40|118.95|118.9|118.8|118.7|118.95|118.9|118.8|118.7|40173
1616154830000|2021-03-19 11:53:50|118.75|118.65|118.8|118.7|118.85|118.75|118.75|118.65|9569
1616154840000|2021-03-19 11:54:00|118.85|118.75|118.85|118.75|118.85|118.75|118.85|118.75|6018
1616154850000|2021-03-19 11:54:10|118.9|118.8|118.9|118.75|118.9|118.85|118.9|118.75|18234
1616154860000|2021-03-19 11:54:20|118.95|118.8|118.9|118.85|118.95|118.85|118.9|118.8|8628
1616154870000|2021-03-19 11:54:30|118.95||118.95||118.95||118.95||3395
1616154880000|2021-03-19 11:54:40||118.9||118.9||118.9||118.9|10601
1616154890000|2021-03-19 11:54:50|118.9|118.85|118.95|118.85|118.95|118.9|118.9|118.85|3092
1616154900000|2021-03-19 11:55:00|118.9|118.9|119|118.9|119|118.9|118.9|118.85|21550
1616154910000|2021-03-19 11:55:10|118.95|118.85|118.95|118.85|118.95|118.85|118.9|118.8|12343
1616154930000|2021-03-19 11:55:30|119|118.9|119|118.9|119|118.9|119|118.9|6027
1616154940000|2021-03-19 11:55:40|119.05|118.95|119.05|119|119.15|119.05|119.05|118.95|6593
1616154950000|2021-03-19 11:55:50|||||||||493
1616154960000|2021-03-19 11:56:00|119|118.95|119.05|119|119.05|119|119|118.9|13366
1616154970000|2021-03-19 11:56:10|119.1|119.1|119|118.9|119.15|119.1|119|118.9|105938
1616154980000|2021-03-19 11:56:20|119.05|119|119|118.9|119.1|119|119|118.9|21240
1616154990000|2021-03-19 11:56:30|119.05|118.95|119.05|119|119.15|119.1|119.05|118.95|29929
1616155000000|2021-03-19 11:56:40|119.1|119.05|119.1|119.05|119.15|119.05|119.05|119.05|9863
1616155010000|2021-03-19 11:56:50|119.15||119.15||119.15||119.15||0
1616155020000|2021-03-19 11:57:00|119.1||119.1||119.1||119.1||19344
1616155030000|2021-03-19 11:57:10|||||||||8754
1616155040000|2021-03-19 11:57:20||119||119||119||119|28416
1616155050000|2021-03-19 11:57:30|119.05|119.05|119.1|119|119.15|119.05|119.05|119|38636
1616155070000|2021-03-19 11:57:50|||||||||4173
1616155080000|2021-03-19 11:58:00|119.05|118.95|119|118.9|119.1|119|119|118.9|39745
1616155090000|2021-03-19 11:58:10|119.05|118.95|119.05|118.95|119.05|118.95|119|118.9|2100
1616155100000|2021-03-19 11:58:20|119|118.9|119.05|118.95|119.05|118.95|119|118.9|3916
1616155110000|2021-03-19 11:58:30|119||119||119||119||2502
1616155130000|2021-03-19 11:58:50|119.05||119.05||119.05||119.05||7782
1616155140000|2021-03-19 11:59:00|119||119||119||119||1100
1616155150000|2021-03-19 11:59:10|||||||||546
1616155160000|2021-03-19 11:59:20|119.05||119.05||119.05||119||8791
1616155170000|2021-03-19 11:59:30|||||||||9719
1616155180000|2021-03-19 11:59:40|119.1|119|119.1|119|119.1|119|119.1|119|6904
1616155190000|2021-03-19 11:59:50|119.15||119.1||119.15||119.1||9
1616155200000|2021-03-19 12:00:00|119.05|119.05|119.2|119.1|119.2|119.1|119.05|119.05|11855
1616155210000|2021-03-19 12:00:10|119.25|119.15|119.3|119.25|119.35|119.25|119.25|119.15|17008
1616155220000|2021-03-19 12:00:20|119.35|119.3|119.3|119.25|119.4|119.3|119.3|119.2|36881
1616155230000|2021-03-19 12:00:30||119.2||119.25||119.25||119.15|5703
1616155240000|2021-03-19 12:00:40|||||||||3000
1616155250000|2021-03-19 12:00:50||119.2||119.2||119.25||119.15|16988
1616155270000|2021-03-19 12:01:10|||||||||9313
1616155280000|2021-03-19 12:01:20|119.35|119.25|119.45|119.4|119.5|119.4|119.3|119.25|14905
1616155290000|2021-03-19 12:01:30|119.5||119.5||119.5||119.45||15307
1616155300000|2021-03-19 12:01:40|119.55|119.45|119.5|119.4|119.55|119.45|119.45|119.4|32554
1616155310000|2021-03-19 12:01:50|||||||||1245
1616155320000|2021-03-19 12:02:00|119.45|119.35|119.45|119.35|119.45|119.35|119.35|119.3|31019
1616155330000|2021-03-19 12:02:10|119.4|119.3|119.45|119.35|119.45|119.35|119.4|119.3|375
1616155340000|2021-03-19 12:02:20|119.5|119.3|119.45|119.35|119.5|119.4|119.45|119.3|5214
1616155350000|2021-03-19 12:02:30|119.4|119.3|119.3|119.2|119.4|119.3|119.3|119.2|6415
1616155360000|2021-03-19 12:02:40|119.35||119.3||119.35||119.3||22506
1616155370000|2021-03-19 12:02:50|119.35|119.25|119.45|119.35|119.45|119.35|119.3|119.2|19435
1616155380000|2021-03-19 12:03:00|119.5|119.3|119.45|119.35|119.5|119.35|119.4|119.3|24363
1616155390000|2021-03-19 12:03:10|119.4||119.4||119.4||119.4||14978
1616155400000|2021-03-19 12:03:20|119.35|119.3|119.4|119.3|119.45|119.35|119.35|119.3|18048
1616155410000|2021-03-19 12:03:30|119.35|119.25|119.35|119.25|119.35|119.25|119.35|119.25|100235
1616155430000|2021-03-19 12:03:50|119.4|119.3|119.4|119.35|119.4|119.35|119.4|119.3|6726
1616155440000|2021-03-19 12:04:00|119.45|119.4|119.5|119.45|119.5|119.45|119.4|119.35|18643
1616155450000|2021-03-19 12:04:10|119.55|119.5|119.45|119.35|119.6|119.5|119.45|119.35|22300
1616155460000|2021-03-19 12:04:20|119.5|119.3|119.45|119.35|119.55|119.4|119.4|119.3|25148
1616155470000|2021-03-19 12:04:30||119.3||119.3||119.3||119.3|0
1616155480000|2021-03-19 12:04:40|||||||||8324
1616155500000|2021-03-19 12:05:00|||||||||2559
1616155510000|2021-03-19 12:05:10|119.5|119.35|119.45|119.35|119.55|119.4|119.45|119.35|39682
1616155520000|2021-03-19 12:05:20|||||||||447
1616155530000|2021-03-19 12:05:30|||||||||2828
1616155540000|2021-03-19 12:05:40|119.5|119.5|119.4|119.3|119.55|119.5|119.35|119.25|128499
1616155550000|2021-03-19 12:05:50|119.35|119.25|119.3|119.2|119.35|119.3|119.3|119.2|8624
1616155560000|2021-03-19 12:06:00||119.15||119.2||119.2||119.15|10514
1616155570000|2021-03-19 12:06:10|119.25|119.25|119.3|119.25|119.3|119.25|119.25|119.25|1032
1616155590000|2021-03-19 12:06:30|119.35|119.3|119.35|119.3|119.4|119.3|119.35|119.3|46734
1616155600000|2021-03-19 12:06:40|119.3|119.25|119.3|119.2|119.3|119.3|119.3|119.2|11726
1616155610000|2021-03-19 12:06:50||119.25||119.25||119.25||119.25|100
1616155620000|2021-03-19 12:07:00|119.35|119.3|119.35|119.3|119.4|119.3|119.35|119.3|8401
1616155630000|2021-03-19 12:07:10|119.4|119.35|119.4|119.35|119.4|119.35|119.4|119.35|94
1616155640000|2021-03-19 12:07:20|||||||||8328
1616155650000|2021-03-19 12:07:30|||||||||9862
1616155660000|2021-03-19 12:07:40|119.45|119.4|119.4|119.35|119.45|119.4|119.4|119.35|7304
1616155670000|2021-03-19 12:07:50|119.45|119.4|119.45|119.35|119.45|119.4|119.4|119.35|5030
1616155680000|2021-03-19 12:08:00||119.4||119.4||119.4||119.4|11828
1616155690000|2021-03-19 12:08:10|119.5|119.35|119.5|119.45|119.5|119.45|119.45|119.35|20869
1616155700000|2021-03-19 12:08:20|119.55|119.5|119.55|119.45|119.55|119.5|119.5|119.4|36561
1616155710000|2021-03-19 12:08:30|119.5|119.4|119.5|119.4|119.5|119.4|119.5|119.4|620
1616155720000|2021-03-19 12:08:40|119.45||119.45||119.45||119.45||10740
1616155730000|2021-03-19 12:08:50|119.5||119.5||119.5||119.5||14629
1616155740000|2021-03-19 12:09:00|||||||||16793
1616155750000|2021-03-19 12:09:10||119.45||119.45||119.45||119.45|14354
1616155760000|2021-03-19 12:09:20|119.55|119.5|119.55|119.5|119.55|119.5|119.55|119.5|9311
1616155780000|2021-03-19 12:09:40|119.6|119.55|119.6|119.55|119.6|119.55|119.55|119.5|21645
1616155790000|2021-03-19 12:09:50|119.55|119.5|119.55|119.5|119.6|119.55|119.55|119.5|26922
1616155810000|2021-03-19 12:10:10|119.5|119.45|119.5|119.4|119.5|119.45|119.45|119.35|21833
1616155820000|2021-03-19 12:10:20|||||||||8319
1616155830000|2021-03-19 12:10:30|119.45|119.35|119.45|119.4|119.45|119.4|119.45|119.35|15317
1616155840000|2021-03-19 12:10:40|||||||||5321
1616155850000|2021-03-19 12:10:50|||||||||456
1616155860000|2021-03-19 12:11:00|119.4|119.35|119.35|119.25|119.4|119.35|119.35|119.25|8434
1616155870000|2021-03-19 12:11:10|||||||||12437
1616155880000|2021-03-19 12:11:20|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|425
1616155890000|2021-03-19 12:11:30|119.35|119.25|119.35|119.25|119.4|119.3|119.3|119.25|8134
1616155900000|2021-03-19 12:11:40|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|7015
1616155930000|2021-03-19 12:12:10|119.45|119.35|119.45|119.4|119.45|119.4|119.45|119.35|4089
1616155950000|2021-03-19 12:12:30|||||||||2906
1616155960000|2021-03-19 12:12:40|119.5|119.45|119.5|119.45|119.5|119.45|119.5|119.4|10293
1616155990000|2021-03-19 12:13:10|||||||||5411
1616156010000|2021-03-19 12:13:30|||||||||2000
1616156020000|2021-03-19 12:13:40|119.55||119.5||119.55||119.5||5080
1616156040000|2021-03-19 12:14:00|119.55||119.55||119.55||119.55||2345
1616156050000|2021-03-19 12:14:10|119.5||119.55||119.55||119.5||2752
1616156060000|2021-03-19 12:14:20|119.5|119.4|119.55|119.45|119.55|119.45|119.5|119.4|8611
1616156070000|2021-03-19 12:14:30|||||||||4153
1616156080000|2021-03-19 12:14:40|||||||||614
1616156100000|2021-03-19 12:15:00|119.5|119.4|119.45|119.35|119.55|119.45|119.45|119.3|17740
1616156110000|2021-03-19 12:15:10||119.3||119.35||119.35||119.3|2080
1616156120000|2021-03-19 12:15:20|119.4||119.4||119.4||119.4||13211
1616156130000|2021-03-19 12:15:30|119.35|119.3|119.4|119.35|119.45|119.4|119.35|119.25|35067
1616156140000|2021-03-19 12:15:40|119.45||119.45||119.45||119.45||6662
1616156150000|2021-03-19 12:15:50|||||||||150
1616156170000|2021-03-19 12:16:10|||||||||408
1616156180000|2021-03-19 12:16:20|119.5|119.4|119.5|119.4|119.5|119.45|119.45|119.35|9143
1616156190000|2021-03-19 12:16:30|119.45|119.35|119.45|119.35|119.45|119.4|119.45|119.35|8841
1616156220000|2021-03-19 12:17:00|||||||||1241
1616156230000|2021-03-19 12:17:10|||||||||2511
1616156250000|2021-03-19 12:17:30|119.5|119.4|119.5|119.4|119.5|119.4|119.5|119.4|2222
1616156260000|2021-03-19 12:17:40|||||||||836
1616156270000|2021-03-19 12:17:50||119.45||119.45||119.45||119.45|22734
1616156280000|2021-03-19 12:18:00||119.4||119.4||119.4||119.4|5500
1616156290000|2021-03-19 12:18:10|119.55|119.45|119.55|119.45|119.55|119.45|119.55|119.45|8898
1616156300000|2021-03-19 12:18:20|||||||||1368
1616156320000|2021-03-19 12:18:40|119.6|119.5|119.55|119.45|119.6|119.5|119.55|119.45|17736
1616156330000|2021-03-19 12:18:50|119.6|119.55|119.6|119.45|119.6|119.55|119.55|119.45|32963
1616156340000|2021-03-19 12:19:00|119.65|119.5|119.7|119.55|119.7|119.55|119.65|119.5|5364
1616156350000|2021-03-19 12:19:10|119.65|119.6|119.65|119.6|119.7|119.6|119.65|119.6|3165
1616156360000|2021-03-19 12:19:20|119.7|119.55|119.85|119.75|119.85|119.8|119.7|119.55|50873
1616156370000|2021-03-19 12:19:30|119.9|119.8|119.9|119.85|119.9|119.85|119.9|119.8|10784
1616156380000|2021-03-19 12:19:40|119.95|119.9|119.95|119.9|119.95|119.9|119.95|119.9|8311
1616156390000|2021-03-19 12:19:50|120||120||120||119.95||48655
1616156400000|2021-03-19 12:20:00|||||||||2275
1616156410000|2021-03-19 12:20:10|||||||||404
1616156420000|2021-03-19 12:20:20|120.05|120|120|119.9|120.1|120|120|119.9|93512
1616156430000|2021-03-19 12:20:30|119.95|119.85|119.95|119.85|119.95|119.85|119.9|119.8|8412
1616156450000|2021-03-19 12:20:50|||||||||8289
1616156460000|2021-03-19 12:21:00|119.9|119.8|119.85|119.8|119.9|119.8|119.85|119.75|41284
1616156470000|2021-03-19 12:21:10|119.8|119.75|119.85|119.8|119.85|119.8|119.8|119.75|8713
1616156480000|2021-03-19 12:21:20||119.75||119.75||119.75||119.75|3004
1616156490000|2021-03-19 12:21:30|119.8|119.8|119.8|119.7|119.8|119.8|119.8|119.65|12234
1616156500000|2021-03-19 12:21:40|119.75|119.65|119.8|119.7|119.8|119.7|119.7|119.65|43154
1616156510000|2021-03-19 12:21:50|119.75|119.65|119.65|119.6|119.75|119.65|119.65|119.6|2281
1616156520000|2021-03-19 12:22:00|||||||||667
1616156540000|2021-03-19 12:22:20|119.7||119.7||119.7||119.7||15283
1616156550000|2021-03-19 12:22:30|||||||||4988
1616156560000|2021-03-19 12:22:40|||||||||1236
1616156570000|2021-03-19 12:22:50|||||||||657
1616156580000|2021-03-19 12:23:00|||||||||826
1616156590000|2021-03-19 12:23:10|119.75|119.65|119.75|119.65|119.75|119.65|119.75|119.65|9409
1616156600000|2021-03-19 12:23:20|119.8|119.7|119.85|119.75|119.85|119.75|119.8|119.7|18754
1616156610000|2021-03-19 12:23:30||119.8||119.8||119.8||119.8|1261
1616156620000|2021-03-19 12:23:40|||||||||16590
1616156630000|2021-03-19 12:23:50|119.9|119.75|119.8|119.7|119.9|119.8|119.8|119.7|30172
1616156640000|2021-03-19 12:24:00|119.85|119.8|119.75|119.65|119.85|119.8|119.75|119.65|23616
1616156650000|2021-03-19 12:24:10|||||||||40
1616156680000|2021-03-19 12:24:40|||||||||1500
1616156700000|2021-03-19 12:25:00|||||||||10179
1616156710000|2021-03-19 12:25:10|119.7|119.6|119.7|119.6|119.7|119.6|119.7|119.6|5235
1616156720000|2021-03-19 12:25:20|119.65|119.55|119.65|119.6|119.65|119.6|119.65|119.55|11949
1616156730000|2021-03-19 12:25:30||119.55||119.6||119.6||119.55|4314
1616156740000|2021-03-19 12:25:40|119.7|119.65|119.8|119.65|119.8|119.7|119.7|119.65|9098
1616156750000|2021-03-19 12:25:50|119.75|119.7|119.75|119.65|119.75|119.7|119.75|119.65|5170
1616156760000|2021-03-19 12:26:00|119.8|119.7|119.75|119.65|119.8|119.7|119.75|119.65|8034
1616156770000|2021-03-19 12:26:10|119.8|119.7|119.8|119.7|119.8|119.7|119.75|119.7|14638
1616156780000|2021-03-19 12:26:20|119.85|119.75|119.65|119.55|119.85|119.75|119.65|119.5|35088
1616156790000|2021-03-19 12:26:30|119.6|119.5|119.6|119.55|119.6|119.55|119.6|119.5|2012
1616156800000|2021-03-19 12:26:40|||||||||2985
1616156810000|2021-03-19 12:26:50|||||||||827
1616156820000|2021-03-19 12:27:00|119.65||119.65||119.65||119.65||35401
1616156830000|2021-03-19 12:27:10|119.7|119.6|119.65|119.55|119.7|119.6|119.65|119.55|28009
1616156840000|2021-03-19 12:27:20|119.6|119.5|119.6|119.5|119.6|119.5|119.55|119.5|33309
1616156850000|2021-03-19 12:27:30|119.65|119.55|119.65|119.55|119.65|119.55|119.65|119.55|8523
1616156860000|2021-03-19 12:27:40|119.7|119.5|119.55|119.5|119.7|119.5|119.55|119.5|27666
1616156870000|2021-03-19 12:27:50|119.6||119.6||119.65||119.6||11858
1616156890000|2021-03-19 12:28:10|119.65|119.55|119.6|119.5|119.65|119.55|119.6|119.5|17400
1616156900000|2021-03-19 12:28:20|119.65|119.55|119.6|119.5|119.65|119.55|119.6|119.5|15113
1616156910000|2021-03-19 12:28:30|119.5|119.45|119.45|119.35|119.5|119.45|119.45|119.35|42456
1616156920000|2021-03-19 12:28:40|119.3|119.3|119.35|119.3|119.4|119.3|119.3|119.25|7841
1616156930000|2021-03-19 12:28:50|119.4||119.45||119.45||119.4||3811
1616156950000|2021-03-19 12:29:10|119.4||119.4||119.4||119.4||500
1616156970000|2021-03-19 12:29:30|119.45|119.4|119.45|119.3|119.45|119.4|119.4|119.3|11073
1616156990000|2021-03-19 12:29:50|||||||||1242
1616157000000|2021-03-19 12:30:00|119.5|119.35|119.5|119.4|119.5|119.4|119.45|119.35|14524
1616157010000|2021-03-19 12:30:10|119.45||119.5||119.5||119.45||337
1616157020000|2021-03-19 12:30:20|||||||||600
1616157030000|2021-03-19 12:30:30|119.45||119.5||119.5||119.45||646
1616157040000|2021-03-19 12:30:40|119.55|119.45|119.6|119.5|119.6|119.5|119.55|119.45|8934
1616157050000|2021-03-19 12:30:50|||||||||8318
1616157060000|2021-03-19 12:31:00|119.65|119.6|119.5|119.4|119.65|119.6|119.5|119.4|32005
1616157070000|2021-03-19 12:31:10|||||||||1762
1616157090000|2021-03-19 12:31:30|||||||||659
1616157100000|2021-03-19 12:31:40|119.55|119.45|119.55|119.45|119.55|119.45|119.55|119.45|7380
1616157110000|2021-03-19 12:31:50|||||||||1000
1616157120000|2021-03-19 12:32:00|119.5|119.4|119.55|119.5|119.55|119.5|119.5|119.4|3343
1616157140000|2021-03-19 12:32:20|||||||||1688
1616157150000|2021-03-19 12:32:30|||||||||5060
1616157160000|2021-03-19 12:32:40|119.6|119.55|119.65|119.55|119.65|119.55|119.6|119.55|16069
1616157170000|2021-03-19 12:32:50|119.6|119.5|119.6|119.5|119.65|119.5|119.6|119.5|5662
1616157190000|2021-03-19 12:33:10|||||||||5392
1616157200000|2021-03-19 12:33:20|119.65|119.55|119.6|119.5|119.65|119.55|119.6|119.5|10
1616157210000|2021-03-19 12:33:30|119.55|119.55|119.6|119.5|119.6|119.55|119.55|119.5|6511
1616157230000|2021-03-19 12:33:50|119.65|119.55|119.5|119.45|119.65|119.55|119.5|119.45|40186
1616157240000|2021-03-19 12:34:00|119.45|119.4|119.45|119.4|119.45|119.4|119.45|119.35|16981
1616157250000|2021-03-19 12:34:10||119.35||119.35||119.35||119.35|4
1616157270000|2021-03-19 12:34:30|119.5|119.4|119.5|119.4|119.5|119.45|119.5|119.4|4433
1616157280000|2021-03-19 12:34:40|||||||||16065
1616157290000|2021-03-19 12:34:50|||||||||22034
1616157300000|2021-03-19 12:35:00|||||||||10000
1616157310000|2021-03-19 12:35:10|119.45|119.35|119.5|119.4|119.5|119.4|119.45|119.35|392
1616157340000|2021-03-19 12:35:40|119.55|119.45|119.65|119.6|119.65|119.6|119.55|119.45|34898
1616157360000|2021-03-19 12:36:00|||||||||208
1616157370000|2021-03-19 12:36:10|119.6|119.55|119.6|119.5|119.6|119.55|119.6|119.5|218
1616157390000|2021-03-19 12:36:30|||||||||20167
1616157410000|2021-03-19 12:36:50|||||||||3317
1616157430000|2021-03-19 12:37:10|119.65|119.55|119.65|119.6|119.65|119.6|119.65|119.5|7136
1616157450000|2021-03-19 12:37:30|||||||||2700
1616157460000|2021-03-19 12:37:40||119.55||119.55||119.55||119.55|7070
1616157470000|2021-03-19 12:37:50||119.6||119.6||119.6||119.6|75
1616157480000|2021-03-19 12:38:00|119.6|119.55|119.65|119.55|119.65|119.55|119.6|119.5|3752
1616157490000|2021-03-19 12:38:10|119.7|119.5|119.6|119.5|119.7|119.65|119.6|119.5|25000
1616157500000|2021-03-19 12:38:20|119.65|119.55|119.6|119.5|119.65|119.55|119.6|119.5|10000
1616157510000|2021-03-19 12:38:30|119.65|119.55|119.65|119.55|119.65|119.55|119.65|119.55|153
1616157540000|2021-03-19 12:39:00|||||||||5000
1616157550000|2021-03-19 12:39:10|119.6||119.6||119.6||119.6||1148
1616157560000|2021-03-19 12:39:20|119.65||119.65||119.65||119.65||486663
1616157570000|2021-03-19 12:39:30|||||||||900
1616157590000|2021-03-19 12:39:50|||||||||2099
1616157600000|2021-03-19 12:40:00|||||||||1240
1616157620000|2021-03-19 12:40:20|119.7|119.6|119.7|119.6|119.7|119.6|119.65|119.55|10250
1616157660000|2021-03-19 12:41:00|119.65||119.65||119.65||119.65||68
1616157670000|2021-03-19 12:41:10|||||||||50343
1616157680000|2021-03-19 12:41:20|119.7||119.7||119.7||119.7||5796
1616157700000|2021-03-19 12:41:40||119.65||119.65||119.65||119.65|55
1616157710000|2021-03-19 12:41:50|119.65|119.6|119.7|119.6|119.7|119.6|119.65|119.6|1459
1616157720000|2021-03-19 12:42:00|||||||||8227
1616157730000|2021-03-19 12:42:10|119.65|119.55|119.65|119.55|119.65|119.6|119.65|119.55|9779
1616157740000|2021-03-19 12:42:20|119.7|119.6|119.7|119.6|119.7|119.6|119.7|119.6|2520
1616157750000|2021-03-19 12:42:30|||||||||6392
1616157760000|2021-03-19 12:42:40|||||||||840
1616157810000|2021-03-19 12:43:30|119.65|119.55|119.6|119.5|119.65|119.6|119.6|119.5|4892
1616157820000|2021-03-19 12:43:40||119.55||119.55||119.55||119.55|1
1616157830000|2021-03-19 12:43:50|||||||||199
1616157840000|2021-03-19 12:44:00|119.65||119.65||119.65||119.65||2643
1616157850000|2021-03-19 12:44:10|||||||||5483
1616157880000|2021-03-19 12:44:40|119.6|119.5|119.6|119.5|119.6|119.5|119.6|119.5|2874
1616157900000|2021-03-19 12:45:00|119.55|119.45|119.45|119.4|119.55|119.45|119.45|119.4|26215
1616157910000|2021-03-19 12:45:10|||||||||13819
1616157920000|2021-03-19 12:45:20|||||||||944
1616157930000|2021-03-19 12:45:30|119.5||119.45||119.5||119.45||14669
1616157940000|2021-03-19 12:45:40|119.5|119.45|119.5|119.45|119.5|119.45|119.45|119.4|41158
1616157950000|2021-03-19 12:45:50|119.45|119.4|119.55|119.45|119.55|119.45|119.45|119.4|11952
1616157960000|2021-03-19 12:46:00|||||||||4559
1616157970000|2021-03-19 12:46:10||119.5||119.5||119.5||119.5|0
1616157980000|2021-03-19 12:46:20|119.6|119.45|119.5|119.4|119.6|119.5|119.5|119.4|24563
1616157990000|2021-03-19 12:46:30|119.55|119.45|119.55|119.45|119.55|119.45|119.55|119.4|10619
1616158000000|2021-03-19 12:46:40|||||||||771
1616158010000|2021-03-19 12:46:50|||||||||4502
1616158060000|2021-03-19 12:47:40|119.5|119.5|119.5|119.4|119.55|119.5|119.5|119.4|4268
1616158070000|2021-03-19 12:47:50|119.45|119.35|119.5|119.4|119.5|119.4|119.4|119.3|6493
1616158120000|2021-03-19 12:48:40|||||||||837
1616158130000|2021-03-19 12:48:50|||||||||4185
1616158140000|2021-03-19 12:49:00|119.45||119.45||119.45||119.45||642
1616158160000|2021-03-19 12:49:20||119.35||119.3||119.35||119.3|633
1616158170000|2021-03-19 12:49:30|||||||||99
1616158180000|2021-03-19 12:49:40|119.4|119.25|119.35|119.25|119.4|119.25|119.35|119.25|5366
1616158190000|2021-03-19 12:49:50||119.2||119.25||119.25||119.2|24993
1616158200000|2021-03-19 12:50:00|119.4|119.2|119.35|119.25|119.4|119.3|119.35|119.2|29171
1616158240000|2021-03-19 12:50:40|119.3|119.3|119.3|119.25|119.3|119.3|119.3|119.25|4542
1616158250000|2021-03-19 12:50:50|||||||||2897
1616158260000|2021-03-19 12:51:00|||||||||7051
1616158270000|2021-03-19 12:51:10|119.35|119.2|119.35|119.25|119.35|119.25|119.3|119.2|11319
1616158280000|2021-03-19 12:51:20|119.4|119.3|119.4|119.35|119.4|119.35|119.4|119.25|4402
1616158290000|2021-03-19 12:51:30|119.45||119.45||119.45||119.45||6830
1616158310000|2021-03-19 12:51:50|||||||||1000
1616158320000|2021-03-19 12:52:00|119.5|119.4|119.55|119.45|119.55|119.45|119.5|119.4|15880
1616158330000|2021-03-19 12:52:10|119.5|119.4|119.45|119.35|119.5|119.4|119.45|119.35|6287
1616158340000|2021-03-19 12:52:20|119.5||119.5||119.5||119.5||1073
1616158350000|2021-03-19 12:52:30|||||||||3793
1616158360000|2021-03-19 12:52:40|119.45||119.45||119.45||119.45||2
1616158380000|2021-03-19 12:53:00|119.5|119.4|119.5|119.45|119.5|119.45|119.5|119.4|7277
1616158390000|2021-03-19 12:53:10|||||||||542
1616158410000|2021-03-19 12:53:30||119.4||119.4||119.4||119.4|4124
1616158420000|2021-03-19 12:53:40|||||||||2500
1616158430000|2021-03-19 12:53:50||119.45||119.45||119.45||119.45|88
1616158440000|2021-03-19 12:54:00||119.4||119.4||119.4||119.4|3827
1616158450000|2021-03-19 12:54:10|119.45|119.35|119.45|119.35|119.45|119.35|119.45|119.35|33
1616158460000|2021-03-19 12:54:20|||||||||3900
1616158470000|2021-03-19 12:54:30|||||||||70
1616158480000|2021-03-19 12:54:40|||||||||4468
1616158490000|2021-03-19 12:54:50|119.4|119.4|119.45|119.4|119.5|119.4|119.4|119.35|2373
1616158520000|2021-03-19 12:55:20|||||||||9150
1616158540000|2021-03-19 12:55:40|119.5||119.5||119.5||119.5||4011
1616158550000|2021-03-19 12:55:50|||||||||323
1616158570000|2021-03-19 12:56:10|119.45|119.35|119.35|119.3|119.45|119.35|119.35|119.25|10780
1616158580000|2021-03-19 12:56:20|||||||||64
1616158610000|2021-03-19 12:56:50|119.4|119.35|119.4|119.35|119.4|119.35|119.4|119.35|1463
1616158620000|2021-03-19 12:57:00|119.35|119.3|119.35|119.25|119.35|119.3|119.35|119.25|10609
1616158630000|2021-03-19 12:57:10|119.4|119.3|119.4|119.35|119.4|119.35|119.4|119.3|3037
1616158640000|2021-03-19 12:57:20|119.45|119.3|119.4|119.3|119.45|119.3|119.4|119.3|110215
1616158650000|2021-03-19 12:57:30|||||||||428
1616158660000|2021-03-19 12:57:40|119.35|119.25|119.35|119.25|119.35|119.25|119.35|119.25|6386
1616158690000|2021-03-19 12:58:10|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|9696
1616158710000|2021-03-19 12:58:30||119.35||119.35||119.35||119.35|6569
1616158720000|2021-03-19 12:58:40|119.35|119.3|119.35|119.25|119.35|119.3|119.35|119.25|13208
1616158740000|2021-03-19 12:59:00|||||||||3623
1616158790000|2021-03-19 12:59:50|||||||||3325
1616158800000|2021-03-19 13:00:00|119.25|119.2|119.3|119.2|119.3|119.2|119.1|119|42947
1616158810000|2021-03-19 13:00:10|119.25|119.25|119.2|119.1|119.3|119.25|119.15|119.05|19764
1616158820000|2021-03-19 13:00:20|119.25|119.15|119.15|119.05|119.25|119.15|119.15|119.05|2000
1616158830000|2021-03-19 13:00:30|119.2|119.1|119.2|119.1|119.2|119.1|119.2|119.1|7991
1616158840000|2021-03-19 13:00:40|119.15|119.15|119.15|119.1|119.15|119.15|119.15|119.05|3008
1616158850000|2021-03-19 13:00:50|119.2|119.05|119.25|119.2|119.25|119.2|119.2|119.05|6249
1616158860000|2021-03-19 13:01:00|119.2|119.15|119.25|119.2|119.25|119.2|119.2|119.1|19078
1616158870000|2021-03-19 13:01:10|119.3|119.25|119.35|119.25|119.35|119.25|119.2|119.15|68352
1616158880000|2021-03-19 13:01:20|119.3|119.2|119.35|119.25|119.35|119.25|119.2|119.1|29198
1616158900000|2021-03-19 13:01:40||119.2||119.25||119.25||119.2|1623
1616158910000|2021-03-19 13:01:50||119.2||119.25||119.25||119.2|9364
1616158920000|2021-03-19 13:02:00|119.4|119.3|119.4|119.3|119.45|119.35|119.4|119.3|9309
1616158930000|2021-03-19 13:02:10|119.45|119.35|119.45|119.35|119.45|119.35|119.45|119.35|1917
1616158940000|2021-03-19 13:02:20|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|1388
1616158950000|2021-03-19 13:02:30|119.45|119.35|119.45|119.35|119.45|119.35|119.4|119.3|3183
1616158960000|2021-03-19 13:02:40|119.4|119.3|119.45|119.35|119.5|119.4|119.4|119.3|9973
1616158980000|2021-03-19 13:03:00|119.5||119.5||119.5||119.45||4700
1616158990000|2021-03-19 13:03:10|119.55|119.4|119.55|119.4|119.55|119.45|119.45|119.4|14287
1616159000000|2021-03-19 13:03:20|119.5|119.45|119.55|119.45|119.55|119.45|119.5|119.4|4514
1616159010000|2021-03-19 13:03:30|119.5|119.4|119.45|119.3|119.5|119.4|119.4|119.3|20088
1616159020000|2021-03-19 13:03:40|119.4|119.25|119.35|119.25|119.4|119.25|119.35|119.25|6000
1616159030000|2021-03-19 13:03:50|119.3|119.2|119.35|119.2|119.35|119.2|119.25|119.2|9625
1616159040000|2021-03-19 13:04:00|119.3|119.15|119.25|119.15|119.35|119.15|119.2|119.1|15253
1616159080000|2021-03-19 13:04:40|||||||||31
1616159100000|2021-03-19 13:05:00|119.2|119.1|119.2|119.1|119.2|119.1|119.1|119|53526
1616159110000|2021-03-19 13:05:10|119.25||119.2||119.25||119.2||1169
1616159120000|2021-03-19 13:05:20|||||||||500
1616159140000|2021-03-19 13:05:40|||||||||3653
1616159170000|2021-03-19 13:06:10|119.1|119.05|119.15|119.05|119.2|119.1|119.1|119.05|13464
1616159180000|2021-03-19 13:06:20|119.2|119.1|119.2|119.1|119.2|119.1|119.2|119.1|161
1616159220000|2021-03-19 13:07:00||119.05||119.05||119.05||119.05|1834
1616159230000|2021-03-19 13:07:10|119.15|119.1|119.1|119|119.15|119.1|119.05|119|9426
1616159240000|2021-03-19 13:07:20|||||||||3852
1616159270000|2021-03-19 13:07:50|119.15|119.05|119.15|119.05|119.15|119.05|119.15|119.05|7481
1616159280000|2021-03-19 13:08:00|119.1||119.15||119.15||119.1||1251
1616159290000|2021-03-19 13:08:10|||||||||3623
1616159300000|2021-03-19 13:08:20|119.1|119.1|119.1|119|119.15|119.1|119.1|119|10543
1616159330000|2021-03-19 13:08:50|119.15|119.05|119.1|119.05|119.15|119.05|119.1|119.05|5401
1616159340000|2021-03-19 13:09:00|119.15|119.1|119.15|119.1|119.15|119.1|119.15|119.1|378
1616159350000|2021-03-19 13:09:10|119.1|119.05|119.1|119.05|119.1|119.05|119.1|119.05|6779
1616159360000|2021-03-19 13:09:20|119.15|119|119.05|119|119.15|119|119.05|119|10604
1616159370000|2021-03-19 13:09:30|119.1||119.1||119.15||119.1||5254
1616159380000|2021-03-19 13:09:40|||||||||1258
1616159400000|2021-03-19 13:10:00|||||||||874
1616159410000|2021-03-19 13:10:10|119.05|118.95|119|118.95|119.05|118.95|119|118.9|67333
1616159420000|2021-03-19 13:10:20|118.95|118.9|119|118.9|119|118.95|118.95|118.85|5633
1616159440000|2021-03-19 13:10:40|119.05|118.95|119.05|119|119.1|119|119|118.9|14131
1616159450000|2021-03-19 13:10:50|119|118.95|119|118.9|119|118.95|119|118.9|9776
1616159460000|2021-03-19 13:11:00|||||||||204
1616159470000|2021-03-19 13:11:10|||||||||28492
1616159480000|2021-03-19 13:11:20|||||||||7091
1616159490000|2021-03-19 13:11:30|||||||||833
1616159500000|2021-03-19 13:11:40|||||||||8351
1616159510000|2021-03-19 13:11:50|119.05|118.95|119|118.95|119.05|118.95|119|118.9|10659
1616159520000|2021-03-19 13:12:00|119.05|119|119.05|118.95|119.1|119|119.05|118.95|26501
1616159530000|2021-03-19 13:12:10|119|118.9|119|118.9|119|118.9|119|118.9|4
1616159540000|2021-03-19 13:12:20|119.05|118.95|119.05|118.9|119.05|118.95|119.05|118.9|4762
1616159550000|2021-03-19 13:12:30|119|118.95|119.05|118.9|119.05|118.95|119|118.9|6790
1616159580000|2021-03-19 13:13:00|119|118.85|119|118.9|119|118.9|118.9|118.85|23474
1616159590000|2021-03-19 13:13:10|118.95|118.85|118.95|118.9|118.95|118.9|118.95|118.85|5390
1616159600000|2021-03-19 13:13:20||118.85||118.9||118.9||118.85|8061
1616159610000|2021-03-19 13:13:30|118.9|118.85|118.9|118.75|118.9|118.9|118.9|118.75|8126
1616159620000|2021-03-19 13:13:40|118.85|118.7|118.75|118.7|118.85|118.75|118.75|118.65|8467
1616159630000|2021-03-19 13:13:50|118.8||118.85||118.85||118.75||16692
1616159640000|2021-03-19 13:14:00|118.8|118.75|118.85|118.75|118.85|118.75|118.75|118.75|9313
1616159650000|2021-03-19 13:14:10|||||||||25995
1616159660000|2021-03-19 13:14:20|||||||||204
1616159670000|2021-03-19 13:14:30|||||||||7000
1616159680000|2021-03-19 13:14:40|118.8|118.8|118.8|118.75|118.8|118.8|118.8|118.75|25228
1616159690000|2021-03-19 13:14:50|118.85|118.8|118.85|118.75|118.85|118.8|118.8|118.75|9657
1616159700000|2021-03-19 13:15:00|118.8|118.8|118.9|118.8|118.9|118.8|118.8|118.8|13098
1616159710000|2021-03-19 13:15:10|||||||||3110
1616159720000|2021-03-19 13:15:20|||||||||77
1616159730000|2021-03-19 13:15:30|118.95|118.85|118.95|118.85|118.95|118.85|118.95|118.85|699
1616159740000|2021-03-19 13:15:40|118.9||118.95||118.95||118.9||11
1616159750000|2021-03-19 13:15:50|||||||||4848
1616159760000|2021-03-19 13:16:00||118.9||118.85||118.9||118.85|5227
1616159770000|2021-03-19 13:16:10|||||||||472
1616159780000|2021-03-19 13:16:20|119|118.9|118.95|118.9|119|118.9|118.95|118.85|38515
1616159790000|2021-03-19 13:16:30|118.9|118.85|118.9|118.85|118.9|118.9|118.9|118.85|3526
1616159800000|2021-03-19 13:16:40|||||||||3760
1616159810000|2021-03-19 13:16:50|118.95|118.8|118.9|118.85|118.95|118.85|118.9|118.75|31228
1616159820000|2021-03-19 13:17:00|118.85|118.8|118.9|118.8|118.9|118.8|118.85|118.75|15063
1616159830000|2021-03-19 13:17:10|||||||||430
1616159840000|2021-03-19 13:17:20|||||||||498
1616159850000|2021-03-19 13:17:30|||||||||584
1616159860000|2021-03-19 13:17:40||118.85||118.85||118.85||118.85|711
1616159870000|2021-03-19 13:17:50|118.85|118.8|118.9|118.8|118.9|118.85|118.85|118.8|25535
1616159880000|2021-03-19 13:18:00||118.85||118.85||118.85||118.85|0
1616159890000|2021-03-19 13:18:10||118.8||118.8||118.8||118.8|8482
1616159900000|2021-03-19 13:18:20|118.85|118.75|118.85|118.75|118.85|118.75|118.85|118.7|4143
1616159910000|2021-03-19 13:18:30||118.7||118.7||118.7||118.7|6100
1616159930000|2021-03-19 13:18:50||118.75||118.7||118.75||118.7|164
1616159940000|2021-03-19 13:19:00||118.75||118.7||118.75||118.7|1253
1616159950000|2021-03-19 13:19:10||118.75||118.75||118.75||118.75|2500
1616159960000|2021-03-19 13:19:20||118.7||118.75||118.75||118.7|5901
1616159980000|2021-03-19 13:19:40|118.75|118.7|118.85|118.75|118.9|118.8|118.75|118.7|70839
1616159990000|2021-03-19 13:19:50|||||||||421
1616160020000|2021-03-19 13:20:20|||||||||20917
1616160030000|2021-03-19 13:20:30|118.9|118.8|118.9|118.8|118.9|118.8|118.9|118.75|10384
1616160040000|2021-03-19 13:20:40||118.85||118.85||118.85||118.8|2999
1616160050000|2021-03-19 13:20:50|118.85|118.8|118.9|118.8|118.9|118.85|118.85|118.75|13627
1616160060000|2021-03-19 13:21:00||118.85||118.85||118.85||118.85|2
1616160070000|2021-03-19 13:21:10|118.95||118.95||118.95||118.95||3810
1616160080000|2021-03-19 13:21:20|119|118.9|119|118.9|119|118.95|118.95|118.9|6428
1616160090000|2021-03-19 13:21:30|118.95||119||119||118.95||0
1616160110000|2021-03-19 13:21:50|118.95|118.85|118.95|118.9|118.95|118.9|118.95|118.85|7336
1616160120000|2021-03-19 13:22:00||118.85||118.85||118.85||118.85|8916
1616160130000|2021-03-19 13:22:10||118.9||118.85||118.9||118.85|23517
1616160140000|2021-03-19 13:22:20|||||||||3055
1616160150000|2021-03-19 13:22:30||118.9||118.9||118.9||118.85|7199
1616160160000|2021-03-19 13:22:40|118.9|118.85|118.85|118.75|118.9|118.85|118.85|118.75|19527
1616160170000|2021-03-19 13:22:50|118.9|118.8|118.9|118.8|118.9|118.85|118.9|118.75|9976
1616160180000|2021-03-19 13:23:00|118.85||118.85||118.85||118.85||8143
1616160200000|2021-03-19 13:23:20||118.75||118.75||118.75||118.75|2423
1616160210000|2021-03-19 13:23:30|118.8||118.8||118.8||118.8||762
1616160220000|2021-03-19 13:23:40|118.75|118.7|118.75|118.65|118.75|118.7|118.75|118.65|2827
1616160230000|2021-03-19 13:23:50|118.8|118.7|118.75|118.7|118.8|118.7|118.75|118.7|19193
1616160250000|2021-03-19 13:24:10|118.7|118.65|118.7|118.6|118.7|118.65|118.65|118.6|1879
1616160260000|2021-03-19 13:24:20|118.65|118.55|118.6|118.55|118.65|118.55|118.6|118.55|2716
1616160270000|2021-03-19 13:24:30|118.55|118.5|118.5|118.35|118.6|118.5|118.4|118.35|119877
1616160280000|2021-03-19 13:24:40|118.45|118.4|118.55|118.45|118.6|118.55|118.45|118.3|89723
1616160290000|2021-03-19 13:24:50|118.5|118.35|118.5|118.4|118.6|118.5|118.5|118.35|34415
1616160300000|2021-03-19 13:25:00|118.45|118.35|118.35|118.3|118.45|118.35|118.35|118.25|13022
1616160310000|2021-03-19 13:25:10|118.4||118.4||118.4||118.35||14049
1616160320000|2021-03-19 13:25:20|||||||||14077
1616160330000|2021-03-19 13:25:30|118.45|118.35|118.45|118.4|118.5|118.4|118.45|118.35|4482
1616160340000|2021-03-19 13:25:40|||||||||3821
1616160360000|2021-03-19 13:26:00|||||||||8412
1616160380000|2021-03-19 13:26:20|||||||||13000
1616160390000|2021-03-19 13:26:30|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|1083
1616160400000|2021-03-19 13:26:40|||||||||185549
1616160410000|2021-03-19 13:26:50|118.45|118.35|118.55|118.45|118.6|118.5|118.45|118.35|51014
1616160430000|2021-03-19 13:27:10|118.6|118.5|118.6|118.5|118.6|118.5|118.6|118.5|19758
1616160440000|2021-03-19 13:27:20|118.55||118.6||118.6||118.55||1668
1616160450000|2021-03-19 13:27:30|118.55|118.45|118.55|118.4|118.55|118.45|118.5|118.4|13923
1616160460000|2021-03-19 13:27:40|||||||||110
1616160470000|2021-03-19 13:27:50|||||||||909
1616160480000|2021-03-19 13:28:00|118.6|118.45|118.6|118.5|118.6|118.5|118.6|118.45|4653
1616160500000|2021-03-19 13:28:20|||||||||5000
1616160510000|2021-03-19 13:28:30|||||||||8382
1616160520000|2021-03-19 13:28:40|||||||||1000
1616160530000|2021-03-19 13:28:50|||||||||1668
1616160540000|2021-03-19 13:29:00|118.55|118.45|118.55|118.4|118.55|118.45|118.55|118.4|12330
1616160550000|2021-03-19 13:29:10|118.5|118.35|118.65|118.5|118.65|118.5|118.45|118.35|24749
1616160560000|2021-03-19 13:29:20|118.6|118.45|118.55|118.45|118.6|118.45|118.55|118.45|2854
1616160570000|2021-03-19 13:29:30|||||||||16771
1616160590000|2021-03-19 13:29:50|118.6|118.5|118.6|118.5|118.6|118.5|118.55|118.5|9020
1616160600000|2021-03-19 13:30:00|118.65|118.55|118.7|118.6|118.75|118.7|118.65|118.55|29276
1616160610000|2021-03-19 13:30:10|118.75|118.65|118.8|118.75|118.85|118.8|118.7|118.6|46813
1616160620000|2021-03-19 13:30:20|118.85|118.8|118.8|118.7|118.85|118.8|118.8|118.7|13217
1616160630000|2021-03-19 13:30:30|118.75|118.65|118.7|118.55|118.75|118.65|118.7|118.55|7001
1616160640000|2021-03-19 13:30:40|118.65|118.6|118.6|118.45|118.65|118.6|118.6|118.45|3744
1616160650000|2021-03-19 13:30:50|118.55|118.5|118.5|118.4|118.6|118.5|118.5|118.4|11879
1616160660000|2021-03-19 13:31:00|118.45|118.35|118.45|118.3|118.45|118.35|118.45|118.3|19345
1616160670000|2021-03-19 13:31:10|118.4|118.4|118.45|118.35|118.5|118.4|118.4|118.35|47444
1616160680000|2021-03-19 13:31:20||118.3||118.35||118.35||118.3|537
1616160690000|2021-03-19 13:31:30|118.5|118.3|118.45|118.35|118.5|118.45|118.45|118.3|56569
1616160700000|2021-03-19 13:31:40|118.5|118.4|118.5|118.45|118.5|118.45|118.45|118.4|11649
1616160710000|2021-03-19 13:31:50|118.45|118.4|118.4|118.3|118.45|118.4|118.4|118.25|11770
1616160720000|2021-03-19 13:32:00|118.45|118.4|118.35|118.25|118.45|118.4|118.35|118.2|12982
1616160730000|2021-03-19 13:32:10|118.3||118.3||118.3||118.3||39313
1616160740000|2021-03-19 13:32:20|118.35|118.3|118.4|118.3|118.45|118.3|118.35|118.25|14615
1616160750000|2021-03-19 13:32:30|118.45|118.25|118.35|118.25|118.45|118.25|118.35|118.25|42665
1616160760000|2021-03-19 13:32:40|118.4|118.35|118.3|118.2|118.4|118.35|118.3|118.2|31202
1616160770000|2021-03-19 13:32:50|118.35|118.25|118.4|118.25|118.4|118.25|118.3|118.2|17471
1616160780000|2021-03-19 13:33:00|118.35|118.3|118.4|118.25|118.4|118.35|118.35|118.25|8206
1616160800000|2021-03-19 13:33:20|118.35||118.35||118.35||118.35||70
1616160810000|2021-03-19 13:33:30|118.4|118.3|118.5|118.35|118.5|118.45|118.35|118.3|3378
1616160820000|2021-03-19 13:33:40|118.45|118.4|118.45|118.4|118.45|118.45|118.45|118.4|14684
1616160830000|2021-03-19 13:33:50|118.4|118.35|118.4|118.3|118.4|118.35|118.4|118.3|11333
1616160840000|2021-03-19 13:34:00|118.35|118.35|118.45|118.35|118.45|118.35|118.35|118.3|34810
1616160850000|2021-03-19 13:34:10|118.4|118.3|118.45|118.35|118.45|118.35|118.4|118.3|2329
1616160860000|2021-03-19 13:34:20|118.5|118.45|118.45|118.35|118.5|118.45|118.45|118.3|15059
1616160870000|2021-03-19 13:34:30|118.4|118.3|118.35|118.3|118.4|118.3|118.35|118.3|11871
1616160880000|2021-03-19 13:34:40|118.4|118.35|118.35|118.3|118.4|118.35|118.35|118.3|50116
1616160890000|2021-03-19 13:34:50|118.4|118.35|118.35|118.3|118.4|118.35|118.35|118.3|183860
1616160900000|2021-03-19 13:35:00|118.4|118.25|118.3|118.2|118.4|118.25|118.25|118.2|22689
1616160910000|2021-03-19 13:35:10|118.25|118.25|118.25|118.15|118.25|118.25|118.25|118.15|34430
1616160930000|2021-03-19 13:35:30|118.3|118.25|118.3|118.2|118.3|118.25|118.25|118.15|106914
1616160940000|2021-03-19 13:35:40|118.35|118.25|118.4|118.3|118.4|118.3|118.35|118.25|16623
1616160950000|2021-03-19 13:35:50||118.35||118.35||118.35||118.35|47235
1616160960000|2021-03-19 13:36:00|118.35|118.3|118.3|118.2|118.35|118.3|118.25|118.15|19497
1616160970000|2021-03-19 13:36:10|||||||||7751
1616160980000|2021-03-19 13:36:20|118.25|118.15|118.25|118.15|118.25|118.15|118.25|118.15|6434
1616160990000|2021-03-19 13:36:30|118.15|118.1|118.25|118.1|118.25|118.15|118.15|118.1|10669
1616161000000|2021-03-19 13:36:40|118.2|118.15|118.3|118.15|118.3|118.15|118.15|118.1|6938
1616161010000|2021-03-19 13:36:50|118.25|118.2|118.2|118.1|118.25|118.2|118.2|118.1|4547
1616161020000|2021-03-19 13:37:00|118.15|118.15|118.15|118.05|118.2|118.15|118.15|118|6790
1616161030000|2021-03-19 13:37:10|118.1|118|118.1|118|118.15|118.1|118.1|118|118385
1616161040000|2021-03-19 13:37:20|118.15|118.05|118.1|118|118.15|118.1|118.1|118|52068
1616161050000|2021-03-19 13:37:30|118.15|118.05|118.2|118.15|118.2|118.15|118.15|118.05|43593
1616161060000|2021-03-19 13:37:40|118.25||118.25||118.25||118.25||5844
1616161070000|2021-03-19 13:37:50|||||||||105671
1616161080000|2021-03-19 13:38:00|118.2|118.1|118.15|118.05|118.2|118.1|118.15|118.05|2034
1616161090000|2021-03-19 13:38:10|118.1|118|118.1|118.05|118.1|118.05|118.1|118|11694
1616161100000|2021-03-19 13:38:20|118.05|118|118.05|118|118.05|118|118.05|118|2422
1616161110000|2021-03-19 13:38:30|118.1||118.1||118.15||118.1||23658
1616161120000|2021-03-19 13:38:40|118.15|118.05|118.1|118|118.15|118.05|118.05|118|22336
1616161130000|2021-03-19 13:38:50|118.15||118.1||118.15||118.05||7925
1616161140000|2021-03-19 13:39:00|||||||||1001
1616161150000|2021-03-19 13:39:10|118|117.95|118.1|118|118.1|118|118|117.9|61069
1616161160000|2021-03-19 13:39:20|118.05|117.95|117.95|117.85|118.1|117.95|117.95|117.85|12367
1616161170000|2021-03-19 13:39:30||117.9||117.85||117.9||117.85|1580
1616161180000|2021-03-19 13:39:40|117.9|117.8|117.9|117.85|117.95|117.85|117.85|117.8|163794
1616161190000|2021-03-19 13:39:50|117.95|117.8|117.85|117.8|117.95|117.85|117.85|117.8|11435
1616161200000|2021-03-19 13:40:00|117.9|117.7|117.95|117.85|117.95|117.85|117.85|117.7|28633
1616161210000|2021-03-19 13:40:10|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.75|6102
1616161220000|2021-03-19 13:40:20|117.95|117.75|117.9|117.75|117.95|117.9|117.85|117.75|67414
1616161230000|2021-03-19 13:40:30|117.85|117.8|117.75|117.65|117.85|117.8|117.75|117.65|10194
1616161240000|2021-03-19 13:40:40||117.6||117.65||117.65||117.6|5425
1616161250000|2021-03-19 13:40:50|||||||||1555
1616161260000|2021-03-19 13:41:00|117.8|117.7|117.85|117.75|117.85|117.75|117.8|117.65|9229
1616161270000|2021-03-19 13:41:10|117.9||117.9||117.9||117.9||3331
1616161280000|2021-03-19 13:41:20|117.85|117.7|117.85|117.7|117.85|117.75|117.7|117.65|5372
1616161290000|2021-03-19 13:41:30|117.8|117.65|117.75|117.65|117.85|117.8|117.75|117.65|25410
1616161300000|2021-03-19 13:41:40|117.8|117.7|117.8|117.7|117.9|117.75|117.8|117.65|37940
1616161310000|2021-03-19 13:41:50||117.75||117.65||117.75||117.65|23255
1616161320000|2021-03-19 13:42:00|117.75||117.75||117.75||117.75||95
1616161330000|2021-03-19 13:42:10|117.7||117.75||117.75||117.7||27352
1616161340000|2021-03-19 13:42:20|117.65|117.6|117.6|117.5|117.65|117.6|117.6|117.5|12144
1616161350000|2021-03-19 13:42:30|117.65|117.55|117.55|117.45|117.75|117.65|117.5|117.4|125832
1616161360000|2021-03-19 13:42:40|117.6|117.5|117.6|117.45|117.6|117.5|117.6|117.45|5415
1616161370000|2021-03-19 13:42:50|117.65|117.5|117.85|117.8|117.9|117.8|117.6|117.5|52732
1616161380000|2021-03-19 13:43:00|117.8|117.75|117.85|117.75|117.85|117.8|117.8|117.75|30516
1616161390000|2021-03-19 13:43:10|117.9|117.85|117.9|117.8|117.9|117.85|117.85|117.75|21233
1616161400000|2021-03-19 13:43:20|117.85|117.85|117.9|117.85|118|117.85|117.85|117.8|30646
1616161410000|2021-03-19 13:43:30|117.85|117.8|117.9|117.85|117.95|117.85|117.85|117.75|20811
1616161420000|2021-03-19 13:43:40|117.85|117.8|117.85|117.75|117.85|117.8|117.85|117.75|13811
1616161440000|2021-03-19 13:44:00|117.8||117.8||117.8||117.8||5039
1616161450000|2021-03-19 13:44:10|117.85||117.85||117.85||117.85||5036
1616161460000|2021-03-19 13:44:20|117.8|117.8|117.95|117.8|118|117.8|117.8|117.75|48820
1616161470000|2021-03-19 13:44:30|117.9|117.85|117.95|117.85|118|117.85|117.9|117.8|12481
1616161480000|2021-03-19 13:44:40|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|10545
1616161490000|2021-03-19 13:44:50|117.95|117.85|117.95|117.85|118.05|117.9|117.95|117.85|24731
1616161500000|2021-03-19 13:45:00|117.9|117.8|117.8|117.75|117.9|117.85|117.8|117.75|4161
1616161510000|2021-03-19 13:45:10|117.85|117.8|117.95|117.8|118|117.9|117.85|117.8|94795
1616161520000|2021-03-19 13:45:20|||||||||3182
1616161540000|2021-03-19 13:45:40|117.9||117.9||117.9||117.9||30356
1616161550000|2021-03-19 13:45:50|117.95|117.85|118|117.95|118.15|118.1|117.95|117.85|148495
1616161560000|2021-03-19 13:46:00|117.95|117.9|117.95|117.8|117.95|117.9|117.95|117.8|15035
1616161570000|2021-03-19 13:46:10|||||||||4216
1616161580000|2021-03-19 13:46:20|117.9||117.95||117.95||117.9||37601
1616161590000|2021-03-19 13:46:30|118|117.85|118.05|117.9|118.05|117.9|118|117.85|13017
1616161600000|2021-03-19 13:46:40|118.1|117.95|118.05|117.95|118.1|118|118|117.9|5949
1616161610000|2021-03-19 13:46:50|118|117.9|117.95|117.8|118.05|117.9|117.95|117.8|3008
1616161620000|2021-03-19 13:47:00|||||||||17363
1616161640000|2021-03-19 13:47:20|118|117.85|118|117.9|118|117.95|117.95|117.85|14269
1616161650000|2021-03-19 13:47:30|118.05|117.95|118|117.9|118.05|117.95|118|117.9|44158
1616161660000|2021-03-19 13:47:40|117.95|117.95|117.95|117.8|117.95|117.95|117.9|117.8|9206
1616161670000|2021-03-19 13:47:50|117.9|117.75|117.8|117.65|117.9|117.75|117.8|117.65|37269
1616161680000|2021-03-19 13:48:00|117.75|117.6|117.9|117.75|118.05|118|117.75|117.6|328374
1616161690000|2021-03-19 13:48:10|117.85|117.7|117.75|117.65|117.85|117.75|117.75|117.65|22299
1616161700000|2021-03-19 13:48:20|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|13139
1616161710000|2021-03-19 13:48:30|117.8|117.7|117.75|117.65|117.8|117.75|117.75|117.65|21416
1616161720000|2021-03-19 13:48:40|117.7|117.6|117.7|117.6|117.7|117.6|117.7|117.6|3743
1616161730000|2021-03-19 13:48:50||117.65||117.6||117.65||117.6|50028
1616161740000|2021-03-19 13:49:00||117.65||117.65||117.65||117.65|74
1616161750000|2021-03-19 13:49:10|117.65|117.6|117.6|117.5|117.65|117.6|117.6|117.5|30319
1616161760000|2021-03-19 13:49:20|117.65|117.55|117.65|117.55|117.65|117.55|117.6|117.55|65765
1616161770000|2021-03-19 13:49:30|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.55|26561
1616161780000|2021-03-19 13:49:40|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|7066
1616161790000|2021-03-19 13:49:50|117.8|117.7|117.8|117.65|117.85|117.75|117.8|117.65|12907
1616161800000|2021-03-19 13:50:00|117.85|117.7|118|117.9|118|117.9|117.85|117.7|40158
1616161810000|2021-03-19 13:50:10|118.05|117.95|118.15|118|118.2|118.05|118.05|117.9|23192
1616161820000|2021-03-19 13:50:20|118.05|117.95|118|117.9|118.05|117.95|118|117.9|1860
1616161830000|2021-03-19 13:50:30||117.95||117.9||117.95||117.9|4814
1616161840000|2021-03-19 13:50:40|118.05|117.95|118.05|118|118.05|118|118.05|117.9|13088
1616161850000|2021-03-19 13:50:50|118.1|118.1|118.05|117.95|118.15|118.1|118.05|117.95|44347
1616161860000|2021-03-19 13:51:00|118|118|118.05|117.95|118.05|118|118|117.9|19461
1616161870000|2021-03-19 13:51:10|118.1|118|118.15|118.1|118.2|118.1|118.1|118|18470
1616161880000|2021-03-19 13:51:20||118.05||118.05||118.05||118.05|21668
1616161890000|2021-03-19 13:51:30|118.2|118.1|118.2|118.1|118.25|118.15|118.2|118.05|23091
1616161900000|2021-03-19 13:51:40|||||||||84131
1616161910000|2021-03-19 13:51:50|118.25|118.15|118.2|118.15|118.25|118.2|118.15|118.1|83239
1616161920000|2021-03-19 13:52:00|118.25|118.1|118.15|118.05|118.25|118.1|118.1|118|24339
1616161930000|2021-03-19 13:52:10|118.1|118|118.1|118|118.1|118|118.1|118|11
1616161940000|2021-03-19 13:52:20|118.15|118.05|118.15|118.1|118.15|118.1|118.15|118.05|12988
1616161950000|2021-03-19 13:52:30|118.2|118.15|118.25|118.2|118.25|118.2|118.2|118.15|6560
1616161960000|2021-03-19 13:52:40|118.3|118.15|118.45|118.35|118.45|118.35|118.3|118.15|9033
1616161970000|2021-03-19 13:52:50|||||||||50200
1616161980000|2021-03-19 13:53:00|118.5|118.4|118.45|118.35|118.5|118.45|118.45|118.35|11854
1616161990000|2021-03-19 13:53:10|||||||||6912
1616162000000|2021-03-19 13:53:20|||||||||2899
1616162020000|2021-03-19 13:53:40|118.4|118.4|118.5|118.35|118.5|118.45|118.4|118.35|10982
1616162030000|2021-03-19 13:53:50|118.45|118.3|118.45|118.35|118.45|118.35|118.45|118.3|7083
1616162040000|2021-03-19 13:54:00|118.4|118.3|118.45|118.35|118.5|118.4|118.4|118.25|6570
1616162050000|2021-03-19 13:54:10|118.4|118.4|118.45|118.4|118.45|118.4|118.4|118.4|11419
1616162060000|2021-03-19 13:54:20|118.4|118.35|118.4|118.25|118.4|118.35|118.4|118.25|51
1616162080000|2021-03-19 13:54:40|118.45|118.3|118.45|118.35|118.45|118.35|118.45|118.3|3398
1616162090000|2021-03-19 13:54:50|||||||||50000
1616162100000|2021-03-19 13:55:00|118.4|118.3|118.45|118.4|118.5|118.4|118.4|118.25|18657
1616162110000|2021-03-19 13:55:10|118.5|118.45|118.55|118.45|118.55|118.45|118.5|118.45|13223
1616162120000|2021-03-19 13:55:20|118.5|118.5|118.6|118.5|118.6|118.5|118.5|118.5|7171
1616162130000|2021-03-19 13:55:30|118.55|118.6|118.65|118.6|118.65|118.6|118.55|118.6|40738
1616162140000|2021-03-19 13:55:40|118.7|118.65|118.7|118.65|118.75|118.65|118.7|118.65|9803
1616162150000|2021-03-19 13:55:50|118.65|118.6|118.65|118.55|118.65|118.6|118.65|118.5|81636
1616162160000|2021-03-19 13:56:00||118.6||118.6||118.6||118.55|5899
1616162170000|2021-03-19 13:56:10|118.6|118.55|118.6|118.5|118.65|118.55|118.6|118.5|14052
1616162180000|2021-03-19 13:56:20|118.65|118.55|118.65|118.6|118.65|118.6|118.65|118.55|29316
1616162200000|2021-03-19 13:56:40|||||||||37554
1616162220000|2021-03-19 13:57:00|118.7|118.65|118.7|118.65|118.7|118.65|118.7|118.65|9074
1616162230000|2021-03-19 13:57:10|118.75||118.75||118.75||118.7||13862
1616162240000|2021-03-19 13:57:20|||||||||5819
1616162250000|2021-03-19 13:57:30|118.7|118.6|118.75|118.7|118.75|118.7|118.65|118.55|16048
1616162260000|2021-03-19 13:57:40|118.7|118.65|118.7|118.65|118.75|118.7|118.7|118.6|22986
1616162270000|2021-03-19 13:57:50||118.6||118.65||118.65||118.6|4709
1616162280000|2021-03-19 13:58:00|118.75|118.7|118.7|118.65|118.75|118.7|118.7|118.6|8570
1616162290000|2021-03-19 13:58:10|118.75|118.6|118.75|118.65|118.75|118.65|118.7|118.6|32122
1616162300000|2021-03-19 13:58:20|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|11470
1616162310000|2021-03-19 13:58:30|118.65|118.65|118.65|118.6|118.65|118.65|118.65|118.6|4557
1616162320000|2021-03-19 13:58:40||118.55||118.6||118.6||118.55|2313
1616162330000|2021-03-19 13:58:50|||||||||589
1616162340000|2021-03-19 13:59:00|118.7|118.65|118.75|118.65|118.75|118.65|118.7|118.65|10785
1616162350000|2021-03-19 13:59:10|118.8|118.7|118.85|118.75|118.9|118.75|118.8|118.7|18890
1616162370000|2021-03-19 13:59:30|118.8|118.7|118.75|118.65|118.8|118.7|118.75|118.65|16604
1616162390000|2021-03-19 13:59:50|118.8|118.7|118.8|118.7|118.8|118.75|118.8|118.7|4967
1616162400000|2021-03-19 14:00:00|118.85|118.75|118.9|118.8|118.9|118.85|118.85|118.75|69270
1616162410000|2021-03-19 14:00:10|118.85||118.85||118.9||118.85||2236
1616162420000|2021-03-19 14:00:20|118.9|118.85|118.9|118.85|118.95|118.85|118.9|118.85|30094
1616162430000|2021-03-19 14:00:30|118.95|118.9|118.95|118.9|119|118.95|118.9|118.8|34853
1616162440000|2021-03-19 14:00:40||118.85||118.9||118.9||118.85|13867
1616162450000|2021-03-19 14:00:50|119|118.95|118.8|118.7|119.05|118.95|118.8|118.65|262665
1616162460000|2021-03-19 14:01:00|118.75|118.65|118.65|118.55|118.75|118.65|118.65|118.5|16399
1616162470000|2021-03-19 14:01:10|118.6||118.65||118.65||118.6||1000
1616162480000|2021-03-19 14:01:20|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|5126
1616162490000|2021-03-19 14:01:30|118.65||118.65||118.7||118.65||16
1616162500000|2021-03-19 14:01:40|118.7||118.7||118.7||118.7||8398
1616162510000|2021-03-19 14:01:50|118.65||118.7||118.7||118.65||15871
1616162520000|2021-03-19 14:02:00|118.65|118.55|118.7|118.6|118.7|118.6|118.65|118.55|12303
1616162530000|2021-03-19 14:02:10||118.65||118.65||118.65||118.65|4042
1616162540000|2021-03-19 14:02:20|118.65|118.6|118.65|118.6|118.7|118.65|118.65|118.55|11181
1616162550000|2021-03-19 14:02:30|118.7|118.55|118.65|118.55|118.7|118.55|118.65|118.5|470
1616162560000|2021-03-19 14:02:40|118.6||118.6||118.6||118.6||90
1616162570000|2021-03-19 14:02:50|118.55|118.5|118.55|118.5|118.6|118.55|118.55|118.5|20342
1616162580000|2021-03-19 14:03:00|118.6|118.55|118.65|118.55|118.65|118.55|118.55|118.5|19309
1616162590000|2021-03-19 14:03:10|||||||||15626
1616162600000|2021-03-19 14:03:20|||||||||1247
1616162610000|2021-03-19 14:03:30|118.6||118.6||118.6||118.6||0
1616162620000|2021-03-19 14:03:40|118.55|118.5|118.6|118.55|118.6|118.55|118.55|118.5|1110
1616162630000|2021-03-19 14:03:50|||||||||1674
1616162640000|2021-03-19 14:04:00|118.55|118.5|118.5|118.4|118.6|118.5|118.5|118.35|29476
1616162660000|2021-03-19 14:04:20|118.45|118.45|118.45|118.4|118.45|118.45|118.45|118.4|4906
1616162680000|2021-03-19 14:04:40|118.4|118.35|118.5|118.45|118.5|118.45|118.4|118.3|17702
1616162690000|2021-03-19 14:04:50|118.55|118.5|118.5|118.4|118.55|118.5|118.5|118.35|19239
1616162700000|2021-03-19 14:05:00|118.45|118.35|118.45|118.35|118.45|118.4|118.4|118.3|3492
1616162710000|2021-03-19 14:05:10|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|0
1616162720000|2021-03-19 14:05:20||118.35||118.35||118.35||118.35|3953
1616162730000|2021-03-19 14:05:30|118.35|118.3|118.35|118.2|118.35|118.3|118.35|118.2|3799
1616162740000|2021-03-19 14:05:40|||||||||1140
1616162750000|2021-03-19 14:05:50|118.3|118.15|118.15|118.1|118.3|118.15|118.1|118.05|81690
1616162760000|2021-03-19 14:06:00|118.1|118.05|118.05|118|118.15|118.05|118.05|118|24779
1616162770000|2021-03-19 14:06:10|118.1||118.1||118.1||118.05||35124
1616162780000|2021-03-19 14:06:20|118.15|118.05|118.15|118.05|118.15|118.05|118.15|118.05|28399
1616162800000|2021-03-19 14:06:40|118.1||118.1||118.15||118.1||4260
1616162810000|2021-03-19 14:06:50|118.15|118.1|118.1|118.05|118.15|118.1|118.1|118.05|15174
1616162820000|2021-03-19 14:07:00|||||||||166
1616162830000|2021-03-19 14:07:10|||||||||12749
1616162840000|2021-03-19 14:07:20|118.15|118.1|118.15|118.1|118.2|118.1|118.15|118.05|33748
1616162850000|2021-03-19 14:07:30|||||||||2097
1616162860000|2021-03-19 14:07:40|118.2|118.05|118.1|118|118.2|118.05|118.1|118|34232
1616162870000|2021-03-19 14:07:50||117.95||118||118||117.95|19094
1616162890000|2021-03-19 14:08:10|118.05|117.95|117.9|117.8|118.05|117.95|117.9|117.8|82169
1616162900000|2021-03-19 14:08:20|117.85|117.85|117.85|117.75|117.9|117.85|117.8|117.7|42125
1616162910000|2021-03-19 14:08:30|117.9|117.8|117.9|117.8|117.9|117.85|117.9|117.8|6820
1616162920000|2021-03-19 14:08:40|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.75|3123
1616162930000|2021-03-19 14:08:50|||||||||8443
1616162940000|2021-03-19 14:09:00|117.9|117.8|117.9|117.8|117.9|117.8|117.85|117.8|13694
1616162950000|2021-03-19 14:09:10||117.85||117.85||117.85||117.85|7246
1616162960000|2021-03-19 14:09:20|117.95||117.9||117.95||117.9||8518
1616162970000|2021-03-19 14:09:30|117.95|117.9|118.05|117.9|118.05|117.9|117.95|117.85|35252
1616162980000|2021-03-19 14:09:40|118.1|117.95|118.15|118|118.2|118.1|118.1|117.95|24532
1616162990000|2021-03-19 14:09:50|118.1||118.1||118.1||118.05||7615
1616163000000|2021-03-19 14:10:00|||||||||2060
1616163010000|2021-03-19 14:10:10|118.05|117.95|118|117.9|118.05|117.95|118|117.9|10598
1616163020000|2021-03-19 14:10:20||117.85||117.85||117.9||117.85|9037
1616163030000|2021-03-19 14:10:30||117.9||117.9||117.9||117.9|0
1616163040000|2021-03-19 14:10:40|||||||||84
1616163050000|2021-03-19 14:10:50|118.05|117.95|118.1|118.05|118.1|118.05|118.05|117.95|19895
1616163060000|2021-03-19 14:11:00|118.05|118|118.15|118.05|118.2|118.1|118.05|117.9|19740
1616163070000|2021-03-19 14:11:10||118.1||118.1||118.1||118.1|50
1616163080000|2021-03-19 14:11:20|118.2||118.2||118.2||118.2||7496
1616163090000|2021-03-19 14:11:30|118.15|118.05|118.15|118|118.15|118.05|118.15|118|3921
1616163100000|2021-03-19 14:11:40|118.1||118.1||118.1||118.1||1050
1616163120000|2021-03-19 14:12:00|118.05|117.95|117.9|117.85|118.05|117.95|117.9|117.8|23758
1616163140000|2021-03-19 14:12:20||117.8||117.8||117.8||117.8|575
1616163150000|2021-03-19 14:12:30|117.85|117.75|117.9|117.85|117.9|117.85|117.85|117.75|262
1616163160000|2021-03-19 14:12:40||117.8||117.8||117.8||117.75|5136
1616163170000|2021-03-19 14:12:50||117.85||117.85||117.85||117.85|13004
1616163180000|2021-03-19 14:13:00||117.8||117.8||117.8||117.8|4724
1616163190000|2021-03-19 14:13:10|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.75|30
1616163200000|2021-03-19 14:13:20|117.9|117.8|118|117.95|118|117.95|117.9|117.8|13442
1616163210000|2021-03-19 14:13:30||117.9||117.85||117.9||117.85|3327
1616163220000|2021-03-19 14:13:40|118.05|117.9|118|117.95|118.1|117.95|118|117.9|16296
1616163230000|2021-03-19 14:13:50|118.05||118.05||118.05||118.05||0
1616163240000|2021-03-19 14:14:00|118.1|118|118.1|118|118.15|118.1|118.05|118|16567
1616163250000|2021-03-19 14:14:10|118.15|118.05|118.05|117.95|118.15|118.1|118.05|117.95|12085
1616163260000|2021-03-19 14:14:20||118||117.95||118||117.95|16405
1616163270000|2021-03-19 14:14:30|118.1|118|118.15|118|118.15|118|118.1|118|8074
1616163280000|2021-03-19 14:14:40|118.2|118.05|118.25|118.15|118.25|118.15|118.15|118.05|6337
1616163290000|2021-03-19 14:14:50|118.2|118.2|118.2|118.1|118.25|118.2|118.2|118.1|5561
1616163300000|2021-03-19 14:15:00|||||||||4620
1616163310000|2021-03-19 14:15:10|118.1|118.05|118.15|118.05|118.2|118.1|118.1|118.05|2785
1616163320000|2021-03-19 14:15:20|118.1|118.1|118.1|118|118.1|118.1|118.1|117.95|8642
1616163330000|2021-03-19 14:15:30|118.15|118.05|118.15|118.1|118.15|118.1|118.15|118.05|7452
1616163340000|2021-03-19 14:15:40|118.2|118.05|118.25|118.15|118.25|118.15|118.2|118.05|13302
1616163350000|2021-03-19 14:15:50|118.2|118.1|118.25|118.1|118.25|118.15|118.2|118.1|3122
1616163360000|2021-03-19 14:16:00|118.2|118.15|118.2|118.1|118.2|118.15|118.2|118.1|4497
1616163370000|2021-03-19 14:16:10|118.15|118.05|118.05|117.95|118.15|118.05|118.05|117.95|4450
1616163380000|2021-03-19 14:16:20|118.1|118|118.1|118|118.15|118|118.1|118|10563
1616163390000|2021-03-19 14:16:30|118.15|118.05|118.15|118.05|118.3|118.2|118.15|118.05|66254
1616163400000|2021-03-19 14:16:40|118.1|118|118.15|118.05|118.15|118.05|118.1|118|10462
1616163410000|2021-03-19 14:16:50|118.1||118.15||118.15||118.1||8030
1616163430000|2021-03-19 14:17:10|||||||||613
1616163440000|2021-03-19 14:17:20|||||||||71304
1616163450000|2021-03-19 14:17:30|||||||||554
1616163460000|2021-03-19 14:17:40|118.1|118|118.1|118|118.1|118|118.1|118|9629
1616163470000|2021-03-19 14:17:50|118.05|117.95|117.95|117.8|118.05|117.95|117.9|117.8|28151
1616163480000|2021-03-19 14:18:00|||||||||4221
1616163490000|2021-03-19 14:18:10|||||||||22129
1616163500000|2021-03-19 14:18:20||117.85||117.85||117.85||117.85|13506
1616163510000|2021-03-19 14:18:30|118|117.9|118.05|117.95|118.05|117.95|117.95|117.85|85312
1616163520000|2021-03-19 14:18:40||118||118||118||118|4313
1616163530000|2021-03-19 14:18:50|118.1|118.05|118.15|118|118.15|118.05|118.1|117.95|9700
1616163540000|2021-03-19 14:19:00|118.2|118.05|118.15|118|118.2|118.15|118.15|118|3496
1616163560000|2021-03-19 14:19:20|118.1|118.05|118.1|118.05|118.1|118.1|118.1|118.05|8587
1616163570000|2021-03-19 14:19:30|118.05|118|118.1|118.05|118.1|118.05|118.05|118|18124
1616163580000|2021-03-19 14:19:40||118||118||118||118|3254
1616163590000|2021-03-19 14:19:50|118.05|117.95|118.1|118|118.1|118|118.05|117.95|20199
1616163600000|2021-03-19 14:20:00|||||||||3521
1616163610000|2021-03-19 14:20:10|118.05||118.1||118.1||118.05||4647
1616163620000|2021-03-19 14:20:20|118.15|118.05|118.15|118.05|118.15|118.1|118.15|118|32793
1616163630000|2021-03-19 14:20:30|118.2|118.1|118.15|118.1|118.2|118.15|118.15|118.1|20049
1616163640000|2021-03-19 14:20:40|118.2|118.15|118.2|118.1|118.2|118.15|118.2|118.1|22838
1616163650000|2021-03-19 14:20:50|||||||||4873
1616163660000|2021-03-19 14:21:00||118.15||118.15||118.15||118.15|942
1616163670000|2021-03-19 14:21:10|118.25|118.2|118.25|118.15|118.25|118.2|118.2|118.15|23162
1616163680000|2021-03-19 14:21:20|118.3|118.2|118.3|118.2|118.3|118.2|118.3|118.2|5315
1616163690000|2021-03-19 14:21:30|||||||||3695
1616163700000|2021-03-19 14:21:40|||||||||7000
1616163710000|2021-03-19 14:21:50|118.35|118.25|118.4|118.3|118.45|118.3|118.35|118.25|19924
1616163720000|2021-03-19 14:22:00|118.35|118.25|118.4|118.3|118.5|118.35|118.35|118.25|30086
1616163730000|2021-03-19 14:22:10|||||||||900
1616163740000|2021-03-19 14:22:20|118.45|118.35|118.6|118.55|118.6|118.55|118.45|118.35|11652
1616163750000|2021-03-19 14:22:30|118.55|118.5|118.4|118.35|118.55|118.5|118.4|118.35|63738
1616163760000|2021-03-19 14:22:40|118.45|118.4|118.4|118.3|118.45|118.4|118.4|118.3|6341
1616163770000|2021-03-19 14:22:50|118.35||118.35||118.35||118.35||0
1616163780000|2021-03-19 14:23:00|118.4|118.25|118.4|118.3|118.4|118.3|118.4|118.25|6641
1616163790000|2021-03-19 14:23:10|118.45|118.35|118.45|118.4|118.45|118.4|118.4|118.35|25555
1616163800000|2021-03-19 14:23:20|118.4|118.35|118.4|118.3|118.4|118.35|118.4|118.3|16924
1616163810000|2021-03-19 14:23:30|118.35|118.35|118.35|118.25|118.35|118.35|118.35|118.25|13963
1616163820000|2021-03-19 14:23:40||118.2||118.2||118.2||118.2|14729
1616163840000|2021-03-19 14:24:00|118.25|118.25|118.35|118.25|118.4|118.25|118.25|118.2|18525
1616163850000|2021-03-19 14:24:10|||||||||10000
1616163860000|2021-03-19 14:24:20|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|5894
1616163880000|2021-03-19 14:24:40|||||||||13004
1616163890000|2021-03-19 14:24:50|118.45|118.35|118.45|118.4|118.45|118.4|118.45|118.35|6360
1616163900000|2021-03-19 14:25:00|118.5|118.45|118.5|118.4|118.5|118.45|118.45|118.4|15215
1616163910000|2021-03-19 14:25:10|118.45||118.5||118.5||118.45||14589
1616163920000|2021-03-19 14:25:20||118.45||118.45||118.45||118.45|4220
1616163930000|2021-03-19 14:25:30|||||||||5188
1616163950000|2021-03-19 14:25:50|118.45|118.4|118.35|118.25|118.5|118.45|118.35|118.25|32687
1616163960000|2021-03-19 14:26:00|118.4|118.3|118.4|118.35|118.45|118.35|118.35|118.3|19147
1616163970000|2021-03-19 14:26:10|118.45|118.4|118.45|118.4|118.5|118.4|118.45|118.35|22093
1616163980000|2021-03-19 14:26:20|118.4|118.35|118.4|118.3|118.4|118.35|118.4|118.3|23433
1616163990000|2021-03-19 14:26:30|118.35|118.25|118.4|118.3|118.4|118.3|118.35|118.25|17512
1616164000000|2021-03-19 14:26:40|||||||||1000
1616164010000|2021-03-19 14:26:50|118.45|118.35|118.4|118.3|118.5|118.4|118.4|118.3|16650
1616164020000|2021-03-19 14:27:00|||||||||21021
1616164040000|2021-03-19 14:27:20|||||||||4699
1616164050000|2021-03-19 14:27:30||118.35||118.35||118.35||118.35|4882
1616164060000|2021-03-19 14:27:40||118.3||118.3||118.3||118.3|170
1616164090000|2021-03-19 14:28:10|118.35||118.35||118.35||118.35||2744
1616164100000|2021-03-19 14:28:20|||||||||415
1616164110000|2021-03-19 14:28:30|||||||||9789
1616164120000|2021-03-19 14:28:40|118.4||118.4||118.4||118.4||6203
1616164130000|2021-03-19 14:28:50|118.35||118.4||118.4||118.35||11954
1616164140000|2021-03-19 14:29:00||118.35||118.35||118.35||118.35|1060
1616164150000|2021-03-19 14:29:10|||||||||6724
1616164160000|2021-03-19 14:29:20|||||||||150
1616164170000|2021-03-19 14:29:30|118.35|118.3|118.4|118.3|118.4|118.35|118.35|118.3|3437
1616164180000|2021-03-19 14:29:40|||||||||4638
1616164190000|2021-03-19 14:29:50|118.45|118.35|118.4|118.3|118.5|118.4|118.4|118.3|30209
1616164200000|2021-03-19 14:30:00|118.45|118.35|118.35|118.3|118.45|118.35|118.35|118.3|13338
1616164210000|2021-03-19 14:30:10|118.4|118.35|118.4|118.35|118.4|118.35|118.4|118.35|50
1616164220000|2021-03-19 14:30:20|118.35|118.3|118.4|118.3|118.4|118.3|118.35|118.3|4302
1616164230000|2021-03-19 14:30:30|118.45|118.35|118.45|118.4|118.5|118.4|118.4|118.35|24198
1616164260000|2021-03-19 14:31:00||118.35||118.35||118.35||118.35|32190
1616164270000|2021-03-19 14:31:10|118.5||118.45||118.5||118.45||4553
1616164290000|2021-03-19 14:31:30|118.4|118.3|118.45|118.4|118.45|118.4|118.4|118.3|12524
1616164300000|2021-03-19 14:31:40|118.4|118.35|118.5|118.4|118.5|118.45|118.4|118.35|14826
1616164310000|2021-03-19 14:31:50|118.45|118.35|118.45|118.3|118.45|118.35|118.45|118.3|9096
1616164320000|2021-03-19 14:32:00||118.35||118.35||118.35||118.35|2807
1616164330000|2021-03-19 14:32:10||118.3||118.3||118.3||118.3|20
1616164340000|2021-03-19 14:32:20|||||||||1000
1616164350000|2021-03-19 14:32:30|||||||||1433
1616164370000|2021-03-19 14:32:50|118.4|118.25|118.4|118.3|118.45|118.3|118.3|118.25|30215
1616164380000|2021-03-19 14:33:00|118.35|118.35|118.4|118.3|118.4|118.35|118.35|118.3|2142
1616164390000|2021-03-19 14:33:10||118.35||118.35||118.35||118.35|3319
1616164400000|2021-03-19 14:33:20||118.3||118.35||118.35||118.3|242
1616164410000|2021-03-19 14:33:30|118.45|118.3|118.45|118.4|118.45|118.4|118.45|118.3|45981
1616164420000|2021-03-19 14:33:40|118.4|118.35|118.4|118.3|118.4|118.4|118.4|118.3|14646
1616164430000|2021-03-19 14:33:50|118.45|118.35|118.4|118.3|118.45|118.35|118.4|118.3|9400
1616164440000|2021-03-19 14:34:00|118.35|118.35|118.45|118.35|118.45|118.35|118.35|118.3|30309
1616164450000|2021-03-19 14:34:10||118.4||118.4||118.4||118.3|5519
1616164460000|2021-03-19 14:34:20|118.5|118.45|118.5|118.45|118.5|118.45|118.5|118.45|18850
1616164470000|2021-03-19 14:34:30|||||||||1999
1616164490000|2021-03-19 14:34:50|118.55||118.5||118.55||118.5||9386
1616164500000|2021-03-19 14:35:00|||||||||100
1616164510000|2021-03-19 14:35:10|118.55|118.5|118.65|118.55|118.65|118.55|118.55|118.45|23482
1616164520000|2021-03-19 14:35:20|118.6|118.5|118.65|118.6|118.65|118.6|118.6|118.45|26210
1616164530000|2021-03-19 14:35:30|||||||||400
1616164540000|2021-03-19 14:35:40|118.7|118.65|118.75|118.65|118.8|118.65|118.7|118.65|23114
1616164550000|2021-03-19 14:35:50|||||||||22541
1616164570000|2021-03-19 14:36:10||118.7||118.7||118.7||118.7|3558
1616164580000|2021-03-19 14:36:20|118.8|118.75|118.85|118.75|118.85|118.75|118.75|118.65|11352
1616164590000|2021-03-19 14:36:30|||||||||20
1616164600000|2021-03-19 14:36:40|118.9|118.8|118.95|118.9|118.95|118.9|118.85|118.75|79901
1616164610000|2021-03-19 14:36:50||118.85||118.9||118.9||118.85|8151
1616164620000|2021-03-19 14:37:00|118.9|118.85|118.95|118.85|118.95|118.85|118.9|118.8|18497
1616164630000|2021-03-19 14:37:10|||||||||250
1616164640000|2021-03-19 14:37:20|118.9|118.9|118.95|118.9|118.95|118.9|118.9|118.85|5972
1616164650000|2021-03-19 14:37:30|119|118.95|118.85|118.75|119.05|118.95|118.85|118.75|266413
1616164660000|2021-03-19 14:37:40|118.8|118.7|118.8|118.7|118.8|118.7|118.8|118.65|1140
1616164670000|2021-03-19 14:37:50|||||||||100
1616164680000|2021-03-19 14:38:00|118.85|118.75|118.9|118.8|118.9|118.85|118.85|118.75|58720
1616164690000|2021-03-19 14:38:10|118.95|118.85|118.9|118.8|118.95|118.85|118.9|118.8|22616
1616164700000|2021-03-19 14:38:20|||||||||2089
1616164710000|2021-03-19 14:38:30|118.95|118.85|118.95|118.85|118.95|118.85|118.95|118.85|3253
1616164720000|2021-03-19 14:38:40|||||||||1000
1616164740000|2021-03-19 14:39:00|119|118.95|118.95|118.9|119|118.95|118.95|118.85|61067
1616164750000|2021-03-19 14:39:10|119||118.95||119||118.95||30705
1616164760000|2021-03-19 14:39:20|119|118.95|118.9|118.8|119|118.95|118.85|118.75|312299
1616164770000|2021-03-19 14:39:30|||||||||800
1616164780000|2021-03-19 14:39:40|118.85||118.9||118.9||118.85||2069
1616164790000|2021-03-19 14:39:50|||||||||112
1616164800000|2021-03-19 14:40:00|118.95|118.85|118.85|118.8|118.95|118.85|118.85|118.75|35287
1616164810000|2021-03-19 14:40:10|118.9|118.75|118.9|118.8|118.9|118.8|118.9|118.75|19191
1616164820000|2021-03-19 14:40:20|118.85||118.85||118.9||118.85||9507
1616164830000|2021-03-19 14:40:30|118.9|118.75|118.85|118.8|118.9|118.8|118.85|118.75|14479
1616164840000|2021-03-19 14:40:40|118.9|118.85|118.85|118.8|118.9|118.85|118.85|118.8|15956
1616164850000|2021-03-19 14:40:50||118.75||118.75||118.8||118.75|10846
1616164860000|2021-03-19 14:41:00|118.8|118.8|118.75|118.7|118.8|118.8|118.75|118.65|1494
1616164870000|2021-03-19 14:41:10|118.8|118.75|118.85|118.75|118.85|118.75|118.75|118.75|10730
1616164880000|2021-03-19 14:41:20|118.8|118.7|118.75|118.65|118.8|118.7|118.75|118.65|8058
1616164890000|2021-03-19 14:41:30|118.8|118.7|118.8|118.7|118.8|118.7|118.8|118.7|3900
1616164900000|2021-03-19 14:41:40|118.75|118.75|118.75|118.65|118.75|118.75|118.75|118.65|13937
1616164910000|2021-03-19 14:41:50||118.7||118.7||118.7||118.7|0
1616164920000|2021-03-19 14:42:00|118.8|118.75|118.75|118.65|118.8|118.75|118.75|118.65|24478
1616164930000|2021-03-19 14:42:10|118.8|118.7|118.8|118.7|118.8|118.75|118.75|118.65|63889
1616164940000|2021-03-19 14:42:20|118.85|118.75|118.8|118.75|118.85|118.75|118.8|118.75|34762
1616164950000|2021-03-19 14:42:30||118.7||118.7||118.7||118.7|3487
1616164960000|2021-03-19 14:42:40|118.75|118.75|118.8|118.7|118.8|118.75|118.75|118.7|4986
1616164970000|2021-03-19 14:42:50|118.85|118.8|118.75|118.7|118.85|118.8|118.75|118.7|15630
1616164980000|2021-03-19 14:43:00|118.8|118.65|118.75|118.65|118.8|118.65|118.75|118.65|4847
1616164990000|2021-03-19 14:43:10|118.7|118.6|118.65|118.55|118.7|118.6|118.65|118.55|4760
1616165000000|2021-03-19 14:43:20|||||||||7317
1616165010000|2021-03-19 14:43:30|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|7912
1616165040000|2021-03-19 14:44:00|118.75|118.65|118.8|118.65|118.85|118.7|118.7|118.6|32233
1616165050000|2021-03-19 14:44:10|118.75||118.75||118.8||118.75||2597
1616165060000|2021-03-19 14:44:20||118.7||118.7||118.7||118.7|10
1616165070000|2021-03-19 14:44:30|||||||||24180
1616165090000|2021-03-19 14:44:50|118.8|118.8|118.8|118.7|118.85|118.8|118.8|118.7|34748
1616165100000|2021-03-19 14:45:00|118.75|118.65|118.7|118.65|118.75|118.65|118.65|118.6|12941
1616165110000|2021-03-19 14:45:10|118.75|118.7|118.75|118.7|118.75|118.7|118.7|118.7|1317
1616165120000|2021-03-19 14:45:20|||||||||1000
1616165140000|2021-03-19 14:45:40|||||||||1421
1616165160000|2021-03-19 14:46:00|118.7|118.65|118.7|118.65|118.75|118.65|118.7|118.65|13161
1616165170000|2021-03-19 14:46:10|||||||||42
1616165190000|2021-03-19 14:46:30|118.75|118.7|118.75|118.7|118.8|118.7|118.75|118.7|25401
1616165200000|2021-03-19 14:46:40|118.8||118.8||118.8||118.8||3784
1616165220000|2021-03-19 14:47:00|118.85|118.75|118.85|118.75|118.85|118.75|118.85|118.75|1980
1616165240000|2021-03-19 14:47:20|118.9|118.8|118.85|118.8|118.9|118.8|118.85|118.8|8645
1616165260000|2021-03-19 14:47:40|118.9||118.9||118.9||118.85||5882
1616165280000|2021-03-19 14:48:00|118.95|118.85|118.95|118.9|118.95|118.9|118.9|118.85|16722
1616165290000|2021-03-19 14:48:10|118.9|118.85|118.95|118.85|118.95|118.85|118.9|118.85|26648
1616165300000|2021-03-19 14:48:20||118.9||118.85||118.9||118.85|8360
1616165310000|2021-03-19 14:48:30||118.9||118.85||118.9||118.85|5630
1616165320000|2021-03-19 14:48:40|118.9||118.9||118.9||118.9||7206
1616165330000|2021-03-19 14:48:50|||||||||34
1616165340000|2021-03-19 14:49:00|118.85|118.8|118.85|118.75|118.9|118.8|118.85|118.75|10808
1616165350000|2021-03-19 14:49:10|118.9|118.8|118.95|118.85|118.95|118.85|118.85|118.8|6852
1616165360000|2021-03-19 14:49:20|119|118.9|118.95|118.85|119|118.9|118.95|118.85|41419
1616165370000|2021-03-19 14:49:30|||||||||77
1616165380000|2021-03-19 14:49:40||118.9||118.9||118.9||118.9|2682
1616165390000|2021-03-19 14:49:50|118.9|118.85|118.95|118.85|118.95|118.85|118.9|118.85|5230
1616165400000|2021-03-19 14:50:00|||||||||2522
1616165410000|2021-03-19 14:50:10|119||118.95||119||118.95||20087
1616165420000|2021-03-19 14:50:20|119|118.9|118.95|118.9|119|118.95|118.95|118.9|12688
1616165430000|2021-03-19 14:50:30|119||118.95||119||118.95||13251
1616165440000|2021-03-19 14:50:40|119||119||119||118.95||68611
1616165470000|2021-03-19 14:51:10|118.95||118.95||119||118.95||2899
1616165480000|2021-03-19 14:51:20|119||118.95||119||118.95||22
1616165490000|2021-03-19 14:51:30|119||119||119||119||12663
1616165500000|2021-03-19 14:51:40|118.95|118.85|118.95|118.85|118.95|118.85|118.9|118.85|63928
1616165510000|2021-03-19 14:51:50|||||||||2081
1616165530000|2021-03-19 14:52:10||118.9||118.85||118.9||118.85|16841
1616165540000|2021-03-19 14:52:20|119|118.9|119|118.9|119.05|118.95|118.95|118.9|548786
1616165550000|2021-03-19 14:52:30|118.95|118.85|118.85|118.75|119|118.85|118.8|118.7|147074
1616165560000|2021-03-19 14:52:40|118.8|118.8|118.8|118.7|118.85|118.8|118.75|118.65|68170
1616165570000|2021-03-19 14:52:50|118.75|118.65|118.75|118.7|118.8|118.7|118.75|118.65|7761
1616165580000|2021-03-19 14:53:00||118.65||118.65||118.65||118.65|2526
1616165590000|2021-03-19 14:53:10|118.8|118.7|118.85|118.75|118.85|118.75|118.75|118.65|27697
1616165600000|2021-03-19 14:53:20|118.8|118.8|118.85|118.75|118.85|118.8|118.8|118.75|7439
1616165610000|2021-03-19 14:53:30|||||||||852
1616165640000|2021-03-19 14:54:00|118.9|118.8|118.9|118.8|118.95|118.8|118.85|118.8|54535
1616165650000|2021-03-19 14:54:10|118.95|118.85|118.95|118.9|119|118.9|118.95|118.85|42955
1616165660000|2021-03-19 14:54:20|118.9|118.85|118.95|118.8|118.95|118.85|118.9|118.8|43571
1616165670000|2021-03-19 14:54:30|118.9|118.85|118.95|118.85|118.95|118.85|118.9|118.8|19414
1616165680000|2021-03-19 14:54:40|118.9||118.95||118.95||118.9||108
1616165690000|2021-03-19 14:54:50|118.9|118.8|118.9|118.8|118.9|118.85|118.85|118.8|20293
1616165700000|2021-03-19 14:55:00|118.85|118.85|118.8|118.7|118.85|118.85|118.8|118.7|58514
1616165710000|2021-03-19 14:55:10|118.75|118.65|118.7|118.6|118.75|118.65|118.6|118.55|42033
1616165720000|2021-03-19 14:55:20|118.75|118.65|118.6|118.5|118.75|118.7|118.6|118.5|42377
1616165730000|2021-03-19 14:55:30|118.55|118.55|118.5|118.45|118.55|118.55|118.5|118.45|79804
1616165740000|2021-03-19 14:55:40|118.4|118.4|118.45|118.35|118.5|118.4|118.4|118.3|161140
1616165750000|2021-03-19 14:55:50|118.5|118.4|118.5|118.4|118.5|118.4|118.4|118.35|3642
1616165760000|2021-03-19 14:56:00|||||||||42233
1616165770000|2021-03-19 14:56:10|||||||||666
1616165780000|2021-03-19 14:56:20|118.45|118.35|118.45|118.35|118.45|118.35|118.45|118.35|4152
1616165790000|2021-03-19 14:56:30|118.5|118.4|118.45|118.35|118.5|118.4|118.45|118.35|24487
1616165800000|2021-03-19 14:56:40||118.4||118.35||118.4||118.35|1814
1616165810000|2021-03-19 14:56:50|118.4||118.4||118.4||118.4||287
1616165820000|2021-03-19 14:57:00|118.45|118.3|118.25|118.15|118.45|118.3|118.25|118.15|150674
1616165830000|2021-03-19 14:57:10|118.2|118.1|117.9|117.8|118.2|118.1|117.9|117.8|42161
1616165840000|2021-03-19 14:57:20|117.95|117.85|118.05|117.95|118.05|117.95|117.9|117.85|35010
1616165860000|2021-03-19 14:57:40|118|117.9|118.05|117.95|118.05|117.95|117.95|117.9|26236
1616165870000|2021-03-19 14:57:50|118.1|118|118.15|118.05|118.15|118.05|118.1|118|33302
1616165880000|2021-03-19 14:58:00|118.2|118.1|118.2|118.15|118.25|118.15|118.15|118.1|7562
1616165890000|2021-03-19 14:58:10|118.25|118.1|118.25|118.15|118.25|118.15|118.25|118.1|12525
1616165900000|2021-03-19 14:58:20||118.2||118.2||118.2||118.2|2581
1616165910000|2021-03-19 14:58:30|118.3|118.25|118.4|118.25|118.4|118.25|118.3|118.25|23767
1616165920000|2021-03-19 14:58:40|118.35||118.35||118.35||118.35||13803
1616165930000|2021-03-19 14:58:50|118.3|118.2|118.3|118.25|118.35|118.3|118.25|118.2|32132
1616165940000|2021-03-19 14:59:00|118.25|118.2|118.3|118.25|118.3|118.25|118.25|118.2|4177
1616165960000|2021-03-19 14:59:20|118.35||118.35||118.35||118.35||10275
1616165970000|2021-03-19 14:59:30|||||||||511
1616165980000|2021-03-19 14:59:40|||||||||840
1616165990000|2021-03-19 14:59:50|118.4|118.3|118.4|118.35|118.45|118.4|118.4|118.3|20601
1616166000000|2021-03-19 15:00:00|118.35|118.3|118.4|118.3|118.4|118.3|118.35|118.3|7189
1616166010000|2021-03-19 15:00:10|118.45|118.35|118.45|118.35|118.45|118.35|118.45|118.35|5322
1616166020000|2021-03-19 15:00:20|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|100
1616166030000|2021-03-19 15:00:30|118.35||118.35||118.35||118.35||32378
1616166040000|2021-03-19 15:00:40|118.3|118.25|118.1|118|118.3|118.25|118.1|118|32031
1616166050000|2021-03-19 15:00:50|118.05|117.95|118.05|117.95|118.05|117.95|118|117.9|9015
1616166060000|2021-03-19 15:01:00|118|118|118.1|118|118.15|118.05|118|117.95|12628
1616166070000|2021-03-19 15:01:10|118.05||118.05||118.05||118.05||2410
1616166080000|2021-03-19 15:01:20|118|117.95|118|117.9|118|117.95|118|117.85|9674
1616166090000|2021-03-19 15:01:30|118.05|117.95|118.05|118|118.05|118|118.05|117.95|12812
1616166100000|2021-03-19 15:01:40|118.1|118.05|118.1|118|118.1|118.05|118.05|118|127108
1616166110000|2021-03-19 15:01:50|118.15|118.05|118.15|118.1|118.15|118.1|118.15|118.05|9341
1616166120000|2021-03-19 15:02:00|118.2|118.2|118.05|117.9|118.25|118.2|118.05|117.9|128285
1616166130000|2021-03-19 15:02:10|118|117.85|117.9|117.8|118|117.9|117.9|117.8|27716
1616166140000|2021-03-19 15:02:20|117.95|117.85|117.9|117.8|118|117.85|117.85|117.75|82460
1616166150000|2021-03-19 15:02:30|117.95|117.75|117.75|117.7|117.95|117.75|117.7|117.6|115213
1616166160000|2021-03-19 15:02:40|117.8|117.75|117.75|117.7|117.85|117.75|117.75|117.65|45488
1616166170000|2021-03-19 15:02:50|117.7|117.65|117.65|117.55|117.75|117.65|117.65|117.55|37213
1616166180000|2021-03-19 15:03:00|117.7|117.6|117.7|117.6|117.7|117.6|117.7|117.55|37880
1616166190000|2021-03-19 15:03:10|117.75|117.65|117.75|117.6|117.85|117.75|117.75|117.6|34061
1616166200000|2021-03-19 15:03:20|117.8|117.65|117.8|117.7|117.8|117.7|117.8|117.65|26442
1616166210000|2021-03-19 15:03:30|117.75|117.65|117.75|117.6|117.75|117.65|117.7|117.6|14259
1616166220000|2021-03-19 15:03:40|117.8|117.65|117.75|117.65|117.8|117.7|117.75|117.65|42677
1616166230000|2021-03-19 15:03:50|117.7|117.6|117.7|117.6|117.7|117.65|117.7|117.6|13472
1616166240000|2021-03-19 15:04:00||117.55||117.55||117.55||117.55|1140
1616166250000|2021-03-19 15:04:10|117.65|117.6|117.65|117.55|117.7|117.6|117.65|117.55|37235
1616166260000|2021-03-19 15:04:20|117.7|117.6|117.8|117.7|117.8|117.7|117.7|117.6|13555
1616166270000|2021-03-19 15:04:30|117.75|117.65|117.75|117.65|117.75|117.7|117.75|117.6|6220
1616166280000|2021-03-19 15:04:40|117.8|117.7|117.8|117.7|117.8|117.7|117.75|117.65|12378
1616166290000|2021-03-19 15:04:50|117.85|117.65|117.75|117.65|117.85|117.7|117.75|117.65|4944
1616166300000|2021-03-19 15:05:00|117.7|117.6|117.65|117.55|117.7|117.6|117.6|117.55|31411
1616166310000|2021-03-19 15:05:10|||||||||4834
1616166320000|2021-03-19 15:05:20|117.7|117.6|117.75|117.7|117.75|117.7|117.65|117.6|32648
1616166330000|2021-03-19 15:05:30|117.8|117.65|117.9|117.8|117.9|117.8|117.8|117.65|34667
1616166340000|2021-03-19 15:05:40|117.85|117.75|118|117.9|118.05|118|117.8|117.75|52161
1616166350000|2021-03-19 15:05:50||117.85||117.9||117.9||117.85|8090
1616166360000|2021-03-19 15:06:00|118.05|117.85|118.1|118|118.15|118.05|118.05|117.85|53632
1616166370000|2021-03-19 15:06:10|118.05|117.95|118.05|118|118.05|118|118.05|117.95|1000
1616166380000|2021-03-19 15:06:20|118|117.95|117.9|117.8|118|117.95|117.9|117.8|3948
1616166390000|2021-03-19 15:06:30|117.95|117.85|118.1|118.05|118.2|118.05|117.95|117.85|26124
1616166400000|2021-03-19 15:06:40|118.05|118|118.05|118|118.05|118|118.05|117.95|3267
1616166410000|2021-03-19 15:06:50|118.1|117.95|118.15|118.05|118.15|118.1|118.1|117.95|22494
1616166420000|2021-03-19 15:07:00|118.1|118.1|118.1|118.05|118.15|118.1|118.1|118.05|2003
1616166430000|2021-03-19 15:07:10|118.15|118.1|118.05|117.95|118.2|118.1|118.05|117.9|59815
1616166440000|2021-03-19 15:07:20|118|117.9|117.95|117.85|118|118|117.95|117.85|56554
1616166450000|2021-03-19 15:07:30|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.8|0
1616166460000|2021-03-19 15:07:40|117.85|117.85|118.05|118|118.05|118|117.85|117.85|83545
1616166470000|2021-03-19 15:07:50|118.1|118.05|118.1|118.05|118.1|118.05|118.05|118.05|22310
1616166480000|2021-03-19 15:08:00|118.05|118|118.1|118|118.1|118|118.05|118|3152
1616166490000|2021-03-19 15:08:10|||||||||3699
1616166500000|2021-03-19 15:08:20||118.05||118.05||118.05||118.05|500
1616166520000|2021-03-19 15:08:40|118.05|118|118.05|118|118.1|118.05|118.05|118|50671
1616166530000|2021-03-19 15:08:50|118.1|118.05|118|117.9|118.15|118.05|117.95|117.85|372185
1616166540000|2021-03-19 15:09:00|118.05|117.95|118.1|118.05|118.1|118.05|118|117.9|40463
1616166550000|2021-03-19 15:09:10|118.15|118.1|118.15|118.1|118.15|118.1|118.1|118.05|22560
1616166560000|2021-03-19 15:09:20|118.2|118.05|118.25|118.15|118.25|118.2|118.2|118.05|24786
1616166570000|2021-03-19 15:09:30|118.2|118.1|118.05|117.95|118.2|118.1|118.05|117.95|6492
1616166580000|2021-03-19 15:09:40|118.1|118|118.1|118.05|118.1|118.05|118.1|118|2292
1616166590000|2021-03-19 15:09:50|118.15|118.1|118.1|118|118.2|118.1|118.1|118|64556
1616166600000|2021-03-19 15:10:00|118.15|118.1|118.1|118|118.15|118.1|118.1|118|34000
1616166610000|2021-03-19 15:10:10|||||||||8124
1616166620000|2021-03-19 15:10:20||118.05||118.05||118.05||118.05|0
1616166630000|2021-03-19 15:10:30|118.05|118|118.05|118|118.1|118|118.05|118|60274
1616166640000|2021-03-19 15:10:40|118.1||118.05||118.1||118.05||7784
1616166650000|2021-03-19 15:10:50|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118|4725
1616166660000|2021-03-19 15:11:00|118.15|118.1|118.4|118.3|118.4|118.3|118.15|118.1|17425
1616166670000|2021-03-19 15:11:10|118.3|118.25|118.45|118.3|118.45|118.3|118.3|118.25|7057
1616166680000|2021-03-19 15:11:20|118.5|118.35|118.5|118.4|118.55|118.45|118.5|118.35|8982
1616166690000|2021-03-19 15:11:30|118.55||118.55||118.55||118.55||24080
1616166700000|2021-03-19 15:11:40|118.5|118.35|118.45|118.3|118.5|118.35|118.4|118.3|8774
1616166710000|2021-03-19 15:11:50|118.4||118.4||118.4||118.4||0
1616166720000|2021-03-19 15:12:00|118.45||118.4||118.45||118.4||8384
1616166730000|2021-03-19 15:12:10|118.45|118.35|118.4|118.3|118.45|118.35|118.4|118.3|9677
1616166740000|2021-03-19 15:12:20|||||||||10500
1616166760000|2021-03-19 15:12:40|||||||||42502
1616166770000|2021-03-19 15:12:50|118.45|118.4|118.55|118.45|118.55|118.5|118.45|118.35|26503
1616166780000|2021-03-19 15:13:00|118.6|118.5|118.55|118.5|118.6|118.55|118.55|118.5|10999
1616166790000|2021-03-19 15:13:10|118.6|118.6|118.55|118.45|118.65|118.6|118.55|118.45|31551
1616166800000|2021-03-19 15:13:20|118.5|118.5|118.55|118.45|118.6|118.5|118.5|118.45|7702
1616166810000|2021-03-19 15:13:30||118.5||118.5||118.5||118.5|0
1616166820000|2021-03-19 15:13:40|118.5|118.45|118.6|118.5|118.6|118.5|118.5|118.45|10641
1616166840000|2021-03-19 15:14:00|118.55|118.45|118.55|118.45|118.6|118.45|118.55|118.45|4165
1616166850000|2021-03-19 15:14:10|118.5|118.4|118.45|118.4|118.5|118.4|118.45|118.4|3464
1616166860000|2021-03-19 15:14:20||118.35||118.3||118.35||118.3|383
1616166870000|2021-03-19 15:14:30|||||||||10000
1616166880000|2021-03-19 15:14:40|118.4|118.25|118.3|118.2|118.4|118.25|118.3|118.2|624
1616166890000|2021-03-19 15:14:50|||||||||2750
1616166900000|2021-03-19 15:15:00|118.25||118.3||118.3||118.25||2283
1616166910000|2021-03-19 15:15:10|118.35|118.25|118.35|118.25|118.35|118.3|118.3|118.25|23195
1616166920000|2021-03-19 15:15:20|118.3|118.2|118.3|118.25|118.3|118.25|118.3|118.2|4366
1616166930000|2021-03-19 15:15:30||118.2||118.2||118.2||118.2|12926
1616166940000|2021-03-19 15:15:40|118.25|118.15|118|117.9|118.25|118.15|118|117.9|99259
1616166950000|2021-03-19 15:15:50||117.95||117.9||117.95||117.9|8559
1616166960000|2021-03-19 15:16:00|118.05|117.95|118.1|118|118.15|118.05|118.05|117.95|30534
1616166970000|2021-03-19 15:16:10|||||||||2586
1616166980000|2021-03-19 15:16:20|118.05|117.95|118.05|117.95|118.05|117.95|118.05|117.95|633
1616166990000|2021-03-19 15:16:30|||||||||5866
1616167010000|2021-03-19 15:16:50|118|117.9|118|117.9|118|117.9|118|117.9|8153
1616167020000|2021-03-19 15:17:00|117.9|117.85|117.9|117.8|117.9|117.85|117.9|117.8|11289
1616167030000|2021-03-19 15:17:10||117.85||117.8||117.85||117.8|33189
1616167040000|2021-03-19 15:17:20|||||||||23028
1616167050000|2021-03-19 15:17:30|117.95|117.85|118|117.85|118|117.85|117.95|117.85|22772
1616167060000|2021-03-19 15:17:40|118.05|118|118.05|118|118.1|118|118|117.85|32052
1616167070000|2021-03-19 15:17:50|118.1|117.95|118.05|118|118.1|118|118.05|117.95|54653
1616167080000|2021-03-19 15:18:00|118.1|118.05|118.15|118.05|118.15|118.05|118.1|118.05|14385
1616167090000|2021-03-19 15:18:10|118.2|118.1|118.25|118.15|118.25|118.15|118.2|118.1|11247
1616167100000|2021-03-19 15:18:20|118.2||118.25||118.25||118.2||2066
1616167110000|2021-03-19 15:18:30|118.3|118.2|118.3|118.25|118.3|118.25|118.3|118.15|16662
1616167120000|2021-03-19 15:18:40|118.35|118.3|118.3|118.2|118.35|118.3|118.3|118.2|29208
1616167130000|2021-03-19 15:18:50|118.35|118.25|118.3|118.2|118.35|118.25|118.3|118.2|8410
1616167160000|2021-03-19 15:19:20|118.25|118.15|118.2|118.05|118.25|118.15|118.2|118.05|4559
1616167170000|2021-03-19 15:19:30|118.15|118|118.1|118|118.15|118|118.1|118|12935
1616167190000|2021-03-19 15:19:50||118.05||118.05||118.05||118.05|19609
1616167210000|2021-03-19 15:20:10|118.05|118|118.05|117.95|118.05|118|118.05|117.95|2289
1616167220000|2021-03-19 15:20:20|118.1||118.1||118.1||118.05||8733
1616167230000|2021-03-19 15:20:30|118.15|118|118.15|118.05|118.15|118.05|118.15|118|17441
1616167240000|2021-03-19 15:20:40|118.1||118.1||118.1||118.1||35
1616167260000|2021-03-19 15:21:00|118.05|118|118.1|118|118.1|118.05|118.05|117.95|4109
1616167270000|2021-03-19 15:21:10|118.05|118.05|118.1|118.05|118.1|118.05|118.05|118.05|7729
1616167290000|2021-03-19 15:21:30|118.05|118|118.05|117.95|118.05|118|118.05|117.95|47266
1616167300000|2021-03-19 15:21:40|118.1|118|117.9|117.8|118.1|118|117.9|117.8|109541
1616167310000|2021-03-19 15:21:50|117.85|117.75|117.75|117.65|117.85|117.75|117.75|117.65|56933
1616167320000|2021-03-19 15:22:00|117.7|117.6|117.7|117.6|117.7|117.6|117.7|117.6|68832
1616167330000|2021-03-19 15:22:10|||||||||8874
1616167350000|2021-03-19 15:22:30||117.55||117.55||117.55||117.55|4812
1616167360000|2021-03-19 15:22:40|||||||||3894
1616167390000|2021-03-19 15:23:10|||||||||41
1616167400000|2021-03-19 15:23:20|||||||||5515
1616167420000|2021-03-19 15:23:40|||||||||4217
1616167430000|2021-03-19 15:23:50|||||||||1500
1616167440000|2021-03-19 15:24:00|117.65|117.6|117.5|117.45|117.65|117.6|117.45|117.4|202814
1616167450000|2021-03-19 15:24:10|117.55|117.5|117.45|117.35|117.6|117.55|117.4|117.3|170429
1616167460000|2021-03-19 15:24:20|117.4|117.4|117.5|117.45|117.5|117.45|117.4|117.4|20770
1616167470000|2021-03-19 15:24:30|117.55|117.4|117.5|117.45|117.55|117.45|117.5|117.4|12858
1616167480000|2021-03-19 15:24:40|117.55||117.55||117.55||117.55||17166
1616167490000|2021-03-19 15:24:50|117.6|117.5|117.8|117.65|117.8|117.65|117.6|117.5|16529
1616167500000|2021-03-19 15:25:00|||||||||4943
1616167510000|2021-03-19 15:25:10|117.85|117.7|117.85|117.75|117.9|117.75|117.8|117.7|3059
1616167520000|2021-03-19 15:25:20|117.8|117.7|117.8|117.75|117.85|117.75|117.8|117.7|7910
1616167530000|2021-03-19 15:25:30|117.75|117.7|117.65|117.55|117.75|117.7|117.6|117.55|53629
1616167540000|2021-03-19 15:25:40|117.6|117.6|117.65|117.6|117.7|117.6|117.6|117.6|10417
1616167550000|2021-03-19 15:25:50|117.7|117.65|117.7|117.65|117.7|117.65|117.7|117.65|7727
1616167570000|2021-03-19 15:26:10|117.65|117.6|117.65|117.6|117.65|117.6|117.65|117.6|2288
1616167580000|2021-03-19 15:26:20|117.6|117.55|117.55|117.5|117.6|117.55|117.55|117.5|5498
1616167590000|2021-03-19 15:26:30|117.6|117.45|117.65|117.55|117.65|117.55|117.55|117.45|29412
1616167600000|2021-03-19 15:26:40|117.6|117.5|117.6|117.45|117.6|117.55|117.6|117.45|2400
1616167610000|2021-03-19 15:26:50||117.5||117.55||117.55||117.5|153
1616167620000|2021-03-19 15:27:00|117.65|117.65|117.65|117.55|117.7|117.65|117.65|117.55|16000
1616167640000|2021-03-19 15:27:20|117.6||117.65||117.65||117.6||10568
1616167650000|2021-03-19 15:27:30||117.6||117.6||117.6||117.6|4380
1616167660000|2021-03-19 15:27:40|117.6|117.55|117.6|117.5|117.65|117.55|117.6|117.5|10416
1616167670000|2021-03-19 15:27:50|||||||||500
1616167680000|2021-03-19 15:28:00|117.55|117.45|117.25|117.1|117.55|117.5|117.15|117.1|68896
1616167690000|2021-03-19 15:28:10|117.2|117.15|117.3|117.25|117.3|117.25|117.2|117.1|27955
1616167700000|2021-03-19 15:28:20|117.25|117.15|117.3|117.2|117.3|117.2|117.25|117.15|2641
1616167710000|2021-03-19 15:28:30||117.25||117.25||117.25||117.25|11123
1616167720000|2021-03-19 15:28:40|117.35|117.3|117.35|117.3|117.45|117.35|117.3|117.3|38945
1616167730000|2021-03-19 15:28:50|117.4|117.35|117.4|117.35|117.45|117.35|117.4|117.35|5986
1616167740000|2021-03-19 15:29:00|117.45|117.3|117.4|117.3|117.45|117.35|117.4|117.3|13281
1616167760000|2021-03-19 15:29:20|117.35|117.25|117.3|117.2|117.35|117.25|117.3|117.15|71204
1616167770000|2021-03-19 15:29:30|117.25|117.15|117.25|117.15|117.25|117.2|117.25|117.15|14638
1616167780000|2021-03-19 15:29:40||117.2||117.2||117.2||117.2|3396
1616167790000|2021-03-19 15:29:50|117.3||117.3||117.3||117.3||30488
1616167800000|2021-03-19 15:30:00|117.35|117.3|117.35|117.25|117.4|117.3|117.3|117.2|114639
1616167810000|2021-03-19 15:30:10|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|2662
1616167820000|2021-03-19 15:30:20||117.25||117.25||117.25||117.25|24209
1616167830000|2021-03-19 15:30:30|117.25|117.2|117.25|117.2|117.25|117.2|117.25|117.15|50938
1616167840000|2021-03-19 15:30:40|117.3||117.25||117.3||117.25||18054
1616167850000|2021-03-19 15:30:50||117.15||117.15||117.2||117.15|26673
1616167870000|2021-03-19 15:31:10|117.3|117.2|117.3|117.25|117.3|117.25|117.3|117.2|9579
1616167880000|2021-03-19 15:31:20|117.35|117.3|117.35|117.3|117.35|117.3|117.35|117.3|15776
1616167890000|2021-03-19 15:31:30|117.4|117.35|117.5|117.4|117.5|117.4|117.4|117.3|22048
1616167900000|2021-03-19 15:31:40||117.35||117.4||117.4||117.35|7313
1616167910000|2021-03-19 15:31:50|117.45|117.35|117.4|117.3|117.45|117.35|117.4|117.3|26414
1616167920000|2021-03-19 15:32:00|117.35|117.25|117.35|117.25|117.35|117.25|117.3|117.25|9226
1616167930000|2021-03-19 15:32:10|117.4|117.3|117.5|117.4|117.5|117.4|117.4|117.3|16819
1616167940000|2021-03-19 15:32:20|117.45|117.45|117.5|117.45|117.5|117.45|117.45|117.45|2644
1616167950000|2021-03-19 15:32:30|||||||||26180
1616167960000|2021-03-19 15:32:40|117.55||117.55||117.55||117.55||15435
1616167970000|2021-03-19 15:32:50|117.5|117.4|117.4|117.3|117.5|117.4|117.4|117.3|15425
1616167980000|2021-03-19 15:33:00|117.45|117.35|117.45|117.4|117.45|117.4|117.45|117.35|41645
1616167990000|2021-03-19 15:33:10|117.5|117.45|117.5|117.45|117.5|117.45|117.45|117.45|54018
1616168000000|2021-03-19 15:33:20||117.4||117.4||117.4||117.4|2102
1616168010000|2021-03-19 15:33:30|117.55|117.45|117.55|117.5|117.55|117.5|117.55|117.45|6094
1616168020000|2021-03-19 15:33:40|117.6|117.55|117.6|117.5|117.65|117.55|117.6|117.5|20295
1616168030000|2021-03-19 15:33:50|117.65|117.55|117.7|117.6|117.75|117.6|117.65|117.55|26652
1616168040000|2021-03-19 15:34:00|||||||||9629
1616168050000|2021-03-19 15:34:10|||||||||1681
1616168060000|2021-03-19 15:34:20|117.75|117.65|117.8|117.7|117.8|117.7|117.7|117.65|9684
1616168070000|2021-03-19 15:34:30|117.85|117.75|117.8|117.7|117.85|117.75|117.8|117.7|3805
1616168080000|2021-03-19 15:34:40|117.75|117.65|117.8|117.7|117.8|117.7|117.65|117.6|40092
1616168090000|2021-03-19 15:34:50|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.7|12182
1616168100000|2021-03-19 15:35:00|117.8|117.7|117.8|117.7|117.85|117.75|117.8|117.7|5585
1616168110000|2021-03-19 15:35:10|||||||||6971
1616168120000|2021-03-19 15:35:20|117.85|117.8|117.85|117.75|117.85|117.8|117.8|117.7|34845
1616168130000|2021-03-19 15:35:30|117.8|117.8|117.8|117.75|117.8|117.8|117.8|117.75|26591
1616168140000|2021-03-19 15:35:40|117.85||117.85||117.85||117.85||88761
1616168150000|2021-03-19 15:35:50|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|22521
1616168170000|2021-03-19 15:36:10|117.75|117.75|117.85|117.8|117.9|117.85|117.75|117.7|42403
1616168180000|2021-03-19 15:36:20|117.9|117.95|117.8|117.7|118|117.95|117.8|117.7|170949
1616168190000|2021-03-19 15:36:30|117.75|117.65|117.7|117.6|117.75|117.65|117.7|117.6|4526
1616168200000|2021-03-19 15:36:40|117.65|117.65|117.75|117.65|117.75|117.65|117.65|117.6|51451
1616168210000|2021-03-19 15:36:50|117.6|117.6|117.65|117.5|117.75|117.65|117.6|117.5|63763
1616168220000|2021-03-19 15:37:00|117.6|117.45|117.55|117.5|117.6|117.55|117.55|117.45|62093
1616168230000|2021-03-19 15:37:10|||||||||6486
1616168240000|2021-03-19 15:37:20|117.5|117.45|117.5|117.45|117.55|117.5|117.45|117.4|50779
1616168250000|2021-03-19 15:37:30||117.4||117.4||117.45||117.4|4183
1616168260000|2021-03-19 15:37:40||117.45||117.45||117.45||117.45|2340
1616168270000|2021-03-19 15:37:50|||||||||667
1616168280000|2021-03-19 15:38:00|117.55|117.5|117.55|117.45|117.55|117.5|117.55|117.45|26689
1616168290000|2021-03-19 15:38:10|||||||||21200
1616168300000|2021-03-19 15:38:20|117.6|117.5|117.6|117.55|117.6|117.55|117.6|117.5|4789
1616168310000|2021-03-19 15:38:30|||||||||418
1616168320000|2021-03-19 15:38:40|117.65||117.65||117.65||117.65||9033
1616168330000|2021-03-19 15:38:50|117.6|117.6|117.75|117.65|117.8|117.7|117.6|117.55|47106
1616168340000|2021-03-19 15:39:00||117.7||117.7||117.7||117.7|839
1616168350000|2021-03-19 15:39:10|117.8|117.75|117.8|117.75|117.8|117.75|117.75|117.7|3903
1616168360000|2021-03-19 15:39:20|||||||||16919
1616168370000|2021-03-19 15:39:30|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.8|20441
1616168380000|2021-03-19 15:39:40|||||||||3335
1616168390000|2021-03-19 15:39:50|117.9|117.85|117.9|117.8|117.95|117.85|117.9|117.8|10821
1616168400000|2021-03-19 15:40:00|||||||||499
1616168410000|2021-03-19 15:40:10|||||||||2536
1616168420000|2021-03-19 15:40:20||117.85||117.8||117.85||117.8|8667
1616168430000|2021-03-19 15:40:30|||||||||11227
1616168440000|2021-03-19 15:40:40|||||||||4000
1616168450000|2021-03-19 15:40:50|117.85|117.75|117.85|117.75|117.9|117.75|117.85|117.75|33825
1616168460000|2021-03-19 15:41:00|||||||||839
1616168470000|2021-03-19 15:41:10|||||||||4000
1616168480000|2021-03-19 15:41:20|117.8|117.7|117.8|117.75|117.85|117.75|117.8|117.7|53930
1616168490000|2021-03-19 15:41:30|117.85|117.7|117.85|117.75|117.85|117.8|117.85|117.7|40005
1616168500000|2021-03-19 15:41:40|117.8|117.8|117.85|117.8|117.85|117.8|117.8|117.8|6999
1616168510000|2021-03-19 15:41:50|||||||||3616
1616168540000|2021-03-19 15:42:20|117.9|117.85|117.85|117.8|117.9|117.85|117.85|117.8|16813
1616168550000|2021-03-19 15:42:30|||||||||834
1616168560000|2021-03-19 15:42:40|117.9||117.9||117.9||117.85||40668
1616168570000|2021-03-19 15:42:50|||||||||9789
1616168580000|2021-03-19 15:43:00|117.85|117.85|117.9|117.8|117.95|117.9|117.85|117.8|62424
1616168600000|2021-03-19 15:43:20|||||||||5841
1616168610000|2021-03-19 15:43:30|117.95|117.85|118|117.9|118|117.95|117.9|117.85|34198
1616168620000|2021-03-19 15:43:40|117.95|117.95|118|117.85|118.05|117.95|117.95|117.85|25387
1616168630000|2021-03-19 15:43:50||117.9||117.9||117.95||117.85|10747
1616168640000|2021-03-19 15:44:00||117.95||117.95||117.95||117.95|0
1616168650000|2021-03-19 15:44:10|117.95|117.9|117.95|117.9|118|117.95|117.95|117.85|47152
1616168660000|2021-03-19 15:44:20|118|117.95|118|117.95|118|117.95|118|117.95|23
1616168670000|2021-03-19 15:44:30|118.05|118|118.05|117.95|118.1|118|118|117.95|29098
1616168680000|2021-03-19 15:44:40|118.1|118|118.05|117.95|118.1|118.05|118.05|117.95|14348
1616168690000|2021-03-19 15:44:50|118.1|118|118.1|118.05|118.1|118.05|118.05|118|13246
1616168700000|2021-03-19 15:45:00|118.15|118.1|118.2|118.1|118.25|118.1|118.15|118.05|34962
1616168710000|2021-03-19 15:45:10|||||||||161
1616168720000|2021-03-19 15:45:20|118.15|118.05|118.2|118.1|118.2|118.1|118.1|118.05|7108
1616168730000|2021-03-19 15:45:30|||||||||2515
1616168740000|2021-03-19 15:45:40||118.05||118.05||118.05||118.05|23680
1616168750000|2021-03-19 15:45:50|118.25|118.2|118.05|117.95|118.25|118.2|118|117.9|142908
1616168760000|2021-03-19 15:46:00|118.1|118|118.05|117.95|118.1|118|118.05|117.95|28468
1616168770000|2021-03-19 15:46:10|118.1|118|118.05|118|118.1|118|118.05|117.95|15004
1616168780000|2021-03-19 15:46:20|118.1||118.1||118.1||118.1||13807
1616168790000|2021-03-19 15:46:30|118.05|117.95|118.05|117.95|118.05|117.95|118.05|117.95|3687
1616168810000|2021-03-19 15:46:50|118|117.9|118.05|117.95|118.1|118|118|117.9|60484
1616168820000|2021-03-19 15:47:00|118|117.9|118|117.9|118|117.9|118|117.9|2007
1616168830000|2021-03-19 15:47:10|117.95|117.85|117.8|117.7|117.95|117.9|117.75|117.65|109260
1616168840000|2021-03-19 15:47:20|117.75|117.75|117.8|117.75|117.8|117.75|117.75|117.7|17167
1616168850000|2021-03-19 15:47:30|117.85|117.7|117.85|117.8|117.85|117.8|117.8|117.7|32501
1616168860000|2021-03-19 15:47:40|117.8|117.75|117.8|117.7|117.8|117.75|117.8|117.7|13250
1616168870000|2021-03-19 15:47:50|||||||||16770
1616168880000|2021-03-19 15:48:00|117.75||117.75||117.75||117.75||1686
1616168890000|2021-03-19 15:48:10|117.8|117.75|117.85|117.8|117.85|117.8|117.8|117.75|41663
1616168900000|2021-03-19 15:48:20|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.85|8184
1616168910000|2021-03-19 15:48:30|117.95|117.9|118|117.9|118|117.9|117.95|117.85|8507
1616168920000|2021-03-19 15:48:40|118.05|117.95|118|117.95|118.05|118|118|117.9|19365
1616168930000|2021-03-19 15:48:50|||||||||30467
1616168940000|2021-03-19 15:49:00|118.05|118|118.1|118|118.15|118|118|117.95|25180
1616168950000|2021-03-19 15:49:10||117.95||118||118||117.95|3166
1616168960000|2021-03-19 15:49:20|||||||||635
1616168970000|2021-03-19 15:49:30|118.05|117.95|118.05|117.95|118.05|117.95|118|117.9|38536
1616168980000|2021-03-19 15:49:40|||||||||22082
1616168990000|2021-03-19 15:49:50|118|117.9|117.95|117.85|118|117.9|117.95|117.85|5210
1616169000000|2021-03-19 15:50:00|117.9|117.8|117.9|117.8|117.9|117.85|117.9|117.8|4049
1616169010000|2021-03-19 15:50:10|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.85|34807
1616169020000|2021-03-19 15:50:20|118|117.9|118.1|118.05|118.1|118.05|117.95|117.9|40664
1616169030000|2021-03-19 15:50:30|118.15||118.1||118.15||118.1||5575
1616169040000|2021-03-19 15:50:40|||||||||6412
1616169050000|2021-03-19 15:50:50|118.15|118.1|118|117.9|118.15|118.1|118|117.9|74551
1616169060000|2021-03-19 15:51:00|118.05|117.95|118|117.95|118.05|117.95|118|117.95|6266
1616169070000|2021-03-19 15:51:10|117.95|117.9|117.95|117.85|118|117.9|117.95|117.85|48276
1616169080000|2021-03-19 15:51:20|||||||||9750
1616169090000|2021-03-19 15:51:30|117.9|117.9|117.9|117.85|117.95|117.9|117.9|117.85|20935
1616169100000|2021-03-19 15:51:40|117.95||117.95||117.95||117.95||5562
1616169120000|2021-03-19 15:52:00|||||||||4240
1616169130000|2021-03-19 15:52:10|117.9|117.8|117.9|117.85|117.9|117.85|117.85|117.8|14080
1616169140000|2021-03-19 15:52:20|||||||||18612
1616169150000|2021-03-19 15:52:30|117.85|117.8|117.9|117.8|117.9|117.85|117.85|117.8|24031
1616169160000|2021-03-19 15:52:40|117.95|117.85|117.85|117.75|117.95|117.85|117.85|117.75|16670
1616169170000|2021-03-19 15:52:50|117.9|117.8|117.9|117.8|117.9|117.8|117.85|117.8|20713
1616169180000|2021-03-19 15:53:00||117.85||117.8||117.85||117.8|2081
1616169190000|2021-03-19 15:53:10|||||||||2000
1616169200000|2021-03-19 15:53:20||117.85||117.8||117.85||117.8|7692
1616169210000|2021-03-19 15:53:30||117.85||117.85||117.85||117.85|9156
1616169220000|2021-03-19 15:53:40|117.95|117.9|118|117.9|118|117.9|117.95|117.9|27436
1616169230000|2021-03-19 15:53:50|||||||||930
1616169240000|2021-03-19 15:54:00|118.05|117.95|118.05|118|118.1|118|118|117.95|20854
1616169250000|2021-03-19 15:54:10|118|117.95|118|117.95|118|118|118|117.9|32536
1616169260000|2021-03-19 15:54:20|||||||||498
1616169270000|2021-03-19 15:54:30|118.05|118|118.05|118|118.05|118|118.05|117.95|83638
1616169280000|2021-03-19 15:54:40|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|43702
1616169290000|2021-03-19 15:54:50|||||||||6286
1616169300000|2021-03-19 15:55:00|118.05|118|118.1|118|118.1|118|118.05|118|34040
1616169310000|2021-03-19 15:55:10|118.15|118.05|118.2|118.1|118.2|118.1|118.15|118.05|17189
1616169320000|2021-03-19 15:55:20|118.25|118.15|118.25|118.2|118.25|118.2|118.2|118.15|43049
1616169330000|2021-03-19 15:55:30|118.2|118.15|118.15|118.1|118.2|118.15|118.15|118.05|27123
1616169340000|2021-03-19 15:55:40|118.2|118.15|118.2|118.15|118.2|118.15|118.2|118.15|12919
1616169350000|2021-03-19 15:55:50|118.25|118.1|118.2|118.1|118.25|118.15|118.2|118.1|24505
1616169360000|2021-03-19 15:56:00|118.25|118.15|118.25|118.15|118.25|118.15|118.25|118.15|48731
1616169370000|2021-03-19 15:56:10|118.2||118.2||118.2||118.2||4269
1616169380000|2021-03-19 15:56:20|||||||||15693
1616169390000|2021-03-19 15:56:30|118.25|118.2|118.25|118.15|118.25|118.2|118.2|118.15|35296
1616169400000|2021-03-19 15:56:40|||||||||1254
1616169410000|2021-03-19 15:56:50||118.2||118.2||118.2||118.2|4754
1616169420000|2021-03-19 15:57:00|||||||||590
1616169430000|2021-03-19 15:57:10|||||||||7609
1616169440000|2021-03-19 15:57:20|118.2|118.15|118.2|118.15|118.25|118.15|118.2|118.1|52578
1616169450000|2021-03-19 15:57:30|||||||||2094
1616169460000|2021-03-19 15:57:40|118.25|118.1|118.25|118.15|118.25|118.15|118.25|118.1|28923
1616169470000|2021-03-19 15:57:50||118.2||118.2||118.2||118.2|6008
1616169480000|2021-03-19 15:58:00|118.3||118.3||118.3||118.3||9953
1616169490000|2021-03-19 15:58:10|118.25|118.15|118.2|118.1|118.25|118.2|118.2|118.1|38949
1616169500000|2021-03-19 15:58:20||118.15||118.15||118.15||118.15|10260
1616169510000|2021-03-19 15:58:30|118.15|118.1|118.2|118.15|118.2|118.15|118.15|118.1|9622
1616169520000|2021-03-19 15:58:40|118.15|118.1|118.1|118.05|118.2|118.15|118.1|118|28113
1616169530000|2021-03-19 15:58:50|||||||||24398
1616169540000|2021-03-19 15:59:00|||||||||4261
1616169550000|2021-03-19 15:59:10|118.05|118|118.1|118.05|118.1|118.05|118.05|118|14901
1616169560000|2021-03-19 15:59:20||118||118.05||118.05||118|2692
1616169570000|2021-03-19 15:59:30|118.15||118.15||118.15||118.1||15744
1616169580000|2021-03-19 15:59:40|118.1|118|118.15|118.05|118.15|118.05|118.1|118|25953
1616169590000|2021-03-19 15:59:50|118.1|118|118|117.95|118.1|118|118|117.9|13758
1616169600000|2021-03-19 16:00:00|118.05|118|118.05|118|118.05|118|118|117.95|13872
1616169610000|2021-03-19 16:00:10|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118|17412
1616169620000|2021-03-19 16:00:20|118.15|118|118.05|117.95|118.15|118.05|118.05|117.95|38906
1616169630000|2021-03-19 16:00:30|118|118|118|117.95|118.05|118|118|117.9|4623
1616169640000|2021-03-19 16:00:40|118.05||118||118.05||118||29324
1616169650000|2021-03-19 16:00:50|118.05|118|118.05|118|118.05|118|118.05|118|7157
1616169660000|2021-03-19 16:01:00|||||||||2478
1616169670000|2021-03-19 16:01:10|||||||||6867
1616169680000|2021-03-19 16:01:20|118.1|118.05|118.05|118|118.1|118.05|118.05|118|20015
1616169690000|2021-03-19 16:01:30|118.1|118.05|118.1|118|118.15|118.05|118.05|118|57198
1616169700000|2021-03-19 16:01:40|118.05||118.05||118.05||118.05||20436
1616169710000|2021-03-19 16:01:50|118.1||118.1||118.1||118.1||12953
1616169730000|2021-03-19 16:02:10|||||||||2451
1616169740000|2021-03-19 16:02:20|118.05||118.05||118.05||118.05||741
1616169750000|2021-03-19 16:02:30|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|11274
1616169760000|2021-03-19 16:02:40|||||||||13016
1616169770000|2021-03-19 16:02:50|118.05|118|118|117.95|118.1|118|118|117.9|84567
1616169780000|2021-03-19 16:03:00||117.9||117.9||117.95||117.9|6746
1616169790000|2021-03-19 16:03:10|117.95|117.95|118|117.95|118|117.95|117.95|117.9|16299
1616169800000|2021-03-19 16:03:20|118.05|118|118.2|118.15|118.2|118.15|118.05|117.95|41374
1616169810000|2021-03-19 16:03:30|||||||||5948
1616169820000|2021-03-19 16:03:40|||||||||1007
1616169830000|2021-03-19 16:03:50|118.15|118.1|118.2|118.15|118.2|118.15|118.15|118.1|21114
1616169840000|2021-03-19 16:04:00|118.25|118.2|118.25|118.2|118.3|118.2|118.25|118.15|27813
1616169850000|2021-03-19 16:04:10|||||||||5925
1616169860000|2021-03-19 16:04:20|118.2|118.15|118.2|118.15|118.2|118.15|118.2|118.15|7774
1616169870000|2021-03-19 16:04:30|118.15|118.1|118.05|117.95|118.15|118.1|118.05|117.95|14923
1616169880000|2021-03-19 16:04:40||118||118||118||118|5111
1616169890000|2021-03-19 16:04:50|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|3500
1616169900000|2021-03-19 16:05:00|118.05|118|118.05|118|118.05|118|118.05|117.95|5843
1616169910000|2021-03-19 16:05:10|118.1|118.05|118.15|118.05|118.15|118.1|118.1|118|66892
1616169920000|2021-03-19 16:05:20|118.2|118.1|118.2|118.15|118.2|118.15|118.2|118.05|9777
1616169940000|2021-03-19 16:05:40|||||||||16825
1616169950000|2021-03-19 16:05:50|||||||||13080
1616169960000|2021-03-19 16:06:00|||||||||5783
1616169970000|2021-03-19 16:06:10|118.25|118.2|118.1|118.05|118.25|118.2|118.1|118.05|44579
1616169980000|2021-03-19 16:06:20|118.05|118|118.05|118|118.05|118|118.05|117.95|28466
1616170000000|2021-03-19 16:06:40||117.95||118||118||117.95|19287
1616170010000|2021-03-19 16:06:50|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|21481
1616170020000|2021-03-19 16:07:00|118.15|118.1|118.1|118.05|118.2|118.1|118.1|118.05|24235
1616170040000|2021-03-19 16:07:20|118.05|118|118.1|118.05|118.1|118.05|118.05|118|23141
1616170050000|2021-03-19 16:07:30|118.15|118.1|118.2|118.1|118.2|118.1|118.1|118.1|53276
1616170060000|2021-03-19 16:07:40|118.15|118.05|118.15|118.05|118.15|118.05|118.05|118|18495
1616170070000|2021-03-19 16:07:50|118.1|118|118|117.9|118.1|118.05|118|117.9|15779
1616170080000|2021-03-19 16:08:00||117.95||117.95||117.95||117.95|8817
1616170090000|2021-03-19 16:08:10|||||||||38480
1616170100000|2021-03-19 16:08:20|118.05|118|118.05|118|118.05|118|118.05|117.95|13913
1616170110000|2021-03-19 16:08:30|118.1|118.05|118.1|118.05|118.1|118.05|118.1|118.05|21876
1616170120000|2021-03-19 16:08:40|118.15||118.15||118.15||118.1||24172
1616170130000|2021-03-19 16:08:50|118.1|118|118.15|118.05|118.15|118.05|118.05|117.95|30948
1616170140000|2021-03-19 16:09:00|118.1|118|118.05|118|118.1|118|118.05|117.95|26371
1616170150000|2021-03-19 16:09:10|118|117.95|118|117.95|118|117.95|118|117.95|7717
1616170160000|2021-03-19 16:09:20|118.05||118.05||118.05||118||10294
1616170170000|2021-03-19 16:09:30||118||118||118||117.95|32934
1616170180000|2021-03-19 16:09:40|118.1|118.05|118.05|117.95|118.15|118.05|118.05|117.95|56475
1616170190000|2021-03-19 16:09:50|||||||||2567
1616170200000|2021-03-19 16:10:00|118|117.9|117.95|117.9|118|117.9|117.9|117.85|41393
1616170210000|2021-03-19 16:10:10|117.9|117.85|117.9|117.85|117.95|117.85|117.9|117.85|6690
1616170220000|2021-03-19 16:10:20|117.95||117.95||117.95||117.95||15336
1616170230000|2021-03-19 16:10:30|||||||||1680
1616170240000|2021-03-19 16:10:40|||||||||294
1616170250000|2021-03-19 16:10:50|||||||||5169
1616170260000|2021-03-19 16:11:00|||||||||2200
1616170270000|2021-03-19 16:11:10|118|117.9|118|117.9|118|117.95|117.95|117.85|27875
1616170280000|2021-03-19 16:11:20||117.95||117.95||117.95||117.95|5000
1616170290000|2021-03-19 16:11:30|118.05||118.05||118.05||118.05||20831
1616170300000|2021-03-19 16:11:40|118||118||118||118||6494
1616170310000|2021-03-19 16:11:50|117.95|117.9|117.95|117.9|118|117.95|117.95|117.9|15096
1616170320000|2021-03-19 16:12:00|||||||||17911
1616170330000|2021-03-19 16:12:10|||||||||2000
1616170340000|2021-03-19 16:12:20|||||||||1680
1616170350000|2021-03-19 16:12:30|||||||||12851
1616170360000|2021-03-19 16:12:40|118|117.95|117.95|117.9|118|117.95|117.95|117.9|30280
1616170370000|2021-03-19 16:12:50|118||117.95||118||117.95||8367
1616170380000|2021-03-19 16:13:00|118||117.95||118||117.95||7437
1616170390000|2021-03-19 16:13:10|||||||||411
1616170400000|2021-03-19 16:13:20|||||||||10659
1616170410000|2021-03-19 16:13:30|||||||||2530
1616170420000|2021-03-19 16:13:40|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.85|14547
1616170430000|2021-03-19 16:13:50|117.85|117.8|117.95|117.9|118.05|117.95|117.85|117.8|203999
1616170440000|2021-03-19 16:14:00|117.9|117.85|117.85|117.8|117.9|117.85|117.85|117.8|17019
1616170450000|2021-03-19 16:14:10|117.9|117.85|117.9|117.85|117.9|117.85|117.9|117.85|16869
1616170460000|2021-03-19 16:14:20|117.85|117.8|117.9|117.85|117.9|117.85|117.85|117.8|6133
1616170470000|2021-03-19 16:14:30|||||||||5424
1616170480000|2021-03-19 16:14:40|117.95|117.9|117.95|117.9|118|117.9|117.9|117.9|34614
1616170490000|2021-03-19 16:14:50|||||||||1000
1616170500000|2021-03-19 16:15:00|||||||||17860
1616170510000|2021-03-19 16:15:10|118|117.95|117.9|117.85|118|117.95|117.9|117.85|32718
1616170520000|2021-03-19 16:15:20|117.85|117.8|117.85|117.8|117.85|117.8|117.85|117.8|4506
1616170530000|2021-03-19 16:15:30|||||||||19835
1616170540000|2021-03-19 16:15:40|117.9|117.85|117.85|117.8|117.9|117.85|117.85|117.8|45139
1616170550000|2021-03-19 16:15:50|117.9|117.85|117.85|117.8|117.9|117.85|117.85|117.8|57181
1616170560000|2021-03-19 16:16:00|117.9|117.75|117.85|117.8|117.9|117.8|117.85|117.75|22856
1616170570000|2021-03-19 16:16:10||117.75||117.8||117.8||117.75|13881
1616170580000|2021-03-19 16:16:20||117.75||117.75||117.75||117.75|9246
1616170590000|2021-03-19 16:16:30|||||||||201
1616170600000|2021-03-19 16:16:40|||||||||3332
1616170610000|2021-03-19 16:16:50|||||||||22000
1616170620000|2021-03-19 16:17:00|117.8|117.7|117.75|117.7|117.8|117.7|117.75|117.7|24567
1616170630000|2021-03-19 16:17:10|117.8|117.75|117.8|117.75|117.8|117.75|117.75|117.7|28322
1616170640000|2021-03-19 16:17:20|||||||||2055
1616170650000|2021-03-19 16:17:30|||||||||21861
1616170660000|2021-03-19 16:17:40|117.85|117.8|117.85|117.75|117.85|117.8|117.85|117.75|18336
1616170670000|2021-03-19 16:17:50|117.8|117.8|117.8|117.75|117.85|117.8|117.8|117.75|8948
1616170680000|2021-03-19 16:18:00|117.85||117.85||117.85||117.8||24143
1616170700000|2021-03-19 16:18:20||117.8||117.8||117.8||117.8|0
1616170710000|2021-03-19 16:18:30||117.75||117.75||117.75||117.75|4751
1616170720000|2021-03-19 16:18:40|117.8|117.8|117.8|117.75|117.8|117.8|117.8|117.75|19956
1616170730000|2021-03-19 16:18:50|117.75|117.7|117.75|117.7|117.8|117.7|117.75|117.7|6647
1616170740000|2021-03-19 16:19:00|117.7|117.65|117.75|117.65|117.75|117.65|117.7|117.65|29295
1616170750000|2021-03-19 16:19:10|||||||||10000
1616170760000|2021-03-19 16:19:20|117.7|117.7|117.75|117.7|117.75|117.7|117.7|117.65|33498
1616170770000|2021-03-19 16:19:30|117.7|117.65|117.7|117.65|117.7|117.65|117.65|117.6|25428
1616170780000|2021-03-19 16:19:40|||||||||4850
1616170790000|2021-03-19 16:19:50|117.65|117.6|117.65|117.6|117.7|117.65|117.65|117.6|6755
1616170800000|2021-03-19 16:20:00|117.6|117.55|117.65|117.55|117.65|117.55|117.6|117.5|19883
1616170810000|2021-03-19 16:20:10|||||||||2350
1616170820000|2021-03-19 16:20:20|117.6||117.65||117.65||117.6||3245
1616170830000|2021-03-19 16:20:30|||||||||2529
1616170840000|2021-03-19 16:20:40|||||||||286
1616170850000|2021-03-19 16:20:50|117.7|117.6|117.6|117.55|117.7|117.65|117.6|117.55|50831
1616170860000|2021-03-19 16:21:00|117.65|117.6|117.7|117.6|117.75|117.6|117.6|117.55|57862
1616170870000|2021-03-19 16:21:10|117.75|117.65|117.75|117.65|117.8|117.65|117.65|117.6|71017
1616170880000|2021-03-19 16:21:20|||||||||2834
1616170890000|2021-03-19 16:21:30|117.8|117.7|117.65|117.55|117.85|117.7|117.65|117.55|117375
1616170900000|2021-03-19 16:21:40|||||||||3210
1616170910000|2021-03-19 16:21:50|117.7|117.6|117.7|117.65|117.7|117.65|117.65|117.55|46905
1616170920000|2021-03-19 16:22:00|117.75|117.7|117.75|117.7|117.75|117.7|117.7|117.65|13610
1616170930000|2021-03-19 16:22:10|117.8|117.75|117.8|117.75|117.85|117.8|117.8|117.7|16079
1616170940000|2021-03-19 16:22:20|117.85||117.8||117.85||117.8||0
1616170950000|2021-03-19 16:22:30|117.85|117.8|117.85|117.75|117.9|117.8|117.8|117.75|11058
1616170960000|2021-03-19 16:22:40|117.8||117.85||117.85||117.8||22881
1616170970000|2021-03-19 16:22:50|117.8|117.7|117.8|117.7|117.85|117.7|117.75|117.7|60394
1616170980000|2021-03-19 16:23:00|117.85|117.75|117.85|117.8|117.85|117.8|117.8|117.75|17816
1616170990000|2021-03-19 16:23:10|||||||||18439
1616171000000|2021-03-19 16:23:20|||||||||2552
1616171010000|2021-03-19 16:23:30|117.9|117.85|117.95|117.9|117.95|117.9|117.9|117.8|53346
1616171020000|2021-03-19 16:23:40||117.85||117.9||117.9||117.85|22298
1616171030000|2021-03-19 16:23:50|||||||||19454
1616171040000|2021-03-19 16:24:00|118|117.95|118|117.95|118.05|117.95|117.95|117.9|47783
1616171050000|2021-03-19 16:24:10|117.95|117.9|117.95|117.9|117.95|117.9|117.95|117.9|16410
1616171060000|2021-03-19 16:24:20|||||||||1500
1616171070000|2021-03-19 16:24:30|||||||||113491
1616171080000|2021-03-19 16:24:40|117.9|117.85|117.95|117.85|117.95|117.9|117.9|117.85|64398
1616171100000|2021-03-19 16:25:00|118|117.9|118|117.95|118.05|117.95|118|117.9|41294
1616171110000|2021-03-19 16:25:10|118.05|118|118.05|118|118.1|118.05|118|118|18142
1616171120000|2021-03-19 16:25:20|||||||||332
1616171130000|2021-03-19 16:25:30|118|117.95|118|117.95|118|117.95|118|117.95|31307
1616171140000|2021-03-19 16:25:40|118.05||118.05||118.05||118.05||58489
1616171150000|2021-03-19 16:25:50|118.1|118|118.05|118|118.15|118.05|118.05|117.95|83480
1616171160000|2021-03-19 16:26:00|118.1||118.05||118.1||118.05||35703
1616171170000|2021-03-19 16:26:10|||||||||30128
1616171180000|2021-03-19 16:26:20|118.1|118.05|118.05|117.95|118.1|118.05|118|117.95|43990
1616171190000|2021-03-19 16:26:30|||||||||4415
1616171200000|2021-03-19 16:26:40|||||||||21888
1616171210000|2021-03-19 16:26:50|118.1|118|118.15|118.1|118.15|118.1|118.05|117.95|58991
1616171220000|2021-03-19 16:27:00|118.1|118.05|118.1|118.05|118.15|118.1|118.1|118.05|27924
1616171230000|2021-03-19 16:27:10|118.15|118.1|118.15|118.05|118.15|118.1|118.1|118.05|282358
1616171240000|2021-03-19 16:27:20||118.1||118.1||118.1||118.05|38227
1616171250000|2021-03-19 16:27:30|118.2|118.15|118.2|118.15|118.2|118.15|118.15|118.1|42569
1616171260000|2021-03-19 16:27:40||118.1||118.15||118.15||118.1|13533
1616171270000|2021-03-19 16:27:50|118.25|118.2|118.2|118.15|118.25|118.2|118.2|118.15|21886
1616171280000|2021-03-19 16:28:00|118.15|118.1|118.15|118.05|118.15|118.1|118.1|118.05|69017
1616171290000|2021-03-19 16:28:10||118.1||118.05||118.1||118.05|27164
1616171300000|2021-03-19 16:28:20|118.2|118.1|118.15|118.1|118.2|118.1|118.15|118.1|36571
1616171310000|2021-03-19 16:28:30|118.2|118.2|118.55|118.45|118.55|118.45|118.15|118.1|167034
1616171320000|2021-03-19 16:28:40|118.5|118.4|118.4|118.35|118.5|118.45|118.4|118.3|69036
1616171330000|2021-03-19 16:28:50|118.45|118.4|118.4|118.35|118.45|118.4|118.4|118.3|49861
1616171340000|2021-03-19 16:29:00|118.45|118.3|118.3|118.25|118.45|118.3|118.3|118.2|35832
1616171350000|2021-03-19 16:29:10|118.25|118.2|118.25|118.2|118.35|118.25|118.25|118.2|41802
1616171360000|2021-03-19 16:29:20|118.2|118.15|118.4|118.25|118.45|118.35|118.2|118.1|161294
1616171370000|2021-03-19 16:29:30|118.45|118.3|118.35|118.25|118.45|118.4|118.3|118.2|42631
1616171380000|2021-03-19 16:29:40|118.3|118.3|118.45|118.35|118.5|118.4|118.3|118.25|159157
1616171390000|2021-03-19 16:29:50|118.4|118.3|118.5|118.4|118.5|118.45|118.4|118.3|45235
1616400000000|2021-03-22 08:00:00|113.7|113.4|113.9|113.85|114.5|113.9|113.45|113.1|203700
1616400010000|2021-03-22 08:00:10|114.05|113.65|113.7|113.5|114.1|113.9|113.4|113|371696
1616400020000|2021-03-22 08:00:20|113.75|113.45|112.9|112.7|113.75|113.5|112.9|112.7|227976
1616400030000|2021-03-22 08:00:30|112.85|112.6|112.8|112.55|112.9|112.7|112.6|112.5|233347
1616400040000|2021-03-22 08:00:40|112.75|112.5|113|112.65|113.1|112.9|112.7|112.5|191393
1616400050000|2021-03-22 08:00:50|113.1|113|113.2|112.8|113.35|113.1|112.95|112.65|163544
1616400060000|2021-03-22 08:01:00|113.15|112.65|112.55|112.2|113.2|112.85|112.5|112.15|136569
1616400070000|2021-03-22 08:01:10|112.5|112.15|111.65|111.5|112.5|112.3|111.65|111.5|467601
1616400080000|2021-03-22 08:01:20|111.6|111.55|111.4|111.15|111.95|111.55|111.4|111.05|194341
1616400090000|2021-03-22 08:01:30|111.55|111.2|111.3|111|111.75|111.45|110.75|110.55|264989
1616400100000|2021-03-22 08:01:40|111.2|110.85|110.7|110.4|111.3|110.9|110.5|110.35|381519
1616400110000|2021-03-22 08:01:50|110.65|110.35|110.5|110.25|110.65|110.35|110.35|110.2|108624
1616400120000|2021-03-22 08:02:00|110.45|110.2|110.4|110.15|110.6|110.2|110.15|110|199101
1616400130000|2021-03-22 08:02:10|110.45|110.2|110.45|110.25|110.75|110.55|110.45|110.15|188526
1616400140000|2021-03-22 08:02:20|110.4|110.15|109.9|109.55|110.5|110.3|109.85|109.5|859531
1616400150000|2021-03-22 08:02:30|109.95|109.6|109.8|109.55|110.25|109.95|109.8|109.5|186293
1616400160000|2021-03-22 08:02:40|109.85|109.6|109.6|109.4|109.85|109.65|109.6|109.35|156226
1616400170000|2021-03-22 08:02:50|109.55|109.35|109.85|109.7|109.85|109.7|109.45|109.3|241760
1616400180000|2021-03-22 08:03:00|109.9|109.75|109.4|109.15|109.9|109.8|109.3|109.05|203071
1616400190000|2021-03-22 08:03:10|109.3|109.05|109.85|109.55|109.9|109.7|109.3|109.05|159224
1616400200000|2021-03-22 08:03:20|109.8|109.5|109.65|109.4|109.95|109.65|109.65|109.4|186442
1616400210000|2021-03-22 08:03:30|109.75|109.45|109.8|109.5|109.9|109.8|109.75|109.45|681050
1616400220000|2021-03-22 08:03:40|109.75|109.45|109.9|109.55|109.9|109.55|109.5|109.4|160338
1616400230000|2021-03-22 08:03:50|109.85|109.5|109|108.75|109.85|109.5|109|108.75|348473
1616400240000|2021-03-22 08:04:00|108.95|108.7|109.15|108.9|109.25|109.15|108.95|108.7|150622
1616400250000|2021-03-22 08:04:10|109.25|108.95|110.15|109.8|110.4|109.95|109|108.95|295399
1616400260000|2021-03-22 08:04:20|110.2|109.85|110.35|110.05|110.75|110.35|110.15|109.8|298035
1616400270000|2021-03-22 08:04:30|110.3|110|110.2|109.95|110.3|110|109.95|109.5|106500
1616400280000|2021-03-22 08:04:40|110.25|109.85|110.45|110.15|110.5|110.35|110|109.85|192784
1616400290000|2021-03-22 08:04:50|110.5|110.2|110.85|110.55|110.9|110.55|110.45|110.2|57379
1616400300000|2021-03-22 08:05:00|110.9|110.6|111.35|111.1|111.4|111.1|110.8|110.55|268509
1616400310000|2021-03-22 08:05:10|111.3|111.05|111.95|111.6|112.05|112|111.15|110.9|209640
1616400320000|2021-03-22 08:05:20|112|111.65|112.85|112.6|112.9|112.8|112|111.65|236740
1616400330000|2021-03-22 08:05:30|112.8|112.55|112.55|112.2|112.9|112.55|112.55|112.2|204887
1616400340000|2021-03-22 08:05:40|112.5|112.05|112.55|112.15|112.6|112.15|111.85|111.45|142268
1616400350000|2021-03-22 08:05:50|112.5|112.2|112.2|111.95|112.5|112.45|112.2|111.9|103630
1616400360000|2021-03-22 08:06:00|112.15|111.85|111.6|111.4|112.15|111.85|111.55|111.3|62301
1616400370000|2021-03-22 08:06:10|111.65|111.65|112.2|112|112.2|112|111.65|111.35|211936
1616400380000|2021-03-22 08:06:20|112.25|111.95|111.95|111.7|112.3|112|111.75|111.45|148460
1616400390000|2021-03-22 08:06:30|112.05|111.75|111.8|111.55|112.3|111.9|111.8|111.5|50508
1616400400000|2021-03-22 08:06:40|111.85|111.5|112|111.8|112|111.95|111.8|111.5|76996
1616400410000|2021-03-22 08:06:50|111.95|111.85|111.85|111.65|111.95|111.85|111.85|111.65|93504
1616400420000|2021-03-22 08:07:00|111.9|111.7|111.5|111.25|112|111.7|111.3|111.05|112712
1616400430000|2021-03-22 08:07:10|111.45|111.2|110.75|110.5|111.45|111.2|110.75|110.5|158679
1616400440000|2021-03-22 08:07:20|110.7|110.55|110.95|110.75|110.95|110.8|110.65|110.45|129310
1616400450000|2021-03-22 08:07:30|111|110.95|110.85|110.65|111.05|110.95|110.85|110.65|21508
1616400460000|2021-03-22 08:07:40|110.9|110.7|111.05|110.9|111.1|110.9|110.85|110.7|44688
1616400470000|2021-03-22 08:07:50|111.1|110.95|110.6|110.4|111.2|110.95|110.6|110.4|83957
1616400480000|2021-03-22 08:08:00|110.55|110.45|110.5|110.3|110.7|110.5|110.5|110.3|29272
1616400490000|2021-03-22 08:08:10|110.55|110.35|110.4|110.15|110.6|110.35|110.4|110.15|41863
1616400500000|2021-03-22 08:08:20|110.35|110.2|110.55|110.35|110.65|110.5|110.3|110.15|60245
1616400510000|2021-03-22 08:08:30|110.5|110.4|110.75|110.65|110.75|110.65|110.5|110.3|45789
1616400520000|2021-03-22 08:08:40|110.85|110.8|110.75|110.65|110.85|110.8|110.75|110.65|70117
1616400530000|2021-03-22 08:08:50|110.8|110.7|111.1|110.9|111.2|111|110.8|110.7|43181
1616400540000|2021-03-22 08:09:00|111.15|110.85|111|110.95|111.15|110.95|110.95|110.8|106575
1616400550000|2021-03-22 08:09:10|111.1|111|111.2|111.05|111.2|111.05|111.1|111|46369
1616400560000|2021-03-22 08:09:20|111.3|111.1|111.6|111.45|111.65|111.45|111.3|111.1|44944
1616400570000|2021-03-22 08:09:30|111.55|111.4|111.45|111.4|111.65|111.45|111.4|111.25|69584
1616400580000|2021-03-22 08:09:40|111.5|111.35|111.55|111.35|111.6|111.45|111.45|111.35|87071
1616400590000|2021-03-22 08:09:50|111.5|111.4|111.5|111.35|111.55|111.4|111.5|111.35|121802
1616400600000|2021-03-22 08:10:00|111.4|111.3|111|110.9|111.4|111.3|110.95|110.9|170741
1616400610000|2021-03-22 08:10:10|111.05|110.95|111.3|111.15|111.35|111.25|111|110.9|119397
1616400620000|2021-03-22 08:10:20|111.35|111.2|111.4|111.25|111.5|111.25|111.35|111.2|88873
1616400630000|2021-03-22 08:10:30|111.45|111.3|111.2|110.95|111.55|111.5|111.15|110.95|122305
1616400640000|2021-03-22 08:10:40|111.25|111|111.45|111.15|111.45|111.25|111.25|111|123836
1616400650000|2021-03-22 08:10:50|111.5|111.2|111.4|111.15|111.6|111.5|111.4|111.05|83328
1616400660000|2021-03-22 08:11:00|111.45|111.25|111.45|111.3|111.45|111.4|111.45|111.25|13997
1616400670000|2021-03-22 08:11:10|111.5|111.35|111.45|111.3|111.5|111.4|111.35|111.25|69664
1616400680000|2021-03-22 08:11:20||111.25||111.3||111.3||111.25|26150
1616400690000|2021-03-22 08:11:30|111.5|111.35|111.5|111.4|111.6|111.45|111.45|111.35|123116
1616400700000|2021-03-22 08:11:40|111.6|111.45|111.6|111.45|111.6|111.55|111.55|111.4|44149
1616400710000|2021-03-22 08:11:50|111.65|111.5|111.75|111.65|111.9|111.8|111.65|111.45|88414
1616400720000|2021-03-22 08:12:00|111.8|111.7|112.1|111.95|112.1|112|111.8|111.7|104240
1616400730000|2021-03-22 08:12:10|112.15|112|111.75|111.6|112.15|112|111.75|111.5|181424
1616400740000|2021-03-22 08:12:20|111.85|111.65|111.85|111.75|111.9|111.75|111.75|111.65|50822
1616400750000|2021-03-22 08:12:30|111.9|111.8|111.8|111.7|112|111.85|111.8|111.65|90242
1616400760000|2021-03-22 08:12:40|111.85|111.8|111.7|111.6|111.85|111.8|111.7|111.5|129378
1616400770000|2021-03-22 08:12:50|111.75|111.65|112|111.85|112|111.95|111.75|111.65|67894
1616400780000|2021-03-22 08:13:00|112.1|111.9|112.15|111.95|112.15|112|112.1|111.9|12980
1616400790000|2021-03-22 08:13:10|112.1|112|111.9|111.8|112.1|112|111.9|111.8|71786
1616400800000|2021-03-22 08:13:20|111.95|111.85|112.4|112.25|112.5|112.4|111.95|111.8|67403
1616400810000|2021-03-22 08:13:30|112.5|112.3|112.5|112.25|112.55|112.5|112.4|112.15|75126
1616400820000|2021-03-22 08:13:40|112.45|112.2|112.25|112.15|112.55|112.5|112.25|112.15|49812
1616400830000|2021-03-22 08:13:50|112.3|112.2|112.6|112.3|112.6|112.5|112.25|112.2|146927
1616400840000|2021-03-22 08:14:00|112.7|112.35|112.7|112.5|112.75|112.5|112.65|112.35|15011
1616400850000|2021-03-22 08:14:10|112.75|112.55|112.8|112.6|112.85|112.6|112.75|112.55|20362
1616400860000|2021-03-22 08:14:20|112.9|112.65|112.85|112.65|112.9|112.7|112.65|112.5|77788
1616400870000|2021-03-22 08:14:30|112.95|112.7|112.9|112.65|113|112.8|112.75|112.65|40469
1616400880000|2021-03-22 08:14:40|112.95|112.7|112.95|112.85|112.95|112.9|112.8|112.7|76927
1616400890000|2021-03-22 08:14:50|113|112.9|113|112.85|113.1|112.95|112.75|112.65|148554
1616400900000|2021-03-22 08:15:00|112.95|112.8|113.1|112.85|113.1|112.85|112.95|112.8|31039
1616400910000|2021-03-22 08:15:10|113.05|112.9|113|112.9|113.1|113|113|112.9|7983
1616400920000|2021-03-22 08:15:20|112.95|112.85|113.15|112.95|113.15|112.95|112.85|112.8|46932
1616400930000|2021-03-22 08:15:30|113.1|113.15|113.15|113.05|113.25|113.15|113.05|112.95|103262
1616400940000|2021-03-22 08:15:40|113.2||113.25||113.25||113.2||74215
1616400950000|2021-03-22 08:15:50|113.3|113.1|113.4|113.15|113.4|113.15|113.3|113.1|43379
1616400960000|2021-03-22 08:16:00|113.35|113.1|114|113.75|114.05|114|113.25|113.05|345998
1616400970000|2021-03-22 08:16:10|114.05|114|113.75|113.6|114.05|114|113.6|113.5|169655
1616400980000|2021-03-22 08:16:20|113.8|113.65|114.05|113.85|114.05|113.9|113.8|113.65|51442
1616400990000|2021-03-22 08:16:30|114.15|113.9|114|113.8|114.15|113.95|113.9|113.8|39030
1616401000000|2021-03-22 08:16:40|113.95|113.85|113.7|113.6|113.95|113.85|113.7|113.6|45103
1616401010000|2021-03-22 08:16:50|113.65|113.55|113.8|113.7|113.85|113.7|113.65|113.5|45576
1616401020000|2021-03-22 08:17:00|113.75|113.65|113.4|113.25|113.75|113.65|113.35|113.2|33799
1616401030000|2021-03-22 08:17:10|113.35|113.2|113.3|113.1|113.35|113.2|113.3|113.1|26304
1616401040000|2021-03-22 08:17:20|113.35|113.15|113.5|113.35|113.55|113.4|113.35|113.15|18236
1616401050000|2021-03-22 08:17:30|113.55|113.5|113.55|113.3|113.6|113.5|113.35|113.15|121184
1616401060000|2021-03-22 08:17:40|113.5|113.25|113.4|113.2|113.5|113.25|113.4|113.1|99877
1616401070000|2021-03-22 08:17:50||113.15||113.15||113.2||113.15|34557
1616401080000|2021-03-22 08:18:00|113.35|113.2|113.3|113.15|113.35|113.2|113.3|113.15|42292
1616401090000|2021-03-22 08:18:10|113.25|113.2|113.5|113.3|113.55|113.3|113.25|113.2|32624
1616401100000|2021-03-22 08:18:20|113.55|113.35|113.75|113.45|113.75|113.45|113.5|113.35|20811
1616401110000|2021-03-22 08:18:30|113.8||113.85||113.9||113.8||20743
1616401120000|2021-03-22 08:18:40|113.8|113.5|113.5|113.3|113.8|113.55|113.5|113.25|71011
1616401130000|2021-03-22 08:18:50|113.45|113.2|113.3|113.15|113.45|113.2|113.25|113.1|14878
1616401140000|2021-03-22 08:19:00|113.25|113.1|112.95|112.7|113.25|113.1|112.95|112.65|38795
1616401150000|2021-03-22 08:19:10|112.9|112.65|113.05|112.95|113.05|112.95|112.75|112.55|52332
1616401160000|2021-03-22 08:19:20|113.1|113|113.5|113.25|113.5|113.25|113.1|113|103662
1616401170000|2021-03-22 08:19:30|113.55|113.3|113.55|113.3|113.6|113.3|113.55|113.3|11352
1616401180000|2021-03-22 08:19:40|113.5|113.35|113.45|113.2|113.5|113.35|113.2|113.05|70691
1616401190000|2021-03-22 08:19:50|113.4|113.05|113.25|113.1|113.4|113.1|113.2|112.95|56131
1616401200000|2021-03-22 08:20:00|113.35|113.2|113.35|113.2|113.4|113.2|113.35|113.2|16576
1616401210000|2021-03-22 08:20:10|113.3|113.1|113|112.8|113.3|113.1|112.95|112.7|15047
1616401220000|2021-03-22 08:20:20|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.75|24445
1616401230000|2021-03-22 08:20:30|112.95|112.75|112.8|112.55|112.95|112.75|112.8|112.55|15089
1616401240000|2021-03-22 08:20:40|112.75|112.6|113.05|112.8|113.05|112.8|112.7|112.55|37302
1616401250000|2021-03-22 08:20:50|113|112.75|113.05|112.75|113.05|112.75|112.95|112.6|16353
1616401260000|2021-03-22 08:21:00|113.1|112.8|113.1|112.9|113.15|112.95|113|112.8|23748
1616401270000|2021-03-22 08:21:10|113.05|112.85|112.9|112.6|113.05|112.85|112.9|112.6|30020
1616401280000|2021-03-22 08:21:20|112.85|112.55|112.8|112.5|112.85|112.55|112.8|112.5|5981
1616401290000|2021-03-22 08:21:30|112.85|112.55|112.9|112.7|112.9|112.7|112.85|112.5|16656
1616401300000|2021-03-22 08:21:40|112.85|112.65|112.9|112.65|112.95|112.7|112.85|112.65|21517
1616401310000|2021-03-22 08:21:50|||||||||21889
1616401320000|2021-03-22 08:22:00|112.95|112.7|112.9|112.65|112.95|112.7|112.85|112.6|17590
1616401330000|2021-03-22 08:22:10|112.85|112.6|112.85|112.55|112.85|112.6|112.85|112.55|29569
1616401340000|2021-03-22 08:22:20|112.9|112.6|113|112.75|113|112.75|112.85|112.6|72690
1616401350000|2021-03-22 08:22:30|112.95|112.7|112.85|112.55|112.95|112.7|112.7|112.55|26595
1616401360000|2021-03-22 08:22:40|112.8|112.5|112.55|112.25|112.8|112.5|112.55|112.2|13840
1616401370000|2021-03-22 08:22:50|112.5|112.2|112.55|112.3|112.55|112.3|112.45|112.2|14350
1616401380000|2021-03-22 08:23:00|112.6|112.4|112.65|112.45|112.65|112.45|112.55|112.4|14386
1616401390000|2021-03-22 08:23:10|112.6|112.4|112.4|112.3|112.6|112.45|112.4|112.3|60696
1616401400000|2021-03-22 08:23:20|112.45||112.4||112.5||112.4||37557
1616401410000|2021-03-22 08:23:30||112.25||112.2||112.25||112.2|8636
1616401420000|2021-03-22 08:23:40|112.35|112.15|112.3|112.15|112.35|112.15|112.3|112.15|100325
1616401430000|2021-03-22 08:23:50|112.35|112.1|112.35|112.15|112.35|112.15|112.3|112.1|18628
1616401440000|2021-03-22 08:24:00|112.4|112.2|112.4|112.15|112.4|112.25|112.35|112.15|30541
1616401450000|2021-03-22 08:24:10|||||||||66960
1616401460000|2021-03-22 08:24:20|112.45|112.2|112.5|112.25|112.6|112.35|112.4|112.2|8825
1616401470000|2021-03-22 08:24:30|112.55|112.3|112.55|112.35|112.55|112.35|112.55|112.3|19256
1616401480000|2021-03-22 08:24:40|112.5||112.55||112.55||112.5||34623
1616401490000|2021-03-22 08:24:50|112.6|112.4|112.7|112.45|112.7|112.45|112.6|112.4|23212
1616401500000|2021-03-22 08:25:00|112.5|112.4|112.55|112.35|112.7|112.55|112.5|112.25|163582
1616401510000|2021-03-22 08:25:10|112.5|112.3|112.4|112.15|112.55|112.3|112.4|112.15|21721
1616401520000|2021-03-22 08:25:20|112.35|112.25|112.55|112.3|112.55|112.3|112.35|112.25|29739
1616401530000|2021-03-22 08:25:30|112.5|112.25|112.45|112.25|112.5|112.3|112.45|112.25|35024
1616401540000|2021-03-22 08:25:40|112.4|112.2|112.35|112.15|112.4|112.2|112.35|112.15|11580
1616401550000|2021-03-22 08:25:50|112.3|112.1|112.3|112.15|112.3|112.15|112.15|112.1|11227
1616401560000|2021-03-22 08:26:00|112.25||112.25||112.25||112.25||17431
1616401570000|2021-03-22 08:26:10|112.2|112.1|112.3|112.15|112.3|112.2|112.2|112.05|29392
1616401580000|2021-03-22 08:26:20|||||||||55418
1616401590000|2021-03-22 08:26:30|112.35|112.2|112.55|112.3|112.55|112.3|112.35|112.15|13747
1616401600000|2021-03-22 08:26:40|112.5|112.4|112.65|112.45|112.65|112.45|112.5|112.4|34115
1616401610000|2021-03-22 08:26:50|112.6||112.6||112.65||112.6||59912
1616401620000|2021-03-22 08:27:00|112.55|112.4|112.6|112.45|112.65|112.45|112.55|112.4|30254
1616401630000|2021-03-22 08:27:10|||||||||4248
1616401640000|2021-03-22 08:27:20|112.65|112.5|112.6|112.45|112.7|112.55|112.6|112.45|27289
1616401650000|2021-03-22 08:27:30|112.65|112.4|112.5|112.45|112.65|112.5|112.45|112.35|32311
1616401660000|2021-03-22 08:27:40|112.6||112.6||112.6||112.6||5667
1616401670000|2021-03-22 08:27:50|112.65|112.5|112.6|112.5|112.65|112.6|112.6|112.5|82907
1616401680000|2021-03-22 08:28:00|112.65|112.55|112.55|112.45|112.75|112.55|112.55|112.45|52962
1616401690000|2021-03-22 08:28:10|112.5|112.4|112.45|112.35|112.55|112.4|112.4|112.35|13145
1616401700000|2021-03-22 08:28:20|112.5|112.3|112.4|112.25|112.55|112.3|112.3|112.1|37218
1616401710000|2021-03-22 08:28:30|112.35|112.2|112.2|112.1|112.35|112.2|112.2|112.05|23792
1616401720000|2021-03-22 08:28:40|112.25|112.15|112.4|112.25|112.4|112.25|112.25|112.15|44774
1616401730000|2021-03-22 08:28:50|112.45||112.35||112.45||112.35||17767
1616401740000|2021-03-22 08:29:00||112.2||112.25||112.25||112.2|11051
1616401750000|2021-03-22 08:29:10|112.4||112.4||112.45||112.4||20205
1616401760000|2021-03-22 08:29:20|112.35|112.2|112.35|112.15|112.35|112.2|112.35|112.15|33321
1616401770000|2021-03-22 08:29:30|||||||||8153
1616401780000|2021-03-22 08:29:40||112.1||112.1||112.1||112.1|22434
1616401790000|2021-03-22 08:29:50|112|112.15|112.05|111.9|112.3|112.15|111.95|111.9|473465
1616401800000|2021-03-22 08:30:00|112.1|111.95|112.15|112.05|112.25|112.1|112.1|111.95|36636
1616401810000|2021-03-22 08:30:10|112.1|112|111.8|111.65|112.1|112|111.5|111.4|306929
1616401820000|2021-03-22 08:30:20|111.75|111.6|111.75|111.55|111.8|111.6|111.6|111.5|53126
1616401830000|2021-03-22 08:30:30||111.6||111.6||111.6||111.6|60856
1616401840000|2021-03-22 08:30:40|111.8|111.75|112.1|112|112.1|112|111.75|111.65|91938
1616401850000|2021-03-22 08:30:50|112.05|111.95|112.1|112|112.1|112|112.05|111.95|18579
1616401860000|2021-03-22 08:31:00|112.15|112.05|112.35|112.2|112.35|112.2|112.15|112.05|50600
1616401870000|2021-03-22 08:31:10|112.3|112.15|112.3|112.15|112.3|112.15|112.2|112.05|11787
1616401880000|2021-03-22 08:31:20|112.25|112.1|112.3|112.15|112.3|112.15|112.25|112.1|6327
1616401890000|2021-03-22 08:31:30|112.35|112.2|112.25|112.1|112.35|112.2|112.25|112.1|4413
1616401900000|2021-03-22 08:31:40|112.3|112.15|112.3|112.15|112.3|112.15|112.25|112.15|24942
1616401910000|2021-03-22 08:31:50|112.25|112.1|112.25|112.1|112.25|112.1|112.25|112.1|8689
1616401920000|2021-03-22 08:32:00|112.2|112.05|112.25|112.15|112.25|112.15|112.2|112.05|41361
1616401930000|2021-03-22 08:32:10|112.3|112.2|112.3|112.15|112.3|112.2|112.3|112.15|12610
1616401940000|2021-03-22 08:32:20|112.25|112.1|112.25|112.1|112.25|112.1|112.25|112.05|22430
1616401950000|2021-03-22 08:32:30|112.1|112.05|112.15|112|112.3|112.15|112.1|111.95|17688
1616401960000|2021-03-22 08:32:40|112.1|111.95|111.9|111.75|112.1|111.95|111.9|111.75|60495
1616401970000|2021-03-22 08:32:50|111.95|111.8|111.95|111.85|112|111.85|111.9|111.8|23958
1616401980000|2021-03-22 08:33:00|111.9|111.8|111.8|111.7|111.95|111.8|111.75|111.65|86547
1616401990000|2021-03-22 08:33:10|111.75|111.65|111.7|111.55|111.75|111.65|111.7|111.55|6399
1616402000000|2021-03-22 08:33:20|111.65|111.5|111.55|111.5|111.7|111.55|111.45|111.4|53235
1616402010000|2021-03-22 08:33:30|111.6||111.65||111.65||111.6||11575
1616402020000|2021-03-22 08:33:40|||||||||438
1616402030000|2021-03-22 08:33:50|111.7|111.55|111.6|111.5|111.7|111.55|111.6|111.5|38152
1616402040000|2021-03-22 08:34:00|111.55|111.45|111.5|111.4|111.55|111.45|111.5|111.4|34928
1616402050000|2021-03-22 08:34:10|111.55|111.45|111.5|111.4|111.55|111.45|111.45|111.4|21230
1616402060000|2021-03-22 08:34:20|111.55|111.45|111.7|111.55|111.75|111.55|111.55|111.4|64559
1616402070000|2021-03-22 08:34:30||111.5||111.55||111.55||111.5|14281
1616402080000|2021-03-22 08:34:40|111.75|111.6|111.8|111.7|111.9|111.75|111.75|111.6|26144
1616402090000|2021-03-22 08:34:50|111.75|111.65|111.7|111.65|111.8|111.7|111.7|111.65|16580
1616402100000|2021-03-22 08:35:00|111.75|111.6|111.8|111.7|111.85|111.7|111.75|111.6|29263
1616402110000|2021-03-22 08:35:10|111.75|111.75|111.75|111.6|111.85|111.75|111.75|111.6|19537
1616402120000|2021-03-22 08:35:20|111.8|111.65|111.7|111.6|111.8|111.65|111.65|111.55|26751
1616402130000|2021-03-22 08:35:30|111.65|111.55|111.65|111.55|111.65|111.6|111.65|111.55|15803
1616402140000|2021-03-22 08:35:40|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|5381
1616402150000|2021-03-22 08:35:50|||||||||4477
1616402160000|2021-03-22 08:36:00|111.7|111.6|111.8|111.65|111.8|111.65|111.7|111.6|57964
1616402170000|2021-03-22 08:36:10|111.75|111.6|111.7|111.6|111.75|111.6|111.6|111.55|34697
1616402180000|2021-03-22 08:36:20|111.65|111.55|111.7|111.55|111.7|111.55|111.55|111.5|37914
1616402190000|2021-03-22 08:36:30|111.75|111.6|111.8|111.65|111.8|111.65|111.75|111.6|63208
1616402200000|2021-03-22 08:36:40|111.75||111.75||111.75||111.75||60633
1616402210000|2021-03-22 08:36:50|||||||||235340
1616402220000|2021-03-22 08:37:00|111.8|111.7|111.8|111.7|111.85|111.75|111.8|111.7|38533
1616402230000|2021-03-22 08:37:10|111.5|111.65|111.45|111.35|111.75|111.7|111.4|111.3|162818
1616402240000|2021-03-22 08:37:20|111.4|111.3|111.4|111.35|111.45|111.35|111.4|111.3|32282
1616402250000|2021-03-22 08:37:30|111.35|111.3|111.4|111.3|111.4|111.3|111.35|111.25|25406
1616402260000|2021-03-22 08:37:40|111.35|111.25|111.4|111.25|111.4|111.3|111.3|111.25|9992
1616402270000|2021-03-22 08:37:50|111.35||111.4||111.4||111.35||39378
1616402280000|2021-03-22 08:38:00|111.35||111.3||111.35||111.3||33837
1616402290000|2021-03-22 08:38:10|111.25|111.2|111.2|111.1|111.3|111.25|111.2|111.1|21407
1616402300000|2021-03-22 08:38:20|111.15|111.15|111.2|111.1|111.2|111.15|111.15|111.1|33863
1616402310000|2021-03-22 08:38:30|||||||||6115
1616402320000|2021-03-22 08:38:40|111.15|111.05|111|110.9|111.15|111.05|111|110.9|53685
1616402330000|2021-03-22 08:38:50|||||||||13636
1616402340000|2021-03-22 08:39:00|110.95|110.85|111|110.95|111.05|111|110.9|110.85|83210
1616402350000|2021-03-22 08:39:10|111.05|111|110.95|110.9|111.05|111|110.95|110.85|53175
1616402360000|2021-03-22 08:39:20|111|110.95|111|110.9|111.05|110.95|110.95|110.9|49895
1616402370000|2021-03-22 08:39:30|111.05|110.95|110.95|110.85|111.05|110.95|110.95|110.8|28236
1616402380000|2021-03-22 08:39:40||110.8||110.85||110.85||110.8|46609
1616402390000|2021-03-22 08:39:50|110.9|110.8|110.85|110.8|110.9|110.8|110.85|110.8|14947
1616402400000|2021-03-22 08:40:00|||||||||12910
1616402410000|2021-03-22 08:40:10|110.8|110.75|110.75|110.7|110.8|110.75|110.75|110.6|87038
1616402420000|2021-03-22 08:40:20|110.7|110.65|110.7|110.6|110.75|110.65|110.7|110.6|20355
1616402430000|2021-03-22 08:40:30|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|6272
1616402440000|2021-03-22 08:40:40|110.7|110.6|110.85|110.8|110.85|110.8|110.7|110.6|39453
1616402450000|2021-03-22 08:40:50|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.7|35442
1616402460000|2021-03-22 08:41:00|110.8|110.7|110.8|110.7|110.8|110.75|110.7|110.65|54742
1616402470000|2021-03-22 08:41:10|110.85|110.75|111.05|110.9|111.1|110.9|110.85|110.75|57625
1616402480000|2021-03-22 08:41:20||110.95||110.95||110.95||110.95|23166
1616402490000|2021-03-22 08:41:30|111.1|111|111.25|111.15|111.25|111.15|111.1|111|35501
1616402500000|2021-03-22 08:41:40|111.3|111.2|111.35|111.25|111.4|111.25|111.25|111.15|13667
1616402510000|2021-03-22 08:41:50|111.4|111.2|111.45|111.35|111.5|111.35|111.4|111.2|60381
1616402520000|2021-03-22 08:42:00|111.5|111.4|111.65|111.45|111.65|111.45|111.5|111.4|37663
1616402530000|2021-03-22 08:42:10|111.7|111.5|111.7|111.65|111.8|111.7|111.7|111.5|11624
1616402540000|2021-03-22 08:42:20|111.75|111.7|111.95|111.85|111.95|111.85|111.75|111.65|45624
1616402550000|2021-03-22 08:42:30|111.9|111.8|111.85|111.75|111.9|111.8|111.85|111.7|50863
1616402560000|2021-03-22 08:42:40|||||||||44990
1616402570000|2021-03-22 08:42:50|111.8|111.7|111.85|111.75|111.85|111.75|111.75|111.7|11966
1616402580000|2021-03-22 08:43:00|111.9|111.8|111.95|111.85|111.95|111.85|111.85|111.7|50027
1616402590000|2021-03-22 08:43:10|112|111.9|111.95|111.8|112.05|111.95|111.95|111.8|128329
1616402600000|2021-03-22 08:43:20|||||||||11541
1616402610000|2021-03-22 08:43:30|112|111.85|112.15|111.95|112.2|112.05|112|111.85|33882
1616402620000|2021-03-22 08:43:40|112.1|111.9|112.15|112.05|112.15|112.05|112.05|111.9|28922
1616402630000|2021-03-22 08:43:50|112.2|112.1|112.2|112.1|112.25|112.15|112.2|112.1|5791
1616402640000|2021-03-22 08:44:00|112.25|112.15|112.25|112.15|112.25|112.2|112.2|112.15|2789
1616402650000|2021-03-22 08:44:10||112.1||112.1||112.15||112.1|15483
1616402660000|2021-03-22 08:44:20|112.2|112.05|112.3|112.15|112.3|112.15|112.15|112.05|23390
1616402670000|2021-03-22 08:44:30|112.25||112.3||112.3||112.25||11476
1616402680000|2021-03-22 08:44:40|112.25||112.25||112.3||112.25||760
1616402690000|2021-03-22 08:44:50|112.3|112.2|112.4|112.3|112.4|112.3|112.25|112.2|956
1616402700000|2021-03-22 08:45:00|112.45|112.35|112.45|112.35|112.5|112.35|112.45|112.35|3098
1616402710000|2021-03-22 08:45:10|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|2460
1616402720000|2021-03-22 08:45:20|112.5|112.4|112.4|112.3|112.55|112.45|112.4|112.3|47501
1616402730000|2021-03-22 08:45:30|112.35|112.35|112.45|112.35|112.45|112.4|112.35|112.3|11856
1616402740000|2021-03-22 08:45:40|||||||||24476
1616402750000|2021-03-22 08:45:50|112.4|112.4|112.45|112.4|112.5|112.4|112.4|112.35|26254
1616402760000|2021-03-22 08:46:00|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|5577
1616402770000|2021-03-22 08:46:10|112.45|112.4|112.45|112.35|112.6|112.4|112.4|112.35|61801
1616402780000|2021-03-22 08:46:20|112.5|112.4|112.45|112.4|112.5|112.45|112.45|112.35|26933
1616402790000|2021-03-22 08:46:30|112.5|112.35|112.5|112.4|112.5|112.4|112.5|112.35|11362
1616402800000|2021-03-22 08:46:40|112.55|112.45|112.7|112.6|112.75|112.6|112.55|112.45|18086
1616402810000|2021-03-22 08:46:50|112.75||112.7||112.75||112.7||7543
1616402820000|2021-03-22 08:47:00|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|21662
1616402830000|2021-03-22 08:47:10|112.6|112.5|112.6|112.5|112.6|112.6|112.6|112.4|8473
1616402840000|2021-03-22 08:47:20|112.55|112.45|112.45|112.4|112.55|112.45|112.45|112.4|17931
1616402850000|2021-03-22 08:47:30|112.5|112.45|112.55|112.45|112.6|112.5|112.5|112.4|7663
1616402860000|2021-03-22 08:47:40||112.5||112.4||112.5||112.4|5245
1616402870000|2021-03-22 08:47:50|112.5|112.3|112.45|112.35|112.5|112.35|112.4|112.3|56424
1616402880000|2021-03-22 08:48:00|||||||||4349
1616402890000|2021-03-22 08:48:10|112.4|112.25|112.35|112.25|112.4|112.25|112.35|112.25|10427
1616402900000|2021-03-22 08:48:20|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|30997
1616402910000|2021-03-22 08:48:30|||||||||20999
1616402920000|2021-03-22 08:48:40|||||||||894
1616402930000|2021-03-22 08:48:50|112.2|112.1|112.15|112.05|112.2|112.1|112.1|112.05|26842
1616402940000|2021-03-22 08:49:00|112.1|112|112.05|111.9|112.1|112|112.05|111.85|18875
1616402950000|2021-03-22 08:49:10|112|111.95|112|111.9|112|111.95|112|111.9|0
1616402960000|2021-03-22 08:49:20|112.05|111.95|112.15|112|112.2|112.1|112|111.9|34613
1616402970000|2021-03-22 08:49:30|||||||||8731
1616402980000|2021-03-22 08:49:40|112.1|111.95|112.05|111.95|112.1|111.95|112.05|111.9|36682
1616402990000|2021-03-22 08:49:50|112.1|112|112.15|112|112.15|112|112.05|111.95|10961
1616403000000|2021-03-22 08:50:00|112.1|111.95|111.95|111.85|112.1|111.95|111.95|111.85|9585
1616403010000|2021-03-22 08:50:10|112|111.9|111.95|111.85|112|111.9|111.95|111.85|19704
1616403020000|2021-03-22 08:50:20|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.75|11512
1616403030000|2021-03-22 08:50:30|111.9|111.75|111.85|111.75|111.9|111.75|111.8|111.7|4255
1616403040000|2021-03-22 08:50:40|111.9|111.8|112|111.95|112.05|111.95|111.9|111.8|29350
1616403050000|2021-03-22 08:50:50|111.95|111.9|111.95|111.85|111.95|111.9|111.95|111.85|15271
1616403060000|2021-03-22 08:51:00|111.9|111.8|111.85|111.8|111.9|111.8|111.85|111.75|13280
1616403070000|2021-03-22 08:51:10|||||||||82083
1616403080000|2021-03-22 08:51:20|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.8|11181
1616403090000|2021-03-22 08:51:30|111.95|111.9|112.15|112|112.15|112|111.95|111.9|18279
1616403100000|2021-03-22 08:51:40||112.05||112.05||112.05||112.05|460
1616403110000|2021-03-22 08:51:50|112.1|112|112.05|112|112.1|112|112.05|111.9|23937
1616403120000|2021-03-22 08:52:00|112|111.95|112.05|111.95|112.05|111.95|111.9|111.8|8963
1616403130000|2021-03-22 08:52:10|112.1||112.05||112.1||112.05||7672
1616403140000|2021-03-22 08:52:20|112.1||112.1||112.1||112.05||39951
1616403150000|2021-03-22 08:52:30|||||||||60104
1616403160000|2021-03-22 08:52:40|||||||||6100
1616403170000|2021-03-22 08:52:50|112.05|111.9|112.05|111.9|112.1|111.9|111.95|111.85|29757
1616403180000|2021-03-22 08:53:00|112|111.95|111.95|111.85|112|111.95|111.95|111.8|18208
1616403190000|2021-03-22 08:53:10|||||||||255
1616403200000|2021-03-22 08:53:20|111.9||111.9||111.9||111.9||31035
1616403210000|2021-03-22 08:53:30|111.95|111.95|111.95|111.85|112.05|111.95|111.9|111.85|28934
1616403220000|2021-03-22 08:53:40||111.9||111.85||111.9||111.85|13158
1616403230000|2021-03-22 08:53:50|112|111.9|112.15|112|112.15|112|112|111.9|9669
1616403240000|2021-03-22 08:54:00|112.2|112.05|112.25|112.1|112.25|112.1|112.2|112.05|6472
1616403250000|2021-03-22 08:54:10|112.3|112.15|112.15|112.05|112.3|112.15|112.15|112.05|51919
1616403260000|2021-03-22 08:54:20|112.1|112.1|112.1|112|112.2|112.1|112.1|112|10611
1616403270000|2021-03-22 08:54:30||112.05||112.05||112.05||112.05|33527
1616403290000|2021-03-22 08:54:50|112.15|112.1|112.15|112.05|112.2|112.1|112.15|112.05|6500
1616403300000|2021-03-22 08:55:00|112.1|112|112.15|112.05|112.2|112.05|112.05|112|11674
1616403310000|2021-03-22 08:55:10|112.2|112.1|112.3|112.25|112.35|112.25|112.2|112.1|10463
1616403330000|2021-03-22 08:55:30|112.25|112.2|112.25|112.15|112.3|112.2|112.25|112.15|33314
1616403340000|2021-03-22 08:55:40|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112.05|18672
1616403360000|2021-03-22 08:56:00|||||||||401
1616403370000|2021-03-22 08:56:10|112.2|112.1|112.05|111.9|112.2|112.1|112.05|111.9|26926
1616403380000|2021-03-22 08:56:20|||||||||16857
1616403390000|2021-03-22 08:56:30|112.1|111.95|112.15|112.05|112.15|112.05|112.1|111.95|12160
1616403400000|2021-03-22 08:56:40|112.2||112.25||112.25||112.2||1191
1616403410000|2021-03-22 08:56:50|112.2||112.2||112.2||112.2||14684
1616403420000|2021-03-22 08:57:00|||||||||3000
1616403430000|2021-03-22 08:57:10||112.1||112.05||112.1||112.05|7035
1616403440000|2021-03-22 08:57:20||112.1||112.1||112.1||112.1|1069
1616403450000|2021-03-22 08:57:30|||||||||474
1616403460000|2021-03-22 08:57:40|112.25|112.15|112.2|112.1|112.25|112.2|112.2|112.1|9608
1616403470000|2021-03-22 08:57:50|112.15|112.05|112.15|112.05|112.2|112.15|112.15|112.05|7918
1616403480000|2021-03-22 08:58:00|112.1|112|112.05|112|112.1|112|112.05|112|10052
1616403490000|2021-03-22 08:58:10|112.1|112.05|112.1|112.05|112.15|112.05|112.1|112.05|18935
1616403500000|2021-03-22 08:58:20|112.15||112.1||112.15||112.1||18464
1616403510000|2021-03-22 08:58:30|112.15|112.1|112.3|112.2|112.3|112.2|112.15|112.1|8070
1616403520000|2021-03-22 08:58:40|112.35|112.25|112.35|112.25|112.45|112.35|112.3|112.2|18207
1616403530000|2021-03-22 08:58:50|112.4|112.3|112.45|112.3|112.45|112.3|112.35|112.3|18821
1616403540000|2021-03-22 08:59:00|112.4||112.45||112.45||112.4||15549
1616403550000|2021-03-22 08:59:10|112.4|112.35|112.45|112.3|112.5|112.4|112.4|112.3|6373
1616403560000|2021-03-22 08:59:20|||||||||7471
1616403570000|2021-03-22 08:59:30|112.4|112.25|112.4|112.3|112.4|112.3|112.3|112.2|20252
1616403580000|2021-03-22 08:59:40|112.45|112.35|112.45|112.35|112.5|112.4|112.45|112.3|8256
1616403590000|2021-03-22 08:59:50|112.4|112.3|112.4|112.3|112.4|112.3|112.35|112.3|13910
1616403600000|2021-03-22 09:00:00|112.35|112.25|112.25|112.15|112.4|112.3|112.25|112.1|12968
1616403610000|2021-03-22 09:00:10|112.3|112.2|112.35|112.2|112.35|112.3|112.3|112.2|32888
1616403630000|2021-03-22 09:00:30|||||||||6688
1616403640000|2021-03-22 09:00:40||112.25||112.2||112.25||112.2|9538
1616403650000|2021-03-22 09:00:50|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|6645
1616403660000|2021-03-22 09:01:00|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.15|7497
1616403670000|2021-03-22 09:01:10|112.3|112.25|112.65|112.55|112.65|112.55|112.3|112.25|40293
1616403680000|2021-03-22 09:01:20|112.7|112.6|112.75|112.65|112.8|112.7|112.7|112.6|15529
1616403690000|2021-03-22 09:01:30|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.55|7039
1616403700000|2021-03-22 09:01:40|112.7||112.65||112.7||112.65||2496
1616403710000|2021-03-22 09:01:50|||||||||158
1616403720000|2021-03-22 09:02:00|||||||||270
1616403730000|2021-03-22 09:02:10|112.7||112.65||112.7||112.65||4202
1616403740000|2021-03-22 09:02:20|112.7|112.65|112.95|112.8|112.95|112.8|112.65|112.65|30170
1616403750000|2021-03-22 09:02:30|112.9||112.9||112.9||112.9||5103
1616403760000|2021-03-22 09:02:40|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|13491
1616403770000|2021-03-22 09:02:50|112.85|112.8|113|112.9|113|112.95|112.85|112.75|23660
1616403780000|2021-03-22 09:03:00|113.05|112.95|113.2|113.1|113.2|113.1|113.05|112.95|105175
1616403790000|2021-03-22 09:03:10|113.25|113.15|113.05|113|113.35|113.15|113|112.9|66428
1616403800000|2021-03-22 09:03:20|113.1|113.05|113.2|113.15|113.2|113.15|113.1|113.05|20611
1616403810000|2021-03-22 09:03:30|113.15|113.1|113.1|113|113.15|113.1|113.05|112.95|33297
1616403820000|2021-03-22 09:03:40|113.05|112.95|113.1|113|113.1|113|112.95|112.9|33115
1616403830000|2021-03-22 09:03:50|113.05||113.05||113.05||113.05||5606
1616403840000|2021-03-22 09:04:00|113|112.95|112.95|112.8|113.05|112.95|112.95|112.75|47500
1616403850000|2021-03-22 09:04:10|113|112.85|112.95|112.8|113|112.9|112.95|112.8|36126
1616403860000|2021-03-22 09:04:20|113||112.95||113||112.95||3425
1616403870000|2021-03-22 09:04:30|113|112.85|113|112.9|113|112.9|112.95|112.85|19794
1616403880000|2021-03-22 09:04:40|113.05|112.95|113|112.9|113.05|113|112.95|112.85|25158
1616403890000|2021-03-22 09:04:50|||||||||8906
1616403900000|2021-03-22 09:05:00|113.05||113||113.05||113||25626
1616403910000|2021-03-22 09:05:10|112.95||112.95||112.95||112.95||28477
1616403920000|2021-03-22 09:05:20|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|11972
1616403930000|2021-03-22 09:05:30|112.95|112.75|112.8|112.7|112.95|112.75|112.8|112.7|20200
1616403940000|2021-03-22 09:05:40|112.85|112.75|112.95|112.8|112.95|112.8|112.8|112.75|22223
1616403950000|2021-03-22 09:05:50|112.85|112.85|113|112.9|113|112.9|112.85|112.85|17157
1616403970000|2021-03-22 09:06:10|||||||||2647
1616403980000|2021-03-22 09:06:20|||||||||4046
1616403990000|2021-03-22 09:06:30|||||||||35204
1616404000000|2021-03-22 09:06:40|113.05|112.95|113|112.95|113.05|112.95|112.95|112.9|35099
1616404010000|2021-03-22 09:06:50|113.05|113|113.1|113|113.1|113|113.05|113|4651
1616404020000|2021-03-22 09:07:00||113.05||113.05||113.05||113|43215
1616404030000|2021-03-22 09:07:10|113.15|113.1|113.25|113.15|113.25|113.2|113.1|113.1|31916
1616404040000|2021-03-22 09:07:20|||||||||656
1616404050000|2021-03-22 09:07:30|113.3|113.2|113.35|113.3|113.4|113.3|113.3|113.2|27540
1616404060000|2021-03-22 09:07:40|||||||||35032
1616404070000|2021-03-22 09:07:50|113.3|113.25|113.25|113.2|113.35|113.25|113.25|113.15|27109
1616404080000|2021-03-22 09:08:00|113.3||113.3||113.35||113.25||21102
1616404090000|2021-03-22 09:08:10|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.1|15878
1616404100000|2021-03-22 09:08:20||113.2||113.15||113.2||113.15|11457
1616404110000|2021-03-22 09:08:30|113.2|113.1|113.15|113.1|113.2|113.1|113.15|113.05|6709
1616404120000|2021-03-22 09:08:40|113.1|113.05|113.1|113.05|113.1|113.1|113.1|113.05|5619
1616404130000|2021-03-22 09:08:50||113||112.95||113||112.95|13337
1616404140000|2021-03-22 09:09:00|113.15|113.05|113.1|112.95|113.15|113.05|113.1|112.95|254638
1616404160000|2021-03-22 09:09:20|113.05||113.1||113.1||113.05||4409
1616404170000|2021-03-22 09:09:30|||||||||8794
1616404180000|2021-03-22 09:09:40|113.15|113|113.15|113.05|113.2|113.1|113.15|113|43110
1616404190000|2021-03-22 09:09:50|113.1||113.15||113.15||113.1||2319
1616404200000|2021-03-22 09:10:00|113.2|113.1|113.3|113.25|113.35|113.25|113.15|113.05|83317
1616404220000|2021-03-22 09:10:20|||||||||394
1616404240000|2021-03-22 09:10:40|113.35|113.3|113.55|113.4|113.6|113.4|113.35|113.3|39539
1616404250000|2021-03-22 09:10:50|||||||||2000
1616404260000|2021-03-22 09:11:00|||||||||6308
1616404270000|2021-03-22 09:11:10|||||||||13134
1616404280000|2021-03-22 09:11:20|113.6|113.45|113.85|113.7|113.85|113.75|113.6|113.45|100868
1616404290000|2021-03-22 09:11:30|113.9|113.65|113.65|113.5|113.9|113.65|113.6|113.5|36019
1616404300000|2021-03-22 09:11:40|113.7|113.6|113.85|113.7|113.95|113.85|113.65|113.55|75035
1616404310000|2021-03-22 09:11:50|||||||||10109
1616404320000|2021-03-22 09:12:00|113.8|113.65|113.8|113.7|113.8|113.7|113.7|113.6|21687
1616404330000|2021-03-22 09:12:10|113.85|113.75|113.95|113.8|114|113.95|113.8|113.7|107953
1616404340000|2021-03-22 09:12:20|113.9|113.85|113.9|113.85|113.9|113.85|113.85|113.8|19040
1616404350000|2021-03-22 09:12:30|113.95|113.9|114.05|113.95|114.05|113.95|113.9|113.9|44833
1616404360000|2021-03-22 09:12:40|||||||||12464
1616404370000|2021-03-22 09:12:50|114.1|114|114.35|114.25|114.45|114.35|114.1|113.95|80531
1616404380000|2021-03-22 09:13:00|114.3|114.2|114.3|114.25|114.3|114.25|114.2|114.1|18923
1616404390000|2021-03-22 09:13:10|114.25|114.2|114.4|114.35|114.4|114.35|114.25|114.15|42976
1616404400000|2021-03-22 09:13:20|114.35|114.3|114.25|114.2|114.35|114.3|114.25|114.15|15132
1616404410000|2021-03-22 09:13:30|114.3|114.25|114.25|114.15|114.3|114.25|114.2|114.15|13928
1616404420000|2021-03-22 09:13:40|114.2|114.1|114.15|114|114.2|114.1|114.15|114|18703
1616404430000|2021-03-22 09:13:50||114.05||114.05||114.05||114|13376
1616404440000|2021-03-22 09:14:00|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|3865
1616404450000|2021-03-22 09:14:10|114.1|114.05|114.1|114|114.1|114.05|114.1|114|27588
1616404460000|2021-03-22 09:14:20|114.15|114.05|114.05|114|114.15|114.05|114.05|114|9434
1616404470000|2021-03-22 09:14:30|114|113.95|113.9|113.8|114|113.95|113.9|113.8|28631
1616404480000|2021-03-22 09:14:40|||||||||3080
1616404490000|2021-03-22 09:14:50|113.85|113.75|113.75|113.65|113.85|113.75|113.75|113.6|6859
1616404500000|2021-03-22 09:15:00|113.8|113.7|113.8|113.7|113.8|113.7|113.7|113.55|42255
1616404510000|2021-03-22 09:15:10|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|14
1616404520000|2021-03-22 09:15:20|113.7|113.7|113.7|113.65|113.75|113.7|113.7|113.65|15981
1616404540000|2021-03-22 09:15:40|113.75|113.7|113.65|113.55|113.8|113.75|113.65|113.5|41935
1616404570000|2021-03-22 09:16:10|113.6|113.6|113.6|113.55|113.65|113.6|113.6|113.55|48547
1616404580000|2021-03-22 09:16:20|113.55|113.5|113.55|113.45|113.55|113.5|113.55|113.45|5567
1616404590000|2021-03-22 09:16:30||113.5||113.45||113.5||113.4|31218
1616404610000|2021-03-22 09:16:50|||||||||6667
1616404620000|2021-03-22 09:17:00|||||||||3517
1616404630000|2021-03-22 09:17:10|113.5|113.4|113.25|113.2|113.5|113.4|113.2|113.15|69187
1616404640000|2021-03-22 09:17:20|113.3|113.15|113.25|113.1|113.3|113.15|113.25|113.05|33216
1616404650000|2021-03-22 09:17:30|113.3|113.15|113.5|113.3|113.5|113.4|113.3|113.15|32265
1616404660000|2021-03-22 09:17:40|113.45||113.45||113.45||113.45||3179
1616404670000|2021-03-22 09:17:50|113.4||113.4||113.4||113.4||30151
1616404680000|2021-03-22 09:18:00|113.35|113.25|113.45|113.35|113.45|113.35|113.35|113.25|35050
1616404690000|2021-03-22 09:18:10|||||||||870
1616404700000|2021-03-22 09:18:20|113.5|113.45|113.45|113.35|113.5|113.45|113.45|113.35|11453
1616404710000|2021-03-22 09:18:30|113.4|113.3|113.3|113.2|113.4|113.3|113.3|113.2|42504
1616404720000|2021-03-22 09:18:40|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|4235
1616404730000|2021-03-22 09:18:50|113.25||113.25||113.25||113.25||12744
1616404740000|2021-03-22 09:19:00|113.3|113.25|113.35|113.25|113.4|113.25|113.3|113.25|5752
1616404750000|2021-03-22 09:19:10|113.4||113.4||113.4||113.4||2217
1616404760000|2021-03-22 09:19:20|113.35||113.4||113.4||113.35||1714
1616404770000|2021-03-22 09:19:30|||||||||2470
1616404780000|2021-03-22 09:19:40|113.35||113.4||113.4||113.35||27
1616404790000|2021-03-22 09:19:50|113.35|113.3|113.4|113.25|113.4|113.35|113.35|113.25|9462
1616404800000|2021-03-22 09:20:00|113.35||113.35||113.4||113.35||16434
1616404810000|2021-03-22 09:20:10|113.4||113.4||113.4||113.4||25304
1616404820000|2021-03-22 09:20:20|||||||||5023
1616404830000|2021-03-22 09:20:30|113.35|113.3|113.4|113.3|113.4|113.35|113.35|113.3|15704
1616404840000|2021-03-22 09:20:40|113.45|113.35|113.55|113.45|113.6|113.45|113.4|113.3|27032
1616404850000|2021-03-22 09:20:50|||||||||1352
1616404860000|2021-03-22 09:21:00|||||||||32776
1616404870000|2021-03-22 09:21:10|113.6||113.55||113.6||113.55||2274
1616404880000|2021-03-22 09:21:20|||||||||16205
1616404890000|2021-03-22 09:21:30|||||||||4909
1616404900000|2021-03-22 09:21:40|||||||||1216
1616404920000|2021-03-22 09:22:00|||||||||15
1616404930000|2021-03-22 09:22:10|||||||||1500
1616404940000|2021-03-22 09:22:20|113.5|113.4|113.3|113.2|113.5|113.4|113.3|113.15|13281
1616404960000|2021-03-22 09:22:40|113.35|113.25|113.35|113.25|113.35|113.3|113.35|113.25|23483
1616404970000|2021-03-22 09:22:50|||||||||77
1616404980000|2021-03-22 09:23:00|||||||||1749
1616404990000|2021-03-22 09:23:10|113.3|113.2|113.25|113.15|113.35|113.2|113.25|113.15|32735
1616405000000|2021-03-22 09:23:20|113.3|113.1|113.35|113.25|113.35|113.3|113.2|113.1|22879
1616405010000|2021-03-22 09:23:30|||||||||77
1616405020000|2021-03-22 09:23:40||113.3||113.25||113.3||113.25|16270
1616405030000|2021-03-22 09:23:50|113.3||113.3||113.35||113.3||5555
1616405040000|2021-03-22 09:24:00|||||||||46510
1616405050000|2021-03-22 09:24:10|113.25|113.2|113.8|113.6|113.85|113.7|113.25|113.15|80506
1616405060000|2021-03-22 09:24:20||113.7||113.6||113.7||113.6|7911
1616405070000|2021-03-22 09:24:30|||||||||4565
1616405090000|2021-03-22 09:24:50|||||||||1395
1616405100000|2021-03-22 09:25:00|||||||||864
1616405110000|2021-03-22 09:25:10|113.75|113.55|113.6|113.5|113.75|113.55|113.6|113.45|22894
1616405120000|2021-03-22 09:25:20|113.55|113.45|113.5|113.4|113.6|113.45|113.5|113.35|6550
1616405130000|2021-03-22 09:25:30|113.45|113.35|113.45|113.3|113.45|113.35|113.45|113.3|30
1616405140000|2021-03-22 09:25:40|||||||||1000
1616405150000|2021-03-22 09:25:50|113.4||113.4||113.4||113.4||19659
1616405160000|2021-03-22 09:26:00|113.45|113.35|113.5|113.4|113.55|113.5|113.45|113.35|40723
1616405170000|2021-03-22 09:26:10|113.45|113.35|113.5|113.4|113.55|113.45|113.45|113.35|54284
1616405180000|2021-03-22 09:26:20|113.45|113.35|113.5|113.4|113.55|113.45|113.45|113.3|31402
1616405190000|2021-03-22 09:26:30|113.55|113.45|113.55|113.45|113.65|113.55|113.55|113.45|34827
1616405200000|2021-03-22 09:26:40|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|1865
1616405210000|2021-03-22 09:26:50|||||||||176882
1616405220000|2021-03-22 09:27:00|||||||||17957
1616405230000|2021-03-22 09:27:10|113.6|113.55|113.75|113.6|113.75|113.65|113.6|113.5|17980
1616405240000|2021-03-22 09:27:20|113.7||113.75||113.75||113.7||0
1616405250000|2021-03-22 09:27:30|113.7||113.75||113.75||113.7||398
1616405280000|2021-03-22 09:28:00|113.8|113.65|113.9|113.8|113.9|113.8|113.8|113.65|15911
1616405290000|2021-03-22 09:28:10|113.95||113.95||114||113.95||329350
1616405300000|2021-03-22 09:28:20|113.6|113.75|113.65|113.55|113.85|113.75|113.6|113.5|156844
1616405310000|2021-03-22 09:28:30|113.55|113.5|113.55|113.45|113.6|113.5|113.55|113.45|27260
1616405320000|2021-03-22 09:28:40|113.6|113.5|113.75|113.65|113.8|113.65|113.6|113.5|104627
1616405330000|2021-03-22 09:28:50|113.8|113.7|113.75|113.65|113.9|113.8|113.75|113.65|74421
1616405340000|2021-03-22 09:29:00|||||||||8743
1616405360000|2021-03-22 09:29:20|||||||||601755
1616405370000|2021-03-22 09:29:30|113.8|114|114.05|114|114.25|114.15|113.8|113.7|186789
1616405380000|2021-03-22 09:29:40|114.1|114.05|114.3|114.2|114.3|114.25|114.1|114.05|15140
1616405390000|2021-03-22 09:29:50|114.35|114.25|114.3|114.15|114.35|114.25|114.3|114.15|35513
1616405400000|2021-03-22 09:30:00|114.35|114.2|114.35|114.25|114.45|114.25|114.35|114.2|12680
1616405410000|2021-03-22 09:30:10|114.4||114.4||114.4||114.4||32774
1616405420000|2021-03-22 09:30:20|114.45|114.3|114.55|114.45|114.55|114.45|114.45|114.3|75932
1616405430000|2021-03-22 09:30:30|114.6|114.5|114.6|114.5|114.65|114.55|114.6|114.5|28960
1616405440000|2021-03-22 09:30:40|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|23254
1616405450000|2021-03-22 09:30:50|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|14552
1616405460000|2021-03-22 09:31:00|||||||||860
1616405470000|2021-03-22 09:31:10|114.55|114.45|114.5|114.35|114.55|114.45|114.5|114.35|3192
1616405480000|2021-03-22 09:31:20|114.55||114.5||114.55||114.5||8947
1616405490000|2021-03-22 09:31:30|114.45||114.45||114.45||114.45||314
1616405500000|2021-03-22 09:31:40|114.4|114.3|114.4|114.25|114.4|114.3|114.4|114.2|4567
1616405510000|2021-03-22 09:31:50|||||||||2178
1616405520000|2021-03-22 09:32:00|114.35|114.2|114.3|114.15|114.35|114.2|114.3|114.15|2350
1616405530000|2021-03-22 09:32:10|||||||||105
1616405540000|2021-03-22 09:32:20||114.25||114.25||114.25||114.25|2562
1616405550000|2021-03-22 09:32:30|||||||||400
1616405570000|2021-03-22 09:32:50|114.25|114.2|114.3|114.15|114.3|114.2|114.25|114.15|16237
1616405590000|2021-03-22 09:33:10|114.25||114.25||114.3||114.25||11380
1616405600000|2021-03-22 09:33:20|||||||||6136
1616405610000|2021-03-22 09:33:30|114.2|114.2|114.15|114.1|114.2|114.2|114.15|114.1|25200
1616405620000|2021-03-22 09:33:40|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114|1336
1616405630000|2021-03-22 09:33:50|114.2|114.2|114.3|114.25|114.3|114.25|114.2|114.1|47989
1616405640000|2021-03-22 09:34:00|114.35|114.3|114.3|114.25|114.4|114.3|114.3|114.2|8616
1616405650000|2021-03-22 09:34:10|114.35||114.35||114.4||114.35||1303
1616405660000|2021-03-22 09:34:20|114.4|114.4|114.45|114.35|114.45|114.4|114.4|114.3|37440
1616405670000|2021-03-22 09:34:30|114.5|114.4|114.6|114.55|114.75|114.7|114.5|114.4|20323
1616405680000|2021-03-22 09:34:40|||||||||10420
1616405690000|2021-03-22 09:34:50|114.55|114.5|114.55|114.45|114.6|114.5|114.55|114.45|8794
1616405700000|2021-03-22 09:35:00|||||||||1824
1616405710000|2021-03-22 09:35:10|||||||||4027
1616405720000|2021-03-22 09:35:20|114.6|114.5|114.65|114.55|114.75|114.6|114.6|114.5|23823
1616405730000|2021-03-22 09:35:30|||||||||21944
1616405740000|2021-03-22 09:35:40|114.75|114.75|114.8|114.65|114.85|114.8|114.75|114.6|14570
1616405750000|2021-03-22 09:35:50|114.75||114.75||114.75||114.75||7637
1616405760000|2021-03-22 09:36:00|114.8|114.8|114.85|114.8|114.85|114.8|114.8|114.7|26975
1616405770000|2021-03-22 09:36:10|114.8|114.75|114.8|114.75|114.85|114.75|114.8|114.7|8499
1616405780000|2021-03-22 09:36:20|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.8|14687
1616405790000|2021-03-22 09:36:30|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|6663
1616405800000|2021-03-22 09:36:40|114.95|114.8|114.9|114.85|114.95|114.85|114.9|114.8|47419
1616405810000|2021-03-22 09:36:50|114.95||114.95||114.95||114.95||82820
1616405820000|2021-03-22 09:37:00|||||||||5180
1616405830000|2021-03-22 09:37:10|||||||||870
1616405840000|2021-03-22 09:37:20|||||||||16688
1616405850000|2021-03-22 09:37:30|||||||||346
1616405860000|2021-03-22 09:37:40|||||||||309
1616405870000|2021-03-22 09:37:50|114.9|114.8|114.8|114.75|114.9|114.8|114.8|114.75|3224
1616405880000|2021-03-22 09:38:00|114.85|114.8|114.95|114.8|115|114.8|114.85|114.8|11009
1616405890000|2021-03-22 09:38:10|||||||||17663
1616405920000|2021-03-22 09:38:40|||||||||2944
1616405930000|2021-03-22 09:38:50|115|114.85|115.1|115|115.3|115.2|114.95|114.85|83162
1616405940000|2021-03-22 09:39:00|115.05|114.95|115|114.9|115.05|114.95|114.95|114.85|16681
1616405950000|2021-03-22 09:39:10|||||||||2155
1616405960000|2021-03-22 09:39:20|115.05|114.95|115.4|115.3|115.45|115.4|115|114.95|58129
1616405970000|2021-03-22 09:39:30|115.35|115.25|115.3|115.15|115.35|115.25|115.3|115.15|5165
1616405980000|2021-03-22 09:39:40||115.2||115.2||115.2||115.2|2585
1616405990000|2021-03-22 09:39:50|115.2|115.15|115.2|115.1|115.2|115.15|115.2|115.1|730
1616406000000|2021-03-22 09:40:00|115.15|115.05|114.95|114.9|115.35|115.2|114.95|114.9|70479
1616406010000|2021-03-22 09:40:10|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.8|50507
1616406020000|2021-03-22 09:40:20|114.95|114.95|114.85|114.8|115|114.95|114.85|114.8|34408
1616406030000|2021-03-22 09:40:30|114.9||114.85||114.9||114.85||37886
1616406040000|2021-03-22 09:40:40|114.9|114.95|114.95|114.85|115|114.95|114.9|114.85|27680
1616406050000|2021-03-22 09:40:50|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|1073
1616406060000|2021-03-22 09:41:00|115||115||115||114.95||23426
1616406070000|2021-03-22 09:41:10||114.9||114.95||114.95||114.9|2565
1616406080000|2021-03-22 09:41:20|115.05|115|115.15|115|115.2|115.05|115.05|115|29852
1616406090000|2021-03-22 09:41:30|115.1|114.95|114.9|114.8|115.1|114.95|114.9|114.8|41240
1616406100000|2021-03-22 09:41:40|||||||||45739
1616406110000|2021-03-22 09:41:50|114.95|114.95|114.95|114.85|115|114.95|114.95|114.8|43956
1616406130000|2021-03-22 09:42:10|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.8|7852
1616406140000|2021-03-22 09:42:20|114.85|114.8|114.9|114.85|114.95|114.85|114.85|114.8|4417
1616406150000|2021-03-22 09:42:30|114.95||114.95||115||114.9||111
1616406160000|2021-03-22 09:42:40|114.9||114.95||115||114.9||85103
1616406170000|2021-03-22 09:42:50|114.9|114.95|115.15|115|115.15|115|114.9|114.9|76240
1616406180000|2021-03-22 09:43:00|115.1||115.1||115.1||115.1||3307
1616406190000|2021-03-22 09:43:10|115.15|114.95|115|114.9|115.15|114.95|114.95|114.85|13571
1616406200000|2021-03-22 09:43:20|||||||||1462
1616406210000|2021-03-22 09:43:30|||||||||7620
1616406220000|2021-03-22 09:43:40|114.95|114.85|114.95|114.85|114.95|114.9|114.95|114.85|14528
1616406230000|2021-03-22 09:43:50||114.9||114.85||114.9||114.85|38657
1616406240000|2021-03-22 09:44:00|||||||||423
1616406260000|2021-03-22 09:44:20||114.9||114.9||114.9||114.85|2600
1616406270000|2021-03-22 09:44:30|114.9|114.85|114.95|114.85|114.95|114.9|114.9|114.85|898
1616406280000|2021-03-22 09:44:40|||||||||8102
1616406290000|2021-03-22 09:44:50|114.9|114.8|114.75|114.65|114.9|114.8|114.75|114.6|17141
1616406300000|2021-03-22 09:45:00|114.8|114.7|114.75|114.65|114.8|114.75|114.75|114.65|2346
1616406310000|2021-03-22 09:45:10|114.8|114.7|114.75|114.65|114.8|114.7|114.65|114.6|21089
1616406320000|2021-03-22 09:45:20|114.7||114.7||114.7||114.7||0
1616406330000|2021-03-22 09:45:30||114.6||114.6||114.6||114.6|0
1616406340000|2021-03-22 09:45:40|114.75|114.7|114.7|114.65|114.75|114.7|114.7|114.65|10470
1616406350000|2021-03-22 09:45:50|||||||||440
1616406370000|2021-03-22 09:46:10|114.65|114.6|114.65|114.55|114.65|114.6|114.65|114.5|17168
1616406390000|2021-03-22 09:46:30|114.6|114.5|114.55|114.45|114.6|114.5|114.5|114.45|13332
1616406400000|2021-03-22 09:46:40|||||||||1311
1616406410000|2021-03-22 09:46:50|||||||||12940
1616406420000|2021-03-22 09:47:00|||||||||5500
1616406430000|2021-03-22 09:47:10|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.35|3419
1616406440000|2021-03-22 09:47:20||114.35||114.4||114.4||114.35|11720
1616406450000|2021-03-22 09:47:30|114.55|114.45|114.7|114.6|114.75|114.6|114.55|114.45|20473
1616406460000|2021-03-22 09:47:40|||||||||1020
1616406470000|2021-03-22 09:47:50|||||||||20000
1616406480000|2021-03-22 09:48:00|114.75|114.65|114.8|114.65|114.8|114.65|114.75|114.65|3533
1616406490000|2021-03-22 09:48:10|114.75||114.8||114.8||114.75||14096
1616406500000|2021-03-22 09:48:20|114.75||114.8||114.8||114.75||72226
1616406520000|2021-03-22 09:48:40|||||||||21278
1616406530000|2021-03-22 09:48:50|114.75|114.7|114.75|114.65|114.75|114.75|114.75|114.65|37395
1616406540000|2021-03-22 09:49:00|||||||||42273
1616406550000|2021-03-22 09:49:10|||||||||48106
1616406570000|2021-03-22 09:49:30|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.7|34030
1616406580000|2021-03-22 09:49:40|||||||||11350
1616406590000|2021-03-22 09:49:50|||||||||58499
1616406610000|2021-03-22 09:50:10||114.75||114.7||114.75||114.7|32484
1616406630000|2021-03-22 09:50:30|||||||||6761
1616406640000|2021-03-22 09:50:40|114.85|114.75|114.8|114.7|114.9|114.75|114.8|114.7|63977
1616406650000|2021-03-22 09:50:50|||||||||793
1616406670000|2021-03-22 09:51:10|114.75|114.65|114.75|114.65|114.75|114.65|114.7|114.65|21460
1616406680000|2021-03-22 09:51:20|114.8|114.7|114.65|114.5|114.85|114.75|114.65|114.5|111529
1616406690000|2021-03-22 09:51:30|114.6|114.45|114.55|114.45|114.6|114.45|114.55|114.4|12821
1616406700000|2021-03-22 09:51:40|114.5|114.5|114.5|114.4|114.6|114.55|114.5|114.35|7006
1616406710000|2021-03-22 09:51:50|114.45|114.35|114.45|114.35|114.5|114.45|114.45|114.35|4000
1616406720000|2021-03-22 09:52:00|114.4|114.4|114.4|114.35|114.45|114.4|114.4|114.3|30689
1616406730000|2021-03-22 09:52:10||114.3||114.35||114.35||114.3|3300
1616406740000|2021-03-22 09:52:20|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|3040
1616406750000|2021-03-22 09:52:30|||||||||2000
1616406760000|2021-03-22 09:52:40|114.4||114.4||114.4||114.4||2100
1616406770000|2021-03-22 09:52:50|114.35||114.35||114.35||114.35||15612
1616406790000|2021-03-22 09:53:10|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.3|119209
1616406800000|2021-03-22 09:53:20|114.35|114.3|114.3|114.2|114.35|114.3|114.3|114.2|18715
1616406810000|2021-03-22 09:53:30|114.25|114.15|114.3|114.2|114.3|114.25|114.2|114.15|31948
1616406820000|2021-03-22 09:53:40|114.25|114.15|114.25|114.15|114.3|114.2|114.25|114.1|22521
1616406830000|2021-03-22 09:53:50|114.2|114.1|114.25|114.15|114.25|114.2|114.2|114.1|43837
1616406870000|2021-03-22 09:54:30|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114|49616
1616406890000|2021-03-22 09:54:50|114.2||114.1||114.2||114.1||1550
1616406900000|2021-03-22 09:55:00||114||114||114||114|2990
1616406910000|2021-03-22 09:55:10||114.05||114.05||114.05||114.05|26876
1616406920000|2021-03-22 09:55:20|114.05|114|113.9|113.85|114.05|114|113.9|113.85|52777
1616406930000|2021-03-22 09:55:30|113.95|113.8|113.95|113.85|113.95|113.85|113.9|113.8|12849
1616406940000|2021-03-22 09:55:40|114|113.9|114|113.95|114|113.95|114|113.9|17572
1616406950000|2021-03-22 09:55:50|113.95|113.9|113.95|113.85|113.95|113.9|113.95|113.85|11020
1616406970000|2021-03-22 09:56:10|||||||||8900
1616406980000|2021-03-22 09:56:20|113.9|113.9|113.9|113.8|113.95|113.9|113.9|113.8|15964
1616406990000|2021-03-22 09:56:30|113.95|113.85|113.85|113.8|113.95|113.85|113.85|113.8|40571
1616407010000|2021-03-22 09:56:50|||||||||83969
1616407020000|2021-03-22 09:57:00|||||||||2560
1616407030000|2021-03-22 09:57:10|113.8|113.75|113.65|113.6|113.8|113.75|113.65|113.55|17857
1616407040000|2021-03-22 09:57:20|113.6|113.55|113.55|113.5|113.6|113.55|113.55|113.5|11564
1616407050000|2021-03-22 09:57:30|113.6|113.55|113.5|113.4|113.65|113.55|113.5|113.4|10367
1616407060000|2021-03-22 09:57:40||113.45||113.4||113.45||113.4|882
1616407070000|2021-03-22 09:57:50|113.55|113.45|113.45|113.4|113.55|113.45|113.45|113.4|11837
1616407080000|2021-03-22 09:58:00|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|1789
1616407100000|2021-03-22 09:58:20|113.35|113.35|113.45|113.4|113.6|113.5|113.35|113.35|29486
1616407110000|2021-03-22 09:58:30||113.35||113.35||113.35||113.35|232
1616407120000|2021-03-22 09:58:40|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.25|612
1616407130000|2021-03-22 09:58:50||113.25||113.25||113.25||113.25|45
1616407140000|2021-03-22 09:59:00|||||||||1744
1616407170000|2021-03-22 09:59:30||113.3||113.25||113.3||113.25|2112
1616407180000|2021-03-22 09:59:40|||||||||372
1616407190000|2021-03-22 09:59:50|113.45|113.3|113.45|113.4|113.45|113.4|113.45|113.3|31313
1616407210000|2021-03-22 10:00:10|||||||||866
1616407220000|2021-03-22 10:00:20|113.5|113.35|113.45|113.35|113.5|113.4|113.45|113.3|37866
1616407230000|2021-03-22 10:00:30|113.5|113.4|113.5|113.45|113.5|113.45|113.45|113.4|18822
1616407240000|2021-03-22 10:00:40||113.4||113.35||113.4||113.35|8909
1616407250000|2021-03-22 10:00:50||113.4||113.4||113.4||113.35|28710
1616407260000|2021-03-22 10:01:00|113.45||113.45||113.5||113.45||15984
1616407270000|2021-03-22 10:01:10|||||||||5289
1616407280000|2021-03-22 10:01:20|||||||||2556
1616407300000|2021-03-22 10:01:40|||||||||533
1616407320000|2021-03-22 10:02:00|113.5|113.45|113.5|113.4|113.5|113.45|113.45|113.4|4219
1616407330000|2021-03-22 10:02:10|113.55|113.45|113.55|113.45|113.6|113.55|113.55|113.45|22693
1616407340000|2021-03-22 10:02:20|113.5|113.5|113.6|113.5|113.6|113.5|113.5|113.5|12201
1616407350000|2021-03-22 10:02:30|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|2918
1616407360000|2021-03-22 10:02:40|||||||||460
1616407390000|2021-03-22 10:03:10|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|3765
1616407400000|2021-03-22 10:03:20|113.75|113.7|113.7|113.6|113.75|113.7|113.7|113.6|20500
1616407410000|2021-03-22 10:03:30|113.75|113.65|113.9|113.8|114.05|113.9|113.75|113.65|45724
1616407420000|2021-03-22 10:03:40|113.85|113.75|113.75|113.65|113.85|113.8|113.75|113.65|9877
1616407430000|2021-03-22 10:03:50|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|48265
1616407440000|2021-03-22 10:04:00|113.7|113.6|113.8|113.6|113.8|113.75|113.7|113.6|33668
1616407450000|2021-03-22 10:04:10|113.75|113.65|113.8|113.65|113.8|113.7|113.7|113.6|11073
1616407470000|2021-03-22 10:04:30|113.75|113.7|113.8|113.7|113.8|113.7|113.7|113.7|20846
1616407480000|2021-03-22 10:04:40|||||||||864
1616407500000|2021-03-22 10:05:00|113.85|113.75|113.9|113.8|113.95|113.85|113.8|113.75|10930
1616407510000|2021-03-22 10:05:10|113.95|113.85|114.15|114.05|114.15|114.05|113.95|113.85|11127
1616407520000|2021-03-22 10:05:20|114.2||114.15||114.2||114.15||0
1616407540000|2021-03-22 10:05:40|114.1|114|114.05|113.9|114.1|114|114|113.85|11155
1616407550000|2021-03-22 10:05:50||113.95||113.9||113.95||113.9|2862
1616407560000|2021-03-22 10:06:00|||||||||3986
1616407570000|2021-03-22 10:06:10||113.95||113.95||113.95||113.95|77
1616407580000|2021-03-22 10:06:20|114|113.9|113.95|113.85|114|113.9|113.95|113.85|10769
1616407600000|2021-03-22 10:06:40|||||||||151
1616407610000|2021-03-22 10:06:50|||||||||2419
1616407620000|2021-03-22 10:07:00|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|425
1616407630000|2021-03-22 10:07:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|62
1616407640000|2021-03-22 10:07:20|113.85||113.8||113.85||113.8||866
1616407650000|2021-03-22 10:07:30|||||||||2613
1616407670000|2021-03-22 10:07:50|||||||||3439
1616407720000|2021-03-22 10:08:40|||||||||1000
1616407740000|2021-03-22 10:09:00|||||||||7355
1616407750000|2021-03-22 10:09:10|||||||||869
1616407760000|2021-03-22 10:09:20|||||||||2173
1616407780000|2021-03-22 10:09:40|113.75|113.65|113.7|113.65|113.75|113.65|113.7|113.65|8502
1616407790000|2021-03-22 10:09:50|113.75|113.6|113.6|113.5|113.75|113.6|113.6|113.5|8390
1616407800000|2021-03-22 10:10:00|113.55|113.45|113.65|113.55|113.65|113.55|113.55|113.45|13862
1616407810000|2021-03-22 10:10:10|||||||||2559
1616407820000|2021-03-22 10:10:20|113.7|113.6|113.8|113.7|113.8|113.7|113.7|113.6|25568
1616407830000|2021-03-22 10:10:30|113.85|113.75|113.95|113.8|113.95|113.85|113.85|113.75|6785
1616407840000|2021-03-22 10:10:40|||||||||426
1616407850000|2021-03-22 10:10:50|||||||||500
1616407860000|2021-03-22 10:11:00|114|113.85|114|113.9|114|113.9|113.95|113.85|9734
1616407870000|2021-03-22 10:11:10|113.95||113.95||114||113.95||0
1616407880000|2021-03-22 10:11:20|||||||||9250
1616407890000|2021-03-22 10:11:30|||||||||4881
1616407900000|2021-03-22 10:11:40|114|113.95|114.15|114.05|114.2|114.1|114|113.95|21718
1616407910000|2021-03-22 10:11:50|114.1|114|114.05|113.9|114.1|114|114.05|113.9|30418
1616407930000|2021-03-22 10:12:10|114|113.95|113.95|113.85|114|113.95|113.95|113.8|2953
1616407940000|2021-03-22 10:12:20|114|113.9|114|113.9|114.05|113.9|114|113.9|1841
1616407950000|2021-03-22 10:12:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|676
1616407960000|2021-03-22 10:12:40|||||||||213
1616407980000|2021-03-22 10:13:00|113.9||113.9||113.9||113.9||1065
1616407990000|2021-03-22 10:13:10|113.95|113.9|114|113.9|114|113.9|113.95|113.9|1861
1616408000000|2021-03-22 10:13:20|114.05||114||114.05||114||2469
1616408020000|2021-03-22 10:13:40|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|10680
1616408040000|2021-03-22 10:14:00|113.95||113.9||113.95||113.9||3093
1616408050000|2021-03-22 10:14:10|113.95|113.85|114|113.9|114.05|113.9|113.95|113.85|942
1616408060000|2021-03-22 10:14:20|||||||||8530
1616408070000|2021-03-22 10:14:30|113.95|113.85|114|113.9|114|113.9|113.95|113.85|52
1616408080000|2021-03-22 10:14:40|114.05|113.95|114|113.95|114.5|114.35|114|113.95|297865
1616408090000|2021-03-22 10:14:50||113.9||113.9||113.9||113.9|0
1616408100000|2021-03-22 10:15:00|||||||||1409
1616408110000|2021-03-22 10:15:10|||||||||8928
1616408120000|2021-03-22 10:15:20|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.75|30023
1616408130000|2021-03-22 10:15:30||113.75||113.75||113.75||113.75|72127
1616408150000|2021-03-22 10:15:50|113.95|113.8|114.05|113.9|114.1|113.9|113.95|113.8|32481
1616408160000|2021-03-22 10:16:00|114.1|113.95|114.2|114|114.2|114|114.1|113.95|634
1616408180000|2021-03-22 10:16:20|114.15|114.15|114.2|114.1|114.25|114.15|114.15|114.05|11819
1616408190000|2021-03-22 10:16:30|114.25|114.15|114.35|114.2|114.45|114.35|114.25|114.1|107827
1616408200000|2021-03-22 10:16:40|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|5592
1616408210000|2021-03-22 10:16:50|114.35||114.4||114.4||114.35||54300
1616408220000|2021-03-22 10:17:00|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|574
1616408230000|2021-03-22 10:17:10|114.3||114.35||114.35||114.3||975
1616408240000|2021-03-22 10:17:20|||||||||846
1616408250000|2021-03-22 10:17:30|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|4345
1616408260000|2021-03-22 10:17:40||114.25||114.2||114.25||114.2|2016
1616408270000|2021-03-22 10:17:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|45258
1616408280000|2021-03-22 10:18:00|114.3||114.35||114.35||114.3||58
1616408290000|2021-03-22 10:18:10|||||||||602
1616408300000|2021-03-22 10:18:20|114.3||114.3||114.35||114.3||2505
1616408310000|2021-03-22 10:18:30||114.2||114.2||114.2||114.2|129
1616408330000|2021-03-22 10:18:50|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|11022
1616408340000|2021-03-22 10:19:00|114.25||114.25||114.25||114.25||61046
1616408350000|2021-03-22 10:19:10|||||||||11435
1616408360000|2021-03-22 10:19:20|114.3|114.3|114.35|114.3|114.35|114.3|114.3|114.15|50782
1616408380000|2021-03-22 10:19:40||114.25||114.3||114.3||114.2|32548
1616408420000|2021-03-22 10:20:20||114.25||114.3||114.3||114.25|4930
1616408430000|2021-03-22 10:20:30|114.3|114.25|114.25|114.15|114.3|114.25|114.25|114.15|349
1616408440000|2021-03-22 10:20:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|0
1616408450000|2021-03-22 10:20:50||114.05||114.1||114.1||114.05|2737
1616408460000|2021-03-22 10:21:00|114.15|114.05|114.1|114|114.15|114.05|114.1|114|2042
1616408470000|2021-03-22 10:21:10|||||||||677
1616408480000|2021-03-22 10:21:20|114.05|113.95|114|113.95|114.05|113.95|114|113.95|22752
1616408490000|2021-03-22 10:21:30|||||||||1738
1616408500000|2021-03-22 10:21:40|113.95|113.9|113.9|113.8|114|113.9|113.9|113.8|7513
1616408520000|2021-03-22 10:22:00|113.95||113.95||113.95||113.95||0
1616408530000|2021-03-22 10:22:10|||||||||360
1616408570000|2021-03-22 10:22:50|113.9|113.75|113.9|113.8|113.9|113.8|113.8|113.75|14430
1616408580000|2021-03-22 10:23:00|113.85|113.75|113.8|113.7|113.9|113.75|113.8|113.7|6890
1616408590000|2021-03-22 10:23:10|113.85|113.75|114.05|113.9|114.05|113.9|113.85|113.75|79775
1616408610000|2021-03-22 10:23:30|||||||||3512
1616408620000|2021-03-22 10:23:40|114||114.05||114.05||114||3717
1616408640000|2021-03-22 10:24:00|114|113.95|114.05|113.9|114.05|113.95|114|113.9|11021
1616408660000|2021-03-22 10:24:20|114||114||114||114||159
1616408670000|2021-03-22 10:24:30|114.05|114|114.1|114.05|114.1|114.05|114|114|6779
1616408680000|2021-03-22 10:24:40|||||||||876
1616408720000|2021-03-22 10:25:20|114.15|114.1|114.15|114.1|114.25|114.1|114.1|114.1|5191
1616408730000|2021-03-22 10:25:30|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|12562
1616408750000|2021-03-22 10:25:50|114.25|114.2|114.25|114.2|114.25|114.2|114.2|114.2|4748
1616408770000|2021-03-22 10:26:10|||||||||343
1616408780000|2021-03-22 10:26:20|||||||||5000
1616408790000|2021-03-22 10:26:30|||||||||3000
1616408800000|2021-03-22 10:26:40|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|8425
1616408810000|2021-03-22 10:26:50|||||||||1448
1616408830000|2021-03-22 10:27:10|114.25||114.3||114.3||114.25||154
1616408840000|2021-03-22 10:27:20|||||||||6663
1616408850000|2021-03-22 10:27:30|||||||||643
1616408880000|2021-03-22 10:28:00|||||||||4431
1616408890000|2021-03-22 10:28:10|114.25||114.25||114.3||114.25||2394
1616408900000|2021-03-22 10:28:20|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|13654
1616408920000|2021-03-22 10:28:40|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|16687
1616408930000|2021-03-22 10:28:50|||||||||2800
1616408940000|2021-03-22 10:29:00|||||||||22006
1616408950000|2021-03-22 10:29:10|||||||||700
1616408960000|2021-03-22 10:29:20|||||||||445
1616408970000|2021-03-22 10:29:30|114.1||114.1||114.1||114.1||666
1616408980000|2021-03-22 10:29:40|114.15||114.15||114.15||114.15||740
1616409020000|2021-03-22 10:30:20|||||||||125000
1616409030000|2021-03-22 10:30:30|||||||||200
1616409050000|2021-03-22 10:30:50|||||||||500
1616409060000|2021-03-22 10:31:00|||||||||1342
1616409070000|2021-03-22 10:31:10|114.1|114|114.05|113.9|114.15|114|114.05|113.9|54524
1616409080000|2021-03-22 10:31:20|||||||||1633
1616409100000|2021-03-22 10:31:40|114||114||114||114||98
1616409110000|2021-03-22 10:31:50|||||||||2378
1616409140000|2021-03-22 10:32:20|114.05|113.95|114|113.9|114.05|114|114|113.9|3989
1616409150000|2021-03-22 10:32:30|||||||||400
1616409170000|2021-03-22 10:32:50|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.8|2172
1616409180000|2021-03-22 10:33:00|||||||||1870
1616409200000|2021-03-22 10:33:20|||||||||1944
1616409210000|2021-03-22 10:33:30|||||||||563
1616409220000|2021-03-22 10:33:40|||||||||452
1616409230000|2021-03-22 10:33:50|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.7|5012
1616409240000|2021-03-22 10:34:00|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|0
1616409250000|2021-03-22 10:34:10|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.65|3419
1616409260000|2021-03-22 10:34:20|||||||||4367
1616409270000|2021-03-22 10:34:30|113.7|113.65|113.7|113.6|113.7|113.65|113.6|113.5|72094
1616409280000|2021-03-22 10:34:40|113.75|113.65|113.85|113.75|113.9|113.8|113.75|113.65|23057
1616409290000|2021-03-22 10:34:50|113.9||113.9||113.9||113.9||0
1616409310000|2021-03-22 10:35:10|113.85||113.85||113.9||113.85||26
1616409320000|2021-03-22 10:35:20|||||||||650
1616409340000|2021-03-22 10:35:40|113.9||113.85||113.9||113.85||99
1616409350000|2021-03-22 10:35:50|113.8||113.8||113.8||113.8||0
1616409370000|2021-03-22 10:36:10|113.75|113.7|113.75|113.7|113.75|113.7|113.75|113.7|2598
1616409380000|2021-03-22 10:36:20|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|76272
1616409390000|2021-03-22 10:36:30|113.75||113.75||113.75||113.75||5027
1616409400000|2021-03-22 10:36:40|113.8||113.75||113.8||113.75||220
1616409410000|2021-03-22 10:36:50|||||||||164
1616409440000|2021-03-22 10:37:20|||||||||2556
1616409450000|2021-03-22 10:37:30|||||||||10418
1616409460000|2021-03-22 10:37:40|||||||||800
1616409470000|2021-03-22 10:37:50|||||||||864
1616409480000|2021-03-22 10:38:00|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|2618
1616409490000|2021-03-22 10:38:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|275
1616409500000|2021-03-22 10:38:20|||||||||129396
1616409540000|2021-03-22 10:39:00|||||||||2506
1616409550000|2021-03-22 10:39:10|||||||||500
1616409580000|2021-03-22 10:39:40|113.85|113.75|113.9|113.8|113.95|113.8|113.85|113.75|16105
1616409600000|2021-03-22 10:40:00|||||||||76
1616409620000|2021-03-22 10:40:20|||||||||2644
1616409630000|2021-03-22 10:40:30|||||||||442
1616409650000|2021-03-22 10:40:50|||||||||1737
1616409660000|2021-03-22 10:41:00|||||||||1049
1616409670000|2021-03-22 10:41:10|||||||||10911
1616409680000|2021-03-22 10:41:20|113.95|113.85|113.95|113.8|113.95|113.9|113.9|113.8|2598
1616409690000|2021-03-22 10:41:30|113.9||113.9||113.95||113.9||761
1616409700000|2021-03-22 10:41:40|113.95||113.95||113.95||113.95||8727
1616409710000|2021-03-22 10:41:50|||||||||14237
1616409720000|2021-03-22 10:42:00|113.9|113.85|113.9|113.8|113.9|113.9|113.9|113.8|14011
1616409740000|2021-03-22 10:42:20|113.95|113.85|113.95|113.85|113.95|113.9|113.9|113.8|17130
1616409770000|2021-03-22 10:42:50|||||||||1761
1616409780000|2021-03-22 10:43:00|||||||||2032
1616409790000|2021-03-22 10:43:10|114|113.9|114.05|114|114.05|114|114|113.9|23747
1616409810000|2021-03-22 10:43:30|114|113.95|114|113.95|114|113.95|114|113.95|2598
1616409820000|2021-03-22 10:43:40|114.05|114|114.05|114|114.05|114|114|114|5290
1616409840000|2021-03-22 10:44:00|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|96987
1616409860000|2021-03-22 10:44:20|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.1|14087
1616409870000|2021-03-22 10:44:30|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.05|12581
1616409880000|2021-03-22 10:44:40||114.15||114.15||114.15||114.1|18813
1616409890000|2021-03-22 10:44:50|114.25||114.25||114.25||114.25||7062
1616409900000|2021-03-22 10:45:00|||||||||3504
1616409910000|2021-03-22 10:45:10|114.2|114.2|114.25|114.15|114.25|114.2|114.2|114.15|2407
1616409930000|2021-03-22 10:45:30|||||||||6085
1616409940000|2021-03-22 10:45:40|114.3|114.25|114.4|114.3|114.4|114.3|114.25|114.2|18827
1616409950000|2021-03-22 10:45:50|114.35|114.25|114.35|114.2|114.35|114.25|114.35|114.2|10033
1616409960000|2021-03-22 10:46:00|||||||||10300
1616410030000|2021-03-22 10:47:10|114.3|114.15|114.25|114.15|114.3|114.15|114.2|114.15|23265
1616410080000|2021-03-22 10:48:00|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|41932
1616410090000|2021-03-22 10:48:10||114.1||114.05||114.1||114.05|9393
1616410110000|2021-03-22 10:48:30|114.1||114.1||114.1||114.1||0
1616410130000|2021-03-22 10:48:50|114.05|114|114.1|114.05|114.1|114.05|114.05|114|1278
1616410150000|2021-03-22 10:49:10|114.15||114.15||114.15||114.15||2000
1616410160000|2021-03-22 10:49:20|||||||||560
1616410170000|2021-03-22 10:49:30|||||||||4718
1616410180000|2021-03-22 10:49:40|114.1|114|114.1|114|114.1|114|114.1|114|6713
1616410190000|2021-03-22 10:49:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|9467
1616410200000|2021-03-22 10:50:00|114|113.9|114.05|113.95|114.05|113.95|114|113.9|0
1616410220000|2021-03-22 10:50:20|||||||||13077
1616410270000|2021-03-22 10:51:10|114.1|114|114.1|114|114.1|114.05|114.05|114|13038
1616410290000|2021-03-22 10:51:30|114.05||114.05||114.05||114.05||17552
1616410300000|2021-03-22 10:51:40|114|113.95|113.95|113.85|114.05|113.95|113.95|113.85|982
1616410310000|2021-03-22 10:51:50|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|21
1616410320000|2021-03-22 10:52:00|||||||||38
1616410340000|2021-03-22 10:52:20|113.85||113.85||113.85||113.85||10
1616410360000|2021-03-22 10:52:40|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|31903
1616410370000|2021-03-22 10:52:50|113.85|113.8|113.8|113.7|113.85|113.8|113.8|113.7|31200
1616410390000|2021-03-22 10:53:10|||||||||250
1616410410000|2021-03-22 10:53:30|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|289
1616410420000|2021-03-22 10:53:40|||||||||2279
1616410430000|2021-03-22 10:53:50|113.75|113.65|113.7|113.65|113.75|113.65|113.7|113.65|18445
1616410440000|2021-03-22 10:54:00|113.75|113.6|113.7|113.6|113.75|113.65|113.7|113.6|5478
1616410450000|2021-03-22 10:54:10|113.65||113.65||113.65||113.65||0
1616410500000|2021-03-22 10:55:00|113.6|113.55|113.65|113.6|113.65|113.6|113.6|113.5|5580
1616410510000|2021-03-22 10:55:10|||||||||273
1616410520000|2021-03-22 10:55:20|113.7|113.55|113.7|113.6|113.7|113.6|113.7|113.55|10487
1616410540000|2021-03-22 10:55:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|0
1616410550000|2021-03-22 10:55:50|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|7699
1616410580000|2021-03-22 10:56:20|||||||||2374
1616410590000|2021-03-22 10:56:30|113.6||113.6||113.6||113.6||240
1616410600000|2021-03-22 10:56:40|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|38038
1616410630000|2021-03-22 10:57:10|113.6||113.6||113.6||113.6||4568
1616410640000|2021-03-22 10:57:20|113.65|113.6|113.65|113.6|113.65|113.6|113.6|113.6|9411
1616410650000|2021-03-22 10:57:30|||||||||1330
1616410660000|2021-03-22 10:57:40|||||||||143
1616410670000|2021-03-22 10:57:50|||||||||32024
1616410680000|2021-03-22 10:58:00|113.7|113.65|113.7|113.6|113.7|113.65|113.7|113.6|3403
1616410690000|2021-03-22 10:58:10|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.65|8571
1616410700000|2021-03-22 10:58:20|||||||||1000
1616410710000|2021-03-22 10:58:30|113.8|113.75|113.85|113.75|113.85|113.8|113.75|113.7|28663
1616410720000|2021-03-22 10:58:40||113.8||113.75||113.8||113.75|2000
1616410730000|2021-03-22 10:58:50|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|147
1616410740000|2021-03-22 10:59:00|113.8|113.75|114.05|113.95|114.05|113.95|113.75|113.7|57097
1616410750000|2021-03-22 10:59:10||113.9||113.9||113.9||113.9|22
1616410760000|2021-03-22 10:59:20|114|113.95|114|113.9|114|113.95|113.95|113.85|41543
1616410770000|2021-03-22 10:59:30|||||||||8402
1616410790000|2021-03-22 10:59:50|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|10
1616410800000|2021-03-22 11:00:00|114|113.9|113.95|113.9|114|113.9|113.95|113.9|10259
1616410810000|2021-03-22 11:00:10|114|113.95|114.1|114|114.1|114|114|113.95|34422
1616410820000|2021-03-22 11:00:20|114.15|114.05|114.2|114.1|114.2|114.15|114.15|114.05|15891
1616410860000|2021-03-22 11:01:00|||||||||273
1616410880000|2021-03-22 11:01:20|||||||||8000
1616410910000|2021-03-22 11:01:50|114.25|114.15|114.7|114.6|114.7|114.65|114.25|114.15|80703
1616410920000|2021-03-22 11:02:00|114.65|114.65|114.55|114.45|114.65|114.65|114.55|114.45|18225
1616410930000|2021-03-22 11:02:10|||||||||3372
1616410940000|2021-03-22 11:02:20|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.4|23671
1616410950000|2021-03-22 11:02:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|9185
1616410960000|2021-03-22 11:02:40|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|9588
1616410980000|2021-03-22 11:03:00|||||||||264
1616410990000|2021-03-22 11:03:10||114.4||114.35||114.4||114.35|12829
1616411030000|2021-03-22 11:03:50|114.5|114.4|114.45|114.35|114.55|114.45|114.35|114.3|18015
1616411040000|2021-03-22 11:04:00|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.2|5634
1616411050000|2021-03-22 11:04:10|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|2600
1616411060000|2021-03-22 11:04:20|||||||||150
1616411070000|2021-03-22 11:04:30||114.3||114.3||114.3||114.3|0
1616411080000|2021-03-22 11:04:40|114.4||114.35||114.45||114.35||3552
1616411090000|2021-03-22 11:04:50|114.4||114.35||114.45||114.35||3433
1616411100000|2021-03-22 11:05:00|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.35|7235
1616411110000|2021-03-22 11:05:10|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|3201
1616411120000|2021-03-22 11:05:20|||||||||3712
1616411130000|2021-03-22 11:05:30|||||||||5000
1616411140000|2021-03-22 11:05:40|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|12803
1616411150000|2021-03-22 11:05:50|||||||||858
1616411160000|2021-03-22 11:06:00|||||||||20
1616411170000|2021-03-22 11:06:10|114.55|114.55|114.5|114.4|114.6|114.55|114.45|114.35|73018
1616411180000|2021-03-22 11:06:20|114.4|114.35|114.4|114.35|114.45|114.35|114.4|114.35|29334
1616411190000|2021-03-22 11:06:30|114.3|114.3|114.3|114.25|114.4|114.3|114.3|114.2|22561
1616411200000|2021-03-22 11:06:40|||||||||23626
1616411220000|2021-03-22 11:07:00|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.25|30368
1616411250000|2021-03-22 11:07:30|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|1894
1616411270000|2021-03-22 11:07:50|114.4|114.35|114.55|114.45|114.55|114.45|114.4|114.35|23494
1616411290000|2021-03-22 11:08:10|114.5||114.5||114.5||114.5||21963
1616411300000|2021-03-22 11:08:20|114.55|114.4|114.45|114.4|114.55|114.4|114.45|114.4|9146
1616411330000|2021-03-22 11:08:50|||||||||120
1616411360000|2021-03-22 11:09:20|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.3|38890
1616411370000|2021-03-22 11:09:30|114.45|114.35|114.4|114.35|114.45|114.35|114.4|114.35|2000
1616411380000|2021-03-22 11:09:40|114.45||114.4||114.45||114.4||10290
1616411390000|2021-03-22 11:09:50|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|16771
1616411410000|2021-03-22 11:10:10|||||||||10345
1616411430000|2021-03-22 11:10:30||114.25||114.25||114.25||114.25|2173
1616411450000|2021-03-22 11:10:50||114.3||114.3||114.3||114.3|3024
1616411460000|2021-03-22 11:11:00||114.25||114.25||114.25||114.25|60
1616411470000|2021-03-22 11:11:10||114.3||114.3||114.3||114.3|1731
1616411510000|2021-03-22 11:11:50|||||||||256
1616411520000|2021-03-22 11:12:00|114.4||114.35||114.4||114.35||2916
1616411530000|2021-03-22 11:12:10||114.25||114.3||114.3||114.25|6639
1616411550000|2021-03-22 11:12:30|114.25|114.25|114.35|114.25|114.35|114.25|114.25|114.2|33000
1616411560000|2021-03-22 11:12:40|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|5110
1616411590000|2021-03-22 11:13:10|||||||||4894
1616411600000|2021-03-22 11:13:20|114.4|114.3|114.45|114.35|114.45|114.4|114.4|114.3|19092
1616411630000|2021-03-22 11:13:50|||||||||426
1616411640000|2021-03-22 11:14:00|||||||||426
1616411650000|2021-03-22 11:14:10|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|5214
1616411660000|2021-03-22 11:14:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|394
1616411670000|2021-03-22 11:14:30||114.15||114.15||114.15||114.15|0
1616411680000|2021-03-22 11:14:40||114.2||114.2||114.2||114.2|2601
1616411690000|2021-03-22 11:14:50|114.25|114.15|114.15|114.05|114.25|114.15|114.15|114.05|2655
1616411700000|2021-03-22 11:15:00|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.1|4190
1616411710000|2021-03-22 11:15:10|||||||||5250
1616411720000|2021-03-22 11:15:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|25
1616411730000|2021-03-22 11:15:30|114.2|114.1|114.2|114.15|114.2|114.15|114.2|114.1|5297
1616411740000|2021-03-22 11:15:40|114.25|114.1|114.2|114.1|114.25|114.15|114.2|114.1|12238
1616411760000|2021-03-22 11:16:00|114.15||114.15||114.15||114.15||374
1616411770000|2021-03-22 11:16:10|114.2||114.15||114.2||114.15||33218
1616411780000|2021-03-22 11:16:20|114.2|114.15|114.2|114.15|114.25|114.15|114.15|114.1|18287
1616411790000|2021-03-22 11:16:30||114.1||114.1||114.15||114.1|2343
1616411800000|2021-03-22 11:16:40|||||||||10558
1616411810000|2021-03-22 11:16:50|||||||||4358
1616411820000|2021-03-22 11:17:00|||||||||500
1616411840000|2021-03-22 11:17:20|114.15|114.15|114.3|114.25|114.3|114.25|114.15|114.1|11065
1616411850000|2021-03-22 11:17:30|114.35|114.3|114.3|114.2|114.35|114.3|114.3|114.2|33992
1616411860000|2021-03-22 11:17:40|114.35|114.35|114.25|114.2|114.4|114.35|114.25|114.2|41957
1616411870000|2021-03-22 11:17:50|||||||||8763
1616411880000|2021-03-22 11:18:00||114.15||114.1||114.15||114.1|292
1616411890000|2021-03-22 11:18:10|114.2||114.15||114.2||114.15||860
1616411900000|2021-03-22 11:18:20|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|5535
1616411910000|2021-03-22 11:18:30|||||||||8707
1616411940000|2021-03-22 11:19:00|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|8146
1616411950000|2021-03-22 11:19:10|114.2||114.2||114.2||114.2||73
1616411960000|2021-03-22 11:19:20|114.15|114.05|114.1|114|114.15|114.05|114.1|114|5136
1616411970000|2021-03-22 11:19:30|114.15|114.1|114.1|114|114.15|114.1|114.1|114|4129
1616411980000|2021-03-22 11:19:40|||||||||597
1616411990000|2021-03-22 11:19:50|||||||||5530
1616412000000|2021-03-22 11:20:00|||||||||4356
1616412010000|2021-03-22 11:20:10|114.15|114.1|114.2|114.1|114.25|114.15|114.15|114.05|8752
1616412020000|2021-03-22 11:20:20|||||||||3906
1616412030000|2021-03-22 11:20:30|||||||||14046
1616412040000|2021-03-22 11:20:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114|498
1616412050000|2021-03-22 11:20:50|114.2|114.1|114.25|114.2|114.25|114.2|114.2|114.1|9618
1616412060000|2021-03-22 11:21:00|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|20271
1616412070000|2021-03-22 11:21:10|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|2531
1616412080000|2021-03-22 11:21:20|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.1|2698
1616412090000|2021-03-22 11:21:30|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|4148
1616412100000|2021-03-22 11:21:40|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|0
1616412110000|2021-03-22 11:21:50|114.25|114.2|114.25|114.2|114.25|114.2|114.2|114.2|15223
1616412120000|2021-03-22 11:22:00|||||||||1000
1616412130000|2021-03-22 11:22:10|114.3|114.25|114.3|114.2|114.3|114.25|114.25|114.2|4810
1616412140000|2021-03-22 11:22:20|||||||||1000
1616412150000|2021-03-22 11:22:30|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|1223
1616412160000|2021-03-22 11:22:40|||||||||525
1616412190000|2021-03-22 11:23:10|114.2|114.15|114.3|114.15|114.3|114.2|114.2|114.15|20484
1616412200000|2021-03-22 11:23:20|114.25|114.1|114.2|114.1|114.25|114.1|114.15|114.05|9301
1616412210000|2021-03-22 11:23:30|114.15|114.05|114.15|114.05|114.2|114.05|114.15|114.05|750
1616412220000|2021-03-22 11:23:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|4994
1616412230000|2021-03-22 11:23:50|114.15|114.15|114.3|114.2|114.3|114.2|114.15|114.1|7883
1616412240000|2021-03-22 11:24:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|0
1616412250000|2021-03-22 11:24:10|114.2|114.1|114.2|114.1|114.2|114.15|114.15|114.05|5803
1616412260000|2021-03-22 11:24:20|||||||||1380
1616412270000|2021-03-22 11:24:30|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.1|14306
1616412280000|2021-03-22 11:24:40|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|0
1616412290000|2021-03-22 11:24:50|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|0
1616412300000|2021-03-22 11:25:00|114.15||114.15||114.15||114.15||20
1616412310000|2021-03-22 11:25:10|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|8987
1616412320000|2021-03-22 11:25:20|||||||||18382
1616412330000|2021-03-22 11:25:30|||||||||965
1616412340000|2021-03-22 11:25:40||114.05||114||114.05||114|3406
1616412350000|2021-03-22 11:25:50||114.05||114||114.05||114|8714
1616412360000|2021-03-22 11:26:00|||||||||9884
1616412410000|2021-03-22 11:26:50|114.2|114.05|114.1|114|114.2|114.1|114.1|114|21723
1616412420000|2021-03-22 11:27:00|114.05||114.05||114.1||114.05||28241
1616412430000|2021-03-22 11:27:10|||||||||76
1616412440000|2021-03-22 11:27:20|114.1|114.05|114.1|114.05|114.1|114.05|114.05|114.05|18710
1616412460000|2021-03-22 11:27:40|||||||||21792
1616412470000|2021-03-22 11:27:50|114.15||114.2||114.2||114.1||22344
1616412480000|2021-03-22 11:28:00|114.15||114.1||114.2||114.1||962
1616412500000|2021-03-22 11:28:20|114.15||114.15||114.15||114.15||400
1616412510000|2021-03-22 11:28:30|114.1|114.1|114.1|114|114.1|114.1|114.1|114|24689
1616412520000|2021-03-22 11:28:40|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114.05|9563
1616412530000|2021-03-22 11:28:50|||||||||30
1616412550000|2021-03-22 11:29:10|||||||||2178
1616412560000|2021-03-22 11:29:20|||||||||2592
1616412570000|2021-03-22 11:29:30|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.05|7785
1616412580000|2021-03-22 11:29:40|||||||||7590
1616412590000|2021-03-22 11:29:50||114.05||114.05||114.05||114.05|3612
1616412600000|2021-03-22 11:30:00|114.1|114|114.1|114|114.1|114|114.1|113.95|0
1616412610000|2021-03-22 11:30:10||113.95||114||114||113.95|1276
1616412620000|2021-03-22 11:30:20||114.05||114.05||114.05||114.05|0
1616412630000|2021-03-22 11:30:30|114.15||114.15||114.15||114.15||13605
1616412650000|2021-03-22 11:30:50||114.1||114.05||114.1||114.05|3437
1616412660000|2021-03-22 11:31:00||114.1||114.1||114.1||114.1|325
1616412670000|2021-03-22 11:31:10|||||||||100
1616412690000|2021-03-22 11:31:30|114.2|114.15|114.35|114.25|114.35|114.25|114.2|114.1|45616
1616412700000|2021-03-22 11:31:40|||||||||4508
1616412710000|2021-03-22 11:31:50|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|2142
1616412750000|2021-03-22 11:32:30|||||||||2452
1616412800000|2021-03-22 11:33:20|114.2|114.15|114.2|114.15|114.2|114.15|114.15|114.1|10188
1616412820000|2021-03-22 11:33:40|||||||||1818
1616412830000|2021-03-22 11:33:50||114.1||114.15||114.15||114.1|115
1616412840000|2021-03-22 11:34:00|114.25|114.2|114.35|114.2|114.35|114.25|114.25|114.2|17683
1616412850000|2021-03-22 11:34:10||114.25||114.2||114.25||114.2|0
1616412860000|2021-03-22 11:34:20|114.3||114.3||114.3||114.3||0
1616412870000|2021-03-22 11:34:30|||||||||667
1616412880000|2021-03-22 11:34:40|||||||||163
1616412900000|2021-03-22 11:35:00|||||||||12974
1616412910000|2021-03-22 11:35:10|||||||||4507
1616412940000|2021-03-22 11:35:40|||||||||2631
1616412960000|2021-03-22 11:36:00||114.25||114.25||114.25||114.25|0
1616412970000|2021-03-22 11:36:10|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|7563
1616412980000|2021-03-22 11:36:20|||||||||268
1616412990000|2021-03-22 11:36:30|114.3|114.25|114.4|114.3|114.4|114.3|114.3|114.25|8429
1616413000000|2021-03-22 11:36:40|114.45|114.35|114.4|114.3|114.45|114.4|114.4|114.3|10853
1616413010000|2021-03-22 11:36:50|||||||||1715
1616413040000|2021-03-22 11:37:20|||||||||2605
1616413050000|2021-03-22 11:37:30|||||||||7013
1616413060000|2021-03-22 11:37:40|114.45||114.4||114.45||114.4||209
1616413070000|2021-03-22 11:37:50|114.45||114.45||114.45||114.45||1035
1616413080000|2021-03-22 11:38:00|||||||||436
1616413120000|2021-03-22 11:38:40|114.4||114.4||114.4||114.4||3925
1616413130000|2021-03-22 11:38:50|114.45||114.45||114.45||114.45||1159
1616413140000|2021-03-22 11:39:00|114.4||114.4||114.4||114.4||950
1616413150000|2021-03-22 11:39:10|114.45|114.35|114.45|114.35|114.45|114.4|114.45|114.35|7935
1616413160000|2021-03-22 11:39:20|114.4|114.4|114.4|114.35|114.4|114.4|114.4|114.35|12
1616413170000|2021-03-22 11:39:30|114.45||114.4||114.45||114.4||0
1616413180000|2021-03-22 11:39:40|114.45||114.45||114.45||114.45||0
1616413190000|2021-03-22 11:39:50|114.4|114.3|114.3|114.25|114.4|114.3|114.3|114.25|28858
1616413200000|2021-03-22 11:40:00|114.25|114.2|114.25|114.2|114.3|114.2|114.25|114.2|3391
1616413220000|2021-03-22 11:40:20|||||||||218
1616413230000|2021-03-22 11:40:30|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|9560
1616413250000|2021-03-22 11:40:50|114.2|114.15|114.25|114.15|114.3|114.2|114.2|114.15|25166
1616413260000|2021-03-22 11:41:00|114.2||114.2||114.2||114.2||0
1616413270000|2021-03-22 11:41:10||114.1||114.1||114.1||114.1|1654
1616413290000|2021-03-22 11:41:30|||||||||8701
1616413310000|2021-03-22 11:41:50||114.15||114.15||114.15||114.15|120
1616413320000|2021-03-22 11:42:00|||||||||5462
1616413330000|2021-03-22 11:42:10|114.25|114.2|114.3|114.2|114.3|114.2|114.2|114.15|11952
1616413340000|2021-03-22 11:42:20|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|26502
1616413350000|2021-03-22 11:42:30|||||||||203
1616413370000|2021-03-22 11:42:50||114.1||114.15||114.15||114.1|3326
1616413390000|2021-03-22 11:43:10|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|218
1616413400000|2021-03-22 11:43:20||114.05||114.05||114.05||114.05|4846
1616413410000|2021-03-22 11:43:30|||||||||5896
1616413430000|2021-03-22 11:43:50|||||||||919
1616413440000|2021-03-22 11:44:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|8892
1616413450000|2021-03-22 11:44:10|||||||||4
1616413460000|2021-03-22 11:44:20|||||||||4119
1616413510000|2021-03-22 11:45:10|114.25|114.15|114.3|114.2|114.35|114.25|114.25|114.15|9109
1616413550000|2021-03-22 11:45:50|||||||||119
1616413560000|2021-03-22 11:46:00|114.35|114.25|114.35|114.25|114.35|114.3|114.35|114.2|4710
1616413580000|2021-03-22 11:46:20||114.3||114.3||114.3||114.3|60
1616413590000|2021-03-22 11:46:30|||||||||2187
1616413610000|2021-03-22 11:46:50||114.25||114.25||114.25||114.25|2977
1616413630000|2021-03-22 11:47:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|7062
1616413640000|2021-03-22 11:47:20|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|11883
1616413650000|2021-03-22 11:47:30|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.2|2376
1616413670000|2021-03-22 11:47:50|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|11795
1616413690000|2021-03-22 11:48:10|||||||||866
1616413730000|2021-03-22 11:48:50|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|4867
1616413740000|2021-03-22 11:49:00|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|9895
1616413750000|2021-03-22 11:49:10|114.15|114.1|114.2|114.15|114.2|114.15|114.15|114.1|6177
1616413760000|2021-03-22 11:49:20||114.1||114.1||114.1||114.1|8776
1616413770000|2021-03-22 11:49:30|114.15|114.05|114.15|114.1|114.2|114.1|114.15|114.05|30016
1616413780000|2021-03-22 11:49:40|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|2319
1616413800000|2021-03-22 11:50:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|10224
1616413810000|2021-03-22 11:50:10|114.25|114.15|114.25|114.2|114.25|114.2|114.25|114.15|9329
1616413820000|2021-03-22 11:50:20|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|212
1616413830000|2021-03-22 11:50:30|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|10160
1616413850000|2021-03-22 11:50:50||114.05||114.05||114.05||114.05|1023
1616413860000|2021-03-22 11:51:00|||||||||14222
1616413900000|2021-03-22 11:51:40|114.1|114|114.05|114|114.1|114|114.05|113.95|11434
1616413910000|2021-03-22 11:51:50||113.95||114||114||113.95|3308
1616413920000|2021-03-22 11:52:00|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|12033
1616413930000|2021-03-22 11:52:10|||||||||4449
1616413940000|2021-03-22 11:52:20|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|21259
1616413950000|2021-03-22 11:52:30|||||||||17533
1616413960000|2021-03-22 11:52:40|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|2616
1616413970000|2021-03-22 11:52:50|114.05|114|114.1|114|114.1|114|114.05|114|7679
1616413990000|2021-03-22 11:53:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|25
1616414000000|2021-03-22 11:53:20||114.1||114.1||114.1||114.1|0
1616414010000|2021-03-22 11:53:30|||||||||428
1616414030000|2021-03-22 11:53:50|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|11072
1616414040000|2021-03-22 11:54:00|114.15||114.15||114.15||114.15||8776
1616414050000|2021-03-22 11:54:10|114.1||114.15||114.15||114.1||2345
1616414060000|2021-03-22 11:54:20|114.1|114|114.1|114.05|114.1|114.05|114.05|114|16043
1616414080000|2021-03-22 11:54:40|114.15||114.15||114.15||114.15||2914
1616414090000|2021-03-22 11:54:50||114.1||114.05||114.1||114.05|6910
1616414160000|2021-03-22 11:56:00|||||||||1000
1616414170000|2021-03-22 11:56:10|||||||||8708
1616414200000|2021-03-22 11:56:40|||||||||9647
1616414220000|2021-03-22 11:57:00|||||||||5000
1616414290000|2021-03-22 11:58:10||114.1||114.1||114.1||114.1|1147
1616414300000|2021-03-22 11:58:20|||||||||2848
1616414310000|2021-03-22 11:58:30||114.05||114.1||114.1||114|21314
1616414340000|2021-03-22 11:59:00|114.1|114.05|114.05|114|114.1|114.05|114.05|114|5134
1616414370000|2021-03-22 11:59:30||113.95||113.95||113.95||113.9|2662
1616414380000|2021-03-22 11:59:40|||||||||4979
1616414390000|2021-03-22 11:59:50|114.1|114|114.1|114|114.1|114.05|114.05|113.95|41824
1616414400000|2021-03-22 12:00:00|114.15|114.05|114.15|114.05|114.2|114.05|114.1|114|13884
1616414420000|2021-03-22 12:00:20|114.1|114|114.05|114|114.1|114|114.05|114|4976
1616414440000|2021-03-22 12:00:40|114|113.95|114.05|113.9|114.05|113.95|114|113.9|4027
1616414450000|2021-03-22 12:00:50|114|113.95|114.05|113.95|114.05|113.95|114|113.95|1510
1616414460000|2021-03-22 12:01:00|||||||||4016
1616414470000|2021-03-22 12:01:10|114.1|114|114.05|113.95|114.1|114|114.05|113.95|12148
1616414520000|2021-03-22 12:02:00|||||||||764
1616414550000|2021-03-22 12:02:30|||||||||862
1616414570000|2021-03-22 12:02:50|114.1||114.1||114.1||114.1||146
1616414580000|2021-03-22 12:03:00|114.05||114.05||114.1||114.05||84
1616414610000|2021-03-22 12:03:30|||||||||864
1616414620000|2021-03-22 12:03:40|114.1|114|114.1|114|114.1|114|114.05|114|3856
1616414630000|2021-03-22 12:03:50||114.05||114||114.05||114|2013
1616414640000|2021-03-22 12:04:00|114.05|113.95|114|113.9|114.05|113.95|113.95|113.9|24162
1616414650000|2021-03-22 12:04:10|114.05|113.95|114|113.9|114.05|113.95|114|113.9|0
1616414660000|2021-03-22 12:04:20|113.9|113.85|114|113.9|114|113.9|113.9|113.85|19204
1616414700000|2021-03-22 12:05:00|114.05|113.95|114.1|114|114.1|114|114.05|113.95|13220
1616414750000|2021-03-22 12:05:50|114.05|113.95|114|113.9|114.05|113.95|114|113.9|1762
1616414760000|2021-03-22 12:06:00|114.05||114.05||114.05||114||80
1616414770000|2021-03-22 12:06:10|114||114||114||114||10
1616414780000|2021-03-22 12:06:20|113.95||113.95||113.95||113.95||60
1616414790000|2021-03-22 12:06:30|114||114||114||114||14162
1616414810000|2021-03-22 12:06:50|113.95||114||114||113.95||10190
1616414820000|2021-03-22 12:07:00|||||||||6544
1616414840000|2021-03-22 12:07:20|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|1535
1616414850000|2021-03-22 12:07:30|113.85||113.85||113.85||113.85||0
1616414860000|2021-03-22 12:07:40|113.8|113.75|113.85|113.75|113.85|113.8|113.8|113.7|101683
1616414870000|2021-03-22 12:07:50|||||||||3838
1616414880000|2021-03-22 12:08:00|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.8|26386
1616414890000|2021-03-22 12:08:10|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|2855
1616414900000|2021-03-22 12:08:20|||||||||10660
1616414910000|2021-03-22 12:08:30|||||||||253
1616414920000|2021-03-22 12:08:40|||||||||58
1616414930000|2021-03-22 12:08:50|113.85|113.75|113.85|113.8|113.85|113.8|113.85|113.75|1242
1616414940000|2021-03-22 12:09:00|113.9|113.85|113.9|113.8|113.9|113.85|113.9|113.8|11482
1616414970000|2021-03-22 12:09:30|113.75|113.75|113.75|113.7|113.85|113.75|113.75|113.7|38824
1616414980000|2021-03-22 12:09:40|113.8|113.75|113.95|113.85|114|113.9|113.75|113.75|79335
1616415010000|2021-03-22 12:10:10|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|2237
1616415030000|2021-03-22 12:10:30|||||||||3514
1616415050000|2021-03-22 12:10:50|||||||||18000
1616415060000|2021-03-22 12:11:00|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|7396
1616415070000|2021-03-22 12:11:10|||||||||2955
1616415090000|2021-03-22 12:11:30|113.8|113.75|113.85|113.75|113.85|113.75|113.75|113.7|15771
1616415100000|2021-03-22 12:11:40|||||||||8800
1616415120000|2021-03-22 12:12:00|||||||||1711
1616415130000|2021-03-22 12:12:10|||||||||11152
1616415140000|2021-03-22 12:12:20||113.7||113.7||113.7||113.7|100
1616415150000|2021-03-22 12:12:30|113.8|113.65|113.7|113.65|113.8|113.65|113.7|113.65|24176
1616415170000|2021-03-22 12:12:50|113.75|113.7|113.85|113.7|113.85|113.7|113.75|113.7|18678
1616415180000|2021-03-22 12:13:00|113.8||113.8||113.8||113.8||0
1616415190000|2021-03-22 12:13:10|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|7033
1616415210000|2021-03-22 12:13:30|113.7||113.75||113.75||113.7||3000
1616415220000|2021-03-22 12:13:40|||||||||2198
1616415230000|2021-03-22 12:13:50|113.7||113.7||113.7||113.7||10
1616415240000|2021-03-22 12:14:00|113.65|113.6|113.65|113.55|113.65|113.6|113.6|113.55|2343
1616415260000|2021-03-22 12:14:20|113.7|113.6|113.7|113.6|113.7|113.6|113.65|113.6|5176
1616415270000|2021-03-22 12:14:30|||||||||2396
1616415290000|2021-03-22 12:14:50|||||||||1500
1616415300000|2021-03-22 12:15:00|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|11316
1616415310000|2021-03-22 12:15:10|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|32156
1616415320000|2021-03-22 12:15:20|113.5|113.45|113.6|113.5|113.6|113.55|113.5|113.4|68830
1616415340000|2021-03-22 12:15:40|113.65|113.55|113.7|113.6|113.7|113.65|113.65|113.55|17174
1616415350000|2021-03-22 12:15:50|113.75|113.65|113.85|113.75|113.85|113.75|113.75|113.65|6608
1616415380000|2021-03-22 12:16:20|113.9|113.7|113.95|113.8|114|113.85|113.9|113.7|21527
1616415410000|2021-03-22 12:16:50|||||||||85273
1616415420000|2021-03-22 12:17:00|||||||||435
1616415430000|2021-03-22 12:17:10|113.75|113.75|113.95|113.85|113.95|113.85|113.75|113.7|85317
1616415450000|2021-03-22 12:17:30|||||||||4337
1616415470000|2021-03-22 12:17:50|||||||||5825
1616415480000|2021-03-22 12:18:00|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|956
1616415490000|2021-03-22 12:18:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|32
1616415500000|2021-03-22 12:18:20|113.85||113.85||113.85||113.8||6635
1616415520000|2021-03-22 12:18:40|113.8|113.75|113.8|113.7|113.85|113.75|113.8|113.7|5980
1616415530000|2021-03-22 12:18:50|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|256
1616415550000|2021-03-22 12:19:10|||||||||188
1616415580000|2021-03-22 12:19:40|113.8|113.7|113.85|113.7|113.85|113.75|113.8|113.7|9345
1616415590000|2021-03-22 12:19:50|113.9|113.75|113.95|113.8|113.95|113.8|113.9|113.75|11227
1616415600000|2021-03-22 12:20:00|||||||||18000
1616415610000|2021-03-22 12:20:10|||||||||10
1616415620000|2021-03-22 12:20:20|||||||||5835
1616415630000|2021-03-22 12:20:30|114|113.95|114.05|114|114.05|114|114|113.9|16445
1616415640000|2021-03-22 12:20:40|114.1||114.1||114.15||114.1||0
1616415660000|2021-03-22 12:21:00|114.05|113.95|114.05|113.9|114.05|113.95|114|113.9|13582
1616415670000|2021-03-22 12:21:10|||||||||71
1616415680000|2021-03-22 12:21:20|114|113.85|114|113.85|114|113.85|114|113.8|2000
1616415690000|2021-03-22 12:21:30|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|20153
1616415700000|2021-03-22 12:21:40|114|113.95|114|113.9|114|113.95|113.95|113.85|4838
1616415710000|2021-03-22 12:21:50|114.05|114|114.05|113.9|114.05|114|114|113.9|885
1616415720000|2021-03-22 12:22:00|114.1|113.95|114.05|113.9|114.1|114|114.05|113.9|8655
1616415730000|2021-03-22 12:22:10|114|113.85|113.95|113.8|114|113.85|113.95|113.8|3815
1616415740000|2021-03-22 12:22:20|114|113.85|114|113.95|114|113.95|113.95|113.85|6630
1616415750000|2021-03-22 12:22:30|113.95|113.9|113.95|113.85|113.95|113.9|113.95|113.85|4727
1616415760000|2021-03-22 12:22:40|114|113.9|114|113.9|114|113.9|114|113.9|2708
1616415810000|2021-03-22 12:23:30|||||||||9800
1616415820000|2021-03-22 12:23:40|||||||||1000
1616415830000|2021-03-22 12:23:50|114.05|113.95|114.05|113.9|114.05|114|114|113.9|8882
1616415840000|2021-03-22 12:24:00||113.95||113.95||114||113.95|6073
1616415850000|2021-03-22 12:24:10|114||114.05||114.05||114||2355
1616415860000|2021-03-22 12:24:20|||||||||1766
1616415890000|2021-03-22 12:24:50|114||114||114||114||7
1616415900000|2021-03-22 12:25:00|||||||||2000
1616415910000|2021-03-22 12:25:10|113.95|113.9|114|113.9|114|113.9|113.95|113.9|9137
1616415940000|2021-03-22 12:25:40|||||||||4434
1616415950000|2021-03-22 12:25:50|||||||||18838
1616415980000|2021-03-22 12:26:20|||||||||733
1616415990000|2021-03-22 12:26:30|||||||||942
1616416010000|2021-03-22 12:26:50||113.85||113.85||113.85||113.85|13693
1616416020000|2021-03-22 12:27:00|||||||||8774
1616416040000|2021-03-22 12:27:20|113.95||113.95||113.95||113.9||4028
1616416050000|2021-03-22 12:27:30|||||||||3029
1616416070000|2021-03-22 12:27:50|||||||||1770
1616416080000|2021-03-22 12:28:00|113.9||113.9||113.9||113.9||622
1616416090000|2021-03-22 12:28:10|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.8|4933
1616416120000|2021-03-22 12:28:40|113.85|113.85|113.9|113.85|113.9|113.85|113.85|113.85|10441
1616416130000|2021-03-22 12:28:50|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|50409
1616416140000|2021-03-22 12:29:00|113.8|113.75|113.85|113.75|113.85|113.8|113.8|113.75|1682
1616416150000|2021-03-22 12:29:10|113.9|113.9|113.9|113.8|113.95|113.9|113.9|113.8|25046
1616416160000|2021-03-22 12:29:20|113.95|113.85|113.95|113.8|113.95|113.85|113.9|113.8|10828
1616416170000|2021-03-22 12:29:30|113.9||113.9||113.9||113.9||62
1616416190000|2021-03-22 12:29:50|||||||||2615
1616416200000|2021-03-22 12:30:00||113.75||113.8||113.8||113.75|597
1616416220000|2021-03-22 12:30:20|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|17968
1616416230000|2021-03-22 12:30:30|113.85|113.8|113.9|113.8|113.9|113.8|113.85|113.8|3794
1616416250000|2021-03-22 12:30:50|||||||||1354
1616416260000|2021-03-22 12:31:00|||||||||17464
1616416290000|2021-03-22 12:31:30|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|3112
1616416310000|2021-03-22 12:31:50|113.8||113.8||113.8||113.8||250
1616416320000|2021-03-22 12:32:00||113.7||113.75||113.75||113.7|18777
1616416330000|2021-03-22 12:32:10|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.7|2811
1616416340000|2021-03-22 12:32:20|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.7|3919
1616416370000|2021-03-22 12:32:50|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|19005
1616416380000|2021-03-22 12:33:00|||||||||16017
1616416390000|2021-03-22 12:33:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|5356
1616416400000|2021-03-22 12:33:20|||||||||1300
1616416410000|2021-03-22 12:33:30|||||||||2155
1616416430000|2021-03-22 12:33:50|||||||||5268
1616416440000|2021-03-22 12:34:00|||||||||916
1616416460000|2021-03-22 12:34:20|113.95|113.85|113.95|113.9|113.95|113.9|113.9|113.85|9201
1616416470000|2021-03-22 12:34:30||113.85||113.8||113.85||113.8|2122
1616416490000|2021-03-22 12:34:50|113.9||113.9||113.9||113.9||146
1616416500000|2021-03-22 12:35:00|||||||||5935
1616416510000|2021-03-22 12:35:10|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.85|252
1616416520000|2021-03-22 12:35:20|113.95|113.9|114.05|113.9|114.05|113.95|113.95|113.9|24644
1616416530000|2021-03-22 12:35:30|114|113.95|114.05|113.95|114.05|113.95|114|113.95|150
1616416540000|2021-03-22 12:35:40|114.1|114|114|113.9|114.1|114|114|113.9|2000
1616416570000|2021-03-22 12:36:10|||||||||431
1616416590000|2021-03-22 12:36:30|||||||||41
1616416610000|2021-03-22 12:36:50|||||||||1798
1616416630000|2021-03-22 12:37:10|||||||||41
1616416640000|2021-03-22 12:37:20|||||||||2177
1616416650000|2021-03-22 12:37:30|||||||||6500
1616416660000|2021-03-22 12:37:40|113.95||114||114||113.95||2696
1616416680000|2021-03-22 12:38:00|114.05|114|114|113.9|114.05|114|114|113.9|53750
1616416710000|2021-03-22 12:38:30|||||||||526
1616416720000|2021-03-22 12:38:40|||||||||750
1616416730000|2021-03-22 12:38:50|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|13532
1616416750000|2021-03-22 12:39:10|113.95|113.85|113.95|113.85|113.95|113.9|113.95|113.85|11118
1616416760000|2021-03-22 12:39:20|||||||||451
1616416770000|2021-03-22 12:39:30||113.8||113.85||113.85||113.8|95
1616416780000|2021-03-22 12:39:40||113.8||113.8||113.85||113.8|432
1616416800000|2021-03-22 12:40:00|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|12
1616416850000|2021-03-22 12:40:50|||||||||5877
1616416870000|2021-03-22 12:41:10|114|113.9|114|113.9|114|113.9|114|113.9|7390
1616416880000|2021-03-22 12:41:20||113.95||113.9||113.95||113.9|11788
1616416890000|2021-03-22 12:41:30|||||||||1500
1616416900000|2021-03-22 12:41:40|||||||||3000
1616416910000|2021-03-22 12:41:50|||||||||3366
1616416920000|2021-03-22 12:42:00|113.95|113.85|113.95|113.9|113.95|113.9|113.95|113.85|7330
1616416940000|2021-03-22 12:42:20|||||||||2780
1616416950000|2021-03-22 12:42:30|114|114|114.05|113.95|114.15|114.05|114|113.95|76103
1616416960000|2021-03-22 12:42:40|||||||||2437
1616416970000|2021-03-22 12:42:50|114|113.9|114|113.9|114|113.9|114|113.9|499
1616416980000|2021-03-22 12:43:00|114.05|114|114.05|113.9|114.05|114|114|113.9|7049
1616416990000|2021-03-22 12:43:10|114||114||114||114||19203
1616417000000|2021-03-22 12:43:20|114.05|114|114.05|113.9|114.05|114|114|113.9|17148
1616417020000|2021-03-22 12:43:40|114|113.95|114|113.9|114.05|113.95|114|113.9|12160
1616417030000|2021-03-22 12:43:50|114.05|114|114|113.9|114.05|114|114|113.9|12852
1616417040000|2021-03-22 12:44:00|114.05||114.05||114.05||114.05||2375
1616417090000|2021-03-22 12:44:50|114||114||114||114||3687
1616417140000|2021-03-22 12:45:40|||||||||4353
1616417150000|2021-03-22 12:45:50|||||||||13067
1616417170000|2021-03-22 12:46:10|114.05|114|114.05|113.9|114.05|114|114|113.9|37544
1616417180000|2021-03-22 12:46:20|114.1|113.95|114.15|114|114.15|114.05|114.05|113.95|14204
1616417190000|2021-03-22 12:46:30|114.1||114.1||114.1||114.1||750
1616417200000|2021-03-22 12:46:40|||||||||30842
1616417270000|2021-03-22 12:47:50|114.05|113.95|114|113.9|114.05|113.95|114|113.9|24367
1616417280000|2021-03-22 12:48:00|114.05||114.05||114.05||114.05||2487
1616417290000|2021-03-22 12:48:10|||||||||429
1616417320000|2021-03-22 12:48:40|114||114||114||114||40
1616417330000|2021-03-22 12:48:50|113.95|113.85|113.85|113.75|113.95|113.85|113.85|113.75|17458
1616417340000|2021-03-22 12:49:00|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|6330
1616417350000|2021-03-22 12:49:10||113.65||113.65||113.65||113.65|1501
1616417360000|2021-03-22 12:49:20|113.8|113.75|113.95|113.8|113.95|113.85|113.8|113.75|21070
1616417370000|2021-03-22 12:49:30||113.85||113.85||113.85||113.85|0
1616417380000|2021-03-22 12:49:40|114||113.95||114||113.95||20
1616417450000|2021-03-22 12:50:50|||||||||164
1616417460000|2021-03-22 12:51:00|114|113.9|114|113.9|114|113.9|114|113.9|761
1616417470000|2021-03-22 12:51:10|113.95|113.95|114|113.9|114|113.95|113.95|113.9|18116
1616417480000|2021-03-22 12:51:20||113.95||113.95||113.95||113.95|943
1616417490000|2021-03-22 12:51:30|114.05||114||114.05||114||10246
1616417520000|2021-03-22 12:52:00|||||||||436
1616417540000|2021-03-22 12:52:20|114.05||114||114.05||114||282
1616417580000|2021-03-22 12:53:00|||||||||2502
1616417590000|2021-03-22 12:53:10|114.05|114|114.1|114|114.1|114|114|114|15473
1616417600000|2021-03-22 12:53:20|||||||||582
1616417610000|2021-03-22 12:53:30|||||||||88
1616417640000|2021-03-22 12:54:00|||||||||438
1616417650000|2021-03-22 12:54:10||114.05||114.05||114.05||114.05|593
1616417660000|2021-03-22 12:54:20|114.15||114.15||114.15||114.15||10696
1616417680000|2021-03-22 12:54:40|114.1|114|114.1|114|114.15|114|114.1|114|9975
1616417690000|2021-03-22 12:54:50|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|2517
1616417700000|2021-03-22 12:55:00|||||||||73
1616417720000|2021-03-22 12:55:20|||||||||468
1616417750000|2021-03-22 12:55:50|||||||||3928
1616417770000|2021-03-22 12:56:10|||||||||949
1616417780000|2021-03-22 12:56:20|114.2||114.2||114.2||114.2||14929
1616417830000|2021-03-22 12:57:10|||||||||77
1616417870000|2021-03-22 12:57:50|||||||||87
1616417890000|2021-03-22 12:58:10|||||||||10500
1616417900000|2021-03-22 12:58:20|114.25|114.2|114.05|113.95|114.25|114.2|114.05|113.9|32588
1616417920000|2021-03-22 12:58:40|114||114||114||114||0
1616417930000|2021-03-22 12:58:50|113.95|113.9|114|113.9|114|113.9|113.9|113.85|19951
1616417940000|2021-03-22 12:59:00|113.95||114||114||113.95||6063
1616417950000|2021-03-22 12:59:10|||||||||5081
1616417960000|2021-03-22 12:59:20|114.05|114|114.05|114|114.05|114|114.05|114|2588
1616417970000|2021-03-22 12:59:30|||||||||50
1616417980000|2021-03-22 12:59:40|114|113.95|114|113.9|114|113.95|114|113.9|13299
1616417990000|2021-03-22 12:59:50|||||||||4383
1616418030000|2021-03-22 13:00:30|||||||||10000
1616418150000|2021-03-22 13:02:30|114.05|113.95|114.1|114|114.1|114.05|114.05|113.95|17663
1616418180000|2021-03-22 13:03:00|114.15|114.05|114.15|114.1|114.2|114.15|114.15|114.05|10459
1616418190000|2021-03-22 13:03:10|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|6135
1616418200000|2021-03-22 13:03:20||114||114||114||114|0
1616418210000|2021-03-22 13:03:30|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|15274
1616418240000|2021-03-22 13:04:00||114.1||114.1||114.1||114.1|50
1616418260000|2021-03-22 13:04:20|||||||||163
1616418270000|2021-03-22 13:04:30|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|12721
1616418280000|2021-03-22 13:04:40|114.1||114.1||114.1||114.1||263
1616418300000|2021-03-22 13:05:00||114||114||114||114|2641
1616418310000|2021-03-22 13:05:10|114.05|114.05|114.1|114|114.15|114.05|114.05|114|10349
1616418320000|2021-03-22 13:05:20|114.15||114.1||114.15||114.1||0
1616418330000|2021-03-22 13:05:30|114.05||114.05||114.05||114.05||1315
1616418340000|2021-03-22 13:05:40|114.1|114.05|114.2|114.1|114.2|114.1|114.1|114.05|5952
1616418350000|2021-03-22 13:05:50||114.05||114.1||114.1||114.05|19
1616418370000|2021-03-22 13:06:10|||||||||1563
1616418390000|2021-03-22 13:06:30|114.25|114.15|114.3|114.2|114.3|114.2|114.2|114.15|5099
1616418400000|2021-03-22 13:06:40|114.35|114.3|114.4|114.3|114.4|114.3|114.3|114.2|9352
1616418410000|2021-03-22 13:06:50|114.45|114.35|114.45|114.35|114.5|114.4|114.35|114.3|2970
1616418430000|2021-03-22 13:07:10|||||||||10120
1616418440000|2021-03-22 13:07:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|0
1616418450000|2021-03-22 13:07:30|||||||||4906
1616418460000|2021-03-22 13:07:40|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|4280
1616418500000|2021-03-22 13:08:20|||||||||895
1616418510000|2021-03-22 13:08:30|||||||||500
1616418530000|2021-03-22 13:08:50|114.35|114.25|114.35|114.25|114.4|114.3|114.35|114.2|6023
1616418540000|2021-03-22 13:09:00|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|1581
1616418550000|2021-03-22 13:09:10|||||||||1895
1616418580000|2021-03-22 13:09:40|||||||||4385
1616418600000|2021-03-22 13:10:00|||||||||134
1616418610000|2021-03-22 13:10:10|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|1695
1616418620000|2021-03-22 13:10:20|114.35|114.3|114.35|114.3|114.35|114.3|114.3|114.3|3488
1616418630000|2021-03-22 13:10:30|114.4||114.4||114.4||114.4||6
1616418640000|2021-03-22 13:10:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|4627
1616418660000|2021-03-22 13:11:00|114.4|114.3|114.45|114.4|114.45|114.4|114.4|114.3|4424
1616418670000|2021-03-22 13:11:10|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.4|9274
1616418690000|2021-03-22 13:11:30|||||||||1541
1616418700000|2021-03-22 13:11:40|114.4|114.35|114.45|114.3|114.45|114.4|114.4|114.3|35015
1616418740000|2021-03-22 13:12:20|114.4||114.4||114.4||114.4||1055
1616418750000|2021-03-22 13:12:30|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|13761
1616418770000|2021-03-22 13:12:50|||||||||4325
1616418780000|2021-03-22 13:13:00|||||||||8088
1616418790000|2021-03-22 13:13:10|114.45||114.45||114.45||114.45||19
1616418810000|2021-03-22 13:13:30|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|1737
1616418820000|2021-03-22 13:13:40||114.4||114.4||114.4||114.4|1133
1616418830000|2021-03-22 13:13:50||114.45||114.45||114.45||114.45|70
1616418840000|2021-03-22 13:14:00|114.45|114.4|114.45|114.3|114.45|114.4|114.4|114.3|6141
1616418870000|2021-03-22 13:14:30|114.4||114.45||114.45||114.4||4
1616418890000|2021-03-22 13:14:50|||||||||206
1616418900000|2021-03-22 13:15:00|||||||||2169
1616418910000|2021-03-22 13:15:10||114.35||114.35||114.35||114.35|265
1616418920000|2021-03-22 13:15:20||114.3||114.35||114.35||114.3|0
1616418930000|2021-03-22 13:15:30||114.3||114.3||114.35||114.3|18089
1616418940000|2021-03-22 13:15:40|114.5|114.35|114.5|114.4|114.5|114.45|114.5|114.35|593
1616418950000|2021-03-22 13:15:50|||||||||248
1616418960000|2021-03-22 13:16:00||114.45||114.45||114.45||114.45|481
1616418980000|2021-03-22 13:16:20||114.4||114.4||114.4||114.4|5896
1616418990000|2021-03-22 13:16:30|||||||||12838
1616419000000|2021-03-22 13:16:40|||||||||12000
1616419030000|2021-03-22 13:17:10|||||||||4000
1616419050000|2021-03-22 13:17:30|114.55|114.45|114.5|114.4|114.55|114.5|114.5|114.4|21063
1616419070000|2021-03-22 13:17:50||114.35||114.35||114.35||114.35|11323
1616419080000|2021-03-22 13:18:00|114.45||114.45||114.45||114.45||0
1616419090000|2021-03-22 13:18:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|1916
1616419100000|2021-03-22 13:18:20|114.45|114.4|114.45|114.35|114.45|114.4|114.45|114.35|13505
1616419110000|2021-03-22 13:18:30|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|1363
1616419120000|2021-03-22 13:18:40|||||||||1303
1616419130000|2021-03-22 13:18:50|114.3|114.25|114.3|114.15|114.3|114.25|114.25|114.1|2856
1616419140000|2021-03-22 13:19:00||114.2||114.2||114.2||114.2|5801
1616419160000|2021-03-22 13:19:20|114.25|114.15|114.25|114.1|114.25|114.15|114.25|114.1|200
1616419170000|2021-03-22 13:19:30||114.15||114.15||114.15||114.15|0
1616419200000|2021-03-22 13:20:00||114.1||114.1||114.15||114.1|910
1616419210000|2021-03-22 13:20:10|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|2376
1616419220000|2021-03-22 13:20:20||114.15||114.15||114.15||114.15|5297
1616419230000|2021-03-22 13:20:30|114.25|114.2|114.25|114.15|114.25|114.2|114.2|114.15|3292
1616419240000|2021-03-22 13:20:40|114.15|114.1|114.2|114.15|114.25|114.15|114.15|114.1|15000
1616419270000|2021-03-22 13:21:10|114.25||114.25||114.25||114.25||2800
1616419280000|2021-03-22 13:21:20|114.2||114.2||114.2||114.2||8698
1616419290000|2021-03-22 13:21:30|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|6344
1616419300000|2021-03-22 13:21:40|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|10929
1616419310000|2021-03-22 13:21:50|114.15||114.15||114.15||114.15||0
1616419320000|2021-03-22 13:22:00||114.05||114||114.05||114|14939
1616419330000|2021-03-22 13:22:10||114.05||114.05||114.05||114.05|0
1616419340000|2021-03-22 13:22:20|||||||||391
1616419360000|2021-03-22 13:22:40|||||||||6099
1616419380000|2021-03-22 13:23:00|||||||||2000
1616419390000|2021-03-22 13:23:10||114.1||114.05||114.1||114.05|418
1616419400000|2021-03-22 13:23:20|114.1|114|114.1|114|114.1|114|114.1|114|175
1616419410000|2021-03-22 13:23:30|||||||||1573
1616419420000|2021-03-22 13:23:40||114.05||114.05||114.05||114.05|0
1616419430000|2021-03-22 13:23:50||114||114||114||114|0
1616419440000|2021-03-22 13:24:00|||||||||1739
1616419460000|2021-03-22 13:24:20|||||||||958
1616419470000|2021-03-22 13:24:30|114.05|113.95|114|113.9|114.1|113.95|114|113.9|37666
1616419510000|2021-03-22 13:25:10|113.95|113.85|114|113.9|114|113.9|113.95|113.85|9828
1616419520000|2021-03-22 13:25:20||113.85||113.9||113.9||113.85|215
1616419530000|2021-03-22 13:25:30||113.85||113.9||113.9||113.85|429
1616419540000|2021-03-22 13:25:40|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|0
1616419550000|2021-03-22 13:25:50|113.9||113.9||113.95||113.9||3516
1616419560000|2021-03-22 13:26:00|113.95|113.9|113.95|113.85|113.95|113.9|113.9|113.85|7135
1616419570000|2021-03-22 13:26:10||113.9||113.9||113.9||113.85|5263
1616419580000|2021-03-22 13:26:20|114|113.95|114|113.95|114|113.95|113.95|113.95|4349
1616419590000|2021-03-22 13:26:30|||||||||2388
1616419640000|2021-03-22 13:27:20|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|3609
1616419650000|2021-03-22 13:27:30|113.9|113.9|113.85|113.8|113.9|113.9|113.85|113.8|11691
1616419660000|2021-03-22 13:27:40|113.9||113.9||113.9||113.85||11227
1616419720000|2021-03-22 13:28:40|||||||||878
1616419740000|2021-03-22 13:29:00|||||||||2760
1616419780000|2021-03-22 13:29:40|||||||||3152
1616419790000|2021-03-22 13:29:50|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.7|12139
1616419800000|2021-03-22 13:30:00|113.8|113.8|113.8|113.7|113.8|113.8|113.8|113.7|31
1616419810000|2021-03-22 13:30:10|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|3489
1616419830000|2021-03-22 13:30:30|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|1837
1616419840000|2021-03-22 13:30:40|113.85|113.8|113.7|113.65|113.85|113.8|113.7|113.65|20961
1616419850000|2021-03-22 13:30:50|113.65|113.6|113.65|113.55|113.7|113.6|113.6|113.55|11673
1616419860000|2021-03-22 13:31:00|113.7|113.6|113.7|113.6|113.7|113.65|113.7|113.6|5290
1616419870000|2021-03-22 13:31:10|113.75|113.7|113.85|113.75|113.85|113.75|113.75|113.65|80136
1616419880000|2021-03-22 13:31:20|113.9|113.8|113.95|113.85|114|113.9|113.85|113.75|116843
1616419890000|2021-03-22 13:31:30|114|113.8|113.95|113.85|114|113.9|113.9|113.8|33641
1616419900000|2021-03-22 13:31:40|114|113.95|113.95|113.85|114.05|114|113.95|113.85|121064
1616419910000|2021-03-22 13:31:50|||||||||3247
1616419920000|2021-03-22 13:32:00|114|113.95|113.95|113.85|114.1|114|113.95|113.85|71906
1616419930000|2021-03-22 13:32:10|114|113.8|113.85|113.7|114|113.8|113.8|113.7|17435
1616419940000|2021-03-22 13:32:20|113.8|113.65|113.8|113.7|113.85|113.75|113.75|113.65|68015
1616419950000|2021-03-22 13:32:30|113.75||113.75||113.8||113.75||18654
1616419960000|2021-03-22 13:32:40||113.65||113.7||113.7||113.65|28128
1616419970000|2021-03-22 13:32:50|||||||||6189
1616419980000|2021-03-22 13:33:00|113.7|113.65|113.6|113.55|113.7|113.7|113.5|113.4|212888
1616419990000|2021-03-22 13:33:10|113.65|113.5|113.65|113.55|113.65|113.55|113.6|113.45|35759
1616420000000|2021-03-22 13:33:20|113.6|113.5|113.65|113.55|113.7|113.55|113.6|113.5|41923
1616420010000|2021-03-22 13:33:30|113.6|113.5|113.6|113.5|113.65|113.55|113.6|113.5|33964
1616420020000|2021-03-22 13:33:40|||||||||1400
1616420030000|2021-03-22 13:33:50|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|4128
1616420040000|2021-03-22 13:34:00|113.65||113.6||113.65||113.6||5134
1616420070000|2021-03-22 13:34:30|113.55|113.5|113.55|113.45|113.55|113.5|113.5|113.45|5700
1616420100000|2021-03-22 13:35:00||113.5||113.45||113.5||113.45|9166
1616420110000|2021-03-22 13:35:10|||||||||943
1616420120000|2021-03-22 13:35:20|113.6|113.5|113.85|113.8|113.9|113.8|113.55|113.5|194338
1616420130000|2021-03-22 13:35:30|113.8|113.75|113.7|113.6|113.85|113.75|113.7|113.6|34154
1616420140000|2021-03-22 13:35:40|113.65||113.65||113.65||113.65||3003
1616420150000|2021-03-22 13:35:50|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.65|86
1616420160000|2021-03-22 13:36:00|113.65|113.6|113.65|113.5|113.65|113.6|113.6|113.5|27326
1616420170000|2021-03-22 13:36:10|113.6|113.55|113.7|113.55|113.7|113.55|113.6|113.55|20010
1616420180000|2021-03-22 13:36:20|113.65||113.65||113.65||113.65||7418
1616420190000|2021-03-22 13:36:30|113.7||113.7||113.7||113.7||0
1616420200000|2021-03-22 13:36:40|113.75|113.6|113.8|113.65|113.8|113.7|113.7|113.6|16630
1616420220000|2021-03-22 13:37:00|113.75|113.6|113.65|113.55|113.75|113.6|113.65|113.55|1846
1616420260000|2021-03-22 13:37:40|113.7|113.6|113.75|113.65|113.75|113.65|113.65|113.55|77081
1616420270000|2021-03-22 13:37:50|113.8|113.7|113.6|113.5|113.8|113.75|113.6|113.5|54579
1616420280000|2021-03-22 13:38:00|113.65|113.55|113.7|113.55|113.7|113.55|113.6|113.55|35419
1616420290000|2021-03-22 13:38:10|||||||||7017
1616420300000|2021-03-22 13:38:20|113.75|113.6|113.9|113.8|113.9|113.8|113.75|113.6|214933
1616420310000|2021-03-22 13:38:30|||||||||6550
1616420340000|2021-03-22 13:39:00|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|46390
1616420350000|2021-03-22 13:39:10|113.85|113.75|113.75|113.65|113.85|113.75|113.75|113.65|0
1616420360000|2021-03-22 13:39:20|113.8|113.7|113.85|113.75|113.85|113.8|113.75|113.65|33901
1616420370000|2021-03-22 13:39:30|113.9|113.8|113.8|113.75|113.9|113.85|113.8|113.7|72117
1616420380000|2021-03-22 13:39:40|113.85|113.8|113.9|113.75|113.9|113.8|113.85|113.75|38376
1616420390000|2021-03-22 13:39:50||113.8||113.75||113.85||113.75|0
1616420400000|2021-03-22 13:40:00|113.95|113.8|113.95|113.9|113.95|113.9|113.95|113.8|52429
1616420410000|2021-03-22 13:40:10|114|113.85|114|113.85|114|113.95|114|113.85|80005
1616420420000|2021-03-22 13:40:20|113.95||113.95||113.95||113.95||2606
1616420430000|2021-03-22 13:40:30|113.9|113.8|113.95|113.8|113.95|113.85|113.9|113.8|2060
1616420440000|2021-03-22 13:40:40|113.9|113.75|113.85|113.75|113.9|113.75|113.75|113.7|29160
1616420450000|2021-03-22 13:40:50|113.8||113.85||113.9||113.8||52161
1616420470000|2021-03-22 13:41:10|113.8|113.7|113.8|113.7|113.85|113.7|113.75|113.65|19421
1616420480000|2021-03-22 13:41:20|113.85|113.75|113.75|113.65|113.85|113.75|113.75|113.65|24011
1616420490000|2021-03-22 13:41:30|113.7||113.7||113.75||113.7||3647
1616420500000|2021-03-22 13:41:40|113.75|113.6|113.7|113.65|113.75|113.65|113.7|113.6|11056
1616420510000|2021-03-22 13:41:50|113.75|113.6|113.75|113.65|113.85|113.7|113.7|113.6|85488
1616420520000|2021-03-22 13:42:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|0
1616420530000|2021-03-22 13:42:10|113.75|113.65|113.75|113.65|113.8|113.65|113.7|113.6|31620
1616420540000|2021-03-22 13:42:20|113.8||113.75||113.8||113.75||21656
1616420550000|2021-03-22 13:42:30|113.8||113.75||113.8||113.75||2221
1616420580000|2021-03-22 13:43:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|3552
1616420600000|2021-03-22 13:43:20|113.65|113.55|113.55|113.5|113.65|113.55|113.55|113.4|12894
1616420610000|2021-03-22 13:43:30|113.5|113.45|113.55|113.45|113.55|113.5|113.4|113.3|76460
1616420620000|2021-03-22 13:43:40|||||||||6786
1616420630000|2021-03-22 13:43:50|||||||||1000
1616420640000|2021-03-22 13:44:00|||||||||1748
1616420660000|2021-03-22 13:44:20|113.5|113.4|113.45|113.35|113.5|113.4|113.4|113.35|12229
1616420670000|2021-03-22 13:44:30|||||||||2137
1616420680000|2021-03-22 13:44:40|||||||||2708
1616420700000|2021-03-22 13:45:00|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|14637
1616420710000|2021-03-22 13:45:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|10508
1616420720000|2021-03-22 13:45:20|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.35|3259
1616420730000|2021-03-22 13:45:30|||||||||1573
1616420740000|2021-03-22 13:45:40||113.45||113.4||113.45||113.4|2061
1616420750000|2021-03-22 13:45:50|113.45|113.45|113.45|113.4|113.5|113.45|113.45|113.35|36994
1616420760000|2021-03-22 13:46:00|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.35|5832
1616420770000|2021-03-22 13:46:10|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|6624
1616420780000|2021-03-22 13:46:20|113.5|113.45|113.4|113.35|113.5|113.45|113.35|113.3|151621
1616420790000|2021-03-22 13:46:30|||||||||4000
1616420800000|2021-03-22 13:46:40|113.45|113.4|113.45|113.4|113.45|113.4|113.4|113.4|9976
1616420810000|2021-03-22 13:46:50|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|16400
1616420820000|2021-03-22 13:47:00|113.45|113.35|113.45|113.35|113.5|113.4|113.4|113.35|41543
1616420830000|2021-03-22 13:47:10|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|44217
1616420840000|2021-03-22 13:47:20|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.2|50602
1616420850000|2021-03-22 13:47:30|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|4582
1616420860000|2021-03-22 13:47:40||113.2||113.2||113.2||113.2|160
1616420870000|2021-03-22 13:47:50|113.3|113.25|113.3|113.25|113.35|113.3|113.3|113.2|79878
1616420880000|2021-03-22 13:48:00||113.2||113.2||113.2||113.2|3124
1616420890000|2021-03-22 13:48:10|113.25||113.25||113.25||113.25||1846
1616420900000|2021-03-22 13:48:20||113.15||113.15||113.15||113.1|8193
1616420910000|2021-03-22 13:48:30|||||||||911
1616420920000|2021-03-22 13:48:40|||||||||10000
1616420940000|2021-03-22 13:49:00|||||||||1599
1616420950000|2021-03-22 13:49:10|113.3|113.25|113.25|113.15|113.3|113.25|113.25|113.15|52188
1616420960000|2021-03-22 13:49:20|113.3|113.25|113.4|113.3|113.4|113.3|113.3|113.25|74607
1616420970000|2021-03-22 13:49:30|||||||||4000
1616420990000|2021-03-22 13:49:50|||||||||2
1616421000000|2021-03-22 13:50:00|113.45|113.35|113.55|113.5|113.6|113.5|113.45|113.35|34576
1616421010000|2021-03-22 13:50:10|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|7129
1616421020000|2021-03-22 13:50:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|9112
1616421030000|2021-03-22 13:50:30|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|2457
1616421040000|2021-03-22 13:50:40|113.6|113.55|113.65|113.6|113.65|113.6|113.5|113.4|112066
1616421050000|2021-03-22 13:50:50||113.55||113.6||113.6||113.55|6729
1616421060000|2021-03-22 13:51:00|113.7||113.7||113.7||113.65||13509
1616421070000|2021-03-22 13:51:10|113.65||113.75||113.75||113.65||4901
1616421080000|2021-03-22 13:51:20|113.7||113.65||113.7||113.65||7484
1616421090000|2021-03-22 13:51:30||113.55||113.6||113.6||113.55|187
1616421100000|2021-03-22 13:51:40|113.7||113.7||113.7||113.7||6723
1616421110000|2021-03-22 13:51:50|113.75|113.55|113.7|113.6|113.75|113.6|113.65|113.55|9381
1616421120000|2021-03-22 13:52:00||113.65||113.65||113.65||113.65|8947
1616421130000|2021-03-22 13:52:10|||||||||20
1616421150000|2021-03-22 13:52:30|113.75|113.7|113.7|113.65|113.75|113.7|113.7|113.65|13153
1616421160000|2021-03-22 13:52:40||113.6||113.6||113.6||113.6|1962
1616421180000|2021-03-22 13:53:00|113.65||113.7||113.7||113.65||8954
1616421190000|2021-03-22 13:53:10||113.65||113.6||113.65||113.6|2002
1616421200000|2021-03-22 13:53:20|113.65||113.65||113.65||113.65||429
1616421210000|2021-03-22 13:53:30|113.6|113.55|113.6|113.5|113.65|113.55|113.55|113.5|51424
1616421220000|2021-03-22 13:53:40|113.55||113.55||113.6||113.55||3758
1616421230000|2021-03-22 13:53:50|113.6|113.55|113.6|113.55|113.6|113.55|113.55|113.55|15527
1616421240000|2021-03-22 13:54:00|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.5|10638
1616421250000|2021-03-22 13:54:10|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|25684
1616421260000|2021-03-22 13:54:20|113.45||113.5||113.5||113.45||9860
1616421280000|2021-03-22 13:54:40|113.55|113.5|113.55|113.45|113.55|113.5|113.5|113.4|64594
1616421290000|2021-03-22 13:54:50|113.5|113.4|113.45|113.4|113.5|113.4|113.45|113.4|10439
1616421300000|2021-03-22 13:55:00|113.5|113.45|113.5|113.45|113.55|113.45|113.5|113.45|7565
1616421310000|2021-03-22 13:55:10||113.4||113.4||113.4||113.4|0
1616421320000|2021-03-22 13:55:20||113.45||113.4||113.45||113.4|444
1616421330000|2021-03-22 13:55:30|113.45|113.45|113.45|113.4|113.45|113.45|113.45|113.4|9233
1616421340000|2021-03-22 13:55:40||113.35||113.35||113.35||113.35|5582
1616421350000|2021-03-22 13:55:50||113.4||113.4||113.4||113.4|650
1616421370000|2021-03-22 13:56:10|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.35|17089
1616421380000|2021-03-22 13:56:20|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|2590
1616421400000|2021-03-22 13:56:40|113.45||113.45||113.45||113.45||3954
1616421410000|2021-03-22 13:56:50|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|81206
1616421420000|2021-03-22 13:57:00||113.5||113.5||113.5||113.5|72
1616421430000|2021-03-22 13:57:10|113.6||113.6||113.6||113.55||10786
1616421490000|2021-03-22 13:58:10|||||||||2000
1616421500000|2021-03-22 13:58:20|||||||||8236
1616421510000|2021-03-22 13:58:30|||||||||100
1616421520000|2021-03-22 13:58:40|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|11269
1616421530000|2021-03-22 13:58:50||113.5||113.45||113.5||113.45|10589
1616421540000|2021-03-22 13:59:00|113.5||113.5||113.5||113.5||10488
1616421550000|2021-03-22 13:59:10|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|12749
1616421560000|2021-03-22 13:59:20|113.4|113.35|113.45|113.3|113.45|113.4|113.4|113.3|11457
1616421580000|2021-03-22 13:59:40|||||||||929
1616421590000|2021-03-22 13:59:50|113.4|113.35|113.4|113.3|113.45|113.35|113.4|113.3|6008
1616421600000|2021-03-22 14:00:00|113.45||113.45||113.45||113.45||2839
1616421610000|2021-03-22 14:00:10||113.35||113.35||113.35||113.35|9608
1616421620000|2021-03-22 14:00:20|113.5|113.4|113.5|113.45|113.55|113.45|113.5|113.4|13923
1616421630000|2021-03-22 14:00:30|113.55|113.4|113.4|113.35|113.55|113.4|113.4|113.35|6453
1616421640000|2021-03-22 14:00:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.25|9810
1616421660000|2021-03-22 14:01:00|113.4|113.25|113.4|113.3|113.4|113.3|113.4|113.25|10794
1616421670000|2021-03-22 14:01:10|||||||||7590
1616421690000|2021-03-22 14:01:30|||||||||1765
1616421710000|2021-03-22 14:01:50|113.35||113.35||113.35||113.35||7809
1616421720000|2021-03-22 14:02:00||113.25||113.3||113.3||113.25|2602
1616421730000|2021-03-22 14:02:10||113.25||113.25||113.3||113.25|2181
1616421750000|2021-03-22 14:02:30|||||||||8000
1616421760000|2021-03-22 14:02:40|113.4|113.35|113.4|113.3|113.4|113.35|113.35|113.25|104650
1616421770000|2021-03-22 14:02:50|113.35|113.25|113.35|113.25|113.4|113.25|113.35|113.25|161
1616421780000|2021-03-22 14:03:00|113.3||113.35||113.35||113.3||11397
1616421810000|2021-03-22 14:03:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.25|40265
1616421830000|2021-03-22 14:03:50|113.35||113.35||113.35||113.35||453
1616421840000|2021-03-22 14:04:00|113.4||113.4||113.4||113.4||15231
1616421850000|2021-03-22 14:04:10|||||||||3
1616421860000|2021-03-22 14:04:20|||||||||3788
1616421870000|2021-03-22 14:04:30|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.35|28768
1616421880000|2021-03-22 14:04:40|||||||||9417
1616421890000|2021-03-22 14:04:50||113.4||113.35||113.4||113.35|5988
1616421920000|2021-03-22 14:05:20||113.3||113.35||113.35||113.3|5011
1616421930000|2021-03-22 14:05:30|113.4||113.4||113.4||113.4||0
1616421940000|2021-03-22 14:05:40||113.3||113.3||113.3||113.3|1040
1616421950000|2021-03-22 14:05:50|113.35|113.25|113.25|113.15|113.35|113.25|113.25|113.15|49892
1616421970000|2021-03-22 14:06:10|||||||||3202
1616421980000|2021-03-22 14:06:20||113.1||113.15||113.15||113.1|5099
1616422000000|2021-03-22 14:06:40|||||||||4416
1616422030000|2021-03-22 14:07:10|113.3|113.2|113.25|113.15|113.3|113.25|113.25|113.15|17127
1616422040000|2021-03-22 14:07:20|||||||||4741
1616422050000|2021-03-22 14:07:30|113.3|113.2|113.25|113.2|113.3|113.25|113.25|113.2|24870
1616422060000|2021-03-22 14:07:40||113.15||113.15||113.15||113.15|5137
1616422080000|2021-03-22 14:08:00|113.2|113.1|113.2|113.1|113.2|113.15|113.2|113.1|13024
1616422090000|2021-03-22 14:08:10|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|8337
1616422100000|2021-03-22 14:08:20|113.2|113.1|113.15|113.1|113.2|113.1|113.15|113.1|12498
1616422110000|2021-03-22 14:08:30|113.2||113.2||113.2||113.2||10487
1616422120000|2021-03-22 14:08:40||113.15||113.15||113.15||113.15|456
1616422130000|2021-03-22 14:08:50|||||||||1000
1616422140000|2021-03-22 14:09:00|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.15|28071
1616422150000|2021-03-22 14:09:10|113.25|113.25|113.3|113.25|113.3|113.25|113.25|113.25|3000
1616422160000|2021-03-22 14:09:20|113.25|113.2|113.3|113.25|113.3|113.25|113.25|113.2|8485
1616422180000|2021-03-22 14:09:40||113.2||113.2||113.2||113.2|6145
1616422190000|2021-03-22 14:09:50||113.25||113.2||113.25||113.2|31
1616422200000|2021-03-22 14:10:00||113.25||113.2||113.25||113.2|13241
1616422210000|2021-03-22 14:10:10||113.25||113.25||113.25||113.25|0
1616422220000|2021-03-22 14:10:20||113.2||113.2||113.2||113.2|11000
1616422230000|2021-03-22 14:10:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|5267
1616422240000|2021-03-22 14:10:40||113.1||113.15||113.15||113.1|4384
1616422250000|2021-03-22 14:10:50|113.2|113.2|113.2|113.1|113.2|113.2|113.2|113.1|6834
1616422260000|2021-03-22 14:11:00|||||||||58781
1616422270000|2021-03-22 14:11:10|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|20668
1616422280000|2021-03-22 14:11:20|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|6981
1616422290000|2021-03-22 14:11:30|||||||||62701
1616422300000|2021-03-22 14:11:40|113.1|113.05|113.15|113.05|113.2|113.05|113.1|113.05|55051
1616422310000|2021-03-22 14:11:50|113.1||113.1||113.1||113.1||2637
1616422320000|2021-03-22 14:12:00||113||113||113||113|86455
1616422330000|2021-03-22 14:12:10|113.05|112.95|112.95|112.85|113.05|112.95|112.9|112.85|138763
1616422340000|2021-03-22 14:12:20|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|7148
1616422350000|2021-03-22 14:12:30|||||||||250
1616422360000|2021-03-22 14:12:40|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.85|10200
1616422370000|2021-03-22 14:12:50|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|5619
1616422380000|2021-03-22 14:13:00|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|7477
1616422390000|2021-03-22 14:13:10|112.75|112.65|112.7|112.65|112.8|112.65|112.7|112.65|47199
1616422400000|2021-03-22 14:13:20|112.6|112.6|112.7|112.6|112.7|112.6|112.6|112.55|33387
1616422410000|2021-03-22 14:13:30||112.65||112.65||112.65||112.65|222
1616422420000|2021-03-22 14:13:40|112.75|112.7|112.9|112.75|112.9|112.8|112.75|112.7|64374
1616422430000|2021-03-22 14:13:50|112.95|112.8|112.9|112.75|112.95|112.85|112.9|112.75|40047
1616422440000|2021-03-22 14:14:00|||||||||42197
1616422450000|2021-03-22 14:14:10||112.8||112.85||112.85||112.75|0
1616422460000|2021-03-22 14:14:20|112.95||112.9||112.95||112.9||7699
1616422470000|2021-03-22 14:14:30|112.95||112.9||112.95||112.9||636
1616422480000|2021-03-22 14:14:40|112.95||112.9||112.95||112.9||26509
1616422490000|2021-03-22 14:14:50|112.95||112.9||112.95||112.9||2797
1616422500000|2021-03-22 14:15:00|112.95|112.9|113|112.95|113|112.95|112.9|112.9|18599
1616422510000|2021-03-22 14:15:10|113.05||113||113.05||113||11143
1616422520000|2021-03-22 14:15:20|113.05|113|113.05|113|113.05|113|113|113|10249
1616422530000|2021-03-22 14:15:30|||||||||22409
1616422540000|2021-03-22 14:15:40|||||||||1042
1616422550000|2021-03-22 14:15:50|113|112.95|113.1|112.95|113.1|113|113|112.95|14341
1616422560000|2021-03-22 14:16:00|113.05|112.9|113|112.85|113.05|112.9|113|112.85|3981
1616422570000|2021-03-22 14:16:10|112.95|112.9|113|112.9|113|112.95|112.95|112.9|239
1616422590000|2021-03-22 14:16:30|||||||||28368
1616422600000|2021-03-22 14:16:40|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|6173
1616422610000|2021-03-22 14:16:50|||||||||668
1616422620000|2021-03-22 14:17:00|112.95|112.9|113.05|113|113.05|113|112.95|112.9|66814
1616422630000|2021-03-22 14:17:10|||||||||27000
1616422640000|2021-03-22 14:17:20|||||||||9107
1616422650000|2021-03-22 14:17:30|||||||||275
1616422670000|2021-03-22 14:17:50|113.1|113.05|113.05|113|113.1|113.05|113.05|113|16489
1616422680000|2021-03-22 14:18:00|113.1|113.05|113.05|113|113.1|113.05|113.05|113|2157
1616422690000|2021-03-22 14:18:10|113.1||113.05||113.1||113.05||302
1616422700000|2021-03-22 14:18:20|113.1|113.05|113.25|113.15|113.25|113.15|113.05|113|37727
1616422710000|2021-03-22 14:18:30|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|244
1616422720000|2021-03-22 14:18:40|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|27825
1616422730000|2021-03-22 14:18:50|113.15|113.1|113.25|113.15|113.25|113.15|113.15|113.1|25029
1616422740000|2021-03-22 14:19:00|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.1|2715
1616422750000|2021-03-22 14:19:10|||||||||1325
1616422760000|2021-03-22 14:19:20|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|3019
1616422770000|2021-03-22 14:19:30|113.1|113|113.1|113|113.1|113|113.1|113|135
1616422780000|2021-03-22 14:19:40|||||||||7563
1616422790000|2021-03-22 14:19:50|113.05|112.95|112.95|112.85|113.05|112.95|112.95|112.85|17525
1616422800000|2021-03-22 14:20:00|113|112.9|113|112.9|113|112.9|112.95|112.9|9550
1616422810000|2021-03-22 14:20:10|||||||||18000
1616422820000|2021-03-22 14:20:20|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|5178
1616422830000|2021-03-22 14:20:30|112.9|112.8|112.75|112.65|112.9|112.8|112.75|112.65|33533
1616422840000|2021-03-22 14:20:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|41452
1616422850000|2021-03-22 14:20:50||112.7||112.7||112.7||112.7|0
1616422860000|2021-03-22 14:21:00|112.75|112.75|112.75|112.65|112.75|112.75|112.75|112.65|18031
1616422870000|2021-03-22 14:21:10|||||||||2659
1616422880000|2021-03-22 14:21:20|||||||||4907
1616422890000|2021-03-22 14:21:30|112.8|112.7|112.95|112.85|112.95|112.85|112.8|112.65|100893
1616422900000|2021-03-22 14:21:40|113|112.9|112.95|112.85|113|112.9|112.95|112.85|3950
1616422920000|2021-03-22 14:22:00|||||||||885
1616422930000|2021-03-22 14:22:10|||||||||2241
1616422950000|2021-03-22 14:22:30|112.9|112.8|112.95|112.8|112.95|112.8|112.85|112.75|10022
1616422960000|2021-03-22 14:22:40|112.9|112.9|113.05|112.95|113.05|113|112.9|112.9|52918
1616422970000|2021-03-22 14:22:50|||||||||1136
1616422990000|2021-03-22 14:23:10|113|112.9|112.95|112.9|113|112.9|112.95|112.9|53182
1616423000000|2021-03-22 14:23:20|113||112.95||113||112.95||92
1616423010000|2021-03-22 14:23:30|||||||||4632
1616423020000|2021-03-22 14:23:40|||||||||36133
1616423030000|2021-03-22 14:23:50|113|112.95|112.95|112.9|113|112.95|112.95|112.9|10764
1616423040000|2021-03-22 14:24:00|||||||||29066
1616423050000|2021-03-22 14:24:10|113|112.85|112.85|112.8|113|112.85|112.85|112.8|48279
1616423060000|2021-03-22 14:24:20|||||||||12000
1616423070000|2021-03-22 14:24:30|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|9723
1616423080000|2021-03-22 14:24:40|||||||||15102
1616423090000|2021-03-22 14:24:50||112.75||112.7||112.75||112.7|0
1616423100000|2021-03-22 14:25:00|||||||||2087
1616423110000|2021-03-22 14:25:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|14545
1616423120000|2021-03-22 14:25:20|112.65|112.6|112.7|112.65|112.75|112.65|112.65|112.6|18861
1616423130000|2021-03-22 14:25:30|112.75|112.7|112.9|112.8|112.95|112.8|112.7|112.7|61149
1616423140000|2021-03-22 14:25:40|112.85|112.75|112.85|112.75|112.85|112.75|112.8|112.75|17800
1616423150000|2021-03-22 14:25:50|112.8||112.8||112.8||112.8||95
1616423160000|2021-03-22 14:26:00|112.85|112.8|112.85|112.8|112.9|112.8|112.85|112.8|27245
1616423170000|2021-03-22 14:26:10|112.9||112.9||112.9||112.9||6036
1616423200000|2021-03-22 14:26:40|||||||||950
1616423210000|2021-03-22 14:26:50|||||||||871
1616423230000|2021-03-22 14:27:10|112.85|112.85|112.9|112.85|112.9|112.85|112.85|112.8|15009
1616423240000|2021-03-22 14:27:20|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|27098
1616423260000|2021-03-22 14:27:40|||||||||17615
1616423270000|2021-03-22 14:27:50|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|3037
1616423280000|2021-03-22 14:28:00|||||||||894
1616423290000|2021-03-22 14:28:10|||||||||13238
1616423300000|2021-03-22 14:28:20||112.8||112.85||112.85||112.8|952
1616423320000|2021-03-22 14:28:40|||||||||432
1616423340000|2021-03-22 14:29:00|112.95|112.8|112.9|112.8|112.95|112.85|112.9|112.8|8325
1616423360000|2021-03-22 14:29:20|||||||||26434
1616423380000|2021-03-22 14:29:40|||||||||3000
1616423390000|2021-03-22 14:29:50||112.85||112.85||112.85||112.85|1276
1616423400000|2021-03-22 14:30:00|112.95|112.9|113.15|113.05|113.15|113.1|112.95|112.9|85066
1616423420000|2021-03-22 14:30:20|113.1|113|113.1|113|113.1|113|113.1|113|0
1616423430000|2021-03-22 14:30:30|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|26
1616423440000|2021-03-22 14:30:40|113|112.9|113|112.9|113|112.9|113|112.85|28989
1616423450000|2021-03-22 14:30:50|112.95|112.85|113|112.95|113|112.95|112.95|112.85|4806
1616423460000|2021-03-22 14:31:00|113.05|112.9|113|112.9|113.1|112.95|113|112.85|106274
1616423490000|2021-03-22 14:31:30|113.05|112.95|113.1|113.05|113.1|113.05|113|112.95|29290
1616423500000|2021-03-22 14:31:40|113.15||113.15||113.15||113.1||20785
1616423510000|2021-03-22 14:31:50|||||||||351
1616423520000|2021-03-22 14:32:00|113.2|113.1|113.2|113.1|113.3|113.2|113.15|113.05|101815
1616423530000|2021-03-22 14:32:10|113.15|113.05|113.2|113.1|113.2|113.15|113.15|113.05|7763
1616423540000|2021-03-22 14:32:20|113.25|113.2|113.2|113.1|113.3|113.25|113.2|113.1|34915
1616423550000|2021-03-22 14:32:30|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.15|460
1616423560000|2021-03-22 14:32:40|113.3|113.25|113.3|113.25|113.35|113.3|113.25|113.2|25643
1616423570000|2021-03-22 14:32:50|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.25|10816
1616423580000|2021-03-22 14:33:00|113.3|113.3|113.25|113.15|113.35|113.3|113.2|113.1|8377
1616423600000|2021-03-22 14:33:20|113.2|113.1|113.1|113|113.2|113.15|113.05|113|13536
1616423610000|2021-03-22 14:33:30|113.05|112.95|112.95|112.9|113.05|112.95|112.95|112.9|5319
1616423620000|2021-03-22 14:33:40|113|112.95|113|112.9|113|112.95|113|112.9|10697
1616423630000|2021-03-22 14:33:50|||||||||3514
1616423640000|2021-03-22 14:34:00|112.95|112.85|112.95|112.8|112.95|112.85|112.95|112.8|6779
1616423650000|2021-03-22 14:34:10|112.9||112.9||112.9||112.9||4000
1616423670000|2021-03-22 14:34:30|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|458
1616423680000|2021-03-22 14:34:40|112.75|112.7|112.75|112.7|112.75|112.75|112.75|112.7|8678
1616423690000|2021-03-22 14:34:50|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|12766
1616423700000|2021-03-22 14:35:00|112.65|112.65|112.7|112.6|112.7|112.65|112.65|112.6|3522
1616423720000|2021-03-22 14:35:20||112.65||112.65||112.65||112.65|7613
1616423730000|2021-03-22 14:35:30||112.6||112.6||112.6||112.6|1993
1616423740000|2021-03-22 14:35:40|112.65|112.55|112.6|112.55|112.65|112.6|112.6|112.55|26670
1616423750000|2021-03-22 14:35:50||112.5||112.55||112.55||112.5|0
1616423760000|2021-03-22 14:36:00|112.65|112.6|112.65|112.6|112.65|112.6|112.6|112.55|40322
1616423770000|2021-03-22 14:36:10||112.55||112.55||112.55||112.55|1500
1616423780000|2021-03-22 14:36:20|112.7|112.6|112.65|112.55|112.7|112.65|112.65|112.55|33700
1616423790000|2021-03-22 14:36:30||112.6||112.6||112.6||112.55|11892
1616423800000|2021-03-22 14:36:40|112.7|112.65|112.7|112.65|112.7|112.65|112.65|112.6|18886
1616423820000|2021-03-22 14:37:00||112.6||112.6||112.6||112.55|6748
1616423830000|2021-03-22 14:37:10|112.65|112.55|112.7|112.6|112.7|112.65|112.65|112.55|10129
1616423840000|2021-03-22 14:37:20|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.5|30
1616423850000|2021-03-22 14:37:30||112.5||112.5||112.5||112.5|2157
1616423860000|2021-03-22 14:37:40|||||||||4408
1616423870000|2021-03-22 14:37:50|||||||||6207
1616423880000|2021-03-22 14:38:00|112.55|112.45|112.6|112.5|112.6|112.55|112.55|112.45|223648
1616423890000|2021-03-22 14:38:10||112.55||112.5||112.55||112.5|6048
1616423900000|2021-03-22 14:38:20|112.55||112.55||112.55||112.55||39685
1616423910000|2021-03-22 14:38:30|||||||||6410
1616423920000|2021-03-22 14:38:40|112.5|112.45|112.5|112.4|112.5|112.45|112.5|112.35|18419
1616423930000|2021-03-22 14:38:50|112.45|112.35|112.3|112.25|112.5|112.4|112.3|112.2|30271
1616423940000|2021-03-22 14:39:00|112.25|112.2|112.25|112.2|112.3|112.2|112.25|112.2|78438
1616423950000|2021-03-22 14:39:10|112.2|112.15|112.15|112.1|112.2|112.15|112.15|112.1|101592
1616423960000|2021-03-22 14:39:20||112.05||112.1||112.1||112.05|12180
1616423970000|2021-03-22 14:39:30|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|4816
1616423980000|2021-03-22 14:39:40|112.05|112|112|111.9|112.05|112|112|111.9|19016
1616423990000|2021-03-22 14:39:50|111.95|111.85|111.95|111.85|112|111.9|111.95|111.85|33224
1616424000000|2021-03-22 14:40:00|112|111.9|111.85|111.75|112|111.9|111.8|111.75|45685
1616424010000|2021-03-22 14:40:10|111.9|111.85|111.95|111.85|112.1|112|111.9|111.85|177976
1616424020000|2021-03-22 14:40:20||111.9||111.85||111.9||111.85|1011
1616424030000|2021-03-22 14:40:30|111.9|111.9|111.95|111.85|111.95|111.9|111.9|111.85|15381
1616424040000|2021-03-22 14:40:40|||||||||4995
1616424050000|2021-03-22 14:40:50|112|111.9|112|111.9|112|111.95|112|111.9|32753
1616424060000|2021-03-22 14:41:00|112.05|112|112.1|112|112.1|112|111.95|111.9|127355
1616424070000|2021-03-22 14:41:10|||||||||3073
1616424080000|2021-03-22 14:41:20|112.05|111.95|112|111.95|112.1|111.95|111.95|111.9|121816
1616424090000|2021-03-22 14:41:30|112.05||112.05||112.05||112||13984
1616424100000|2021-03-22 14:41:40|112||112||112.05||112||5919
1616424110000|2021-03-22 14:41:50|||||||||22713
1616424120000|2021-03-22 14:42:00|111.95|111.9|111.95|111.85|112|111.9|111.95|111.85|93717
1616424140000|2021-03-22 14:42:20|||||||||6235
1616424150000|2021-03-22 14:42:30||111.9||111.85||111.9||111.85|745
1616424160000|2021-03-22 14:42:40||111.9||111.85||111.9||111.85|7284
1616424170000|2021-03-22 14:42:50|111.9|111.9|111.9|111.85|111.95|111.9|111.9|111.85|10489
1616424180000|2021-03-22 14:43:00|111.95|111.9|111.95|111.85|111.95|111.9|111.9|111.85|65521
1616424190000|2021-03-22 14:43:10|112|111.9|112.1|112.05|112.1|112.05|112|111.9|61532
1616424200000|2021-03-22 14:43:20||112||112||112.05||111.95|21733
1616424210000|2021-03-22 14:43:30|112.15|112.05|112.2|112.15|112.25|112.15|112.15|112.05|13942
1616424220000|2021-03-22 14:43:40|||||||||22898
1616424230000|2021-03-22 14:43:50|112.15|112.1|112.3|112.25|112.4|112.25|112.15|112.05|29924
1616424240000|2021-03-22 14:44:00|112.25|112.2|112.3|112.25|112.35|112.25|112.25|112.15|28255
1616424250000|2021-03-22 14:44:10|112.35|112.2|112.4|112.3|112.4|112.35|112.35|112.2|29631
1616424260000|2021-03-22 14:44:20|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.25|8177
1616424270000|2021-03-22 14:44:30|112.45|112.3|112.5|112.4|112.5|112.4|112.45|112.3|736
1616424280000|2021-03-22 14:44:40|112.55|112.45|112.7|112.6|112.95|112.9|112.5|112.4|237055
1616424290000|2021-03-22 14:44:50||112.55||112.55||112.55||112.55|3328
1616424300000|2021-03-22 14:45:00|112.65|112.5|112.55|112.4|112.65|112.5|112.5|112.35|38060
1616424310000|2021-03-22 14:45:10|112.5|112.35|112.45|112.3|112.5|112.35|112.45|112.3|5568
1616424320000|2021-03-22 14:45:20|112.5|112.35|112.5|112.4|112.5|112.4|112.5|112.35|0
1616424330000|2021-03-22 14:45:30|112.45|112.45|112.7|112.6|112.7|112.6|112.45|112.4|62894
1616424340000|2021-03-22 14:45:40|112.65||112.65||112.65||112.65||0
1616424360000|2021-03-22 14:46:00|112.6|112.55|112.6|112.5|112.65|112.6|112.6|112.5|17761
1616424370000|2021-03-22 14:46:10|112.65|112.6|112.7|112.6|112.7|112.6|112.6|112.5|47175
1616424380000|2021-03-22 14:46:20|112.75|112.65|112.95|112.8|112.95|112.9|112.75|112.65|60612
1616424390000|2021-03-22 14:46:30|112.9|112.75|112.85|112.75|112.9|112.75|112.85|112.75|7317
1616424400000|2021-03-22 14:46:40|112.9|112.8|112.8|112.7|112.9|112.85|112.8|112.7|29515
1616424410000|2021-03-22 14:46:50|||||||||200
1616424420000|2021-03-22 14:47:00|112.75|112.75|112.85|112.75|112.85|112.8|112.75|112.65|10603
1616424430000|2021-03-22 14:47:10|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|8500
1616424440000|2021-03-22 14:47:20|112.8|112.7|112.75|112.7|112.8|112.7|112.75|112.65|9277
1616424450000|2021-03-22 14:47:30|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.6|6330
1616424460000|2021-03-22 14:47:40|||||||||10000
1616424470000|2021-03-22 14:47:50||112.7||112.65||112.7||112.65|5359
1616424480000|2021-03-22 14:48:00|112.7|112.6|112.6|112.5|112.7|112.6|112.6|112.5|7974
1616424490000|2021-03-22 14:48:10|112.65|112.55|112.6|112.5|112.65|112.6|112.6|112.5|819
1616424510000|2021-03-22 14:48:30|||||||||5291
1616424520000|2021-03-22 14:48:40|112.65|112.6|112.7|112.6|112.7|112.6|112.6|112.5|39199
1616424530000|2021-03-22 14:48:50|||||||||4614
1616424540000|2021-03-22 14:49:00|112.65||112.65||112.65||112.65||1353
1616424550000|2021-03-22 14:49:10|112.7||112.7||112.7||112.7||34
1616424560000|2021-03-22 14:49:20|112.65||112.7||112.7||112.65||6252
1616424580000|2021-03-22 14:49:40|112.75|112.65|112.9|112.8|112.9|112.8|112.7|112.65|19135
1616424590000|2021-03-22 14:49:50|112.85||112.85||112.85||112.85||90
1616424600000|2021-03-22 14:50:00|112.9||112.9||112.9||112.9||762
1616424610000|2021-03-22 14:50:10||112.85||112.85||112.85||112.85|4714
1616424620000|2021-03-22 14:50:20|112.95||112.95||113||112.95||8549
1616424630000|2021-03-22 14:50:30|113|112.9|113|112.95|113|112.95|112.95|112.9|5496
1616424640000|2021-03-22 14:50:40||112.9||112.9||112.9||112.9|6015
1616424650000|2021-03-22 14:50:50|113.05|112.95|113.05|112.95|113.05|112.95|113|112.95|3660
1616424660000|2021-03-22 14:51:00|113.1||113.1||113.1||113.1||8847
1616424670000|2021-03-22 14:51:10|113.05||113.05||113.05||113.05||1919
1616424690000|2021-03-22 14:51:30|||||||||16892
1616424700000|2021-03-22 14:51:40|113.1|113.1|113.05|112.95|113.15|113.1|113|112.95|47913
1616424710000|2021-03-22 14:51:50|113.1|113|113.1|113|113.1|113|113.05|112.95|8928
1616424720000|2021-03-22 14:52:00|113.15|113.05|113.15|113.05|113.2|113.1|113.1|113|72569
1616424740000|2021-03-22 14:52:20|113.1|113|113.1|113|113.1|113.05|113.05|113|9433
1616424750000|2021-03-22 14:52:30|||||||||5438
1616424760000|2021-03-22 14:52:40|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|18803
1616424770000|2021-03-22 14:52:50|113|113|113|112.95|113.05|113|113|112.95|7684
1616424780000|2021-03-22 14:53:00|||||||||100
1616424790000|2021-03-22 14:53:10|113.05|113|113.05|113|113.05|113|113|112.95|21016
1616424800000|2021-03-22 14:53:20|113.1|113.05|113.05|113|113.15|113.05|113.05|112.95|47187
1616424820000|2021-03-22 14:53:40|113|112.95|113.1|113|113.1|113|113|112.95|21837
1616424830000|2021-03-22 14:53:50|||||||||2570
1616424860000|2021-03-22 14:54:20|||||||||3000
1616424890000|2021-03-22 14:54:50|113.05||113.05||113.05||113.05||1728
1616424900000|2021-03-22 14:55:00|113|112.95|113|112.95|113.05|113|113|112.95|15793
1616424910000|2021-03-22 14:55:10|||||||||19466
1616424920000|2021-03-22 14:55:20|||||||||2222
1616424950000|2021-03-22 14:55:50|113.05|113|113.05|113|113.15|113|113.05|113|68383
1616424960000|2021-03-22 14:56:00|113.1||113.1||113.1||113.05||1670
1616424970000|2021-03-22 14:56:10|113.05||113.1||113.1||113.05||8116
1616424980000|2021-03-22 14:56:20||113.05||113.05||113.05||113.05|0
1616425000000|2021-03-22 14:56:40|113.05|113|113.05|113|113.1|113.05|113.05|113|17308
1616425010000|2021-03-22 14:56:50|113.1|113.05|113.05|113|113.1|113.05|113.05|113|24025
1616425040000|2021-03-22 14:57:20|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|5177
1616425090000|2021-03-22 14:58:10|113.05|113|113.05|113|113.05|113|113.05|113|5740
1616425100000|2021-03-22 14:58:20|113|112.95|112.95|112.85|113.05|112.95|112.95|112.85|14638
1616425120000|2021-03-22 14:58:40|||||||||24655
1616425130000|2021-03-22 14:58:50|||||||||2632
1616425140000|2021-03-22 14:59:00|||||||||6469
1616425150000|2021-03-22 14:59:10||112.9||112.9||112.9||112.9|6477
1616425160000|2021-03-22 14:59:20|113|112.95|113.1|113|113.1|113|113|112.95|38544
1616425170000|2021-03-22 14:59:30|||||||||616
1616425180000|2021-03-22 14:59:40|||||||||1000
1616425190000|2021-03-22 14:59:50|||||||||1423
1616425200000|2021-03-22 15:00:00|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|8469
1616425250000|2021-03-22 15:00:50|113|112.9|113|112.9|113.05|112.95|112.95|112.85|25421
1616425260000|2021-03-22 15:01:00|113.05|112.95|113.05|113|113.05|113|113|112.95|12934
1616425270000|2021-03-22 15:01:10|113|112.95|113|112.95|113.05|112.95|113|112.95|23173
1616425280000|2021-03-22 15:01:20|113.05|112.9|113|112.85|113.05|112.95|113|112.85|4760
1616425290000|2021-03-22 15:01:30|112.95|112.9|112.95|112.85|113|112.9|112.9|112.8|9200
1616425320000|2021-03-22 15:02:00|113|112.9|113.05|112.95|113.05|112.95|113|112.9|8697
1616425330000|2021-03-22 15:02:10|113.1|113|113.15|113.05|113.2|113.05|113.1|113|22843
1616425340000|2021-03-22 15:02:20|113.1|113|113.1|112.95|113.1|113|113.1|112.95|113
1616425350000|2021-03-22 15:02:30|113.05||113||113.05||113||0
1616425360000|2021-03-22 15:02:40|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|12396
1616425370000|2021-03-22 15:02:50|113|112.9|113|112.95|113|112.95|112.95|112.9|26571
1616425390000|2021-03-22 15:03:10||112.9||112.9||112.9||112.9|2008
1616425400000|2021-03-22 15:03:20|113.05|112.95|113.05|113|113.05|113|113.05|112.95|13533
1616425410000|2021-03-22 15:03:30|113.1|113.05|113.15|113.05|113.25|113.1|113.1|113|66456
1616425420000|2021-03-22 15:03:40|113.2|113|113.15|113.1|113.2|113.1|113.15|113|11479
1616425430000|2021-03-22 15:03:50|113.2||113.2||113.2||113.2||1849
1616425440000|2021-03-22 15:04:00|113.25|113.2|113.3|113.25|113.3|113.25|113.25|113.2|23150
1616425450000|2021-03-22 15:04:10|||||||||22720
1616425490000|2021-03-22 15:04:50|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.1|111102
1616425500000|2021-03-22 15:05:00||113.2||113.15||113.2||113.1|4229
1616425510000|2021-03-22 15:05:10||113.2||113.2||113.2||113.2|7671
1616425520000|2021-03-22 15:05:20||113.15||113.15||113.15||113.15|4847
1616425530000|2021-03-22 15:05:30||113.2||113.2||113.2||113.15|4093
1616425540000|2021-03-22 15:05:40|113.2|113.15|113.25|113.15|113.25|113.2|113.2|113.1|34951
1616425550000|2021-03-22 15:05:50|113.15|113.1|113.2|113.1|113.25|113.15|113.15|113.1|14916
1616425560000|2021-03-22 15:06:00|113.15|113.15|113.15|113.05|113.2|113.15|113.15|113.05|44490
1616425570000|2021-03-22 15:06:10|113.2|113.1|113.2|113.1|113.2|113.15|113.15|113.05|61248
1616425580000|2021-03-22 15:06:20|113.25|113.15|113.3|113.2|113.3|113.25|113.25|113.1|8801
1616425590000|2021-03-22 15:06:30|113.25|113.15|113.25|113.15|113.3|113.25|113.2|113.1|60169
1616425600000|2021-03-22 15:06:40|113.2|113.1|113.25|113.15|113.3|113.15|113.2|113.1|15800
1616425610000|2021-03-22 15:06:50||113.1||113.15||113.15||113.1|5063
1616425630000|2021-03-22 15:07:10||113.2||113.15||113.2||113.15|246
1616425640000|2021-03-22 15:07:20|113.2|113.1|113.15|113.1|113.2|113.1|113.15|113.05|18775
1616425650000|2021-03-22 15:07:30|113.1|113.05|113.1|113|113.15|113.1|113.1|113|34996
1616425660000|2021-03-22 15:07:40|113.05||113.05||113.1||113.05||3000
1616425670000|2021-03-22 15:07:50|113|112.95|113|112.85|113.05|113|113|112.85|34115
1616425680000|2021-03-22 15:08:00||112.9||112.9||112.95||112.9|2005
1616425690000|2021-03-22 15:08:10|||||||||11
1616425700000|2021-03-22 15:08:20|||||||||429
1616425710000|2021-03-22 15:08:30|112.95|112.85|112.9|112.75|112.95|112.9|112.9|112.75|16707
1616425720000|2021-03-22 15:08:40||112.8||112.8||112.85||112.8|6
1616425730000|2021-03-22 15:08:50|112.85||112.85||112.85||112.85||3575
1616425740000|2021-03-22 15:09:00|112.8|112.75|112.8|112.65|112.8|112.8|112.8|112.65|10105
1616425750000|2021-03-22 15:09:10|112.85|112.7|112.8|112.7|112.85|112.75|112.8|112.7|16087
1616425760000|2021-03-22 15:09:20|112.85|112.75|112.85|112.8|112.85|112.8|112.8|112.7|1595
1616425770000|2021-03-22 15:09:30||112.75||112.8||112.8||112.75|4638
1616425780000|2021-03-22 15:09:40|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.8|39311
1616425790000|2021-03-22 15:09:50|112.95|112.85|112.95|112.9|113.1|112.95|112.95|112.85|94749
1616425800000|2021-03-22 15:10:00|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|5361
1616425810000|2021-03-22 15:10:10|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|5012
1616425830000|2021-03-22 15:10:30|112.9|112.85|113|112.85|113|112.85|112.9|112.85|7889
1616425840000|2021-03-22 15:10:40|113.05|112.9|113.05|113|113.1|113|113|112.9|21402
1616425860000|2021-03-22 15:11:00|113.1|112.95|113.05|112.95|113.1|112.95|113.05|112.95|4662
1616425870000|2021-03-22 15:11:10|113|112.9|113|112.95|113|112.95|112.95|112.85|6557
1616425880000|2021-03-22 15:11:20||112.9||112.95||112.95||112.9|5780
1616425900000|2021-03-22 15:11:40||112.9||112.95||112.95||112.9|6315
1616425910000|2021-03-22 15:11:50|113.05|113|113.05|113|113.05|113|113.05|113|18935
1616425920000|2021-03-22 15:12:00|113.1|113.05|113.1|113.05|113.1|113.05|113.05|113|22966
1616425930000|2021-03-22 15:12:10|113.15|113|113.1|113|113.25|113.1|113.1|113|50756
1616425940000|2021-03-22 15:12:20|113.05|113.05|113.1|113.05|113.1|113.05|113.05|113|5697
1616425950000|2021-03-22 15:12:30|113.15|113.1|113.15|113.05|113.15|113.1|113.1|113.05|23448
1616425960000|2021-03-22 15:12:40|113.1|113.1|113.2|113.1|113.25|113.1|113.1|113.1|14790
1616425970000|2021-03-22 15:12:50|113.25||113.2||113.25||113.2||1009
1616425980000|2021-03-22 15:13:00|113.15|113.05|113|112.95|113.15|113.1|112.95|112.85|222386
1616425990000|2021-03-22 15:13:10|113.05|112.9|113|112.95|113.1|112.95|112.95|112.85|28759
1616426010000|2021-03-22 15:13:30|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.85|23129
1616426030000|2021-03-22 15:13:50|112.9|112.85|112.95|112.85|112.95|112.9|112.85|112.75|8516
1616426040000|2021-03-22 15:14:00|113|112.9|113.05|113|113.05|113|113|112.9|24148
1616426060000|2021-03-22 15:14:20|||||||||2562
1616426070000|2021-03-22 15:14:30|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|5988
1616426080000|2021-03-22 15:14:40|||||||||4388
1616426090000|2021-03-22 15:14:50||113||113||113||113|357
1616426110000|2021-03-22 15:15:10|113.05|113.05|113.1|113.05|113.15|113.05|113.05|113.05|16384
1616426120000|2021-03-22 15:15:20||113||113||113||113|8960
1616426130000|2021-03-22 15:15:30|||||||||5
1616426140000|2021-03-22 15:15:40|113.05|112.95|113.1|113|113.1|113|113.05|112.95|39931
1616426150000|2021-03-22 15:15:50||113.05||113.05||113.05||113.05|16700
1616426160000|2021-03-22 15:16:00|113.15|113.1|113.2|113.15|113.25|113.15|113.15|113.1|42773
1616426170000|2021-03-22 15:16:10|113.25|113.2|113.25|113.2|113.35|113.25|113.2|113.2|13257
1616426180000|2021-03-22 15:16:20||113.15||113.15||113.15||113.15|11267
1616426190000|2021-03-22 15:16:30||113.2||113.2||113.2||113.2|50
1616426200000|2021-03-22 15:16:40|113.2|113.15|113.2|113.15|113.25|113.15|113.2|113.15|9
1616426210000|2021-03-22 15:16:50|||||||||600
1616426220000|2021-03-22 15:17:00|113.25|113.2|113.3|113.2|113.35|113.25|113.2|113.15|67339
1616426240000|2021-03-22 15:17:20|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.1|41921
1616426280000|2021-03-22 15:18:00|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|7150
1616426300000|2021-03-22 15:18:20|||||||||10518
1616426330000|2021-03-22 15:18:50|113.1|113|113.1|113|113.1|113.05|113.1|113|9879
1616426340000|2021-03-22 15:19:00|113.05|112.95|113.15|113.05|113.2|113.1|113.05|112.95|70204
1616426350000|2021-03-22 15:19:10|113.2|113.1|113.25|113.15|113.25|113.15|113.15|113.1|7217
1616426360000|2021-03-22 15:19:20|113.2|113.1|113.2|113.15|113.25|113.15|113.2|113.1|6281
1616426370000|2021-03-22 15:19:30|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|0
1616426380000|2021-03-22 15:19:40|||||||||9653
1616426390000|2021-03-22 15:19:50|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.1|9951
1616426400000|2021-03-22 15:20:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|2880
1616426430000|2021-03-22 15:20:30|113.1|113|113.1|113|113.1|113|113.1|113|14225
1616426440000|2021-03-22 15:20:40|||||||||23504
1616426450000|2021-03-22 15:20:50|113.15|113.05|113.1|113|113.15|113.05|113.1|113|21635
1616426460000|2021-03-22 15:21:00||113.05||113.05||113.05||113.05|0
1616426470000|2021-03-22 15:21:10|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|26321
1616426480000|2021-03-22 15:21:20|113.2|113.1|113.25|113.2|113.25|113.2|113.2|113.1|38125
1616426490000|2021-03-22 15:21:30|113.2|113.15|113.2|113.15|113.2|113.2|113.15|113.1|12625
1616426500000|2021-03-22 15:21:40|113.15|113.1|113.15|113.05|113.2|113.1|113.15|113.05|4508
1616426530000|2021-03-22 15:22:10|113.1|113|113.1|113|113.1|113|113.1|113|30
1616426550000|2021-03-22 15:22:30||113.05||113||113.05||113|7845
1616426560000|2021-03-22 15:22:40||113.05||113||113.05||113|5597
1616426570000|2021-03-22 15:22:50|113.15|113.05|113.1|113.05|113.15|113.1|113.1|113|24157
1616426580000|2021-03-22 15:23:00|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113|11280
1616426590000|2021-03-22 15:23:10|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|6829
1616426610000|2021-03-22 15:23:30|||||||||434
1616426620000|2021-03-22 15:23:40||113.1||113.1||113.1||113.1|411
1616426630000|2021-03-22 15:23:50|113.2|113.05|113.2|113.1|113.25|113.15|113.2|113.05|60385
1616426640000|2021-03-22 15:24:00|113.15|113.05|113.1|113|113.15|113.05|113.05|113|24130
1616426670000|2021-03-22 15:24:30|113.05|112.95|113.05|113|113.05|113|113.05|112.95|54411
1616426690000|2021-03-22 15:24:50|||||||||4007
1616426730000|2021-03-22 15:25:30||112.95||113||113||112.95|28671
1616426750000|2021-03-22 15:25:50||112.95||113||113||112.95|15681
1616426780000|2021-03-22 15:26:20|||||||||8000
1616426790000|2021-03-22 15:26:30|||||||||555
1616426800000|2021-03-22 15:26:40|||||||||19955
1616426810000|2021-03-22 15:26:50|113.1|112.95|113.05|113|113.1|113|113.05|112.95|55844
1616426830000|2021-03-22 15:27:10|||||||||48
1616426840000|2021-03-22 15:27:20|||||||||17622
1616426870000|2021-03-22 15:27:50|||||||||63598
1616426880000|2021-03-22 15:28:00|113.1|112.95|113.1|113.05|113.1|113.05|113.1|112.95|77574
1616426890000|2021-03-22 15:28:10||113||113||113||113|4004
1616426900000|2021-03-22 15:28:20|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|43519
1616426910000|2021-03-22 15:28:30|||||||||4908
1616426930000|2021-03-22 15:28:50|113.1|113.1|113.1|113|113.1|113.1|113.1|113|14792
1616426940000|2021-03-22 15:29:00||113.05||113||113.05||113|22150
1616426950000|2021-03-22 15:29:10|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|27802
1616426960000|2021-03-22 15:29:20||113||113.05||113.05||113|0
1616426970000|2021-03-22 15:29:30||113.1||113.05||113.1||113.05|323
1616427000000|2021-03-22 15:30:00|113.1|113.1|113.2|113.1|113.2|113.1|113.1|113.05|15509
1616427030000|2021-03-22 15:30:30|113.15|113.05|113.15|113|113.15|113.05|113.15|113|4293
1616427040000|2021-03-22 15:30:40|113.1||113.1||113.15||113.1||0
1616427050000|2021-03-22 15:30:50|113.05||113.1||113.1||113.05||2329
1616427070000|2021-03-22 15:31:10|||||||||98
1616427080000|2021-03-22 15:31:20||113.05||113||113.05||113|5573
1616427090000|2021-03-22 15:31:30||113.05||113||113.05||113|500
1616427100000|2021-03-22 15:31:40||113.05||113.05||113.05||113.05|2500
1616427130000|2021-03-22 15:32:10|113.05|113|113.1|113|113.1|113.05|113.05|113|5744
1616427140000|2021-03-22 15:32:20|||||||||254
1616427170000|2021-03-22 15:32:50|113.15|113.05|113.15|113.05|113.15|113.1|113.1|113.05|26881
1616427180000|2021-03-22 15:33:00|113.2|113.1|113.15|113.1|113.3|113.15|113.15|113.1|90292
1616427200000|2021-03-22 15:33:20|113.2||113.2||113.2||113.2||7814
1616427210000|2021-03-22 15:33:30|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|41069
1616427220000|2021-03-22 15:33:40|||||||||12300
1616427230000|2021-03-22 15:33:50|113.15|113.15|113.15|113.1|113.2|113.15|113.15|113.1|39522
1616427240000|2021-03-22 15:34:00||113.05||113.05||113.1||113.05|11767
1616427270000|2021-03-22 15:34:30|113.1|113|113.15|113.05|113.15|113.05|113.05|112.95|109871
1616427280000|2021-03-22 15:34:40|||||||||798
1616427290000|2021-03-22 15:34:50|||||||||4530
1616427310000|2021-03-22 15:35:10||113.1||113.05||113.1||113.05|2644
1616427320000|2021-03-22 15:35:20|113.2|113.1|113.25|113.15|113.25|113.2|113.15|113.05|45911
1616427330000|2021-03-22 15:35:30|113.3|113.2|113.45|113.4|113.45|113.4|113.3|113.2|45604
1616427340000|2021-03-22 15:35:40|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|15042
1616427360000|2021-03-22 15:36:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.35|20734
1616427370000|2021-03-22 15:36:10|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|6073
1616427380000|2021-03-22 15:36:20|||||||||297
1616427390000|2021-03-22 15:36:30|||||||||2047
1616427400000|2021-03-22 15:36:40|113.45|113.35|113.45|113.35|113.5|113.4|113.4|113.35|13023
1616427420000|2021-03-22 15:37:00|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.3|16158
1616427430000|2021-03-22 15:37:10|113.35|113.3|113.3|113.2|113.35|113.3|113.3|113.2|8131
1616427450000|2021-03-22 15:37:30|113.25|113.15|113.3|113.15|113.3|113.15|113.25|113.15|8761
1616427460000|2021-03-22 15:37:40|113.25||113.25||113.25||113.25||1185
1616427470000|2021-03-22 15:37:50||113.2||113.15||113.2||113.15|100
1616427480000|2021-03-22 15:38:00|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|140
1616427510000|2021-03-22 15:38:30|||||||||92251
1616427520000|2021-03-22 15:38:40|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.1|47877
1616427530000|2021-03-22 15:38:50|113.25|113.15|113.25|113.2|113.3|113.25|113.25|113.15|25746
1616427550000|2021-03-22 15:39:10|||||||||2632
1616427560000|2021-03-22 15:39:20||113.15||113.15||113.15||113.15|619
1616427570000|2021-03-22 15:39:30|||||||||3394
1616427580000|2021-03-22 15:39:40|113.2|113.1|113.2|113.15|113.2|113.15|113.15|113.1|6568
1616427600000|2021-03-22 15:40:00|||||||||847
1616427610000|2021-03-22 15:40:10|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113.05|12978
1616427620000|2021-03-22 15:40:20|||||||||10986
1616427630000|2021-03-22 15:40:30|113.05|113|113.1|113|113.1|113.05|113.05|113|17063
1616427640000|2021-03-22 15:40:40||113.05||113.05||113.05||113.05|600
1616427650000|2021-03-22 15:40:50|113.05|113|113.05|113|113.05|113.05|113.05|113|3366
1616427670000|2021-03-22 15:41:10|113.1|112.95|113.1|113|113.1|113|113.05|112.95|72006
1616427680000|2021-03-22 15:41:20|113.15|113.05|113.15|113.05|113.15|113.05|113.1|113.05|49019
1616427690000|2021-03-22 15:41:30||113||113||113||113|96
1616427700000|2021-03-22 15:41:40|113.1||113.1||113.1||113.1||563
1616427710000|2021-03-22 15:41:50|||||||||4393
1616427730000|2021-03-22 15:42:10|113.05|113.05|113.2|113.1|113.25|113.1|113.05|113.05|81310
1616427740000|2021-03-22 15:42:20|113.15|113.05|113.1|113|113.15|113.05|113.1|113|25526
1616427750000|2021-03-22 15:42:30|113.15|113.05|113.1|113|113.15|113.05|113.1|113|21145
1616427780000|2021-03-22 15:43:00|||||||||1309
1616427790000|2021-03-22 15:43:10|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|19459
1616427810000|2021-03-22 15:43:30|||||||||5000
1616427830000|2021-03-22 15:43:50|113.1|113|113.1|113|113.1|113|113.1|113|14863
1616427840000|2021-03-22 15:44:00|||||||||79124
1616427850000|2021-03-22 15:44:10|113.15|113.05|113.15|113.1|113.15|113.1|113.1|113.05|8410
1616427860000|2021-03-22 15:44:20|||||||||1024
1616427880000|2021-03-22 15:44:40|||||||||12358
1616427900000|2021-03-22 15:45:00|||||||||718
1616427910000|2021-03-22 15:45:10|113.1|113.05|113.1|113|113.1|113.05|113.1|113|24756
1616427920000|2021-03-22 15:45:20|113.05|112.95|113.05|113|113.1|113|113.05|112.95|33957
1616427940000|2021-03-22 15:45:40||112.95||113||113||112.95|67670
1616427950000|2021-03-22 15:45:50|||||||||15552
1616427970000|2021-03-22 15:46:10|113|112.95|113|112.9|113|113|113|112.9|6984
1616427990000|2021-03-22 15:46:30|112.95|112.85|112.9|112.85|113|112.9|112.9|112.85|11873
1616428000000|2021-03-22 15:46:40||112.8||112.8||112.8||112.8|4124
1616428010000|2021-03-22 15:46:50|||||||||2
1616428020000|2021-03-22 15:47:00|112.85||112.85||112.9||112.85||4879
1616428030000|2021-03-22 15:47:10|112.8|112.75|112.75|112.65|112.8|112.75|112.75|112.65|39159
1616428040000|2021-03-22 15:47:20|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|20498
1616428050000|2021-03-22 15:47:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|18239
1616428060000|2021-03-22 15:47:40|112.75|112.75|112.8|112.7|112.8|112.75|112.75|112.7|12283
1616428070000|2021-03-22 15:47:50|||||||||887
1616428080000|2021-03-22 15:48:00|112.75|112.75|112.85|112.75|112.9|112.85|112.75|112.75|29545
1616428090000|2021-03-22 15:48:10|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|251
1616428100000|2021-03-22 15:48:20|||||||||953
1616428110000|2021-03-22 15:48:30|||||||||3545
1616428130000|2021-03-22 15:48:50|112.9||112.9||112.9||112.9||12467
1616428140000|2021-03-22 15:49:00||112.85||112.85||112.85||112.85|37
1616428150000|2021-03-22 15:49:10|||||||||8898
1616428170000|2021-03-22 15:49:30|||||||||35457
1616428180000|2021-03-22 15:49:40|112.85|112.8|112.85|112.75|112.9|112.85|112.85|112.75|12109
1616428190000|2021-03-22 15:49:50|112.8|112.8|112.8|112.7|112.8|112.8|112.8|112.7|10392
1616428200000|2021-03-22 15:50:00|||||||||4133
1616428210000|2021-03-22 15:50:10|||||||||2724
1616428220000|2021-03-22 15:50:20|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|12815
1616428230000|2021-03-22 15:50:30|||||||||5278
1616428250000|2021-03-22 15:50:50|112.7|112.7|112.75|112.65|112.75|112.7|112.7|112.65|7853
1616428270000|2021-03-22 15:51:10|||||||||5794
1616428280000|2021-03-22 15:51:20|112.7|112.6|112.75|112.65|112.75|112.65|112.65|112.6|30475
1616428290000|2021-03-22 15:51:30|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|14985
1616428300000|2021-03-22 15:51:40|112.8|112.75|112.75|112.7|112.8|112.75|112.75|112.7|36982
1616428310000|2021-03-22 15:51:50||112.65||112.65||112.65||112.65|5709
1616428320000|2021-03-22 15:52:00|||||||||5083
1616428350000|2021-03-22 15:52:30|112.65|112.6|112.7|112.6|112.75|112.6|112.65|112.6|26634
1616428360000|2021-03-22 15:52:40|112.65|112.55|112.55|112.5|112.65|112.55|112.55|112.5|57591
1616428370000|2021-03-22 15:52:50||112.45||112.5||112.5||112.45|55871
1616428380000|2021-03-22 15:53:00|112.5|112.45|112.5|112.45|112.5|112.5|112.5|112.45|41884
1616428390000|2021-03-22 15:53:10|112.55|112.4|112.5|112.45|112.55|112.45|112.5|112.4|37568
1616428400000|2021-03-22 15:53:20||112.4||112.4||112.4||112.4|4434
1616428420000|2021-03-22 15:53:40|112.4|112.35|112.5|112.4|112.5|112.4|112.4|112.35|8683
1616428430000|2021-03-22 15:53:50||112.35||112.35||112.35||112.35|754
1616428450000|2021-03-22 15:54:10||112.4||112.4||112.4||112.4|1121
1616428460000|2021-03-22 15:54:20|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.35|1661
1616428470000|2021-03-22 15:54:30|112.35|112.3|112.35|112.3|112.35|112.35|112.35|112.3|5343
1616428480000|2021-03-22 15:54:40|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|0
1616428490000|2021-03-22 15:54:50|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|13284
1616428510000|2021-03-22 15:55:10|||||||||878
1616428530000|2021-03-22 15:55:30|||||||||5388
1616428560000|2021-03-22 15:56:00|112.4|112.4|112.45|112.35|112.45|112.4|112.4|112.35|19612
1616428580000|2021-03-22 15:56:20|||||||||10000
1616428610000|2021-03-22 15:56:50|112.4|112.4|112.45|112.35|112.45|112.4|112.4|112.35|18681
1616428620000|2021-03-22 15:57:00||112.4||112.35||112.4||112.35|4810
1616428630000|2021-03-22 15:57:10|112.4||112.4||112.4||112.4||8843
1616428640000|2021-03-22 15:57:20||112.3||112.35||112.35||112.3|13371
1616428660000|2021-03-22 15:57:40||112.3||112.3||112.3||112.3|14566
1616428670000|2021-03-22 15:57:50|||||||||1738
1616428680000|2021-03-22 15:58:00|112.35|112.35|112.45|112.35|112.45|112.35|112.35|112.3|121945
1616428690000|2021-03-22 15:58:10|112.4||112.45||112.45||112.4||7183
1616428700000|2021-03-22 15:58:20|112.4||112.4||112.4||112.4||12560
1616428710000|2021-03-22 15:58:30|112.45||112.45||112.45||112.45||5055
1616428720000|2021-03-22 15:58:40|112.5|112.4|112.55|112.5|112.55|112.5|112.5|112.4|9780
1616428730000|2021-03-22 15:58:50|112.5|112.45|112.45|112.35|112.5|112.45|112.45|112.35|2224
1616428740000|2021-03-22 15:59:00|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|750
1616428750000|2021-03-22 15:59:10||112.35||112.35||112.35||112.3|2355
1616428760000|2021-03-22 15:59:20||112.3||112.35||112.35||112.3|638
1616428790000|2021-03-22 15:59:50|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|9562
1616428800000|2021-03-22 16:00:00|112.4|112.4|112.4|112.35|112.4|112.4|112.4|112.35|2089
1616428810000|2021-03-22 16:00:10|112.45|112.3|112.4|112.35|112.45|112.35|112.35|112.3|34274
1616428820000|2021-03-22 16:00:20|112.45|112.4|112.45|112.35|112.45|112.4|112.4|112.35|26457
1616428830000|2021-03-22 16:00:30|112.5|112.4|112.5|112.45|112.5|112.45|112.5|112.4|20153
1616428840000|2021-03-22 16:00:40||112.4||112.4||112.4||112.4|11109
1616428850000|2021-03-22 16:00:50|112.45||112.45||112.45||112.45||8667
1616428860000|2021-03-22 16:01:00|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|8189
1616428870000|2021-03-22 16:01:10|112.45||112.45||112.45||112.4||18696
1616428880000|2021-03-22 16:01:20|||||||||124
1616428900000|2021-03-22 16:01:40||112.4||112.35||112.4||112.35|9370
1616428910000|2021-03-22 16:01:50||112.4||112.35||112.4||112.35|200
1616428940000|2021-03-22 16:02:20|112.4||112.45||112.45||112.4||20072
1616428950000|2021-03-22 16:02:30|||||||||40906
1616428960000|2021-03-22 16:02:40|112.5|112.4|112.45|112.35|112.5|112.45|112.45|112.35|31495
1616428980000|2021-03-22 16:03:00|||||||||23068
1616428990000|2021-03-22 16:03:10|112.4||112.4||112.4||112.4||330
1616429000000|2021-03-22 16:03:20|112.35|112.3|112.35|112.3|112.35|112.3|112.35|112.3|25001
1616429010000|2021-03-22 16:03:30|112.3|112.25|112.3|112.25|112.3|112.25|112.3|112.25|31928
1616429020000|2021-03-22 16:03:40|112.25|112.2|112.3|112.2|112.45|112.3|112.25|112.2|96728
1616429030000|2021-03-22 16:03:50|||||||||10688
1616429040000|2021-03-22 16:04:00|112.25|112.25|112.3|112.2|112.45|112.3|112.25|112.2|188466
1616429050000|2021-03-22 16:04:10|112.25||112.25||112.25||112.25||445
1616429060000|2021-03-22 16:04:20|112.2|112.15|112.25|112.15|112.35|112.2|112.2|112.1|58325
1616429070000|2021-03-22 16:04:30|||||||||1874
1616429090000|2021-03-22 16:04:50|112.3|112.2|112.3|112.15|112.3|112.25|112.2|112.15|30356
1616429100000|2021-03-22 16:05:00|112.35|112.2|112.5|112.4|112.55|112.4|112.3|112.2|155170
1616429120000|2021-03-22 16:05:20|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.4|1489
1616429130000|2021-03-22 16:05:30|112.5|112.5|112.55|112.45|112.55|112.5|112.5|112.45|4483
1616429140000|2021-03-22 16:05:40|112.5|112.4|112.45|112.35|112.5|112.4|112.45|112.35|7975
1616429150000|2021-03-22 16:05:50|112.4||112.45||112.45||112.4||4411
1616429160000|2021-03-22 16:06:00|112.4|112.3|112.35|112.25|112.45|112.3|112.35|112.25|95265
1616429170000|2021-03-22 16:06:10||112.2||112.2||112.2||112.2|453
1616429180000|2021-03-22 16:06:20|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|2816
1616429190000|2021-03-22 16:06:30|112.2|112.1|112.1|112.05|112.25|112.15|112.1|112.05|141112
1616429200000|2021-03-22 16:06:40|112.15|112.1|112.15|112.05|112.25|112.1|112.15|112.05|102428
1616429210000|2021-03-22 16:06:50|112.2|112.1|112.25|112.15|112.3|112.2|112.2|112.1|78354
1616429220000|2021-03-22 16:07:00||112.1||112.15||112.15||112.1|9343
1616429230000|2021-03-22 16:07:10|112.2|112.1|112.1|112|112.25|112.1|112.05|112|18740
1616429240000|2021-03-22 16:07:20|112.15|112.05|112.2|112.05|112.25|112.05|112.15|112.05|81037
1616429250000|2021-03-22 16:07:30|||||||||2106
1616429260000|2021-03-22 16:07:40|112.15||112.15||112.15||112.15||34566
1616429270000|2021-03-22 16:07:50|112.05|112|112.05|112|112.05|112|112.05|112|11212
1616429280000|2021-03-22 16:08:00|||||||||4090
1616429300000|2021-03-22 16:08:20|112|111.95|112|111.9|112|111.95|111.95|111.85|39378
1616429310000|2021-03-22 16:08:30|111.95|111.85|111.95|111.85|112|111.85|111.9|111.85|27839
1616429320000|2021-03-22 16:08:40|112|111.8|112.05|111.95|112.15|112|112|111.8|58089
1616429330000|2021-03-22 16:08:50|112|111.9|111.9|111.8|112|111.9|111.9|111.8|26977
1616429340000|2021-03-22 16:09:00|||||||||3500
1616429350000|2021-03-22 16:09:10|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.7|44778
1616429360000|2021-03-22 16:09:20|111.9|111.8|111.9|111.85|111.9|111.85|111.9|111.8|27271
1616429370000|2021-03-22 16:09:30|111.95|111.9|112|111.9|112|111.9|111.95|111.9|22780
1616429380000|2021-03-22 16:09:40|||||||||639
1616429390000|2021-03-22 16:09:50|111.95||111.95||111.95||111.95||6395
1616429400000|2021-03-22 16:10:00||111.85||111.85||111.85||111.85|53817
1616429410000|2021-03-22 16:10:10|||||||||2624
1616429420000|2021-03-22 16:10:20||111.9||111.85||111.9||111.85|8463
1616429430000|2021-03-22 16:10:30|||||||||49165
1616429440000|2021-03-22 16:10:40|111.9|111.8|111.85|111.75|111.9|111.8|111.85|111.75|60180
1616429450000|2021-03-22 16:10:50|111.9|111.8|111.85|111.8|111.9|111.85|111.85|111.75|29623
1616429460000|2021-03-22 16:11:00|111.9|111.85|111.95|111.85|112|111.85|111.85|111.8|53267
1616429470000|2021-03-22 16:11:10||111.8||111.8||111.85||111.8|17537
1616429480000|2021-03-22 16:11:20|112|111.85|111.95|111.85|112|111.9|111.95|111.85|11300
1616429490000|2021-03-22 16:11:30|112|111.9|111.95|111.85|112|111.9|111.95|111.85|12208
1616429510000|2021-03-22 16:11:50|111.9||111.9||111.9||111.9||6542
1616429520000|2021-03-22 16:12:00||111.8||111.8||111.8||111.8|10452
1616429530000|2021-03-22 16:12:10|111.85|111.75|111.8|111.7|111.85|111.75|111.8|111.7|4895
1616429540000|2021-03-22 16:12:20|111.75||111.75||111.75||111.75||4982
1616429550000|2021-03-22 16:12:30|111.7|111.65|111.85|111.75|111.85|111.75|111.65|111.6|61132
1616429560000|2021-03-22 16:12:40|111.8||111.85||111.85||111.8||2939
1616429570000|2021-03-22 16:12:50|111.9|111.85|111.85|111.75|111.9|111.85|111.85|111.75|15466
1616429580000|2021-03-22 16:13:00|||||||||199
1616429590000|2021-03-22 16:13:10|||||||||17779
1616429600000|2021-03-22 16:13:20|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|15739
1616429610000|2021-03-22 16:13:30|111.8|111.75|111.8|111.7|111.8|111.75|111.75|111.65|17006
1616429620000|2021-03-22 16:13:40|||||||||187
1616429630000|2021-03-22 16:13:50|||||||||175
1616429650000|2021-03-22 16:14:10|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|14437
1616429660000|2021-03-22 16:14:20|||||||||30032
1616429670000|2021-03-22 16:14:30|||||||||8028
1616429680000|2021-03-22 16:14:40|111.9|111.8|111.95|111.85|111.95|111.85|111.9|111.8|107945
1616429690000|2021-03-22 16:14:50|112|111.9|112.05|112|112.05|112|112|111.9|55948
1616429700000|2021-03-22 16:15:00|112.1|112|112.15|112.05|112.15|112.05|112.1|112|384
1616429710000|2021-03-22 16:15:10|112.1|112|112|111.85|112.1|112|112|111.85|5407
1616429720000|2021-03-22 16:15:20|112.05|111.9|111.95|111.8|112.05|111.95|111.95|111.8|1300
1616429730000|2021-03-22 16:15:30|112|111.85|111.85|111.75|112|111.85|111.85|111.7|0
1616429740000|2021-03-22 16:15:40|111.9|111.8|111.85|111.7|111.9|111.8|111.8|111.65|2161
1616429750000|2021-03-22 16:15:50|111.8|111.65|111.85|111.7|111.85|111.7|111.8|111.65|0
1616429760000|2021-03-22 16:16:00|111.8|111.65|111.85|111.7|111.85|111.7|111.8|111.65|100
1616429770000|2021-03-22 16:16:10|111.8|111.65|111.8|111.65|111.85|111.7|111.75|111.6|0
1616429780000|2021-03-22 16:16:20|111.75|111.6|111.8|111.7|111.85|111.75|111.75|111.6|3460
1616429790000|2021-03-22 16:16:30|111.85|111.75|111.85|111.7|111.9|111.75|111.8|111.7|0
1616429800000|2021-03-22 16:16:40|111.9|111.75|111.85|111.7|111.9|111.75|111.85|111.7|200
1616429810000|2021-03-22 16:16:50|111.9|111.75|111.9|111.75|111.9|111.75|111.85|111.7|0
1616429820000|2021-03-22 16:17:00|111.85|111.7|111.85|111.7|111.9|111.75|111.85|111.7|0
1616429830000|2021-03-22 16:17:10|111.9|111.75|111.85|111.7|111.9|111.75|111.8|111.65|0
1616429840000|2021-03-22 16:17:20|111.8|111.65|111.8|111.7|111.85|111.7|111.8|111.65|892
1616429850000|2021-03-22 16:17:30|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|0
1616429860000|2021-03-22 16:17:40|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|0
1616429870000|2021-03-22 16:17:50|111.75|111.65|111.8|111.7|111.9|111.75|111.75|111.65|4193
1616429880000|2021-03-22 16:18:00|111.85|111.75|111.95|111.8|111.95|111.8|111.85|111.75|1721
1616429890000|2021-03-22 16:18:10|111.9|111.75|111.9|111.75|111.95|111.8|111.9|111.75|0
1616429900000|2021-03-22 16:18:20|111.95|111.8|111.95|111.8|111.95|111.8|111.9|111.75|200
1616429910000|2021-03-22 16:18:30|112|111.85|112|111.85|112|111.85|111.95|111.8|0
1616429920000|2021-03-22 16:18:40|111.95|111.8|112|111.85|112|111.85|111.95|111.8|0
1616429930000|2021-03-22 16:18:50|111.95|111.8|112.05|111.9|112.05|111.9|111.9|111.8|10016
1616429940000|2021-03-22 16:19:00|112|111.95|112|111.9|112.05|111.95|112|111.9|0
1616429950000|2021-03-22 16:19:10|112.05|111.95|112.15|112|112.15|112|112.05|111.95|4815
1616429960000|2021-03-22 16:19:20|112.05|111.9|111.9|111.75|112.1|111.95|111.9|111.75|5955
1616429970000|2021-03-22 16:19:30|112|111.85|111.9|111.75|112|111.85|111.85|111.75|945
1616429980000|2021-03-22 16:19:40|111.95|111.8|111.95|111.8|111.95|111.8|111.9|111.75|1859
1616429990000|2021-03-22 16:19:50|111.9|111.75|111.95|111.8|111.95|111.8|111.9|111.75|0
1616430000000|2021-03-22 16:20:00|111.9|111.75|111.95|111.8|111.95|111.8|111.9|111.75|0
1616430010000|2021-03-22 16:20:10|111.9|111.75|112.05|111.9|112.05|111.9|111.9|111.75|4331
1616430020000|2021-03-22 16:20:20|111.95|111.85|111.95|111.85|112|111.9|111.95|111.85|0
1616430030000|2021-03-22 16:20:30|112|111.9|111.85|111.75|112|111.9|111.85|111.75|978
1616430040000|2021-03-22 16:20:40|111.9|111.8|111.85|111.65|111.9|111.8|111.8|111.6|4843
1616430050000|2021-03-22 16:20:50|111.8|111.6|111.8|111.7|111.85|111.7|111.75|111.6|1001
1616430060000|2021-03-22 16:21:00|111.75|111.65|111.85|111.75|111.85|111.75|111.75|111.65|2897
1616430070000|2021-03-22 16:21:10|111.8|111.7|111.85|111.75|111.85|111.75|111.8|111.7|0
1616430080000|2021-03-22 16:21:20|111.75|111.65|111.7|111.6|111.8|111.7|111.7|111.6|4031
1616430090000|2021-03-22 16:21:30|111.8|111.65|111.8|111.7|111.8|111.7|111.75|111.6|495
1616430100000|2021-03-22 16:21:40|111.75|111.65|111.75|111.65|111.8|111.7|111.75|111.65|0
1616430110000|2021-03-22 16:21:50|111.8|111.7|111.8|111.7|111.8|111.7|111.75|111.65|400
1616430120000|2021-03-22 16:22:00|111.85|111.75|111.9|111.8|111.9|111.8|111.8|111.7|4087
1616430130000|2021-03-22 16:22:10|111.85|111.75|111.85|111.7|111.9|111.8|111.8|111.65|5008
1616430140000|2021-03-22 16:22:20|111.8|111.65|111.85|111.7|111.85|111.7|111.8|111.65|0
1616430150000|2021-03-22 16:22:30|111.8|111.65|111.8|111.7|111.8|111.7|111.75|111.65|0
1616430160000|2021-03-22 16:22:40|111.75|111.65|111.85|111.75|111.85|111.75|111.75|111.65|5628
1616430170000|2021-03-22 16:22:50|111.8|111.7|111.85|111.75|111.95|111.8|111.8|111.7|3204
1616430180000|2021-03-22 16:23:00|111.9|111.8|111.85|111.7|111.9|111.8|111.85|111.7|0
1616430190000|2021-03-22 16:23:10|111.9|111.75|111.75|111.65|111.9|111.8|111.75|111.65|7792
1616430200000|2021-03-22 16:23:20|111.85|111.7|111.85|111.7|111.85|111.7|111.8|111.65|0
1616430210000|2021-03-22 16:23:30|111.8|111.65|111.8|111.65|111.85|111.7|111.8|111.65|0
1616430220000|2021-03-22 16:23:40|111.85|111.7|111.8|111.65|111.85|111.7|111.8|111.65|0
1616430230000|2021-03-22 16:23:50|111.85|111.7|111.85|111.65|111.9|111.7|111.85|111.65|380
1616430250000|2021-03-22 16:24:10|111.9|111.7|111.85|111.75|111.9|111.8|111.85|111.7|2714
1616430260000|2021-03-22 16:24:20|111.9|111.8|111.85|111.75|111.9|111.8|111.85|111.75|0
1616430270000|2021-03-22 16:24:30|111.9|111.8|111.9|111.8|111.9|111.8|111.85|111.75|135
1616430280000|2021-03-22 16:24:40|111.85|111.75|111.85|111.7|111.9|111.8|111.65|111.55|1658
1616430290000|2021-03-22 16:24:50|111.7|111.55|111.75|111.6|111.75|111.6|111.7|111.55|890
1616430300000|2021-03-22 16:25:00|111.7|111.55|111.75|111.6|111.75|111.6|111.7|111.55|410
1616430310000|2021-03-22 16:25:10|111.7|111.55|111.75|111.55|111.8|111.6|111.7|111.55|2568
1616430320000|2021-03-22 16:25:20|111.8|111.6|111.75|111.6|111.8|111.65|111.7|111.55|6057
1616430330000|2021-03-22 16:25:30|111.7|111.65|111.7|111.6|111.75|111.65|111.65|111.55|2534
1616430340000|2021-03-22 16:25:40|111.65|111.5|111.65|111.55|111.7|111.55|111.6|111.5|100
1616430350000|2021-03-22 16:25:50|111.6|111.5|111.65|111.55|111.7|111.6|111.6|111.5|0
1616430360000|2021-03-22 16:26:00|111.7|111.6|111.65|111.5|111.7|111.6|111.65|111.5|0
1616430370000|2021-03-22 16:26:10|111.7|111.55|111.7|111.55|111.75|111.6|111.65|111.5|798
1616430380000|2021-03-22 16:26:20|111.75|111.6|111.75|111.65|111.8|111.65|111.7|111.55|978
1616430390000|2021-03-22 16:26:30|111.7|111.6|111.7|111.55|111.75|111.65|111.7|111.55|766
1616430400000|2021-03-22 16:26:40|111.65|111.6|111.7|111.6|111.7|111.6|111.65|111.55|0
1616430410000|2021-03-22 16:26:50|111.65|111.55|111.75|111.6|111.8|111.65|111.65|111.55|2007
1616430420000|2021-03-22 16:27:00|111.8|111.65|111.7|111.55|111.8|111.65|111.7|111.55|84
1616430430000|2021-03-22 16:27:10|111.75|111.6|111.7|111.55|111.75|111.6|111.7|111.55|1723
1616430440000|2021-03-22 16:27:20|111.75|111.6|111.7|111.55|111.75|111.6|111.7|111.55|0
1616430450000|2021-03-22 16:27:30|111.75|111.6|111.7|111.55|111.75|111.6|111.7|111.55|0
1616430460000|2021-03-22 16:27:40|111.75|111.6|111.9|111.75|111.9|111.75|111.7|111.55|6978
1616430470000|2021-03-22 16:27:50|111.85|111.7|111.9|111.75|111.9|111.75|111.85|111.7|0
1616430480000|2021-03-22 16:28:00|111.85|111.7|111.9|111.75|111.9|111.75|111.85|111.7|2102
1616430490000|2021-03-22 16:28:10|111.8|111.7|111.75|111.65|111.8|111.7|111.7|111.55|1461
1616430500000|2021-03-22 16:28:20|111.85|111.7|111.85|111.75|111.95|111.8|111.85|111.65|6260
1616430510000|2021-03-22 16:28:30|111.9|111.8|111.9|111.8|111.9|111.8|111.85|111.75|10744
1616430520000|2021-03-22 16:28:40|111.85|111.75|111.9|111.75|111.95|111.8|111.85|111.75|876
1616430530000|2021-03-22 16:28:50|111.95|111.8|111.75|111.65|111.95|111.8|111.75|111.65|2714
1616430540000|2021-03-22 16:29:00|111.8|111.6|111.9|111.75|111.9|111.75|111.8|111.6|3156
1616430550000|2021-03-22 16:29:10|111.85|111.7|111.85|111.7|111.9|111.75|111.85|111.7|0
1616430560000|2021-03-22 16:29:20|111.8|111.75|111.9|111.75|111.9|111.8|111.8|111.7|1036
1616430570000|2021-03-22 16:29:30|111.95|111.8|111.95|111.75|112|111.8|111.9|111.75|100
1616430580000|2021-03-22 16:29:40|112|111.8|112.05|111.9|112.15|112|111.95|111.75|5043
1616430590000|2021-03-22 16:29:50|112.1|111.85|112.4|112.2|112.4|112.2|112.05|111.85|3554
1616486400000|2021-03-23 08:00:00|111|110.65|111.5|111.3|111.8|111.5|111|110.65|131933
1616486410000|2021-03-23 08:00:10|111.6|111.35|110.9|110.35|113.5|113.15|110.9|110.3|234396
1616486420000|2021-03-23 08:00:20|110.95|110.95|110.8|110.25|111|110.95|110.8|110.05|38690
1616486430000|2021-03-23 08:00:30|110.75|110.2|110.7|110.1|110.85|110.75|110.7|110.1|149202
1616486440000|2021-03-23 08:00:40|110.75|110.15|111.3|110.8|111.45|110.8|110.75|110.15|73544
1616486450000|2021-03-23 08:00:50|111.1|110.7|110.7|110.2|111.1|110.7|110.7|110.05|216035
1616486460000|2021-03-23 08:01:00|110.75|110.25|110.7|110.3|110.75|110.3|110.7|110.25|25525
1616486470000|2021-03-23 08:01:10|110.65|110.5|110.45|110.1|110.7|110.5|110.1|110|42739
1616486480000|2021-03-23 08:01:20|110.4|110.15|110.35|110.1|110.4|110.15|110.35|110.1|49190
1616486490000|2021-03-23 08:01:30|110.1|110.05|110.4|110.05|110.4|110.1|110.1|110|63988
1616486500000|2021-03-23 08:01:40||110.1||110.05||110.1||110.05|32538
1616486510000|2021-03-23 08:01:50|110.45|110.1|110.55|110.1|110.65|110.35|110.3|110.05|57302
1616486520000|2021-03-23 08:02:00|110.3|110.3|110.45|110.2|110.55|110.3|110.3|110|145113
1616486530000|2021-03-23 08:02:10|110.4|110.05|110.4|110.05|110.4|110.05|110.4|110.05|29428
1616486540000|2021-03-23 08:02:20|||||||||27724
1616486550000|2021-03-23 08:02:30|110.35|110.1|110.3|110.05|110.4|110.1|110.3|110.05|31837
1616486560000|2021-03-23 08:02:40|110.25|110.2|110.45|110.3|110.55|110.3|110.25|110.2|70659
1616486570000|2021-03-23 08:02:50|||||||||439
1616486580000|2021-03-23 08:03:00|110.4|110.25|110.45|110.25|110.5|110.4|110.3|110.25|73601
1616486590000|2021-03-23 08:03:10|110.4|110.2|110.35|110.2|110.4|110.3|110.35|110.2|49418
1616486600000|2021-03-23 08:03:20|110.3|110.1|110.45|110.15|110.55|110.45|110.2|110|134881
1616486610000|2021-03-23 08:03:30|110.35|110.35|110.35|110.2|110.5|110.35|110.35|110.1|21846
1616486620000|2021-03-23 08:03:40|110.4|110.25|110.65|110.45|110.65|110.45|110.35|110.25|62051
1616486630000|2021-03-23 08:03:50|110.6|110.4|110.45|110.2|110.6|110.45|110.45|110.2|29330
1616486640000|2021-03-23 08:04:00||110.25||110.25||110.25||110.25|5015
1616486650000|2021-03-23 08:04:10|110.4||110.4||110.4||110.4||14069
1616486660000|2021-03-23 08:04:20|110.35|110.2|110.3|110.1|110.35|110.2|110.3|110.05|21640
1616486670000|2021-03-23 08:04:30|||||||||9619
1616486680000|2021-03-23 08:04:40|110.25|110.05|110.15|110|110.25|110.05|110.15|110|53773
1616486690000|2021-03-23 08:04:50|110.2|110.05|110.2|110.05|110.2|110.1|110.1|110.05|86729
1616486700000|2021-03-23 08:05:00|110.25|110.1|110.25|110.05|110.35|110.15|110.2|110.05|11958
1616486710000|2021-03-23 08:05:10|110.3|110.1|110.25|110.15|110.3|110.15|110.25|110.1|15251
1616486720000|2021-03-23 08:05:20|110.2|110.1|110.2|110.1|110.25|110.15|110.2|110.1|35316
1616486730000|2021-03-23 08:05:30|110.25|110.15|110.25|110.15|110.35|110.2|110.2|110.1|30203
1616486740000|2021-03-23 08:05:40|110.3|110.2|110.25|110.15|110.35|110.2|110.25|110.15|13670
1616486750000|2021-03-23 08:05:50|||||||||17886
1616486760000|2021-03-23 08:06:00|110.3|110.2|110.45|110.3|110.45|110.3|110.25|110.15|54349
1616486770000|2021-03-23 08:06:10|110.4|110.35|110.35|110.15|110.45|110.35|110.35|110.1|275247
1616486780000|2021-03-23 08:06:20|110.05|110.1|110.05|110|110.3|110.15|110.05|110|130608
1616486790000|2021-03-23 08:06:30|110.1|109.95|109.5|109.3|110.2|110|109.4|109.3|635955
1616486800000|2021-03-23 08:06:40|109.55|109.35|109.5|109.35|109.65|109.45|109.5|109.35|111115
1616486810000|2021-03-23 08:06:50|109.55|109.5|109.5|109.35|109.7|109.55|109.4|109.35|172798
1616486820000|2021-03-23 08:07:00|109.45|109.3|109.5|109.35|109.55|109.35|109.4|109.3|52650
1616486830000|2021-03-23 08:07:10|109.55|109.3|109.5|109.3|109.55|109.3|109.4|109.3|57225
1616486840000|2021-03-23 08:07:20|109.55|109.5|109.35|109.25|109.55|109.5|109.35|109.25|93190
1616486850000|2021-03-23 08:07:30|109.4|109.35|109.2|109.1|109.4|109.35|109.2|109.1|92364
1616486860000|2021-03-23 08:07:40|109.3|109.15|109.15|109.1|109.35|109.15|109.15|109.1|73367
1616486870000|2021-03-23 08:07:50|109.25|109.05|109.15|109.05|109.25|109.05|109.05|108.95|222525
1616486880000|2021-03-23 08:08:00|109.25|109|109.35|109.2|109.4|109.3|109.2|109|93465
1616486890000|2021-03-23 08:08:10|109.3|109.15|109.3|109.15|109.3|109.15|109.25|109.1|51128
1616486900000|2021-03-23 08:08:20|||||||||32564
1616486910000|2021-03-23 08:08:30|109.35|109.2|109.35|109.25|109.4|109.25|109.35|109.2|49535
1616486920000|2021-03-23 08:08:40|109.4|109.3|109.5|109.35|109.6|109.35|109.4|109.3|26857
1616486930000|2021-03-23 08:08:50|||||||||13947
1616486940000|2021-03-23 08:09:00|109.55|109.4|109.7|109.55|109.7|109.55|109.55|109.4|56193
1616486950000|2021-03-23 08:09:10|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.55|23137
1616486960000|2021-03-23 08:09:20|109.7|109.6|109.75|109.6|109.75|109.7|109.7|109.6|38591
1616486970000|2021-03-23 08:09:30|109.7||109.7||109.7||109.7||28488
1616486980000|2021-03-23 08:09:40|109.75||109.75||109.75||109.75||11285
1616486990000|2021-03-23 08:09:50|109.7|109.65|109.55|109.4|109.75|109.7|109.5|109.4|91315
1616487000000|2021-03-23 08:10:00|109.5|109.35|109.5|109.35|109.55|109.35|109.4|109.25|27595
1616487010000|2021-03-23 08:10:10|109.55|109.4|109.6|109.55|109.7|109.55|109.55|109.4|19437
1616487020000|2021-03-23 08:10:20|109.7|109.5|109.7|109.5|109.7|109.65|109.6|109.45|21812
1616487030000|2021-03-23 08:10:30|109.75|109.55|109.75|109.6|109.75|109.7|109.7|109.5|43409
1616487040000|2021-03-23 08:10:40|109.8|109.65|109.8|109.7|109.8|109.7|109.8|109.65|6424
1616487050000|2021-03-23 08:10:50|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.7|18641
1616487060000|2021-03-23 08:11:00|109.8|109.8|109.75|109.6|109.85|109.8|109.7|109.6|69232
1616487070000|2021-03-23 08:11:10|109.8|109.65|109.85|109.75|109.85|109.75|109.8|109.6|15149
1616487080000|2021-03-23 08:11:20|109.75|109.7|109.85|109.65|109.85|109.7|109.75|109.65|47482
1616487090000|2021-03-23 08:11:30|109.9|109.8|109.95|109.85|109.95|109.85|109.85|109.75|17818
1616487100000|2021-03-23 08:11:40|110|109.9|110.05|109.85|110.05|109.95|109.95|109.85|18149
1616487110000|2021-03-23 08:11:50|109.95|109.9|110.05|109.95|110.05|109.95|109.95|109.9|18597
1616487120000|2021-03-23 08:12:00|110.1|110|110.05|109.95|110.15|110|110.05|109.95|44366
1616487130000|2021-03-23 08:12:10|110|110|110.1|110|110.1|110.05|110|109.95|30431
1616487140000|2021-03-23 08:12:20|110.15|110.05|110.3|110.1|110.35|110.1|110.15|110|8068
1616487150000|2021-03-23 08:12:30|110.35|110.2|110.55|110.4|110.6|110.45|110.3|110.15|59927
1616487160000|2021-03-23 08:12:40|110.5||110.55||110.6||110.5||6895
1616487170000|2021-03-23 08:12:50|110.6|110.6|110.7|110.6|110.7|110.65|110.6|110.4|81052
1616487180000|2021-03-23 08:13:00|110.75|110.65|111|110.8|111|110.8|110.75|110.65|42212
1616487190000|2021-03-23 08:13:10|111.05|110.85|110.85|110.7|111.05|110.9|110.75|110.65|98389
1616487200000|2021-03-23 08:13:20|110.75|110.65|110.7|110.65|110.75|110.7|110.7|110.55|11964
1616487210000|2021-03-23 08:13:30|110.65|110.55|110.6|110.4|110.75|110.65|110.5|110.4|34554
1616487220000|2021-03-23 08:13:40|110.55|110.45|110.6|110.4|110.6|110.45|110.55|110.4|12310
1616487230000|2021-03-23 08:13:50|110.65|110.45|110.65|110.55|110.7|110.55|110.65|110.45|25415
1616487240000|2021-03-23 08:14:00|110.7|110.6|110.9|110.75|110.9|110.8|110.7|110.6|53541
1616487250000|2021-03-23 08:14:10|110.85||110.85||110.85||110.85||46322
1616487260000|2021-03-23 08:14:20|110.9|110.8|111.05|110.9|111.05|110.95|110.85|110.8|34739
1616487270000|2021-03-23 08:14:30|111|110.85|110.95|110.75|111|110.9|110.95|110.75|55203
1616487280000|2021-03-23 08:14:40|110.9|110.7|110.65|110.55|110.9|110.7|110.65|110.55|15108
1616487290000|2021-03-23 08:14:50|110.7|110.6|110.65|110.55|110.75|110.6|110.6|110.5|44400
1616487300000|2021-03-23 08:15:00|110.7|110.6|110.75|110.6|110.75|110.6|110.7|110.6|11134
1616487310000|2021-03-23 08:15:10|110.8|110.65|110.65|110.55|110.85|110.7|110.65|110.5|22281
1616487320000|2021-03-23 08:15:20|110.7|110.6|110.6|110.5|110.7|110.6|110.6|110.5|14290
1616487330000|2021-03-23 08:15:30|110.65||110.6||110.65||110.6||11490
1616487340000|2021-03-23 08:15:40|110.55|110.45|110.25|110.05|110.55|110.45|110.2|110.05|48308
1616487350000|2021-03-23 08:15:50|110.3|110.1|110.4|110.3|110.45|110.4|110.25|110.05|17960
1616487360000|2021-03-23 08:16:00|110.35|110.25|110.25|110.1|110.35|110.25|110.25|110.1|21554
1616487370000|2021-03-23 08:16:10|110.3|110.05|110.35|110.25|110.4|110.35|110.2|110.05|48118
1616487380000|2021-03-23 08:16:20|110.3|110.2|110.25|110.15|110.35|110.2|110.2|110|64913
1616487390000|2021-03-23 08:16:30|110.2|110.1|110.2|110.05|110.25|110.1|110.2|110.05|906
1616487400000|2021-03-23 08:16:40|110.25|110.1|110.35|110.25|110.4|110.25|110.25|110.1|18018
1616487410000|2021-03-23 08:16:50|110.4|110.3|110.15|110|110.45|110.3|110.15|110|49315
1616487420000|2021-03-23 08:17:00||110.05||110||110.05||110|2372
1616487430000|2021-03-23 08:17:10||110.05||110.05||110.05||110|5147
1616487440000|2021-03-23 08:17:20|110.2|110.1|110.15|110.05|110.25|110.15|110.15|110|28011
1616487450000|2021-03-23 08:17:30|110.1|110|110|109.9|110.1|110|109.95|109.85|77174
1616487460000|2021-03-23 08:17:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|6005
1616487470000|2021-03-23 08:17:50|109.9|109.8|109.8|109.7|109.95|109.8|109.8|109.7|13773
1616487480000|2021-03-23 08:18:00|109.85|109.75|109.9|109.75|109.95|109.75|109.8|109.75|62060
1616487490000|2021-03-23 08:18:10|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.7|1930
1616487500000|2021-03-23 08:18:20|109.9|109.75|109.9|109.75|109.95|109.75|109.85|109.75|17922
1616487510000|2021-03-23 08:18:30|||||||||30736
1616487520000|2021-03-23 08:18:40|109.95|109.8|109.9|109.8|109.95|109.85|109.9|109.8|54035
1616487530000|2021-03-23 08:18:50|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.8|19020
1616487540000|2021-03-23 08:19:00|110|109.9|110.05|109.95|110.1|109.95|110|109.85|37642
1616487550000|2021-03-23 08:19:10|110|109.9|110|109.85|110.05|109.9|109.95|109.8|51386
1616487560000|2021-03-23 08:19:20|109.95|109.9|109.95|109.75|110|109.95|109.95|109.75|16811
1616487570000|2021-03-23 08:19:30|||||||||294
1616487580000|2021-03-23 08:19:40||109.8||109.75||109.8||109.75|9615
1616487590000|2021-03-23 08:19:50|109.9|109.8|109.9|109.75|109.9|109.8|109.85|109.75|58713
1616487600000|2021-03-23 08:20:00|109.85|109.8|109.85|109.75|109.85|109.8|109.8|109.75|12606
1616487610000|2021-03-23 08:20:10|109.8|109.7|109.8|109.7|109.8|109.75|109.75|109.7|17807
1616487620000|2021-03-23 08:20:20|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.7|10539
1616487630000|2021-03-23 08:20:30|109.9|109.8|109.9|109.75|109.95|109.9|109.85|109.75|36457
1616487640000|2021-03-23 08:20:40|109.85|109.7|109.85|109.7|109.85|109.75|109.75|109.7|10664
1616487650000|2021-03-23 08:20:50|||||||||5995
1616487660000|2021-03-23 08:21:00|||||||||6701
1616487670000|2021-03-23 08:21:10|109.8|109.75|109.75|109.65|109.85|109.75|109.7|109.65|10914
1616487680000|2021-03-23 08:21:20|109.8|109.7|109.8|109.7|109.85|109.7|109.8|109.7|23843
1616487690000|2021-03-23 08:21:30|||||||||3000
1616487700000|2021-03-23 08:21:40|||||||||29163
1616487710000|2021-03-23 08:21:50|109.85|109.75|109.8|109.7|109.85|109.8|109.8|109.7|33290
1616487720000|2021-03-23 08:22:00|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.65|14914
1616487730000|2021-03-23 08:22:10|||||||||5998
1616487740000|2021-03-23 08:22:20|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|14510
1616487750000|2021-03-23 08:22:30|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|29442
1616487760000|2021-03-23 08:22:40|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|2084
1616487770000|2021-03-23 08:22:50|109.7|109.6|109.5|109.4|109.7|109.6|109.45|109.35|50576
1616487780000|2021-03-23 08:23:00|109.55|109.6|109.55|109.4|109.65|109.6|109.55|109.4|40296
1616487790000|2021-03-23 08:23:10|||||||||10083
1616487800000|2021-03-23 08:23:20|109.6|109.45|109.6|109.5|109.6|109.5|109.6|109.45|6914
1616487810000|2021-03-23 08:23:30|||||||||919
1616487820000|2021-03-23 08:23:40|109.5|109.45|109.5|109.45|109.6|109.5|109.5|109.45|17308
1616487830000|2021-03-23 08:23:50|109.55|109.5|109.55|109.45|109.6|109.5|109.55|109.45|19158
1616487840000|2021-03-23 08:24:00|109.6|109.5|109.45|109.3|109.6|109.5|109.45|109.3|14802
1616487850000|2021-03-23 08:24:10|109.4||109.4||109.4||109.4||0
1616487860000|2021-03-23 08:24:20|109.35|109.25|109.35|109.3|109.4|109.3|109.35|109.2|28757
1616487870000|2021-03-23 08:24:30|109.4|109.35|109.45|109.35|109.5|109.35|109.4|109.3|42283
1616487890000|2021-03-23 08:24:50|109.4|109.3|109.4|109.25|109.4|109.3|109.4|109.25|2105
1616487900000|2021-03-23 08:25:00|109.45|109.45|109.45|109.3|109.5|109.45|109.35|109.25|47415
1616487910000|2021-03-23 08:25:10|109.4|109.25|109.25|109.2|109.4|109.25|109.25|109.15|20686
1616487920000|2021-03-23 08:25:20|109.3|109.25|109.45|109.3|109.45|109.3|109.25|109.2|19512
1616487930000|2021-03-23 08:25:30|||||||||16867
1616487940000|2021-03-23 08:25:40|109.3|109.25|109.3|109.15|109.3|109.25|109.25|109.1|17739
1616487950000|2021-03-23 08:25:50|109.35|109.2|109.45|109.35|109.45|109.4|109.35|109.2|248568
1616487960000|2021-03-23 08:26:00|109.4|109.3|109.35|109.2|109.5|109.35|109.3|109.2|155545
1616487970000|2021-03-23 08:26:10|||||||||17078
1616487980000|2021-03-23 08:26:20|109.3|109.15|109.15|109|109.3|109.15|109.1|109|10173
1616487990000|2021-03-23 08:26:30||109.05||109.05||109.05||109.05|28060
1616488000000|2021-03-23 08:26:40|109.1|109|108|107.9|109.1|109|107.95|107.8|558205
1616488010000|2021-03-23 08:26:50|107.95|107.85|108.35|108.25|108.35|108.3|107.8|107.75|338396
1616488020000|2021-03-23 08:27:00|108.4|108.3|108.45|108.3|108.45|108.3|108.35|108.2|129507
1616488030000|2021-03-23 08:27:10|108.5|108.35|108.45|108.35|108.6|108.5|108.4|108.3|115129
1616488040000|2021-03-23 08:27:20|108.5|108.4|108.55|108.45|108.6|108.5|108.5|108.4|53250
1616488050000|2021-03-23 08:27:30|108.6|108.5|108.7|108.65|108.7|108.65|108.6|108.5|48196
1616488060000|2021-03-23 08:27:40|108.75|108.7|108.8|108.7|108.8|108.7|108.75|108.7|15372
1616488070000|2021-03-23 08:27:50|108.75|108.65|108.75|108.65|108.8|108.7|108.75|108.65|55651
1616488080000|2021-03-23 08:28:00|108.8|108.7|108.85|108.8|109.1|108.95|108.8|108.65|39658
1616488090000|2021-03-23 08:28:10|108.8|108.75|108.85|108.75|108.85|108.75|108.8|108.7|37499
1616488100000|2021-03-23 08:28:20|||||||||16131
1616488110000|2021-03-23 08:28:30|108.7|108.7|108.85|108.65|108.85|108.7|108.55|108.4|37664
1616488120000|2021-03-23 08:28:40|||||||||16945
1616488130000|2021-03-23 08:28:50|108.9|108.7|109|108.75|109|108.75|108.9|108.7|21670
1616488140000|2021-03-23 08:29:00|108.95||108.95||108.95||108.95||5469
1616488150000|2021-03-23 08:29:10|109|108.8|108.85|108.65|109|108.95|108.85|108.65|210918
1616488160000|2021-03-23 08:29:20|||||||||6303
1616488170000|2021-03-23 08:29:30|108.9|108.75|108.95|108.85|109|108.9|108.9|108.75|42292
1616488180000|2021-03-23 08:29:40|109|108.9|109|108.9|109|108.9|109|108.9|17260
1616488190000|2021-03-23 08:29:50|109.05|108.95|109.1|109|109.1|109.05|109.05|108.95|27514
1616488200000|2021-03-23 08:30:00|109.05|108.95|108.8|108.65|109.05|108.95|108.75|108.65|96429
1616488210000|2021-03-23 08:30:10|108.85|108.7|108.8|108.65|108.85|108.75|108.75|108.65|25062
1616488220000|2021-03-23 08:30:20|108.75|108.7|108.8|108.65|108.8|108.7|108.7|108.55|317736
1616488230000|2021-03-23 08:30:30|108.75|108.7|109|108.9|109.05|108.95|108.7|108.65|106448
1616488240000|2021-03-23 08:30:40|108.95|108.95|108.85|108.75|108.95|108.95|108.85|108.75|73179
1616488250000|2021-03-23 08:30:50|108.9|108.8|108.9|108.8|109|108.85|108.85|108.8|19689
1616488260000|2021-03-23 08:31:00|109|108.85|109|108.95|109.05|108.95|108.95|108.85|43146
1616488270000|2021-03-23 08:31:10|108.95|108.9|109.05|108.95|109.05|108.95|108.95|108.85|74447
1616488280000|2021-03-23 08:31:20||109||109||109||109|13353
1616488290000|2021-03-23 08:31:30|109|108.95|108.9|108.75|109|108.95|108.9|108.7|95118
1616488300000|2021-03-23 08:31:40||108.7||108.7||108.75||108.7|1618
1616488310000|2021-03-23 08:31:50|108.85|108.75|108.8|108.6|108.85|108.75|108.8|108.6|35979
1616488320000|2021-03-23 08:32:00||108.65||108.65||108.65||108.65|5287
1616488330000|2021-03-23 08:32:10|108.75|108.6|108.6|108.5|108.75|108.6|108.6|108.4|23924
1616488340000|2021-03-23 08:32:20|108.65|108.55|108.6|108.5|108.7|108.55|108.6|108.5|57200
1616488350000|2021-03-23 08:32:30|108.55|108.45|108.55|108.4|108.55|108.45|108.5|108.4|61042
1616488360000|2021-03-23 08:32:40|108.5|108.35|108.5|108.35|108.55|108.35|108.5|108.3|37272
1616488370000|2021-03-23 08:32:50|108.45|108.3|108.35|108.25|108.5|108.45|108.35|108.2|68572
1616488380000|2021-03-23 08:33:00|108.4|108.3|108.4|108.3|108.5|108.3|108.35|108.25|46895
1616488390000|2021-03-23 08:33:10|108.35|108.25|108.3|108.15|108.35|108.25|108.3|108.15|11623
1616488400000|2021-03-23 08:33:20|108.35|108.2|108.35|108.25|108.35|108.25|108.35|108.2|9586
1616488410000|2021-03-23 08:33:30|||||||||90877
1616488420000|2021-03-23 08:33:40|108.3|108.2|108.25|108.15|108.3|108.2|108.2|108.1|23999
1616488430000|2021-03-23 08:33:50|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|16797
1616488440000|2021-03-23 08:34:00|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|36304
1616488450000|2021-03-23 08:34:10|108.3|108.15|108.2|108.15|108.3|108.15|108.2|108.15|18678
1616488460000|2021-03-23 08:34:20|108.15|108.1|108.05|108|108.2|108.15|108.05|108|24564
1616488470000|2021-03-23 08:34:30|108|107.95|107.9|107.8|108.15|108|107.8|107.75|163668
1616488480000|2021-03-23 08:34:40|107.85|107.85|108.05|108|108.15|108|107.85|107.85|110906
1616488490000|2021-03-23 08:34:50|108.15|108.05|108.1|108.05|108.15|108.05|108|107.95|66139
1616488500000|2021-03-23 08:35:00|108.15|108.1|108.4|108.3|108.4|108.3|108.15|108.1|39617
1616488510000|2021-03-23 08:35:10|108.35|108.25|108.3|108.1|108.35|108.3|108.3|108.1|37786
1616488520000|2021-03-23 08:35:20||108.15||108.15||108.15||108.15|72534
1616488530000|2021-03-23 08:35:30|108.25|108.2|108.15|108.05|108.3|108.2|108.1|108|29007
1616488540000|2021-03-23 08:35:40|108.1|108|108.15|108.05|108.15|108.05|108.05|108|59955
1616488550000|2021-03-23 08:35:50|||||||||37591
1616488560000|2021-03-23 08:36:00|108.1|108|108.1|108|108.15|108.05|108.1|108|73108
1616488570000|2021-03-23 08:36:10|108.05|107.95|108.05|108|108.1|108.05|108.05|107.95|143856
1616488580000|2021-03-23 08:36:20|108.1|108.05|108.1|108|108.15|108.05|108.05|108|36026
1616488590000|2021-03-23 08:36:30||108.05||108||108.05||108|53832
1616488600000|2021-03-23 08:36:40||108.05||108.05||108.05||108.05|19975
1616488610000|2021-03-23 08:36:50|108.15|108|108.1|108.05|108.15|108.05|108.1|108|38532
1616488620000|2021-03-23 08:37:00|108.05|108|108.15|108.05|108.15|108.05|108.05|108|39437
1616488630000|2021-03-23 08:37:10|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|18707
1616488640000|2021-03-23 08:37:20|108.1|108|108.05|108|108.15|108|108.05|108|12940
1616488650000|2021-03-23 08:37:30|108.1|108.05|108.15|108.05|108.2|108.1|108.05|108|24720
1616488660000|2021-03-23 08:37:40|||||||||6749
1616488670000|2021-03-23 08:37:50|||||||||16875
1616488690000|2021-03-23 08:38:10|108.05|108|108.05|108|108.05|108|108.05|107.95|60618
1616488700000|2021-03-23 08:38:20|108.1|107.95|108.1|108|108.1|108.05|108.05|107.95|80862
1616488710000|2021-03-23 08:38:30|108.05||108.05||108.05||108.05||17782
1616488720000|2021-03-23 08:38:40|108.1||108.05||108.1||108.05||28279
1616488730000|2021-03-23 08:38:50||107.9||108||108||107.9|40997
1616488740000|2021-03-23 08:39:00|108.1|107.95|108.15|108.1|108.2|108.15|108.1|107.95|58530
1616488750000|2021-03-23 08:39:10||108.05||108.05||108.05||108.05|80
1616488760000|2021-03-23 08:39:20|108.2|108.1|108.2|108.1|108.2|108.15|108.15|108.05|32802
1616488770000|2021-03-23 08:39:30|108.15||108.15||108.15||108.15||16222
1616488780000|2021-03-23 08:39:40|||||||||701
1616488790000|2021-03-23 08:39:50|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|18873
1616488800000|2021-03-23 08:40:00|108.25||108.25||108.3||108.2||12520
1616488810000|2021-03-23 08:40:10|108.3||108.25||108.3||108.25||17115
1616488820000|2021-03-23 08:40:20|108.3|108.2|108.3|108.25|108.35|108.25|108.25|108.15|15875
1616488830000|2021-03-23 08:40:30|||||||||20795
1616488840000|2021-03-23 08:40:40|108.35|108.2|108.3|108.2|108.35|108.2|108.25|108.2|28787
1616488850000|2021-03-23 08:40:50|108.25||108.25||108.25||108.25||27298
1616488860000|2021-03-23 08:41:00|108.3|108.25|108.45|108.35|108.45|108.35|108.25|108.25|39522
1616488870000|2021-03-23 08:41:10|108.5|108.4|108.4|108.3|108.55|108.45|108.4|108.3|48633
1616488880000|2021-03-23 08:41:20|108.35|108.25|108.4|108.25|108.4|108.25|108.35|108.25|10177
1616488890000|2021-03-23 08:41:30|108.35|108.2|108.35|108.2|108.35|108.2|108.25|108.15|40479
1616488900000|2021-03-23 08:41:40|108.4|108.25|108.45|108.3|108.45|108.3|108.4|108.25|4343
1616488910000|2021-03-23 08:41:50|108.4|108.35|108.4|108.35|108.4|108.35|108.4|108.35|45
1616488920000|2021-03-23 08:42:00|108.45|108.4|108.5|108.45|108.5|108.45|108.45|108.4|6870
1616488930000|2021-03-23 08:42:10|108.55|108.5|108.55|108.45|108.6|108.5|108.55|108.45|28554
1616488940000|2021-03-23 08:42:20|108.5|108.4|108.4|108.3|108.5|108.4|108.4|108.3|8845
1616488950000|2021-03-23 08:42:30|108.45|108.45|108.3|108.2|108.5|108.45|108.25|108.15|55602
1616488960000|2021-03-23 08:42:40|108.35|108.25|108.35|108.3|108.4|108.35|108.35|108.25|20357
1616488970000|2021-03-23 08:42:50|||||||||4553
1616488980000|2021-03-23 08:43:00|108.4|108.25|108.25|108.1|108.4|108.3|108.25|108.1|74102
1616488990000|2021-03-23 08:43:10|108.2|108.2|108.25|108.15|108.25|108.2|108.2|108.1|47510
1616489000000|2021-03-23 08:43:20|||||||||5230
1616489010000|2021-03-23 08:43:30|||||||||68655
1616489020000|2021-03-23 08:43:40|108.3|108.2|108.25|108.15|108.35|108.25|108.2|108.15|60233
1616489030000|2021-03-23 08:43:50|||||||||8227
1616489040000|2021-03-23 08:44:00|||||||||4013
1616489050000|2021-03-23 08:44:10|||||||||3556
1616489060000|2021-03-23 08:44:20||108.2||108.2||108.2||108.2|5985
1616489070000|2021-03-23 08:44:30|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.1|30029
1616489080000|2021-03-23 08:44:40|108.1|108.05|108.1|108.05|108.1|108.05|108.1|108.05|8099
1616489090000|2021-03-23 08:44:50|108.15||108.1||108.15||108.1||12511
1616489100000|2021-03-23 08:45:00|108.15|108.1|108.2|108.1|108.25|108.2|108.15|108.05|25235
1616489110000|2021-03-23 08:45:10|108.15|108.05|108.1|108.05|108.15|108.1|108.1|108|25870
1616489120000|2021-03-23 08:45:20|108.05|108|108.1|108|108.15|108.05|108.05|107.95|235993
1616489130000|2021-03-23 08:45:30|108.15|108.05|108.1|108|108.15|108.05|108.1|108|7020
1616489140000|2021-03-23 08:45:40|||||||||14636
1616489150000|2021-03-23 08:45:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|20220
1616489160000|2021-03-23 08:46:00|108.2|108.1|108.2|108.1|108.2|108.1|108.15|108.1|27106
1616489170000|2021-03-23 08:46:10|108.15||108.2||108.2||108.15||2000
1616489180000|2021-03-23 08:46:20|108.25|108.15|108.15|108.05|108.25|108.15|108.05|108|47735
1616489190000|2021-03-23 08:46:30|||||||||11795
1616489200000|2021-03-23 08:46:40|108.2|108.1|108.1|108.05|108.2|108.1|108.1|108.05|31399
1616489210000|2021-03-23 08:46:50|108.05|108|108.1|108.05|108.1|108.05|108.05|108|17925
1616489220000|2021-03-23 08:47:00|108.15||108.15||108.15||108.15||4988
1616489230000|2021-03-23 08:47:10|108.1||108.1||108.15||108.1||12079
1616489240000|2021-03-23 08:47:20|108.15||108.1||108.15||108.1||17067
1616489250000|2021-03-23 08:47:30|108.05|108|108.05|108|108.05|108|108.05|108|6289
1616489260000|2021-03-23 08:47:40|108.1||108.05||108.1||108.05||5655
1616489270000|2021-03-23 08:47:50|||||||||15524
1616489280000|2021-03-23 08:48:00|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|26978
1616489290000|2021-03-23 08:48:10|108.2|108.1|108.2|108.15|108.2|108.15|108.15|108.1|22349
1616489300000|2021-03-23 08:48:20|||||||||17741
1616489310000|2021-03-23 08:48:30|108.25|108.2|108.25|108.2|108.25|108.2|108.2|108.15|108878
1616489320000|2021-03-23 08:48:40|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.2|19231
1616489330000|2021-03-23 08:48:50|108.4|108.3|108.4|108.3|108.4|108.35|108.4|108.3|14577
1616489340000|2021-03-23 08:49:00|108.35|108.35|108.4|108.35|108.4|108.35|108.35|108.3|15702
1616489350000|2021-03-23 08:49:10|108.35|108.3|108.35|108.25|108.35|108.3|108.35|108.25|5582
1616489360000|2021-03-23 08:49:20|108.4|108.3|108.4|108.3|108.4|108.35|108.4|108.3|12828
1616489370000|2021-03-23 08:49:30|108.35|108.35|108.35|108.3|108.4|108.35|108.35|108.3|3350
1616489390000|2021-03-23 08:49:50|108.3|108.25|108.3|108.2|108.3|108.25|108.25|108.2|28177
1616489400000|2021-03-23 08:50:00|||||||||19694
1616489410000|2021-03-23 08:50:10|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|27453
1616489420000|2021-03-23 08:50:20|108.4|108.3|108.4|108.3|108.5|108.35|108.4|108.3|51704
1616489430000|2021-03-23 08:50:30|108.35|108.25|108.4|108.3|108.4|108.35|108.3|108.2|59285
1616489440000|2021-03-23 08:50:40|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|12485
1616489450000|2021-03-23 08:50:50|108.45|108.4|108.5|108.45|108.5|108.45|108.45|108.4|27956
1616489460000|2021-03-23 08:51:00|108.55|108.5|108.55|108.5|108.6|108.5|108.55|108.5|33924
1616489470000|2021-03-23 08:51:10|108.6||108.55||108.6||108.55||9524
1616489480000|2021-03-23 08:51:20|108.6|108.55|108.6|108.55|108.7|108.6|108.6|108.5|51021
1616489490000|2021-03-23 08:51:30|108.65||108.65||108.65||108.6||17442
1616489500000|2021-03-23 08:51:40|108.7|108.6|108.7|108.6|108.7|108.6|108.65|108.55|30831
1616489510000|2021-03-23 08:51:50|108.65|108.55|108.55|108.5|108.65|108.6|108.55|108.5|20735
1616489520000|2021-03-23 08:52:00|108.6|108.45|108.55|108.45|108.6|108.5|108.55|108.35|25916
1616489530000|2021-03-23 08:52:10|108.6|108.6|108.6|108.5|108.65|108.6|108.55|108.45|47358
1616489540000|2021-03-23 08:52:20|108.55||108.55||108.55||108.55||13288
1616489550000|2021-03-23 08:52:30|108.6|108.55|108.55|108.5|108.65|108.6|108.55|108.5|30061
1616489560000|2021-03-23 08:52:40|108.5|108.45|108.55|108.45|108.55|108.5|108.5|108.45|7598
1616489580000|2021-03-23 08:53:00|108.5|108.4|108.55|108.45|108.55|108.45|108.45|108.35|9233
1616489590000|2021-03-23 08:53:10|108.6|108.5|108.55|108.4|108.65|108.55|108.55|108.4|22530
1616489600000|2021-03-23 08:53:20|||||||||380
1616489610000|2021-03-23 08:53:30||108.45||108.5||108.5||108.45|1757
1616489620000|2021-03-23 08:53:40|108.6|108.55|108.6|108.5|108.6|108.55|108.55|108.5|12930
1616489630000|2021-03-23 08:53:50|108.55||108.55||108.55||108.55||6772
1616489650000|2021-03-23 08:54:10|108.5|108.45|108.5|108.45|108.6|108.5|108.5|108.45|14804
1616489660000|2021-03-23 08:54:20|||||||||5727
1616489670000|2021-03-23 08:54:30|108.45|108.4|108.4|108.3|108.45|108.4|108.35|108.25|10439
1616489680000|2021-03-23 08:54:40|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.3|42346
1616489690000|2021-03-23 08:54:50|108.5|108.4|108.55|108.45|108.6|108.45|108.5|108.4|10023
1616489700000|2021-03-23 08:55:00|||||||||11707
1616489710000|2021-03-23 08:55:10|||||||||2803
1616489720000|2021-03-23 08:55:20|||||||||7806
1616489730000|2021-03-23 08:55:30|108.5||108.5||108.5||108.5||1661
1616489740000|2021-03-23 08:55:40|108.55|108.5|108.5|108.45|108.55|108.5|108.5|108.45|1833
1616489750000|2021-03-23 08:55:50|||||||||19066
1616489760000|2021-03-23 08:56:00|108.45|108.4|108.55|108.45|108.55|108.45|108.45|108.4|66020
1616489770000|2021-03-23 08:56:10|108.6|108.5|108.55|108.45|108.6|108.5|108.55|108.45|3405
1616489780000|2021-03-23 08:56:20|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|7651
1616489790000|2021-03-23 08:56:30|||||||||69347
1616489800000|2021-03-23 08:56:40|108.5|108.5|108.55|108.45|108.55|108.5|108.5|108.45|45374
1616489810000|2021-03-23 08:56:50||108.5||108.5||108.5||108.5|10504
1616489820000|2021-03-23 08:57:00|||||||||8368
1616489830000|2021-03-23 08:57:10|108.6|108.55|108.55|108.45|108.65|108.55|108.5|108.45|56543
1616489840000|2021-03-23 08:57:20|108.5|108.5|108.55|108.45|108.55|108.5|108.5|108.45|27767
1616489850000|2021-03-23 08:57:30|108.6|108.5|108.5|108.45|108.6|108.5|108.5|108.45|22952
1616489860000|2021-03-23 08:57:40|||||||||23007
1616489870000|2021-03-23 08:57:50|||||||||11538
1616489880000|2021-03-23 08:58:00|108.55||108.55||108.55||108.5||27159
1616489890000|2021-03-23 08:58:10|108.5|108.5|108.45|108.35|108.5|108.5|108.45|108.35|40344
1616489900000|2021-03-23 08:58:20|108.4|108.25|108.4|108.25|108.4|108.25|108.4|108.25|310
1616489910000|2021-03-23 08:58:30|||||||||5824
1616489920000|2021-03-23 08:58:40|108.35|108.2|108.3|108.2|108.35|108.2|108.3|108.2|5316
1616489930000|2021-03-23 08:58:50|||||||||38340
1616489940000|2021-03-23 08:59:00|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|26809
1616489950000|2021-03-23 08:59:10|||||||||1040
1616489960000|2021-03-23 08:59:20|108.4||108.4||108.4||108.4||25421
1616489980000|2021-03-23 08:59:40|108.45|108.3|108.4|108.35|108.45|108.35|108.4|108.3|21318
1616489990000|2021-03-23 08:59:50|||||||||500
1616490000000|2021-03-23 09:00:00|108.35|108.3|108.4|108.35|108.4|108.35|108.35|108.3|11280
1616490010000|2021-03-23 09:00:10|||||||||2826
1616490020000|2021-03-23 09:00:20|108.35|108.3|108.35|108.3|108.35|108.3|108.35|108.3|22765
1616490040000|2021-03-23 09:00:40|108.4||108.4||108.4||108.4||2936
1616490050000|2021-03-23 09:00:50|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|6972
1616490060000|2021-03-23 09:01:00|108.35|108.3|108.35|108.2|108.35|108.3|108.35|108.2|62599
1616490070000|2021-03-23 09:01:10|||||||||23181
1616490080000|2021-03-23 09:01:20|108.3|108.15|108.25|108.1|108.3|108.15|108.25|108.1|16491
1616490090000|2021-03-23 09:01:30|||||||||6280
1616490100000|2021-03-23 09:01:40|||||||||13000
1616490110000|2021-03-23 09:01:50|108.3|108.15|108.25|108.15|108.35|108.25|108.25|108.15|104846
1616490120000|2021-03-23 09:02:00|||||||||4931
1616490130000|2021-03-23 09:02:10|||||||||849
1616490140000|2021-03-23 09:02:20|108.2|108.1|108.2|108.15|108.2|108.15|108.2|108.1|9794
1616490150000|2021-03-23 09:02:30|108.15|108.1|108.15|108.1|108.15|108.1|108.15|108.1|1600
1616490160000|2021-03-23 09:02:40|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.1|72576
1616490170000|2021-03-23 09:02:50|108.1|108.05|108.1|108.05|108.15|108.1|108.1|108.05|19611
1616490180000|2021-03-23 09:03:00|108.15|108.15|108.2|108.15|108.25|108.2|108.15|108.05|87058
1616490190000|2021-03-23 09:03:10||108.1||108.15||108.15||108.05|15654
1616490200000|2021-03-23 09:03:20|108.25||108.2||108.25||108.2||75199
1616490210000|2021-03-23 09:03:30|108.15|108.1|108.15|108.05|108.15|108.1|108.15|108.05|3770
1616490220000|2021-03-23 09:03:40||108.1||108.05||108.1||108.05|2324
1616490230000|2021-03-23 09:03:50|108.1||108.1||108.1||108.1||14
1616490240000|2021-03-23 09:04:00|108.05|108|108.1|108|108.1|108.05|108.05|108|39618
1616490250000|2021-03-23 09:04:10|108.05|107.95|108.1|108|108.1|108|108|107.95|162284
1616490260000|2021-03-23 09:04:20|108.05|108.05|108|107.95|108.1|108.05|107.95|107.9|86123
1616490270000|2021-03-23 09:04:30|||||||||12647
1616490280000|2021-03-23 09:04:40||107.9||107.95||107.95||107.9|15342
1616490290000|2021-03-23 09:04:50|||||||||36761
1616490300000|2021-03-23 09:05:00|107.95|107.9|107.9|107.75|107.95|107.95|107.85|107.7|28157
1616490310000|2021-03-23 09:05:10|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|42717
1616490320000|2021-03-23 09:05:20|107.85|107.75|107.9|107.8|107.95|107.85|107.85|107.75|34035
1616490330000|2021-03-23 09:05:30|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.75|33126
1616490340000|2021-03-23 09:05:40|107.85|107.8|107.9|107.8|107.95|107.85|107.85|107.8|94866
1616490350000|2021-03-23 09:05:50|107.95|107.75|107.9|107.8|107.95|107.8|107.85|107.75|45686
1616490360000|2021-03-23 09:06:00|107.85||107.85||107.85||107.85||22460
1616490370000|2021-03-23 09:06:10|||||||||6717
1616490380000|2021-03-23 09:06:20|107.8|107.75|107.9|107.85|107.9|107.85|107.8|107.7|20102
1616490390000|2021-03-23 09:06:30|107.95|107.9|108|107.95|108|107.95|107.95|107.9|14949
1616490400000|2021-03-23 09:06:40|108.05|108|108.05|108|108.05|108|108.05|108|64865
1616490410000|2021-03-23 09:06:50|108.1|108.05|108.1|108|108.1|108.05|108.1|108|18784
1616490420000|2021-03-23 09:07:00||108.05||108||108.05||108|29987
1616490430000|2021-03-23 09:07:10|||||||||8000
1616490440000|2021-03-23 09:07:20|108.05||108.05||108.05||108.05||12319
1616490450000|2021-03-23 09:07:30|108.1|108.05|108.1|108|108.15|108.05|108.1|108|58438
1616490460000|2021-03-23 09:07:40|108.15|108.05|108.1|108|108.15|108.05|108.05|108|141107
1616490470000|2021-03-23 09:07:50|108.15|108.05|108.1|108.05|108.15|108.05|108.1|108.05|40364
1616490480000|2021-03-23 09:08:00|108.05|108|108.1|108.05|108.1|108.05|108.05|108|43015
1616490490000|2021-03-23 09:08:10||108||108.05||108.05||108|10839
1616490500000|2021-03-23 09:08:20|||||||||18016
1616490510000|2021-03-23 09:08:30|108.15|108.1|108.15|108.1|108.2|108.1|108.15|108.05|43335
1616490520000|2021-03-23 09:08:40|108.1|108.05|108.1|108.05|108.15|108.1|108.1|108.05|7211
1616490530000|2021-03-23 09:08:50|108.05|108|107.95|107.9|108.05|108|107.95|107.9|47474
1616490540000|2021-03-23 09:09:00|108|107.95|108.05|107.95|108.05|107.95|108|107.9|22905
1616490550000|2021-03-23 09:09:10|108|107.9|108|107.9|108|107.9|108|107.9|5474
1616490560000|2021-03-23 09:09:20|||||||||6890
1616490570000|2021-03-23 09:09:30|||||||||162702
1616490580000|2021-03-23 09:09:40|||||||||189204
1616490590000|2021-03-23 09:09:50|107.95|107.95|107.9|107.8|108|107.95|107.85|107.8|143190
1616490600000|2021-03-23 09:10:00|||||||||3202
1616490610000|2021-03-23 09:10:10|||||||||60153
1616490620000|2021-03-23 09:10:20|107.95|107.9|107.9|107.8|108|107.9|107.9|107.8|72868
1616490630000|2021-03-23 09:10:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|8963
1616490640000|2021-03-23 09:10:40|107.9|107.8|107.9|107.85|107.95|107.85|107.9|107.8|7548
1616490650000|2021-03-23 09:10:50|107.85|107.8|107.75|107.7|107.85|107.8|107.75|107.7|68730
1616490660000|2021-03-23 09:11:00|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|4245
1616490670000|2021-03-23 09:11:10|||||||||1250
1616490680000|2021-03-23 09:11:20|107.8|107.75|107.55|107.5|107.8|107.75|107.55|107.5|79975
1616490690000|2021-03-23 09:11:30|107.6|107.55|107.7|107.6|107.7|107.6|107.55|107.55|47406
1616490710000|2021-03-23 09:11:50|||||||||2849
1616490720000|2021-03-23 09:12:00|||||||||9170
1616490730000|2021-03-23 09:12:10|107.65|107.55|107.6|107.55|107.65|107.55|107.6|107.55|21540
1616490740000|2021-03-23 09:12:20|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|6891
1616490750000|2021-03-23 09:12:30||107.55||107.55||107.55||107.55|13593
1616490760000|2021-03-23 09:12:40|107.65||107.6||107.65||107.6||2170
1616490770000|2021-03-23 09:12:50|107.65||107.6||107.65||107.6||10701
1616490780000|2021-03-23 09:13:00|107.65||107.65||107.65||107.65||2689
1616490790000|2021-03-23 09:13:10|107.6||107.6||107.6||107.6||6260
1616490800000|2021-03-23 09:13:20|||||||||14149
1616490810000|2021-03-23 09:13:30|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.6|973
1616490820000|2021-03-23 09:13:40|107.7|107.65|107.85|107.8|107.9|107.85|107.7|107.65|61134
1616490830000|2021-03-23 09:13:50|||||||||5157
1616490850000|2021-03-23 09:14:10|||||||||12004
1616490860000|2021-03-23 09:14:20|||||||||2208
1616490880000|2021-03-23 09:14:40|107.9|107.85|107.9|107.8|107.9|107.85|107.85|107.8|19057
1616490890000|2021-03-23 09:14:50|107.85||107.85||107.9||107.85||23365
1616490900000|2021-03-23 09:15:00|||||||||51751
1616490910000|2021-03-23 09:15:10|107.8|107.75|107.8|107.7|107.8|107.75|107.7|107.65|51808
1616490920000|2021-03-23 09:15:20||107.65||107.65||107.65||107.65|38668
1616490930000|2021-03-23 09:15:30|||||||||1103
1616490940000|2021-03-23 09:15:40|107.75|107.6|107.7|107.55|107.75|107.6|107.6|107.55|22649
1616490950000|2021-03-23 09:15:50|107.6||107.6||107.6||107.6||5623
1616490960000|2021-03-23 09:16:00|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|23327
1616490970000|2021-03-23 09:16:10|107.75||107.75||107.75||107.75||26247
1616490980000|2021-03-23 09:16:20|107.7|107.55|107.6|107.55|107.7|107.55|107.6|107.5|27441
1616490990000|2021-03-23 09:16:30||107.5||107.5||107.5||107.5|45100
1616491000000|2021-03-23 09:16:40|107.55|107.55|107.55|107.5|107.55|107.55|107.55|107.5|32544
1616491010000|2021-03-23 09:16:50|107.5|107.45|107.4|107.35|107.5|107.45|107.4|107.3|48432
1616491020000|2021-03-23 09:17:00|107.35|107.3|107.35|107.25|107.45|107.4|107.35|107.2|261211
1616491030000|2021-03-23 09:17:10|||||||||166058
1616491040000|2021-03-23 09:17:20|107.4|107.3|107.55|107.45|107.55|107.45|107.4|107.3|47544
1616491050000|2021-03-23 09:17:30|107.5||107.55||107.55||107.5||6258
1616491060000|2021-03-23 09:17:40|||||||||4615
1616491070000|2021-03-23 09:17:50||107.5||107.5||107.5||107.5|15422
1616491080000|2021-03-23 09:18:00|107.5|107.45|107.5|107.45|107.55|107.45|107.5|107.45|46406
1616491090000|2021-03-23 09:18:10|||||||||929
1616491100000|2021-03-23 09:18:20|107.45|107.4|107.35|107.25|107.5|107.4|107.3|107.25|38788
1616491110000|2021-03-23 09:18:30|||||||||85869
1616491120000|2021-03-23 09:18:40|107.4|107.3|107.45|107.35|107.5|107.35|107.4|107.3|12531
1616491130000|2021-03-23 09:18:50|||||||||35929
1616491140000|2021-03-23 09:19:00|||||||||74893
1616491150000|2021-03-23 09:19:10|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|14999
1616491160000|2021-03-23 09:19:20|||||||||6755
1616491170000|2021-03-23 09:19:30|||||||||13914
1616491180000|2021-03-23 09:19:40||107.5||107.5||107.5||107.5|2414
1616491190000|2021-03-23 09:19:50|107.5|107.45|107.55|107.45|107.55|107.5|107.5|107.45|82249
1616491200000|2021-03-23 09:20:00|||||||||3345
1616491210000|2021-03-23 09:20:10||107.5||107.5||107.5||107.5|21260
1616491220000|2021-03-23 09:20:20|||||||||11693
1616491230000|2021-03-23 09:20:30|107.6|107.45|107.55|107.45|107.65|107.45|107.5|107.4|48301
1616491240000|2021-03-23 09:20:40|107.5|107.4|107.3|107.2|107.5|107.45|107.25|107.15|71164
1616491250000|2021-03-23 09:20:50|||||||||1548
1616491260000|2021-03-23 09:21:00|107.25||107.3||107.3||107.25||9647
1616491270000|2021-03-23 09:21:10|107.35|107.25|107.4|107.35|107.45|107.35|107.25|107.05|188550
1616491280000|2021-03-23 09:21:20|||||||||2963
1616491290000|2021-03-23 09:21:30|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|7397
1616491300000|2021-03-23 09:21:40|107.55|107.45|107.75|107.65|107.75|107.7|107.55|107.45|52837
1616491310000|2021-03-23 09:21:50|107.8|107.7|107.75|107.65|107.8|107.75|107.75|107.65|76470
1616491320000|2021-03-23 09:22:00|107.7|107.6|107.6|107.5|107.7|107.6|107.6|107.5|27764
1616491330000|2021-03-23 09:22:10|||||||||7869
1616491340000|2021-03-23 09:22:20|107.65||107.65||107.65||107.65||11762
1616491350000|2021-03-23 09:22:30|||||||||2159
1616491360000|2021-03-23 09:22:40|107.7|107.55|107.8|107.7|107.8|107.7|107.7|107.55|20416
1616491370000|2021-03-23 09:22:50|||||||||3776
1616491380000|2021-03-23 09:23:00|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.6|8859
1616491390000|2021-03-23 09:23:10|107.7|107.65|107.8|107.7|107.8|107.7|107.7|107.65|51116
1616491400000|2021-03-23 09:23:20|107.75|107.65|107.75|107.6|107.75|107.7|107.7|107.6|23214
1616491410000|2021-03-23 09:23:30|107.8||107.8||107.8||107.8||17869
1616491420000|2021-03-23 09:23:40|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.65|29116
1616491430000|2021-03-23 09:23:50|107.75|107.65|107.55|107.45|107.75|107.65|107.55|107.45|22726
1616491440000|2021-03-23 09:24:00|107.6|107.5|107.4|107.3|107.6|107.5|107.4|107.3|7897
1616491450000|2021-03-23 09:24:10|107.45||107.4||107.45||107.4||13934
1616491460000|2021-03-23 09:24:20|107.45||107.45||107.45||107.45||38700
1616491470000|2021-03-23 09:24:30|||||||||18893
1616491480000|2021-03-23 09:24:40|107.5|107.45|107.45|107.35|107.55|107.45|107.4|107.3|46391
1616491490000|2021-03-23 09:24:50||107.4||107.4||107.4||107.4|14368
1616491500000|2021-03-23 09:25:00|107.5|107.45|107.65|107.55|107.65|107.55|107.5|107.4|12892
1616491510000|2021-03-23 09:25:10|107.6|107.5|107.55|107.45|107.6|107.55|107.55|107.45|26868
1616491520000|2021-03-23 09:25:20|107.5|107.5|107.55|107.45|107.55|107.5|107.5|107.45|780
1616491540000|2021-03-23 09:25:40|107.5|107.5|107.55|107.5|107.55|107.5|107.5|107.45|50061
1616491550000|2021-03-23 09:25:50|107.5|107.45|107.5|107.4|107.5|107.45|107.45|107.4|7068
1616491560000|2021-03-23 09:26:00|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|39432
1616491570000|2021-03-23 09:26:10|107.45||107.4||107.45||107.4||14867
1616491590000|2021-03-23 09:26:30|107.45|107.35|107.45|107.4|107.5|107.4|107.45|107.35|31798
1616491600000|2021-03-23 09:26:40|||||||||45045
1616491610000|2021-03-23 09:26:50|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|10380
1616491620000|2021-03-23 09:27:00|107.35|107.25|107.3|107.25|107.35|107.25|107.3|107.25|6128
1616491630000|2021-03-23 09:27:10|107.25|107.2|107.25|107.2|107.3|107.2|107.25|107.15|39429
1616491640000|2021-03-23 09:27:20|||||||||5000
1616491650000|2021-03-23 09:27:30|||||||||14378
1616491660000|2021-03-23 09:27:40|107.3|107.25|107.3|107.25|107.3|107.25|107.3|107.2|47400
1616491680000|2021-03-23 09:28:00|107.35|107.3|107.35|107.3|107.4|107.3|107.35|107.25|11087
1616491690000|2021-03-23 09:28:10|107.4||107.4||107.45||107.4||2410
1616491700000|2021-03-23 09:28:20|||||||||6000
1616491720000|2021-03-23 09:28:40|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|10772
1616491730000|2021-03-23 09:28:50|107.4|107.3|107.35|107.25|107.4|107.35|107.35|107.25|4026
1616491740000|2021-03-23 09:29:00|107.3|107.2|107.25|107.15|107.3|107.2|107.2|107.15|10758
1616491750000|2021-03-23 09:29:10|107.2|107.1|107.15|107.05|107.2|107.1|107.1|107|6942
1616491760000|2021-03-23 09:29:20|107.2|107.1|107.2|107.15|107.25|107.15|107.15|107.05|35564
1616491770000|2021-03-23 09:29:30|||||||||13000
1616491780000|2021-03-23 09:29:40|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|9157
1616491790000|2021-03-23 09:29:50|107.35|107.25|107.25|107.2|107.35|107.25|107.25|107.2|5539
1616491800000|2021-03-23 09:30:00|||||||||9543
1616491810000|2021-03-23 09:30:10|107.2|107.15|107.25|107.2|107.3|107.2|107.2|107.1|13749
1616491820000|2021-03-23 09:30:20|107.3|107.15|107.25|107.2|107.3|107.2|107.25|107.15|34781
1616491840000|2021-03-23 09:30:40|107.2|107.15|107.2|107.15|107.25|107.15|107.2|107.15|204270
1616491850000|2021-03-23 09:30:50|||||||||1000
1616491860000|2021-03-23 09:31:00|107.1|107.1|107.2|107.15|107.2|107.15|107.1|107.05|46151
1616491870000|2021-03-23 09:31:10|107.25|107.2|107.4|107.25|107.4|107.3|107.2|107.15|50246
1616491880000|2021-03-23 09:31:20||107.3||107.25||107.3||107.25|5197
1616491890000|2021-03-23 09:31:30|||||||||6793
1616491900000|2021-03-23 09:31:40||107.3||107.3||107.3||107.3|10307
1616491910000|2021-03-23 09:31:50|||||||||2125
1616491920000|2021-03-23 09:32:00|||||||||17705
1616491930000|2021-03-23 09:32:10|||||||||94590
1616491940000|2021-03-23 09:32:20|||||||||18864
1616491950000|2021-03-23 09:32:30|107.35|107.4|107.45|107.4|107.5|107.4|107.35|107.3|58471
1616491960000|2021-03-23 09:32:40|107.5|107.45|107.55|107.5|107.6|107.5|107.5|107.4|10921
1616491970000|2021-03-23 09:32:50|107.5|107.45|107.5|107.4|107.55|107.45|107.5|107.4|2138
1616491980000|2021-03-23 09:33:00|107.45|107.35|107.35|107.3|107.45|107.35|107.35|107.3|1714
1616491990000|2021-03-23 09:33:10|107.4|107.2|107.4|107.3|107.4|107.3|107.35|107.2|8561
1616492000000|2021-03-23 09:33:20|107.35||107.35||107.35||107.35||2100
1616492010000|2021-03-23 09:33:30|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.35|454
1616492020000|2021-03-23 09:33:40|||||||||3671
1616492030000|2021-03-23 09:33:50|107.45|107.4|107.4|107.35|107.45|107.4|107.4|107.35|12807
1616492040000|2021-03-23 09:34:00|107.45|107.3|107.4|107.3|107.45|107.35|107.4|107.3|35694
1616492050000|2021-03-23 09:34:10|||||||||3631
1616492060000|2021-03-23 09:34:20|||||||||5430
1616492070000|2021-03-23 09:34:30|||||||||3999
1616492080000|2021-03-23 09:34:40||107.35||107.3||107.35||107.3|6426
1616492090000|2021-03-23 09:34:50|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.35|33171
1616492110000|2021-03-23 09:35:10|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|5425
1616492120000|2021-03-23 09:35:20|||||||||13141
1616492130000|2021-03-23 09:35:30|||||||||25088
1616492140000|2021-03-23 09:35:40|107.55|107.45|107.55|107.45|107.6|107.55|107.55|107.45|18068
1616492150000|2021-03-23 09:35:50||107.5||107.5||107.5||107.5|1710
1616492160000|2021-03-23 09:36:00|||||||||2000
1616492170000|2021-03-23 09:36:10|107.6|107.55|107.6|107.5|107.6|107.55|107.55|107.5|24725
1616492180000|2021-03-23 09:36:20|107.55|107.45|107.5|107.35|107.55|107.45|107.5|107.35|8082
1616492190000|2021-03-23 09:36:30|107.45|107.4|107.5|107.4|107.5|107.45|107.45|107.4|7716
1616492200000|2021-03-23 09:36:40||107.45||107.45||107.45||107.4|1017
1616492210000|2021-03-23 09:36:50|||||||||8099
1616492220000|2021-03-23 09:37:00|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|12212
1616492230000|2021-03-23 09:37:10|107.55|107.45|107.45|107.35|107.55|107.45|107.45|107.35|29941
1616492240000|2021-03-23 09:37:20|107.5|107.4|107.6|107.5|107.6|107.5|107.5|107.4|9193
1616492250000|2021-03-23 09:37:30|107.55|107.45|107.55|107.4|107.55|107.45|107.55|107.4|13714
1616492260000|2021-03-23 09:37:40|107.5||107.5||107.5||107.5||350
1616492270000|2021-03-23 09:37:50|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|51031
1616492280000|2021-03-23 09:38:00|107.55|107.45|107.5|107.4|107.6|107.5|107.5|107.4|21254
1616492290000|2021-03-23 09:38:10|||||||||8269
1616492300000|2021-03-23 09:38:20|||||||||1038
1616492310000|2021-03-23 09:38:30|||||||||2500
1616492320000|2021-03-23 09:38:40|107.55|107.45|107.4|107.3|107.55|107.5|107.4|107.3|72384
1616492330000|2021-03-23 09:38:50|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|20098
1616492340000|2021-03-23 09:39:00|107.25||107.25||107.25||107.25||23141
1616492350000|2021-03-23 09:39:10|||||||||4124
1616492360000|2021-03-23 09:39:20|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|43884
1616492370000|2021-03-23 09:39:30|107.15|107.05|107.1|107|107.15|107.05|107.1|107|8210
1616492380000|2021-03-23 09:39:40|107.05|107.05|107.1|107|107.1|107.05|107|106.9|110479
1616492390000|2021-03-23 09:39:50|107.05|106.95|107|106.95|107.05|107|106.95|106.9|80016
1616492400000|2021-03-23 09:40:00|107.05|106.9|106.9|106.75|107.05|107|106.85|106.75|209039
1616492410000|2021-03-23 09:40:10|106.85|106.8|106.85|106.75|106.95|106.85|106.85|106.75|66203
1616492420000|2021-03-23 09:40:20|106.8|106.7|106.75|106.7|106.8|106.75|106.75|106.7|18357
1616492430000|2021-03-23 09:40:30|106.7|106.65|106.75|106.7|106.75|106.7|106.7|106.6|52389
1616492440000|2021-03-23 09:40:40|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|49346
1616492450000|2021-03-23 09:40:50|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.85|9795
1616492460000|2021-03-23 09:41:00|106.95|106.9|107.15|107.05|107.15|107.05|106.9|106.9|44917
1616492470000|2021-03-23 09:41:10|||||||||9204
1616492480000|2021-03-23 09:41:20|||||||||6612
1616492500000|2021-03-23 09:41:40|107.2|107.1|107.3|107.2|107.35|107.25|107.2|107.1|41041
1616492510000|2021-03-23 09:41:50|107.25|107.15|107.15|107.05|107.25|107.15|107.15|107.05|8313
1616492520000|2021-03-23 09:42:00|107.1|107.1|107.2|107.1|107.25|107.1|107.1|107.1|29725
1616492530000|2021-03-23 09:42:10|||||||||18976
1616492540000|2021-03-23 09:42:20|||||||||5115
1616492550000|2021-03-23 09:42:30|107.1|107.05|107.2|107.05|107.2|107.1|107.1|107.05|8617
1616492560000|2021-03-23 09:42:40||107.1||107.1||107.1||107.1|0
1616492570000|2021-03-23 09:42:50|107.25|107.05|107.1|107|107.25|107.05|107.1|107|5538
1616492580000|2021-03-23 09:43:00|107.15|107.05|107.05|107|107.15|107.05|107.05|107|16631
1616492590000|2021-03-23 09:43:10|107.1||107.1||107.1||107.05||329
1616492600000|2021-03-23 09:43:20|107.15||107.1||107.15||107.1||6259
1616492610000|2021-03-23 09:43:30|107.15||107.1||107.15||107.1||5886
1616492620000|2021-03-23 09:43:40|107.15|107.05|107.1|107|107.15|107.05|107.1|107|4809
1616492630000|2021-03-23 09:43:50|107.05||107.1||107.1||107.05||162
1616492640000|2021-03-23 09:44:00|107.05|106.95|106.85|106.75|107.1|106.95|106.85|106.75|114776
1616492650000|2021-03-23 09:44:10|106.9|106.8|106.95|106.9|107.05|106.9|106.9|106.75|33664
1616492660000|2021-03-23 09:44:20|||||||||15690
1616492670000|2021-03-23 09:44:30|||||||||1916
1616492680000|2021-03-23 09:44:40|107|106.95|107.1|107|107.15|107.1|107|106.95|43303
1616492690000|2021-03-23 09:44:50|107.05|106.95|107|106.9|107.05|106.95|107|106.9|15573
1616492700000|2021-03-23 09:45:00|||||||||2841
1616492710000|2021-03-23 09:45:10|||||||||1000
1616492720000|2021-03-23 09:45:20|107.05|107|107.15|107.1|107.15|107.1|107.05|106.95|38319
1616492730000|2021-03-23 09:45:30|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|5698
1616492740000|2021-03-23 09:45:40|||||||||3306
1616492750000|2021-03-23 09:45:50|||||||||7046
1616492760000|2021-03-23 09:46:00|107.15|107.1|107.15|107.05|107.2|107.15|107.15|107.05|27750
1616492770000|2021-03-23 09:46:10||107.1||107.05||107.1||107.05|5547
1616492780000|2021-03-23 09:46:20||107.1||107.1||107.1||107.1|23214
1616492790000|2021-03-23 09:46:30|107.2|107.15|107.3|107.2|107.35|107.2|107.2|107.15|28130
1616492800000|2021-03-23 09:46:40|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|14698
1616492810000|2021-03-23 09:46:50|107.2||107.2||107.2||107.2||30
1616492820000|2021-03-23 09:47:00|107.15|107.1|107.15|107|107.15|107.1|107.15|107|4367
1616492830000|2021-03-23 09:47:10||107.05||107.1||107.1||107.05|10000
1616492840000|2021-03-23 09:47:20|107.2|107.05|107.2|107.05|107.25|107.2|107.2|107.05|33405
1616492850000|2021-03-23 09:47:30|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|53693
1616492860000|2021-03-23 09:47:40||107.1||107.1||107.1||107.1|5111
1616492870000|2021-03-23 09:47:50|||||||||8228
1616492880000|2021-03-23 09:48:00|||||||||20263
1616492890000|2021-03-23 09:48:10|107.2|107.15|107.3|107.2|107.3|107.25|107.2|107.15|33792
1616492900000|2021-03-23 09:48:20|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|16649
1616492910000|2021-03-23 09:48:30|||||||||10000
1616492920000|2021-03-23 09:48:40||107.1||107.1||107.1||107.1|16329
1616492940000|2021-03-23 09:49:00|107.3|107.15|107.35|107.3|107.35|107.3|107.25|107.15|33949
1616492950000|2021-03-23 09:49:10|||||||||7651
1616492960000|2021-03-23 09:49:20|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|36497
1616492970000|2021-03-23 09:49:30|||||||||9972
1616492980000|2021-03-23 09:49:40|107.25||107.25||107.25||107.25||23482
1616492990000|2021-03-23 09:49:50|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|2548
1616493010000|2021-03-23 09:50:10|||||||||1917
1616493020000|2021-03-23 09:50:20|107.25|107.15|107.2|107.1|107.25|107.2|107.15|107.1|30472
1616493030000|2021-03-23 09:50:30|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|10622
1616493040000|2021-03-23 09:50:40|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|11465
1616493050000|2021-03-23 09:50:50|107.35|107.35|107.4|107.3|107.4|107.35|107.35|107.3|13840
1616493060000|2021-03-23 09:51:00|107.35|107.25|107.35|107.25|107.35|107.3|107.35|107.25|13203
1616493070000|2021-03-23 09:51:10||107.3||107.3||107.3||107.25|2711
1616493080000|2021-03-23 09:51:20|107.4|107.35|107.45|107.4|107.5|107.4|107.4|107.35|19675
1616493090000|2021-03-23 09:51:30|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|71733
1616493100000|2021-03-23 09:51:40|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.35|6104
1616493110000|2021-03-23 09:51:50|107.5|107.45|107.55|107.5|107.55|107.5|107.5|107.45|10856
1616493120000|2021-03-23 09:52:00|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.4|3252
1616493130000|2021-03-23 09:52:10|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|14534
1616493140000|2021-03-23 09:52:20|||||||||3163
1616493150000|2021-03-23 09:52:30|107.45|107.35|107.35|107.25|107.45|107.35|107.3|107.25|29947
1616493170000|2021-03-23 09:52:50||107.3||107.3||107.3||107.3|3059
1616493180000|2021-03-23 09:53:00|||||||||218514
1616493190000|2021-03-23 09:53:10|107.3|107.25|107.3|107.2|107.35|107.25|107.3|107.2|14151
1616493200000|2021-03-23 09:53:20|107.1|107.15|107.1|107.05|107.25|107.15|107.1|107|118924
1616493210000|2021-03-23 09:53:30|107.15|107.1|107.2|107.05|107.2|107.1|107.15|107.05|99480
1616493220000|2021-03-23 09:53:40||107.1||107.1||107.1||107.1|28613
1616493230000|2021-03-23 09:53:50|107.25|107.15|107.35|107.25|107.35|107.25|107.25|107.1|40441
1616493240000|2021-03-23 09:54:00|107.4|107.3|107.3|107.2|107.4|107.3|107.2|107.15|96997
1616493250000|2021-03-23 09:54:10|||||||||18728
1616493260000|2021-03-23 09:54:20||107.25||107.2||107.25||107.2|2200
1616493270000|2021-03-23 09:54:30|||||||||1843
1616493280000|2021-03-23 09:54:40|107.25|107.25|107.3|107.25|107.3|107.25|107.25|107.25|2924
1616493290000|2021-03-23 09:54:50|107.25|107.2|107.2|107.1|107.25|107.2|107.2|107.1|11835
1616493300000|2021-03-23 09:55:00|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|24722
1616493310000|2021-03-23 09:55:10||107.15||107.2||107.25||107.15|4039
1616493320000|2021-03-23 09:55:20|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|5237
1616493330000|2021-03-23 09:55:30|107.25||107.3||107.3||107.25||4716
1616493340000|2021-03-23 09:55:40|107.35|107.25|107.3|107.25|107.35|107.3|107.3|107.25|17374
1616493350000|2021-03-23 09:55:50|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|9876
1616493360000|2021-03-23 09:56:00|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|2445
1616493380000|2021-03-23 09:56:20|||||||||3909
1616493390000|2021-03-23 09:56:30|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|22654
1616493400000|2021-03-23 09:56:40|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.15|10844
1616493410000|2021-03-23 09:56:50|107.3||107.25||107.3||107.25||6483
1616493420000|2021-03-23 09:57:00|107.3|107.25|107.3|107.2|107.35|107.25|107.3|107.2|15369
1616493440000|2021-03-23 09:57:20|||||||||1632
1616493450000|2021-03-23 09:57:30|||||||||10152
1616493460000|2021-03-23 09:57:40|107.25|107.25|107.15|107.05|107.25|107.25|107.15|107.05|25917
1616493470000|2021-03-23 09:57:50|||||||||20018
1616493490000|2021-03-23 09:58:10|107.1|107|107.1|107|107.15|107.05|107.05|107|12230
1616493500000|2021-03-23 09:58:20|107.05|106.95|107.1|107|107.1|107.05|107.05|106.9|629076
1616493510000|2021-03-23 09:58:30|107.05|106.95|107.1|107|107.15|107.05|107.05|106.95|58593
1616493520000|2021-03-23 09:58:40|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107|25532
1616493530000|2021-03-23 09:58:50|||||||||500
1616493550000|2021-03-23 09:59:10|107.1|107|107.1|107|107.1|107|107.1|107|33222
1616493560000|2021-03-23 09:59:20|107.05|106.95|106.9|106.85|107.05|107|106.9|106.85|99909
1616493570000|2021-03-23 09:59:30|106.95|106.9|106.85|106.8|106.95|106.9|106.85|106.75|10930
1616493580000|2021-03-23 09:59:40|106.9||106.9||106.9||106.85||19914
1616493590000|2021-03-23 09:59:50|||||||||13473
1616493600000|2021-03-23 10:00:00|106.95||106.85||106.95||106.85||13128
1616493610000|2021-03-23 10:00:10|106.8|106.75|106.85|106.75|106.85|106.75|106.8|106.75|27259
1616493620000|2021-03-23 10:00:20||106.8||106.75||106.8||106.75|1484
1616493630000|2021-03-23 10:00:30|106.8|106.7|106.75|106.7|106.8|106.7|106.75|106.7|15396
1616493640000|2021-03-23 10:00:40|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|4573
1616493650000|2021-03-23 10:00:50|106.75|106.7|106.8|106.75|106.8|106.75|106.75|106.7|10645
1616493660000|2021-03-23 10:01:00|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|2557
1616493670000|2021-03-23 10:01:10|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|22791
1616493690000|2021-03-23 10:01:30|||||||||2927
1616493700000|2021-03-23 10:01:40|||||||||4031
1616493710000|2021-03-23 10:01:50|106.9|106.85|106.95|106.9|106.95|106.9|106.9|106.85|43673
1616493720000|2021-03-23 10:02:00|||||||||1177
1616493730000|2021-03-23 10:02:10|107|106.95|107.05|106.95|107.05|106.95|107|106.9|21759
1616493740000|2021-03-23 10:02:20|107|107|106.95|106.9|107.05|107|106.95|106.9|9896
1616493750000|2021-03-23 10:02:30|||||||||300
1616493760000|2021-03-23 10:02:40|||||||||5968
1616493770000|2021-03-23 10:02:50|||||||||1000
1616493780000|2021-03-23 10:03:00|106.9|106.85|106.85|106.7|107|106.85|106.85|106.7|93900
1616493790000|2021-03-23 10:03:10|106.8||106.75||106.8||106.75||8557
1616493800000|2021-03-23 10:03:20|106.8|106.75|106.85|106.75|106.85|106.75|106.8|106.75|15266
1616493810000|2021-03-23 10:03:30|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.6|26038
1616493820000|2021-03-23 10:03:40|106.8|106.85|106.85|106.8|106.9|106.85|106.8|106.7|90000
1616493830000|2021-03-23 10:03:50|106.9|106.75|106.85|106.75|106.9|106.75|106.85|106.75|18771
1616493840000|2021-03-23 10:04:00||106.8||106.75||106.8||106.75|25285
1616493860000|2021-03-23 10:04:20|||||||||103979
1616493870000|2021-03-23 10:04:30|106.9|106.9|106.85|106.75|106.95|106.9|106.85|106.75|113212
1616493880000|2021-03-23 10:04:40|||||||||9762
1616493890000|2021-03-23 10:04:50|||||||||1384
1616493900000|2021-03-23 10:05:00|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|12373
1616493910000|2021-03-23 10:05:10|||||||||9520
1616493930000|2021-03-23 10:05:30|||||||||1394
1616493940000|2021-03-23 10:05:40|106.8|106.7|106.75|106.65|106.8|106.75|106.75|106.65|51497
1616493950000|2021-03-23 10:05:50|106.8|106.7|106.8|106.75|106.8|106.75|106.8|106.7|27062
1616493960000|2021-03-23 10:06:00|106.75|106.7|106.8|106.65|106.8|106.75|106.75|106.65|20105
1616493970000|2021-03-23 10:06:10|106.75|106.7|106.8|106.7|106.8|106.75|106.75|106.7|6794
1616493980000|2021-03-23 10:06:20|106.75|106.65|106.8|106.65|106.8|106.65|106.75|106.65|5037
1616493990000|2021-03-23 10:06:30||106.7||106.75||106.75||106.7|8
1616494000000|2021-03-23 10:06:40|106.75|106.7|106.75|106.6|106.75|106.7|106.75|106.6|14775
1616494010000|2021-03-23 10:06:50|||||||||18916
1616494020000|2021-03-23 10:07:00|106.7|106.55|106.55|106.5|106.7|106.55|106.55|106.5|15820
1616494030000|2021-03-23 10:07:10|106.5|106.45|106.5|106.45|106.75|106.7|106.4|106.3|225036
1616494040000|2021-03-23 10:07:20|106.45|106.4|106.2|106.15|106.5|106.4|106.1|106.05|139602
1616494050000|2021-03-23 10:07:30|106.3|106.2|106.15|106.1|106.3|106.2|106.15|106.1|57603
1616494060000|2021-03-23 10:07:40|106.2|106.2|106.2|106.1|106.25|106.2|106.15|106.05|216447
1616494070000|2021-03-23 10:07:50|106.15|106.05|106.15|106.05|106.2|106.1|106.15|106.05|26499
1616494080000|2021-03-23 10:08:00|106.1|106|106.15|106.05|106.15|106.05|106.1|106|36787
1616494090000|2021-03-23 10:08:10|106.1|106|106.3|106.15|106.3|106.15|106.1|106|138183
1616494100000|2021-03-23 10:08:20|||||||||16879
1616494110000|2021-03-23 10:08:30|106.25|106.2|106.25|106.2|106.3|106.25|106.25|106.2|34130
1616494120000|2021-03-23 10:08:40|106.2|106.15|106.15|106.05|106.2|106.15|106.1|106|156526
1616494130000|2021-03-23 10:08:50|||||||||17065
1616494140000|2021-03-23 10:09:00|106.1|106|106.25|106.15|106.3|106.15|106.1|106|124329
1616494150000|2021-03-23 10:09:10|106.3|106.2|106.3|106.15|106.35|106.25|106.3|106.15|31842
1616494160000|2021-03-23 10:09:20|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|38796
1616494170000|2021-03-23 10:09:30|106.2|106.1|106.15|106.1|106.2|106.1|106.15|106.1|1986
1616494180000|2021-03-23 10:09:40|||||||||9242
1616494190000|2021-03-23 10:09:50|106.2|106.15|106.2|106.1|106.25|106.15|106.2|106.1|27545
1616494200000|2021-03-23 10:10:00|||||||||10843
1616494210000|2021-03-23 10:10:10|||||||||594
1616494220000|2021-03-23 10:10:20|106.15|106.05|106.1|106|106.2|106.05|106.1|106|30701
1616494230000|2021-03-23 10:10:30|106.15|106.05|106.15|106.05|106.25|106.2|106.15|106.05|44835
1616494240000|2021-03-23 10:10:40|106.2|106.1|106.25|106.15|106.3|106.15|106.2|106.1|20204
1616494250000|2021-03-23 10:10:50|||||||||871
1616494260000|2021-03-23 10:11:00|106.3|106.2|106.4|106.3|106.4|106.35|106.3|106.2|72148
1616494270000|2021-03-23 10:11:10|106.35|106.25|106.35|106.25|106.4|106.3|106.35|106.2|19454
1616494280000|2021-03-23 10:11:20|||||||||31393
1616494290000|2021-03-23 10:11:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|14127
1616494300000|2021-03-23 10:11:40|106.25||106.25||106.25||106.25||6224
1616494310000|2021-03-23 10:11:50|||||||||26995
1616494320000|2021-03-23 10:12:00|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.25|16165
1616494330000|2021-03-23 10:12:10|||||||||7193
1616494340000|2021-03-23 10:12:20|||||||||6306
1616494350000|2021-03-23 10:12:30|||||||||31422
1616494360000|2021-03-23 10:12:40|106.4|106.3|106.6|106.5|106.6|106.5|106.4|106.3|38173
1616494370000|2021-03-23 10:12:50|106.55||106.55||106.55||106.55||950
1616494380000|2021-03-23 10:13:00||106.45||106.45||106.45||106.45|6595
1616494390000|2021-03-23 10:13:10|||||||||11184
1616494400000|2021-03-23 10:13:20|106.5||106.5||106.5||106.5||3760
1616494410000|2021-03-23 10:13:30|106.55|106.5|106.6|106.55|106.6|106.55|106.55|106.45|18666
1616494420000|2021-03-23 10:13:40|106.65|106.6|106.6|106.5|106.65|106.6|106.6|106.5|40426
1616494430000|2021-03-23 10:13:50|106.65|106.6|106.65|106.5|106.65|106.6|106.6|106.5|17043
1616494440000|2021-03-23 10:14:00|||||||||500
1616494450000|2021-03-23 10:14:10|106.6|106.45|106.55|106.45|106.6|106.45|106.55|106.45|14917
1616494460000|2021-03-23 10:14:20|106.6|106.5|106.55|106.5|106.6|106.5|106.55|106.45|3064
1616494470000|2021-03-23 10:14:30|||||||||35800
1616494480000|2021-03-23 10:14:40|106.5|106.45|106.5|106.35|106.55|106.45|106.5|106.35|12072
1616494490000|2021-03-23 10:14:50|||||||||64700
1616494500000|2021-03-23 10:15:00|106.45||106.45||106.45||106.45||1832
1616494510000|2021-03-23 10:15:10|||||||||1323
1616494520000|2021-03-23 10:15:20||106.4||106.35||106.4||106.35|15351
1616494530000|2021-03-23 10:15:30|106.4|106.4|106.3|106.25|106.4|106.4|106.3|106.2|33685
1616494540000|2021-03-23 10:15:40|106.35|106.3|106.3|106.25|106.55|106.5|106.2|106.05|279479
1616494550000|2021-03-23 10:15:50|106.25|106.2|106.2|106.1|106.25|106.2|106.2|106.1|5637
1616494560000|2021-03-23 10:16:00|106.25|106.15|106.25|106.15|106.35|106.25|106.25|106.15|118579
1616494570000|2021-03-23 10:16:10||106.1||106.1||106.1||106.1|2899
1616494580000|2021-03-23 10:16:20||106.15||106.1||106.2||106.1|13488
1616494590000|2021-03-23 10:16:30|||||||||910
1616494600000|2021-03-23 10:16:40||106.15||106.15||106.15||106.15|24676
1616494610000|2021-03-23 10:16:50|106.2|106.1|106.15|106.05|106.25|106.15|106.15|106.05|25906
1616494620000|2021-03-23 10:17:00|106.2|106.1|106.15|106.1|106.2|106.1|106.15|106.1|5171
1616494630000|2021-03-23 10:17:10|106.2|106.15|106.2|106.1|106.25|106.15|106.2|106.1|12340
1616494640000|2021-03-23 10:17:20|||||||||3075
1616494650000|2021-03-23 10:17:30|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|15996
1616494660000|2021-03-23 10:17:40|106.3|106.2|106.35|106.25|106.4|106.3|106.3|106.2|32055
1616494670000|2021-03-23 10:17:50||106.3||106.25||106.3||106.25|13946
1616494680000|2021-03-23 10:18:00|||||||||414
1616494690000|2021-03-23 10:18:10|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|9704
1616494700000|2021-03-23 10:18:20||106.25||106.25||106.25||106.25|4
1616494710000|2021-03-23 10:18:30|||||||||11350
1616494720000|2021-03-23 10:18:40|106.35|106.3|106.35|106.3|106.45|106.35|106.35|106.3|17484
1616494730000|2021-03-23 10:18:50||106.25||106.25||106.25||106.25|140
1616494740000|2021-03-23 10:19:00|||||||||26015
1616494750000|2021-03-23 10:19:10|||||||||16573
1616494760000|2021-03-23 10:19:20|||||||||8164
1616494770000|2021-03-23 10:19:30|106.3||106.3||106.35||106.3||1271
1616494780000|2021-03-23 10:19:40|106.35|106.3|106.45|106.4|106.45|106.4|106.35|106.25|14807
1616494790000|2021-03-23 10:19:50|||||||||28153
1616494800000|2021-03-23 10:20:00|||||||||7525
1616494810000|2021-03-23 10:20:10|106.5|106.45|106.55|106.4|106.6|106.5|106.5|106.4|56122
1616494820000|2021-03-23 10:20:20|106.5|106.45|106.55|106.4|106.55|106.5|106.5|106.4|2000
1616494830000|2021-03-23 10:20:30|106.5||106.5||106.5||106.5||652
1616494850000|2021-03-23 10:20:50|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|8199
1616494860000|2021-03-23 10:21:00|||||||||6973
1616494880000|2021-03-23 10:21:20|||||||||28145
1616494890000|2021-03-23 10:21:30|||||||||2523
1616494900000|2021-03-23 10:21:40|106.65|106.55|106.65|106.6|106.65|106.6|106.65|106.55|29765
1616494910000|2021-03-23 10:21:50|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.6|14498
1616494920000|2021-03-23 10:22:00|||||||||500
1616494930000|2021-03-23 10:22:10|106.65|106.6|106.7|106.6|106.7|106.6|106.65|106.55|11714
1616494940000|2021-03-23 10:22:20|||||||||332
1616494950000|2021-03-23 10:22:30|106.75|106.65|106.75|106.65|106.75|106.7|106.7|106.6|59580
1616494960000|2021-03-23 10:22:40||106.7||106.7||106.7||106.7|435
1616494970000|2021-03-23 10:22:50||106.65||106.65||106.65||106.65|22193
1616494980000|2021-03-23 10:23:00|106.7|106.6|106.65|106.6|106.7|106.65|106.65|106.6|7973
1616494990000|2021-03-23 10:23:10|106.6|106.55|106.6|106.5|106.65|106.55|106.6|106.5|8330
1616495000000|2021-03-23 10:23:20|||||||||10221
1616495010000|2021-03-23 10:23:30|||||||||6939
1616495020000|2021-03-23 10:23:40|106.55|106.45|106.4|106.3|106.55|106.5|106.35|106.3|76327
1616495030000|2021-03-23 10:23:50||106.35||106.35||106.35||106.35|19756
1616495040000|2021-03-23 10:24:00|||||||||62819
1616495050000|2021-03-23 10:24:10|106.45|106.4|106.5|106.35|106.5|106.4|106.45|106.35|16651
1616495060000|2021-03-23 10:24:20|106.45||106.45||106.5||106.45||4609
1616495070000|2021-03-23 10:24:30|106.4||106.4||106.4||106.4||24787
1616495080000|2021-03-23 10:24:40|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|33708
1616495090000|2021-03-23 10:24:50|106.3|106.25|106.3|106.2|106.3|106.25|106.3|106.2|46482
1616495100000|2021-03-23 10:25:00||106.25||106.25||106.25||106.25|8771
1616495110000|2021-03-23 10:25:10|106.35|106.3|106.45|106.35|106.45|106.35|106.35|106.3|37492
1616495120000|2021-03-23 10:25:20|||||||||5000
1616495130000|2021-03-23 10:25:30|||||||||1656
1616495140000|2021-03-23 10:25:40|106.5|106.4|106.4|106.35|106.5|106.4|106.4|106.3|9543
1616495150000|2021-03-23 10:25:50|106.35|106.3|106.35|106.3|106.4|106.3|106.35|106.3|30441
1616495160000|2021-03-23 10:26:00|106.3|106.25|106.25|106.2|106.3|106.25|106.2|106.1|527608
1616495170000|2021-03-23 10:26:10|||||||||3722
1616495180000|2021-03-23 10:26:20|106.3|106.25|106.35|106.3|106.35|106.3|106.3|106.25|10903
1616495190000|2021-03-23 10:26:30||106.25||106.3||106.3||106.25|9342
1616495200000|2021-03-23 10:26:40|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.35|13706
1616495210000|2021-03-23 10:26:50|106.45|106.4|106.4|106.3|106.5|106.4|106.4|106.25|27164
1616495220000|2021-03-23 10:27:00|106.35|106.25|106.35|106.2|106.35|106.25|106.3|106.2|15760
1616495230000|2021-03-23 10:27:10|106.2|106.15|106.3|106.2|106.3|106.2|106.2|106.15|23502
1616495240000|2021-03-23 10:27:20|||||||||10355
1616495250000|2021-03-23 10:27:30|106.35|106.25|106.4|106.3|106.45|106.35|106.35|106.25|34603
1616495260000|2021-03-23 10:27:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|3227
1616495270000|2021-03-23 10:27:50|106.4|106.3|106.45|106.35|106.45|106.35|106.35|106.3|16756
1616495280000|2021-03-23 10:28:00|106.5|106.4|106.35|106.25|106.5|106.4|106.35|106.25|18658
1616495290000|2021-03-23 10:28:10|||||||||800
1616495300000|2021-03-23 10:28:20|||||||||1932
1616495310000|2021-03-23 10:28:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.15|7797
1616495320000|2021-03-23 10:28:40||106.25||106.25||106.25||106.2|4869
1616495330000|2021-03-23 10:28:50|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.25|12056
1616495340000|2021-03-23 10:29:00|||||||||10796
1616495350000|2021-03-23 10:29:10|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|5350
1616495360000|2021-03-23 10:29:20|106.5|106.35|106.55|106.4|106.55|106.4|106.4|106.35|22094
1616495370000|2021-03-23 10:29:30|106.5|106.45|106.65|106.55|106.65|106.6|106.5|106.45|11850
1616495380000|2021-03-23 10:29:40||106.6||106.55||106.6||106.55|3783
1616495390000|2021-03-23 10:29:50|||||||||4657
1616495400000|2021-03-23 10:30:00|106.6|106.6|106.65|106.55|106.65|106.6|106.6|106.55|8275
1616495410000|2021-03-23 10:30:10|||||||||363
1616495420000|2021-03-23 10:30:20|106.6|106.5|106.5|106.4|106.65|106.55|106.5|106.4|28490
1616495430000|2021-03-23 10:30:30|106.55|106.35|106.45|106.3|106.55|106.45|106.4|106.3|50462
1616495440000|2021-03-23 10:30:40|106.4|106.35|106.5|106.4|106.55|106.4|106.4|106.3|85057
1616495450000|2021-03-23 10:30:50|||||||||4666
1616495460000|2021-03-23 10:31:00|106.55|106.5|106.6|106.55|106.65|106.55|106.55|106.5|62457
1616495470000|2021-03-23 10:31:10|106.65||106.65||106.65||106.65||6014
1616495490000|2021-03-23 10:31:30|106.6||106.6||106.6||106.6||6624
1616495500000|2021-03-23 10:31:40|106.55|106.5|106.55|106.5|106.6|106.5|106.5|106.4|533792
1616495510000|2021-03-23 10:31:50|106.6||106.65||106.65||106.55||22339
1616495520000|2021-03-23 10:32:00|106.6|106.55|106.6|106.5|106.65|106.6|106.6|106.5|22539
1616495530000|2021-03-23 10:32:10|||||||||1701
1616495540000|2021-03-23 10:32:20||106.55||106.55||106.55||106.55|1549
1616495550000|2021-03-23 10:32:30|||||||||957
1616495560000|2021-03-23 10:32:40|106.65|106.6|106.75|106.65|106.8|106.7|106.65|106.6|135426
1616495570000|2021-03-23 10:32:50|106.7|106.6|106.7|106.6|106.75|106.65|106.65|106.55|49318
1616495580000|2021-03-23 10:33:00||106.65||106.6||106.65||106.6|10245
1616495600000|2021-03-23 10:33:20|106.65|106.55|106.65|106.5|106.65|106.55|106.65|106.5|55605
1616495610000|2021-03-23 10:33:30|106.7|106.55|106.65|106.55|106.7|106.6|106.65|106.55|33666
1616495620000|2021-03-23 10:33:40|||||||||11392
1616495630000|2021-03-23 10:33:50|||||||||10305
1616495640000|2021-03-23 10:34:00|106.6|106.5|106.5|106.4|106.6|106.5|106.5|106.4|15482
1616495650000|2021-03-23 10:34:10|106.45|106.35|106.45|106.35|106.5|106.4|106.4|106.35|9966
1616495660000|2021-03-23 10:34:20|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|8957
1616495670000|2021-03-23 10:34:30|||||||||35109
1616495680000|2021-03-23 10:34:40|106.55|106.45|106.6|106.5|106.65|106.6|106.5|106.45|60978
1616495690000|2021-03-23 10:34:50|106.5|106.45|106.5|106.4|106.6|106.5|106.5|106.4|5425
1616495700000|2021-03-23 10:35:00|106.55|106.45|106.55|106.5|106.55|106.5|106.5|106.4|12490
1616495710000|2021-03-23 10:35:10|106.6|106.55|106.6|106.5|106.6|106.55|106.55|106.5|11653
1616495720000|2021-03-23 10:35:20|106.55|106.55|106.6|106.5|106.65|106.55|106.55|106.5|29768
1616495730000|2021-03-23 10:35:30|106.55||106.55||106.55||106.55||48000
1616495740000|2021-03-23 10:35:40|106.6|106.6|106.55|106.45|106.65|106.6|106.5|106.4|65560
1616495750000|2021-03-23 10:35:50|||||||||1501
1616495760000|2021-03-23 10:36:00|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|17844
1616495770000|2021-03-23 10:36:10|106.55||106.5||106.55||106.5||1025
1616495790000|2021-03-23 10:36:30|106.55|106.45|106.5|106.4|106.55|106.5|106.5|106.4|20556
1616495800000|2021-03-23 10:36:40|106.45|106.35|106.45|106.35|106.5|106.4|106.4|106.35|18033
1616495810000|2021-03-23 10:36:50|106.5|106.4|106.5|106.4|106.55|106.5|106.5|106.35|39588
1616495820000|2021-03-23 10:37:00|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.4|64475
1616495830000|2021-03-23 10:37:10|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|13452
1616495840000|2021-03-23 10:37:20|||||||||17075
1616495850000|2021-03-23 10:37:30|||||||||1000
1616495860000|2021-03-23 10:37:40|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|8634
1616495870000|2021-03-23 10:37:50|||||||||1925
1616495890000|2021-03-23 10:38:10|||||||||2787
1616495900000|2021-03-23 10:38:20|||||||||38866
1616495910000|2021-03-23 10:38:30|||||||||461
1616495920000|2021-03-23 10:38:40|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|17869
1616495940000|2021-03-23 10:39:00||106.7||106.7||106.7||106.7|3249
1616495950000|2021-03-23 10:39:10||106.65||106.65||106.65||106.65|8806
1616495970000|2021-03-23 10:39:30|||||||||23310
1616495980000|2021-03-23 10:39:40|||||||||1280
1616495990000|2021-03-23 10:39:50|106.8|106.7|106.85|106.8|106.85|106.8|106.75|106.65|43586
1616496000000|2021-03-23 10:40:00||106.75||106.8||106.8||106.75|17354
1616496010000|2021-03-23 10:40:10|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|33633
1616496020000|2021-03-23 10:40:20||106.7||106.65||106.7||106.65|6136
1616496030000|2021-03-23 10:40:30|106.8|106.7|106.85|106.75|106.85|106.75|106.8|106.7|6981
1616496040000|2021-03-23 10:40:40|106.9|106.8|106.85|106.75|106.9|106.85|106.85|106.75|51069
1616496050000|2021-03-23 10:40:50|||||||||24402
1616496080000|2021-03-23 10:41:20|106.8|106.8|106.8|106.7|106.8|106.8|106.8|106.7|11078
1616496090000|2021-03-23 10:41:30|106.85|106.75|106.8|106.75|106.85|106.8|106.8|106.7|22932
1616496100000|2021-03-23 10:41:40|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|8193
1616496110000|2021-03-23 10:41:50|||||||||1130
1616496120000|2021-03-23 10:42:00|106.8|106.8|106.9|106.8|106.9|106.8|106.8|106.8|23463
1616496130000|2021-03-23 10:42:10|106.85|106.75|106.85|106.75|106.9|106.8|106.85|106.75|15852
1616496140000|2021-03-23 10:42:20|106.9|106.8|107.1|107.05|107.15|107.1|106.85|106.75|71915
1616496150000|2021-03-23 10:42:30|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|15766
1616496160000|2021-03-23 10:42:40|107.25|107.15|107.4|107.3|107.5|107.4|107.2|107.15|268763
1616496170000|2021-03-23 10:42:50|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|20799
1616496180000|2021-03-23 10:43:00|107.25|107.15|107.25|107.15|107.3|107.2|107.25|107.15|29741
1616496190000|2021-03-23 10:43:10|107.2|107.2|107.3|107.2|107.3|107.2|107.2|107.15|26778
1616496200000|2021-03-23 10:43:20|107.35|107.25|107.45|107.35|107.45|107.35|107.35|107.25|43244
1616496210000|2021-03-23 10:43:30|107.4|107.3|107.3|107.2|107.4|107.3|107.3|107.2|6938
1616496220000|2021-03-23 10:43:40|107.35|107.25|107.45|107.35|107.45|107.35|107.35|107.25|65118
1616496230000|2021-03-23 10:43:50|||||||||20846
1616496240000|2021-03-23 10:44:00|107.5|107.4|107.55|107.5|107.55|107.5|107.5|107.4|14704
1616496250000|2021-03-23 10:44:10|107.6|107.55|107.65|107.6|107.7|107.6|107.6|107.55|32891
1616496260000|2021-03-23 10:44:20|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|17482
1616496270000|2021-03-23 10:44:30|107.8|107.7|107.75|107.7|107.8|107.75|107.75|107.65|53864
1616496280000|2021-03-23 10:44:40|107.8|107.75|107.9|107.8|107.9|107.8|107.75|107.7|128834
1616496290000|2021-03-23 10:44:50|||||||||1431
1616496300000|2021-03-23 10:45:00|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.7|28275
1616496310000|2021-03-23 10:45:10|107.75|107.7|107.65|107.55|107.75|107.7|107.65|107.5|8995
1616496320000|2021-03-23 10:45:20|107.7||107.7||107.7||107.7||39507
1616496330000|2021-03-23 10:45:30|||||||||1837
1616496340000|2021-03-23 10:45:40|107.75|107.6|107.75|107.7|107.75|107.7|107.7|107.6|11643
1616496350000|2021-03-23 10:45:50|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|9427
1616496360000|2021-03-23 10:46:00|107.9|107.8|107.9|107.85|108|107.85|107.85|107.75|57879
1616496370000|2021-03-23 10:46:10|107.95|107.95|108|107.9|108.15|107.95|107.95|107.85|82272
1616496380000|2021-03-23 10:46:20|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|28354
1616496400000|2021-03-23 10:46:40|108.1|108|108.15|108.1|108.15|108.1|108.1|108|42283
1616496410000|2021-03-23 10:46:50|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|12163
1616496420000|2021-03-23 10:47:00|108.15|108.1|108.15|108.05|108.2|108.1|108.15|108.05|18091
1616496430000|2021-03-23 10:47:10|||||||||100553
1616496440000|2021-03-23 10:47:20|||||||||5222
1616496450000|2021-03-23 10:47:30|108.1|108|108.05|108|108.1|108|108.05|108|17114
1616496460000|2021-03-23 10:47:40|108.1|108.05|108.1|108.05|108.1|108.05|108.1|108.05|5882
1616496470000|2021-03-23 10:47:50|||||||||2835
1616496480000|2021-03-23 10:48:00|108.05|108|108.05|108|108.05|108|108.05|107.95|11052
1616496490000|2021-03-23 10:48:10|108|107.95|107.95|107.85|108|107.95|107.95|107.85|31046
1616496500000|2021-03-23 10:48:20|||||||||10316
1616496520000|2021-03-23 10:48:40|||||||||2158
1616496530000|2021-03-23 10:48:50|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|14485
1616496540000|2021-03-23 10:49:00|107.9|107.7|107.85|107.75|107.95|107.75|107.85|107.7|28364
1616496550000|2021-03-23 10:49:10|107.8|107.7|107.8|107.75|107.85|107.75|107.8|107.7|5316
1616496560000|2021-03-23 10:49:20|||||||||2948
1616496580000|2021-03-23 10:49:40|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|25667
1616496590000|2021-03-23 10:49:50|||||||||4180
1616496610000|2021-03-23 10:50:10|107.7||107.7||107.7||107.7||8608
1616496620000|2021-03-23 10:50:20|107.65|107.6|107.7|107.65|107.75|107.65|107.65|107.6|49561
1616496630000|2021-03-23 10:50:30|107.75|107.7|107.75|107.7|107.85|107.7|107.75|107.7|5803
1616496640000|2021-03-23 10:50:40||107.65||107.7||107.7||107.65|25178
1616496650000|2021-03-23 10:50:50|||||||||1004
1616496660000|2021-03-23 10:51:00|||||||||1863
1616496670000|2021-03-23 10:51:10|||||||||4611
1616496700000|2021-03-23 10:51:40|107.7|107.65|107.55|107.5|107.7|107.65|107.55|107.5|63988
1616496710000|2021-03-23 10:51:50|||||||||26194
1616496720000|2021-03-23 10:52:00|||||||||609
1616496730000|2021-03-23 10:52:10|||||||||5620
1616496740000|2021-03-23 10:52:20|||||||||243015
1616496750000|2021-03-23 10:52:30|107.5|107.45|107.4|107.3|107.5|107.45|107.4|107.3|527241
1616496760000|2021-03-23 10:52:40|107.45|107.35|107.55|107.5|107.6|107.55|107.45|107.35|86940
1616496770000|2021-03-23 10:52:50|107.5|107.45|107.5|107.45|107.55|107.45|107.5|107.45|24287
1616496780000|2021-03-23 10:53:00|107.55|107.5|107.8|107.75|107.9|107.8|107.55|107.5|91385
1616496790000|2021-03-23 10:53:10|||||||||28949
1616496800000|2021-03-23 10:53:20||107.7||107.7||107.7||107.7|54239
1616496810000|2021-03-23 10:53:30|||||||||17306
1616496820000|2021-03-23 10:53:40|107.75|107.75|107.75|107.7|107.8|107.75|107.75|107.7|10933
1616496830000|2021-03-23 10:53:50|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.55|17850
1616496840000|2021-03-23 10:54:00||107.55||107.55||107.55||107.55|1620
1616496850000|2021-03-23 10:54:10|107.65|107.5|107.6|107.5|107.65|107.5|107.6|107.5|4047
1616496860000|2021-03-23 10:54:20|107.55|107.45|107.65|107.55|107.7|107.55|107.55|107.4|56874
1616496870000|2021-03-23 10:54:30|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|210
1616496880000|2021-03-23 10:54:40|107.5|107.5|107.65|107.55|107.65|107.55|107.5|107.5|18253
1616496890000|2021-03-23 10:54:50|107.6||107.6||107.6||107.6||7800
1616496910000|2021-03-23 10:55:10|||||||||1
1616496920000|2021-03-23 10:55:20|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|2258
1616496930000|2021-03-23 10:55:30|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|23289
1616496960000|2021-03-23 10:56:00|||||||||3070
1616496970000|2021-03-23 10:56:10|107.55|107.5|107.55|107.4|107.55|107.5|107.45|107.4|108264
1616496980000|2021-03-23 10:56:20|107.5|107.45|107.45|107.35|107.5|107.45|107.45|107.35|16170
1616496990000|2021-03-23 10:56:30|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.2|2628
1616497010000|2021-03-23 10:56:50|107.4|107.5|107.55|107.45|107.55|107.5|107.4|107.3|88223
1616497020000|2021-03-23 10:57:00|||||||||359
1616497040000|2021-03-23 10:57:20|||||||||5014
1616497050000|2021-03-23 10:57:30|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|12580
1616497060000|2021-03-23 10:57:40|107.5||107.5||107.5||107.5||1009
1616497080000|2021-03-23 10:58:00|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|14699
1616497090000|2021-03-23 10:58:10|||||||||3412
1616497110000|2021-03-23 10:58:30|107.5|107.4|107.55|107.45|107.6|107.45|107.5|107.4|20923
1616497120000|2021-03-23 10:58:40|107.5||107.55||107.55||107.5||3554
1616497130000|2021-03-23 10:58:50|||||||||3248
1616497140000|2021-03-23 10:59:00|107.5|107.5|107.5|107.4|107.5|107.5|107.5|107.4|12737
1616497150000|2021-03-23 10:59:10|107.55|107.45|107.65|107.55|107.75|107.65|107.55|107.45|32810
1616497170000|2021-03-23 10:59:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|9839
1616497180000|2021-03-23 10:59:40|107.65|107.55|107.7|107.55|107.7|107.55|107.65|107.55|9947
1616497190000|2021-03-23 10:59:50|107.65|107.6|107.65|107.5|107.65|107.6|107.65|107.5|6708
1616497200000|2021-03-23 11:00:00||107.55||107.55||107.55||107.55|0
1616497210000|2021-03-23 11:00:10|||||||||20908
1616497230000|2021-03-23 11:00:30|||||||||1500
1616497250000|2021-03-23 11:00:50|107.7|107.6|107.7|107.65|107.7|107.65|107.65|107.6|16529
1616497260000|2021-03-23 11:01:00|||||||||2522
1616497270000|2021-03-23 11:01:10|||||||||7642
1616497280000|2021-03-23 11:01:20|107.75||107.75||107.75||107.75||9187
1616497290000|2021-03-23 11:01:30|||||||||992
1616497300000|2021-03-23 11:01:40||107.7||107.7||107.7||107.7|16517
1616497310000|2021-03-23 11:01:50|||||||||38030
1616497320000|2021-03-23 11:02:00|||||||||3089
1616497330000|2021-03-23 11:02:10|107.7|107.65|107.7|107.6|107.75|107.65|107.7|107.6|22698
1616497350000|2021-03-23 11:02:30|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|2287
1616497380000|2021-03-23 11:03:00|||||||||1911
1616497390000|2021-03-23 11:03:10|||||||||5311
1616497400000|2021-03-23 11:03:20|107.65|107.55|107.75|107.65|107.75|107.65|107.65|107.55|12259
1616497410000|2021-03-23 11:03:30|||||||||8805
1616497430000|2021-03-23 11:03:50|||||||||13225
1616497440000|2021-03-23 11:04:00|||||||||914
1616497460000|2021-03-23 11:04:20|107.7|107.6|107.7|107.65|107.7|107.65|107.65|107.6|6746
1616497470000|2021-03-23 11:04:30|107.75|107.7|107.75|107.7|107.8|107.7|107.7|107.7|16477
1616497480000|2021-03-23 11:04:40|||||||||3164
1616497490000|2021-03-23 11:04:50|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.6|7240
1616497500000|2021-03-23 11:05:00||107.55||107.55||107.55||107.55|3814
1616497510000|2021-03-23 11:05:10|107.65|107.5|107.6|107.5|107.65|107.5|107.6|107.5|6818
1616497520000|2021-03-23 11:05:20|107.55|107.45|107.35|107.3|107.55|107.45|107.3|107.25|559750
1616497530000|2021-03-23 11:05:30|107.4|107.35|107.4|107.3|107.45|107.4|107.4|107.3|25720
1616497560000|2021-03-23 11:06:00|107.45|107.35|107.4|107.3|107.45|107.4|107.4|107.3|25158
1616497570000|2021-03-23 11:06:10||107.25||107.3||107.3||107.25|22746
1616497580000|2021-03-23 11:06:20|107.45|107.35|107.45|107.35|107.45|107.4|107.45|107.3|39022
1616497590000|2021-03-23 11:06:30||107.4||107.4||107.4||107.4|202
1616497600000|2021-03-23 11:06:40|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|25378
1616497610000|2021-03-23 11:06:50|107.35||107.35||107.35||107.35||0
1616497620000|2021-03-23 11:07:00|||||||||66
1616497630000|2021-03-23 11:07:10|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|2160
1616497640000|2021-03-23 11:07:20|107.25|107.15|107.25|107.15|107.3|107.15|107.2|107.1|12320
1616497660000|2021-03-23 11:07:40|||||||||1500
1616497670000|2021-03-23 11:07:50||107.2||107.2||107.2||107.2|19282
1616497680000|2021-03-23 11:08:00|||||||||4880
1616497690000|2021-03-23 11:08:10|||||||||1105
1616497700000|2021-03-23 11:08:20|||||||||6505
1616497710000|2021-03-23 11:08:30|||||||||897
1616497720000|2021-03-23 11:08:40|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.1|5959
1616497730000|2021-03-23 11:08:50|||||||||2817
1616497740000|2021-03-23 11:09:00|107.25|107.2|107.2|107.1|107.25|107.2|107.2|107.1|20799
1616497750000|2021-03-23 11:09:10|107.15|107.05|107.1|107|107.2|107.05|107.1|107|36605
1616497760000|2021-03-23 11:09:20||107.05||107||107.05||107|2508
1616497770000|2021-03-23 11:09:30|||||||||4095
1616497780000|2021-03-23 11:09:40|||||||||1494
1616497790000|2021-03-23 11:09:50||107.05||107.05||107.05||107.05|3135
1616497800000|2021-03-23 11:10:00|||||||||3000
1616497810000|2021-03-23 11:10:10|||||||||1400
1616497830000|2021-03-23 11:10:30||107||107.05||107.05||107|5373
1616497840000|2021-03-23 11:10:40|107.05|107|107|106.95|107.05|107|107|106.9|17095
1616497850000|2021-03-23 11:10:50||106.9||106.95||106.95||106.9|7620
1616497880000|2021-03-23 11:11:20|107.05|107|107|106.95|107.05|107|107|106.95|17598
1616497890000|2021-03-23 11:11:30||106.9||106.9||106.9||106.9|4668
1616497900000|2021-03-23 11:11:40||106.85||106.9||106.9||106.85|0
1616497920000|2021-03-23 11:12:00|||||||||4645
1616497930000|2021-03-23 11:12:10|||||||||1901
1616497940000|2021-03-23 11:12:20||106.85||106.85||106.9||106.85|8318
1616497950000|2021-03-23 11:12:30||106.9||106.9||106.9||106.9|1325
1616497960000|2021-03-23 11:12:40|106.95|106.95|106.9|106.85|106.95|106.95|106.9|106.85|10201
1616497970000|2021-03-23 11:12:50||106.8||106.8||106.8||106.8|3102
1616497980000|2021-03-23 11:13:00|106.85|106.75|106.8|106.7|106.85|106.75|106.8|106.65|5638
1616497990000|2021-03-23 11:13:10|||||||||1852
1616498000000|2021-03-23 11:13:20|106.85|106.75|106.85|106.75|106.9|106.8|106.8|106.7|17659
1616498020000|2021-03-23 11:13:40|106.9|106.8|106.9|106.85|106.9|106.85|106.85|106.8|18878
1616498030000|2021-03-23 11:13:50|106.95||106.9||107||106.9||4690
1616498050000|2021-03-23 11:14:10|||||||||919
1616498060000|2021-03-23 11:14:20|107|106.9|107.15|107.05|107.15|107.05|107|106.9|26601
1616498070000|2021-03-23 11:14:30|||||||||13583
1616498080000|2021-03-23 11:14:40||107.1||107.1||107.1||107.1|5040
1616498100000|2021-03-23 11:15:00|107.2|107.15|107.2|107.15|107.25|107.15|107.2|107.15|868
1616498110000|2021-03-23 11:15:10|107.25||107.2||107.25||107.2||40
1616498120000|2021-03-23 11:15:20|||||||||7477
1616498140000|2021-03-23 11:15:40|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|7576
1616498160000|2021-03-23 11:16:00|||||||||13495
1616498170000|2021-03-23 11:16:10|||||||||5000
1616498180000|2021-03-23 11:16:20|107.2|107.1|107.3|107.2|107.3|107.2|107.2|107.1|28982
1616498200000|2021-03-23 11:16:40|107.35||107.35||107.35||107.35||4946
1616498210000|2021-03-23 11:16:50|||||||||14866
1616498220000|2021-03-23 11:17:00|107.4|107.25|107.4|107.3|107.4|107.3|107.4|107.25|6645
1616498230000|2021-03-23 11:17:10|107.35|107.25|107.25|107.1|107.35|107.3|107.25|107.1|10459
1616498250000|2021-03-23 11:17:30|||||||||9259
1616498260000|2021-03-23 11:17:40|107.3|107.15|107.3|107.2|107.3|107.2|107.25|107.15|17532
1616498270000|2021-03-23 11:17:50|107.25||107.25||107.25||107.25||1387
1616498280000|2021-03-23 11:18:00||107.15||107.15||107.2||107.15|45499
1616498290000|2021-03-23 11:18:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|3340
1616498320000|2021-03-23 11:18:40|||||||||2341
1616498330000|2021-03-23 11:18:50|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|11693
1616498340000|2021-03-23 11:19:00||107.05||107.05||107.05||107.05|2661
1616498350000|2021-03-23 11:19:10|107.1|107|107.1|107|107.15|107.05|107.1|107|20667
1616498360000|2021-03-23 11:19:20|107.15|107.1|107.15|107.05|107.15|107.1|107.1|107.05|19062
1616498370000|2021-03-23 11:19:30||107.1||107.1||107.1||107.1|40
1616498380000|2021-03-23 11:19:40|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|6404
1616498390000|2021-03-23 11:19:50|107.25|107.2|107.3|107.25|107.3|107.25|107.25|107.2|75947
1616498400000|2021-03-23 11:20:00|||||||||14000
1616498420000|2021-03-23 11:20:20|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|8552
1616498440000|2021-03-23 11:20:40|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.2|16080
1616498450000|2021-03-23 11:20:50|107.2|107.15|107.2|107.15|107.2|107.2|107.2|107.15|2077
1616498470000|2021-03-23 11:21:10||107.1||107.15||107.15||107.1|3386
1616498480000|2021-03-23 11:21:20|||||||||3802
1616498490000|2021-03-23 11:21:30|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|9898
1616498500000|2021-03-23 11:21:40|107.25||107.25||107.3||107.25||5025
1616498510000|2021-03-23 11:21:50|||||||||18650
1616498520000|2021-03-23 11:22:00||107.15||107.15||107.2||107.15|6723
1616498530000|2021-03-23 11:22:10||107.2||107.2||107.2||107.2|18498
1616498550000|2021-03-23 11:22:30|||||||||3516
1616498560000|2021-03-23 11:22:40|107.3|107.25|107.3|107.25|107.3|107.25|107.3|107.2|4938
1616498590000|2021-03-23 11:23:10||107.2||107.2||107.2||107.2|11209
1616498600000|2021-03-23 11:23:20|107.25||107.25||107.25||107.25||2
1616498620000|2021-03-23 11:23:40||107.15||107.2||107.2||107.15|2230
1616498660000|2021-03-23 11:24:20|||||||||9513
1616498670000|2021-03-23 11:24:30|||||||||904
1616498680000|2021-03-23 11:24:40|107.2|107.15|107.15|107.05|107.25|107.15|107.15|107.05|7343
1616498700000|2021-03-23 11:25:00|||||||||19571
1616498720000|2021-03-23 11:25:20|107.1||107.1||107.1||107.1||1457
1616498730000|2021-03-23 11:25:30|107.15|107.1|107.1|107.05|107.15|107.1|107.1|107.05|17288
1616498760000|2021-03-23 11:26:00|107.15|107.1|107.2|107.15|107.2|107.15|107.15|107.1|19257
1616498770000|2021-03-23 11:26:10|||||||||15649
1616498780000|2021-03-23 11:26:20|||||||||918
1616498790000|2021-03-23 11:26:30|107.25||107.2||107.25||107.2||11534
1616498810000|2021-03-23 11:26:50|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.2|3838
1616498820000|2021-03-23 11:27:00|107.2|107.15|107.2|107.15|107.25|107.2|107.2|107.1|6567
1616498830000|2021-03-23 11:27:10|107.25|107.2|107.25|107.15|107.25|107.2|107.2|107.15|7859
1616498850000|2021-03-23 11:27:30|||||||||19595
1616498860000|2021-03-23 11:27:40|107.3|107.25|107.25|107.15|107.3|107.25|107.25|107.15|15565
1616498880000|2021-03-23 11:28:00|||||||||3000
1616498900000|2021-03-23 11:28:20|||||||||460
1616498910000|2021-03-23 11:28:30|||||||||8230
1616498920000|2021-03-23 11:28:40|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|9889
1616498940000|2021-03-23 11:29:00|107.2||107.2||107.2||107.2||32608
1616498950000|2021-03-23 11:29:10|||||||||1747
1616498960000|2021-03-23 11:29:20|||||||||11852
1616498970000|2021-03-23 11:29:30||107.1||107.15||107.15||107.1|8760
1616499010000|2021-03-23 11:30:10|||||||||932
1616499020000|2021-03-23 11:30:20|107.25|107.2|107.35|107.3|107.4|107.3|107.25|107.2|23075
1616499050000|2021-03-23 11:30:50|||||||||6525
1616499060000|2021-03-23 11:31:00|||||||||615
1616499070000|2021-03-23 11:31:10|||||||||866
1616499090000|2021-03-23 11:31:30|||||||||1845
1616499100000|2021-03-23 11:31:40|||||||||3500
1616499110000|2021-03-23 11:31:50|107.4|107.35|107.35|107.3|107.4|107.35|107.35|107.3|10398
1616499120000|2021-03-23 11:32:00||107.25||107.3||107.3||107.25|8949
1616499130000|2021-03-23 11:32:10|||||||||2591
1616499140000|2021-03-23 11:32:20|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|2441
1616499150000|2021-03-23 11:32:30|||||||||2000
1616499160000|2021-03-23 11:32:40|||||||||8289
1616499170000|2021-03-23 11:32:50|||||||||7503
1616499180000|2021-03-23 11:33:00|||||||||15439
1616499190000|2021-03-23 11:33:10|107.35|107.25|107.5|107.4|107.5|107.4|107.35|107.25|28950
1616499200000|2021-03-23 11:33:20|||||||||93998
1616499210000|2021-03-23 11:33:30|107.45|107.45|107.5|107.4|107.55|107.5|107.45|107.4|85761
1616499220000|2021-03-23 11:33:40|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.45|13722
1616499230000|2021-03-23 11:33:50|||||||||4527
1616499240000|2021-03-23 11:34:00|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|15002
1616499250000|2021-03-23 11:34:10||107.4||107.4||107.4||107.4|4050
1616499260000|2021-03-23 11:34:20||107.35||107.35||107.35||107.35|489
1616499270000|2021-03-23 11:34:30|107.4||107.4||107.4||107.4||29330
1616499300000|2021-03-23 11:35:00|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|47638
1616499320000|2021-03-23 11:35:20|||||||||437
1616499330000|2021-03-23 11:35:30||107.4||107.35||107.4||107.35|42122
1616499340000|2021-03-23 11:35:40|107.4||107.4||107.4||107.4||7071
1616499350000|2021-03-23 11:35:50|107.45|107.3|107.55|107.45|107.55|107.5|107.4|107.3|319884
1616499360000|2021-03-23 11:36:00|107.6|107.5|107.75|107.65|107.75|107.65|107.55|107.5|11725
1616499370000|2021-03-23 11:36:10||107.7||107.7||107.7||107.7|0
1616499380000|2021-03-23 11:36:20|107.8|107.75|108|107.95|108.05|107.95|107.8|107.7|36017
1616499390000|2021-03-23 11:36:30|||||||||1887
1616499400000|2021-03-23 11:36:40|107.95|107.9|107.85|107.75|107.95|107.9|107.85|107.75|12175
1616499410000|2021-03-23 11:36:50|107.8||107.8||107.8||107.8||10184
1616499420000|2021-03-23 11:37:00|107.85|107.7|107.9|107.8|107.95|107.85|107.85|107.7|54360
1616499430000|2021-03-23 11:37:10|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|3878
1616499440000|2021-03-23 11:37:20|||||||||216
1616499450000|2021-03-23 11:37:30|107.75|107.75|107.95|107.85|107.95|107.85|107.75|107.75|10113
1616499460000|2021-03-23 11:37:40|||||||||6668
1616499470000|2021-03-23 11:37:50|||||||||200
1616499480000|2021-03-23 11:38:00|108||108||108||108||6905
1616499490000|2021-03-23 11:38:10|||||||||33673
1616499500000|2021-03-23 11:38:20|108.05|107.9|107.85|107.75|108.05|107.95|107.85|107.75|88147
1616499520000|2021-03-23 11:38:40|||||||||14674
1616499550000|2021-03-23 11:39:10|||||||||1384
1616499560000|2021-03-23 11:39:20|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.8|45259
1616499570000|2021-03-23 11:39:30|||||||||9904
1616499590000|2021-03-23 11:39:50|||||||||14912
1616499600000|2021-03-23 11:40:00|107.95|107.9|108|107.95|108|107.95|107.95|107.9|32629
1616499610000|2021-03-23 11:40:10|108.05||108||108.05||108||55839
1616499620000|2021-03-23 11:40:20|||||||||2706
1616499630000|2021-03-23 11:40:30|||||||||13932
1616499640000|2021-03-23 11:40:40||107.9||107.9||107.95||107.9|28763
1616499650000|2021-03-23 11:40:50|||||||||4000
1616499660000|2021-03-23 11:41:00|||||||||3300
1616499680000|2021-03-23 11:41:20|||||||||1000
1616499690000|2021-03-23 11:41:30|||||||||20156
1616499700000|2021-03-23 11:41:40||107.95||107.95||107.95||107.95|679
1616499720000|2021-03-23 11:42:00|108.05||108||108.05||108||35268
1616499730000|2021-03-23 11:42:10|||||||||20000
1616499740000|2021-03-23 11:42:20|107.95|107.9|108|107.9|108|107.9|107.95|107.9|9935
1616499770000|2021-03-23 11:42:50|||||||||5000
1616499780000|2021-03-23 11:43:00|||||||||1832
1616499800000|2021-03-23 11:43:20|||||||||5947
1616499810000|2021-03-23 11:43:30|||||||||35000
1616499820000|2021-03-23 11:43:40|108.05|107.95|108.1|108|108.2|108.15|107.9|107.85|515286
1616499830000|2021-03-23 11:43:50|108.05||108.1||108.1||108.05||36480
1616499840000|2021-03-23 11:44:00|108.05||108.05||108.05||108.05||45775
1616499850000|2021-03-23 11:44:10|108|107.95|107.95|107.85|108|107.95|107.9|107.85|132033
1616499860000|2021-03-23 11:44:20||107.8||107.8||107.8||107.8|11567
1616499870000|2021-03-23 11:44:30|107.9||107.9||107.9||107.9||6374
1616499880000|2021-03-23 11:44:40|107.95|107.85|107.95|107.9|108|107.95|107.95|107.85|46988
1616499900000|2021-03-23 11:45:00|||||||||18410
1616499920000|2021-03-23 11:45:20|||||||||31627
1616499950000|2021-03-23 11:45:50|||||||||11000
1616499960000|2021-03-23 11:46:00|||||||||1000
1616499970000|2021-03-23 11:46:10|||||||||5000
1616499980000|2021-03-23 11:46:20|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|2592
1616499990000|2021-03-23 11:46:30||107.85||107.85||107.85||107.85|10834
1616500000000|2021-03-23 11:46:40|||||||||31589
1616500010000|2021-03-23 11:46:50|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.9|5735
1616500020000|2021-03-23 11:47:00||107.85||107.85||107.85||107.85|2162
1616500060000|2021-03-23 11:47:40|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.8|2664
1616500070000|2021-03-23 11:47:50|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|5385
1616500080000|2021-03-23 11:48:00|||||||||5782
1616500090000|2021-03-23 11:48:10|107.75||107.75||107.75||107.75||3773
1616500120000|2021-03-23 11:48:40|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|9251
1616500130000|2021-03-23 11:48:50|||||||||2765
1616500140000|2021-03-23 11:49:00|||||||||6459
1616500150000|2021-03-23 11:49:10|||||||||6612
1616500160000|2021-03-23 11:49:20||107.7||107.7||107.7||107.7|4606
1616500170000|2021-03-23 11:49:30|107.8||107.8||107.85||107.75||13775
1616500190000|2021-03-23 11:49:50|107.75||107.75||107.8||107.75||3401
1616500200000|2021-03-23 11:50:00|||||||||5477
1616500210000|2021-03-23 11:50:10|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|3859
1616500220000|2021-03-23 11:50:20|||||||||13554
1616500230000|2021-03-23 11:50:30|107.75|107.7|107.9|107.8|107.9|107.8|107.75|107.65|165538
1616500240000|2021-03-23 11:50:40|107.85||107.85||107.85||107.85||0
1616500250000|2021-03-23 11:50:50|107.8|107.75|107.8|107.7|107.85|107.75|107.8|107.7|2054
1616500260000|2021-03-23 11:51:00|||||||||13833
1616500270000|2021-03-23 11:51:10|||||||||1000
1616500280000|2021-03-23 11:51:20|||||||||2304
1616500330000|2021-03-23 11:52:10|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|2196
1616500340000|2021-03-23 11:52:20||107.7||107.65||107.7||107.65|5455
1616500350000|2021-03-23 11:52:30|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|30366
1616500380000|2021-03-23 11:53:00|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|9319
1616500390000|2021-03-23 11:53:10|107.55||107.6||107.6||107.55||118479
1616500420000|2021-03-23 11:53:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|31024
1616500430000|2021-03-23 11:53:50|||||||||1600
1616500440000|2021-03-23 11:54:00|||||||||33548
1616500450000|2021-03-23 11:54:10|||||||||5543
1616500460000|2021-03-23 11:54:20|||||||||2300
1616500470000|2021-03-23 11:54:30|||||||||3000
1616500480000|2021-03-23 11:54:40||107.55||107.55||107.55||107.5|7823
1616500510000|2021-03-23 11:55:10|||||||||996
1616500520000|2021-03-23 11:55:20|107.55|107.5|107.45|107.35|107.55|107.5|107.45|107.35|453252
1616500530000|2021-03-23 11:55:30|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.2|75794
1616500540000|2021-03-23 11:55:40|107.4|107.35|107.3|107.2|107.4|107.35|107.3|107.15|96827
1616500550000|2021-03-23 11:55:50|107.25|107.15|107.25|107.15|107.3|107.2|107.25|107.15|68215
1616500560000|2021-03-23 11:56:00|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|8309
1616500570000|2021-03-23 11:56:10||107.2||107.15||107.2||107.15|5473
1616500580000|2021-03-23 11:56:20||107.2||107.15||107.2||107.15|1850
1616500590000|2021-03-23 11:56:30|||||||||81
1616500600000|2021-03-23 11:56:40|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|31064
1616500620000|2021-03-23 11:57:00|107.35|107.25|107.35|107.3|107.35|107.3|107.3|107.25|27563
1616500630000|2021-03-23 11:57:10|107.3|107.25|107.3|107.2|107.3|107.25|107.3|107.2|4338
1616500640000|2021-03-23 11:57:20|||||||||2210
1616500650000|2021-03-23 11:57:30|107.25|107.15|107.15|107.05|107.25|107.15|107.15|107.05|14080
1616500660000|2021-03-23 11:57:40|||||||||4725
1616500670000|2021-03-23 11:57:50||107.1||107.05||107.1||107.05|1765
1616500680000|2021-03-23 11:58:00||107.1||107.1||107.1||107.1|0
1616500700000|2021-03-23 11:58:20|||||||||2743
1616500710000|2021-03-23 11:58:30||107.05||107.05||107.05||107.05|25472
1616500720000|2021-03-23 11:58:40|||||||||19300
1616500730000|2021-03-23 11:58:50|||||||||917
1616500740000|2021-03-23 11:59:00|107.1||107.1||107.1||107.1||63
1616500750000|2021-03-23 11:59:10|107.05|107|107.05|107|107.05|107|107.05|107|47
1616500760000|2021-03-23 11:59:20|||||||||16865
1616500790000|2021-03-23 11:59:50|107.1|107.05|107.05|107|107.1|107.05|107.05|107|40689
1616500800000|2021-03-23 12:00:00|107.1||107.1||107.1||107.1||9585
1616500810000|2021-03-23 12:00:10|||||||||4639
1616500840000|2021-03-23 12:00:40|||||||||23221
1616500860000|2021-03-23 12:01:00|||||||||1027
1616500870000|2021-03-23 12:01:10|||||||||10285
1616500880000|2021-03-23 12:01:20|107.05|106.95|106.8|106.7|107.05|106.95|106.8|106.65|356581
1616500910000|2021-03-23 12:01:50|106.85|106.75|107|106.95|107|106.95|106.85|106.75|41478
1616500920000|2021-03-23 12:02:00|106.95|106.9|107|106.9|107|106.9|106.95|106.9|7677
1616500930000|2021-03-23 12:02:10|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.8|1370
1616500940000|2021-03-23 12:02:20|106.9|106.8|106.9|106.85|106.9|106.85|106.9|106.8|2655
1616500950000|2021-03-23 12:02:30|106.95|106.9|107|106.9|107.05|106.9|106.95|106.9|31313
1616500960000|2021-03-23 12:02:40|107.05|107|107.1|107|107.1|107|107.05|107|22323
1616500970000|2021-03-23 12:02:50|107.05|106.95|107.25|107.15|107.25|107.15|107.05|106.95|41033
1616500980000|2021-03-23 12:03:00|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|8236
1616500990000|2021-03-23 12:03:10|107.4|107.3|107.45|107.4|107.45|107.4|107.4|107.3|16128
1616501020000|2021-03-23 12:03:40|||||||||1912
1616501040000|2021-03-23 12:04:00|107.5|107.35|107.55|107.45|107.55|107.45|107.5|107.35|67623
1616501050000|2021-03-23 12:04:10|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|175
1616501070000|2021-03-23 12:04:30|107.55|107.5|107.55|107.45|107.6|107.5|107.5|107.4|30924
1616501080000|2021-03-23 12:04:40||107.5||107.5||107.5||107.5|0
1616501090000|2021-03-23 12:04:50|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|4947
1616501100000|2021-03-23 12:05:00|||||||||17807
1616501110000|2021-03-23 12:05:10|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.6|21305
1616501120000|2021-03-23 12:05:20|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|23254
1616501130000|2021-03-23 12:05:30||107.65||107.7||107.7||107.65|25792
1616501140000|2021-03-23 12:05:40|||||||||10995
1616501150000|2021-03-23 12:05:50||107.65||107.7||107.7||107.65|4778
1616501160000|2021-03-23 12:06:00|107.7|107.65|107.65|107.5|107.7|107.7|107.65|107.5|14789
1616501180000|2021-03-23 12:06:20|107.6||107.6||107.6||107.6||392
1616501210000|2021-03-23 12:06:50|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|23324
1616501220000|2021-03-23 12:07:00|||||||||15390
1616501230000|2021-03-23 12:07:10|||||||||918
1616501240000|2021-03-23 12:07:20|||||||||220
1616501250000|2021-03-23 12:07:30|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|5751
1616501260000|2021-03-23 12:07:40|||||||||945
1616501290000|2021-03-23 12:08:10|||||||||56
1616501310000|2021-03-23 12:08:30|||||||||2
1616501320000|2021-03-23 12:08:40|107.65|107.55|107.6|107.55|107.65|107.55|107.6|107.55|201
1616501330000|2021-03-23 12:08:50|||||||||1000
1616501370000|2021-03-23 12:09:30|||||||||1039
1616501390000|2021-03-23 12:09:50|||||||||2343
1616501400000|2021-03-23 12:10:00|107.65|107.6|107.7|107.65|107.75|107.7|107.65|107.6|32442
1616501410000|2021-03-23 12:10:10|||||||||1230
1616501420000|2021-03-23 12:10:20|||||||||18907
1616501430000|2021-03-23 12:10:30|||||||||1836
1616501440000|2021-03-23 12:10:40|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|8251
1616501460000|2021-03-23 12:11:00|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|22451
1616501470000|2021-03-23 12:11:10|107.7|107.55|107.65|107.5|107.7|107.55|107.65|107.5|13752
1616501490000|2021-03-23 12:11:30|||||||||4817
1616501500000|2021-03-23 12:11:40|107.6||107.55||107.6||107.55||2429
1616501520000|2021-03-23 12:12:00|107.45|107.45|107.45|107.35|107.5|107.45|107.45|107.35|12419
1616501530000|2021-03-23 12:12:10|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|3315
1616501560000|2021-03-23 12:12:40|||||||||354
1616501570000|2021-03-23 12:12:50|||||||||5068
1616501580000|2021-03-23 12:13:00|107.45||107.45||107.45||107.45||409
1616501600000|2021-03-23 12:13:20|107.4|107.35|107.4|107.3|107.45|107.4|107.4|107.3|21201
1616501620000|2021-03-23 12:13:40|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|11839
1616501640000|2021-03-23 12:14:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|2053
1616501680000|2021-03-23 12:14:40|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|718
1616501690000|2021-03-23 12:14:50|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|6868
1616501710000|2021-03-23 12:15:10||107.5||107.5||107.5||107.5|1400
1616501730000|2021-03-23 12:15:30|107.5|107.45|107.5|107.4|107.55|107.45|107.5|107.4|21856
1616501740000|2021-03-23 12:15:40|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|22137
1616501770000|2021-03-23 12:16:10||107.5||107.5||107.5||107.45|241
1616501830000|2021-03-23 12:17:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|4355
1616501840000|2021-03-23 12:17:20|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|33086
1616501860000|2021-03-23 12:17:40|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|12318
1616501870000|2021-03-23 12:17:50|||||||||1848
1616501880000|2021-03-23 12:18:00|||||||||52731
1616501890000|2021-03-23 12:18:10|107.55|107.5|107.6|107.5|107.65|107.55|107.55|107.5|23699
1616501900000|2021-03-23 12:18:20|107.65|107.65|107.6|107.5|107.7|107.65|107.6|107.45|92682
1616501910000|2021-03-23 12:18:30|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|12945
1616501920000|2021-03-23 12:18:40||107.5||107.5||107.5||107.5|44
1616501930000|2021-03-23 12:18:50|107.6||107.6||107.6||107.6||4108
1616501970000|2021-03-23 12:19:30|||||||||919
1616501980000|2021-03-23 12:19:40||107.55||107.55||107.55||107.55|2562
1616501990000|2021-03-23 12:19:50|||||||||1391
1616502000000|2021-03-23 12:20:00|||||||||5838
1616502010000|2021-03-23 12:20:10|||||||||52028
1616502020000|2021-03-23 12:20:20|||||||||12466
1616502030000|2021-03-23 12:20:30|||||||||451
1616502050000|2021-03-23 12:20:50|||||||||2009
1616502060000|2021-03-23 12:21:00|||||||||460
1616502070000|2021-03-23 12:21:10|||||||||3424
1616502080000|2021-03-23 12:21:20|107.65||107.65||107.65||107.65||4447
1616502090000|2021-03-23 12:21:30|107.6||107.6||107.65||107.6||143
1616502100000|2021-03-23 12:21:40|||||||||37861
1616502110000|2021-03-23 12:21:50|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|2397
1616502130000|2021-03-23 12:22:10|||||||||127
1616502140000|2021-03-23 12:22:20|||||||||914
1616502160000|2021-03-23 12:22:40|||||||||3676
1616502190000|2021-03-23 12:23:10|||||||||266
1616502220000|2021-03-23 12:23:40|||||||||4592
1616502230000|2021-03-23 12:23:50|||||||||451
1616502250000|2021-03-23 12:24:10|107.65|107.65|107.75|107.65|107.75|107.65|107.65|107.65|10092
1616502260000|2021-03-23 12:24:20|||||||||4056
1616502270000|2021-03-23 12:24:30|107.8||107.75||107.8||107.75||4928
1616502280000|2021-03-23 12:24:40|||||||||4697
1616502310000|2021-03-23 12:25:10|||||||||1730
1616502320000|2021-03-23 12:25:20|107.8||107.75||107.8||107.75||8949
1616502350000|2021-03-23 12:25:50|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|5399
1616502360000|2021-03-23 12:26:00|||||||||42240
1616502380000|2021-03-23 12:26:20|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|1686
1616502390000|2021-03-23 12:26:30||107.6||107.6||107.6||107.6|4074
1616502410000|2021-03-23 12:26:50|||||||||36
1616502420000|2021-03-23 12:27:00|107.65|107.55|107.6|107.55|107.65|107.6|107.6|107.55|4685
1616502430000|2021-03-23 12:27:10|107.55|107.5|107.6|107.5|107.6|107.55|107.55|107.5|16092
1616502440000|2021-03-23 12:27:20|107.55||107.55||107.55||107.55||11153
1616502450000|2021-03-23 12:27:30|||||||||7637
1616502460000|2021-03-23 12:27:40|107.6|107.55|107.7|107.6|107.7|107.6|107.6|107.55|15172
1616502470000|2021-03-23 12:27:50|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|7021
1616502480000|2021-03-23 12:28:00||107.7||107.65||107.7||107.65|9383
1616502490000|2021-03-23 12:28:10|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.55|2300
1616502500000|2021-03-23 12:28:20|||||||||4597
1616502510000|2021-03-23 12:28:30|107.65||107.65||107.65||107.65||1020
1616502520000|2021-03-23 12:28:40|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|24982
1616502540000|2021-03-23 12:29:00|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|4712
1616502550000|2021-03-23 12:29:10|||||||||5000
1616502560000|2021-03-23 12:29:20||107.7||107.75||107.75||107.65|7359
1616502570000|2021-03-23 12:29:30|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|35
1616502580000|2021-03-23 12:29:40|||||||||200
1616502590000|2021-03-23 12:29:50|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|3800
1616502600000|2021-03-23 12:30:00|107.85|107.8|107.9|107.8|107.9|107.8|107.8|107.8|2947
1616502610000|2021-03-23 12:30:10|107.85||107.85||107.85||107.85||0
1616502620000|2021-03-23 12:30:20|107.9||107.9||107.9||107.9||9806
1616502630000|2021-03-23 12:30:30|107.85|107.85|107.9|107.85|107.9|107.85|107.85|107.85|379
1616502640000|2021-03-23 12:30:40|107.85|107.8|108.05|107.95|108.1|108|107.85|107.75|214634
1616502650000|2021-03-23 12:30:50|107.95|107.9|107.8|107.75|107.95|107.9|107.8|107.75|6388
1616502690000|2021-03-23 12:31:30|107.75|107.7|107.7|107.6|107.75|107.7|107.7|107.6|12868
1616502700000|2021-03-23 12:31:40|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.65|19441
1616502710000|2021-03-23 12:31:50||107.7||107.75||107.75||107.7|0
1616502720000|2021-03-23 12:32:00|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|43080
1616502730000|2021-03-23 12:32:10|107.8|107.8|107.75|107.7|107.8|107.8|107.75|107.7|15392
1616502740000|2021-03-23 12:32:20|107.8|107.65|107.85|107.75|107.85|107.75|107.8|107.65|13572
1616502750000|2021-03-23 12:32:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1834
1616502760000|2021-03-23 12:32:40||107.75||107.75||107.75||107.75|1461
1616502770000|2021-03-23 12:32:50|||||||||3978
1616502780000|2021-03-23 12:33:00|||||||||1067
1616502800000|2021-03-23 12:33:20|||||||||2757
1616502830000|2021-03-23 12:33:50|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.75|23557
1616502850000|2021-03-23 12:34:10|||||||||7552
1616502860000|2021-03-23 12:34:20|||||||||65
1616502870000|2021-03-23 12:34:30|||||||||9400
1616502880000|2021-03-23 12:34:40|107.8|107.75|107.8|107.75|107.85|107.75|107.8|107.75|22475
1616502900000|2021-03-23 12:35:00|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|6320
1616502910000|2021-03-23 12:35:10|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|28144
1616502950000|2021-03-23 12:35:50|107.95|107.95|108|107.95|108|107.95|107.9|107.95|23416
1616502960000|2021-03-23 12:36:00|108.05|108|107.95|107.85|108.05|108|107.95|107.85|47243
1616502980000|2021-03-23 12:36:20||107.9||107.9||107.9||107.9|754
1616502990000|2021-03-23 12:36:30|||||||||441
1616503010000|2021-03-23 12:36:50|||||||||3894
1616503020000|2021-03-23 12:37:00|108|107.95|108.15|108.05|108.15|108.05|107.95|107.9|59734
1616503030000|2021-03-23 12:37:10|108.1|108.1|108.1|108|108.1|108.1|108.1|108|6150
1616503040000|2021-03-23 12:37:20|||||||||4597
1616503050000|2021-03-23 12:37:30||108.05||108.05||108.05||108.05|9261
1616503070000|2021-03-23 12:37:50|108.05|108|108|107.9|108.05|108|108|107.9|6735
1616503090000|2021-03-23 12:38:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|5421
1616503100000|2021-03-23 12:38:20||107.9||107.9||107.9||107.9|260
1616503120000|2021-03-23 12:38:40|||||||||914
1616503130000|2021-03-23 12:38:50|108||108||108||108||6941
1616503140000|2021-03-23 12:39:00|||||||||8180
1616503150000|2021-03-23 12:39:10|||||||||7992
1616503170000|2021-03-23 12:39:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|11519
1616503180000|2021-03-23 12:39:40||107.9||107.85||107.9||107.85|15986
1616503200000|2021-03-23 12:40:00|||||||||200
1616503210000|2021-03-23 12:40:10|108|107.9|108|107.9|108|107.9|108|107.9|25317
1616503220000|2021-03-23 12:40:20|108.05|107.85|108.05|107.95|108.1|108.05|108.05|107.85|30977
1616503230000|2021-03-23 12:40:30|108|107.9|108|107.9|108|107.9|108|107.9|1124
1616503250000|2021-03-23 12:40:50|||||||||679
1616503260000|2021-03-23 12:41:00|108.05|107.95|108.05|108|108.05|108|108|107.95|8804
1616503270000|2021-03-23 12:41:10|||||||||1673
1616503280000|2021-03-23 12:41:20|108.1||108.1||108.1||108.1||11335
1616503290000|2021-03-23 12:41:30|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|3710
1616503340000|2021-03-23 12:42:20|||||||||456
1616503350000|2021-03-23 12:42:30|108|107.9|108|107.95|108|107.95|108|107.9|3242
1616503360000|2021-03-23 12:42:40|108.05||108||108.05||108||14508
1616503400000|2021-03-23 12:43:20|107.95|107.9|107.9|107.85|107.95|107.9|107.9|107.85|6650
1616503410000|2021-03-23 12:43:30|||||||||15196
1616503420000|2021-03-23 12:43:40|107.85|107.8|107.85|107.8|107.9|107.8|107.85|107.8|7246
1616503430000|2021-03-23 12:43:50||107.75||107.75||107.75||107.75|3886
1616503440000|2021-03-23 12:44:00|107.8||107.8||107.85||107.8||35
1616503450000|2021-03-23 12:44:10|||||||||4522
1616503470000|2021-03-23 12:44:30|107.85|107.7|107.6|107.5|107.85|107.75|107.6|107.5|113857
1616503480000|2021-03-23 12:44:40||107.55||107.55||107.55||107.55|9891
1616503490000|2021-03-23 12:44:50|107.65||107.6||107.65||107.6||7127
1616503500000|2021-03-23 12:45:00|107.65|107.6|107.7|107.65|107.7|107.65|107.65|107.6|9141
1616503510000|2021-03-23 12:45:10|||||||||18461
1616503520000|2021-03-23 12:45:20|107.65|107.6|107.7|107.6|107.75|107.65|107.65|107.6|18726
1616503530000|2021-03-23 12:45:30||107.65||107.6||107.65||107.6|2500
1616503540000|2021-03-23 12:45:40|||||||||9230
1616503550000|2021-03-23 12:45:50|107.65||107.65||107.65||107.65||461
1616503590000|2021-03-23 12:46:30|||||||||1852
1616503600000|2021-03-23 12:46:40|107.6|107.55|107.5|107.45|107.6|107.55|107.5|107.35|103201
1616503620000|2021-03-23 12:47:00||107.4||107.4||107.4||107.4|1954
1616503630000|2021-03-23 12:47:10|||||||||15995
1616503650000|2021-03-23 12:47:30|||||||||2326
1616503690000|2021-03-23 12:48:10|||||||||70000
1616503700000|2021-03-23 12:48:20|107.45||107.45||107.45||107.45||1762
1616503710000|2021-03-23 12:48:30|||||||||1844
1616503730000|2021-03-23 12:48:50|||||||||10000
1616503740000|2021-03-23 12:49:00|||||||||279
1616503760000|2021-03-23 12:49:20|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.4|23970
1616503770000|2021-03-23 12:49:30|107.5||107.5||107.5||107.5||0
1616503780000|2021-03-23 12:49:40|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|13785
1616503790000|2021-03-23 12:49:50|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.55|21924
1616503810000|2021-03-23 12:50:10|||||||||1200
1616503820000|2021-03-23 12:50:20|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|37619
1616503830000|2021-03-23 12:50:30|||||||||2672
1616503840000|2021-03-23 12:50:40|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|15373
1616503850000|2021-03-23 12:50:50|||||||||2295
1616503860000|2021-03-23 12:51:00|||||||||916
1616503880000|2021-03-23 12:51:20|||||||||70000
1616503900000|2021-03-23 12:51:40|107.8||107.8||107.8||107.8||71384
1616503910000|2021-03-23 12:51:50||107.7||107.75||107.75||107.7|28566
1616503920000|2021-03-23 12:52:00|107.75|107.7|107.7|107.6|107.75|107.7|107.7|107.6|12712
1616503930000|2021-03-23 12:52:10|||||||||950
1616503960000|2021-03-23 12:52:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|3521
1616504020000|2021-03-23 12:53:40|||||||||527
1616504030000|2021-03-23 12:53:50|107.65|107.6|107.7|107.6|107.7|107.65|107.65|107.6|11926
1616504050000|2021-03-23 12:54:10|||||||||19
1616504070000|2021-03-23 12:54:30|||||||||17004
1616504090000|2021-03-23 12:54:50|||||||||2302
1616504100000|2021-03-23 12:55:00|107.65|107.65|107.7|107.6|107.7|107.65|107.65|107.6|5174
1616504130000|2021-03-23 12:55:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|11373
1616504150000|2021-03-23 12:55:50|107.7|107.6|107.7|107.65|107.7|107.65|107.7|107.6|1959
1616504200000|2021-03-23 12:56:40|107.75||107.7||107.75||107.7||10839
1616504220000|2021-03-23 12:57:00|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|8959
1616504230000|2021-03-23 12:57:10|||||||||3224
1616504250000|2021-03-23 12:57:30||107.65||107.65||107.65||107.65|130
1616504270000|2021-03-23 12:57:50|107.75||107.75||107.75||107.75||8746
1616504280000|2021-03-23 12:58:00|||||||||6261
1616504290000|2021-03-23 12:58:10|||||||||546
1616504300000|2021-03-23 12:58:20|107.7|107.7|107.75|107.7|107.75|107.7|107.7|107.65|7492
1616504310000|2021-03-23 12:58:30|||||||||9295
1616504320000|2021-03-23 12:58:40|107.8|107.75|107.8|107.75|107.8|107.75|107.75|107.7|11087
1616504330000|2021-03-23 12:58:50|||||||||1842
1616504350000|2021-03-23 12:59:10|107.75|107.7|107.75|107.65|107.8|107.7|107.75|107.65|8932
1616504360000|2021-03-23 12:59:20|||||||||100
1616504380000|2021-03-23 12:59:40|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|10228
1616504410000|2021-03-23 13:00:10|||||||||1082
1616504420000|2021-03-23 13:00:20|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|2683
1616504440000|2021-03-23 13:00:40||107.75||107.75||107.75||107.75|150
1616504450000|2021-03-23 13:00:50|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.7|13521
1616504460000|2021-03-23 13:01:00|107.8|107.65|107.8|107.7|107.8|107.7|107.8|107.65|2086
1616504470000|2021-03-23 13:01:10|107.75||107.75||107.8||107.75||0
1616504480000|2021-03-23 13:01:20|||||||||1836
1616504490000|2021-03-23 13:01:30|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|2596
1616504500000|2021-03-23 13:01:40|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|14341
1616504520000|2021-03-23 13:02:00||107.6||107.6||107.6||107.6|2
1616504540000|2021-03-23 13:02:20|||||||||5000
1616504550000|2021-03-23 13:02:30|107.65|107.65|107.7|107.65|107.7|107.65|107.65|107.65|2253
1616504570000|2021-03-23 13:02:50|107.75||107.75||107.75||107.75||5607
1616504580000|2021-03-23 13:03:00|||||||||1982
1616504590000|2021-03-23 13:03:10|||||||||500
1616504600000|2021-03-23 13:03:20|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|2149
1616504610000|2021-03-23 13:03:30|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|763
1616504630000|2021-03-23 13:03:50|107.75|107.6|107.65|107.6|107.75|107.65|107.65|107.6|36673
1616504640000|2021-03-23 13:04:00|107.7||107.7||107.7||107.7||5679
1616504650000|2021-03-23 13:04:10|107.65||107.65||107.65||107.65||40
1616504660000|2021-03-23 13:04:20|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|48668
1616504670000|2021-03-23 13:04:30|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|1543
1616504700000|2021-03-23 13:05:00|||||||||1291
1616504710000|2021-03-23 13:05:10|||||||||12985
1616504720000|2021-03-23 13:05:20|107.65|107.55|107.65|107.6|107.7|107.6|107.65|107.55|21962
1616504740000|2021-03-23 13:05:40|107.7||107.65||107.7||107.65||10800
1616504770000|2021-03-23 13:06:10|||||||||653
1616504780000|2021-03-23 13:06:20|107.6|107.55|107.65|107.6|107.65|107.6|107.6|107.5|9161
1616504820000|2021-03-23 13:07:00|||||||||1308
1616504830000|2021-03-23 13:07:10|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|3152
1616504840000|2021-03-23 13:07:20||107.5||107.55||107.55||107.5|6746
1616504860000|2021-03-23 13:07:40|107.65|107.6|107.7|107.65|107.75|107.65|107.65|107.6|20658
1616504870000|2021-03-23 13:07:50||107.6||107.6||107.6||107.6|745
1616504880000|2021-03-23 13:08:00||107.65||107.65||107.65||107.65|13852
1616504890000|2021-03-23 13:08:10|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.55|12
1616504900000|2021-03-23 13:08:20|||||||||200
1616504910000|2021-03-23 13:08:30||107.6||107.6||107.6||107.6|5755
1616504920000|2021-03-23 13:08:40||107.55||107.55||107.55||107.55|4022
1616504930000|2021-03-23 13:08:50|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.55|15939
1616504940000|2021-03-23 13:09:00|107.65|107.55|107.6|107.55|107.65|107.55|107.6|107.5|5860
1616504950000|2021-03-23 13:09:10|107.65||107.65||107.7||107.65||7693
1616504970000|2021-03-23 13:09:30|||||||||4657
1616504980000|2021-03-23 13:09:40|||||||||1121
1616504990000|2021-03-23 13:09:50|||||||||3798
1616505020000|2021-03-23 13:10:20|||||||||2765
1616505030000|2021-03-23 13:10:30|||||||||2323
1616505040000|2021-03-23 13:10:40|107.7|107.6|107.7|107.65|107.7|107.65|107.7|107.6|1384
1616505050000|2021-03-23 13:10:50|107.75||107.75||107.75||107.75||8853
1616505090000|2021-03-23 13:11:30|||||||||2793
1616505110000|2021-03-23 13:11:50|107.7|107.6|107.7|107.55|107.7|107.6|107.6|107.55|10958
1616505120000|2021-03-23 13:12:00|107.65|107.5|107.65|107.55|107.65|107.55|107.6|107.5|0
1616505160000|2021-03-23 13:12:40|||||||||455
1616505180000|2021-03-23 13:13:00|107.7|107.6|107.65|107.6|107.7|107.6|107.65|107.6|6981
1616505190000|2021-03-23 13:13:10|||||||||100
1616505220000|2021-03-23 13:13:40|||||||||226
1616505240000|2021-03-23 13:14:00|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|29277
1616505250000|2021-03-23 13:14:10|107.65|107.55|107.6|107.55|107.65|107.55|107.6|107.55|4049
1616505260000|2021-03-23 13:14:20|||||||||246
1616505280000|2021-03-23 13:14:40|||||||||220
1616505290000|2021-03-23 13:14:50|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.6|36934
1616505310000|2021-03-23 13:15:10||107.55||107.55||107.55||107.55|11273
1616505320000|2021-03-23 13:15:20|||||||||10000
1616505330000|2021-03-23 13:15:30|||||||||3300
1616505340000|2021-03-23 13:15:40|107.6||107.6||107.6||107.6||893
1616505350000|2021-03-23 13:15:50|107.65||107.6||107.65||107.6||0
1616505360000|2021-03-23 13:16:00|107.65||107.6||107.65||107.6||1836
1616505390000|2021-03-23 13:16:30|||||||||2482
1616505420000|2021-03-23 13:17:00|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.55|5633
1616505430000|2021-03-23 13:17:10|107.6||107.6||107.65||107.6||3606
1616505440000|2021-03-23 13:17:20|107.65|107.5|107.55|107.5|107.65|107.5|107.55|107.5|13651
1616505450000|2021-03-23 13:17:30|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.55|10629
1616505470000|2021-03-23 13:17:50|107.6||107.6||107.6||107.6||9
1616505480000|2021-03-23 13:18:00|107.65||107.65||107.65||107.65||2274
1616505510000|2021-03-23 13:18:30|||||||||5000
1616505520000|2021-03-23 13:18:40||107.6||107.6||107.6||107.6|111
1616505530000|2021-03-23 13:18:50|||||||||452
1616505540000|2021-03-23 13:19:00|||||||||4333
1616505590000|2021-03-23 13:19:50|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.6|19184
1616505600000|2021-03-23 13:20:00|||||||||3359
1616505610000|2021-03-23 13:20:10|||||||||84
1616505620000|2021-03-23 13:20:20|||||||||3745
1616505640000|2021-03-23 13:20:40|||||||||20000
1616505650000|2021-03-23 13:20:50|||||||||798
1616505660000|2021-03-23 13:21:00|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|7274
1616505690000|2021-03-23 13:21:30|107.85|107.8|107.9|107.85|107.9|107.85|107.85|107.8|28083
1616505700000|2021-03-23 13:21:40|107.95|107.9|108|107.95|108|107.95|107.95|107.9|11999
1616505710000|2021-03-23 13:21:50|108.05|108|108.05|108|108.1|108|108.05|108|3188
1616505720000|2021-03-23 13:22:00|108.1|108.05|108.1|108.05|108.1|108.05|108.1|108.05|2860
1616505730000|2021-03-23 13:22:10|108.15|108.1|108.15|108.05|108.2|108.15|108.15|108.05|39136
1616505740000|2021-03-23 13:22:20|108.1|108.1|108.1|108.05|108.1|108.1|108.1|108.05|35
1616505760000|2021-03-23 13:22:40|108.15||108.1||108.15||108.1||68
1616505770000|2021-03-23 13:22:50|108.05|108|108.05|108|108.1|108|108.05|107.95|1413
1616505780000|2021-03-23 13:23:00|||||||||80
1616505790000|2021-03-23 13:23:10|||||||||2000
1616505800000|2021-03-23 13:23:20|||||||||18423
1616505810000|2021-03-23 13:23:30|||||||||3100
1616505820000|2021-03-23 13:23:40|108.1|108.05|108.1|108.05|108.15|108.05|108.1|108|1648
1616505840000|2021-03-23 13:24:00|||||||||4103
1616505850000|2021-03-23 13:24:10|||||||||1432
1616505870000|2021-03-23 13:24:30|||||||||400
1616505880000|2021-03-23 13:24:40|||||||||231
1616505900000|2021-03-23 13:25:00|||||||||3015
1616505910000|2021-03-23 13:25:10|||||||||4511
1616505930000|2021-03-23 13:25:30|||||||||3570
1616505940000|2021-03-23 13:25:40|108.05|108|107.9|107.85|108.05|108|107.9|107.85|53027
1616505950000|2021-03-23 13:25:50|||||||||1019
1616505960000|2021-03-23 13:26:00|107.95||107.95||107.95||107.9||0
1616505970000|2021-03-23 13:26:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|4325
1616506000000|2021-03-23 13:26:40|||||||||1836
1616506010000|2021-03-23 13:26:50|||||||||1800
1616506070000|2021-03-23 13:27:50|||||||||13815
1616506080000|2021-03-23 13:28:00|108|107.95|107.9|107.85|108.05|107.95|107.9|107.85|79111
1616506090000|2021-03-23 13:28:10|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.75|7487
1616506120000|2021-03-23 13:28:40|||||||||4607
1616506130000|2021-03-23 13:28:50|107.8|107.75|107.8|107.75|107.8|107.8|107.8|107.75|6993
1616506150000|2021-03-23 13:29:10|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|10709
1616506160000|2021-03-23 13:29:20|107.8|107.7|107.7|107.65|107.8|107.7|107.7|107.65|3905
1616506170000|2021-03-23 13:29:30|||||||||19531
1616506180000|2021-03-23 13:29:40|107.75||107.75||107.75||107.75||7641
1616506190000|2021-03-23 13:29:50|||||||||2000
1616506200000|2021-03-23 13:30:00|107.7|107.6|107.6|107.5|107.7|107.6|107.45|107.3|63130
1616506210000|2021-03-23 13:30:10|107.55|107.45|107.5|107.35|107.55|107.5|107.45|107.35|36792
1616506220000|2021-03-23 13:30:20|107.45||107.45||107.45||107.45||1608
1616506230000|2021-03-23 13:30:30|107.5|107.45|107.5|107.45|107.5|107.45|107.45|107.35|54642
1616506240000|2021-03-23 13:30:40|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|7636
1616506250000|2021-03-23 13:30:50|107.6|107.55|107.65|107.55|107.65|107.6|107.6|107.55|42454
1616506260000|2021-03-23 13:31:00|107.7|107.5|107.65|107.6|107.7|107.6|107.65|107.5|29317
1616506270000|2021-03-23 13:31:10|107.7|107.65|107.7|107.6|107.75|107.65|107.7|107.6|17962
1616506280000|2021-03-23 13:31:20|107.65|107.55|107.65|107.6|107.7|107.6|107.55|107.45|49304
1616506290000|2021-03-23 13:31:30|107.6|107.55|107.65|107.6|107.65|107.6|107.6|107.55|23164
1616506300000|2021-03-23 13:31:40|107.7|107.55|107.7|107.65|107.7|107.65|107.7|107.5|41705
1616506310000|2021-03-23 13:31:50|107.75||107.7||107.75||107.7||22871
1616506320000|2021-03-23 13:32:00|107.75|107.7|107.9|107.8|107.9|107.8|107.75|107.65|28979
1616506330000|2021-03-23 13:32:10|107.95|107.85|107.9|107.8|107.95|107.9|107.9|107.8|39490
1616506340000|2021-03-23 13:32:20|||||||||23198
1616506350000|2021-03-23 13:32:30|107.85|107.75|107.75|107.65|107.85|107.8|107.75|107.65|4173
1616506360000|2021-03-23 13:32:40||107.6||107.6||107.6||107.6|10
1616506370000|2021-03-23 13:32:50|107.7|107.65|107.6|107.5|107.75|107.65|107.6|107.45|37445
1616506380000|2021-03-23 13:33:00|107.65|107.45|107.6|107.5|107.65|107.5|107.5|107.45|15950
1616506390000|2021-03-23 13:33:10|107.65|107.65|107.8|107.7|107.85|107.8|107.65|107.65|32084
1616506400000|2021-03-23 13:33:20|107.85|107.85|107.9|107.8|107.9|107.85|107.8|107.7|25789
1616506410000|2021-03-23 13:33:30|107.95||107.95||107.95||107.95||66968
1616506420000|2021-03-23 13:33:40|107.9|107.85|107.85|107.8|107.95|107.85|107.85|107.8|12302
1616506430000|2021-03-23 13:33:50|||||||||6857
1616506440000|2021-03-23 13:34:00|107.9|107.9|107.95|107.9|107.95|107.9|107.9|107.85|28946
1616506450000|2021-03-23 13:34:10|||||||||14455
1616506460000|2021-03-23 13:34:20|108|107.95|107.95|107.9|108|107.95|107.95|107.85|36118
1616506470000|2021-03-23 13:34:30|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|3265
1616506480000|2021-03-23 13:34:40|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|9606
1616506490000|2021-03-23 13:34:50|107.85|107.75|107.75|107.65|107.85|107.75|107.75|107.65|16356
1616506500000|2021-03-23 13:35:00||107.7||107.7||107.7||107.7|288
1616506510000|2021-03-23 13:35:10||107.65||107.7||107.7||107.65|150
1616506520000|2021-03-23 13:35:20|107.7|107.65|107.65|107.6|107.7|107.65|107.65|107.6|5204
1616506530000|2021-03-23 13:35:30||107.55||107.5||107.55||107.5|5878
1616506540000|2021-03-23 13:35:40|107.6||107.6||107.6||107.6||12
1616506560000|2021-03-23 13:36:00|107.55|107.45|107.55|107.5|107.6|107.5|107.55|107.45|15148
1616506570000|2021-03-23 13:36:10|107.6|107.45|107.5|107.4|107.6|107.5|107.5|107.4|13215
1616506580000|2021-03-23 13:36:20|107.45|107.35|107.45|107.35|107.5|107.4|107.45|107.35|130
1616506590000|2021-03-23 13:36:30|||||||||2010
1616506600000|2021-03-23 13:36:40|||||||||1985
1616506610000|2021-03-23 13:36:50|107.4||107.4||107.4||107.4||10667
1616506620000|2021-03-23 13:37:00|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.3|25494
1616506630000|2021-03-23 13:37:10||107.25||107.25||107.25||107.2|17722
1616506640000|2021-03-23 13:37:20|107.3|107.2|107.15|107.05|107.3|107.2|107.15|107.05|15816
1616506650000|2021-03-23 13:37:30|107.1|107|107.25|107.15|107.25|107.15|107.1|107|18313
1616506680000|2021-03-23 13:38:00|107.3|107.2|107.3|107.2|107.4|107.25|107.25|107.2|92354
1616506690000|2021-03-23 13:38:10|107.25|107.15|107.3|107.2|107.3|107.25|107.25|107.1|45463
1616506700000|2021-03-23 13:38:20|107.35|107.3|107.35|107.2|107.35|107.3|107.3|107.2|11185
1616506710000|2021-03-23 13:38:30|107.3|107.15|107.25|107.15|107.3|107.2|107.25|107.15|8071
1616506720000|2021-03-23 13:38:40|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|10824
1616506730000|2021-03-23 13:38:50|107.2|107.1|107.35|107.25|107.35|107.25|107.2|107.1|8187
1616506740000|2021-03-23 13:39:00|||||||||750
1616506750000|2021-03-23 13:39:10|||||||||898
1616506770000|2021-03-23 13:39:30|||||||||84363
1616506780000|2021-03-23 13:39:40|107.3|107.2|107.35|107.25|107.35|107.25|107.2|107.15|12614
1616506790000|2021-03-23 13:39:50|||||||||2793
1616506800000|2021-03-23 13:40:00|||||||||1297
1616506810000|2021-03-23 13:40:10||107.3||107.3||107.3||107.3|1244
1616506820000|2021-03-23 13:40:20|||||||||921
1616506830000|2021-03-23 13:40:30|107.4|107.35|107.3|107.2|107.4|107.35|107.3|107.2|10175
1616506840000|2021-03-23 13:40:40|||||||||620
1616506850000|2021-03-23 13:40:50|||||||||465
1616506870000|2021-03-23 13:41:10||107.25||107.25||107.25||107.25|2392
1616506880000|2021-03-23 13:41:20|||||||||718
1616506890000|2021-03-23 13:41:30|107.35|107.3|107.3|107.2|107.4|107.3|107.3|107.2|20687
1616506900000|2021-03-23 13:41:40|107.35|107.25|107.5|107.35|107.5|107.35|107.3|107.25|17371
1616506910000|2021-03-23 13:41:50|107.55|107.4|107.5|107.45|107.55|107.45|107.5|107.4|21814
1616506920000|2021-03-23 13:42:00|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|3169
1616506930000|2021-03-23 13:42:10|||||||||2772
1616506940000|2021-03-23 13:42:20|||||||||2598
1616506950000|2021-03-23 13:42:30|107.5|107.4|107.6|107.5|107.6|107.5|107.45|107.4|16227
1616506960000|2021-03-23 13:42:40|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.45|6433
1616507000000|2021-03-23 13:43:20|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|3333
1616507010000|2021-03-23 13:43:30|107.55|107.45|107.5|107.45|107.55|107.5|107.5|107.45|15277
1616507030000|2021-03-23 13:43:50|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.45|2893
1616507040000|2021-03-23 13:44:00|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.55|6584
1616507050000|2021-03-23 13:44:10|107.6||107.6||107.6||107.6||90
1616507060000|2021-03-23 13:44:20|107.65|107.6|107.6|107.55|107.65|107.6|107.6|107.55|18444
1616507070000|2021-03-23 13:44:30|107.65||107.65||107.65||107.65||2301
1616507090000|2021-03-23 13:44:50|107.6||107.65||107.65||107.6||7592
1616507110000|2021-03-23 13:45:10|107.6|107.5|107.5|107.45|107.6|107.5|107.5|107.35|10560
1616507120000|2021-03-23 13:45:20|||||||||21287
1616507140000|2021-03-23 13:45:40|||||||||5000
1616507160000|2021-03-23 13:46:00|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|5418
1616507170000|2021-03-23 13:46:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.4|5888
1616507180000|2021-03-23 13:46:20|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|4008
1616507190000|2021-03-23 13:46:30|107.55||107.55||107.55||107.55||2305
1616507200000|2021-03-23 13:46:40|||||||||913
1616507220000|2021-03-23 13:47:00|||||||||1000
1616507230000|2021-03-23 13:47:10|||||||||929
1616507250000|2021-03-23 13:47:30|107.6||107.6||107.6||107.6||17997
1616507270000|2021-03-23 13:47:50|||||||||1945
1616507300000|2021-03-23 13:48:20|||||||||1326
1616507310000|2021-03-23 13:48:30|107.55||107.55||107.6||107.55||7342
1616507320000|2021-03-23 13:48:40||107.45||107.45||107.45||107.45|14320
1616507330000|2021-03-23 13:48:50|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|13629
1616507340000|2021-03-23 13:49:00|107.4||107.4||107.4||107.4||7944
1616507350000|2021-03-23 13:49:10|107.35|107.3|107.35|107.25|107.35|107.3|107.35|107.25|300
1616507360000|2021-03-23 13:49:20|||||||||6031
1616507370000|2021-03-23 13:49:30|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|15691
1616507390000|2021-03-23 13:49:50|107.35|107.3|107.4|107.3|107.4|107.35|107.35|107.3|11311
1616507400000|2021-03-23 13:50:00||107.35||107.35||107.35||107.35|10
1616507410000|2021-03-23 13:50:10|||||||||2783
1616507420000|2021-03-23 13:50:20|107.45|107.4|107.4|107.3|107.5|107.4|107.4|107.3|27929
1616507430000|2021-03-23 13:50:30|||||||||1500
1616507450000|2021-03-23 13:50:50||107.35||107.35||107.35||107.35|175
1616507460000|2021-03-23 13:51:00|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|57679
1616507470000|2021-03-23 13:51:10|107.4|107.35|107.5|107.45|107.5|107.45|107.4|107.35|48531
1616507490000|2021-03-23 13:51:30|||||||||451
1616507500000|2021-03-23 13:51:40|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|9682
1616507510000|2021-03-23 13:51:50|||||||||2089
1616507520000|2021-03-23 13:52:00|107.45|107.45|107.45|107.35|107.45|107.45|107.45|107.35|3674
1616507530000|2021-03-23 13:52:10||107.4||107.35||107.4||107.35|6719
1616507540000|2021-03-23 13:52:20|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|10
1616507550000|2021-03-23 13:52:30|107.4||107.4||107.4||107.4||8400
1616507570000|2021-03-23 13:52:50|107.35|107.3|107.3|107.2|107.35|107.3|107.3|107.2|39257
1616507580000|2021-03-23 13:53:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|915
1616507590000|2021-03-23 13:53:10|||||||||5580
1616507600000|2021-03-23 13:53:20|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|30922
1616507610000|2021-03-23 13:53:30|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|3432
1616507620000|2021-03-23 13:53:40|107.2|107.15|107.2|107.15|107.2|107.15|107.15|107.15|10480
1616507630000|2021-03-23 13:53:50|107.15|107.1|107.15|107.1|107.15|107.15|107.15|107.1|23933
1616507650000|2021-03-23 13:54:10|107.1|107.05|107.1|107|107.1|107.05|107.1|107|29939
1616507660000|2021-03-23 13:54:20|||||||||3088
1616507670000|2021-03-23 13:54:30|||||||||4307
1616507680000|2021-03-23 13:54:40|107.15|107.05|107.1|107|107.15|107.05|107.1|107|475737
1616507690000|2021-03-23 13:54:50|107.15|107.05|107.2|107.1|107.3|107.2|107.15|107.05|64013
1616507700000|2021-03-23 13:55:00|107.15|107.05|107.3|107.15|107.35|107.3|107.15|107|106665
1616507710000|2021-03-23 13:55:10|107.25|107.1|107.35|107.25|107.4|107.35|107.2|107.1|110180
1616507720000|2021-03-23 13:55:20|107.4|107.4|107.4|107.35|107.45|107.4|107.4|107.3|27711
1616507730000|2021-03-23 13:55:30|107.35|107.3|107.4|107.25|107.4|107.3|107.35|107.2|11079
1616507740000|2021-03-23 13:55:40|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.25|12549
1616507750000|2021-03-23 13:55:50|||||||||1151
1616507760000|2021-03-23 13:56:00|||||||||1985
1616507770000|2021-03-23 13:56:10|107.35|107.25|107.35|107.25|107.35|107.25|107.25|107.15|13555
1616507780000|2021-03-23 13:56:20|||||||||1500
1616507790000|2021-03-23 13:56:30|||||||||8310
1616507800000|2021-03-23 13:56:40|||||||||7037
1616507820000|2021-03-23 13:57:00|107.4|107.3|107.35|107.2|107.4|107.35|107.3|107.2|43863
1616507830000|2021-03-23 13:57:10|107.3|107.15|107.2|107.15|107.3|107.15|107.2|107.1|56
1616507850000|2021-03-23 13:57:30|||||||||185
1616507860000|2021-03-23 13:57:40|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|21109
1616507910000|2021-03-23 13:58:30|||||||||4042
1616507920000|2021-03-23 13:58:40|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|14258
1616507930000|2021-03-23 13:58:50|107.45|107.35|107.4|107.3|107.5|107.4|107.4|107.3|25994
1616507940000|2021-03-23 13:59:00|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|7954
1616507950000|2021-03-23 13:59:10|107.45||107.45||107.45||107.45||0
1616507960000|2021-03-23 13:59:20|107.5||107.5||107.5||107.5||66
1616507970000|2021-03-23 13:59:30|107.45||107.45||107.45||107.45||612
1616507980000|2021-03-23 13:59:40|||||||||458
1616507990000|2021-03-23 13:59:50|107.4|107.35|107.4|107.3|107.45|107.35|107.4|107.3|3943
1616508000000|2021-03-23 14:00:00|107.35|107.25|107.35|107.3|107.4|107.3|107.35|107.25|5957
1616508010000|2021-03-23 14:00:10||107.25||107.25||107.3||107.25|1882
1616508020000|2021-03-23 14:00:20|||||||||1300
1616508030000|2021-03-23 14:00:30||107.3||107.3||107.3||107.3|2444
1616508040000|2021-03-23 14:00:40|107.4|107.35|107.4|107.35|107.45|107.35|107.4|107.3|16239
1616508050000|2021-03-23 14:00:50|107.45|107.4|107.45|107.4|107.5|107.4|107.45|107.4|4062
1616508060000|2021-03-23 14:01:00|||||||||655
1616508080000|2021-03-23 14:01:20|107.4|107.35|107.35|107.25|107.4|107.35|107.35|107.25|15247
1616508090000|2021-03-23 14:01:30|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.25|12501
1616508100000|2021-03-23 14:01:40|107.4||107.35||107.4||107.35||11194
1616508110000|2021-03-23 14:01:50|||||||||9261
1616508120000|2021-03-23 14:02:00|107.4|107.25|107.4|107.35|107.45|107.4|107.35|107.25|47774
1616508140000|2021-03-23 14:02:20|||||||||1927
1616508150000|2021-03-23 14:02:30|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|2565
1616508160000|2021-03-23 14:02:40|||||||||4294
1616508170000|2021-03-23 14:02:50|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|13950
1616508180000|2021-03-23 14:03:00|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|8539
1616508210000|2021-03-23 14:03:30|107.45||107.45||107.5||107.45||10158
1616508230000|2021-03-23 14:03:50|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.35|9372
1616508240000|2021-03-23 14:04:00|107.45|107.4|107.4|107.35|107.45|107.4|107.4|107.35|5705
1616508250000|2021-03-23 14:04:10|107.35|107.3|107.35|107.25|107.35|107.3|107.35|107.25|1905
1616508260000|2021-03-23 14:04:20|107.3|107.2|107.2|107.15|107.3|107.2|107.2|107.1|6270
1616508270000|2021-03-23 14:04:30|107.15|107.1|107.2|107.1|107.25|107.2|107.15|107.1|5454
1616508280000|2021-03-23 14:04:40|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|18
1616508290000|2021-03-23 14:04:50|||||||||44
1616508310000|2021-03-23 14:05:10|107.2|107.1|107.15|107|107.2|107.1|107.1|107|8073
1616508320000|2021-03-23 14:05:20|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|41917
1616508330000|2021-03-23 14:05:30||107.1||107.1||107.1||107.1|10468
1616508360000|2021-03-23 14:06:00|107.05|107.05|107.1|107.05|107.15|107.05|107.05|107|20197
1616508370000|2021-03-23 14:06:10||107||107||107||107|1701
1616508410000|2021-03-23 14:06:50|107.05|106.95|106.95|106.9|107.05|107|106.95|106.9|67118
1616508420000|2021-03-23 14:07:00||106.85||106.9||106.9||106.85|4628
1616508430000|2021-03-23 14:07:10|||||||||921
1616508440000|2021-03-23 14:07:20|||||||||2562
1616508450000|2021-03-23 14:07:30|106.9|106.85|106.95|106.85|106.95|106.9|106.9|106.85|21274
1616508460000|2021-03-23 14:07:40|106.9|106.8|106.9|106.8|106.9|106.8|106.85|106.75|11067
1616508470000|2021-03-23 14:07:50|106.85|106.75|106.85|106.7|106.85|106.8|106.85|106.7|3662
1616508490000|2021-03-23 14:08:10|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|2339
1616508500000|2021-03-23 14:08:20|||||||||10000
1616508510000|2021-03-23 14:08:30|106.75|106.7|106.75|106.65|106.75|106.7|106.7|106.6|14811
1616508520000|2021-03-23 14:08:40|106.7|106.6|106.7|106.6|106.7|106.65|106.7|106.6|12085
1616508530000|2021-03-23 14:08:50|106.65||106.65||106.65||106.65||1610
1616508540000|2021-03-23 14:09:00|106.7|106.65|106.8|106.7|106.85|106.7|106.7|106.65|23592
1616508550000|2021-03-23 14:09:10|106.75|106.65|106.8|106.7|106.95|106.85|106.7|106.65|210275
1616508560000|2021-03-23 14:09:20||106.65||106.7||106.7||106.65|0
1616508570000|2021-03-23 14:09:30||106.65||106.7||106.7||106.65|6213
1616508580000|2021-03-23 14:09:40|106.75|106.65|106.8|106.65|106.8|106.65|106.7|106.6|21654
1616508590000|2021-03-23 14:09:50|||||||||2786
1616508600000|2021-03-23 14:10:00||106.7||106.7||106.7||106.7|2668
1616508610000|2021-03-23 14:10:10|||||||||98
1616508620000|2021-03-23 14:10:20|||||||||16331
1616508630000|2021-03-23 14:10:30|106.75|106.8|106.8|106.7|106.85|106.8|106.75|106.7|57966
1616508640000|2021-03-23 14:10:40|106.85|106.75|106.95|106.85|107|106.95|106.85|106.75|47694
1616508650000|2021-03-23 14:10:50|106.9|106.8|106.85|106.75|107|106.9|106.85|106.75|62015
1616508660000|2021-03-23 14:11:00|106.7|106.7|106.8|106.65|106.8|106.7|106.7|106.65|11360
1616508670000|2021-03-23 14:11:10|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|5153
1616508680000|2021-03-23 14:11:20|106.95|106.8|106.95|106.9|106.95|106.9|106.95|106.8|8053
1616508690000|2021-03-23 14:11:30|||||||||2381
1616508700000|2021-03-23 14:11:40|||||||||449
1616508710000|2021-03-23 14:11:50|107|106.95|107|106.9|107|106.95|106.95|106.9|9786
1616508720000|2021-03-23 14:12:00|106.95|106.85|106.85|106.8|106.95|106.9|106.85|106.75|16239
1616508730000|2021-03-23 14:12:10|106.9|106.85|106.8|106.7|106.9|106.85|106.8|106.7|63546
1616508740000|2021-03-23 14:12:20|106.75||106.8||106.8||106.75||24242
1616508750000|2021-03-23 14:12:30|||||||||5000
1616508760000|2021-03-23 14:12:40|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.7|15910
1616508780000|2021-03-23 14:13:00|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|19322
1616508790000|2021-03-23 14:13:10|||||||||1255
1616508800000|2021-03-23 14:13:20|106.9|106.85|106.8|106.7|106.9|106.85|106.75|106.7|77852
1616508810000|2021-03-23 14:13:30|106.75|106.65|106.8|106.7|106.8|106.7|106.7|106.65|55350
1616508820000|2021-03-23 14:13:40|||||||||1852
1616508830000|2021-03-23 14:13:50|106.85|106.75|106.85|106.8|106.85|106.8|106.85|106.75|3966
1616508840000|2021-03-23 14:14:00|106.9||106.85||106.9||106.85||4222
1616508850000|2021-03-23 14:14:10||106.75||106.75||106.75||106.75|1510
1616508860000|2021-03-23 14:14:20|106.8|106.7|106.8|106.7|106.85|106.7|106.8|106.7|9741
1616508870000|2021-03-23 14:14:30|106.75||106.8||106.8||106.75||943
1616508910000|2021-03-23 14:15:10|106.75|106.65|106.75|106.7|106.75|106.7|106.75|106.65|7065
1616508930000|2021-03-23 14:15:30|||||||||361
1616508940000|2021-03-23 14:15:40|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.7|13896
1616508950000|2021-03-23 14:15:50|||||||||23136
1616508960000|2021-03-23 14:16:00|||||||||9307
1616508970000|2021-03-23 14:16:10|106.75|106.7|106.65|106.6|106.75|106.7|106.65|106.6|22340
1616508980000|2021-03-23 14:16:20|||||||||781
1616509000000|2021-03-23 14:16:40|||||||||1219
1616509010000|2021-03-23 14:16:50||106.55||106.55||106.55||106.55|4580
1616509030000|2021-03-23 14:17:10|||||||||6057
1616509050000|2021-03-23 14:17:30|||||||||8420
1616509060000|2021-03-23 14:17:40|106.7|106.6|106.7|106.65|106.7|106.65|106.7|106.6|22239
1616509070000|2021-03-23 14:17:50|||||||||4671
1616509080000|2021-03-23 14:18:00|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|8636
1616509090000|2021-03-23 14:18:10|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.7|6240
1616509100000|2021-03-23 14:18:20|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|5395
1616509110000|2021-03-23 14:18:30|||||||||14963
1616509120000|2021-03-23 14:18:40|||||||||3747
1616509160000|2021-03-23 14:19:20|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|17075
1616509170000|2021-03-23 14:19:30|||||||||93
1616509180000|2021-03-23 14:19:40|||||||||4889
1616509190000|2021-03-23 14:19:50|106.9|106.85|106.85|106.8|106.9|106.85|106.85|106.75|16159
1616509200000|2021-03-23 14:20:00|106.8|106.75|106.8|106.7|106.85|106.75|106.75|106.7|14655
1616509210000|2021-03-23 14:20:10|106.85|106.75|106.85|106.75|106.95|106.8|106.85|106.75|80701
1616509220000|2021-03-23 14:20:20|||||||||1000
1616509230000|2021-03-23 14:20:30|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|13236
1616509240000|2021-03-23 14:20:40||106.75||106.75||106.75||106.75|3210
1616509250000|2021-03-23 14:20:50|106.85||106.8||106.85||106.8||996
1616509260000|2021-03-23 14:21:00|106.85||106.85||106.85||106.85||9
1616509270000|2021-03-23 14:21:10|106.8|106.8|106.8|106.75|106.85|106.8|106.8|106.75|17048
1616509280000|2021-03-23 14:21:20|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|21883
1616509290000|2021-03-23 14:21:30|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|21543
1616509300000|2021-03-23 14:21:40|106.75|106.7|106.7|106.6|106.75|106.7|106.7|106.6|6761
1616509310000|2021-03-23 14:21:50|106.75|106.65|106.65|106.55|106.9|106.7|106.65|106.55|154418
1616509320000|2021-03-23 14:22:00||106.6||106.55||106.6||106.55|22483
1616509330000|2021-03-23 14:22:10|106.7|106.6|106.7|106.6|106.7|106.6|106.65|106.6|14809
1616509340000|2021-03-23 14:22:20|106.65|106.55|106.6|106.55|106.65|106.55|106.6|106.55|6668
1616509360000|2021-03-23 14:22:40|||||||||56784
1616509370000|2021-03-23 14:22:50|||||||||928
1616509380000|2021-03-23 14:23:00|||||||||3229
1616509390000|2021-03-23 14:23:10|106.65|106.6|106.7|106.6|106.7|106.6|106.65|106.6|4445
1616509400000|2021-03-23 14:23:20||106.65||106.65||106.65||106.6|1000
1616509410000|2021-03-23 14:23:30|||||||||9322
1616509420000|2021-03-23 14:23:40|||||||||23305
1616509440000|2021-03-23 14:24:00|106.75||106.7||106.75||106.7||41521
1616509450000|2021-03-23 14:24:10|106.65|106.6|106.65|106.6|106.7|106.65|106.65|106.6|11034
1616509460000|2021-03-23 14:24:20|106.7|106.65|106.7|106.65|106.7|106.65|106.65|106.65|3796
1616509470000|2021-03-23 14:24:30||106.6||106.65||106.65||106.6|1264
1616509480000|2021-03-23 14:24:40|106.65|106.6|106.65|106.6|106.65|106.6|106.65|106.6|3224
1616509490000|2021-03-23 14:24:50||106.55||106.6||106.6||106.55|857
1616509530000|2021-03-23 14:25:30|106.6|106.55|106.7|106.55|106.75|106.6|106.6|106.55|68226
1616509540000|2021-03-23 14:25:40|||||||||1782
1616509550000|2021-03-23 14:25:50|106.65|106.6|106.6|106.5|106.7|106.6|106.6|106.5|14866
1616509570000|2021-03-23 14:26:10|||||||||46992
1616509620000|2021-03-23 14:27:00|106.55||106.55||106.55||106.55||11451
1616509630000|2021-03-23 14:27:10|106.5|106.45|106.45|106.35|106.55|106.5|106.45|106.3|154678
1616509640000|2021-03-23 14:27:20|||||||||272
1616509660000|2021-03-23 14:27:40|106.4|106.3|106.35|106.3|106.4|106.35|106.35|106.3|6491
1616509670000|2021-03-23 14:27:50|106.4||106.4||106.4||106.4||200
1616509680000|2021-03-23 14:28:00|106.45|106.35|106.55|106.45|106.65|106.55|106.45|106.35|128304
1616509700000|2021-03-23 14:28:20|||||||||25752
1616509740000|2021-03-23 14:29:00|106.5|106.4|106.5|106.35|106.5|106.45|106.5|106.35|15501
1616509750000|2021-03-23 14:29:10|106.45|106.3|106.4|106.3|106.45|106.3|106.4|106.3|3143
1616509760000|2021-03-23 14:29:20|106.45|106.4|106.4|106.3|106.45|106.4|106.4|106.3|24498
1616509770000|2021-03-23 14:29:30|106.45|106.35|106.4|106.35|106.45|106.35|106.4|106.35|4679
1616509780000|2021-03-23 14:29:40|||||||||1148
1616509790000|2021-03-23 14:29:50||106.3||106.35||106.35||106.3|6875
1616509800000|2021-03-23 14:30:00||106.3||106.3||106.3||106.3|6252
1616509810000|2021-03-23 14:30:10|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.25|6045
1616509820000|2021-03-23 14:30:20|106.3|106.2|106.25|106.2|106.35|106.2|106.25|106.15|67015
1616509830000|2021-03-23 14:30:30|106.3|106.3|106.25|106.2|106.35|106.3|106.25|106.2|32512
1616509840000|2021-03-23 14:30:40||106.15||106.2||106.2||106.15|5375
1616509850000|2021-03-23 14:30:50|||||||||2353
1616509870000|2021-03-23 14:31:10|||||||||440
1616509880000|2021-03-23 14:31:20|106.3|106.25|106.3|106.25|106.3|106.25|106.3|106.25|20094
1616509890000|2021-03-23 14:31:30|106.35|106.2|106.35|106.25|106.45|106.35|106.35|106.2|42396
1616509920000|2021-03-23 14:32:00|||||||||831
1616509930000|2021-03-23 14:32:10|||||||||25000
1616509940000|2021-03-23 14:32:20|||||||||1919
1616509950000|2021-03-23 14:32:30|106.4|106.3|106.4|106.3|106.4|106.35|106.35|106.3|11161
1616509960000|2021-03-23 14:32:40|106.35|106.35|106.4|106.35|106.4|106.35|106.35|106.3|8918
1616509980000|2021-03-23 14:33:00|106.35|106.3|106.25|106.15|106.35|106.3|106.25|106.15|29563
1616509990000|2021-03-23 14:33:10|||||||||22798
1616510000000|2021-03-23 14:33:20|||||||||7607
1616510010000|2021-03-23 14:33:30|106.2|106.2|106.25|106.2|106.25|106.2|106.2|106.15|21646
1616510020000|2021-03-23 14:33:40||106.15||106.15||106.15||106.15|13227
1616510030000|2021-03-23 14:33:50||106.2||106.2||106.2||106.15|7342
1616510040000|2021-03-23 14:34:00|106.2|106.15|106.2|106.15|106.2|106.2|106.2|106.15|8276
1616510050000|2021-03-23 14:34:10|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.05|16253
1616510060000|2021-03-23 14:34:20|||||||||16584
1616510070000|2021-03-23 14:34:30|106.15|106.05|106.1|106.05|106.2|106.1|106.1|106.05|66609
1616510080000|2021-03-23 14:34:40|||||||||3664
1616510090000|2021-03-23 14:34:50|106.05|106|106.15|106.05|106.15|106.05|106.05|106|16048
1616510100000|2021-03-23 14:35:00|106.2|106.1|106.15|106.05|106.2|106.15|106.1|106.05|26477
1616510110000|2021-03-23 14:35:10|106.1|106|106.1|106|106.25|106.05|106|105.95|308046
1616510120000|2021-03-23 14:35:20|||||||||47998
1616510130000|2021-03-23 14:35:30|106.05|106.05|106.05|105.95|106.25|106.1|106.05|105.95|175089
1616510140000|2021-03-23 14:35:40|106|105.9|106|105.9|106.2|106|105.9|105.8|213543
1616510150000|2021-03-23 14:35:50|105.95|105.95|106|105.9|106.05|105.95|105.95|105.9|53650
1616510160000|2021-03-23 14:36:00|105.95|105.85|106|105.9|106|105.9|105.95|105.85|41085
1616510170000|2021-03-23 14:36:10|105.95|105.85|106.1|106|106.1|106.05|105.95|105.85|90111
1616510180000|2021-03-23 14:36:20||106.05||106||106.05||106|6491
1616510190000|2021-03-23 14:36:30|106.15|106.05|106.15|106.05|106.15|106.05|106.1|106|19321
1616510210000|2021-03-23 14:36:50|106.1|106|106.1|106|106.1|106.05|106.05|106|14838
1616510220000|2021-03-23 14:37:00|106.15|106.05|106.1|106|106.15|106.05|106.05|106|12207
1616510230000|2021-03-23 14:37:10|106.05|105.95|106.1|106|106.1|106|106.05|105.95|47328
1616510240000|2021-03-23 14:37:20|106.05|106.05|106.1|106|106.1|106.05|106.05|106|4224
1616510250000|2021-03-23 14:37:30|106.05|106.05|106.1|106|106.1|106.05|106.05|106|10244
1616510260000|2021-03-23 14:37:40|106.05|105.95|106.05|106|106.05|106|106.05|105.95|27996
1616510270000|2021-03-23 14:37:50|106.1|106.05|106.05|106|106.1|106.05|106.05|105.95|80493
1616510280000|2021-03-23 14:38:00|106.1|105.95|106.05|106|106.1|106|106.05|105.95|24110
1616510290000|2021-03-23 14:38:10||105.95||106||106||105.95|27592
1616510300000|2021-03-23 14:38:20|106.1|106.05|106.1|106|106.1|106.05|106.1|106|8202
1616510310000|2021-03-23 14:38:30|||||||||500
1616510320000|2021-03-23 14:38:40||106.05||106.05||106.05||106.05|20643
1616510330000|2021-03-23 14:38:50|106.15||106.15||106.15||106.15||23438
1616510350000|2021-03-23 14:39:10|||||||||699
1616510360000|2021-03-23 14:39:20|||||||||23429
1616510370000|2021-03-23 14:39:30|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|26652
1616510380000|2021-03-23 14:39:40|106.3|106.2|106.15|106.05|106.35|106.25|106.15|106.05|19727
1616510390000|2021-03-23 14:39:50|||||||||3348
1616510410000|2021-03-23 14:40:10|106.1|106|106.1|106|106.1|106|106.1|106|9370
1616510420000|2021-03-23 14:40:20|106.15|106.05|106.1|106|106.15|106.05|106.1|106|53467
1616510440000|2021-03-23 14:40:40|||||||||1396
1616510450000|2021-03-23 14:40:50|106.15|106.05|106.1|106|106.15|106.05|106.05|105.95|71653
1616510460000|2021-03-23 14:41:00|||||||||3500
1616510470000|2021-03-23 14:41:10|106.15|106.1|106.1|106|106.15|106.1|106.05|105.95|228201
1616510480000|2021-03-23 14:41:20|106.15|106.05|106.15|106.1|106.15|106.1|106.15|106|33551
1616510490000|2021-03-23 14:41:30|106.1|106.05|106.1|105.95|106.1|106.05|106.05|105.95|36420
1616510500000|2021-03-23 14:41:40|106.05||106||106.05||106||0
1616510510000|2021-03-23 14:41:50|||||||||14903
1616510520000|2021-03-23 14:42:00|106.05|106|106.05|106|106.05|106|106.05|105.95|15079
1616510530000|2021-03-23 14:42:10|106.1|106.05|106.1|106.05|106.1|106.05|106.05|106|46010
1616510540000|2021-03-23 14:42:20|106.15||106.15||106.15||106.15||5036
1616510550000|2021-03-23 14:42:30|106.1||106.1||106.15||106.1||24
1616510560000|2021-03-23 14:42:40|106.05|106|105.95|105.85|106.05|106|105.95|105.85|19748
1616510570000|2021-03-23 14:42:50|106|105.9|106.05|106|106.05|106|106|105.9|49075
1616510580000|2021-03-23 14:43:00|106|105.95|106|105.95|106|105.95|106|105.95|6089
1616510590000|2021-03-23 14:43:10|106.05||106.05||106.05||106||32213
1616510600000|2021-03-23 14:43:20|106|105.9|106|105.95|106.05|106|106|105.85|48204
1616510610000|2021-03-23 14:43:30|106.05||106.05||106.05||106.05||11433
1616510620000|2021-03-23 14:43:40||106||106||106||106|528
1616510630000|2021-03-23 14:43:50|||||||||4913
1616510640000|2021-03-23 14:44:00|||||||||13163
1616510650000|2021-03-23 14:44:10|||||||||10686
1616510660000|2021-03-23 14:44:20|106.1||106.05||106.1||106.05||12175
1616510670000|2021-03-23 14:44:30|||||||||884
1616510680000|2021-03-23 14:44:40|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106|9657
1616510690000|2021-03-23 14:44:50|||||||||4787
1616510700000|2021-03-23 14:45:00|106.05|106|106.05|105.95|106.05|106|106.05|105.9|16363
1616510710000|2021-03-23 14:45:10|106.1||106.05||106.1||106.05||1200
1616510720000|2021-03-23 14:45:20|||||||||6469
1616510740000|2021-03-23 14:45:40|||||||||2500
1616510750000|2021-03-23 14:45:50||106||106||106||106|304
1616510760000|2021-03-23 14:46:00|106.1||106.05||106.1||106.05||17363
1616510770000|2021-03-23 14:46:10|||||||||5000
1616510780000|2021-03-23 14:46:20|106.1|105.95|106.05|106|106.1|106|106.05|105.95|30198
1616510790000|2021-03-23 14:46:30|106.1||106.1||106.1||106.1||21834
1616510810000|2021-03-23 14:46:50|||||||||2000
1616510820000|2021-03-23 14:47:00|||||||||5115
1616510830000|2021-03-23 14:47:10|106.05|105.95|106|105.95|106.05|106|106|105.95|32245
1616510840000|2021-03-23 14:47:20|105.95|105.9|105.9|105.8|106|105.9|105.85|105.8|31912
1616510850000|2021-03-23 14:47:30|||||||||1153
1616510860000|2021-03-23 14:47:40||105.85||105.85||105.85||105.85|4181
1616510870000|2021-03-23 14:47:50|||||||||2811
1616510880000|2021-03-23 14:48:00|105.95||105.9||105.95||105.9||20988
1616510890000|2021-03-23 14:48:10|||||||||2821
1616510900000|2021-03-23 14:48:20|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|35221
1616510910000|2021-03-23 14:48:30||105.85||105.9||105.9||105.85|5335
1616510920000|2021-03-23 14:48:40|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|3873
1616510930000|2021-03-23 14:48:50|105.95||105.95||105.95||105.95||13084
1616510940000|2021-03-23 14:49:00|||||||||1000
1616510950000|2021-03-23 14:49:10||105.9||105.9||105.9||105.85|4382
1616510960000|2021-03-23 14:49:20|||||||||75836
1616510970000|2021-03-23 14:49:30|106|105.95|106.05|106|106.05|106|106|105.9|25809
1616510980000|2021-03-23 14:49:40|106.1|105.95|106.1|106.05|106.1|106.05|106.1|105.95|33371
1616510990000|2021-03-23 14:49:50|106.05|106|106|105.95|106.05|106.05|106|105.95|123187
1616511000000|2021-03-23 14:50:00|105.95|105.9|105.85|105.8|105.95|105.9|105.85|105.8|61151
1616511010000|2021-03-23 14:50:10|105.9|105.85|106|105.9|106|105.9|105.9|105.85|152245
1616511020000|2021-03-23 14:50:20|106.05|106|105.9|105.85|106.05|106|105.9|105.85|134118
1616511030000|2021-03-23 14:50:30|105.95||105.9||106||105.9||15777
1616511040000|2021-03-23 14:50:40|||||||||12032
1616511050000|2021-03-23 14:50:50|105.95||105.95||105.95||105.95||3868
1616511070000|2021-03-23 14:51:10|105.9|105.8|105.85|105.8|105.9|105.8|105.85|105.8|4464
1616511080000|2021-03-23 14:51:20|105.9||105.9||105.9||105.9||265
1616511090000|2021-03-23 14:51:30|||||||||4220
1616511100000|2021-03-23 14:51:40|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.85|4897
1616511110000|2021-03-23 14:51:50|||||||||130
1616511120000|2021-03-23 14:52:00|105.95||105.95||105.95||105.9||5831
1616511130000|2021-03-23 14:52:10|105.9||105.9||106||105.9||12725
1616511140000|2021-03-23 14:52:20||105.8||105.8||105.8||105.8|18533
1616511150000|2021-03-23 14:52:30|105.85|105.75|105.8|105.7|105.9|105.8|105.8|105.65|33045
1616511160000|2021-03-23 14:52:40|105.75|105.65|105.75|105.7|105.75|105.7|105.75|105.65|2892
1616511170000|2021-03-23 14:52:50|105.8||105.8||105.8||105.8||43179
1616511180000|2021-03-23 14:53:00|||||||||24577
1616511200000|2021-03-23 14:53:20|105.85|105.8|105.75|105.7|105.85|105.8|105.75|105.7|20672
1616511230000|2021-03-23 14:53:50|105.8|105.75|105.8|105.7|105.85|105.75|105.8|105.7|19532
1616511240000|2021-03-23 14:54:00||105.75||105.7||105.75||105.7|6630
1616511250000|2021-03-23 14:54:10|105.75||105.75||105.75||105.75||1976
1616511260000|2021-03-23 14:54:20|105.8|105.65|105.7|105.65|105.8|105.65|105.7|105.65|19021
1616511270000|2021-03-23 14:54:30|||||||||5028
1616511280000|2021-03-23 14:54:40|||||||||5357
1616511290000|2021-03-23 14:54:50|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.65|41148
1616511300000|2021-03-23 14:55:00|||||||||18079
1616511310000|2021-03-23 14:55:10|105.7|105.6|105.35|105.25|105.7|105.6|105.35|105.25|134386
1616511320000|2021-03-23 14:55:20|105.3|105.2|105|104.9|105.45|105.25|105|104.9|742688
1616511330000|2021-03-23 14:55:30|104.95|104.85|105.1|105|105.2|105.05|104.85|104.8|266801
1616511340000|2021-03-23 14:55:40|105.05|104.95|105.05|105|105.3|105.15|105.05|104.95|98399
1616511350000|2021-03-23 14:55:50|105.1|104.95|105.15|105.1|105.25|105.1|105.1|104.95|87584
1616511360000|2021-03-23 14:56:00|105.2|105.15|105.35|105.25|105.35|105.25|105.2|105.15|28087
1616511370000|2021-03-23 14:56:10|105.4|105.3|105.55|105.45|105.55|105.45|105.4|105.3|45419
1616511380000|2021-03-23 14:56:20|||||||||6901
1616511390000|2021-03-23 14:56:30|105.5|105.4|105.5|105.45|105.55|105.45|105.45|105.4|38707
1616511400000|2021-03-23 14:56:40|105.55|105.5|105.95|105.85|105.95|105.85|105.5|105.45|61429
1616511410000|2021-03-23 14:56:50|105.9|105.9|105.95|105.9|105.95|105.9|105.9|105.85|30365
1616511420000|2021-03-23 14:57:00|105.9|105.85|105.9|105.8|105.9|105.9|105.9|105.75|25319
1616511430000|2021-03-23 14:57:10|105.85|105.75|105.75|105.7|105.85|105.75|105.55|105.5|70946
1616511440000|2021-03-23 14:57:20|105.8|105.65|105.8|105.7|105.8|105.75|105.8|105.65|55816
1616511460000|2021-03-23 14:57:40|105.75|105.65|105.6|105.55|105.75|105.65|105.6|105.5|8605
1616511470000|2021-03-23 14:57:50|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|11986
1616511480000|2021-03-23 14:58:00|105.6||105.6||105.6||105.6||110
1616511490000|2021-03-23 14:58:10|105.55|105.5|105.6|105.55|105.6|105.55|105.55|105.5|22681
1616511500000|2021-03-23 14:58:20|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|12238
1616511510000|2021-03-23 14:58:30|||||||||15010
1616511520000|2021-03-23 14:58:40|105.75|105.7|105.65|105.6|105.75|105.7|105.65|105.6|15912
1616511530000|2021-03-23 14:58:50|||||||||4956
1616511540000|2021-03-23 14:59:00|105.7|105.65|105.8|105.7|105.8|105.7|105.7|105.6|13045
1616511550000|2021-03-23 14:59:10|105.85|105.75|105.95|105.85|105.95|105.85|105.85|105.75|45500
1616511560000|2021-03-23 14:59:20|106|105.9|105.95|105.85|106|105.95|105.95|105.85|27675
1616511570000|2021-03-23 14:59:30|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|4316
1616511580000|2021-03-23 14:59:40|||||||||119036
1616511590000|2021-03-23 14:59:50|||||||||4955
1616511600000|2021-03-23 15:00:00|105.8|105.8|105.7|105.65|105.8|105.8|105.65|105.6|46854
1616511610000|2021-03-23 15:00:10|105.75||105.75||105.75||105.75||7110
1616511620000|2021-03-23 15:00:20|105.8|105.7|105.85|105.75|105.85|105.75|105.75|105.7|19435
1616511630000|2021-03-23 15:00:30|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.65|5254
1616511640000|2021-03-23 15:00:40|||||||||4367
1616511650000|2021-03-23 15:00:50|||||||||4953
1616511660000|2021-03-23 15:01:00|105.75|105.7|105.65|105.6|105.75|105.7|105.65|105.6|37792
1616511670000|2021-03-23 15:01:10|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|15566
1616511680000|2021-03-23 15:01:20||105.45||105.45||105.45||105.45|11582
1616511690000|2021-03-23 15:01:30|105.5|105.4|105.45|105.35|105.5|105.45|105.45|105.35|15659
1616511700000|2021-03-23 15:01:40|||||||||930
1616511710000|2021-03-23 15:01:50|105.4|105.4|105.4|105.35|105.4|105.4|105.4|105.35|8702
1616511720000|2021-03-23 15:02:00|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|3357
1616511730000|2021-03-23 15:02:10|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|2129
1616511740000|2021-03-23 15:02:20||105.15||105.15||105.15||105.15|1351
1616511750000|2021-03-23 15:02:30|105.25|105.2|105.4|105.2|105.4|105.3|105.2|105.15|78200
1616511760000|2021-03-23 15:02:40|105.3||105.3||105.3||105.3||4759
1616511770000|2021-03-23 15:02:50||105.25||105.2||105.25||105.2|3749
1616511780000|2021-03-23 15:03:00|105.4|105.25|105.4|105.35|105.4|105.35|105.4|105.25|7549
1616511790000|2021-03-23 15:03:10|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|6244
1616511800000|2021-03-23 15:03:20||105.3||105.3||105.3||105.3|5014
1616511810000|2021-03-23 15:03:30|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|13308
1616511820000|2021-03-23 15:03:40|||||||||3771
1616511830000|2021-03-23 15:03:50|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|20990
1616511840000|2021-03-23 15:04:00|105.4||105.4||105.4||105.4||3989
1616511850000|2021-03-23 15:04:10|||||||||8762
1616511860000|2021-03-23 15:04:20|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|33300
1616511870000|2021-03-23 15:04:30||105.2||105.25||105.25||105.2|8716
1616511880000|2021-03-23 15:04:40|||||||||1885
1616511890000|2021-03-23 15:04:50|105.4|105.2|105.35|105.3|105.4|105.3|105.35|105.2|37186
1616511910000|2021-03-23 15:05:10|105.3|105.25|105.2|105.1|105.35|105.25|105.2|105.05|126324
1616511920000|2021-03-23 15:05:20|||||||||9080
1616511930000|2021-03-23 15:05:30|105.15|105.05|105.2|105.1|105.25|105.1|105.1|105.05|29309
1616511940000|2021-03-23 15:05:40|105.25|105.15|105.25|105.2|105.35|105.2|105.2|105.15|41135
1616511950000|2021-03-23 15:05:50|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|9013
1616511960000|2021-03-23 15:06:00|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.15|6736
1616511970000|2021-03-23 15:06:10|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|14229
1616511980000|2021-03-23 15:06:20|105.25|105.25|105.2|105.1|105.3|105.25|105.2|105.1|65615
1616511990000|2021-03-23 15:06:30|105.25|105.25|105.35|105.25|105.4|105.25|105.2|105.1|247988
1616512000000|2021-03-23 15:06:40|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|7112
1616512010000|2021-03-23 15:06:50||105.4||105.35||105.4||105.35|6225
1616512020000|2021-03-23 15:07:00|105.4|105.3|105.35|105.25|105.4|105.3|105.35|105.25|5310
1616512030000|2021-03-23 15:07:10|||||||||1424
1616512040000|2021-03-23 15:07:20|105.3||105.3||105.3||105.3||1740
1616512050000|2021-03-23 15:07:30|105.25|105.2|105.25|105.2|105.3|105.25|105.25|105.2|53407
1616512060000|2021-03-23 15:07:40|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|14277
1616512070000|2021-03-23 15:07:50|105.35|105.2|105.5|105.4|105.5|105.4|105.3|105.2|59521
1616512080000|2021-03-23 15:08:00|105.45|105.35|105.45|105.35|105.5|105.45|105.4|105.35|12642
1616512090000|2021-03-23 15:08:10|105.5|105.4|105.5|105.4|105.5|105.4|105.5|105.4|5415
1616512100000|2021-03-23 15:08:20|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|9766
1616512110000|2021-03-23 15:08:30|105.35||105.35||105.35||105.35||4943
1616512120000|2021-03-23 15:08:40|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.3|29629
1616512130000|2021-03-23 15:08:50|||||||||11400
1616512140000|2021-03-23 15:09:00|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.3|2892
1616512150000|2021-03-23 15:09:10|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.2|6993
1616512160000|2021-03-23 15:09:20|||||||||962
1616512170000|2021-03-23 15:09:30|||||||||6022
1616512190000|2021-03-23 15:09:50|||||||||7824
1616512200000|2021-03-23 15:10:00|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.1|28592
1616512210000|2021-03-23 15:10:10||105.2||105.15||105.2||105.15|8003
1616512230000|2021-03-23 15:10:30|||||||||4083
1616512240000|2021-03-23 15:10:40|105.15|105.1|105.3|105.25|105.3|105.25|105.15|105.1|88454
1616512260000|2021-03-23 15:11:00|105.35||105.35||105.35||105.35||38146
1616512270000|2021-03-23 15:11:10|105.3|105.3|105.35|105.3|105.35|105.3|105.3|105.2|22649
1616512280000|2021-03-23 15:11:20||105.25||105.25||105.25||105.25|1910
1616512290000|2021-03-23 15:11:30||105.3||105.3||105.3||105.3|7641
1616512300000|2021-03-23 15:11:40|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|12088
1616512310000|2021-03-23 15:11:50|105.35|105.3|105.4|105.35|105.4|105.35|105.35|105.3|38475
1616512330000|2021-03-23 15:12:10|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|21742
1616512340000|2021-03-23 15:12:20||105.4||105.4||105.4||105.4|11318
1616512350000|2021-03-23 15:12:30|105.5||105.45||105.5||105.45||27171
1616512370000|2021-03-23 15:12:50|105.5|105.45|105.45|105.35|105.5|105.45|105.4|105.3|59210
1616512390000|2021-03-23 15:13:10|||||||||1000
1616512400000|2021-03-23 15:13:20|105.5|105.4|105.55|105.5|105.55|105.5|105.5|105.4|37287
1616512410000|2021-03-23 15:13:30|105.6|105.55|105.7|105.6|105.7|105.6|105.6|105.55|44526
1616512420000|2021-03-23 15:13:40|105.75|105.65|105.75|105.65|105.75|105.7|105.7|105.6|51914
1616512430000|2021-03-23 15:13:50|105.7||105.75||105.75||105.7||12031
1616512440000|2021-03-23 15:14:00|105.8|105.7|105.7|105.6|105.85|105.8|105.7|105.6|73774
1616512450000|2021-03-23 15:14:10|105.65|105.55|105.65|105.5|105.65|105.55|105.6|105.5|62372
1616512460000|2021-03-23 15:14:20|105.6|105.55|105.65|105.55|105.65|105.6|105.6|105.55|6021
1616512470000|2021-03-23 15:14:30|105.6||105.6||105.6||105.6||48133
1616512480000|2021-03-23 15:14:40|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|2033
1616512490000|2021-03-23 15:14:50||105.55||105.6||105.6||105.55|1091
1616512500000|2021-03-23 15:15:00|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|5274
1616512510000|2021-03-23 15:15:10|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.4|5890
1616512520000|2021-03-23 15:15:20|105.5|105.4|105.5|105.4|105.5|105.45|105.45|105.4|7065
1616512530000|2021-03-23 15:15:30|||||||||24499
1616512550000|2021-03-23 15:15:50|||||||||1068
1616512560000|2021-03-23 15:16:00|105.55|105.45|105.55|105.5|105.6|105.55|105.55|105.45|12261
1616512570000|2021-03-23 15:16:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.4|5909
1616512590000|2021-03-23 15:16:30|105.55|105.5|105.65|105.55|105.65|105.55|105.5|105.45|19001
1616512600000|2021-03-23 15:16:40||105.6||105.6||105.6||105.55|9443
1616512610000|2021-03-23 15:16:50|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|7464
1616512620000|2021-03-23 15:17:00||105.65||105.65||105.65||105.65|3164
1616512630000|2021-03-23 15:17:10|||||||||5171
1616512640000|2021-03-23 15:17:20|105.65|105.6|105.6|105.5|105.7|105.65|105.6|105.5|28450
1616512650000|2021-03-23 15:17:30|105.65|105.55|105.75|105.6|105.75|105.6|105.65|105.55|21393
1616512660000|2021-03-23 15:17:40|||||||||1874
1616512670000|2021-03-23 15:17:50|105.8|105.65|105.95|105.8|105.95|105.8|105.8|105.65|22480
1616512680000|2021-03-23 15:18:00|105.9|105.75|105.85|105.75|105.9|105.8|105.8|105.75|23643
1616512690000|2021-03-23 15:18:10|105.8|105.7|105.8|105.75|105.85|105.75|105.75|105.65|44876
1616512700000|2021-03-23 15:18:20|105.75|105.7|105.75|105.6|105.75|105.75|105.7|105.6|23847
1616512710000|2021-03-23 15:18:30|105.8|105.65|105.8|105.7|105.8|105.7|105.8|105.65|5227
1616512720000|2021-03-23 15:18:40|||||||||937
1616512730000|2021-03-23 15:18:50|||||||||43844
1616512740000|2021-03-23 15:19:00|105.85|105.75|106.05|105.95|106.05|105.95|105.85|105.75|34584
1616512750000|2021-03-23 15:19:10|106|105.9|106.05|105.95|106.05|105.95|106|105.9|10723
1616512760000|2021-03-23 15:19:20|106.1|106|106.1|106|106.1|106|106.1|106|18948
1616512770000|2021-03-23 15:19:30|106.05|105.95|106.05|106|106.05|106|106.05|105.9|13422
1616512780000|2021-03-23 15:19:40|106|105.95|105.95|105.8|106|105.95|105.95|105.8|39788
1616512790000|2021-03-23 15:19:50|106|105.85|106.05|105.9|106.05|105.9|106|105.85|11141
1616512800000|2021-03-23 15:20:00|106.1||106.05||106.1||106.05||226503
1616512810000|2021-03-23 15:20:10|106||106||106.05||106||49385
1616512820000|2021-03-23 15:20:20|106.05|106|106.05|105.9|106.05|106|106|105.9|29102
1616512830000|2021-03-23 15:20:30|106.1|105.95|106.1|106|106.1|106|106.1|105.95|12433
1616512850000|2021-03-23 15:20:50|||||||||10000
1616512860000|2021-03-23 15:21:00|||||||||7494
1616512870000|2021-03-23 15:21:10|106.15|106.05|106.15|106.1|106.15|106.1|106.15|106.05|15955
1616512880000|2021-03-23 15:21:20|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|7530
1616512890000|2021-03-23 15:21:30|106.25||106.25||106.25||106.25||12502
1616512900000|2021-03-23 15:21:40|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|21407
1616512920000|2021-03-23 15:22:00|106.15|106.05|106|105.9|106.15|106.05|106|105.9|41028
1616512930000|2021-03-23 15:22:10|106.05|105.95|106.05|106|106.05|106|106.05|105.95|12375
1616512940000|2021-03-23 15:22:20|106.1||106.1||106.1||106.1||6852
1616512960000|2021-03-23 15:22:40|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|15761
1616512980000|2021-03-23 15:23:00|106.2|106.05|106.2|106.1|106.25|106.2|106.15|106.05|61492
1616513000000|2021-03-23 15:23:20|106.25|106.15|106.2|106.1|106.25|106.2|106.2|106.1|7978
1616513010000|2021-03-23 15:23:30|106.15||106.15||106.15||106.15||823
1616513020000|2021-03-23 15:23:40||106.05||106.05||106.05||106.05|9884
1616513030000|2021-03-23 15:23:50|106.1|106.1|106.1|106.05|106.15|106.1|106.1|106.05|11991
1616513040000|2021-03-23 15:24:00|||||||||8851
1616513050000|2021-03-23 15:24:10|106.15|106.1|106.1|106.05|106.15|106.1|106.1|106.05|23216
1616513060000|2021-03-23 15:24:20|106.05|106|106.05|106|106.1|106|106.05|106|12019
1616513070000|2021-03-23 15:24:30|106.1||106.05||106.1||106.05||3684
1616513090000|2021-03-23 15:24:50|106|105.95|105.9|105.8|106|105.95|105.9|105.8|16848
1616513100000|2021-03-23 15:25:00|||||||||14086
1616513110000|2021-03-23 15:25:10|105.95||105.9||105.95||105.9||22156
1616513120000|2021-03-23 15:25:20|105.85||105.85||105.9||105.85||1404
1616513130000|2021-03-23 15:25:30|105.8|105.75|105.75|105.7|105.8|105.75|105.75|105.65|28453
1616513140000|2021-03-23 15:25:40|105.8|105.75|105.85|105.7|105.9|105.8|105.8|105.7|11048
1616513150000|2021-03-23 15:25:50|||||||||2375
1616513160000|2021-03-23 15:26:00|105.8||105.8||105.8||105.8||126
1616513170000|2021-03-23 15:26:10|||||||||4725
1616513180000|2021-03-23 15:26:20|||||||||10798
1616513190000|2021-03-23 15:26:30||105.75||105.75||105.75||105.75|2814
1616513200000|2021-03-23 15:26:40|105.85|105.8|105.8|105.7|105.9|105.8|105.8|105.7|36742
1616513210000|2021-03-23 15:26:50|||||||||896
1616513220000|2021-03-23 15:27:00|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.7|3474
1616513230000|2021-03-23 15:27:10|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|12315
1616513240000|2021-03-23 15:27:20|106|105.95|106|105.95|106|105.95|106|105.95|6409
1616513250000|2021-03-23 15:27:30|106.05|106|106.05|105.95|106.05|106|106|105.95|12191
1616513260000|2021-03-23 15:27:40|106.1|106|106.1|106|106.1|106|106.1|106|7179
1616513270000|2021-03-23 15:27:50||106.05||106||106.05||106|17364
1616513280000|2021-03-23 15:28:00|106.05|105.95|105.95|105.85|106.05|105.95|105.95|105.85|11511
1616513290000|2021-03-23 15:28:10|||||||||11567
1616513300000|2021-03-23 15:28:20|106|105.95|106|105.95|106|105.95|106|105.95|7037
1616513310000|2021-03-23 15:28:30|105.95|105.9|106|105.95|106|105.95|105.9|105.8|87506
1616513330000|2021-03-23 15:28:50|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|12510
1616513340000|2021-03-23 15:29:00|105.9|105.8|105.9|105.75|105.9|105.8|105.85|105.75|23113
1616513360000|2021-03-23 15:29:20|105.85||105.85||105.85||105.85||2382
1616513370000|2021-03-23 15:29:30|105.9|105.8|106|105.95|106|105.95|105.9|105.8|27719
1616513380000|2021-03-23 15:29:40|||||||||1191
1616513400000|2021-03-23 15:30:00|||||||||4137
1616513420000|2021-03-23 15:30:20|106.05|106|106.1|106|106.1|106.05|106.05|105.95|20320
1616513430000|2021-03-23 15:30:30|106.05|105.95|105.95|105.9|106.05|105.95|105.95|105.9|17595
1616513440000|2021-03-23 15:30:40|106|105.95|106.05|105.95|106.05|105.95|106|105.95|5851
1616513450000|2021-03-23 15:30:50|106||106||106||106||44
1616513460000|2021-03-23 15:31:00|106.05|106|106.1|106.05|106.1|106.05|106|105.95|19317
1616513470000|2021-03-23 15:31:10|||||||||11000
1616513480000|2021-03-23 15:31:20|||||||||13000
1616513490000|2021-03-23 15:31:30|106.05|106|106|105.9|106.1|106|105.95|105.85|95900
1616513500000|2021-03-23 15:31:40|106.05|105.95|106.05|105.95|106.05|106|106.05|105.95|14076
1616513510000|2021-03-23 15:31:50|106|105.9|105.95|105.9|106|105.9|105.95|105.9|5609
1616513520000|2021-03-23 15:32:00||105.85||105.85||105.85||105.8|15071
1616513530000|2021-03-23 15:32:10|||||||||3665
1616513540000|2021-03-23 15:32:20|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|15111
1616513550000|2021-03-23 15:32:30|105.9||105.85||105.9||105.85||10007
1616513560000|2021-03-23 15:32:40|105.9||105.9||105.9||105.9||2196
1616513570000|2021-03-23 15:32:50|105.85||105.85||105.85||105.85||337
1616513580000|2021-03-23 15:33:00|105.8|105.7|105.75|105.7|105.8|105.7|105.7|105.6|55500
1616513590000|2021-03-23 15:33:10||105.65||105.7||105.7||105.65|2860
1616513620000|2021-03-23 15:33:40|||||||||17734
1616513630000|2021-03-23 15:33:50|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.7|24557
1616513640000|2021-03-23 15:34:00|105.9|105.8|106|105.9|106|105.95|105.9|105.8|50423
1616513650000|2021-03-23 15:34:10|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|4532
1616513660000|2021-03-23 15:34:20||105.9||105.9||105.9||105.9|1500
1616513670000|2021-03-23 15:34:30|||||||||1147
1616513690000|2021-03-23 15:34:50|105.9|105.85|105.9|105.75|105.9|105.85|105.85|105.75|12191
1616513710000|2021-03-23 15:35:10|||||||||21290
1616513730000|2021-03-23 15:35:30|105.95|105.8|105.85|105.8|105.95|105.85|105.85|105.75|9689
1616513750000|2021-03-23 15:35:50|105.9||105.9||105.9||105.9||2135
1616513760000|2021-03-23 15:36:00|105.85||105.85||105.85||105.85||0
1616513770000|2021-03-23 15:36:10|105.8|105.75|105.75|105.7|105.8|105.75|105.75|105.65|17543
1616513780000|2021-03-23 15:36:20|105.8||105.8||105.8||105.8||18013
1616513790000|2021-03-23 15:36:30|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|15141
1616513810000|2021-03-23 15:36:50|||||||||11489
1616513820000|2021-03-23 15:37:00|105.9|105.85|106.05|106|106.1|106|105.85|105.85|258815
1616513830000|2021-03-23 15:37:10|106.1|106.05|106.1|106|106.1|106.05|106.1|106|34713
1616513840000|2021-03-23 15:37:20|106.05|105.95|105.95|105.85|106.05|106|105.95|105.85|12135
1616513850000|2021-03-23 15:37:30|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|6572
1616513860000|2021-03-23 15:37:40|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|435
1616513870000|2021-03-23 15:37:50|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|12448
1616513880000|2021-03-23 15:38:00|105.7|105.6|105.65|105.6|105.75|105.6|105.65|105.55|4788
1616513890000|2021-03-23 15:38:10||105.55||105.55||105.55||105.55|19812
1616513900000|2021-03-23 15:38:20|||||||||13196
1616513910000|2021-03-23 15:38:30|105.7|105.6|105.6|105.5|105.7|105.6|105.6|105.5|21261
1616513920000|2021-03-23 15:38:40|105.55|105.45|105.55|105.45|105.55|105.45|105.5|105.35|50527
1616513930000|2021-03-23 15:38:50|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|18510
1616513940000|2021-03-23 15:39:00|||||||||1852
1616513960000|2021-03-23 15:39:20|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|2005
1616513970000|2021-03-23 15:39:30||105.5||105.55||105.55||105.5|21376
1616513980000|2021-03-23 15:39:40|105.55|105.5|105.55|105.5|105.6|105.5|105.55|105.5|8209
1616513990000|2021-03-23 15:39:50|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|23743
1616514000000|2021-03-23 15:40:00|105.65|105.6|105.65|105.6|105.65|105.6|105.6|105.6|25247
1616514010000|2021-03-23 15:40:10|105.7||105.7||105.75||105.7||9010
1616514020000|2021-03-23 15:40:20|||||||||2500
1616514030000|2021-03-23 15:40:30||105.65||105.65||105.65||105.65|6145
1616514040000|2021-03-23 15:40:40|105.65|105.6|105.7|105.65|105.7|105.65|105.65|105.6|10427
1616514060000|2021-03-23 15:41:00|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.6|9563
1616514070000|2021-03-23 15:41:10|||||||||1875
1616514080000|2021-03-23 15:41:20|||||||||9412
1616514090000|2021-03-23 15:41:30|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|17567
1616514100000|2021-03-23 15:41:40|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.4|21622
1616514120000|2021-03-23 15:42:00|105.5|105.35|105.55|105.5|105.6|105.55|105.5|105.35|50423
1616514130000|2021-03-23 15:42:10|||||||||30233
1616514140000|2021-03-23 15:42:20|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|16813
1616514150000|2021-03-23 15:42:30||105.5||105.55||105.55||105.5|8903
1616514170000|2021-03-23 15:42:50||105.5||105.55||105.55||105.5|11291
1616514180000|2021-03-23 15:43:00|105.55|105.5|105.45|105.35|105.55|105.55|105.45|105.35|55795
1616514190000|2021-03-23 15:43:10|105.4|105.3|105.3|105.25|105.4|105.3|105.3|105.25|21753
1616514200000|2021-03-23 15:43:20||105.2||105.2||105.2||105.2|11049
1616514210000|2021-03-23 15:43:30|105.35|105.25|105.35|105.3|105.35|105.3|105.35|105.25|6448
1616514220000|2021-03-23 15:43:40||105.25||105.3||105.3||105.25|4239
1616514230000|2021-03-23 15:43:50|||||||||800
1616514240000|2021-03-23 15:44:00|105.4|105.25|105.4|105.35|105.4|105.35|105.4|105.25|28455
1616514250000|2021-03-23 15:44:10|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|8380
1616514260000|2021-03-23 15:44:20|||||||||1500
1616514270000|2021-03-23 15:44:30|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|3382
1616514290000|2021-03-23 15:44:50|105.4|105.25|105.35|105.25|105.45|105.3|105.3|105.2|55198
1616514300000|2021-03-23 15:45:00|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|1879
1616514310000|2021-03-23 15:45:10|105.35|105.3|105.3|105.25|105.4|105.3|105.2|105.1|221575
1616514340000|2021-03-23 15:45:40|||||||||1141
1616514350000|2021-03-23 15:45:50|105.35|105.3|105.25|105.2|105.35|105.3|105.25|105.2|49080
1616514360000|2021-03-23 15:46:00|105.3|105.25|105.3|105.25|105.45|105.3|105.3|105.2|65598
1616514370000|2021-03-23 15:46:10||105.2||105.2||105.2||105.2|152
1616514380000|2021-03-23 15:46:20||105.25||105.25||105.25||105.25|6019
1616514390000|2021-03-23 15:46:30|105.35|105.3|105.45|105.4|105.45|105.4|105.35|105.3|46553
1616514420000|2021-03-23 15:47:00|105.5|105.45|105.6|105.55|105.6|105.55|105.5|105.4|22280
1616514430000|2021-03-23 15:47:10|||||||||2550
1616514450000|2021-03-23 15:47:30|105.65|105.6|105.65|105.6|105.7|105.65|105.65|105.6|27877
1616514460000|2021-03-23 15:47:40|105.7|105.65|105.75|105.65|105.8|105.65|105.7|105.65|7513
1616514470000|2021-03-23 15:47:50|||||||||14107
1616514480000|2021-03-23 15:48:00|105.7|105.6|105.65|105.55|105.75|105.6|105.6|105.5|45821
1616514500000|2021-03-23 15:48:20|105.7|105.6|105.7|105.65|105.75|105.65|105.7|105.6|7164
1616514510000|2021-03-23 15:48:30|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.7|18069
1616514520000|2021-03-23 15:48:40|105.85||105.85||105.85||105.85||70431
1616514530000|2021-03-23 15:48:50||105.8||105.8||105.8||105.8|5436
1616514540000|2021-03-23 15:49:00|||||||||2000
1616514550000|2021-03-23 15:49:10|||||||||400
1616514560000|2021-03-23 15:49:20|||||||||3466
1616514570000|2021-03-23 15:49:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|24734
1616514580000|2021-03-23 15:49:40||105.8||105.85||105.85||105.8|12877
1616514590000|2021-03-23 15:49:50|105.95|105.9|106|105.9|106|105.9|105.95|105.9|11044
1616514600000|2021-03-23 15:50:00|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.75|13652
1616514620000|2021-03-23 15:50:20|105.9|105.8|105.85|105.75|105.9|105.8|105.85|105.75|18390
1616514630000|2021-03-23 15:50:30|||||||||2624
1616514640000|2021-03-23 15:50:40|||||||||16099
1616514650000|2021-03-23 15:50:50|105.9|105.85|105.85|105.75|105.9|105.85|105.85|105.75|30506
1616514660000|2021-03-23 15:51:00||105.8||105.8||105.8||105.75|8583
1616514680000|2021-03-23 15:51:20|||||||||2762
1616514690000|2021-03-23 15:51:30|||||||||5426
1616514700000|2021-03-23 15:51:40|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|4531
1616514710000|2021-03-23 15:51:50|105.85||105.85||105.85||105.85||1633
1616514720000|2021-03-23 15:52:00|||||||||4690
1616514730000|2021-03-23 15:52:10||105.8||105.75||105.8||105.75|15816
1616514760000|2021-03-23 15:52:40|||||||||5720
1616514770000|2021-03-23 15:52:50|105.8|105.8|105.75|105.65|105.85|105.8|105.75|105.65|6165
1616514780000|2021-03-23 15:53:00||105.7||105.7||105.7||105.7|3506
1616514790000|2021-03-23 15:53:10|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|21051
1616514800000|2021-03-23 15:53:20|||||||||4242
1616514810000|2021-03-23 15:53:30|||||||||5000
1616514820000|2021-03-23 15:53:40|||||||||3448
1616514830000|2021-03-23 15:53:50|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|14576
1616514840000|2021-03-23 15:54:00|105.9|105.85|105.9|105.85|105.95|105.85|105.9|105.85|8985
1616514850000|2021-03-23 15:54:10|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|54314
1616514860000|2021-03-23 15:54:20||105.8||105.8||105.8||105.8|926
1616514870000|2021-03-23 15:54:30|||||||||9374
1616514890000|2021-03-23 15:54:50|||||||||458
1616514910000|2021-03-23 15:55:10|||||||||10911
1616514920000|2021-03-23 15:55:20|||||||||8296
1616514930000|2021-03-23 15:55:30|||||||||5577
1616514940000|2021-03-23 15:55:40||105.75||105.75||105.75||105.75|13354
1616514960000|2021-03-23 15:56:00|105.8||105.8||105.8||105.8||2380
1616514970000|2021-03-23 15:56:10|||||||||5540
1616514980000|2021-03-23 15:56:20|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|2251
1616515000000|2021-03-23 15:56:40|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|34604
1616515010000|2021-03-23 15:56:50|105.8|105.8|105.85|105.75|105.85|105.8|105.8|105.75|6749
1616515020000|2021-03-23 15:57:00|||||||||2911
1616515030000|2021-03-23 15:57:10||105.8||105.8||105.8||105.8|0
1616515040000|2021-03-23 15:57:20|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.8|43518
1616515050000|2021-03-23 15:57:30|||||||||3705
1616515060000|2021-03-23 15:57:40|106|105.95|106.05|106|106.1|106|105.95|105.9|122246
1616515070000|2021-03-23 15:57:50|||||||||2585
1616515080000|2021-03-23 15:58:00|||||||||5419
1616515090000|2021-03-23 15:58:10|||||||||15545
1616515100000|2021-03-23 15:58:20|106.1|106.05|106.15|106.1|106.15|106.1|106.1|106.05|34999
1616515110000|2021-03-23 15:58:30|||||||||2000
1616515120000|2021-03-23 15:58:40|106.2|106.15|106.25|106.2|106.25|106.2|106.2|106.15|56287
1616515130000|2021-03-23 15:58:50|106.2|106.15|106.25|106.15|106.25|106.2|106.2|106.15|8380
1616515140000|2021-03-23 15:59:00|106.2||106.25||106.25||106.2||7150
1616515160000|2021-03-23 15:59:20||106.2||106.2||106.2||106.2|2412
1616515180000|2021-03-23 15:59:40|||||||||932
1616515190000|2021-03-23 15:59:50|106.3|106.25|106.45|106.4|106.45|106.4|106.3|106.2|75125
1616515200000|2021-03-23 16:00:00|106.5|106.45|106.5|106.45|106.5|106.45|106.5|106.4|7377
1616515210000|2021-03-23 16:00:10||106.4||106.4||106.45||106.4|5901
1616515250000|2021-03-23 16:00:50|106.45|106.45|106.45|106.4|106.5|106.45|106.45|106.4|19034
1616515260000|2021-03-23 16:01:00|||||||||21690
1616515270000|2021-03-23 16:01:10|106.4|106.35|106.35|106.3|106.4|106.35|106.35|106.3|25608
1616515280000|2021-03-23 16:01:20|||||||||4673
1616515290000|2021-03-23 16:01:30|||||||||924
1616515320000|2021-03-23 16:02:00|106.4||106.35||106.4||106.35||9684
1616515330000|2021-03-23 16:02:10|106.4||106.4||106.4||106.35||9524
1616515340000|2021-03-23 16:02:20|106.35|106.35|106.4|106.35|106.4|106.35|106.35|106.3|2611
1616515350000|2021-03-23 16:02:30|106.35|106.3|106.4|106.35|106.4|106.35|106.35|106.3|66396
1616515360000|2021-03-23 16:02:40|||||||||2638
1616515370000|2021-03-23 16:02:50|106.35|106.3|106.3|106.2|106.35|106.3|106.3|106.2|2873
1616515380000|2021-03-23 16:03:00|106.25||106.25||106.3||106.25||113
1616515400000|2021-03-23 16:03:20||106.15||106.2||106.2||106.15|29241
1616515410000|2021-03-23 16:03:30||106.15||106.15||106.15||106.15|3766
1616515420000|2021-03-23 16:03:40||106.2||106.2||106.2||106.2|0
1616515430000|2021-03-23 16:03:50|||||||||934
1616515470000|2021-03-23 16:04:30|||||||||9357
1616515490000|2021-03-23 16:04:50|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.15|27599
1616515500000|2021-03-23 16:05:00|106.2||106.2||106.2||106.2||124
1616515510000|2021-03-23 16:05:10|106.15|106.1|106.15|106.1|106.2|106.1|106.15|106.1|49828
1616515520000|2021-03-23 16:05:20|||||||||52
1616515530000|2021-03-23 16:05:30|||||||||21572
1616515540000|2021-03-23 16:05:40|106.1|106.05|106.15|106.05|106.15|106.05|106.1|106|11417
1616515550000|2021-03-23 16:05:50||106.1||106.1||106.1||106.1|0
1616515560000|2021-03-23 16:06:00|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.1|114195
1616515570000|2021-03-23 16:06:10|106.3|106.25|106.35|106.3|106.35|106.3|106.3|106.2|23048
1616515580000|2021-03-23 16:06:20|106.3|106.25|106.3|106.25|106.3|106.25|106.3|106.2|16318
1616515590000|2021-03-23 16:06:30|||||||||3000
1616515600000|2021-03-23 16:06:40|106.25|106.2|106.2|106.15|106.3|106.2|106.2|106.15|20559
1616515620000|2021-03-23 16:07:00|106.25|106.2|106.25|106.2|106.25|106.2|106.25|106.2|8065
1616515640000|2021-03-23 16:07:20|106.3|106.25|106.3|106.25|106.35|106.25|106.3|106.25|10417
1616515650000|2021-03-23 16:07:30|||||||||4672
1616515660000|2021-03-23 16:07:40|||||||||4713
1616515670000|2021-03-23 16:07:50|||||||||10066
1616515680000|2021-03-23 16:08:00|106.35|106.2|106.3|106.2|106.35|106.25|106.25|106.2|16849
1616515690000|2021-03-23 16:08:10|106.25|106.15|106.2|106.1|106.25|106.2|106.2|106.1|4930
1616515700000|2021-03-23 16:08:20||106.15||106.1||106.15||106.1|4326
1616515720000|2021-03-23 16:08:40||106.15||106.15||106.15||106.15|14596
1616515730000|2021-03-23 16:08:50|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|6159
1616515740000|2021-03-23 16:09:00|106.1|106.05|106.15|106|106.15|106.05|106.1|106|6680
1616515750000|2021-03-23 16:09:10|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106|158
1616515760000|2021-03-23 16:09:20|||||||||3489
1616515770000|2021-03-23 16:09:30|106.05|106|106.05|106|106.1|106.05|106.05|106|11116
1616515780000|2021-03-23 16:09:40|106|105.95|106.05|105.95|106.05|105.95|106|105.95|31994
1616515790000|2021-03-23 16:09:50|106||106||106||106||5033
1616515800000|2021-03-23 16:10:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|28768
1616515820000|2021-03-23 16:10:20|105.9|105.85|105.9|105.85|105.95|105.9|105.9|105.85|60220
1616515830000|2021-03-23 16:10:30|||||||||4826
1616515840000|2021-03-23 16:10:40|105.85|105.8|105.75|105.65|105.85|105.85|105.7|105.6|31002
1616515850000|2021-03-23 16:10:50|105.8|105.8|105.75|105.7|105.85|105.8|105.75|105.7|43300
1616515860000|2021-03-23 16:11:00|105.8|105.75|105.75|105.7|105.8|105.75|105.75|105.7|9931
1616515870000|2021-03-23 16:11:10|105.8||105.75||105.8||105.75||3030
1616515880000|2021-03-23 16:11:20|||||||||3713
1616515890000|2021-03-23 16:11:30|105.7|105.65|105.7|105.65|105.75|105.7|105.7|105.65|36609
1616515910000|2021-03-23 16:11:50|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.6|8264
1616515920000|2021-03-23 16:12:00|||||||||282
1616515930000|2021-03-23 16:12:10|105.7|105.65|105.7|105.65|105.75|105.65|105.65|105.6|34305
1616515940000|2021-03-23 16:12:20|105.75|105.7|105.7|105.65|105.75|105.7|105.7|105.65|105966
1616515950000|2021-03-23 16:12:30|105.75|105.75|105.8|105.75|105.8|105.75|105.75|105.65|40732
1616515960000|2021-03-23 16:12:40|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.8|40237
1616515970000|2021-03-23 16:12:50||105.8||105.85||105.85||105.8|1200
1616515990000|2021-03-23 16:13:10||105.8||105.85||105.85||105.8|13150
1616516000000|2021-03-23 16:13:20||105.8||105.85||105.85||105.8|3402
1616516010000|2021-03-23 16:13:30|105.95|105.9|105.95|105.9|106.05|106|105.95|105.9|164775
1616516030000|2021-03-23 16:13:50||105.85||105.85||105.85||105.85|112597
1616516040000|2021-03-23 16:14:00|105.9|105.8|105.9|105.85|105.95|105.85|105.9|105.8|8069
1616516050000|2021-03-23 16:14:10|105.95||105.95||105.95||105.95||479
1616516060000|2021-03-23 16:14:20|106|105.9|106|105.95|106|105.95|106|105.9|42975
1616516070000|2021-03-23 16:14:30|||||||||7250
1616516080000|2021-03-23 16:14:40||105.9||105.95||105.95||105.9|14025
1616516100000|2021-03-23 16:15:00|105.95|105.9|106|105.9|106|105.9|105.95|105.9|39966
1616516120000|2021-03-23 16:15:20||105.95||105.9||105.95||105.9|25513
1616516130000|2021-03-23 16:15:30|||||||||7528
1616516140000|2021-03-23 16:15:40|106.05|106|106|105.9|106.05|106|106|105.9|41806
1616516150000|2021-03-23 16:15:50||105.95||105.95||105.95||105.95|2188
1616516160000|2021-03-23 16:16:00|||||||||12350
1616516170000|2021-03-23 16:16:10||105.9||105.9||105.9||105.9|2620
1616516180000|2021-03-23 16:16:20|106.05|105.95|106|105.95|106.05|105.95|106|105.9|28256
1616516190000|2021-03-23 16:16:30|||||||||4843
1616516200000|2021-03-23 16:16:40|||||||||9453
1616516210000|2021-03-23 16:16:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|17036
1616516220000|2021-03-23 16:17:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|17106
1616516230000|2021-03-23 16:17:10|105.85|105.8|105.9|105.75|105.9|105.8|105.8|105.7|19556
1616516240000|2021-03-23 16:17:20|105.85|105.7|105.8|105.7|105.85|105.7|105.8|105.7|5223
1616516250000|2021-03-23 16:17:30||105.75||105.7||105.75||105.7|3542
1616516260000|2021-03-23 16:17:40|||||||||2500
1616516270000|2021-03-23 16:17:50|105.75|105.65|105.75|105.7|105.8|105.7|105.75|105.65|18833
1616516280000|2021-03-23 16:18:00|||||||||170
1616516290000|2021-03-23 16:18:10|||||||||10557
1616516300000|2021-03-23 16:18:20|||||||||3336
1616516310000|2021-03-23 16:18:30|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.6|10606
1616516320000|2021-03-23 16:18:40|105.75|105.6|105.7|105.55|105.75|105.6|105.7|105.55|32194
1616516330000|2021-03-23 16:18:50|105.65||105.6||105.65||105.6||10922
1616516340000|2021-03-23 16:19:00|105.65|105.6|105.75|105.7|105.8|105.7|105.65|105.6|66478
1616516350000|2021-03-23 16:19:10|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|6214
1616516360000|2021-03-23 16:19:20|105.65||105.7||105.7||105.65||6357
1616516380000|2021-03-23 16:19:40|||||||||4885
1616516390000|2021-03-23 16:19:50||105.65||105.65||105.65||105.65|17320
1616516400000|2021-03-23 16:20:00|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.5|22790
1616516410000|2021-03-23 16:20:10||105.5||105.55||105.55||105.5|35951
1616516420000|2021-03-23 16:20:20|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.55|19848
1616516430000|2021-03-23 16:20:30|||||||||14653
1616516440000|2021-03-23 16:20:40|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|27320
1616516450000|2021-03-23 16:20:50|||||||||6102
1616516460000|2021-03-23 16:21:00|105.65|105.6|105.65|105.6|105.65|105.6|105.6|105.55|32644
1616516470000|2021-03-23 16:21:10|||||||||6682
1616516480000|2021-03-23 16:21:20|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.55|37110
1616516490000|2021-03-23 16:21:30|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|35928
1616516500000|2021-03-23 16:21:40|||||||||2170
1616516510000|2021-03-23 16:21:50|||||||||1500
1616516520000|2021-03-23 16:22:00|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|40365
1616516530000|2021-03-23 16:22:10||105.5||105.55||105.55||105.5|4675
1616516540000|2021-03-23 16:22:20||105.5||105.55||105.55||105.5|10569
1616516550000|2021-03-23 16:22:30|105.65|105.6|105.75|105.7|105.75|105.7|105.65|105.55|76039
1616516560000|2021-03-23 16:22:40|105.7|105.65|105.7|105.6|105.75|105.7|105.65|105.55|19846
1616516570000|2021-03-23 16:22:50|105.65||105.65||105.65||105.65||8290
1616516580000|2021-03-23 16:23:00|||||||||15180
1616516590000|2021-03-23 16:23:10|105.7|105.65|105.75|105.7|105.75|105.7|105.7|105.65|59170
1616516600000|2021-03-23 16:23:20|||||||||3275
1616516610000|2021-03-23 16:23:30|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.7|12234
1616516620000|2021-03-23 16:23:40|105.75|105.7|105.75|105.7|105.8|105.75|105.7|105.65|41928
1616516630000|2021-03-23 16:23:50|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.7|21397
1616516640000|2021-03-23 16:24:00|||||||||10799
1616516650000|2021-03-23 16:24:10|105.85||105.85||105.85||105.8||7385
1616516660000|2021-03-23 16:24:20|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.7|35846
1616516670000|2021-03-23 16:24:30||105.75||105.75||105.75||105.7|90242
1616516680000|2021-03-23 16:24:40|||||||||12000
1616516690000|2021-03-23 16:24:50|105.85|105.8|105.8|105.75|105.85|105.8|105.8|105.75|49663
1616516700000|2021-03-23 16:25:00|105.85|105.8|105.8|105.75|105.85|105.8|105.8|105.75|46547
1616516720000|2021-03-23 16:25:20|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.75|24002
1616516730000|2021-03-23 16:25:30|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|30386
1616516740000|2021-03-23 16:25:40||105.85||105.85||105.85||105.8|5583
1616516750000|2021-03-23 16:25:50|||||||||4919
1616516760000|2021-03-23 16:26:00|||||||||552
1616516770000|2021-03-23 16:26:10|105.95|105.9|105.95|105.9|106|105.9|105.9|105.85|13414
1616516780000|2021-03-23 16:26:20|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|56292
1616516790000|2021-03-23 16:26:30|105.95|105.95|105.95|105.9|106|105.95|105.95|105.85|120109
1616516800000|2021-03-23 16:26:40|105.9|105.85|105.85|105.8|105.9|105.85|105.85|105.8|9921
1616516810000|2021-03-23 16:26:50|||||||||24958
1616516820000|2021-03-23 16:27:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|18988
1616516830000|2021-03-23 16:27:10|||||||||9834
1616516840000|2021-03-23 16:27:20|105.95|105.9|105.85|105.75|105.95|105.9|105.85|105.75|28116
1616516850000|2021-03-23 16:27:30||105.8||105.75||105.8||105.75|5000
1616516860000|2021-03-23 16:27:40|||||||||3383
1616516870000|2021-03-23 16:27:50|||||||||30000
1616516880000|2021-03-23 16:28:00|105.8|105.8|105.75|105.7|105.9|105.85|105.75|105.65|109367
1616516890000|2021-03-23 16:28:10|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|1940
1616516900000|2021-03-23 16:28:20|||||||||352
1616516910000|2021-03-23 16:28:30|105.65|105.55|105.65|105.55|105.65|105.6|105.6|105.55|64156
1616516920000|2021-03-23 16:28:40|105.6|105.6|105.65|105.55|105.65|105.6|105.6|105.5|24506
1616516930000|2021-03-23 16:28:50|105.6|105.5|105.6|105.55|105.65|105.6|105.6|105.5|60288
1616516940000|2021-03-23 16:29:00|105.65|105.6|105.7|105.65|105.75|105.65|105.6|105.5|118775
1616516950000|2021-03-23 16:29:10||105.6||105.6||105.6||105.6|6036
1616516960000|2021-03-23 16:29:20||105.65||105.6||105.65||105.6|60814
1616516970000|2021-03-23 16:29:30|105.65|105.65|105.65|105.55|105.65|105.65|105.65|105.55|37710
1616516980000|2021-03-23 16:29:40|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.55|21372
1616516990000|2021-03-23 16:29:50|105.75|105.6|105.75|105.6|105.75|105.6|105.7|105.6|21798
1616572800000|2021-03-24 08:00:00|103.95|103.6|103.35|103.05|103.95|103.6|103.35|103|15076
1616572810000|2021-03-24 08:00:10|103.3|103|103.15|103.05|103.4|103.35|103.15|103|162525
1616572820000|2021-03-24 08:00:20|103.05|103|103|102.8|103.1|103.05|102.95|102.8|217631
1616572830000|2021-03-24 08:00:30|102.85|102.75|102.7|102.35|102.95|102.75|102.45|102.35|235856
1616572840000|2021-03-24 08:00:40|102.65|102.25|101.75|101.5|102.65|102.25|101.75|101.5|214458
1616572850000|2021-03-24 08:00:50|101.8|101.4|101.25|101|101.8|101.4|101.05|101|123219
1616572860000|2021-03-24 08:01:00|101.1|100.95|100.4|100.2|101.1|100.95|100.3|100.2|314144
1616572870000|2021-03-24 08:01:10|100.45|100.25|99.9|99.7|100.6|100.25|99.9|99.7|827201
1616572880000|2021-03-24 08:01:20|99.88|99.64|99.72|99.38|100|99.64|99.06|99|271023
1616572890000|2021-03-24 08:01:30|99.7|99.4|100.8|100.1|101.7|101.25|99.44|99.26|333021
1616572900000|2021-03-24 08:01:40|100.75|99.84|99.72|99.06|101.2|100.7|99.6|99.02|262629
1616572910000|2021-03-24 08:01:50|99.82|99.3|100.55|100.15|100.6|100.25|99.8|99.3|181985
1616572920000|2021-03-24 08:02:00|100.5|100.2|101.5|101.1|102|101.6|100.4|100.2|212169
1616572930000|2021-03-24 08:02:10|101.45|100.95|100.85|100.5|101.65|101.1|100.85|100.5|220303
1616572940000|2021-03-24 08:02:20|100.9|100.55|100.6|100.2|101|100.65|100.5|100|130154
1616572950000|2021-03-24 08:02:30|100.5|100.25|101.1|100.8|101.3|101.25|100.45|100.2|202987
1616572960000|2021-03-24 08:02:40|101.15|100.85|101.6|101.35|101.85|101.45|101.15|100.85|152283
1616572970000|2021-03-24 08:02:50|101.55|101.25|101.6|101.35|101.75|101.7|101.5|101.2|122361
1616572980000|2021-03-24 08:03:00|101.55|101.3|100.95|100.65|101.6|101.35|100.45|100.05|78651
1616572990000|2021-03-24 08:03:10|100.9|100.6|100.45|100.25|100.95|100.6|100.45|100.2|44066
1616573000000|2021-03-24 08:03:20|100.5|100.3|100.8|100.6|100.8|100.6|100.5|100.3|133950
1616573010000|2021-03-24 08:03:30|100.75|100.55|100.85|100.55|101|100.8|100.75|100.55|62819
1616573020000|2021-03-24 08:03:40|100.8|100.6|100.9|100.7|101|100.7|100.75|100.6|86299
1616573030000|2021-03-24 08:03:50|100.95|100.75|101.3|101.1|101.4|101.1|100.95|100.75|55148
1616573040000|2021-03-24 08:04:00|101.4|101.15|101.2|100.95|101.75|101.4|101.2|100.9|106378
1616573050000|2021-03-24 08:04:10|101.15|101.15|101.1|100.95|101.35|101.15|101.05|100.8|97276
1616573060000|2021-03-24 08:04:20|101.05|100.85|100.95|100.75|101.1|101|100.9|100.75|99073
1616573070000|2021-03-24 08:04:30|100.9|100.7|101.1|100.85|101.1|100.9|100.75|100.65|80955
1616573080000|2021-03-24 08:04:40|101.05|100.8|101.05|100.85|101.1|101|101|100.75|45635
1616573090000|2021-03-24 08:04:50|101|100.8|101.1|101|101.1|101|101|100.75|127925
1616573100000|2021-03-24 08:05:00|101.15|101.05|101.35|101.1|101.35|101.1|101.05|100.8|103003
1616573110000|2021-03-24 08:05:10|101.5|101.15|101.7|101.5|101.7|101.5|101.45|101.15|129749
1616573120000|2021-03-24 08:05:20|101.8|101.55|102.2|102|102.55|102.2|101.8|101.55|125740
1616573130000|2021-03-24 08:05:30|102.25|102.15|102.3|102|102.75|102.4|102.05|101.7|111245
1616573140000|2021-03-24 08:05:40|102.25|102.05|102.2|102.05|102.25|102.05|102.1|102|48686
1616573150000|2021-03-24 08:05:50|102.15|102|102.15|101.95|102.2|102.05|101.85|101.8|108853
1616573160000|2021-03-24 08:06:00|102.1|101.9|102.2|102.1|102.3|102.2|101.95|101.8|75565
1616573170000|2021-03-24 08:06:10|102.25|102.25|102.1|101.85|102.35|102.25|102|101.85|91394
1616573180000|2021-03-24 08:06:20|102.05|101.9|102.15|101.95|102.2|102.05|102.05|101.9|27798
1616573190000|2021-03-24 08:06:30|102.1|101.9|102.1|101.95|102.15|102.1|102.05|101.9|68628
1616573200000|2021-03-24 08:06:40|102.15|101.9|102.1|101.95|102.15|101.95|102|101.9|16988
1616573210000|2021-03-24 08:06:50|102.15|101.9|102.3|102.1|102.35|102.3|102.1|101.9|126550
1616573220000|2021-03-24 08:07:00|102.35|102.25|102.05|101.85|102.35|102.25|101.95|101.8|165974
1616573230000|2021-03-24 08:07:10|102|101.9|102.1|101.95|102.1|102|102|101.9|117696
1616573240000|2021-03-24 08:07:20|102.05|101.9|102.1|101.95|102.1|101.95|102|101.9|32218
1616573250000|2021-03-24 08:07:30|102.15|101.9|102.1|101.95|102.15|101.95|102|101.9|52354
1616573260000|2021-03-24 08:07:40|102.05|101.9|102.15|101.95|102.15|101.95|102.05|101.85|42907
1616573270000|2021-03-24 08:07:50|102.1|101.9|102.05|101.9|102.1|101.9|102|101.9|39981
1616573280000|2021-03-24 08:08:00|102|101.85|101.4|101.25|102|101.85|101.35|101.05|46537
1616573290000|2021-03-24 08:08:10|101.35|101.2|101.4|101.25|101.4|101.35|101.35|101.2|28952
1616573300000|2021-03-24 08:08:20|101.45|101.45|101.5|101.35|101.6|101.5|101.3|101.2|73436
1616573310000|2021-03-24 08:08:30|101.35|101.3|101.75|101.5|101.95|101.75|101.35|101.1|146166
1616573320000|2021-03-24 08:08:40|||||||||44656
1616573330000|2021-03-24 08:08:50|101.8|101.55|101.9|101.65|101.95|101.75|101.75|101.55|85040
1616573340000|2021-03-24 08:09:00|101.95|101.7|101.9|101.75|102.05|101.9|101.9|101.65|57857
1616573350000|2021-03-24 08:09:10|101.95|101.8|101.65|101.5|101.95|101.8|101.65|101.5|35230
1616573360000|2021-03-24 08:09:20|101.7|101.55|102|101.85|102.35|101.95|101.7|101.55|197875
1616573370000|2021-03-24 08:09:30|102.05|101.9|102.15|102|102.15|102.05|102|101.9|105228
1616573380000|2021-03-24 08:09:40|102.2|102.05|102.15|102|102.2|102.1|102.1|102|97685
1616573390000|2021-03-24 08:09:50|102.05|101.95|102.05|102|102.05|102|102|101.9|29033
1616573400000|2021-03-24 08:10:00|102.15|102.05|102.2|102.1|102.2|102.1|102.1|102.05|8100
1616573410000|2021-03-24 08:10:10|102.15|102.05|102.1|102|102.15|102.05|102.05|102|23855
1616573420000|2021-03-24 08:10:20|102.05|101.95|102.3|102.15|102.3|102.15|102|101.9|56973
1616573430000|2021-03-24 08:10:30|||||||||35241
1616573440000|2021-03-24 08:10:40|||||||||5327
1616573450000|2021-03-24 08:10:50|102.25|102.2|102.45|102.25|102.5|102.25|102.25|102.2|14904
1616573460000|2021-03-24 08:11:00|102.5|102.3|102.5|102.35|102.5|102.35|102.5|102.3|28463
1616573470000|2021-03-24 08:11:10|102.4|102.4|102.65|102.45|102.65|102.45|102.4|102.4|51222
1616573480000|2021-03-24 08:11:20|102.55|102.4|102.4|102.25|102.55|102.5|102.4|102.25|20408
1616573490000|2021-03-24 08:11:30|102.3|102.2|102.35|102.25|102.45|102.25|102.2|102.1|60184
1616573500000|2021-03-24 08:11:40|102.4|102.5|102.5|102.35|102.6|102.5|102.4|102.25|22529
1616573510000|2021-03-24 08:11:50|||||||||13783
1616573520000|2021-03-24 08:12:00|102.55|102.4|102.6|102.45|102.65|102.45|102.55|102.4|17976
1616573530000|2021-03-24 08:12:10|102.7|102.5|102.7|102.55|102.75|102.55|102.6|102.45|193310
1616573540000|2021-03-24 08:12:20|102.75|102.7|102.7|102.55|102.75|102.7|102.7|102.55|19674
1616573550000|2021-03-24 08:12:30|102.65|102.5|102.65|102.45|102.65|102.5|102.6|102.45|13020
1616573560000|2021-03-24 08:12:40|102.7|102.5|102.75|102.55|102.95|102.75|102.7|102.5|41005
1616573570000|2021-03-24 08:12:50|102.7|102.6|102.85|102.75|102.85|102.75|102.65|102.5|44364
1616573580000|2021-03-24 08:13:00|102.9|102.7|102.9|102.8|102.95|102.8|102.85|102.7|18389
1616573590000|2021-03-24 08:13:10|102.95|102.85|102.95|102.8|103|102.9|102.95|102.8|31564
1616573600000|2021-03-24 08:13:20||102.75||102.75||102.75||102.75|12427
1616573610000|2021-03-24 08:13:30|102.85|102.8|102.9|102.8|102.95|102.85|102.85|102.75|16829
1616573620000|2021-03-24 08:13:40|102.95|102.85|103|102.9|103|102.95|102.95|102.85|35390
1616573630000|2021-03-24 08:13:50|103.05|102.95|103.25|103.05|103.3|103.05|103.05|102.95|29578
1616573640000|2021-03-24 08:14:00|103.3|103.25|103.2|103.1|103.3|103.25|103.15|103.05|25634
1616573650000|2021-03-24 08:14:10|103.15|103.05|103.05|103|103.2|103.1|103|102.9|45449
1616573660000|2021-03-24 08:14:20|103|102.95|102.9|102.8|103|102.95|102.9|102.75|17877
1616573670000|2021-03-24 08:14:30|102.95|102.85|103.05|102.9|103.1|103|102.95|102.85|15217
1616573680000|2021-03-24 08:14:40|103.1|102.85|103.2|103.1|103.2|103.1|103.1|102.85|21392
1616573690000|2021-03-24 08:14:50|103.15|103.05|103.2|103.1|103.2|103.1|103.15|103.05|51460
1616573700000|2021-03-24 08:15:00|103.15|103.15|103.35|103.2|103.45|103.2|103.15|103.15|23231
1616573710000|2021-03-24 08:15:10|103.4|103.4|103.35|103.2|103.45|103.4|103.35|103.2|17281
1616573720000|2021-03-24 08:15:20|103.4|103.25|103.35|103.25|103.4|103.25|103.35|103.2|31098
1616573730000|2021-03-24 08:15:30||103.2||103.2||103.2||103.2|46177
1616573740000|2021-03-24 08:15:40|103.3|103.15|103.3|103.2|103.3|103.2|103.3|103.15|71960
1616573750000|2021-03-24 08:15:50|103.35|103.3|103.45|103.4|103.5|103.4|103.35|103.2|319207
1616573760000|2021-03-24 08:16:00|103.5|103.45|103.6|103.45|103.6|103.45|103.45|103.4|28453
1616573770000|2021-03-24 08:16:10|103.7|103.5|103.6|103.45|103.8|103.6|103.5|103.45|21240
1616573780000|2021-03-24 08:16:20|103.55|103.5|103.65|103.5|103.65|103.5|103.55|103.5|60
1616573790000|2021-03-24 08:16:30|103.6|103.45|103.45|103.25|103.6|103.5|103.45|103.25|25408
1616573800000|2021-03-24 08:16:40||103.3||103.3||103.3||103.3|6628
1616573810000|2021-03-24 08:16:50|103.5|103.35|103.55|103.4|103.55|103.4|103.5|103.35|11699
1616573830000|2021-03-24 08:17:10|103.5||103.5||103.5||103.5||26585
1616573840000|2021-03-24 08:17:20|103.45|103.35|103.2|103.1|103.45|103.35|103.2|103.1|51186
1616573850000|2021-03-24 08:17:30|103.25|103.3|103.2|103.1|103.35|103.3|103.2|103.1|131999
1616573860000|2021-03-24 08:17:40|103.25|103.15|103.2|103.1|103.35|103.25|103.2|103.1|44594
1616573870000|2021-03-24 08:17:50|103.25|103.15|103.3|103.15|103.35|103.25|103.25|103.15|13569
1616573880000|2021-03-24 08:18:00|103.35|103.2|103.35|103.25|103.45|103.4|103.3|103.2|19587
1616573890000|2021-03-24 08:18:10|103.4|103.2|103.4|103.25|103.4|103.25|103.35|103.2|10437
1616573900000|2021-03-24 08:18:20|103.45|103.35|103.45|103.35|103.45|103.35|103.45|103.35|5618
1616573910000|2021-03-24 08:18:30|103.5|103.4|103.5|103.4|103.55|103.4|103.5|103.4|17133
1616573920000|2021-03-24 08:18:40|||||||||3842
1616573930000|2021-03-24 08:18:50|103.45|103.35|103.45|103.35|103.45|103.35|103.45|103.35|6694
1616573940000|2021-03-24 08:19:00|||||||||9611
1616573950000|2021-03-24 08:19:10|||||||||942
1616573960000|2021-03-24 08:19:20|103.4|103.3|103.05|102.9|103.4|103.3|103.05|102.85|214644
1616573970000|2021-03-24 08:19:30|103.1|102.95|103.15|103.05|103.25|103.05|103.1|102.9|40085
1616573980000|2021-03-24 08:19:40|103.1|103|103.1|103|103.1|103|103.1|102.95|0
1616573990000|2021-03-24 08:19:50|103.05|102.95|103.05|102.95|103.1|102.95|103.05|102.95|9913
1616574000000|2021-03-24 08:20:00|103.1|103|103.25|103.2|103.3|103.2|103.1|103|43903
1616574010000|2021-03-24 08:20:10|103.3|103.25|103.35|103.3|103.4|103.3|103.3|103.25|32311
1616574020000|2021-03-24 08:20:20|103.4|103.25|103.4|103.3|103.4|103.3|103.4|103.25|5225
1616574030000|2021-03-24 08:20:30|103.45|103.35|103.5|103.4|103.5|103.4|103.45|103.35|13179
1616574040000|2021-03-24 08:20:40|103.55|103.45|103.55|103.4|103.7|103.5|103.55|103.4|59828
1616574050000|2021-03-24 08:20:50|||||||||3814
1616574060000|2021-03-24 08:21:00|103.5||103.5||103.5||103.5||16155
1616574070000|2021-03-24 08:21:10|103.45|103.35|103.5|103.4|103.5|103.4|103.4|103.35|12956
1616574080000|2021-03-24 08:21:20|103.55|103.35|103.5|103.4|103.55|103.5|103.5|103.35|23585
1616574090000|2021-03-24 08:21:30|103.55||103.5||103.55||103.5||5469
1616574100000|2021-03-24 08:21:40||103.35||103.4||103.4||103.35|2201
1616574110000|2021-03-24 08:21:50|103.55|103.45|103.45|103.4|103.6|103.5|103.45|103.35|3851
1616574120000|2021-03-24 08:22:00|103.55|103.45|103.55|103.45|103.6|103.45|103.55|103.4|10530
1616574130000|2021-03-24 08:22:10|103.5|103.4|103.05|103|103.5|103.4|103.05|103|232302
1616574140000|2021-03-24 08:22:20|103.1|102.95|102.9|102.8|103.1|103|102.85|102.8|135257
1616574150000|2021-03-24 08:22:30|102.85|102.85|103|102.9|103|102.9|102.85|102.85|54391
1616574160000|2021-03-24 08:22:40|102.95|102.85|102.95|102.85|103|102.85|102.95|102.8|20944
1616574170000|2021-03-24 08:22:50|102.9|102.8|103|102.85|103|102.85|102.9|102.8|19041
1616574180000|2021-03-24 08:23:00|103.05|103|102.95|102.85|103.15|103|102.95|102.85|28107
1616574190000|2021-03-24 08:23:10|103|102.8|102.95|102.9|103|102.9|102.95|102.75|29054
1616574200000|2021-03-24 08:23:20|103|102.95|103.05|102.9|103.1|103|103|102.9|14223
1616574210000|2021-03-24 08:23:30|103||103.05||103.05||103||15177
1616574220000|2021-03-24 08:23:40|103|102.85|102.95|102.9|103.1|103|102.95|102.85|31861
1616574230000|2021-03-24 08:23:50|103||103||103||103||7065
1616574240000|2021-03-24 08:24:00|102.95|102.85|103|102.9|103|102.9|102.9|102.85|22006
1616574250000|2021-03-24 08:24:10|||||||||13876
1616574260000|2021-03-24 08:24:20|102.95|102.85|103.15|103.05|103.2|103.05|102.95|102.8|77578
1616574270000|2021-03-24 08:24:30|103.1|103|103.2|103.15|103.2|103.15|103.05|103|85449
1616574280000|2021-03-24 08:24:40|103.25|103.1|103.2|103.1|103.3|103.1|103.2|103.1|11111
1616574290000|2021-03-24 08:24:50|103.25|103.3|103.4|103.3|103.5|103.3|103.25|103.15|43384
1616574300000|2021-03-24 08:25:00|103.45|103.4|103.45|103.4|103.5|103.4|103.45|103.4|6429
1616574310000|2021-03-24 08:25:10|103.5|103.45|103.6|103.4|103.6|103.45|103.45|103.3|24786
1616574320000|2021-03-24 08:25:20|103.65|103.45|103.75|103.6|103.8|103.7|103.65|103.45|13547
1616574330000|2021-03-24 08:25:30|103.8|103.65|103.85|103.7|103.9|103.8|103.75|103.65|39626
1616574340000|2021-03-24 08:25:40|103.75|103.75|103.9|103.8|103.95|103.8|103.75|103.7|54803
1616574350000|2021-03-24 08:25:50|103.95||103.95||103.95||103.9||12456
1616574360000|2021-03-24 08:26:00|103.9|103.75|103.85|103.7|104.05|103.75|103.85|103.7|64303
1616574370000|2021-03-24 08:26:10|103.8|103.6|103.8|103.6|103.8|103.6|103.75|103.6|12024
1616574380000|2021-03-24 08:26:20|103.75||103.8||103.8||103.75||2357
1616574390000|2021-03-24 08:26:30|103.75|103.75|103.9|103.75|103.9|103.8|103.75|103.75|16900
1616574400000|2021-03-24 08:26:40|103.95|103.8|103.95|103.8|104|103.8|103.95|103.8|5992
1616574410000|2021-03-24 08:26:50|||||||||6035
1616574420000|2021-03-24 08:27:00|104|103.85|104|103.9|104|103.9|104|103.85|6966
1616574430000|2021-03-24 08:27:10|103.95|103.95|104.15|104.05|104.15|104.05|103.95|103.95|12945
1616574440000|2021-03-24 08:27:20|104.2|104.1|104.2|104.1|104.2|104.15|104.2|104.1|36864
1616574450000|2021-03-24 08:27:30|104.15|104.15|104.15|104.05|104.2|104.15|104.15|104.05|29031
1616574460000|2021-03-24 08:27:40|104.2|104|103.95|103.8|104.2|104|103.95|103.8|43887
1616574470000|2021-03-24 08:27:50|104|103.85|104.15|104|104.15|104|104|103.85|15670
1616574480000|2021-03-24 08:28:00|||||||||10000
1616574490000|2021-03-24 08:28:10|||||||||10401
1616574500000|2021-03-24 08:28:20||104.05||104.05||104.1||104.05|36632
1616574510000|2021-03-24 08:28:30|104.1|104|104.3|104.15|104.4|104.25|104.1|104|38171
1616574520000|2021-03-24 08:28:40|104.35|104.2|104.45|104.25|104.5|104.25|104.35|104.2|8553
1616574530000|2021-03-24 08:28:50|104.5|104.45|104.4|104.25|104.5|104.45|104.3|104.25|197398
1616574540000|2021-03-24 08:29:00|104.35|104.2|104.5|104.4|104.55|104.5|104.3|104.15|128865
1616574550000|2021-03-24 08:29:10||104.35||104.4||104.4||104.3|5456
1616574560000|2021-03-24 08:29:20|104.55||104.5||104.55||104.5||8797
1616574570000|2021-03-24 08:29:30|104.55|104.35|104.5|104.4|104.55|104.5|104.5|104.3|21438
1616574580000|2021-03-24 08:29:40|104.45|104.35|104.3|104.2|104.45|104.4|104.3|104.15|23889
1616574590000|2021-03-24 08:29:50|104.25|104.1|104.15|104|104.25|104.15|104.15|104|8337
1616574600000|2021-03-24 08:30:00|104.1|104.05|104.15|104.05|104.15|104.05|104.1|104|7624
1616574610000|2021-03-24 08:30:10|104.2|104.1|104.3|104.15|104.3|104.15|104.2|104.1|34943
1616574620000|2021-03-24 08:30:20|104.35|104.3|104.25|104.15|104.4|104.3|104.25|104.1|18806
1616574630000|2021-03-24 08:30:30||104.1||104.1||104.1||104.1|6500
1616574650000|2021-03-24 08:30:50|||||||||28955
1616574660000|2021-03-24 08:31:00|104.2|104.2|104.2|104.1|104.35|104.3|104.1|103.95|43843
1616574670000|2021-03-24 08:31:10|||||||||16075
1616574680000|2021-03-24 08:31:20|104.25|104.2|104.35|104.2|104.35|104.25|104.25|104.2|21742
1616574700000|2021-03-24 08:31:40|104.3|104.15|104.05|103.95|104.35|104.15|104.05|103.9|249312
1616574710000|2021-03-24 08:31:50|104.1|104|104.05|103.95|104.1|104.05|104|103.95|23030
1616574720000|2021-03-24 08:32:00|104.1|104|104.05|104|104.1|104.05|104.05|103.95|16525
1616574730000|2021-03-24 08:32:10|104|103.95|104|103.9|104|103.95|104|103.9|13319
1616574740000|2021-03-24 08:32:20|103.95|103.95|104.05|103.95|104.1|104.05|103.95|103.9|105098
1616574750000|2021-03-24 08:32:30|104|103.9|104|103.9|104|103.9|104|103.9|8113
1616574760000|2021-03-24 08:32:40|||||||||5000
1616574770000|2021-03-24 08:32:50|103.95|103.85|103.95|103.85|104|103.9|103.9|103.8|32863
1616574780000|2021-03-24 08:33:00|104|103.9|103.9|103.85|104.05|104|103.9|103.85|76462
1616574790000|2021-03-24 08:33:10|103.95|103.9|103.95|103.85|103.95|103.9|103.95|103.85|26732
1616574800000|2021-03-24 08:33:20|103.9|103.8|103.9|103.85|103.9|103.85|103.9|103.8|10158
1616574810000|2021-03-24 08:33:30|103.95|103.9|103.95|103.85|103.95|103.9|103.95|103.8|8357
1616574830000|2021-03-24 08:33:50|||||||||9422
1616574840000|2021-03-24 08:34:00|103.9|103.8|103.8|103.75|103.9|103.8|103.8|103.7|11854
1616574850000|2021-03-24 08:34:10|103.75|103.7|103.8|103.7|103.8|103.7|103.75|103.65|19095
1616574860000|2021-03-24 08:34:20|103.85|103.75|103.85|103.75|103.9|103.8|103.85|103.75|18601
1616574870000|2021-03-24 08:34:30|||||||||5400
1616574880000|2021-03-24 08:34:40|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.75|2223
1616574890000|2021-03-24 08:34:50||103.75||103.8||103.8||103.75|14173
1616574900000|2021-03-24 08:35:00|||||||||2000
1616574910000|2021-03-24 08:35:10|103.85|103.85|103.9|103.8|103.9|103.85|103.85|103.75|12228
1616574920000|2021-03-24 08:35:20|103.95|103.85|103.95|103.9|104|103.9|103.95|103.85|47097
1616574930000|2021-03-24 08:35:30|104||103.95||104||103.95||26269
1616574940000|2021-03-24 08:35:40|104|103.95|104|103.9|104.05|104|103.95|103.9|62638
1616574950000|2021-03-24 08:35:50|103.95|103.85|103.85|103.75|103.95|103.85|103.85|103.75|20747
1616574960000|2021-03-24 08:36:00||103.8||103.8||103.8||103.75|8594
1616574970000|2021-03-24 08:36:10|103.9|103.75|103.9|103.8|104|103.85|103.85|103.75|15279
1616574980000|2021-03-24 08:36:20|103.95|103.85|103.9|103.85|104|103.85|103.9|103.8|17426
1616574990000|2021-03-24 08:36:30|103.85|103.8|103.6|103.5|103.85|103.8|103.6|103.5|278306
1616575000000|2021-03-24 08:36:40|||||||||2461
1616575010000|2021-03-24 08:36:50|103.65|103.55|103.65|103.55|103.65|103.55|103.55|103.5|22439
1616575020000|2021-03-24 08:37:00|103.7|103.6|103.75|103.65|103.75|103.7|103.7|103.6|37583
1616575030000|2021-03-24 08:37:10|103.8|103.7|103.8|103.75|103.85|103.75|103.75|103.7|14538
1616575040000|2021-03-24 08:37:20|103.75|103.7|103.75|103.7|103.8|103.75|103.75|103.7|37907
1616575050000|2021-03-24 08:37:30|103.7|103.65|103.8|103.7|103.8|103.7|103.7|103.65|14342
1616575060000|2021-03-24 08:37:40|103.75||103.8||103.8||103.75||3119
1616575070000|2021-03-24 08:37:50|103.75||103.75||103.75||103.75||1974
1616575080000|2021-03-24 08:38:00|103.8||103.75||103.8||103.75||2239
1616575090000|2021-03-24 08:38:10|103.7|103.65|103.7|103.65|103.7|103.7|103.7|103.65|23135
1616575100000|2021-03-24 08:38:20|||||||||20400
1616575110000|2021-03-24 08:38:30|||||||||472
1616575120000|2021-03-24 08:38:40|103.75|103.7|103.75|103.65|103.75|103.7|103.7|103.65|14005
1616575130000|2021-03-24 08:38:50|||||||||2043
1616575140000|2021-03-24 08:39:00|103.8|103.7|103.75|103.65|103.8|103.7|103.75|103.65|40521
1616575150000|2021-03-24 08:39:10|||||||||2901
1616575160000|2021-03-24 08:39:20|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|12062
1616575170000|2021-03-24 08:39:30|||||||||19178
1616575180000|2021-03-24 08:39:40|||||||||79369
1616575190000|2021-03-24 08:39:50|103.65|103.55|103.25|103.15|103.65|103.55|103.25|103.15|505763
1616575200000|2021-03-24 08:40:00|103.3|103.2|103.2|103.15|103.3|103.2|103.2|103.15|35582
1616575210000|2021-03-24 08:40:10|103.15|103.1|103.15|103.05|103.15|103.1|103.15|103|10032
1616575220000|2021-03-24 08:40:20|||||||||644
1616575230000|2021-03-24 08:40:30|103.2|103.1|103.2|103.15|103.2|103.15|103.15|103.1|36751
1616575240000|2021-03-24 08:40:40|103.25||103.3||103.3||103.2||42087
1616575250000|2021-03-24 08:40:50|||||||||71356
1616575260000|2021-03-24 08:41:00|||||||||880
1616575270000|2021-03-24 08:41:10|||||||||200
1616575280000|2021-03-24 08:41:20|103.25|103.1|103.2|103.15|103.25|103.15|103.15|103.05|30282
1616575290000|2021-03-24 08:41:30|103.15|103.1|103.1|103|103.15|103.15|103.1|103|5310
1616575300000|2021-03-24 08:41:40|||||||||20975
1616575310000|2021-03-24 08:41:50|||||||||10471
1616575320000|2021-03-24 08:42:00|103.05|103.05|103.1|103|103.1|103.05|103.05|103|20113
1616575330000|2021-03-24 08:42:10|103.05||103.1||103.1||103.05||5287
1616575340000|2021-03-24 08:42:20|103.05|103.05|103.1|103.05|103.1|103.05|103.05|103|39280
1616575350000|2021-03-24 08:42:30|103.15|103.1|103.3|103.2|103.3|103.2|103.15|103.1|28454
1616575360000|2021-03-24 08:42:40|||||||||4034
1616575370000|2021-03-24 08:42:50|103.35|103.25|103.25|103.2|103.35|103.3|103.25|103.15|30160
1616575380000|2021-03-24 08:43:00|103.2|103.15|103.25|103.15|103.3|103.2|103.2|103.1|45137
1616575390000|2021-03-24 08:43:10|103.2|103.2|103.3|103.2|103.3|103.2|103.2|103.2|6414
1616575400000|2021-03-24 08:43:20|||||||||968
1616575410000|2021-03-24 08:43:30|103.35|103.25|103.4|103.3|103.4|103.3|103.3|103.25|11468
1616575420000|2021-03-24 08:43:40|103.45|103.35|103.5|103.4|103.5|103.45|103.45|103.35|6869
1616575430000|2021-03-24 08:43:50|103.55|103.45|103.4|103.3|103.6|103.45|103.4|103.3|50462
1616575440000|2021-03-24 08:44:00|||||||||6235
1616575450000|2021-03-24 08:44:10|103.45|103.35|103.6|103.5|103.65|103.5|103.45|103.35|6661
1616575460000|2021-03-24 08:44:20|||||||||1004
1616575470000|2021-03-24 08:44:30|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.55|6818
1616575480000|2021-03-24 08:44:40|103.7|103.6|103.75|103.65|103.85|103.65|103.7|103.6|36495
1616575490000|2021-03-24 08:44:50|103.7|103.6|103.7|103.6|103.7|103.65|103.7|103.6|5639
1616575500000|2021-03-24 08:45:00|103.6|103.55|103.7|103.55|103.7|103.6|103.6|103.55|17138
1616575510000|2021-03-24 08:45:10|103.65|103.6|103.7|103.6|103.75|103.7|103.65|103.6|118804
1616575520000|2021-03-24 08:45:20|103.75|103.65|103.75|103.65|103.75|103.7|103.7|103.65|15634
1616575530000|2021-03-24 08:45:30|103.7|103.6|103.75|103.65|103.9|103.8|103.7|103.6|42773
1616575540000|2021-03-24 08:45:40|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|4115
1616575550000|2021-03-24 08:45:50|103.75|103.65|103.7|103.65|103.85|103.7|103.7|103.65|7023
1616575560000|2021-03-24 08:46:00|103.75|103.7|103.75|103.65|103.75|103.7|103.7|103.65|15034
1616575570000|2021-03-24 08:46:10|103.8|103.7|103.75|103.65|103.85|103.7|103.75|103.65|15897
1616575580000|2021-03-24 08:46:20|103.7|103.6|103.7|103.6|103.75|103.65|103.65|103.55|22926
1616575590000|2021-03-24 08:46:30|103.65|103.55|103.55|103.4|103.65|103.55|103.55|103.4|679
1616575600000|2021-03-24 08:46:40|103.6|103.45|103.7|103.6|103.7|103.6|103.6|103.45|18179
1616575610000|2021-03-24 08:46:50|103.65|103.55|103.7|103.6|103.7|103.6|103.6|103.55|5140
1616575620000|2021-03-24 08:47:00|103.65|103.55|103.55|103.5|103.65|103.55|103.55|103.5|63903
1616575630000|2021-03-24 08:47:10|103.6|103.45|103.45|103.3|103.6|103.45|103.4|103.3|119491
1616575640000|2021-03-24 08:47:20|103.4|103.35|103.4|103.3|103.45|103.35|103.35|103.3|16348
1616575650000|2021-03-24 08:47:30|103.45|103.35|103.35|103.25|103.45|103.35|103.35|103.25|37321
1616575660000|2021-03-24 08:47:40||103.2||103.25||103.25||103.2|7900
1616575680000|2021-03-24 08:48:00||103.3||103.25||103.3||103.25|6108
1616575690000|2021-03-24 08:48:10|103.3|103.3|103.2|103.1|103.4|103.35|103.2|103.1|55675
1616575700000|2021-03-24 08:48:20|||||||||1000
1616575710000|2021-03-24 08:48:30|103.15||103.15||103.15||103.15||4055
1616575720000|2021-03-24 08:48:40|103.2||103.15||103.2||103.15||14107
1616575730000|2021-03-24 08:48:50|103.1|103.05|103.1|103.05|103.15|103.05|103.05|103|43403
1616575740000|2021-03-24 08:49:00|103.15|103.1|103.15|103.1|103.2|103.1|103.15|103.05|27481
1616575750000|2021-03-24 08:49:10|103.2||103.2||103.2||103.2||25311
1616575760000|2021-03-24 08:49:20|103.15||103.15||103.15||103.15||1476
1616575770000|2021-03-24 08:49:30|103.2|103.2|103.15|103.05|103.25|103.2|103.15|103.05|262552
1616575780000|2021-03-24 08:49:40||103.1||103.1||103.1||103.1|1923
1616575790000|2021-03-24 08:49:50|||||||||7023
1616575800000|2021-03-24 08:50:00|103.2|103.15|103.4|103.3|103.45|103.35|103.2|103.15|68928
1616575810000|2021-03-24 08:50:10|103.45|103.35|103.4|103.35|103.45|103.35|103.4|103.35|11360
1616575820000|2021-03-24 08:50:20|103.45|103.4|103.6|103.5|103.6|103.5|103.4|103.4|25684
1616575830000|2021-03-24 08:50:30|103.55|103.45|103.55|103.45|103.55|103.45|103.55|103.45|14175
1616575840000|2021-03-24 08:50:40|103.6|103.5|103.75|103.6|103.8|103.7|103.6|103.5|38109
1616575850000|2021-03-24 08:50:50|||||||||669
1616575860000|2021-03-24 08:51:00||103.65||103.6||103.65||103.6|12355
1616575870000|2021-03-24 08:51:10|103.7|103.65|103.65|103.55|103.7|103.65|103.65|103.5|24758
1616575880000|2021-03-24 08:51:20|103.7|103.6|103.7|103.6|103.75|103.6|103.7|103.6|22488
1616575890000|2021-03-24 08:51:30|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|6952
1616575900000|2021-03-24 08:51:40|||||||||23987
1616575910000|2021-03-24 08:51:50|||||||||2871
1616575930000|2021-03-24 08:52:10|103.65|103.6|103.55|103.5|103.65|103.6|103.5|103.4|53266
1616575940000|2021-03-24 08:52:20|103.6|103.45|103.6|103.45|103.6|103.5|103.6|103.45|2884
1616575950000|2021-03-24 08:52:30|103.55||103.55||103.55||103.5||10
1616575960000|2021-03-24 08:52:40|103.6|103.5|103.6|103.5|103.6|103.5|103.55|103.45|30205
1616575970000|2021-03-24 08:52:50|103.55|103.45|103.45|103.4|103.55|103.45|103.45|103.4|7020
1616575980000|2021-03-24 08:53:00|103.5|103.45|103.55|103.45|103.7|103.6|103.5|103.45|249025
1616575990000|2021-03-24 08:53:10|103.5|103.4|103.55|103.45|103.55|103.45|103.5|103.4|9583
1616576000000|2021-03-24 08:53:20|103.45|103.4|103.55|103.45|103.55|103.45|103.45|103.4|6323
1616576010000|2021-03-24 08:53:30|||||||||952
1616576020000|2021-03-24 08:53:40|||||||||3109
1616576030000|2021-03-24 08:53:50|||||||||2048
1616576040000|2021-03-24 08:54:00|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|14296
1616576050000|2021-03-24 08:54:10|||||||||38287
1616576070000|2021-03-24 08:54:30|||||||||527
1616576080000|2021-03-24 08:54:40|||||||||28000
1616576090000|2021-03-24 08:54:50|103.45||103.5||103.5||103.45||23989
1616576100000|2021-03-24 08:55:00|103.55|103.45|103.55|103.45|103.55|103.45|103.5|103.45|10327
1616576110000|2021-03-24 08:55:10||103.5||103.5||103.5||103.5|5000
1616576120000|2021-03-24 08:55:20|||||||||957
1616576130000|2021-03-24 08:55:30|103.6|103.55|103.6|103.55|103.6|103.55|103.6|103.5|25602
1616576140000|2021-03-24 08:55:40||103.5||103.5||103.5||103.5|7679
1616576150000|2021-03-24 08:55:50|||||||||1429
1616576160000|2021-03-24 08:56:00||103.55||103.55||103.55||103.55|698
1616576180000|2021-03-24 08:56:20|103.65|103.6|103.75|103.6|103.75|103.6|103.65|103.6|38766
1616576190000|2021-03-24 08:56:30|103.8|103.65|103.8|103.75|103.8|103.75|103.8|103.65|9433
1616576200000|2021-03-24 08:56:40|||||||||7580
1616576210000|2021-03-24 08:56:50|103.75|103.7|103.75|103.7|103.75|103.7|103.75|103.7|2670
1616576220000|2021-03-24 08:57:00|103.8|103.75|103.9|103.8|103.9|103.8|103.8|103.75|17167
1616576230000|2021-03-24 08:57:10|103.85|103.75|103.85|103.7|103.85|103.75|103.85|103.7|1544
1616576240000|2021-03-24 08:57:20|103.9|103.75|103.9|103.8|103.9|103.8|103.9|103.75|22142
1616576250000|2021-03-24 08:57:30||103.85||103.85||103.85||103.85|10
1616576260000|2021-03-24 08:57:40|103.95|103.9|103.95|103.9|104|103.9|103.95|103.9|9543
1616576270000|2021-03-24 08:57:50|104|103.95|104|103.95|104|103.95|104|103.95|48
1616576280000|2021-03-24 08:58:00|||||||||3660
1616576290000|2021-03-24 08:58:10|104.05|104|104.1|104|104.1|104.05|104.05|104|62105
1616576300000|2021-03-24 08:58:20||104.05||104.05||104.05||104.05|2715
1616576310000|2021-03-24 08:58:30|104.05|104|104.05|104|104.1|104|104|103.95|22877
1616576320000|2021-03-24 08:58:40|||||||||9557
1616576330000|2021-03-24 08:58:50|104.1|104.05|104.1|104.05|104.1|104.05|104.1|104.05|10116
1616576340000|2021-03-24 08:59:00|104.15|104.1|104.1|104|104.15|104.1|104.1|104|14559
1616576350000|2021-03-24 08:59:10|||||||||1900
1616576360000|2021-03-24 08:59:20||104.05||104||104.05||104|27561
1616576370000|2021-03-24 08:59:30|104.15|104.1|104.15|104.1|104.15|104.1|104.15|104.1|6474
1616576380000|2021-03-24 08:59:40|104.1|104.05|104.1|104|104.1|104.05|104.1|104|69508
1616576390000|2021-03-24 08:59:50|104.05|103.95|104.1|104|104.1|104|104.05|103.9|9951
1616576400000|2021-03-24 09:00:00||104.05||104.05||104.05||104.05|1000
1616576410000|2021-03-24 09:00:10|104.15|104.1|104.15|104.1|104.15|104.1|104.1|104|42173
1616576420000|2021-03-24 09:00:20|104.2|104.15|104.2|104.15|104.25|104.15|104.2|104.15|29152
1616576430000|2021-03-24 09:00:30|104.3||104.25||104.3||104.25||12744
1616576440000|2021-03-24 09:00:40|104.2|104.1|104.1|104|104.2|104.15|104.1|104|34445
1616576450000|2021-03-24 09:00:50|104.05|103.95|103.85|103.75|104.05|104|103.75|103.7|402574
1616576460000|2021-03-24 09:01:00|103.8|103.7|103.7|103.6|103.8|103.7|103.7|103.6|8181
1616576470000|2021-03-24 09:01:10|103.75|103.65|103.8|103.7|103.8|103.7|103.7|103.6|52985
1616576480000|2021-03-24 09:01:20|103.85|103.75|104.1|104.05|104.15|104.1|103.8|103.75|311739
1616576490000|2021-03-24 09:01:30|104.05|104|104.05|103.95|104.05|104|104.05|103.95|25111
1616576500000|2021-03-24 09:01:40|104|103.9|103.95|103.85|104|103.9|103.95|103.85|1142
1616576510000|2021-03-24 09:01:50|||||||||1427
1616576520000|2021-03-24 09:02:00|||||||||22589
1616576530000|2021-03-24 09:02:10|103.9|103.9|103.85|103.75|103.9|103.9|103.85|103.75|259836
1616576540000|2021-03-24 09:02:20|103.8|103.8|103.75|103.7|103.8|103.8|103.75|103.7|31345
1616576550000|2021-03-24 09:02:30|||||||||97
1616576560000|2021-03-24 09:02:40|103.7|103.65|103.7|103.6|103.75|103.7|103.7|103.6|15205
1616576570000|2021-03-24 09:02:50|||||||||3044
1616576580000|2021-03-24 09:03:00|||||||||636
1616576610000|2021-03-24 09:03:30|||||||||24743
1616576630000|2021-03-24 09:03:50|103.65|103.5|103.5|103.45|103.65|103.55|103.45|103.4|275400
1616576640000|2021-03-24 09:04:00|103.55|103.5|103.55|103.45|103.6|103.5|103.5|103.45|59839
1616576650000|2021-03-24 09:04:10|103.5||103.55||103.55||103.5||19794
1616576670000|2021-03-24 09:04:30|||||||||966
1616576680000|2021-03-24 09:04:40||103.5||103.5||103.5||103.5|29
1616576690000|2021-03-24 09:04:50|103.6|103.55|103.65|103.55|103.65|103.55|103.6|103.55|15825
1616576700000|2021-03-24 09:05:00|103.6|103.5|103.65|103.5|103.7|103.6|103.6|103.5|12411
1616576710000|2021-03-24 09:05:10|103.55|103.45|103.5|103.4|103.55|103.45|103.5|103.4|19159
1616576720000|2021-03-24 09:05:20|||||||||38385
1616576760000|2021-03-24 09:06:00||103.45||103.4||103.45||103.4|655
1616576770000|2021-03-24 09:06:10||103.45||103.45||103.45||103.45|1025
1616576780000|2021-03-24 09:06:20|103.55|103.5|103.7|103.55|103.7|103.55|103.5|103.5|81828
1616576790000|2021-03-24 09:06:30|103.75|103.75|103.75|103.65|103.8|103.75|103.75|103.65|50089
1616576800000|2021-03-24 09:06:40|103.8|103.7|103.85|103.8|103.9|103.8|103.8|103.65|29051
1616576810000|2021-03-24 09:06:50|103.9|103.85|103.9|103.85|103.9|103.85|103.85|103.85|280
1616576820000|2021-03-24 09:07:00|103.95|103.9|104|103.95|104|103.95|103.95|103.9|66598
1616576830000|2021-03-24 09:07:10|104.05||104.05||104.05||104||12312
1616576840000|2021-03-24 09:07:20|104|104|104.25|104.15|104.3|104.15|104|104|5825
1616576850000|2021-03-24 09:07:30|104.3|104.2|104.35|104.2|104.35|104.25|104.3|104.2|36647
1616576860000|2021-03-24 09:07:40|104.4|104.35|104.55|104.45|104.6|104.45|104.4|104.25|42225
1616576870000|2021-03-24 09:07:50|104.5|104.4|104.5|104.45|104.65|104.5|104.5|104.35|49846
1616576880000|2021-03-24 09:08:00|104.45|104.4|104.4|104.3|104.5|104.45|104.4|104.25|25086
1616576890000|2021-03-24 09:08:10|104.45|104.35|104.5|104.45|104.5|104.45|104.4|104.3|32112
1616576900000|2021-03-24 09:08:20|104.55||104.55||104.55||104.55||2958
1616576910000|2021-03-24 09:08:30|104.5|104.4|104.55|104.45|104.55|104.45|104.45|104.35|29252
1616576920000|2021-03-24 09:08:40|104.6|104.55|104.55|104.45|104.6|104.55|104.55|104.45|43659
1616576930000|2021-03-24 09:08:50|104.5|104.4|104.55|104.5|104.6|104.5|104.5|104.4|29990
1616576940000|2021-03-24 09:09:00|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|18553
1616576950000|2021-03-24 09:09:10|104.65|104.55|104.65|104.6|104.7|104.6|104.65|104.55|11454
1616576960000|2021-03-24 09:09:20|104.7|104.65|104.9|104.8|105|104.85|104.7|104.65|163128
1616576970000|2021-03-24 09:09:30|104.85|104.75|104.9|104.8|105.05|104.95|104.85|104.7|295266
1616576980000|2021-03-24 09:09:40|104.95|104.85|104.95|104.85|105|104.9|104.95|104.85|45905
1616576990000|2021-03-24 09:09:50|||||||||510
1616577000000|2021-03-24 09:10:00|105|104.9|105|104.9|105|104.95|105|104.9|28818
1616577010000|2021-03-24 09:10:10|105.05|104.95|105.3|105.15|105.3|105.2|105|104.9|123137
1616577020000|2021-03-24 09:10:20|105.25|105.2|105.35|105.25|105.45|105.25|105.25|105.2|39099
1616577030000|2021-03-24 09:10:30|||||||||42862
1616577040000|2021-03-24 09:10:40|105.4|105.35|105.55|105.45|105.55|105.45|105.4|105.3|27016
1616577050000|2021-03-24 09:10:50|105.5|105.4|105.4|105.35|105.5|105.4|105.4|105.3|21282
1616577060000|2021-03-24 09:11:00|105.35|105.3|105.35|105.3|105.35|105.35|105.35|105.3|5538
1616577070000|2021-03-24 09:11:10|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|19792
1616577080000|2021-03-24 09:11:20|105.35|105.25|105.4|105.25|105.4|105.25|105.25|105.2|63366
1616577090000|2021-03-24 09:11:30|105.45|105.3|105.65|105.4|105.7|105.4|105.45|105.3|32388
1616577100000|2021-03-24 09:11:40|105.6|105.45|105.5|105.4|105.6|105.5|105.5|105.4|14253
1616577110000|2021-03-24 09:11:50|105.55|105.45|105.55|105.45|105.6|105.5|105.5|105.4|21100
1616577120000|2021-03-24 09:12:00|105.6|105.5|105.65|105.55|105.75|105.55|105.6|105.5|12562
1616577130000|2021-03-24 09:12:10|105.6|105.6|105.75|105.6|105.75|105.65|105.6|105.6|59914
1616577140000|2021-03-24 09:12:20|105.8|105.65|105.9|105.75|105.95|105.75|105.8|105.65|34185
1616577150000|2021-03-24 09:12:30|105.95|105.7|105.8|105.7|105.95|105.85|105.8|105.7|24232
1616577160000|2021-03-24 09:12:40|105.85|105.65|105.85|105.8|105.85|105.8|105.8|105.6|18864
1616577170000|2021-03-24 09:12:50|105.8|105.75|105.95|105.85|106|105.85|105.8|105.75|22784
1616577180000|2021-03-24 09:13:00|105.9|105.9|105.9|105.85|105.9|105.9|105.9|105.85|9439
1616577190000|2021-03-24 09:13:10|105.8|105.8|105.7|105.6|105.8|105.8|105.7|105.6|63161
1616577200000|2021-03-24 09:13:20|105.75|105.65|105.6|105.55|105.8|105.7|105.6|105.5|40924
1616577220000|2021-03-24 09:13:40|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|8989
1616577230000|2021-03-24 09:13:50|105.75||105.75||105.75||105.75||25316
1616577240000|2021-03-24 09:14:00|105.7|105.7|105.7|105.6|105.75|105.7|105.7|105.6|8081
1616577250000|2021-03-24 09:14:10||105.65||105.6||105.65||105.55|1471
1616577260000|2021-03-24 09:14:20|||||||||9357
1616577270000|2021-03-24 09:14:30|||||||||3469
1616577280000|2021-03-24 09:14:40|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|14263
1616577290000|2021-03-24 09:14:50|||||||||600
1616577300000|2021-03-24 09:15:00|||||||||10134
1616577310000|2021-03-24 09:15:10|105.75|105.65|105.6|105.55|105.8|105.65|105.6|105.55|39527
1616577320000|2021-03-24 09:15:20|105.65|105.6|105.65|105.55|105.7|105.6|105.6|105.5|28673
1616577330000|2021-03-24 09:15:30|105.7|105.6|105.8|105.65|105.8|105.65|105.7|105.6|14682
1616577340000|2021-03-24 09:15:40|||||||||1400
1616577350000|2021-03-24 09:15:50|||||||||42926
1616577360000|2021-03-24 09:16:00|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.7|13015
1616577370000|2021-03-24 09:16:10|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|6796
1616577380000|2021-03-24 09:16:20|||||||||461
1616577390000|2021-03-24 09:16:30|105.9|105.9|106.25|106.15|106.25|106.2|105.9|105.8|70125
1616577400000|2021-03-24 09:16:40|106.3|106.2|106.5|106.4|106.7|106.6|106.3|106.2|76692
1616577410000|2021-03-24 09:16:50|106.55|106.45|106.4|106.25|106.6|106.45|106.35|106.25|89488
1616577420000|2021-03-24 09:17:00|106.35|106.2|106.3|106.15|106.35|106.2|106.3|106.1|60236
1616577430000|2021-03-24 09:17:10|106.25|106.1|106.2|106.05|106.25|106.1|106.05|106|18400
1616577440000|2021-03-24 09:17:20|106.1|106|106.2|106.05|106.25|106.2|106|105.8|127152
1616577450000|2021-03-24 09:17:30|106.25|106|106.2|106.1|106.25|106.15|106.2|106|18044
1616577460000|2021-03-24 09:17:40||106.05||106.1||106.1||106.05|5956
1616577470000|2021-03-24 09:17:50|106.25|106.05|106.05|106|106.25|106.05|106.05|106|96812
1616577480000|2021-03-24 09:18:00|106.1|105.95|105.85|105.75|106.1|105.95|105.85|105.75|91580
1616577490000|2021-03-24 09:18:10|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|47185
1616577500000|2021-03-24 09:18:20|106|105.95|106|105.95|106|105.95|106|105.85|209032
1616577510000|2021-03-24 09:18:30|105.95|105.85|105.9|105.8|105.95|105.9|105.85|105.8|9994
1616577520000|2021-03-24 09:18:40|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|219876
1616577530000|2021-03-24 09:18:50|||||||||15482
1616577540000|2021-03-24 09:19:00|106|105.95|105.95|105.85|106|105.95|105.95|105.85|46114
1616577550000|2021-03-24 09:19:10|||||||||1400
1616577560000|2021-03-24 09:19:20|||||||||933
1616577570000|2021-03-24 09:19:30|||||||||474
1616577580000|2021-03-24 09:19:40|106|105.9|106.45|106.35|106.45|106.35|106|105.9|46770
1616577590000|2021-03-24 09:19:50|106.5|106.4|106.3|106.15|106.5|106.4|106.25|106.15|24120
1616577600000|2021-03-24 09:20:00|106.4|106.2|106.4|106.25|106.4|106.25|106.4|106.2|7272
1616577610000|2021-03-24 09:20:10|106.35|106.35|106.35|106.25|106.4|106.35|106.35|106.25|14065
1616577620000|2021-03-24 09:20:20||106.2||106.25||106.25||106.15|293
1616577630000|2021-03-24 09:20:30|106.25|106.2|106.35|106.15|106.35|106.2|106.25|106.15|11457
1616577640000|2021-03-24 09:20:40|||||||||15512
1616577660000|2021-03-24 09:21:00|||||||||9346
1616577670000|2021-03-24 09:21:10|||||||||11682
1616577680000|2021-03-24 09:21:20|106.4|106.25|106.35|106.2|106.55|106.45|106.35|106.2|92268
1616577690000|2021-03-24 09:21:30||106.25||106.25||106.25||106.25|460
1616577700000|2021-03-24 09:21:40|106.3|106.2|106.25|106.2|106.3|106.2|106.15|106.05|135478
1616577710000|2021-03-24 09:21:50|106.2|106.15|106.3|106.15|106.35|106.3|106.2|106.05|25299
1616577720000|2021-03-24 09:22:00|||||||||3715
1616577730000|2021-03-24 09:22:10|||||||||5000
1616577740000|2021-03-24 09:22:20|106.35|106.2|106.35|106.25|106.35|106.25|106.25|106.15|41203
1616577750000|2021-03-24 09:22:30|||||||||10924
1616577760000|2021-03-24 09:22:40|106.4|106.3|106.55|106.45|106.55|106.45|106.4|106.3|23145
1616577770000|2021-03-24 09:22:50|106.5|106.4|106.5|106.35|106.5|106.4|106.5|106.35|27327
1616577780000|2021-03-24 09:23:00|106.55|106.5|106.55|106.45|106.55|106.5|106.5|106.35|69664
1616577790000|2021-03-24 09:23:10|106.5|106.4|106.45|106.35|106.5|106.4|106.45|106.35|1664
1616577800000|2021-03-24 09:23:20|106.5||106.45||106.5||106.45||4291
1616577810000|2021-03-24 09:23:30|106.5||106.5||106.5||106.5||1467
1616577820000|2021-03-24 09:23:40|106.45||106.45||106.5||106.45||850
1616577830000|2021-03-24 09:23:50|106.5||106.45||106.5||106.45||2200
1616577840000|2021-03-24 09:24:00|106.5|106.4|106.45|106.35|106.5|106.4|106.45|106.35|10549
1616577850000|2021-03-24 09:24:10|106.4|106.3|106.45|106.35|106.45|106.35|106.35|106.25|20590
1616577860000|2021-03-24 09:24:20|||||||||3732
1616577870000|2021-03-24 09:24:30|106.5|106.4|106.6|106.5|106.65|106.5|106.5|106.4|42491
1616577880000|2021-03-24 09:24:40|106.65|106.45|106.55|106.45|106.7|106.45|106.55|106.4|6820
1616577890000|2021-03-24 09:24:50|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|1935
1616577900000|2021-03-24 09:25:00||106.4||106.45||106.45||106.4|12866
1616577910000|2021-03-24 09:25:10|106.6|106.5|106.7|106.6|106.8|106.65|106.6|106.5|83235
1616577920000|2021-03-24 09:25:20|106.75|106.7|106.75|106.6|106.75|106.7|106.75|106.6|9141
1616577930000|2021-03-24 09:25:30|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.6|37657
1616577940000|2021-03-24 09:25:40|106.75|106.7|106.75|106.6|106.75|106.75|106.75|106.6|22408
1616577950000|2021-03-24 09:25:50|||||||||34137
1616577960000|2021-03-24 09:26:00|||||||||8380
1616577970000|2021-03-24 09:26:10||106.7||106.6||106.7||106.6|11514
1616577980000|2021-03-24 09:26:20||106.65||106.6||106.65||106.6|9332
1616577990000|2021-03-24 09:26:30|106.8|106.65|106.8|106.75|106.95|106.8|106.8|106.65|55631
1616578000000|2021-03-24 09:26:40|106.9|106.8|106.95|106.85|107|106.9|106.9|106.8|33720
1616578010000|2021-03-24 09:26:50|107|106.9|107|106.9|107|106.95|107|106.9|21832
1616578020000|2021-03-24 09:27:00|106.95|106.85|107|106.85|107.05|107|106.95|106.85|73094
1616578030000|2021-03-24 09:27:10|106.95|107|107|106.9|107.05|107|106.95|106.9|12500
1616578040000|2021-03-24 09:27:20|107.05||107.05||107.05||107.05||132034
1616578050000|2021-03-24 09:27:30|107|107.1|107.1|107.05|107.2|107.1|107|106.9|67102
1616578060000|2021-03-24 09:27:40|107.15|107|107.15|107.05|107.15|107.05|107.15|107|6444
1616578070000|2021-03-24 09:27:50|107.2|107.1|107.15|107.05|107.2|107.15|107.15|107.05|52619
1616578080000|2021-03-24 09:28:00|107.2|107.2|107.25|107.2|107.25|107.2|107.2|107.1|33243
1616578090000|2021-03-24 09:28:10|107.2|107.15|107.2|107.05|107.2|107.15|107.1|107|79612
1616578100000|2021-03-24 09:28:20||107.1||107.15||107.15||107.1|11781
1616578110000|2021-03-24 09:28:30|107.15|107.1|107.15|107|107.15|107.1|107.15|107|14930
1616578120000|2021-03-24 09:28:40|||||||||456
1616578130000|2021-03-24 09:28:50||106.95||106.95||106.95||106.95|11826
1616578150000|2021-03-24 09:29:10|107.1|106.9|106.9|106.8|107.1|106.9|106.9|106.75|83888
1616578160000|2021-03-24 09:29:20|106.95|106.85|107.15|107.1|107.15|107.1|106.95|106.85|128101
1616578170000|2021-03-24 09:29:30||107.05||107.1||107.1||107|5500
1616578180000|2021-03-24 09:29:40|107.1|107|107.1|107|107.1|107.1|107.1|107|6591
1616578190000|2021-03-24 09:29:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|1100
1616578200000|2021-03-24 09:30:00||107.1||107.05||107.1||107.05|24906
1616578210000|2021-03-24 09:30:10|107.1|107.1|107.2|107.1|107.2|107.1|107.1|107.1|53764
1616578220000|2021-03-24 09:30:20|107.15|107.05|107.15|107|107.15|107.05|107.15|107|11810
1616578230000|2021-03-24 09:30:30|107.1|106.95|107.05|106.95|107.1|106.95|107.05|106.95|25142
1616578240000|2021-03-24 09:30:40|107.1|107.1|107|106.9|107.15|107.1|106.95|106.9|28582
1616578250000|2021-03-24 09:30:50||106.95||106.9||106.95||106.9|7388
1616578270000|2021-03-24 09:31:10|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|20050
1616578280000|2021-03-24 09:31:20|||||||||17733
1616578290000|2021-03-24 09:31:30|106.85|106.85|106.85|106.8|106.9|106.85|106.85|106.8|71280
1616578300000|2021-03-24 09:31:40|106.9|106.75|106.9|106.8|106.9|106.8|106.9|106.75|15075
1616578310000|2021-03-24 09:31:50|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|471
1616578320000|2021-03-24 09:32:00|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|14694
1616578340000|2021-03-24 09:32:20|106.8|106.7|106.75|106.7|106.8|106.75|106.75|106.65|62715
1616578350000|2021-03-24 09:32:30|||||||||683
1616578360000|2021-03-24 09:32:40|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|10498
1616578370000|2021-03-24 09:32:50|106.85||106.8||106.85||106.8||12238
1616578380000|2021-03-24 09:33:00|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|6365
1616578390000|2021-03-24 09:33:10|106.9|106.75|106.85|106.8|106.9|106.85|106.85|106.75|27524
1616578400000|2021-03-24 09:33:20|||||||||3000
1616578410000|2021-03-24 09:33:30|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.85|19089
1616578430000|2021-03-24 09:33:50|106.9|106.8|106.9|106.85|106.9|106.85|106.9|106.8|9695
1616578440000|2021-03-24 09:34:00|106.85|106.8|106.85|106.8|106.85|106.85|106.85|106.7|15071
1616578450000|2021-03-24 09:34:10|106.9|106.75|106.9|106.8|106.9|106.85|106.9|106.75|67520
1616578460000|2021-03-24 09:34:20||106.85||106.85||106.85||106.85|12504
1616578470000|2021-03-24 09:34:30|106.95|106.9|107.05|106.95|107.05|106.95|106.95|106.9|10831
1616578480000|2021-03-24 09:34:40||107||106.95||107||106.95|51159
1616578490000|2021-03-24 09:34:50|||||||||10000
1616578500000|2021-03-24 09:35:00|107|106.9|107.05|106.95|107.1|106.95|106.95|106.85|46487
1616578510000|2021-03-24 09:35:10|||||||||38646
1616578520000|2021-03-24 09:35:20|||||||||221
1616578530000|2021-03-24 09:35:30|107.1|107.1|107.05|106.95|107.15|107.1|107.05|106.95|51551
1616578540000|2021-03-24 09:35:40||106.9||106.95||106.95||106.9|20252
1616578550000|2021-03-24 09:35:50||107||107||107||106.95|7052
1616578560000|2021-03-24 09:36:00||106.95||107||107||106.95|4368
1616578570000|2021-03-24 09:36:10|||||||||2777
1616578580000|2021-03-24 09:36:20|107.1|107.05|107.2|107.05|107.2|107.05|107.1|107.05|17574
1616578590000|2021-03-24 09:36:30|||||||||9664
1616578600000|2021-03-24 09:36:40|107.1||107.2||107.2||107.1||4027
1616578610000|2021-03-24 09:36:50|107.15||107.15||107.15||107.15||4795
1616578620000|2021-03-24 09:37:00|||||||||93
1616578630000|2021-03-24 09:37:10|107.2|107.1|107.2|107.1|107.2|107.15|107.2|107.05|28389
1616578640000|2021-03-24 09:37:20|107.25|107.15|107.25|107.1|107.3|107.2|107.25|107.1|18500
1616578650000|2021-03-24 09:37:30|107.3|107.15|107.15|107.1|107.3|107.15|107.15|107.1|21767
1616578660000|2021-03-24 09:37:40|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.1|9981
1616578670000|2021-03-24 09:37:50|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|8109
1616578680000|2021-03-24 09:38:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|2652
1616578700000|2021-03-24 09:38:20||107.2||107.2||107.2||107.15|18300
1616578710000|2021-03-24 09:38:30|107.3|107.25|107.45|107.35|107.45|107.35|107.3|107.25|19462
1616578720000|2021-03-24 09:38:40|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|22646
1616578730000|2021-03-24 09:38:50|107.45|107.3|107.4|107.3|107.45|107.4|107.4|107.3|43223
1616578750000|2021-03-24 09:39:10|107.35|107.35|107.45|107.35|107.5|107.4|107.35|107.3|27752
1616578760000|2021-03-24 09:39:20||107.3||107.35||107.35||107.3|38576
1616578770000|2021-03-24 09:39:30|107.5|107.5|107.45|107.35|107.6|107.5|107.45|107.3|55518
1616578780000|2021-03-24 09:39:40|||||||||6633
1616578790000|2021-03-24 09:39:50|107.5|107.4|107.5|107.4|107.55|107.5|107.5|107.35|15947
1616578800000|2021-03-24 09:40:00||107.35||107.4||107.4||107.35|4646
1616578810000|2021-03-24 09:40:10|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|12759
1616578820000|2021-03-24 09:40:20|107.35|107.3|107.15|107.1|107.35|107.3|107.15|107.1|26222
1616578830000|2021-03-24 09:40:30|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.1|13799
1616578840000|2021-03-24 09:40:40|107.25|107.2|107.3|107.25|107.3|107.25|107.25|107.2|11310
1616578850000|2021-03-24 09:40:50|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.25|41135
1616578860000|2021-03-24 09:41:00|107.45|107.45|107.6|107.5|107.65|107.5|107.4|107.3|84752
1616578870000|2021-03-24 09:41:10||107.45||107.45||107.45||107.45|1238
1616578880000|2021-03-24 09:41:20|||||||||14783
1616578890000|2021-03-24 09:41:30|107.65|107.5|107.65|107.55|107.65|107.6|107.65|107.5|19464
1616578900000|2021-03-24 09:41:40|107.7|107.6|107.75|107.65|107.8|107.7|107.7|107.55|27891
1616578910000|2021-03-24 09:41:50|||||||||2784
1616578920000|2021-03-24 09:42:00|107.7|107.6|107.65|107.55|107.75|107.65|107.65|107.5|31053
1616578930000|2021-03-24 09:42:10|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|2724
1616578940000|2021-03-24 09:42:20|||||||||4406
1616578950000|2021-03-24 09:42:30|107.55|107.45|107.35|107.25|107.55|107.45|107.35|107.25|11578
1616578960000|2021-03-24 09:42:40|107.3|107.3|107.4|107.3|107.4|107.3|107.3|107.3|19310
1616578970000|2021-03-24 09:42:50|||||||||29163
1616578980000|2021-03-24 09:43:00|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|36673
1616578990000|2021-03-24 09:43:10|107.55||107.55||107.6||107.55||10350
1616579000000|2021-03-24 09:43:20|107.5||107.5||107.5||107.5||3277
1616579020000|2021-03-24 09:43:40|||||||||46827
1616579030000|2021-03-24 09:43:50|||||||||3531
1616579040000|2021-03-24 09:44:00|107.45|107.35|107.4|107.3|107.5|107.4|107.4|107.3|10061
1616579050000|2021-03-24 09:44:10|107.45|107.35|107.6|107.5|107.6|107.5|107.45|107.35|45407
1616579070000|2021-03-24 09:44:30|107.65|107.55|107.45|107.3|107.65|107.55|107.45|107.3|22183
1616579080000|2021-03-24 09:44:40|107.4||107.4||107.4||107.4||12058
1616579090000|2021-03-24 09:44:50|107.45||107.45||107.45||107.45||19901
1616579100000|2021-03-24 09:45:00|||||||||8520
1616579110000|2021-03-24 09:45:10|107.4||107.4||107.45||107.4||943
1616579120000|2021-03-24 09:45:20|107.35|107.25|107.3|107.15|107.35|107.25|107.3|107.15|19113
1616579130000|2021-03-24 09:45:30|||||||||44688
1616579140000|2021-03-24 09:45:40|107.35|107.2|107.4|107.3|107.4|107.3|107.3|107.2|26417
1616579150000|2021-03-24 09:45:50|107.35|107.25|107.2|107.1|107.35|107.3|107.2|107.1|11341
1616579160000|2021-03-24 09:46:00|107.15|107.05|107.1|107|107.25|107.05|107.1|107|32744
1616579170000|2021-03-24 09:46:10|107.15|107.05|107.1|107|107.15|107.05|107.05|107|24111
1616579180000|2021-03-24 09:46:20||107.05||107.05||107.05||107.05|8243
1616579190000|2021-03-24 09:46:30|107.15||107.2||107.2||107.15||33778
1616579200000|2021-03-24 09:46:40|107.15|107.1|107.15|107.05|107.2|107.15|107.15|107.05|21827
1616579210000|2021-03-24 09:46:50||107||107||107.05||107|14793
1616579220000|2021-03-24 09:47:00||107.05||107.05||107.05||107.05|513
1616579230000|2021-03-24 09:47:10|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|22232
1616579240000|2021-03-24 09:47:20|107.3||107.3||107.35||107.3||11700
1616579250000|2021-03-24 09:47:30|107.25||107.25||107.3||107.25||969
1616579260000|2021-03-24 09:47:40|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.15|4519
1616579270000|2021-03-24 09:47:50|107.35|107.2|107.45|107.35|107.5|107.35|107.35|107.15|24753
1616579280000|2021-03-24 09:48:00|107.4|107.3|107.4|107.25|107.4|107.35|107.4|107.2|19948
1616579290000|2021-03-24 09:48:10|107.35|107.3|107.35|107.25|107.4|107.3|107.35|107.2|15423
1616579300000|2021-03-24 09:48:20|107.4|107.3|107.35|107.25|107.4|107.35|107.3|107.25|5943
1616579310000|2021-03-24 09:48:30|107.4|107.3|107.4|107.25|107.45|107.35|107.4|107.25|24346
1616579320000|2021-03-24 09:48:40|107.35||107.35||107.35||107.35||573
1616579330000|2021-03-24 09:48:50|107.3|107.2|107.15|107.05|107.3|107.2|107.15|107.05|10931
1616579340000|2021-03-24 09:49:00|107.2|107.1|107.4|107.25|107.4|107.25|107.1|107|44301
1616579350000|2021-03-24 09:49:10|107.35|107.2|107.3|107.15|107.35|107.2|107.3|107.15|7588
1616579360000|2021-03-24 09:49:20|107.25||107.25||107.25||107.25||4108
1616579370000|2021-03-24 09:49:30|||||||||690
1616579380000|2021-03-24 09:49:40|107.3|107.2|107.3|107.15|107.35|107.25|107.3|107.15|14046
1616579390000|2021-03-24 09:49:50||107.2||107.2||107.2||107.2|0
1616579400000|2021-03-24 09:50:00|107.2|107.15|107.2|107.15|107.3|107.15|107.2|107.15|7491
1616579410000|2021-03-24 09:50:10|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|11698
1616579420000|2021-03-24 09:50:20|||||||||2986
1616579430000|2021-03-24 09:50:30|107.2|107.1|107.3|107.2|107.35|107.25|107.2|107.1|18020
1616579440000|2021-03-24 09:50:40||107.15||107.15||107.15||107.15|8010
1616579450000|2021-03-24 09:50:50|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.2|11168
1616579460000|2021-03-24 09:51:00|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|20960
1616579470000|2021-03-24 09:51:10|||||||||29157
1616579480000|2021-03-24 09:51:20|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.35|33292
1616579490000|2021-03-24 09:51:30||107.45||107.45||107.45||107.4|2364
1616579500000|2021-03-24 09:51:40||107.4||107.4||107.4||107.4|0
1616579510000|2021-03-24 09:51:50||107.45||107.4||107.45||107.4|751
1616579520000|2021-03-24 09:52:00|107.55|107.45|107.55|107.45|107.6|107.45|107.55|107.4|9355
1616579530000|2021-03-24 09:52:10|107.6||107.6||107.6||107.6||914
1616579540000|2021-03-24 09:52:20|107.55||107.55||107.55||107.55||1430
1616579550000|2021-03-24 09:52:30|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|19587
1616579560000|2021-03-24 09:52:40|107.45||107.5||107.5||107.45||3451
1616579570000|2021-03-24 09:52:50|107.45|107.35|107.45|107.35|107.45|107.4|107.45|107.3|13369
1616579580000|2021-03-24 09:53:00|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|1395
1616579590000|2021-03-24 09:53:10|107.35|107.25|107.3|107.25|107.35|107.3|107.3|107.2|8616
1616579600000|2021-03-24 09:53:20|107.35|107.3|107.25|107.15|107.35|107.3|107.25|107.15|9305
1616579610000|2021-03-24 09:53:30|107.3|107.2|107.3|107.25|107.3|107.25|107.3|107.15|826
1616579620000|2021-03-24 09:53:40|107.35||107.3||107.35||107.3||9095
1616579630000|2021-03-24 09:53:50|107.35||107.35||107.35||107.35||8106
1616579650000|2021-03-24 09:54:10|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|5817
1616579660000|2021-03-24 09:54:20||107.3||107.25||107.3||107.25|6942
1616579670000|2021-03-24 09:54:30||107.3||107.3||107.3||107.3|180
1616579680000|2021-03-24 09:54:40|107.4|107.35|107.2|107.05|107.4|107.35|107.2|107.05|25116
1616579690000|2021-03-24 09:54:50|||||||||2405
1616579720000|2021-03-24 09:55:20|||||||||7699
1616579730000|2021-03-24 09:55:30|||||||||24532
1616579740000|2021-03-24 09:55:40|||||||||5869
1616579760000|2021-03-24 09:56:00|107.25|107.2|107.2|107.05|107.25|107.2|107.2|107.05|20294
1616579770000|2021-03-24 09:56:10||107.1||107.1||107.1||107.1|111
1616579780000|2021-03-24 09:56:20|107.25|107.15|107.45|107.35|107.5|107.4|107.25|107.15|36941
1616579790000|2021-03-24 09:56:30|107.5|107.3|107.45|107.3|107.5|107.4|107.45|107.3|21468
1616579800000|2021-03-24 09:56:40|107.5|107.35|107.6|107.5|107.6|107.5|107.5|107.35|14884
1616579810000|2021-03-24 09:56:50|||||||||20818
1616579820000|2021-03-24 09:57:00|107.55|107.45|107.55|107.4|107.55|107.45|107.55|107.4|16151
1616579830000|2021-03-24 09:57:10|107.6|107.45|107.6|107.5|107.6|107.5|107.6|107.45|6761
1616579840000|2021-03-24 09:57:20|107.55|107.45|107.6|107.5|107.65|107.5|107.55|107.45|28953
1616579850000|2021-03-24 09:57:30||107.55||107.5||107.55||107.5|642
1616579860000|2021-03-24 09:57:40|107.65||107.65||107.65||107.65||10855
1616579870000|2021-03-24 09:57:50||107.55||107.5||107.55||107.5|111
1616579880000|2021-03-24 09:58:00|107.6|107.55|107.6|107.5|107.65|107.55|107.6|107.5|841
1616579890000|2021-03-24 09:58:10|107.55|107.45|107.55|107.5|107.6|107.5|107.55|107.45|842
1616579900000|2021-03-24 09:58:20||107.45||107.45||107.5||107.45|10375
1616579910000|2021-03-24 09:58:30|||||||||920
1616579930000|2021-03-24 09:58:50|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|6570
1616579940000|2021-03-24 09:59:00|||||||||2773
1616579950000|2021-03-24 09:59:10|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|17196
1616579960000|2021-03-24 09:59:20|107.55|107.5|107.55|107.5|107.6|107.5|107.55|107.5|19488
1616579970000|2021-03-24 09:59:30|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|9788
1616579980000|2021-03-24 09:59:40||107.5||107.45||107.5||107.45|7762
1616579990000|2021-03-24 09:59:50|107.6|107.5|107.55|107.5|107.6|107.5|107.55|107.5|12326
1616580000000|2021-03-24 10:00:00|107.6|107.55|107.65|107.55|107.65|107.6|107.6|107.5|65925
1616580010000|2021-03-24 10:00:10|107.6|107.5|107.55|107.4|107.6|107.5|107.5|107.4|32112
1616580020000|2021-03-24 10:00:20||107.45||107.45||107.5||107.45|6799
1616580030000|2021-03-24 10:00:30|||||||||73934
1616580050000|2021-03-24 10:00:50|107.5|107.4|107.4|107.3|107.5|107.45|107.4|107.25|9995
1616580060000|2021-03-24 10:01:00|107.45|107.35|107.45|107.35|107.45|107.4|107.45|107.35|7417
1616580070000|2021-03-24 10:01:10|||||||||2000
1616580090000|2021-03-24 10:01:30|107.5|107.4|107.6|107.5|107.65|107.55|107.5|107.4|23175
1616580100000|2021-03-24 10:01:40|||||||||173
1616580120000|2021-03-24 10:02:00|||||||||1000
1616580130000|2021-03-24 10:02:10|107.55|107.45|107.55|107.5|107.55|107.5|107.5|107.45|7830
1616580140000|2021-03-24 10:02:20|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.55|15330
1616580150000|2021-03-24 10:02:30|||||||||10000
1616580160000|2021-03-24 10:02:40|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|2538
1616580180000|2021-03-24 10:03:00|107.6|107.5|107.35|107.25|107.6|107.5|107.25|107.2|109727
1616580190000|2021-03-24 10:03:10|107.3|107.2|107.3|107.1|107.3|107.2|107.2|107.1|40131
1616580200000|2021-03-24 10:03:20|107.35|107.15|107.3|107.2|107.35|107.2|107.3|107.15|40462
1616580210000|2021-03-24 10:03:30|107.35|107.25|107.3|107.2|107.35|107.3|107.3|107.2|32633
1616580220000|2021-03-24 10:03:40|107.35||107.35||107.35||107.35||9971
1616580230000|2021-03-24 10:03:50|107.4|107.25|107.4|107.3|107.4|107.3|107.4|107.25|25787
1616580240000|2021-03-24 10:04:00|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|13894
1616580270000|2021-03-24 10:04:30|||||||||2562
1616580280000|2021-03-24 10:04:40|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|10464
1616580290000|2021-03-24 10:04:50|107.4|107.3|107.25|107.2|107.4|107.3|107.25|107.2|23606
1616580300000|2021-03-24 10:05:00|107.2|107.15|107.25|107.15|107.25|107.2|107.2|107.1|22464
1616580310000|2021-03-24 10:05:10|107.3|107.1|107.3|107.2|107.3|107.2|107.25|107.1|17200
1616580330000|2021-03-24 10:05:30|||||||||9261
1616580340000|2021-03-24 10:05:40|||||||||19175
1616580350000|2021-03-24 10:05:50|107.35|107.25|107.3|107.2|107.35|107.3|107.3|107.2|17185
1616580380000|2021-03-24 10:06:20|||||||||10339
1616580390000|2021-03-24 10:06:30|107.35|107.25|107.35|107.3|107.35|107.3|107.35|107.25|47804
1616580400000|2021-03-24 10:06:40|||||||||6879
1616580410000|2021-03-24 10:06:50|||||||||500
1616580420000|2021-03-24 10:07:00|107.4|107.25|107.3|107.2|107.4|107.25|107.3|107.2|22957
1616580440000|2021-03-24 10:07:20|||||||||2626
1616580460000|2021-03-24 10:07:40|||||||||1050
1616580470000|2021-03-24 10:07:50|107.25|107.15|107.25|107.2|107.3|107.2|107.25|107.15|19888
1616580480000|2021-03-24 10:08:00||107.15||107.1||107.2||107.1|9789
1616580490000|2021-03-24 10:08:10|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|4175
1616580500000|2021-03-24 10:08:20|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.15|14436
1616580510000|2021-03-24 10:08:30|107.3|107.25|107.45|107.3|107.45|107.35|107.3|107.25|10883
1616580520000|2021-03-24 10:08:40|107.4|107.25|107.35|107.2|107.4|107.3|107.35|107.2|24991
1616580530000|2021-03-24 10:08:50|||||||||34536
1616580540000|2021-03-24 10:09:00||107.25||107.3||107.3||107.25|751
1616580550000|2021-03-24 10:09:10|||||||||25886
1616580560000|2021-03-24 10:09:20|107.4|107.25|107.65|107.55|107.7|107.6|107.4|107.25|56774
1616580570000|2021-03-24 10:09:30|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|14748
1616580580000|2021-03-24 10:09:40|107.7||107.65||107.7||107.65||4000
1616580590000|2021-03-24 10:09:50|||||||||5500
1616580600000|2021-03-24 10:10:00||107.6||107.55||107.6||107.55|6406
1616580610000|2021-03-24 10:10:10|||||||||13732
1616580620000|2021-03-24 10:10:20|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|10091
1616580630000|2021-03-24 10:10:30|107.8|107.7|107.85|107.75|107.9|107.75|107.8|107.7|21576
1616580640000|2021-03-24 10:10:40|107.8|107.7|107.7|107.65|107.8|107.7|107.7|107.65|4732
1616580650000|2021-03-24 10:10:50|107.75|107.6|107.6|107.5|107.9|107.6|107.6|107.5|123756
1616580660000|2021-03-24 10:11:00|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.4|25603
1616580670000|2021-03-24 10:11:10|||||||||2309
1616580680000|2021-03-24 10:11:20||107.5||107.5||107.5||107.5|43545
1616580690000|2021-03-24 10:11:30|107.6|107.55|107.55|107.5|107.6|107.55|107.55|107.45|31571
1616580700000|2021-03-24 10:11:40||107.45||107.5||107.5||107.45|8719
1616580710000|2021-03-24 10:11:50|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|11640
1616580720000|2021-03-24 10:12:00|||||||||7100
1616580730000|2021-03-24 10:12:10|||||||||5542
1616580740000|2021-03-24 10:12:20|107.6|107.5|107.6|107.5|107.65|107.55|107.55|107.45|17939
1616580750000|2021-03-24 10:12:30|||||||||2500
1616580760000|2021-03-24 10:12:40|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.45|2994
1616580780000|2021-03-24 10:13:00|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|21281
1616580800000|2021-03-24 10:13:20|107.55||107.55||107.55||107.5||8012
1616580820000|2021-03-24 10:13:40|107.6|107.55|107.55|107.45|107.6|107.55|107.55|107.45|10100
1616580830000|2021-03-24 10:13:50||107.4||107.45||107.45||107.4|4650
1616580850000|2021-03-24 10:14:10|||||||||13089
1616580860000|2021-03-24 10:14:20|107.6|107.5|107.6|107.55|107.65|107.55|107.6|107.5|12057
1616580870000|2021-03-24 10:14:30|||||||||64824
1616580880000|2021-03-24 10:14:40|107.65|107.65|107.85|107.75|107.95|107.9|107.65|107.55|72015
1616580890000|2021-03-24 10:14:50|||||||||5053
1616580900000|2021-03-24 10:15:00|107.9|107.85|107.85|107.8|107.9|107.85|107.8|107.75|40734
1616580910000|2021-03-24 10:15:10||107.75||107.8||107.8||107.75|7020
1616580920000|2021-03-24 10:15:20||107.75||107.75||107.75||107.75|3950
1616580930000|2021-03-24 10:15:30|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.75|13345
1616580940000|2021-03-24 10:15:40|107.9||107.9||107.9||107.9||9116
1616580950000|2021-03-24 10:15:50|107.85|107.85|107.9|107.8|107.9|107.85|107.85|107.8|21921
1616580960000|2021-03-24 10:16:00|107.95|107.9|107.85|107.75|107.95|107.9|107.85|107.75|12071
1616580970000|2021-03-24 10:16:10|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|31572
1616580980000|2021-03-24 10:16:20|107.95||107.95||107.95||107.95||11072
1616580990000|2021-03-24 10:16:30|107.9||107.9||107.95||107.9||3973
1616581000000|2021-03-24 10:16:40|107.95|107.85|108|107.9|108|107.9|107.95|107.8|29074
1616581030000|2021-03-24 10:17:10|108.05|107.95|108.35|108.25|108.5|108.35|108.05|107.95|205937
1616581040000|2021-03-24 10:17:20|||||||||5088
1616581050000|2021-03-24 10:17:30|108.4|108.2|108.4|108.3|108.4|108.35|108.4|108.2|61303
1616581060000|2021-03-24 10:17:40|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|28355
1616581070000|2021-03-24 10:17:50|108.55|108.45|108.55|108.5|108.6|108.5|108.5|108.45|12855
1616581080000|2021-03-24 10:18:00|108.6|108.45|108.5|108.4|108.6|108.5|108.45|108.4|57040
1616581090000|2021-03-24 10:18:10|108.55|108.45|108.55|108.4|108.55|108.5|108.55|108.4|12336
1616581100000|2021-03-24 10:18:20|||||||||11520
1616581110000|2021-03-24 10:18:30|108.5|108.5|108.55|108.4|108.55|108.5|108.5|108.4|8699
1616581120000|2021-03-24 10:18:40|108.6|108.5|108.8|108.75|108.8|108.75|108.6|108.45|48590
1616581130000|2021-03-24 10:18:50|108.75|108.7|108.75|108.65|108.75|108.7|108.7|108.6|129295
1616581140000|2021-03-24 10:19:00|108.8|108.7|108.9|108.8|108.95|108.8|108.75|108.7|109966
1616581150000|2021-03-24 10:19:10|108.95|108.85|109|108.9|109|108.9|108.95|108.8|53131
1616581160000|2021-03-24 10:19:20|109.05|109|109.05|109|109.1|109|109.05|108.9|94830
1616581170000|2021-03-24 10:19:30|109.1|109.05|109.55|109.5|109.55|109.5|109.1|109.05|89230
1616581180000|2021-03-24 10:19:40|109.6|109.55|109.7|109.6|109.75|109.7|109.4|109.3|356823
1616581190000|2021-03-24 10:19:50|109.6|109.55|109.5|109.4|109.6|109.6|109.4|109.3|129995
1616581200000|2021-03-24 10:20:00|109.55|109.35|109.1|108.95|109.55|109.35|109.1|108.95|61757
1616581210000|2021-03-24 10:20:10|109.05|109|109|108.95|109.15|109.05|109|108.9|56184
1616581220000|2021-03-24 10:20:20|108.95|108.9|108.95|108.8|109|108.95|108.8|108.75|91683
1616581230000|2021-03-24 10:20:30|109|108.95|108.95|108.9|109|108.95|108.95|108.85|27021
1616581240000|2021-03-24 10:20:40|109|108.95|108.95|108.85|109|108.95|108.9|108.75|22073
1616581250000|2021-03-24 10:20:50|109|108.9|109.05|108.95|109.05|108.95|109|108.9|37395
1616581260000|2021-03-24 10:21:00|109.1|109|109.05|108.95|109.1|109|109|108.95|32911
1616581270000|2021-03-24 10:21:10|109.1|109|109.05|109|109.1|109.05|109.05|108.95|13978
1616581280000|2021-03-24 10:21:20|109|108.95|109|108.9|109|109|109|108.9|29312
1616581290000|2021-03-24 10:21:30|109.05|108.95|109.1|108.95|109.1|108.95|109.05|108.95|28964
1616581310000|2021-03-24 10:21:50|109.15|109|109.35|109.25|109.35|109.25|109.1|108.95|45341
1616581320000|2021-03-24 10:22:00|109.4|109.3|109.45|109.4|109.45|109.4|109.4|109.3|29120
1616581330000|2021-03-24 10:22:10|109.5||109.5||109.5||109.5||12842
1616581340000|2021-03-24 10:22:20|109.55|109.45|109.55|109.45|109.55|109.45|109.5|109.35|37864
1616581350000|2021-03-24 10:22:30|109.6|109.5|109.7|109.55|109.7|109.55|109.6|109.5|25902
1616581360000|2021-03-24 10:22:40|109.65||109.7||109.75||109.65||130215
1616581370000|2021-03-24 10:22:50|109.65|109.75|109.65|109.55|109.8|109.75|109.6|109.5|101504
1616581380000|2021-03-24 10:23:00|109.6|109.5|109.65|109.55|109.7|109.65|109.45|109.35|108464
1616581390000|2021-03-24 10:23:10|109.7|109.65|109.5|109.4|109.75|109.7|109.5|109.4|77774
1616581400000|2021-03-24 10:23:20|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|10595
1616581410000|2021-03-24 10:23:30|109.45|109.35|109.8|109.65|109.9|109.65|109.45|109.35|213469
1616581420000|2021-03-24 10:23:40|109.85|109.7|109.7|109.55|109.85|109.75|109.6|109.5|54581
1616581430000|2021-03-24 10:23:50|109.65|109.6|110|109.9|110|109.9|109.65|109.6|106329
1616581440000|2021-03-24 10:24:00|109.95|109.85|110|109.9|110|109.9|109.85|109.65|76265
1616581450000|2021-03-24 10:24:10|109.95|109.85|109.95|109.9|110|109.95|109.9|109.85|34555
1616581460000|2021-03-24 10:24:20|109.9|109.85|109.75|109.65|109.9|109.9|109.7|109.55|64176
1616581470000|2021-03-24 10:24:30|109.8|109.7|109.8|109.7|109.8|109.75|109.8|109.7|42376
1616581480000|2021-03-24 10:24:40|109.75|109.65|109.45|109.4|109.75|109.65|109.45|109.4|54774
1616581490000|2021-03-24 10:24:50|109.4|109.3|109.65|109.55|109.9|109.7|109.4|109.3|174522
1616581500000|2021-03-24 10:25:00|109.6|109.5|109.55|109.4|109.6|109.55|109.55|109.4|11508
1616581510000|2021-03-24 10:25:10|109.6|109.55|109.25|109.15|109.6|109.55|109.25|109.1|153032
1616581520000|2021-03-24 10:25:20|109.3|109.2|109.35|109.25|109.4|109.25|109.25|109.2|46912
1616581530000|2021-03-24 10:25:30|109.4|109.2|109.2|109.15|109.4|109.2|109.15|109|25908
1616581540000|2021-03-24 10:25:40|109.15|109.05|109.15|109.05|109.2|109.15|109.1|109|26516
1616581550000|2021-03-24 10:25:50|109.1||109.1||109.1||109.1||5000
1616581560000|2021-03-24 10:26:00|109.05|109|109|108.9|109.05|109.05|109|108.85|16428
1616581570000|2021-03-24 10:26:10|109.05|108.95|109.1|109|109.1|109|109.05|108.9|19109
1616581580000|2021-03-24 10:26:20|109.15|109.05|109.2|109.1|109.2|109.1|109.1|109.05|41181
1616581590000|2021-03-24 10:26:30|109.25|109.05|109.15|109.05|109.3|109.05|109.15|109.05|29672
1616581600000|2021-03-24 10:26:40|109.2|109.1|109.15|109.1|109.2|109.1|109.15|109.05|10819
1616581610000|2021-03-24 10:26:50|109.2|109.15|109.05|108.95|109.25|109.15|109|108.85|116406
1616581620000|2021-03-24 10:27:00|109.1|108.9|109.05|108.95|109.1|108.95|109|108.9|14333
1616581630000|2021-03-24 10:27:10|109.1|109|109|108.95|109.15|109.05|108.95|108.85|68265
1616581640000|2021-03-24 10:27:20|109.05|108.9|109.05|108.95|109.1|109|109|108.9|36833
1616581650000|2021-03-24 10:27:30|109.1|109|109.05|108.9|109.1|109|109.05|108.9|26152
1616581660000|2021-03-24 10:27:40|109|108.85|109.1|108.95|109.25|109.1|108.95|108.85|81876
1616581670000|2021-03-24 10:27:50|109.05||109.05||109.1||109.05||55301
1616581680000|2021-03-24 10:28:00||109||108.95||109||108.95|6031
1616581710000|2021-03-24 10:28:30|109|109|109.15|109.05|109.15|109.05|109|109|46577
1616581720000|2021-03-24 10:28:40|109.1|109|109.1|108.95|109.1|109|109|108.95|21178
1616581730000|2021-03-24 10:28:50|109.05||109.05||109.05||109.05||2272
1616581740000|2021-03-24 10:29:00|109|108.9|109|108.95|109|108.95|109|108.85|36825
1616581750000|2021-03-24 10:29:10|108.95|108.9|108.9|108.85|108.95|108.9|108.9|108.85|1002690
1616581760000|2021-03-24 10:29:20|||||||||3102
1616581780000|2021-03-24 10:29:40|108.85|108.8|108.7|108.6|108.85|108.8|108.7|108.6|11007
1616581790000|2021-03-24 10:29:50|108.65|108.65|108.65|108.6|108.65|108.65|108.65|108.6|50
1616581800000|2021-03-24 10:30:00|108.7|108.65|108.65|108.6|108.7|108.65|108.65|108.6|53397
1616581810000|2021-03-24 10:30:10||108.55||108.55||108.55||108.5|10086
1616581820000|2021-03-24 10:30:20|||||||||5461
1616581840000|2021-03-24 10:30:40|108.6||108.6||108.6||108.6||12933
1616581850000|2021-03-24 10:30:50|108.65|108.6|108.8|108.7|108.8|108.75|108.65|108.6|25541
1616581870000|2021-03-24 10:31:10|108.75||108.75||108.75||108.75||11139
1616581880000|2021-03-24 10:31:20|||||||||40687
1616581890000|2021-03-24 10:31:30|||||||||7500
1616581900000|2021-03-24 10:31:40|108.8|108.75|108.7|108.6|108.8|108.75|108.7|108.6|22603
1616581910000|2021-03-24 10:31:50|108.75|108.65|108.75|108.65|108.8|108.7|108.75|108.65|8643
1616581920000|2021-03-24 10:32:00|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|1050
1616581930000|2021-03-24 10:32:10|||||||||2517
1616581940000|2021-03-24 10:32:20|108.75|108.65|108.75|108.65|108.8|108.65|108.75|108.6|21874
1616581950000|2021-03-24 10:32:30|108.8|108.6|108.85|108.75|108.9|108.8|108.8|108.6|17165
1616581960000|2021-03-24 10:32:40|||||||||4000
1616581980000|2021-03-24 10:33:00|108.8|108.7|108.8|108.65|108.85|108.75|108.7|108.6|27199
1616581990000|2021-03-24 10:33:10|108.85||108.85||108.85||108.85||4567
1616582000000|2021-03-24 10:33:20|||||||||6500
1616582010000|2021-03-24 10:33:30|||||||||906
1616582030000|2021-03-24 10:33:50|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|4599
1616582040000|2021-03-24 10:34:00|108.9|108.85|108.8|108.75|108.9|108.85|108.8|108.75|19510
1616582060000|2021-03-24 10:34:20|108.75|108.7|108.75|108.7|108.75|108.7|108.75|108.7|7983
1616582080000|2021-03-24 10:34:40|108.8|108.75|108.8|108.7|108.8|108.75|108.65|108.55|58162
1616582090000|2021-03-24 10:34:50|108.75||108.75||108.75||108.75||10425
1616582100000|2021-03-24 10:35:00||108.65||108.7||108.7||108.65|2892
1616582110000|2021-03-24 10:35:10|108.7|108.65|108.55|108.5|108.75|108.7|108.55|108.45|60799
1616582120000|2021-03-24 10:35:20|108.6|108.45|108.65|108.5|108.65|108.55|108.6|108.45|7235
1616582130000|2021-03-24 10:35:30|108.7|108.6|108.75|108.6|108.75|108.6|108.65|108.5|14124
1616582140000|2021-03-24 10:35:40||108.65||108.65||108.65||108.65|1420
1616582150000|2021-03-24 10:35:50|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|17128
1616582160000|2021-03-24 10:36:00|108.65|108.65|108.65|108.6|108.7|108.65|108.65|108.55|6984
1616582170000|2021-03-24 10:36:10|108.6|108.55|108.6|108.5|108.6|108.6|108.55|108.5|24220
1616582180000|2021-03-24 10:36:20|108.55|108.45|108.55|108.5|108.6|108.55|108.5|108.45|5941
1616582190000|2021-03-24 10:36:30|108.6|108.55|108.5|108.45|108.6|108.55|108.5|108.45|24524
1616582200000|2021-03-24 10:36:40|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.45|7553
1616582210000|2021-03-24 10:36:50||108.45||108.5||108.5||108.45|3965
1616582220000|2021-03-24 10:37:00|||||||||5717
1616582230000|2021-03-24 10:37:10|108.5|108.45|108.6|108.5|108.65|108.5|108.5|108.45|18315
1616582240000|2021-03-24 10:37:20|||||||||2055
1616582250000|2021-03-24 10:37:30|||||||||3109
1616582260000|2021-03-24 10:37:40|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|12824
1616582290000|2021-03-24 10:38:10|108.6|108.6|108.7|108.65|108.75|108.65|108.6|108.6|10882
1616582320000|2021-03-24 10:38:40|||||||||4325
1616582330000|2021-03-24 10:38:50|108.75|108.6|108.7|108.6|108.75|108.6|108.6|108.55|21287
1616582340000|2021-03-24 10:39:00|108.65|108.55|108.6|108.55|108.65|108.55|108.6|108.55|22177
1616582350000|2021-03-24 10:39:10|||||||||4667
1616582370000|2021-03-24 10:39:30||108.5||108.5||108.5||108.5|1984
1616582380000|2021-03-24 10:39:40|||||||||10000
1616582390000|2021-03-24 10:39:50|108.65|108.55|108.65|108.5|108.65|108.6|108.65|108.5|14944
1616582400000|2021-03-24 10:40:00|108.6|108.55|108.6|108.5|108.6|108.6|108.6|108.5|5381
1616582410000|2021-03-24 10:40:10|||||||||13485
1616582420000|2021-03-24 10:40:20|||||||||991
1616582430000|2021-03-24 10:40:30|108.55||108.6||108.6||108.55||18852
1616582460000|2021-03-24 10:41:00|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|15622
1616582470000|2021-03-24 10:41:10|108.75|108.65|108.7|108.6|108.75|108.65|108.65|108.6|18719
1616582480000|2021-03-24 10:41:20|108.65||108.65||108.7||108.65||94425
1616582490000|2021-03-24 10:41:30|||||||||4568
1616582510000|2021-03-24 10:41:50|108.7|108.65|108.75|108.65|108.75|108.65|108.7|108.65|15295
1616582520000|2021-03-24 10:42:00|108.8|108.7|108.8|108.7|108.85|108.75|108.8|108.7|24435
1616582530000|2021-03-24 10:42:10|||||||||447
1616582540000|2021-03-24 10:42:20|108.85|108.75|109|108.85|109.05|108.95|108.85|108.75|60311
1616582550000|2021-03-24 10:42:30|108.95|108.8|108.9|108.8|108.95|108.8|108.9|108.8|9603
1616582560000|2021-03-24 10:42:40|108.95|108.9|108.85|108.8|108.95|108.9|108.85|108.8|24338
1616582570000|2021-03-24 10:42:50|108.8|108.75|108.8|108.65|108.8|108.75|108.8|108.65|3346
1616582580000|2021-03-24 10:43:00|108.75||108.7||108.75||108.7||4746
1616582610000|2021-03-24 10:43:30|108.65|108.6|108.65|108.6|108.65|108.6|108.65|108.6|1980
1616582620000|2021-03-24 10:43:40|||||||||4602
1616582630000|2021-03-24 10:43:50|108.6|108.55|108.55|108.5|108.6|108.55|108.55|108.5|4379
1616582640000|2021-03-24 10:44:00|108.5|108.45|108.5|108.4|108.5|108.45|108.5|108.4|2888
1616582650000|2021-03-24 10:44:10|||||||||1199
1616582660000|2021-03-24 10:44:20|108.45|108.35|108.3|108.2|108.45|108.35|108.3|108.2|8505
1616582670000|2021-03-24 10:44:30|108.25|108.15|108.4|108.3|108.4|108.35|108.25|108.15|16011
1616582680000|2021-03-24 10:44:40|108.35||108.35||108.4||108.35||9552
1616582690000|2021-03-24 10:44:50|108.3|108.25|108.3|108.2|108.35|108.25|108.3|108.2|5351
1616582700000|2021-03-24 10:45:00|108.25|108.25|108.25|108.2|108.35|108.25|108.25|108.15|18850
1616582710000|2021-03-24 10:45:10|||||||||5593
1616582720000|2021-03-24 10:45:20|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.2|29429
1616582750000|2021-03-24 10:45:50|108.3|108.2|108.25|108.15|108.3|108.25|108.25|108.1|8653
1616582760000|2021-03-24 10:46:00|108.3||108.3||108.3||108.3||24149
1616582770000|2021-03-24 10:46:10|108.35|108.2|108.4|108.25|108.4|108.25|108.35|108.2|42160
1616582780000|2021-03-24 10:46:20|108.45|108.3|108.5|108.35|108.55|108.45|108.4|108.3|21775
1616582790000|2021-03-24 10:46:30|108.45|108.3|108.35|108.25|108.45|108.3|108.35|108.25|38416
1616582800000|2021-03-24 10:46:40|||||||||11179
1616582810000|2021-03-24 10:46:50|||||||||1374
1616582830000|2021-03-24 10:47:10|108.3||108.3||108.3||108.3||11316
1616582850000|2021-03-24 10:47:30|||||||||29000
1616582870000|2021-03-24 10:47:50|108.25|108.2|108.1|108|108.25|108.2|108.1|108|17436
1616582880000|2021-03-24 10:48:00|108.05||108.05||108.1||108.05||5000
1616582890000|2021-03-24 10:48:10|108|107.95|107.95|107.85|108.05|107.95|107.95|107.8|19533
1616582900000|2021-03-24 10:48:20|107.9|107.8|107.65|107.55|107.9|107.8|107.65|107.55|12006
1616582910000|2021-03-24 10:48:30|107.6|107.5|107.65|107.55|107.75|107.65|107.6|107.5|41771
1616582920000|2021-03-24 10:48:40|||||||||500
1616582930000|2021-03-24 10:48:50|107.6|107.6|107.65|107.6|107.65|107.6|107.6|107.6|18612
1616582940000|2021-03-24 10:49:00|107.7||107.7||107.7||107.7||9696
1616582950000|2021-03-24 10:49:10|||||||||1844
1616582960000|2021-03-24 10:49:20||107.55||107.6||107.6||107.55|4864
1616582970000|2021-03-24 10:49:30|107.75|107.7|107.8|107.65|107.85|107.7|107.7|107.65|37748
1616582980000|2021-03-24 10:49:40|107.85|107.75|108|107.95|108|107.95|107.85|107.75|20391
1616582990000|2021-03-24 10:49:50|107.95|107.9|107.75|107.6|107.95|107.9|107.75|107.55|18293
1616583000000|2021-03-24 10:50:00|107.7||107.7||107.7||107.7||1100
1616583010000|2021-03-24 10:50:10|||||||||5000
1616583020000|2021-03-24 10:50:20|107.65||107.7||107.75||107.65||8404
1616583050000|2021-03-24 10:50:50|107.65|107.55|107.65|107.55|107.7|107.6|107.6|107.55|12826
1616583060000|2021-03-24 10:51:00|107.6|107.5|107.55|107.4|107.6|107.5|107.55|107.35|7147
1616583080000|2021-03-24 10:51:20|107.5||107.5||107.5||107.5||575
1616583090000|2021-03-24 10:51:30|107.55|107.45|107.4|107.3|107.55|107.45|107.4|107.3|13472
1616583100000|2021-03-24 10:51:40|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|6000
1616583110000|2021-03-24 10:51:50|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.3|1103
1616583120000|2021-03-24 10:52:00|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|23977
1616583130000|2021-03-24 10:52:10|107.5|107.4|107.85|107.7|107.85|107.7|107.5|107.4|58868
1616583140000|2021-03-24 10:52:20|107.9|107.75|108.15|108|108.2|108.05|107.9|107.7|72935
1616583150000|2021-03-24 10:52:30|108.1|107.95|107.9|107.8|108.1|108|107.9|107.8|80130
1616583160000|2021-03-24 10:52:40|107.85|107.75|108.05|108|108.1|108|107.85|107.75|61715
1616583170000|2021-03-24 10:52:50|108|107.95|108|107.95|108|107.95|108|107.95|2840
1616583180000|2021-03-24 10:53:00|107.95|107.9|107.85|107.8|107.95|107.9|107.85|107.8|9172
1616583190000|2021-03-24 10:53:10|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|1916
1616583200000|2021-03-24 10:53:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|7960
1616583210000|2021-03-24 10:53:30|||||||||800
1616583220000|2021-03-24 10:53:40|107.85|107.75|107.75|107.65|107.85|107.75|107.75|107.65|7177
1616583230000|2021-03-24 10:53:50|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.6|4554
1616583240000|2021-03-24 10:54:00|107.65||107.65||107.65||107.65||0
1616583270000|2021-03-24 10:54:30|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|21690
1616583290000|2021-03-24 10:54:50|||||||||15200
1616583300000|2021-03-24 10:55:00|107.8|107.7|107.85|107.75|107.95|107.75|107.8|107.7|12117
1616583310000|2021-03-24 10:55:10|107.8|107.8|107.95|107.8|107.95|107.85|107.8|107.8|21196
1616583330000|2021-03-24 10:55:30|||||||||6413
1616583340000|2021-03-24 10:55:40|108|107.9|108.05|107.95|108.1|107.95|108|107.9|16120
1616583350000|2021-03-24 10:55:50|108.15|108|108.15|108.05|108.2|108.05|108.1|108|21040
1616583360000|2021-03-24 10:56:00|||||||||2752
1616583370000|2021-03-24 10:56:10|||||||||13250
1616583380000|2021-03-24 10:56:20|||||||||9097
1616583390000|2021-03-24 10:56:30|||||||||1849
1616583400000|2021-03-24 10:56:40|108.2|108.1|108.1|108.05|108.2|108.15|108.05|108|24439
1616583410000|2021-03-24 10:56:50|108.05|108|108.05|108|108.05|108|108.05|108|9972
1616583420000|2021-03-24 10:57:00|||||||||17034
1616583430000|2021-03-24 10:57:10|108.1|108.05|108.15|108.05|108.2|108.05|108.1|108.05|6897
1616583450000|2021-03-24 10:57:30|108.2||108.2||108.2||108.15||16131
1616583460000|2021-03-24 10:57:40||108.15||108.15||108.15||108.05|2696
1616583470000|2021-03-24 10:57:50|108.25||108.25||108.25||108.2||7013
1616583480000|2021-03-24 10:58:00|||||||||4585
1616583490000|2021-03-24 10:58:10|108.3|108.2|108.3|108.2|108.35|108.3|108.3|108.15|28130
1616583500000|2021-03-24 10:58:20|108.25|108.15|108.2|108.15|108.25|108.15|108.2|108.15|6762
1616583510000|2021-03-24 10:58:30|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.15|13761
1616583530000|2021-03-24 10:58:50|||||||||10373
1616583550000|2021-03-24 10:59:10|108.2|108.15|108.1|108|108.2|108.15|108.05|108|27323
1616583560000|2021-03-24 10:59:20|108|107.95|108|107.9|108|107.95|108|107.9|2840
1616583580000|2021-03-24 10:59:40|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|8593
1616583590000|2021-03-24 10:59:50|108|107.9|108|107.9|108.05|107.95|108|107.9|9558
1616583610000|2021-03-24 11:00:10|108.05|107.95|108.1|107.95|108.1|107.95|108.05|107.95|17505
1616583620000|2021-03-24 11:00:20|||||||||14568
1616583630000|2021-03-24 11:00:30|108.05||108.05||108.05||108.05||11053
1616583650000|2021-03-24 11:00:50|||||||||1200
1616583660000|2021-03-24 11:01:00|||||||||81
1616583670000|2021-03-24 11:01:10|108||108||108||108||10
1616583690000|2021-03-24 11:01:30|108.05|108|108.1|108|108.1|108|108|107.95|38775
1616583700000|2021-03-24 11:01:40|108.05|107.95|108|107.9|108.05|107.95|108|107.9|630
1616583710000|2021-03-24 11:01:50|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|5532
1616583720000|2021-03-24 11:02:00|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.75|3054
1616583730000|2021-03-24 11:02:10|||||||||17500
1616583740000|2021-03-24 11:02:20|107.85||107.85||107.85||107.85||112
1616583750000|2021-03-24 11:02:30|||||||||9519
1616583760000|2021-03-24 11:02:40|107.8|107.75|107.8|107.65|107.8|107.75|107.75|107.65|4275
1616583770000|2021-03-24 11:02:50|107.75|107.6|107.75|107.65|107.75|107.65|107.75|107.6|2458
1616583780000|2021-03-24 11:03:00|||||||||400
1616583790000|2021-03-24 11:03:10|107.7|107.6|107.6|107.55|107.7|107.6|107.6|107.5|507
1616583800000|2021-03-24 11:03:20|107.65|107.5|107.5|107.4|107.65|107.55|107.5|107.4|18646
1616583810000|2021-03-24 11:03:30|107.45|107.35|107.45|107.4|107.45|107.4|107.4|107.3|18804
1616583820000|2021-03-24 11:03:40|107.5|107.45|107.45|107.35|107.5|107.45|107.4|107.35|44949
1616583830000|2021-03-24 11:03:50|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|6385
1616583840000|2021-03-24 11:04:00|||||||||3924
1616583850000|2021-03-24 11:04:10|107.55|107.45|107.55|107.5|107.6|107.5|107.55|107.45|7393
1616583860000|2021-03-24 11:04:20|107.5|107.45|107.4|107.35|107.5|107.45|107.4|107.35|33098
1616583870000|2021-03-24 11:04:30|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.3|2221
1616583880000|2021-03-24 11:04:40||107.25||107.25||107.25||107.25|1477
1616583890000|2021-03-24 11:04:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.15|4696
1616583910000|2021-03-24 11:05:10|||||||||165
1616583920000|2021-03-24 11:05:20|||||||||1000
1616583930000|2021-03-24 11:05:30|107.35|107.25|107.4|107.35|107.4|107.35|107.35|107.25|35874
1616583940000|2021-03-24 11:05:40|107.35|107.3|107.3|107.2|107.35|107.3|107.3|107.2|12954
1616583950000|2021-03-24 11:05:50|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|0
1616583960000|2021-03-24 11:06:00|107.4||107.35||107.4||107.35||918
1616583970000|2021-03-24 11:06:10|||||||||50
1616583980000|2021-03-24 11:06:20|||||||||11103
1616584000000|2021-03-24 11:06:40|||||||||359
1616584010000|2021-03-24 11:06:50|107.3|107.2|107.2|107.15|107.3|107.2|107.15|107.1|28473
1616584020000|2021-03-24 11:07:00|107.25|107.2|107.3|107.2|107.3|107.2|107.25|107.2|16093
1616584030000|2021-03-24 11:07:10||107.15||107.15||107.15||107.15|1624
1616584060000|2021-03-24 11:07:40|||||||||200
1616584070000|2021-03-24 11:07:50|107.25|107.1|107.2|107.1|107.25|107.15|107.2|107.1|3438
1616584080000|2021-03-24 11:08:00|107.15||107.15||107.15||107.15||3450
1616584090000|2021-03-24 11:08:10|107.2|107.15|107.15|107.1|107.2|107.15|107.15|107.1|15304
1616584100000|2021-03-24 11:08:20|107.2||107.2||107.2||107.2||979
1616584110000|2021-03-24 11:08:30|||||||||3907
1616584120000|2021-03-24 11:08:40||107.15||107.15||107.15||107.15|46
1616584130000|2021-03-24 11:08:50|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|6907
1616584140000|2021-03-24 11:09:00|||||||||18674
1616584150000|2021-03-24 11:09:10|107.25|107.15|107.3|107.15|107.3|107.15|107.25|107.15|14679
1616584170000|2021-03-24 11:09:30|107.35|107.25|107.25|107.15|107.35|107.3|107.25|107.15|22974
1616584190000|2021-03-24 11:09:50|||||||||916
1616584200000|2021-03-24 11:10:00|||||||||2309
1616584230000|2021-03-24 11:10:30|107.3||107.25||107.35||107.25||8243
1616584240000|2021-03-24 11:10:40||107.2||107.2||107.2||107.2|16555
1616584250000|2021-03-24 11:10:50|107.3|107.25|107.35|107.25|107.4|107.25|107.3|107.2|2805
1616584270000|2021-03-24 11:11:10|||||||||2608
1616584280000|2021-03-24 11:11:20|107.3|107.2|107.2|107.15|107.3|107.2|107.2|107.15|11641
1616584290000|2021-03-24 11:11:30|107.15|107.1|107.15|107.1|107.15|107.1|107.15|107.1|2347
1616584300000|2021-03-24 11:11:40|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|13886
1616584310000|2021-03-24 11:11:50|||||||||1154
1616584320000|2021-03-24 11:12:00|||||||||882
1616584330000|2021-03-24 11:12:10||107.1||107.1||107.1||107.1|5802
1616584340000|2021-03-24 11:12:20|107.2||107.15||107.25||107.15||190
1616584350000|2021-03-24 11:12:30|107.25||107.15||107.25||107.15||38166
1616584360000|2021-03-24 11:12:40|107.1|107.05|107.1|107|107.1|107.05|107|106.95|40016
1616584370000|2021-03-24 11:12:50|107.15|107.05|107.25|107.15|107.25|107.15|107.15|107.05|17086
1616584380000|2021-03-24 11:13:00|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107|2393
1616584390000|2021-03-24 11:13:10||107||107||107||107|6742
1616584400000|2021-03-24 11:13:20||107.05||107.05||107.05||107.05|18
1616584410000|2021-03-24 11:13:30|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|7558
1616584420000|2021-03-24 11:13:40|||||||||2000
1616584430000|2021-03-24 11:13:50|||||||||8430
1616584440000|2021-03-24 11:14:00|||||||||800
1616584450000|2021-03-24 11:14:10|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|19979
1616584470000|2021-03-24 11:14:30|||||||||8344
1616584480000|2021-03-24 11:14:40|107.3|107.2|107.3|107.15|107.35|107.2|107.3|107.15|17702
1616584500000|2021-03-24 11:15:00|107.25||107.2||107.25||107.2||180
1616584510000|2021-03-24 11:15:10|107.15|107.1|107.1|107|107.15|107.1|107.1|107|52847
1616584530000|2021-03-24 11:15:30|||||||||455
1616584540000|2021-03-24 11:15:40|||||||||1394
1616584550000|2021-03-24 11:15:50|||||||||4670
1616584560000|2021-03-24 11:16:00|||||||||6617
1616584570000|2021-03-24 11:16:10|107.15|107.05|107.2|107.05|107.2|107.05|107.15|107.05|16413
1616584580000|2021-03-24 11:16:20|||||||||25
1616584590000|2021-03-24 11:16:30|107.15|107|107.1|107|107.15|107|107.1|107|3409
1616584600000|2021-03-24 11:16:40|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|8381
1616584610000|2021-03-24 11:16:50|107.2||107.2||107.2||107.2||6098
1616584630000|2021-03-24 11:17:10|107.15|107|107.1|107|107.2|107.05|107.1|107|2698
1616584640000|2021-03-24 11:17:20|||||||||52
1616584650000|2021-03-24 11:17:30|107.05|106.95|107|106.9|107.05|106.95|106.95|106.85|24351
1616584670000|2021-03-24 11:17:50|||||||||6595
1616584700000|2021-03-24 11:18:20|107.05|106.95|107.05|106.9|107.1|107|107|106.9|21088
1616584710000|2021-03-24 11:18:30|107||107||107||107||403
1616584720000|2021-03-24 11:18:40|||||||||2792
1616584730000|2021-03-24 11:18:50|106.95||107||107||106.95||6607
1616584800000|2021-03-24 11:20:00|107.05|106.95|107.2|107.1|107.2|107.15|107.05|106.9|53265
1616584810000|2021-03-24 11:20:10|107.25|107.15|107.25|107.1|107.25|107.15|107.2|107.1|13620
1616584820000|2021-03-24 11:20:20||107.2||107.1||107.2||107.1|20097
1616584830000|2021-03-24 11:20:30|107.2||107.2||107.2||107.2||1574
1616584840000|2021-03-24 11:20:40|||||||||144
1616584850000|2021-03-24 11:20:50|107.25|107.15|107.35|107.2|107.4|107.2|107.25|107.15|20809
1616584860000|2021-03-24 11:21:00|107.3|107.25|107.35|107.2|107.35|107.25|107.3|107.2|8735
1616584870000|2021-03-24 11:21:10|107.3|107.15|107.25|107.15|107.3|107.15|107.25|107.15|22159
1616584880000|2021-03-24 11:21:20|107.2||107.25||107.25||107.2||2
1616584890000|2021-03-24 11:21:30||107.2||107.15||107.2||107.15|5690
1616584900000|2021-03-24 11:21:40|107.2||107.2||107.2||107.2||10475
1616584910000|2021-03-24 11:21:50|107.15|107.1|107.1|107|107.15|107.1|107.1|107|9556
1616584930000|2021-03-24 11:22:10|||||||||2148
1616584940000|2021-03-24 11:22:20|||||||||468
1616584950000|2021-03-24 11:22:30|||||||||968
1616584980000|2021-03-24 11:23:00|||||||||9711
1616585000000|2021-03-24 11:23:20|107.05|107.05|106.95|106.85|107.05|107.05|106.95|106.8|9407
1616585030000|2021-03-24 11:23:50|||||||||36
1616585040000|2021-03-24 11:24:00|106.9|106.8|106.9|106.85|106.9|106.85|106.9|106.8|2303
1616585060000|2021-03-24 11:24:20||106.8||106.85||106.85||106.8|2173
1616585070000|2021-03-24 11:24:30|||||||||9663
1616585080000|2021-03-24 11:24:40|106.95|106.9|107|106.95|107|106.95|106.9|106.8|22096
1616585090000|2021-03-24 11:24:50|107.05|107|107.05|107|107.1|107|107|107|52116
1616585100000|2021-03-24 11:25:00|107|106.95|107.05|107|107.05|107|107|106.95|5597
1616585110000|2021-03-24 11:25:10|107|106.95|107.05|106.95|107.05|106.95|107|106.85|4945
1616585120000|2021-03-24 11:25:20|107|106.9|106.95|106.85|107|106.9|106.95|106.85|9990
1616585150000|2021-03-24 11:25:50|106.9|106.8|106.75|106.65|106.9|106.8|106.75|106.6|2840
1616585160000|2021-03-24 11:26:00|||||||||268
1616585180000|2021-03-24 11:26:20|||||||||6196
1616585190000|2021-03-24 11:26:30|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|120
1616585200000|2021-03-24 11:26:40|106.75|106.55|106.75|106.65|106.75|106.65|106.7|106.55|34433
1616585210000|2021-03-24 11:26:50||106.7||106.7||106.7||106.7|2284
1616585220000|2021-03-24 11:27:00|106.7|106.65|106.8|106.7|106.8|106.7|106.7|106.65|16296
1616585230000|2021-03-24 11:27:10||106.65||106.65||106.65||106.65|688
1616585240000|2021-03-24 11:27:20||106.7||106.7||106.7||106.7|0
1616585260000|2021-03-24 11:27:40|||||||||7695
1616585270000|2021-03-24 11:27:50|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|2035
1616585280000|2021-03-24 11:28:00|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.5|2346
1616585290000|2021-03-24 11:28:10|||||||||2859
1616585300000|2021-03-24 11:28:20|||||||||4669
1616585320000|2021-03-24 11:28:40|106.6|106.6|106.65|106.6|106.65|106.6|106.6|106.6|1423
1616585340000|2021-03-24 11:29:00|||||||||8569
1616585350000|2021-03-24 11:29:10|106.7|106.55|106.4|106.3|106.7|106.6|106.4|106.25|101293
1616585360000|2021-03-24 11:29:20|106.35|106.25|106.25|106.15|106.35|106.25|106.25|106.1|56678
1616585370000|2021-03-24 11:29:30|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|26640
1616585390000|2021-03-24 11:29:50||106.25||106.2||106.25||106.2|1830
1616585400000|2021-03-24 11:30:00|106.25|106.15|106.25|106.15|106.3|106.2|106.2|106.1|19535
1616585410000|2021-03-24 11:30:10|106.3|106.2|106.3|106.25|106.3|106.25|106.3|106.15|8655
1616585420000|2021-03-24 11:30:20||106.2||106.2||106.2||106.2|1731
1616585430000|2021-03-24 11:30:30|||||||||28064
1616585440000|2021-03-24 11:30:40|106.35|106.25|106.4|106.25|106.45|106.25|106.35|106.25|19114
1616585460000|2021-03-24 11:31:00|106.35||106.35||106.35||106.35||380
1616585470000|2021-03-24 11:31:10|106.4|106.3|106.55|106.45|106.55|106.45|106.4|106.3|23159
1616585480000|2021-03-24 11:31:20|106.6|106.5|106.55|106.5|106.65|106.5|106.55|106.5|6820
1616585490000|2021-03-24 11:31:30|106.6||106.6||106.6||106.55||22441
1616585500000|2021-03-24 11:31:40|106.65|106.55|106.65|106.55|106.7|106.6|106.65|106.55|4082
1616585520000|2021-03-24 11:32:00|||||||||272
1616585530000|2021-03-24 11:32:10|106.6||106.65||106.65||106.6||25586
1616585540000|2021-03-24 11:32:20|106.6||106.6||106.6||106.6||15172
1616585550000|2021-03-24 11:32:30|106.65|106.6|106.65|106.55|106.65|106.6|106.6|106.55|26710
1616585560000|2021-03-24 11:32:40|106.7|106.6|106.75|106.65|106.8|106.75|106.7|106.6|30115
1616585570000|2021-03-24 11:32:50|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|1780
1616585580000|2021-03-24 11:33:00|106.75||106.8||106.8||106.75||5598
1616585590000|2021-03-24 11:33:10|||||||||10289
1616585610000|2021-03-24 11:33:30|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|9034
1616585630000|2021-03-24 11:33:50|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.65|30229
1616585650000|2021-03-24 11:34:10|||||||||936
1616585660000|2021-03-24 11:34:20|||||||||2600
1616585680000|2021-03-24 11:34:40|106.75||106.75||106.75||106.75||28949
1616585690000|2021-03-24 11:34:50|106.7|106.65|106.6|106.5|106.7|106.65|106.6|106.5|32133
1616585700000|2021-03-24 11:35:00|106.65|106.55|106.7|106.65|106.7|106.65|106.65|106.55|12839
1616585710000|2021-03-24 11:35:10|106.75||106.75||106.8||106.75||9248
1616585720000|2021-03-24 11:35:20|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|11945
1616585730000|2021-03-24 11:35:30|106.7||106.75||106.75||106.7||5010
1616585750000|2021-03-24 11:35:50||106.7||106.7||106.7||106.7|1074
1616585760000|2021-03-24 11:36:00|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|21352
1616585770000|2021-03-24 11:36:10|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|184
1616585780000|2021-03-24 11:36:20|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|2015
1616585800000|2021-03-24 11:36:40|106.6|106.5|106.65|106.55|106.65|106.55|106.55|106.5|3753
1616585810000|2021-03-24 11:36:50|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|0
1616585840000|2021-03-24 11:37:20|106.55||106.6||106.6||106.55||8096
1616585860000|2021-03-24 11:37:40|106.55||106.6||106.6||106.55||12953
1616585870000|2021-03-24 11:37:50|||||||||13309
1616585900000|2021-03-24 11:38:20|||||||||19747
1616585910000|2021-03-24 11:38:30|||||||||2817
1616585920000|2021-03-24 11:38:40|106.55|106.45|106.6|106.5|106.6|106.5|106.5|106.4|19011
1616585930000|2021-03-24 11:38:50|106.65|106.55|106.6|106.5|106.65|106.6|106.55|106.45|32357
1616585940000|2021-03-24 11:39:00|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.45|755
1616585950000|2021-03-24 11:39:10|106.5|106.5|106.55|106.45|106.55|106.5|106.5|106.45|55807
1616585960000|2021-03-24 11:39:20|106.5|106.4|106.45|106.35|106.5|106.4|106.45|106.35|5339
1616585970000|2021-03-24 11:39:30|106.4||106.4||106.4||106.4||17196
1616585980000|2021-03-24 11:39:40||106.3||106.3||106.3||106.3|2000
1616585990000|2021-03-24 11:39:50||106.35||106.3||106.35||106.3|5420
1616586000000|2021-03-24 11:40:00|||||||||8000
1616586020000|2021-03-24 11:40:20|||||||||1124
1616586030000|2021-03-24 11:40:30|||||||||2759
1616586040000|2021-03-24 11:40:40|||||||||3894
1616586050000|2021-03-24 11:40:50||106.35||106.3||106.35||106.3|7048
1616586060000|2021-03-24 11:41:00|106.35|106.35|106.4|106.35|106.45|106.4|106.35|106.35|12550
1616586070000|2021-03-24 11:41:10||106.3||106.3||106.35||106.3|5948
1616586080000|2021-03-24 11:41:20|||||||||274
1616586110000|2021-03-24 11:41:50|||||||||3961
1616586120000|2021-03-24 11:42:00|||||||||5597
1616586130000|2021-03-24 11:42:10|106.45|106.35|106.4|106.35|106.45|106.35|106.4|106.35|1327
1616586140000|2021-03-24 11:42:20|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.2|13479
1616586150000|2021-03-24 11:42:30||106.2||106.25||106.25||106.2|9718
1616586170000|2021-03-24 11:42:50||106.2||106.25||106.25||106.2|14204
1616586180000|2021-03-24 11:43:00|106.3|106.2|106.25|106.2|106.3|106.2|106.25|106.2|2902
1616586190000|2021-03-24 11:43:10|106.3|106.25|106.3|106.2|106.3|106.25|106.3|106.2|19699
1616586200000|2021-03-24 11:43:20|||||||||2380
1616586220000|2021-03-24 11:43:40|106.25||106.25||106.25||106.25||14581
1616586230000|2021-03-24 11:43:50|106.3|106.25|106.3|106.2|106.3|106.25|106.25|106.2|8426
1616586240000|2021-03-24 11:44:00|106.35|106.25|106.35|106.3|106.35|106.3|106.35|106.25|12595
1616586250000|2021-03-24 11:44:10|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.35|9483
1616586270000|2021-03-24 11:44:30|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|15651
1616586280000|2021-03-24 11:44:40||106.3||106.3||106.3||106.3|1100
1616586290000|2021-03-24 11:44:50||106.25||106.25||106.25||106.25|1712
1616586300000|2021-03-24 11:45:00|106.35||106.35||106.35||106.35||0
1616586310000|2021-03-24 11:45:10|||||||||1677
1616586320000|2021-03-24 11:45:20|106.3|106.2|106.3|106.15|106.3|106.2|106.3|106.15|9442
1616586340000|2021-03-24 11:45:40||106.2||106.2||106.2||106.2|9
1616586350000|2021-03-24 11:45:50|||||||||7539
1616586360000|2021-03-24 11:46:00|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|20974
1616586380000|2021-03-24 11:46:20|||||||||500
1616586390000|2021-03-24 11:46:30|||||||||93877
1616586430000|2021-03-24 11:47:10|||||||||4934
1616586450000|2021-03-24 11:47:30|||||||||2861
1616586490000|2021-03-24 11:48:10|106.15|106.05|106.1|106|106.15|106.05|106.1|106|21658
1616586500000|2021-03-24 11:48:20|||||||||2089
1616586510000|2021-03-24 11:48:30|||||||||5488
1616586520000|2021-03-24 11:48:40|106.05|105.95|106|105.95|106.05|105.95|106|105.95|27994
1616586530000|2021-03-24 11:48:50||105.9||105.9||105.9||105.9|4165
1616586540000|2021-03-24 11:49:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|14568
1616586570000|2021-03-24 11:49:30|106||106.05||106.05||106||2445
1616586580000|2021-03-24 11:49:40|106|106|105.95|105.9|106|106|105.95|105.9|2851
1616586590000|2021-03-24 11:49:50|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|2665
1616586610000|2021-03-24 11:50:10||105.8||105.85||105.85||105.8|35
1616586630000|2021-03-24 11:50:30|105.9|105.8|105.85|105.8|105.95|105.85|105.85|105.8|14347
1616586640000|2021-03-24 11:50:40|105.9||105.9||105.9||105.9||11370
1616586650000|2021-03-24 11:50:50|||||||||3059
1616586660000|2021-03-24 11:51:00|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|27652
1616586680000|2021-03-24 11:51:20|||||||||42483
1616586690000|2021-03-24 11:51:30|||||||||5000
1616586720000|2021-03-24 11:52:00|105.9|105.8|105.9|105.8|105.95|105.8|105.85|105.8|15068
1616586740000|2021-03-24 11:52:20|||||||||2435
1616586750000|2021-03-24 11:52:30|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|16599
1616586760000|2021-03-24 11:52:40|||||||||9384
1616586770000|2021-03-24 11:52:50|||||||||26
1616586800000|2021-03-24 11:53:20|106|105.9|106|105.9|106|105.95|106|105.9|8486
1616586820000|2021-03-24 11:53:40||105.95||105.95||105.95||105.95|1866
1616586830000|2021-03-24 11:53:50|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|10092
1616586840000|2021-03-24 11:54:00|||||||||683
1616586860000|2021-03-24 11:54:20||105.8||105.85||105.85||105.8|6097
1616586870000|2021-03-24 11:54:30|105.9||105.9||105.9||105.9||0
1616586880000|2021-03-24 11:54:40|||||||||10375
1616586900000|2021-03-24 11:55:00|105.95|105.9|106|105.9|106|105.9|105.95|105.9|9212
1616586920000|2021-03-24 11:55:20|105.95|105.85|105.9|105.8|106.05|105.9|105.9|105.8|141867
1616586930000|2021-03-24 11:55:30|||||||||636
1616586940000|2021-03-24 11:55:40||105.85||105.85||105.85||105.8|3907
1616586950000|2021-03-24 11:55:50|105.95|105.9|106|105.9|106|105.9|105.95|105.9|21910
1616586960000|2021-03-24 11:56:00|105.95|105.85|105.85|105.75|105.95|105.85|105.85|105.75|4000
1616586970000|2021-03-24 11:56:10|105.8||105.85||105.85||105.8||4559
1616586990000|2021-03-24 11:56:30|105.9|105.8|105.95|105.8|105.95|105.8|105.9|105.8|22392
1616587000000|2021-03-24 11:56:40|||||||||10218
1616587030000|2021-03-24 11:57:10|||||||||683
1616587040000|2021-03-24 11:57:20|105.9||105.9||105.9||105.85||836
1616587070000|2021-03-24 11:57:50|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.75|7242
1616587090000|2021-03-24 11:58:10|105.9|105.8|105.95|105.9|105.95|105.9|105.9|105.8|9295
1616587100000|2021-03-24 11:58:20|105.9|105.8|105.9|105.8|105.9|105.85|105.9|105.8|13962
1616587110000|2021-03-24 11:58:30|||||||||933
1616587130000|2021-03-24 11:58:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|17652
1616587140000|2021-03-24 11:59:00|106||106||106||106||8079
1616587150000|2021-03-24 11:59:10||105.95||105.95||105.95||105.95|681
1616587160000|2021-03-24 11:59:20|106.05|105.9|106|105.85|106.05|105.9|106|105.85|277979
1616587170000|2021-03-24 11:59:30||105.9||105.9||105.9||105.9|1630
1616587180000|2021-03-24 11:59:40|106.05|105.95|105.95|105.85|106.05|105.95|105.95|105.85|241839
1616587190000|2021-03-24 11:59:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|7511
1616587200000|2021-03-24 12:00:00|||||||||1416
1616587210000|2021-03-24 12:00:10|105.95||105.95||105.95||105.95||13534
1616587220000|2021-03-24 12:00:20|106|105.85|106|105.9|106|105.9|106|105.85|14003
1616587240000|2021-03-24 12:00:40|||||||||9202
1616587250000|2021-03-24 12:00:50|106.05|105.95|105.95|105.85|106.1|105.95|105.95|105.85|307458
1616587260000|2021-03-24 12:01:00|106|105.9|106|105.95|106.15|106.05|106|105.9|116509
1616587270000|2021-03-24 12:01:10|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|4300
1616587280000|2021-03-24 12:01:20|106|105.95|106|105.9|106.1|106|105.95|105.8|105132
1616587290000|2021-03-24 12:01:30|106.05|105.95|106|105.9|106.05|105.95|106|105.9|26549
1616587300000|2021-03-24 12:01:40|105.95||105.95||105.95||105.95||0
1616587320000|2021-03-24 12:02:00|105.9|105.85|106|105.9|106|105.9|105.9|105.8|22614
1616587330000|2021-03-24 12:02:10|105.95||105.95||105.95||105.95||40
1616587340000|2021-03-24 12:02:20||105.85||105.8||105.85||105.8|9604
1616587360000|2021-03-24 12:02:40|||||||||9380
1616587370000|2021-03-24 12:02:50|105.9||105.9||105.9||105.85||5399
1616587380000|2021-03-24 12:03:00|||||||||928
1616587390000|2021-03-24 12:03:10|105.85||105.85||105.85||105.85||7723
1616587400000|2021-03-24 12:03:20|||||||||13573
1616587420000|2021-03-24 12:03:40|||||||||9389
1616587430000|2021-03-24 12:03:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|17768
1616587440000|2021-03-24 12:04:00||105.8||105.85||105.85||105.8|1010
1616587450000|2021-03-24 12:04:10|105.95|105.8|106|105.85|106|105.85|105.95|105.8|12089
1616587460000|2021-03-24 12:04:20|105.95|105.95|106|105.95|106|105.95|105.95|105.95|43
1616587470000|2021-03-24 12:04:30|105.95|105.9|106|105.85|106|105.9|105.95|105.85|2876
1616587490000|2021-03-24 12:04:50|105.95|105.8|105.95|105.85|105.95|105.85|105.9|105.8|3232
1616587520000|2021-03-24 12:05:20|106|105.9|105.95|105.9|106|105.95|105.95|105.9|10349
1616587530000|2021-03-24 12:05:30|106|105.95|106|105.9|106|105.95|106|105.9|13156
1616587550000|2021-03-24 12:05:50|106.05|105.95|106|105.9|106.05|105.95|106|105.9|26411
1616587560000|2021-03-24 12:06:00|106.05|106|106|105.95|106.05|106|106|105.9|115050
1616587580000|2021-03-24 12:06:20|105.95|105.9|106|105.9|106|105.9|105.95|105.9|8641
1616587610000|2021-03-24 12:06:50|105.95||106||106.05||105.95||20124
1616587620000|2021-03-24 12:07:00|106.05|105.95|106|105.95|106.05|105.95|106|105.9|35274
1616587630000|2021-03-24 12:07:10|106.05||106||106.05||106||8304
1616587640000|2021-03-24 12:07:20|||||||||76332
1616587650000|2021-03-24 12:07:30|106.05|106.05|106.1|106|106.1|106.05|106.05|105.95|55848
1616587660000|2021-03-24 12:07:40|106.05|105.95|106|105.95|106.05|105.95|106|105.95|2034
1616587670000|2021-03-24 12:07:50||105.9||105.9||105.9||105.9|1316
1616587680000|2021-03-24 12:08:00|106.05|105.95|106.1|106|106.1|106.05|106.05|105.95|24820
1616587690000|2021-03-24 12:08:10|106.05|105.95|106.1|105.95|106.1|105.95|106.05|105.95|4012
1616587700000|2021-03-24 12:08:20|||||||||86
1616587710000|2021-03-24 12:08:30|||||||||23428
1616587720000|2021-03-24 12:08:40||106||106||106||106|59373
1616587730000|2021-03-24 12:08:50|106.15|106.1|106.15|106.05|106.15|106.1|106.15|106.05|13045
1616587760000|2021-03-24 12:09:20|||||||||3848
1616587780000|2021-03-24 12:09:40|106.2|106.1|106.45|106.4|106.5|106.4|106.2|106.1|31272
1616587790000|2021-03-24 12:09:50|||||||||1539
1616587800000|2021-03-24 12:10:00|106.5|106.35|106.5|106.35|106.5|106.35|106.5|106.35|12835
1616587810000|2021-03-24 12:10:10|||||||||2792
1616587820000|2021-03-24 12:10:20|106.55|106.4|106.55|106.45|106.55|106.45|106.55|106.4|5386
1616587830000|2021-03-24 12:10:30|106.5|106.4|106.4|106.25|106.5|106.4|106.4|106.25|9733
1616587840000|2021-03-24 12:10:40||106.3||106.3||106.3||106.3|500
1616587850000|2021-03-24 12:10:50|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|921
1616587860000|2021-03-24 12:11:00|||||||||4726
1616587870000|2021-03-24 12:11:10|||||||||1860
1616587880000|2021-03-24 12:11:20|||||||||28988
1616587890000|2021-03-24 12:11:30|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.25|39688
1616587900000|2021-03-24 12:11:40|||||||||504
1616587920000|2021-03-24 12:12:00|||||||||1017
1616587940000|2021-03-24 12:12:20|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.4|14845
1616587950000|2021-03-24 12:12:30|||||||||41000
1616587960000|2021-03-24 12:12:40|||||||||4300
1616587970000|2021-03-24 12:12:50|106.5|106.4|106.55|106.45|106.55|106.5|106.5|106.4|23757
1616587980000|2021-03-24 12:13:00|||||||||8657
1616587990000|2021-03-24 12:13:10|106.5|106.4|106.55|106.45|106.6|106.55|106.5|106.35|25182
1616588000000|2021-03-24 12:13:20|||||||||46
1616588020000|2021-03-24 12:13:40|||||||||463
1616588030000|2021-03-24 12:13:50|||||||||9864
1616588040000|2021-03-24 12:14:00|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|17424
1616588050000|2021-03-24 12:14:10|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.55|7917
1616588060000|2021-03-24 12:14:20|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|0
1616588070000|2021-03-24 12:14:30|||||||||1605
1616588080000|2021-03-24 12:14:40|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|4189
1616588090000|2021-03-24 12:14:50|106.5|106.4|106.45|106.35|106.5|106.45|106.45|106.3|9772
1616588100000|2021-03-24 12:15:00||106.3||106.35||106.35||106.3|9391
1616588110000|2021-03-24 12:15:10|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|11417
1616588120000|2021-03-24 12:15:20||106.2||106.25||106.25||106.2|15513
1616588130000|2021-03-24 12:15:30||106.2||106.25||106.25||106.2|6372
1616588140000|2021-03-24 12:15:40|106.4|106.3|106.2|106.1|106.45|106.3|106.2|106.1|48778
1616588150000|2021-03-24 12:15:50|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106|6297
1616588160000|2021-03-24 12:16:00|||||||||1863
1616588170000|2021-03-24 12:16:10|||||||||108
1616588180000|2021-03-24 12:16:20||106||106.05||106.05||106|7432
1616588190000|2021-03-24 12:16:30|||||||||1082
1616588200000|2021-03-24 12:16:40|106.1|106|106.1|106|106.15|106|106.1|106|13152
1616588210000|2021-03-24 12:16:50|106.05|105.95|106|105.9|106.05|105.95|106|105.9|14398
1616588220000|2021-03-24 12:17:00|106.05|105.95|106.1|105.95|106.1|105.95|106.05|105.95|21476
1616588230000|2021-03-24 12:17:10|106.15|105.9|106.15|106|106.15|106|106.15|105.9|13970
1616588240000|2021-03-24 12:17:20|106.1|106.05|106.1|106|106.1|106.05|106.1|106|11596
1616588250000|2021-03-24 12:17:30|||||||||645
1616588260000|2021-03-24 12:17:40|105.95|105.95|106.1|105.95|106.1|106|105.95|105.9|16583
1616588270000|2021-03-24 12:17:50|||||||||7253
1616588280000|2021-03-24 12:18:00||105.9||105.95||105.95||105.9|40
1616588290000|2021-03-24 12:18:10|||||||||1872
1616588310000|2021-03-24 12:18:30||106||106||106||106|0
1616588320000|2021-03-24 12:18:40||106.05||106||106.05||106|2000
1616588330000|2021-03-24 12:18:50||105.95||106||106||105.95|4746
1616588340000|2021-03-24 12:19:00|||||||||38000
1616588360000|2021-03-24 12:19:20|106.15|106.05|106.15|106.05|106.15|106.1|106.15|106.05|14583
1616588370000|2021-03-24 12:19:30|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|6037
1616588380000|2021-03-24 12:19:40|106.3|106.2|106.3|106.25|106.3|106.25|106.3|106.2|3791
1616588390000|2021-03-24 12:19:50|106.35|106.2|106.35|106.25|106.35|106.25|106.35|106.2|2050
1616588400000|2021-03-24 12:20:00|||||||||3762
1616588410000|2021-03-24 12:20:10|||||||||1000
1616588420000|2021-03-24 12:20:20|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|1682
1616588430000|2021-03-24 12:20:30||106.2||106.2||106.2||106.2|1178
1616588440000|2021-03-24 12:20:40||106.15||106.15||106.15||106.15|507
1616588450000|2021-03-24 12:20:50||106.2||106.2||106.2||106.2|944
1616588460000|2021-03-24 12:21:00||106.15||106.15||106.15||106.15|4872
1616588470000|2021-03-24 12:21:10|106.3||106.25||106.3||106.25||18816
1616588480000|2021-03-24 12:21:20||106.2||106.2||106.2||106.2|1132
1616588490000|2021-03-24 12:21:30||106.15||106.15||106.15||106.15|2208
1616588500000|2021-03-24 12:21:40||106.2||106.2||106.2||106.2|100
1616588510000|2021-03-24 12:21:50|||||||||3934
1616588520000|2021-03-24 12:22:00|106.3|106.15|106.35|106.25|106.35|106.25|106.3|106.15|17799
1616588540000|2021-03-24 12:22:20|||||||||1500
1616588550000|2021-03-24 12:22:30||106.3||106.3||106.3||106.3|8331
1616588590000|2021-03-24 12:23:10||106.25||106.25||106.3||106.25|1521
1616588610000|2021-03-24 12:23:30|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|28908
1616588620000|2021-03-24 12:23:40|106.4|106.3|106.4|106.3|106.45|106.35|106.35|106.25|18857
1616588630000|2021-03-24 12:23:50|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|1398
1616588640000|2021-03-24 12:24:00|106.3|106.2|106.3|106.2|106.35|106.25|106.3|106.2|8942
1616588660000|2021-03-24 12:24:20|||||||||23698
1616588670000|2021-03-24 12:24:30|||||||||462
1616588690000|2021-03-24 12:24:50|||||||||1867
1616588700000|2021-03-24 12:25:00|106.25|106.15|106.2|106.15|106.25|106.15|106.2|106.15|3234
1616588710000|2021-03-24 12:25:10||106.1||106.1||106.1||106.05|1451
1616588720000|2021-03-24 12:25:20||106.15||106.1||106.15||106.1|3047
1616588730000|2021-03-24 12:25:30|||||||||16
1616588740000|2021-03-24 12:25:40||106.15||106.1||106.15||106.1|825
1616588750000|2021-03-24 12:25:50|106.15||106.15||106.2||106.15||838
1616588760000|2021-03-24 12:26:00|106.1|106.05|106.1|106|106.1|106.05|106.1|106|7912
1616588770000|2021-03-24 12:26:10|||||||||1000
1616588780000|2021-03-24 12:26:20|||||||||15806
1616588790000|2021-03-24 12:26:30||106.05||106.05||106.05||106|308
1616588800000|2021-03-24 12:26:40||106||106||106||106|16277
1616588810000|2021-03-24 12:26:50|||||||||2045
1616588820000|2021-03-24 12:27:00||106.05||106||106.05||106|13023
1616588830000|2021-03-24 12:27:10|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|8722
1616588840000|2021-03-24 12:27:20|106.1|106|106.1|106|106.1|106.05|106.1|106|2424
1616588850000|2021-03-24 12:27:30|||||||||3291
1616588870000|2021-03-24 12:27:50|||||||||450
1616588880000|2021-03-24 12:28:00|106.15|106.05|106.2|106.05|106.2|106.1|106.15|106.05|16615
1616588900000|2021-03-24 12:28:20|||||||||11000
1616588910000|2021-03-24 12:28:30|106.15|106|106.1|106|106.15|106.05|106.05|106|20954
1616588920000|2021-03-24 12:28:40|||||||||2338
1616588930000|2021-03-24 12:28:50||106.05||106||106.05||106|2992
1616588940000|2021-03-24 12:29:00|||||||||934
1616588960000|2021-03-24 12:29:20|||||||||900
1616589010000|2021-03-24 12:30:10|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|3863
1616589020000|2021-03-24 12:30:20|106.1|106|106.1|106|106.1|106|106.1|106|2000
1616589040000|2021-03-24 12:30:40|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|50104
1616589070000|2021-03-24 12:31:10||106.1||106.05||106.1||106.05|40380
1616589080000|2021-03-24 12:31:20|||||||||4000
1616589090000|2021-03-24 12:31:30|106.1|106|106.1|106|106.1|106|106.1|106|1082
1616589110000|2021-03-24 12:31:50|106.05||106.05||106.05||106.05||1303
1616589120000|2021-03-24 12:32:00|||||||||9632
1616589130000|2021-03-24 12:32:10|||||||||4
1616589140000|2021-03-24 12:32:20|106.1|106.05|106.1|106|106.15|106.05|106.1|106|11993
1616589160000|2021-03-24 12:32:40|||||||||58
1616589170000|2021-03-24 12:32:50|||||||||1683
1616589180000|2021-03-24 12:33:00|106.15|106.05|106.15|106.1|106.15|106.1|106.15|106.05|13595
1616589190000|2021-03-24 12:33:10|106.2||106.2||106.2||106.2||16349
1616589200000|2021-03-24 12:33:20|106.15|106.2|106.2|106.1|106.25|106.2|106.15|106.1|12800
1616589210000|2021-03-24 12:33:30|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|4520
1616589220000|2021-03-24 12:33:40|106.2|106.2|106.2|106.1|106.2|106.2|106.2|106.1|3436
1616589230000|2021-03-24 12:33:50|106.15|106.05|106.1|106|106.15|106.1|106.05|106|14712
1616589240000|2021-03-24 12:34:00|||||||||750
1616589250000|2021-03-24 12:34:10|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|7224
1616589270000|2021-03-24 12:34:30|106.1||106.15||106.15||106.1||8310
1616589280000|2021-03-24 12:34:40|||||||||2705
1616589310000|2021-03-24 12:35:10|106.1||106.15||106.15||106.1||4094
1616589320000|2021-03-24 12:35:20|||||||||8541
1616589330000|2021-03-24 12:35:30|||||||||23418
1616589350000|2021-03-24 12:35:50|||||||||8875
1616589360000|2021-03-24 12:36:00|106.1|106|106.15|106.05|106.15|106.05|106.05|106|9986
1616589380000|2021-03-24 12:36:20|106.1|106|106.1|106|106.15|106.05|106.1|106|10048
1616589390000|2021-03-24 12:36:30|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106.05|6318
1616589410000|2021-03-24 12:36:50|||||||||2
1616589420000|2021-03-24 12:37:00|106.2||106.2||106.2||106.2||6521
1616589430000|2021-03-24 12:37:10|106.15|106|106.1|106|106.15|106|106.1|106|6802
1616589440000|2021-03-24 12:37:20|106.05|105.95|106.1|105.95|106.1|106|105.95|105.9|42567
1616589450000|2021-03-24 12:37:30|||||||||92
1616589460000|2021-03-24 12:37:40|106.15|106|106.15|106.05|106.15|106.05|106.15|106|6827
1616589480000|2021-03-24 12:38:00|106.1|106|106.1|106.05|106.1|106.05|106.1|106|70
1616589490000|2021-03-24 12:38:10|||||||||786
1616589500000|2021-03-24 12:38:20|||||||||5427
1616589510000|2021-03-24 12:38:30|||||||||4017
1616589520000|2021-03-24 12:38:40|||||||||667
1616589540000|2021-03-24 12:39:00|106.15|106.1|106.3|106.2|106.35|106.2|106.15|106.1|20724
1616589560000|2021-03-24 12:39:20|||||||||1533
1616589570000|2021-03-24 12:39:30|106.35|106.25|106.3|106.2|106.35|106.3|106.3|106.2|8102
1616589600000|2021-03-24 12:40:00|||||||||464
1616589610000|2021-03-24 12:40:10|||||||||400
1616589620000|2021-03-24 12:40:20|106.25|106.15|106.25|106.2|106.3|106.2|106.25|106.15|10023
1616589630000|2021-03-24 12:40:30||106.15||106.15||106.15||106.15|1534
1616589640000|2021-03-24 12:40:40|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|6366
1616589650000|2021-03-24 12:40:50|106.25|106.15|106.25|106.15|106.25|106.2|106.2|106.15|1632
1616589660000|2021-03-24 12:41:00|||||||||2678
1616589670000|2021-03-24 12:41:10|||||||||927
1616589680000|2021-03-24 12:41:20|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|8208
1616589700000|2021-03-24 12:41:40|||||||||934
1616589720000|2021-03-24 12:42:00|||||||||3288
1616589740000|2021-03-24 12:42:20|||||||||932
1616589750000|2021-03-24 12:42:30|||||||||3836
1616589770000|2021-03-24 12:42:50|||||||||200
1616589790000|2021-03-24 12:43:10|||||||||500
1616589810000|2021-03-24 12:43:30|106.25||106.25||106.25||106.25||292
1616589820000|2021-03-24 12:43:40|||||||||932
1616589830000|2021-03-24 12:43:50|||||||||1997
1616589840000|2021-03-24 12:44:00||106.15||106.15||106.15||106.15|5695
1616589850000|2021-03-24 12:44:10||106.2||106.2||106.2||106.2|0
1616589860000|2021-03-24 12:44:20||106.15||106.2||106.2||106.15|50
1616589880000|2021-03-24 12:44:40|||||||||1443
1616589890000|2021-03-24 12:44:50|106.2|106.15|106.15|106.05|106.2|106.15|106.15|106.05|1818
1616589900000|2021-03-24 12:45:00|||||||||4671
1616589910000|2021-03-24 12:45:10|106.1|106.1|106.2|106.1|106.25|106.15|106.1|106.1|3876
1616589930000|2021-03-24 12:45:30|106.25|106.15|106.25|106.1|106.25|106.15|106.25|106.1|10557
1616589940000|2021-03-24 12:45:40|106.2||106.2||106.2||106.2||1625
1616589950000|2021-03-24 12:45:50|||||||||21
1616589970000|2021-03-24 12:46:10|106.25|106.15|106.2|106.15|106.25|106.15|106.2|106.15|396
1616589980000|2021-03-24 12:46:20|||||||||14050
1616589990000|2021-03-24 12:46:30|||||||||20659
1616590000000|2021-03-24 12:46:40|||||||||24297
1616590010000|2021-03-24 12:46:50|106.25|106.2|106.1|106|106.25|106.2|106.1|106|38191
1616590030000|2021-03-24 12:47:10|106.05|105.95|106.05|105.95|106.05|106|106.05|105.95|7646
1616590050000|2021-03-24 12:47:30|106.1|106|106.1|106.05|106.1|106.05|106.1|106|6495
1616590060000|2021-03-24 12:47:40|106.15||106.1||106.15||106.1||693
1616590070000|2021-03-24 12:47:50|||||||||4645
1616590080000|2021-03-24 12:48:00|106.05|106|106|105.9|106.05|106|105.95|105.9|18957
1616590090000|2021-03-24 12:48:10|106.05|105.95|106.05|106|106.1|106|106|105.95|19590
1616590100000|2021-03-24 12:48:20|106.1||106.1||106.1||106.1||1885
1616590110000|2021-03-24 12:48:30|||||||||1000
1616590130000|2021-03-24 12:48:50|106.05|105.95|105.95|105.9|106.05|105.95|105.95|105.9|11849
1616590140000|2021-03-24 12:49:00|106||106||106||105.95||49503
1616590150000|2021-03-24 12:49:10|106.05|106|106.1|106|106.1|106|106.05|105.95|23754
1616590170000|2021-03-24 12:49:30|||||||||1799
1616590180000|2021-03-24 12:49:40|||||||||185
1616590190000|2021-03-24 12:49:50||106.05||106||106.05||106|2660
1616590200000|2021-03-24 12:50:00|||||||||200
1616590210000|2021-03-24 12:50:10|106.05||106.05||106.05||106.05||0
1616590220000|2021-03-24 12:50:20||105.95||106||106||105.95|1300
1616590230000|2021-03-24 12:50:30|||||||||2092
1616590240000|2021-03-24 12:50:40|||||||||90
1616590250000|2021-03-24 12:50:50|||||||||37
1616590260000|2021-03-24 12:51:00|106.1|105.95|106.1|106.05|106.1|106.05|106.1|105.95|16007
1616590270000|2021-03-24 12:51:10||106||106||106||106|51
1616590280000|2021-03-24 12:51:20||106.05||106.05||106.05||106.05|27547
1616590320000|2021-03-24 12:52:00|||||||||1001
1616590350000|2021-03-24 12:52:30|||||||||100
1616590360000|2021-03-24 12:52:40|||||||||2991
1616590370000|2021-03-24 12:52:50|106.05|106|106.05|105.95|106.1|106|106.05|105.95|18970
1616590380000|2021-03-24 12:53:00|106.1|106|106.1|106|106.1|106|106.1|106|13274
1616590400000|2021-03-24 12:53:20|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|0
1616590410000|2021-03-24 12:53:30|106.1|106|106.05|106|106.1|106|106.05|106|9896
1616590420000|2021-03-24 12:53:40|106.1|106.05|106.2|106.1|106.2|106.1|106.05|106|18620
1616590430000|2021-03-24 12:53:50||106.05||106.1||106.1||106.05|1000
1616590440000|2021-03-24 12:54:00|106.15|106.05|106.1|106|106.15|106.05|106.1|106|675
1616590470000|2021-03-24 12:54:30|||||||||2
1616590480000|2021-03-24 12:54:40|106.05|105.95|106|105.9|106.05|105.95|106|105.9|3015
1616590500000|2021-03-24 12:55:00|105.95|105.85|106|105.9|106.05|105.9|105.9|105.85|26655
1616590510000|2021-03-24 12:55:10|||||||||10000
1616590520000|2021-03-24 12:55:20|105.95|105.85|105.95|105.85|106|105.9|105.9|105.8|13139
1616590530000|2021-03-24 12:55:30|||||||||13500
1616590540000|2021-03-24 12:55:40|106|105.9|106|105.85|106|105.9|106|105.85|7
1616590580000|2021-03-24 12:56:20||105.9||105.95||105.95||105.9|983
1616590590000|2021-03-24 12:56:30|106.05||106.1||106.1||106.05||7301
1616590600000|2021-03-24 12:56:40|||||||||9850
1616590650000|2021-03-24 12:57:30|||||||||2300
1616590660000|2021-03-24 12:57:40|||||||||750
1616590670000|2021-03-24 12:57:50|106.05||106.05||106.05||106.05||522
1616590680000|2021-03-24 12:58:00|106|105.9|106|105.95|106|105.95|106|105.9|12392
1616590690000|2021-03-24 12:58:10||105.9||105.85||105.95||105.85|5780
1616590700000|2021-03-24 12:58:20|105.95||105.95||105.95||105.95||384
1616590720000|2021-03-24 12:58:40|106|105.95|106.1|105.95|106.1|105.95|106|105.95|20272
1616590730000|2021-03-24 12:58:50|106.05|106|106.05|106|106.05|106|106.05|106|0
1616590740000|2021-03-24 12:59:00|||||||||1872
1616590780000|2021-03-24 12:59:40|||||||||8610
1616590790000|2021-03-24 12:59:50|106.1||106.1||106.1||106.1||1734
1616590810000|2021-03-24 13:00:10||105.95||106||106||105.95|8667
1616590830000|2021-03-24 13:00:30|||||||||130
1616590850000|2021-03-24 13:00:50|106.15|106.05|106.25|106.15|106.3|106.15|106.15|106.05|21092
1616590860000|2021-03-24 13:01:00|106.3|106.2|106.25|106.2|106.3|106.2|106.25|106.2|0
1616590870000|2021-03-24 13:01:10|106.3||106.3||106.3||106.3||2804
1616590880000|2021-03-24 13:01:20|106.25|106.15|106.25|106.15|106.25|106.15|106.2|106.15|10917
1616590890000|2021-03-24 13:01:30|106.3||106.25||106.3||106.25||9411
1616590900000|2021-03-24 13:01:40|106.2|106.1|106.15|106.1|106.2|106.15|106.15|106.1|1361
1616590910000|2021-03-24 13:01:50|106.2|106.15|106.2|106.15|106.25|106.15|106.15|106.1|4171
1616590930000|2021-03-24 13:02:10|106.25|106.2|106.3|106.2|106.3|106.2|106.25|106.2|989
1616590940000|2021-03-24 13:02:20|106.35|106.25|106.4|106.25|106.4|106.3|106.35|106.25|26121
1616590950000|2021-03-24 13:02:30||106.3||106.3||106.3||106.25|2010
1616590960000|2021-03-24 13:02:40||106.25||106.25||106.25||106.25|6338
1616590970000|2021-03-24 13:02:50||106.3||106.3||106.3||106.25|48461
1616591000000|2021-03-24 13:03:20|106.35||106.35||106.35||106.35||79
1616591010000|2021-03-24 13:03:30|||||||||46720
1616591020000|2021-03-24 13:03:40|||||||||150
1616591040000|2021-03-24 13:04:00|||||||||1078
1616591050000|2021-03-24 13:04:10|106.4||106.4||106.4||106.35||4277
1616591070000|2021-03-24 13:04:30|||||||||1399
1616591080000|2021-03-24 13:04:40||106.35||106.25||106.35||106.25|2766
1616591090000|2021-03-24 13:04:50|106.3||106.35||106.4||106.3||213
1616591100000|2021-03-24 13:05:00|||||||||10231
1616591120000|2021-03-24 13:05:20|106.3|106.2|106.25|106.15|106.3|106.2|106.2|106.1|4446
1616591130000|2021-03-24 13:05:30|106.3|106.2|106.35|106.25|106.35|106.25|106.3|106.2|3176
1616591140000|2021-03-24 13:05:40|||||||||5766
1616591150000|2021-03-24 13:05:50|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|15072
1616591160000|2021-03-24 13:06:00|||||||||13163
1616591170000|2021-03-24 13:06:10|||||||||456
1616591190000|2021-03-24 13:06:30|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|1628
1616591200000|2021-03-24 13:06:40|||||||||621
1616591210000|2021-03-24 13:06:50|106.35|106.25|106.35|106.3|106.35|106.3|106.35|106.25|2112
1616591220000|2021-03-24 13:07:00|106.4|106.35|106.5|106.35|106.5|106.4|106.4|106.35|12343
1616591240000|2021-03-24 13:07:20|||||||||500
1616591270000|2021-03-24 13:07:50|||||||||11199
1616591280000|2021-03-24 13:08:00|||||||||224
1616591290000|2021-03-24 13:08:10|106.45|106.4|106.55|106.45|106.55|106.45|106.45|106.4|4675
1616591310000|2021-03-24 13:08:30|106.5|106.5|106.65|106.55|106.65|106.55|106.5|106.5|6937
1616591320000|2021-03-24 13:08:40|106.7||106.65||106.7||106.65||0
1616591330000|2021-03-24 13:08:50|106.7|106.6|106.8|106.7|106.8|106.75|106.7|106.6|13005
1616591340000|2021-03-24 13:09:00|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|95877
1616591360000|2021-03-24 13:09:20|||||||||2
1616591370000|2021-03-24 13:09:30|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|2070
1616591380000|2021-03-24 13:09:40|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|2004
1616591390000|2021-03-24 13:09:50|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|2012
1616591400000|2021-03-24 13:10:00|106.85|106.65|106.8|106.65|106.85|106.65|106.8|106.65|6311
1616591410000|2021-03-24 13:10:10||106.7||106.7||106.7||106.7|0
1616591440000|2021-03-24 13:10:40|106.85|106.65|106.65|106.55|106.85|106.65|106.65|106.55|18459
1616591470000|2021-03-24 13:11:10|||||||||19340
1616591490000|2021-03-24 13:11:30|106.6||106.6||106.6||106.6||1948
1616591500000|2021-03-24 13:11:40|||||||||42448
1616591510000|2021-03-24 13:11:50||106.5||106.5||106.5||106.5|1086
1616591520000|2021-03-24 13:12:00|106.65|106.65|106.3|106.2|106.7|106.65|106.3|106.15|83870
1616591540000|2021-03-24 13:12:20|106.35|106.25|106.45|106.3|106.45|106.3|106.35|106.25|11284
1616591560000|2021-03-24 13:12:40|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.35|716
1616591570000|2021-03-24 13:12:50|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|0
1616591580000|2021-03-24 13:13:00|||||||||200
1616591590000|2021-03-24 13:13:10||106.35||106.35||106.35||106.35|2100
1616591610000|2021-03-24 13:13:30|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|11255
1616591620000|2021-03-24 13:13:40|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|0
1616591640000|2021-03-24 13:14:00|||||||||6
1616591650000|2021-03-24 13:14:10|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|5461
1616591670000|2021-03-24 13:14:30||106.2||106.2||106.2||106.2|273
1616591690000|2021-03-24 13:14:50|||||||||40
1616591700000|2021-03-24 13:15:00||106.25||106.25||106.25||106.25|20
1616591710000|2021-03-24 13:15:10||106.2||106.2||106.2||106.2|1296
1616591720000|2021-03-24 13:15:20||106.25||106.25||106.25||106.2|30
1616591730000|2021-03-24 13:15:30|106.25|106.2|106.3|106.2|106.35|106.2|106.25|106.2|13522
1616591740000|2021-03-24 13:15:40|106.25||106.25||106.25||106.25||0
1616591750000|2021-03-24 13:15:50|106.3|106.25|106.3|106.2|106.35|106.25|106.3|106.2|3679
1616591760000|2021-03-24 13:16:00|106.25||106.25||106.25||106.25||0
1616591770000|2021-03-24 13:16:10|||||||||6636
1616591780000|2021-03-24 13:16:20|106.3||106.25||106.3||106.25||0
1616591790000|2021-03-24 13:16:30|||||||||7485
1616591800000|2021-03-24 13:16:40|||||||||6602
1616591850000|2021-03-24 13:17:30|||||||||500
1616591860000|2021-03-24 13:17:40|||||||||360
1616591880000|2021-03-24 13:18:00|106.3|106.25|106.4|106.3|106.4|106.3|106.3|106.25|14397
1616591890000|2021-03-24 13:18:10|106.35|106.25|106.25|106.2|106.35|106.25|106.25|106.2|4876
1616591900000|2021-03-24 13:18:20|106.3||106.3||106.3||106.25||5045
1616591910000|2021-03-24 13:18:30|106.25|106.25|106.3|106.25|106.3|106.25|106.25|106.25|2535
1616591920000|2021-03-24 13:18:40|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|1769
1616591930000|2021-03-24 13:18:50||106.25||106.25||106.25||106.25|1575
1616591940000|2021-03-24 13:19:00|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|7677
1616591950000|2021-03-24 13:19:10|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|12843
1616591960000|2021-03-24 13:19:20|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|6786
1616591970000|2021-03-24 13:19:30|106.5|106.4|106.5|106.35|106.5|106.45|106.45|106.35|56289
1616591980000|2021-03-24 13:19:40|106.45||106.45||106.45||106.45||290
1616591990000|2021-03-24 13:19:50|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|0
1616592000000|2021-03-24 13:20:00||106.35||106.4||106.4||106.35|623
1616592010000|2021-03-24 13:20:10|106.45||106.45||106.45||106.45||450
1616592020000|2021-03-24 13:20:20|||||||||4914
1616592040000|2021-03-24 13:20:40|106.4|106.35|106.4|106.35|106.45|106.35|106.4|106.35|1032
1616592050000|2021-03-24 13:20:50|106.45||106.45||106.45||106.45||793
1616592060000|2021-03-24 13:21:00|||||||||222
1616592080000|2021-03-24 13:21:20|106.4|106.4|106.45|106.35|106.45|106.4|106.4|106.35|1633
1616592110000|2021-03-24 13:21:50|||||||||54
1616592140000|2021-03-24 13:22:20|106.5|106.4|106.65|106.55|106.65|106.55|106.5|106.4|30832
1616592160000|2021-03-24 13:22:40|||||||||9394
1616592170000|2021-03-24 13:22:50|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|7562
1616592180000|2021-03-24 13:23:00|106.7||106.7||106.7||106.7||229
1616592190000|2021-03-24 13:23:10|||||||||3357
1616592200000|2021-03-24 13:23:20|||||||||4686
1616592210000|2021-03-24 13:23:30|106.65|106.6|106.6|106.5|106.65|106.6|106.6|106.5|350
1616592230000|2021-03-24 13:23:50|||||||||67
1616592240000|2021-03-24 13:24:00|106.65|106.55|106.7|106.6|106.75|106.6|106.65|106.55|7955
1616592250000|2021-03-24 13:24:10||106.65||106.65||106.65||106.65|688
1616592260000|2021-03-24 13:24:20|||||||||281
1616592300000|2021-03-24 13:25:00|106.75||106.75||106.75||106.75||2801
1616592310000|2021-03-24 13:25:10|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.65|5315
1616592320000|2021-03-24 13:25:20||106.75||106.7||106.75||106.7|17955
1616592330000|2021-03-24 13:25:30|106.75|106.75|106.8|106.7|106.8|106.75|106.75|106.7|2753
1616592350000|2021-03-24 13:25:50|||||||||4188
1616592380000|2021-03-24 13:26:20||106.75||106.75||106.75||106.75|804
1616592390000|2021-03-24 13:26:30||106.7||106.7||106.7||106.7|16585
1616592400000|2021-03-24 13:26:40||106.75||106.75||106.75||106.75|781
1616592410000|2021-03-24 13:26:50|||||||||2000
1616592420000|2021-03-24 13:27:00|106.85|106.8|106.85|106.75|106.9|106.85|106.85|106.7|8367
1616592430000|2021-03-24 13:27:10|106.9|106.8|106.95|106.9|106.95|106.9|106.9|106.8|12373
1616592440000|2021-03-24 13:27:20|107||107||107||107||3519
1616592460000|2021-03-24 13:27:40|106.95||106.95||106.95||106.95||0
1616592470000|2021-03-24 13:27:50|||||||||858
1616592480000|2021-03-24 13:28:00|||||||||138
1616592500000|2021-03-24 13:28:20|||||||||261
1616592510000|2021-03-24 13:28:30|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.85|9787
1616592520000|2021-03-24 13:28:40|106.95|106.9|107|106.9|107|106.9|106.95|106.9|6136
1616592530000|2021-03-24 13:28:50|106.95|106.85|106.8|106.7|106.95|106.85|106.8|106.7|16562
1616592550000|2021-03-24 13:29:10||106.75||106.7||106.75||106.7|1541
1616592570000|2021-03-24 13:29:30|106.85|106.75|107|106.9|107|106.95|106.85|106.75|9882
1616592580000|2021-03-24 13:29:40|||||||||84
1616592590000|2021-03-24 13:29:50|107.05|106.95|107.05|106.95|107.05|107|107|106.9|20549
1616592600000|2021-03-24 13:30:00|107.1|107|107.1|107|107.1|107|107.05|107|5867
1616592610000|2021-03-24 13:30:10|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|50717
1616592620000|2021-03-24 13:30:20|107.15||107.2||107.2||107.15||2738
1616592630000|2021-03-24 13:30:30|107.15|107.15|107.2|107.15|107.2|107.15|107.15|107.15|18760
1616592640000|2021-03-24 13:30:40|||||||||6951
1616592650000|2021-03-24 13:30:50|107.25||107.25||107.25||107.25||8692
1616592660000|2021-03-24 13:31:00||107.2||107.15||107.2||107.15|87
1616592670000|2021-03-24 13:31:10||107.2||107.2||107.2||107.2|200
1616592680000|2021-03-24 13:31:20|107.3|107.25|107.4|107.3|107.4|107.35|107.3|107.2|40924
1616592690000|2021-03-24 13:31:30|||||||||50000
1616592700000|2021-03-24 13:31:40|107.35|107.25|107.5|107.45|107.5|107.45|107.35|107.2|17192
1616592710000|2021-03-24 13:31:50|107.55|107.5|107.7|107.65|107.75|107.65|107.55|107.45|25502
1616592720000|2021-03-24 13:32:00|107.75|107.6|107.75|107.65|107.8|107.7|107.7|107.6|29190
1616592730000|2021-03-24 13:32:10|107.8|107.7|107.8|107.7|107.8|107.75|107.8|107.7|10002
1616592740000|2021-03-24 13:32:20|107.85|107.75|107.9|107.75|107.95|107.8|107.8|107.7|44114
1616592750000|2021-03-24 13:32:30|107.85|107.85|107.9|107.75|107.9|107.85|107.85|107.75|18671
1616592760000|2021-03-24 13:32:40|107.85|107.7|107.8|107.65|107.85|107.7|107.7|107.6|34647
1616592770000|2021-03-24 13:32:50|107.85|107.7|107.8|107.7|107.95|107.8|107.8|107.7|19135
1616592780000|2021-03-24 13:33:00|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|1897
1616592790000|2021-03-24 13:33:10|107.75|107.65|107.8|107.7|107.8|107.75|107.7|107.6|3801
1616592800000|2021-03-24 13:33:20|107.75|107.65|107.8|107.65|107.8|107.65|107.7|107.6|8991
1616592810000|2021-03-24 13:33:30|107.75|107.7|107.75|107.65|107.9|107.75|107.75|107.65|49752
1616592820000|2021-03-24 13:33:40|107.8||107.75||107.8||107.75||0
1616592830000|2021-03-24 13:33:50|107.8|107.7|107.9|107.8|107.9|107.8|107.75|107.65|7296
1616592840000|2021-03-24 13:34:00|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|7526
1616592850000|2021-03-24 13:34:10|107.85||107.85||107.85||107.85||461
1616592860000|2021-03-24 13:34:20|107.9|107.7|107.8|107.7|107.9|107.7|107.8|107.7|6805
1616592870000|2021-03-24 13:34:30|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|7238
1616592880000|2021-03-24 13:34:40|107.75|107.65|107.8|107.65|107.8|107.65|107.75|107.6|7138
1616592890000|2021-03-24 13:34:50|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.65|1340
1616592900000|2021-03-24 13:35:00|107.9|107.85|107.75|107.65|108|107.9|107.75|107.65|184076
1616592910000|2021-03-24 13:35:10|107.7|107.6|107.55|107.45|107.7|107.6|107.55|107.4|8537
1616592920000|2021-03-24 13:35:20|||||||||9346
1616592930000|2021-03-24 13:35:30|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|4768
1616592940000|2021-03-24 13:35:40|||||||||2405
1616592950000|2021-03-24 13:35:50||107.55||107.5||107.55||107.5|34088
1616592970000|2021-03-24 13:36:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|5906
1616592980000|2021-03-24 13:36:20|107.6|107.6|107.6|107.55|107.65|107.6|107.6|107.55|2000
1616592990000|2021-03-24 13:36:30|107.65|107.6|107.85|107.75|107.85|107.75|107.65|107.6|23494
1616593000000|2021-03-24 13:36:40||107.7||107.7||107.7||107.7|0
1616593010000|2021-03-24 13:36:50|107.8|107.65|107.7|107.65|107.8|107.65|107.7|107.65|4758
1616593020000|2021-03-24 13:37:00|107.75|107.7|108|107.9|108|107.9|107.75|107.7|14577
1616593030000|2021-03-24 13:37:10|||||||||8779
1616593040000|2021-03-24 13:37:20|107.95|107.95|108|107.9|108|107.95|107.95|107.85|6030
1616593050000|2021-03-24 13:37:30|108.05|108|108|107.9|108.05|108|108|107.9|13777
1616593060000|2021-03-24 13:37:40|108.05||108.05||108.05||108.05||15907
1616593070000|2021-03-24 13:37:50|108|107.95|107.9|107.8|108.05|107.95|107.9|107.8|6078
1616593090000|2021-03-24 13:38:10|107.8|107.75|107.75|107.65|107.9|107.8|107.75|107.6|16626
1616593100000|2021-03-24 13:38:20|107.8|107.7|107.85|107.75|107.9|107.75|107.8|107.7|4534
1616593110000|2021-03-24 13:38:30|107.9|107.8|107.95|107.85|108|107.85|107.9|107.8|69
1616593120000|2021-03-24 13:38:40|107.9||107.9||107.9||107.9||989
1616593130000|2021-03-24 13:38:50|107.95||107.9||107.95||107.9||0
1616593140000|2021-03-24 13:39:00|107.95|107.8|107.85|107.75|108|107.85|107.85|107.7|34047
1616593150000|2021-03-24 13:39:10|107.9|107.8|107.95|107.85|108|107.85|107.9|107.8|21974
1616593160000|2021-03-24 13:39:20|108|107.9|108|107.85|108|107.9|108|107.85|6665
1616593170000|2021-03-24 13:39:30||107.9||107.9||107.95||107.85|1906
1616593180000|2021-03-24 13:39:40|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|5442
1616593190000|2021-03-24 13:39:50||108||107.95||108||107.95|2732
1616593220000|2021-03-24 13:40:20||108||107.95||108||107.95|1615
1616593230000|2021-03-24 13:40:30|108|108|108.05|107.95|108.05|108|108|107.95|4223
1616593250000|2021-03-24 13:40:50|108||108||108||108||1186
1616593260000|2021-03-24 13:41:00|107.95|107.9|108|107.9|108|107.95|107.95|107.85|28686
1616593270000|2021-03-24 13:41:10|||||||||195
1616593280000|2021-03-24 13:41:20|108.05|107.95|108.05|107.95|108.1|108.05|108.05|107.95|14081
1616593290000|2021-03-24 13:41:30|108.1|108|108.05|107.95|108.15|108.05|108.05|107.95|42633
1616593300000|2021-03-24 13:41:40|||||||||21053
1616593310000|2021-03-24 13:41:50|108|107.9|108.05|107.95|108.05|108|108|107.85|7329
1616593320000|2021-03-24 13:42:00||108||107.95||108||107.95|457
1616593330000|2021-03-24 13:42:10|||||||||1000
1616593350000|2021-03-24 13:42:30|||||||||547
1616593360000|2021-03-24 13:42:40|||||||||66
1616593370000|2021-03-24 13:42:50|||||||||5000
1616593380000|2021-03-24 13:43:00|108|107.9|107.85|107.8|108|107.95|107.85|107.8|20201
1616593390000|2021-03-24 13:43:10|||||||||2926
1616593400000|2021-03-24 13:43:20|107.9|107.85|107.95|107.85|108.05|107.85|107.9|107.8|14601
1616593410000|2021-03-24 13:43:30|||||||||1337
1616593420000|2021-03-24 13:43:40|108||108||108||107.95||3033
1616593430000|2021-03-24 13:43:50|107.95||107.95||107.95||107.95||0
1616593450000|2021-03-24 13:44:10|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|7273
1616593460000|2021-03-24 13:44:20|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|189
1616593470000|2021-03-24 13:44:30||107.85||107.85||107.85||107.85|18709
1616593480000|2021-03-24 13:44:40|107.85|107.8|107.85|107.8|107.9|107.85|107.85|107.8|4837
1616593490000|2021-03-24 13:44:50|107.9|107.85|107.85|107.75|107.9|107.85|107.8|107.75|21868
1616593500000|2021-03-24 13:45:00|||||||||346
1616593510000|2021-03-24 13:45:10|||||||||14689
1616593520000|2021-03-24 13:45:20|||||||||684
1616593540000|2021-03-24 13:45:40|||||||||200
1616593550000|2021-03-24 13:45:50|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.6|17014
1616593560000|2021-03-24 13:46:00|||||||||12911
1616593570000|2021-03-24 13:46:10|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.6|36891
1616593590000|2021-03-24 13:46:30|107.8|107.7|108|107.85|108|107.85|107.8|107.7|28147
1616593630000|2021-03-24 13:47:10|107.95||107.95||108||107.95||4753
1616593640000|2021-03-24 13:47:20|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|3371
1616593650000|2021-03-24 13:47:30|107.85||107.85||107.85||107.85||983
1616593690000|2021-03-24 13:48:10|||||||||2372
1616593720000|2021-03-24 13:48:40|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.75|10518
1616593730000|2021-03-24 13:48:50|107.95||107.95||107.95||107.95||5712
1616593770000|2021-03-24 13:49:30|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.75|21210
1616593780000|2021-03-24 13:49:40|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.7|3784
1616593790000|2021-03-24 13:49:50|107.85||107.85||107.85||107.85||46
1616593800000|2021-03-24 13:50:00|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.7|5301
1616593810000|2021-03-24 13:50:10|||||||||5516
1616593820000|2021-03-24 13:50:20|||||||||20899
1616593830000|2021-03-24 13:50:30|107.9|107.8|107.9|107.75|107.9|107.8|107.85|107.75|27613
1616593840000|2021-03-24 13:50:40|107.85|107.8|107.85|107.75|107.9|107.8|107.85|107.75|2250
1616593850000|2021-03-24 13:50:50|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|7151
1616593860000|2021-03-24 13:51:00|||||||||930
1616593870000|2021-03-24 13:51:10|107.7|107.65|107.7|107.6|107.75|107.7|107.7|107.6|10271
1616593880000|2021-03-24 13:51:20|107.65|107.55|107.6|107.55|107.65|107.55|107.6|107.5|2939
1616593890000|2021-03-24 13:51:30|107.65|107.6|107.6|107.55|107.7|107.6|107.6|107.55|6032
1616593910000|2021-03-24 13:51:50|||||||||194
1616593920000|2021-03-24 13:52:00|107.55|107.5|107.55|107.4|107.55|107.55|107.55|107.4|5871
1616593930000|2021-03-24 13:52:10|||||||||5030
1616593950000|2021-03-24 13:52:30|107.5|107.45|107.45|107.35|107.5|107.45|107.45|107.35|12585
1616593960000|2021-03-24 13:52:40|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|239
1616593970000|2021-03-24 13:52:50|||||||||1627
1616593980000|2021-03-24 13:53:00|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.45|14427
1616593990000|2021-03-24 13:53:10|107.65|107.6|107.75|107.65|107.75|107.7|107.65|107.45|77528
1616594000000|2021-03-24 13:53:20|107.7|107.6|107.6|107.55|107.7|107.6|107.6|107.55|35573
1616594010000|2021-03-24 13:53:30|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.6|17826
1616594020000|2021-03-24 13:53:40|107.6|107.55|107.5|107.4|107.6|107.55|107.5|107.4|6494
1616594030000|2021-03-24 13:53:50|||||||||23823
1616594040000|2021-03-24 13:54:00|107.4|107.35|107.45|107.4|107.5|107.4|107.4|107.35|48624
1616594050000|2021-03-24 13:54:10|107.5|107.45|107.45|107.35|107.5|107.45|107.4|107.35|55032
1616594060000|2021-03-24 13:54:20|||||||||3723
1616594080000|2021-03-24 13:54:40|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|8247
1616594090000|2021-03-24 13:54:50|107.3|107.2|107.3|107.25|107.4|107.25|107.25|107.2|17269
1616594100000|2021-03-24 13:55:00|||||||||659
1616594110000|2021-03-24 13:55:10|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.3|20625
1616594140000|2021-03-24 13:55:40|107.35|107.25|107.3|107.15|107.35|107.25|107.3|107.15|8125
1616594150000|2021-03-24 13:55:50|107.25|107.1|107.2|107.15|107.25|107.15|107.2|107.1|46957
1616594160000|2021-03-24 13:56:00|107.25|107.2|107.4|107.25|107.4|107.3|107.25|107.2|21092
1616594170000|2021-03-24 13:56:10||107.3||107.25||107.3||107.25|0
1616594180000|2021-03-24 13:56:20|107.45|107.3|107.45|107.4|107.45|107.4|107.45|107.3|7617
1616594190000|2021-03-24 13:56:30|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.3|7429
1616594200000|2021-03-24 13:56:40|||||||||5473
1616594210000|2021-03-24 13:56:50||107.3||107.35||107.35||107.25|4602
1616594220000|2021-03-24 13:57:00|107.45|107.4|107.55|107.4|107.55|107.5|107.45|107.4|19754
1616594230000|2021-03-24 13:57:10|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.35|20504
1616594240000|2021-03-24 13:57:20|||||||||40000
1616594250000|2021-03-24 13:57:30|||||||||4618
1616594260000|2021-03-24 13:57:40|||||||||1023
1616594270000|2021-03-24 13:57:50|||||||||1858
1616594280000|2021-03-24 13:58:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.3|7980
1616594290000|2021-03-24 13:58:10|||||||||1000
1616594300000|2021-03-24 13:58:20|||||||||72
1616594310000|2021-03-24 13:58:30|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|10896
1616594340000|2021-03-24 13:59:00|||||||||297
1616594350000|2021-03-24 13:59:10|||||||||5000
1616594360000|2021-03-24 13:59:20|107.5||107.55||107.55||107.5||4812
1616594380000|2021-03-24 13:59:40|||||||||35
1616594400000|2021-03-24 14:00:00||107.5||107.5||107.5||107.5|9929
1616594420000|2021-03-24 14:00:20|107.6|107.55|107.6|107.5|107.6|107.55|107.5|107.45|17958
1616594430000|2021-03-24 14:00:30|||||||||2343
1616594440000|2021-03-24 14:00:40|||||||||1861
1616594450000|2021-03-24 14:00:50|||||||||5848
1616594460000|2021-03-24 14:01:00||107.45||107.5||107.5||107.45|4568
1616594470000|2021-03-24 14:01:10|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|3027
1616594480000|2021-03-24 14:01:20|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|3300
1616594490000|2021-03-24 14:01:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|2019
1616594500000|2021-03-24 14:01:40|||||||||24646
1616594520000|2021-03-24 14:02:00|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|4856
1616594530000|2021-03-24 14:02:10|||||||||18551
1616594540000|2021-03-24 14:02:20|107.6||107.6||107.6||107.6||8364
1616594550000|2021-03-24 14:02:30|107.55|107.45|107.55|107.45|107.55|107.45|107.45|107.4|12105
1616594560000|2021-03-24 14:02:40|||||||||6142
1616594570000|2021-03-24 14:02:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|4309
1616594600000|2021-03-24 14:03:20|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|242
1616594610000|2021-03-24 14:03:30||107.5||107.5||107.5||107.5|1272
1616594620000|2021-03-24 14:03:40||107.45||107.45||107.45||107.45|6127
1616594630000|2021-03-24 14:03:50|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|3850
1616594650000|2021-03-24 14:04:10|107.45|107.35|107.45|107.4|107.5|107.4|107.45|107.35|6263
1616594660000|2021-03-24 14:04:20|107.5|107.35|107.35|107.25|107.5|107.35|107.35|107.25|8222
1616594670000|2021-03-24 14:04:30|107.4|107.3|107.4|107.3|107.4|107.35|107.4|107.25|5877
1616594680000|2021-03-24 14:04:40|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|4000
1616594690000|2021-03-24 14:04:50||107.3||107.3||107.3||107.3|2764
1616594700000|2021-03-24 14:05:00|107.4|107.25|107.35|107.25|107.4|107.3|107.35|107.25|17042
1616594720000|2021-03-24 14:05:20|107.3||107.3||107.3||107.3||11200
1616594730000|2021-03-24 14:05:30||107.2||107.25||107.25||107.2|58
1616594740000|2021-03-24 14:05:40||107.2||107.25||107.25||107.2|1683
1616594750000|2021-03-24 14:05:50|107.25|107.2|107.1|107|107.25|107.2|107.1|107|80499
1616594760000|2021-03-24 14:06:00|107.05|106.95|107.05|106.95|107.05|107|107.05|106.95|1234
1616594770000|2021-03-24 14:06:10|107|106.9|107|106.9|107.05|106.9|107|106.9|4637
1616594790000|2021-03-24 14:06:30|107.05|106.95|107.05|107|107.05|107|107.05|106.95|17767
1616594810000|2021-03-24 14:06:50|107|106.95|106.95|106.85|107|106.95|106.95|106.85|341
1616594820000|2021-03-24 14:07:00|||||||||13248
1616594840000|2021-03-24 14:07:20|106.9|106.9|107.05|107|107.05|107|106.9|106.9|30037
1616594850000|2021-03-24 14:07:30|||||||||150
1616594860000|2021-03-24 14:07:40|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|10004
1616594870000|2021-03-24 14:07:50|107.05|107|107.05|107|107.05|107|107.05|106.95|8529
1616594880000|2021-03-24 14:08:00||106.95||106.9||106.95||106.9|122
1616594890000|2021-03-24 14:08:10|107|106.85|106.9|106.85|107|106.85|106.9|106.8|14447
1616594910000|2021-03-24 14:08:30|106.85|106.8|106.9|106.8|106.9|106.85|106.85|106.8|17003
1616594920000|2021-03-24 14:08:40|106.85||106.85||106.85||106.85||25
1616594930000|2021-03-24 14:08:50|106.9||106.9||106.9||106.9||0
1616594950000|2021-03-24 14:09:10|||||||||800
1616594960000|2021-03-24 14:09:20|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|8817
1616594980000|2021-03-24 14:09:40|106.9|106.8|106.9|106.75|106.9|106.8|106.8|106.7|18879
1616594990000|2021-03-24 14:09:50|||||||||206
1616595030000|2021-03-24 14:10:30|106.85||106.85||106.9||106.85||1008
1616595040000|2021-03-24 14:10:40|106.8|106.8|106.9|106.8|106.9|106.8|106.8|106.8|6857
1616595050000|2021-03-24 14:10:50|||||||||610
1616595060000|2021-03-24 14:11:00|106.95|106.85|107.05|106.95|107.1|107|106.95|106.85|26414
1616595070000|2021-03-24 14:11:10|107||107||107.05||107||180
1616595080000|2021-03-24 14:11:20|106.95|106.9|107|106.95|107|106.95|106.95|106.9|5077
1616595090000|2021-03-24 14:11:30|107.05||107.05||107.1||107.05||56
1616595100000|2021-03-24 14:11:40|||||||||1000
1616595110000|2021-03-24 14:11:50|107.1||107.1||107.1||107.1||10384
1616595120000|2021-03-24 14:12:00|107.05||107.05||107.05||107.05||450
1616595130000|2021-03-24 14:12:10|107.1||107.05||107.1||107.05||133
1616595140000|2021-03-24 14:12:20|107|106.9|107|106.95|107|106.95|107|106.9|7711
1616595170000|2021-03-24 14:12:50|||||||||1000
1616595180000|2021-03-24 14:13:00|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|8237
1616595200000|2021-03-24 14:13:20|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|25134
1616595210000|2021-03-24 14:13:30|||||||||9286
1616595220000|2021-03-24 14:13:40|107.15|107.1|107.15|107.05|107.15|107.1|107.1|107.05|8581
1616595230000|2021-03-24 14:13:50|107.1|107|107.05|106.95|107.1|107.05|107.05|106.95|3017
1616595240000|2021-03-24 14:14:00|||||||||7542
1616595250000|2021-03-24 14:14:10|107.1|107|107.15|107.05|107.15|107.05|107.1|107|59767
1616595260000|2021-03-24 14:14:20|||||||||3709
1616595270000|2021-03-24 14:14:30|107.1|107|107.1|106.95|107.1|107.05|107.1|106.95|4300
1616595280000|2021-03-24 14:14:40|107.05||107.05||107.05||107.05||1141
1616595300000|2021-03-24 14:15:00|107|106.9|107|106.9|107|106.9|107|106.9|10389
1616595310000|2021-03-24 14:15:10||106.85||106.85||106.85||106.85|2692
1616595320000|2021-03-24 14:15:20|106.95||106.95||106.95||106.95||1148
1616595330000|2021-03-24 14:15:30|107|106.9|107|106.9|107|106.9|107|106.9|1552
1616595350000|2021-03-24 14:15:50|106.95||106.95||106.95||106.95||2314
1616595360000|2021-03-24 14:16:00|106.9|106.85|106.9|106.8|106.9|106.9|106.85|106.75|3915
1616595380000|2021-03-24 14:16:20|||||||||5000
1616595400000|2021-03-24 14:16:40|106.85|106.75|106.85|106.8|106.85|106.8|106.85|106.75|49492
1616595410000|2021-03-24 14:16:50|106.8|106.75|106.85|106.75|106.85|106.75|106.8|106.75|2519
1616595420000|2021-03-24 14:17:00||106.8||106.8||106.8||106.75|4542
1616595440000|2021-03-24 14:17:20|106.75|106.75|106.7|106.6|106.8|106.75|106.7|106.6|14448
1616595460000|2021-03-24 14:17:40||106.55||106.55||106.55||106.55|1269
1616595470000|2021-03-24 14:17:50||106.6||106.6||106.6||106.6|123
1616595480000|2021-03-24 14:18:00|106.75|106.55|106.75|106.6|106.75|106.65|106.75|106.55|9866
1616595490000|2021-03-24 14:18:10|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|0
1616595500000|2021-03-24 14:18:20|106.75|106.7|106.8|106.7|106.85|106.7|106.75|106.7|28106
1616595510000|2021-03-24 14:18:30|106.75|106.75|106.8|106.7|106.85|106.75|106.75|106.7|12658
1616595560000|2021-03-24 14:19:20||106.65||106.7||106.7||106.65|3449
1616595590000|2021-03-24 14:19:50|||||||||9311
1616595600000|2021-03-24 14:20:00|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.65|20819
1616595610000|2021-03-24 14:20:10|106.7|106.6|106.65|106.55|106.7|106.6|106.6|106.55|2519
1616595620000|2021-03-24 14:20:20|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|2641
1616595640000|2021-03-24 14:20:40|||||||||2
1616595650000|2021-03-24 14:20:50|106.75|106.7|106.8|106.75|106.8|106.75|106.75|106.7|14730
1616595660000|2021-03-24 14:21:00|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.75|11868
1616595670000|2021-03-24 14:21:10|106.95|106.85|106.85|106.75|106.95|106.85|106.85|106.75|4657
1616595700000|2021-03-24 14:21:40||106.8||106.8||106.8||106.8|1115
1616595710000|2021-03-24 14:21:50||106.75||106.75||106.75||106.75|4000
1616595720000|2021-03-24 14:22:00||106.8||106.8||106.8||106.8|0
1616595740000|2021-03-24 14:22:20|106.9|106.85|106.9|106.8|107|106.9|106.9|106.8|10264
1616595750000|2021-03-24 14:22:30|106.95|106.85|106.9|106.85|106.95|106.9|106.9|106.8|5046
1616595760000|2021-03-24 14:22:40|106.95|106.9|106.9|106.8|106.95|106.9|106.9|106.8|2089
1616595780000|2021-03-24 14:23:00|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|228
1616595790000|2021-03-24 14:23:10|107|106.85|107|106.9|107|106.9|107|106.85|12174
1616595800000|2021-03-24 14:23:20|||||||||3355
1616595830000|2021-03-24 14:23:50|107.05|107|107|106.9|107.05|107|107|106.9|10411
1616595840000|2021-03-24 14:24:00|106.95|106.85|106.9|106.8|107|106.9|106.9|106.8|6485
1616595850000|2021-03-24 14:24:10|106.95|106.9|106.95|106.9|106.95|106.9|106.9|106.9|9775
1616595860000|2021-03-24 14:24:20|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|3234
1616595900000|2021-03-24 14:25:00|||||||||476
1616595910000|2021-03-24 14:25:10|106.85||106.85||106.85||106.85||2479
1616595920000|2021-03-24 14:25:20||106.75||106.75||106.75||106.75|2788
1616595940000|2021-03-24 14:25:40|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|5654
1616595950000|2021-03-24 14:25:50|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|0
1616595970000|2021-03-24 14:26:10|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.6|7541
1616596000000|2021-03-24 14:26:40|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|8643
1616596010000|2021-03-24 14:26:50|106.75||106.7||106.75||106.7||11847
1616596040000|2021-03-24 14:27:20|106.75|106.65|106.85|106.75|106.85|106.75|106.75|106.65|31276
1616596080000|2021-03-24 14:28:00|106.8||106.8||106.8||106.8||3509
1616596090000|2021-03-24 14:28:10|106.85||106.85||106.85||106.85||2000
1616596100000|2021-03-24 14:28:20|||||||||9303
1616596110000|2021-03-24 14:28:30|106.8|106.8|106.8|106.75|106.85|106.8|106.8|106.75|5005
1616596120000|2021-03-24 14:28:40|106.75|106.7|106.7|106.65|106.75|106.7|106.7|106.6|6690
1616596130000|2021-03-24 14:28:50|106.75|106.7|106.8|106.75|106.8|106.75|106.75|106.7|13031
1616596140000|2021-03-24 14:29:00|106.75|106.7|106.75|106.7|106.8|106.75|106.75|106.7|53637
1616596150000|2021-03-24 14:29:10|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.75|23132
1616596160000|2021-03-24 14:29:20|106.9|106.85|106.95|106.9|106.95|106.9|106.9|106.85|17909
1616596170000|2021-03-24 14:29:30|107|106.95|107|106.95|107|106.95|107|106.95|3959
1616596180000|2021-03-24 14:29:40|107.05|107|107.1|107|107.1|107.05|107.05|107|19330
1616596190000|2021-03-24 14:29:50||107.05||107.05||107.05||107|10698
1616596200000|2021-03-24 14:30:00|107.05|107|107.1|107|107.1|107.05|107.05|106.95|11150
1616596210000|2021-03-24 14:30:10|107.05||107.1||107.1||107.05||1679
1616596220000|2021-03-24 14:30:20|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.9|17280
1616596230000|2021-03-24 14:30:30|||||||||8729
1616596250000|2021-03-24 14:30:50|107.1|107|107.1|107.05|107.1|107.05|107.1|107|30
1616596260000|2021-03-24 14:31:00|||||||||4000
1616596270000|2021-03-24 14:31:10|107.15||107.1||107.15||107.1||17629
1616596280000|2021-03-24 14:31:20||107||107.05||107.05||107|1778
1616596290000|2021-03-24 14:31:30|107.05|107|107.1|107.05|107.1|107.05|107.05|107|365
1616596300000|2021-03-24 14:31:40|107.05|107|107.1|107.05|107.1|107.05|107.05|106.95|230
1616596320000|2021-03-24 14:32:00|107.15|107.1|107.1|107.05|107.15|107.1|107.1|107|7722
1616596330000|2021-03-24 14:32:10||107||107||107||107|2371
1616596340000|2021-03-24 14:32:20||107.05||107.05||107.05||107.05|2371
1616596350000|2021-03-24 14:32:30||107||107.05||107.05||107|2780
1616596360000|2021-03-24 14:32:40|||||||||5000
1616596370000|2021-03-24 14:32:50|||||||||27838
1616596380000|2021-03-24 14:33:00|||||||||268
1616596390000|2021-03-24 14:33:10|||||||||2011
1616596400000|2021-03-24 14:33:20|107.05|107|107.05|107|107.05|107|107.05|107|2367
1616596410000|2021-03-24 14:33:30|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|5444
1616596420000|2021-03-24 14:33:40|107.15||107.15||107.15||107.15||11547
1616596430000|2021-03-24 14:33:50|107.1|107|107.15|107.05|107.15|107.05|107.1|107|3525
1616596440000|2021-03-24 14:34:00|107.2|107.1|107.2|107.1|107.2|107.15|107.2|107.1|9559
1616596460000|2021-03-24 14:34:20|107.15|107.05|107.15|107|107.15|107.05|107.15|107|6612
1616596470000|2021-03-24 14:34:30||107.05||107||107.05||107|34325
1616596480000|2021-03-24 14:34:40|||||||||129
1616596490000|2021-03-24 14:34:50|||||||||3996
1616596500000|2021-03-24 14:35:00||107.05||107.05||107.05||107.05|225
1616596510000|2021-03-24 14:35:10|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|13411
1616596520000|2021-03-24 14:35:20|107.15|107.1|107.2|107.05|107.25|107.15|107.15|107.05|18781
1616596530000|2021-03-24 14:35:30|107.15||107.15||107.15||107.15||3184
1616596540000|2021-03-24 14:35:40||107.1||107.1||107.1||107.1|304
1616596560000|2021-03-24 14:36:00|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.1|18770
1616596570000|2021-03-24 14:36:10|107.2|107.2|107.25|107.15|107.25|107.2|107.2|107.15|2912
1616596580000|2021-03-24 14:36:20|||||||||3598
1616596610000|2021-03-24 14:36:50|107.3|107.2|107.3|107.2|107.35|107.25|107.3|107.2|14865
1616596620000|2021-03-24 14:37:00|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.2|3522
1616596630000|2021-03-24 14:37:10|107.4|107.3|107.4|107.3|107.45|107.35|107.4|107.25|46401
1616596640000|2021-03-24 14:37:20|107.35|107.25|107.3|107.25|107.35|107.25|107.3|107.2|5881
1616596650000|2021-03-24 14:37:30|107.25|107.2|107.25|107.15|107.25|107.2|107.2|107.15|5466
1616596670000|2021-03-24 14:37:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|3463
1616596680000|2021-03-24 14:38:00|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|7078
1616596690000|2021-03-24 14:38:10||107.1||107.1||107.1||107.1|0
1616596700000|2021-03-24 14:38:20||107.05||107.05||107.05||107.05|2216
1616596710000|2021-03-24 14:38:30|107.1|107|107.1|107|107.1|107|107.1|107|556
1616596720000|2021-03-24 14:38:40|107.05||107.05||107.05||107.05||32
1616596730000|2021-03-24 14:38:50|||||||||3193
1616596740000|2021-03-24 14:39:00|107|106.95|107|106.9|107|106.95|107|106.9|3564
1616596750000|2021-03-24 14:39:10|106.95||106.95||106.95||106.95||1338
1616596770000|2021-03-24 14:39:30|106.9|106.85|106.9|106.85|106.95|106.85|106.9|106.85|3303
1616596780000|2021-03-24 14:39:40|106.95||106.9||106.95||106.9||448
1616596790000|2021-03-24 14:39:50|||||||||3000
1616596800000|2021-03-24 14:40:00|106.95|106.9|106.95|106.85|106.95|106.9|106.9|106.85|27148
1616596820000|2021-03-24 14:40:20|106.9||106.9||106.9||106.9||10
1616596830000|2021-03-24 14:40:30|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|4130
1616596860000|2021-03-24 14:41:00||106.9||106.9||106.9||106.9|372
1616596870000|2021-03-24 14:41:10||106.85||106.85||106.85||106.85|6106
1616596890000|2021-03-24 14:41:30|||||||||954
1616596900000|2021-03-24 14:41:40|106.9|106.9|106.9|106.85|106.95|106.9|106.9|106.85|20004
1616596920000|2021-03-24 14:42:00|||||||||286
1616596930000|2021-03-24 14:42:10|106.95|106.9|107.05|107|107.1|107|106.95|106.9|54253
1616596940000|2021-03-24 14:42:20||106.95||106.95||106.95||106.95|77683
1616596960000|2021-03-24 14:42:40|107|106.9|107|106.95|107|106.95|107|106.9|6552
1616596970000|2021-03-24 14:42:50|107.05|107|107.1|107|107.1|107|107.05|106.95|16144
1616597000000|2021-03-24 14:43:20||107.05||107||107.05||107|2392
1616597010000|2021-03-24 14:43:30|||||||||597
1616597020000|2021-03-24 14:43:40|107.05|106.95|107.05|107|107.05|107|107.05|106.95|5339
1616597030000|2021-03-24 14:43:50||106.95||106.95||106.95||106.95|5084
1616597040000|2021-03-24 14:44:00|107.1|107|107.05|106.95|107.1|107|107.05|106.95|2000
1616597050000|2021-03-24 14:44:10|107.1|107|107.15|107.1|107.2|107.1|107.1|107|13446
1616597060000|2021-03-24 14:44:20|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.1|2066
1616597070000|2021-03-24 14:44:30|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|0
1616597090000|2021-03-24 14:44:50|107.25|107.15|107.2|107.15|107.25|107.2|107.2|107.15|26444
1616597110000|2021-03-24 14:45:10|||||||||1436
1616597120000|2021-03-24 14:45:20|107.25|107.2|107.2|107.15|107.25|107.2|107.2|107.15|4486
1616597130000|2021-03-24 14:45:30|||||||||9659
1616597140000|2021-03-24 14:45:40||107.1||107.1||107.1||107.1|11077
1616597150000|2021-03-24 14:45:50|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|5376
1616597160000|2021-03-24 14:46:00|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107|10480
1616597180000|2021-03-24 14:46:20|||||||||9611
1616597190000|2021-03-24 14:46:30|107.2|107.1|107.15|107.05|107.2|107.15|107.15|107.05|35893
1616597210000|2021-03-24 14:46:50|107.1|107|107.05|107|107.15|107.05|107.05|107|14880
1616597220000|2021-03-24 14:47:00|107.1||107.1||107.1||107.05||11010
1616597230000|2021-03-24 14:47:10||107.05||107||107.05||107|91
1616597240000|2021-03-24 14:47:20|107.05||107.1||107.1||107.05||2000
1616597250000|2021-03-24 14:47:30|107.05||107.05||107.1||107.05||2000
1616597260000|2021-03-24 14:47:40|107.1|106.95|107.05|107|107.1|107|107.05|106.95|7761
1616597280000|2021-03-24 14:48:00||106.95||107||107||106.95|957
1616597290000|2021-03-24 14:48:10||106.95||107||107||106.95|941
1616597300000|2021-03-24 14:48:20||106.95||107||107||106.95|1655
1616597310000|2021-03-24 14:48:30||106.95||106.95||106.95||106.95|8090
1616597320000|2021-03-24 14:48:40|107|106.9|106.95|106.85|107|106.9|106.95|106.85|10295
1616597330000|2021-03-24 14:48:50|107|106.9|107|106.9|107|106.9|107|106.9|5114
1616597340000|2021-03-24 14:49:00|106.95||106.95||106.95||106.95||15068
1616597350000|2021-03-24 14:49:10||106.85||106.9||106.9||106.85|7739
1616597370000|2021-03-24 14:49:30|107||107||107||107||4591
1616597380000|2021-03-24 14:49:40|106.95||106.95||106.95||106.95||5011
1616597390000|2021-03-24 14:49:50|106.9|106.85|106.9|106.85|106.95|106.9|106.9|106.85|22394
1616597400000|2021-03-24 14:50:00|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|1802
1616597410000|2021-03-24 14:50:10|107|106.9|107.05|106.95|107.05|106.95|107|106.9|31002
1616597420000|2021-03-24 14:50:20|107.1|107|107.1|107|107.1|107|107.1|107|7321
1616597430000|2021-03-24 14:50:30|||||||||37008
1616597440000|2021-03-24 14:50:40|||||||||311
1616597460000|2021-03-24 14:51:00||107.05||107.05||107.05||107.05|4102
1616597470000|2021-03-24 14:51:10|||||||||10
1616597480000|2021-03-24 14:51:20|107.05|107|107.05|106.95|107.05|107|107.05|106.95|16591
1616597500000|2021-03-24 14:51:40|||||||||453
1616597520000|2021-03-24 14:52:00|||||||||20345
1616597530000|2021-03-24 14:52:10|107|107|107.05|107|107.05|107|107|107|3456
1616597540000|2021-03-24 14:52:20|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107|18584
1616597550000|2021-03-24 14:52:30||107||107||107||107|3466
1616597570000|2021-03-24 14:52:50|107.05|106.95|107.05|106.95|107.05|107|107.05|106.95|5644
1616597590000|2021-03-24 14:53:10|107||107.05||107.05||107||2460
1616597620000|2021-03-24 14:53:40||107||107||107||106.95|2822
1616597630000|2021-03-24 14:53:50|107|106.95|107.05|106.95|107.05|107|107|106.95|4221
1616597650000|2021-03-24 14:54:10||107||107||107||107|2942
1616597660000|2021-03-24 14:54:20|||||||||1308
1616597670000|2021-03-24 14:54:30||106.95||107||107||106.95|230
1616597680000|2021-03-24 14:54:40||106.95||107||107||106.95|2607
1616597690000|2021-03-24 14:54:50||106.95||106.95||106.95||106.95|13200
1616597700000|2021-03-24 14:55:00|107.1|107|107.1|107|107.1|107|107.1|107|4433
1616597710000|2021-03-24 14:55:10|||||||||454
1616597720000|2021-03-24 14:55:20|107.15|107.05|107.15|107.1|107.15|107.1|107.1|107.05|26455
1616597730000|2021-03-24 14:55:30|107.2|107.05|107.15|107.05|107.2|107.05|107.15|107.05|7866
1616597740000|2021-03-24 14:55:40|107.1|107.1|107.1|107.05|107.1|107.1|107.1|107.05|1424
1616597750000|2021-03-24 14:55:50|107.05|107|107.05|107|107.1|107|107.05|106.95|38524
1616597770000|2021-03-24 14:56:10||106.95||107||107||106.95|2588
1616597780000|2021-03-24 14:56:20|||||||||2500
1616597790000|2021-03-24 14:56:30|107.1|107.05|107.15|107.1|107.15|107.1|107.05|107.05|39108
1616597800000|2021-03-24 14:56:40|||||||||77986
1616597810000|2021-03-24 14:56:50|107.1|107.05|107.15|107.1|107.15|107.1|107.1|107.05|19854
1616597820000|2021-03-24 14:57:00|107.2|107.15|107.25|107.15|107.25|107.2|107.15|107.1|30329
1616597850000|2021-03-24 14:57:30|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|691
1616597860000|2021-03-24 14:57:40||107.15||107.15||107.15||107.15|21
1616597870000|2021-03-24 14:57:50|||||||||10004
1616597880000|2021-03-24 14:58:00|107.25|107.2|107.3|107.2|107.35|107.25|107.25|107.2|36881
1616597900000|2021-03-24 14:58:20|107.25|107.15|107.25|107.2|107.25|107.2|107.2|107.15|22276
1616597920000|2021-03-24 14:58:40|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|4818
1616597930000|2021-03-24 14:58:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|4691
1616597950000|2021-03-24 14:59:10|||||||||1198
1616597960000|2021-03-24 14:59:20|107.25|107.15|107.2|107.15|107.25|107.15|107.2|107.15|10230
1616597970000|2021-03-24 14:59:30||107.1||107.15||107.15||107.1|8396
1616598010000|2021-03-24 15:00:10|107.15|107.1|107.15|107.05|107.15|107.15|107.15|107.05|10494
1616598020000|2021-03-24 15:00:20|107.1|107|107.1|107.05|107.15|107.05|107.1|107|14228
1616598030000|2021-03-24 15:00:30|107.15||107.1||107.15||107.1||10867
1616598040000|2021-03-24 15:00:40|||||||||12991
1616598050000|2021-03-24 15:00:50|107.05|107|107.05|107|107.05|107|107.05|107|10514
1616598060000|2021-03-24 15:01:00|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|17303
1616598070000|2021-03-24 15:01:10|107.2|107.1|107.2|107.15|107.25|107.15|107.2|107.1|38437
1616598080000|2021-03-24 15:01:20||107.1||107.1||107.1||107.1|113
1616598090000|2021-03-24 15:01:30|||||||||34
1616598100000|2021-03-24 15:01:40||107.15||107.1||107.15||107.1|3286
1616598110000|2021-03-24 15:01:50||107.15||107.1||107.15||107.1|226
1616598120000|2021-03-24 15:02:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|13818
1616598140000|2021-03-24 15:02:20|107.3|107.2|107.2|107.1|107.35|107.2|107.15|107.1|86566
1616598160000|2021-03-24 15:02:40|||||||||18640
1616598170000|2021-03-24 15:02:50|107.25|107.15|107.2|107.15|107.25|107.15|107.15|107.1|40833
1616598180000|2021-03-24 15:03:00|107.15|107.1|107.1|107.05|107.15|107.1|107.1|107|14084
1616598200000|2021-03-24 15:03:20|107.15|107|107.15|107.05|107.15|107.05|107.15|107|26545
1616598220000|2021-03-24 15:03:40|107.1||107.1||107.1||107.1||581
1616598230000|2021-03-24 15:03:50|107.15|107|107.1|107|107.15|107.05|107.1|107|19767
1616598240000|2021-03-24 15:04:00|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|1496
1616598260000|2021-03-24 15:04:20|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|26818
1616598270000|2021-03-24 15:04:30|||||||||772
1616598300000|2021-03-24 15:05:00|||||||||2333
1616598310000|2021-03-24 15:05:10|107.3|107.2|107.5|107.4|107.5|107.4|107.3|107.2|56868
1616598320000|2021-03-24 15:05:20||107.45||107.4||107.45||107.4|5046
1616598350000|2021-03-24 15:05:50|107.55|107.45|107.6|107.55|107.6|107.55|107.55|107.45|9154
1616598360000|2021-03-24 15:06:00|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.55|6048
1616598380000|2021-03-24 15:06:20|107.6|107.5|107.5|107.45|107.6|107.5|107.5|107.45|17023
1616598390000|2021-03-24 15:06:30|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|1780
1616598400000|2021-03-24 15:06:40|||||||||477
1616598420000|2021-03-24 15:07:00|107.55|107.45|107.55|107.45|107.6|107.5|107.5|107.45|28287
1616598430000|2021-03-24 15:07:10||107.5||107.5||107.5||107.5|0
1616598440000|2021-03-24 15:07:20|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|4900
1616598450000|2021-03-24 15:07:30|107.65|107.6|107.65|107.55|107.65|107.6|107.6|107.55|7480
1616598460000|2021-03-24 15:07:40|107.6||107.6||107.6||107.6||0
1616598470000|2021-03-24 15:07:50||107.5||107.55||107.55||107.5|5804
1616598480000|2021-03-24 15:08:00||107.5||107.5||107.5||107.5|2622
1616598490000|2021-03-24 15:08:10|107.55|107.55|107.6|107.55|107.6|107.55|107.55|107.5|3651
1616598500000|2021-03-24 15:08:20|107.55|107.5|107.55|107.5|107.55|107.55|107.55|107.45|2155
1616598510000|2021-03-24 15:08:30|||||||||4416
1616598520000|2021-03-24 15:08:40|107.5|107.45|107.55|107.45|107.55|107.5|107.5|107.4|21317
1616598530000|2021-03-24 15:08:50|||||||||2769
1616598550000|2021-03-24 15:09:10|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|8502
1616598560000|2021-03-24 15:09:20||107.45||107.45||107.45||107.45|0
1616598570000|2021-03-24 15:09:30|107.45|107.4|107.55|107.45|107.55|107.45|107.45|107.4|25535
1616598590000|2021-03-24 15:09:50|107.6|107.5|107.55|107.45|107.65|107.55|107.55|107.45|24840
1616598600000|2021-03-24 15:10:00|107.6|107.5|107.55|107.45|107.6|107.5|107.55|107.45|30061
1616598610000|2021-03-24 15:10:10|107.6|107.55|107.6|107.5|107.65|107.55|107.55|107.45|51528
1616598620000|2021-03-24 15:10:20|107.55|107.45|107.55|107.45|107.6|107.45|107.55|107.45|13533
1616598630000|2021-03-24 15:10:30|||||||||3778
1616598640000|2021-03-24 15:10:40|107.6|107.55|107.75|107.65|107.75|107.65|107.6|107.5|42891
1616598650000|2021-03-24 15:10:50|107.7|107.6|107.6|107.5|107.7|107.6|107.6|107.5|90158
1616598660000|2021-03-24 15:11:00|107.55|107.45|107.55|107.45|107.6|107.5|107.55|107.45|45169
1616598670000|2021-03-24 15:11:10|||||||||925
1616598680000|2021-03-24 15:11:20|107.5|107.5|107.55|107.45|107.6|107.5|107.5|107.45|11921
1616598690000|2021-03-24 15:11:30|107.5||107.55||107.55||107.5||2438
1616598700000|2021-03-24 15:11:40|107.5|107.4|107.5|107.4|107.55|107.4|107.5|107.35|14014
1616598710000|2021-03-24 15:11:50|||||||||1484
1616598720000|2021-03-24 15:12:00|107.45|107.35|107.45|107.35|107.45|107.4|107.4|107.35|5587
1616598730000|2021-03-24 15:12:10|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|2712
1616598750000|2021-03-24 15:12:30|107.35|107.3|107.3|107.2|107.35|107.35|107.3|107.2|18528
1616598760000|2021-03-24 15:12:40|||||||||2796
1616598770000|2021-03-24 15:12:50|||||||||1749
1616598780000|2021-03-24 15:13:00|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.2|5342
1616598790000|2021-03-24 15:13:10|107.4|107.3|107.5|107.4|107.5|107.4|107.4|107.3|27847
1616598800000|2021-03-24 15:13:20|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|4380
1616598810000|2021-03-24 15:13:30|107.5||107.5||107.5||107.5||22
1616598830000|2021-03-24 15:13:50|||||||||500
1616598840000|2021-03-24 15:14:00|107.55||107.55||107.55||107.55||8275
1616598850000|2021-03-24 15:14:10|107.5|107.5|107.5|107.45|107.5|107.5|107.5|107.45|2528
1616598860000|2021-03-24 15:14:20|||||||||5085
1616598870000|2021-03-24 15:14:30||107.4||107.4||107.4||107.4|1328
1616598880000|2021-03-24 15:14:40|107.45|107.35|107.5|107.45|107.5|107.45|107.45|107.35|14032
1616598890000|2021-03-24 15:14:50|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|6163
1616598920000|2021-03-24 15:15:20|||||||||2549
1616598930000|2021-03-24 15:15:30|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|2710
1616598940000|2021-03-24 15:15:40|107.45||107.45||107.45||107.45||455
1616598950000|2021-03-24 15:15:50|||||||||3313
1616598960000|2021-03-24 15:16:00|107.5||107.45||107.5||107.45||7931
1616598990000|2021-03-24 15:16:30||107.35||107.35||107.4||107.35|4271
1616599000000|2021-03-24 15:16:40|||||||||8514
1616599020000|2021-03-24 15:17:00|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|5598
1616599030000|2021-03-24 15:17:10||107.3||107.35||107.35||107.3|13646
1616599040000|2021-03-24 15:17:20|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|8080
1616599050000|2021-03-24 15:17:30|||||||||16833
1616599060000|2021-03-24 15:17:40|107.5|107.45|107.45|107.4|107.5|107.45|107.45|107.4|12303
1616599070000|2021-03-24 15:17:50|107.5|107.35|107.45|107.35|107.5|107.35|107.45|107.35|7178
1616599090000|2021-03-24 15:18:10|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|44493
1616599100000|2021-03-24 15:18:20|107.45|107.35|107.45|107.4|107.45|107.4|107.45|107.35|11118
1616599110000|2021-03-24 15:18:30|107.5||107.5||107.5||107.5||0
1616599120000|2021-03-24 15:18:40|107.45|107.35|107.45|107.35|107.45|107.4|107.45|107.35|4879
1616599130000|2021-03-24 15:18:50||107.4||107.4||107.4||107.4|31
1616599140000|2021-03-24 15:19:00|||||||||927
1616599170000|2021-03-24 15:19:30|||||||||190
1616599180000|2021-03-24 15:19:40|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|4427
1616599210000|2021-03-24 15:20:10|107.55|107.5|107.65|107.55|107.65|107.55|107.55|107.5|29192
1616599220000|2021-03-24 15:20:20|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|2774
1616599230000|2021-03-24 15:20:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|4233
1616599250000|2021-03-24 15:20:50||107.55||107.55||107.55||107.55|1068
1616599260000|2021-03-24 15:21:00|107.65|107.6|107.8|107.7|107.8|107.7|107.65|107.6|23694
1616599270000|2021-03-24 15:21:10|||||||||265
1616599280000|2021-03-24 15:21:20|||||||||185
1616599290000|2021-03-24 15:21:30|107.85|107.75|107.85|107.8|107.85|107.8|107.85|107.75|7734
1616599300000|2021-03-24 15:21:40|107.9|107.85|108|107.9|108|107.95|107.9|107.8|58545
1616599310000|2021-03-24 15:21:50|||||||||10
1616599320000|2021-03-24 15:22:00|||||||||3241
1616599330000|2021-03-24 15:22:10|108.05|107.95|108.1|108.05|108.1|108.05|108.05|107.95|19225
1616599340000|2021-03-24 15:22:20|108.15|108.1|108.2|108.1|108.25|108.1|108.15|108.1|50813
1616599360000|2021-03-24 15:22:40|108.25|108.05|108.15|108.05|108.25|108.05|108.15|108.05|18163
1616599370000|2021-03-24 15:22:50|108.1|108.1|107.95|107.9|108.1|108.1|107.95|107.9|37046
1616599380000|2021-03-24 15:23:00|108|107.85|108.1|108|108.1|108|108|107.85|17607
1616599400000|2021-03-24 15:23:20|||||||||8400
1616599410000|2021-03-24 15:23:30|||||||||23878
1616599420000|2021-03-24 15:23:40|108.05|107.95|108.05|107.95|108.05|108|108.05|107.95|15716
1616599430000|2021-03-24 15:23:50|108.1|108|108.05|107.95|108.1|108|108.05|107.95|14252
1616599440000|2021-03-24 15:24:00|108.1|108|108.1|108.05|108.1|108.05|108.1|108|59800
1616599450000|2021-03-24 15:24:10|108.05|108|108.1|108|108.1|108|108.05|108|4676
1616599460000|2021-03-24 15:24:20||108.05||108.05||108.05||108.05|0
1616599470000|2021-03-24 15:24:30|108.15||108.15||108.15||108.15||21669
1616599480000|2021-03-24 15:24:40|||||||||24346
1616599490000|2021-03-24 15:24:50|108.1|108|108.1|107.95|108.1|108.05|108.05|107.95|35199
1616599500000|2021-03-24 15:25:00|108|108|108.1|108|108.1|108|108|107.95|106763
1616599510000|2021-03-24 15:25:10|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|8000
1616599520000|2021-03-24 15:25:20|108.25|108.15|108.1|108|108.3|108.15|108.1|108|35951
1616599530000|2021-03-24 15:25:30|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|14851
1616599540000|2021-03-24 15:25:40|||||||||5000
1616599550000|2021-03-24 15:25:50|108||108||108||108||925
1616599560000|2021-03-24 15:26:00|107.95|107.9|107.8|107.75|107.95|107.9|107.8|107.7|32910
1616599570000|2021-03-24 15:26:10|107.85||107.85||107.85||107.85||10600
1616599580000|2021-03-24 15:26:20||107.8||107.75||107.8||107.75|0
1616599590000|2021-03-24 15:26:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.65|2091
1616599600000|2021-03-24 15:26:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|0
1616599610000|2021-03-24 15:26:50|107.8|107.7|107.85|107.75|107.85|107.75|107.75|107.65|23050
1616599620000|2021-03-24 15:27:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2393
1616599630000|2021-03-24 15:27:10|107.75|107.65|107.7|107.65|107.8|107.65|107.7|107.65|1802
1616599640000|2021-03-24 15:27:20|107.65|107.6|107.55|107.45|107.65|107.6|107.5|107.4|67151
1616599650000|2021-03-24 15:27:30|||||||||250
1616599670000|2021-03-24 15:27:50|107.6|107.5|107.6|107.45|107.65|107.55|107.6|107.45|39386
1616599680000|2021-03-24 15:28:00|107.65|107.5|107.6|107.45|107.65|107.6|107.6|107.45|7279
1616599690000|2021-03-24 15:28:10|107.55|107.4|107.5|107.4|107.55|107.4|107.45|107.4|2368
1616599700000|2021-03-24 15:28:20||107.45||107.4||107.45||107.4|6941
1616599720000|2021-03-24 15:28:40|||||||||2
1616599730000|2021-03-24 15:28:50|107.45||107.45||107.45||107.45||159
1616599740000|2021-03-24 15:29:00|107.5|107.35|107.45|107.35|107.5|107.4|107.45|107.35|11299
1616599750000|2021-03-24 15:29:10||107.4||107.35||107.4||107.35|24135
1616599760000|2021-03-24 15:29:20|107.4|107.4|107.5|107.4|107.5|107.4|107.4|107.4|12366
1616599780000|2021-03-24 15:29:40|107.45||107.5||107.5||107.45||5815
1616599800000|2021-03-24 15:30:00|||||||||7699
1616599810000|2021-03-24 15:30:10|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|23165
1616599820000|2021-03-24 15:30:20|107.55||107.6||107.6||107.55||2431
1616599840000|2021-03-24 15:30:40|||||||||5972
1616599850000|2021-03-24 15:30:50|||||||||2645
1616599860000|2021-03-24 15:31:00|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|11760
1616599880000|2021-03-24 15:31:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|3817
1616599890000|2021-03-24 15:31:30|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|12123
1616599910000|2021-03-24 15:31:50|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|22562
1616599930000|2021-03-24 15:32:10|107.6|107.5|107.55|107.5|107.6|107.5|107.55|107.5|2204
1616599940000|2021-03-24 15:32:20|107.6||107.6||107.6||107.6||11656
1616599950000|2021-03-24 15:32:30||107.55||107.5||107.55||107.5|1302
1616599960000|2021-03-24 15:32:40|107.65|107.6|107.6|107.5|107.65|107.6|107.6|107.5|20000
1616600010000|2021-03-24 15:33:30||107.55||107.55||107.55||107.55|1953
1616600020000|2021-03-24 15:33:40|107.65||107.65||107.65||107.65||1328
1616600040000|2021-03-24 15:34:00|107.6|107.5|107.55|107.45|107.6|107.5|107.5|107.4|11667
1616600060000|2021-03-24 15:34:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|1000
1616600080000|2021-03-24 15:34:40|107.45||107.5||107.5||107.45||4945
1616600090000|2021-03-24 15:34:50||107.45||107.45||107.45||107.45|0
1616600110000|2021-03-24 15:35:10|107.55||107.55||107.55||107.5||6255
1616600120000|2021-03-24 15:35:20|107.5|107.4|107.5|107.4|107.55|107.4|107.5|107.4|5997
1616600150000|2021-03-24 15:35:50||107.35||107.4||107.4||107.35|7693
1616600170000|2021-03-24 15:36:10||107.45||107.45||107.45||107.45|720
1616600180000|2021-03-24 15:36:20|||||||||760
1616600210000|2021-03-24 15:36:50|107.45|107.4|107.45|107.4|107.45|107.45|107.45|107.4|5094
1616600230000|2021-03-24 15:37:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|10112
1616600240000|2021-03-24 15:37:20|||||||||2901
1616600250000|2021-03-24 15:37:30|||||||||8
1616600260000|2021-03-24 15:37:40|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|20778
1616600270000|2021-03-24 15:37:50|107.45|107.4|107.45|107.4|107.5|107.45|107.45|107.4|10330
1616600280000|2021-03-24 15:38:00|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.25|14373
1616600330000|2021-03-24 15:38:50|||||||||7128
1616600340000|2021-03-24 15:39:00|||||||||452
1616600350000|2021-03-24 15:39:10|||||||||7081
1616600360000|2021-03-24 15:39:20|||||||||3229
1616600380000|2021-03-24 15:39:40|||||||||495
1616600390000|2021-03-24 15:39:50|107.35|107.35|107.4|107.35|107.4|107.35|107.35|107.3|57587
1616600400000|2021-03-24 15:40:00|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.35|14535
1616600420000|2021-03-24 15:40:20|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|11828
1616600430000|2021-03-24 15:40:30|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|20010
1616600440000|2021-03-24 15:40:40|||||||||38051
1616600450000|2021-03-24 15:40:50|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.45|5744
1616600460000|2021-03-24 15:41:00||107.45||107.45||107.5||107.45|30826
1616600470000|2021-03-24 15:41:10|107.5|107.4|107.5|107.45|107.55|107.5|107.5|107.4|38896
1616600480000|2021-03-24 15:41:20|107.45|107.4|107.45|107.4|107.5|107.45|107.45|107.4|25758
1616600500000|2021-03-24 15:41:40|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|3501
1616600510000|2021-03-24 15:41:50|107.45|107.35|107.4|107.3|107.45|107.4|107.4|107.3|9023
1616600520000|2021-03-24 15:42:00|107.35||107.35||107.35||107.35||0
1616600530000|2021-03-24 15:42:10||107.25||107.3||107.3||107.25|1017
1616600550000|2021-03-24 15:42:30|||||||||9329
1616600570000|2021-03-24 15:42:50||107.25||107.3||107.3||107.25|7403
1616600580000|2021-03-24 15:43:00|107.3|107.25|107.3|107.25|107.3|107.25|107.3|107.2|2801
1616600590000|2021-03-24 15:43:10|||||||||1338
1616600640000|2021-03-24 15:44:00|107.35|107.3|107.4|107.35|107.4|107.35|107.35|107.3|26142
1616600650000|2021-03-24 15:44:10|||||||||5245
1616600670000|2021-03-24 15:44:30|||||||||400
1616600690000|2021-03-24 15:44:50|107.45|107.4|107.45|107.4|107.5|107.4|107.45|107.35|8667
1616600700000|2021-03-24 15:45:00|107.5||107.5||107.5||107.45||131
1616600710000|2021-03-24 15:45:10|107.45||107.45||107.5||107.45||58
1616600720000|2021-03-24 15:45:20|107.5||107.45||107.5||107.45||7819
1616600730000|2021-03-24 15:45:30|||||||||6911
1616600740000|2021-03-24 15:45:40|107.4|107.35|107.4|107.35|107.45|107.35|107.4|107.35|12278
1616600750000|2021-03-24 15:45:50|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|6386
1616600760000|2021-03-24 15:46:00|||||||||7700
1616600770000|2021-03-24 15:46:10|||||||||100
1616600780000|2021-03-24 15:46:20|||||||||3800
1616600790000|2021-03-24 15:46:30|||||||||920
1616600800000|2021-03-24 15:46:40|||||||||3003
1616600820000|2021-03-24 15:47:00|||||||||9215
1616600840000|2021-03-24 15:47:20|||||||||100
1616600850000|2021-03-24 15:47:30|||||||||1000
1616600880000|2021-03-24 15:48:00|||||||||74
1616600890000|2021-03-24 15:48:10|||||||||6000
1616600920000|2021-03-24 15:48:40|107.55|107.5|107.55|107.5|107.6|107.55|107.55|107.4|59062
1616600930000|2021-03-24 15:48:50|107.6||107.55||107.6||107.55||5600
1616600940000|2021-03-24 15:49:00||107.45||107.5||107.5||107.45|8961
1616600950000|2021-03-24 15:49:10||107.45||107.5||107.5||107.45|4207
1616600970000|2021-03-24 15:49:30|107.5|107.45|107.45|107.35|107.5|107.45|107.4|107.25|46405
1616600980000|2021-03-24 15:49:40|107.4|107.4|107.5|107.4|107.5|107.4|107.4|107.35|28301
1616601020000|2021-03-24 15:50:20|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|16101
1616601030000|2021-03-24 15:50:30|||||||||5010
1616601050000|2021-03-24 15:50:50||107.4||107.4||107.4||107.4|4239
1616601060000|2021-03-24 15:51:00||107.35||107.35||107.35||107.35|570
1616601070000|2021-03-24 15:51:10|||||||||5551
1616601080000|2021-03-24 15:51:20|107.4||107.4||107.4||107.4||35
1616601090000|2021-03-24 15:51:30|107.35|107.3|107.35|107.25|107.35|107.3|107.3|107.25|16722
1616601100000|2021-03-24 15:51:40|107.3|107.2|107.35|107.25|107.35|107.3|107.3|107.2|10849
1616601120000|2021-03-24 15:52:00|||||||||500
1616601130000|2021-03-24 15:52:10|||||||||3269
1616601150000|2021-03-24 15:52:30|107.4|107.3|107.5|107.4|107.5|107.4|107.4|107.3|38739
1616601160000|2021-03-24 15:52:40|||||||||922
1616601170000|2021-03-24 15:52:50|||||||||2130
1616601180000|2021-03-24 15:53:00|||||||||11700
1616601190000|2021-03-24 15:53:10|107.45||107.5||107.5||107.45||10083
1616601200000|2021-03-24 15:53:20|107.45|107.45|107.45|107.4|107.5|107.45|107.4|107.35|19122
1616601210000|2021-03-24 15:53:30|||||||||8331
1616601220000|2021-03-24 15:53:40|107.5|107.45|107.5|107.4|107.5|107.45|107.45|107.4|7445
1616601230000|2021-03-24 15:53:50||107.45||107.45||107.45||107.45|0
1616601240000|2021-03-24 15:54:00|||||||||750
1616601270000|2021-03-24 15:54:30|107.55|107.5|107.6|107.55|107.6|107.55|107.55|107.5|15579
1616601280000|2021-03-24 15:54:40|107.65|107.6|107.7|107.6|107.7|107.65|107.65|107.6|14578
1616601290000|2021-03-24 15:54:50|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|3604
1616601300000|2021-03-24 15:55:00||107.6||107.6||107.6||107.6|2301
1616601310000|2021-03-24 15:55:10||107.55||107.6||107.6||107.55|2153
1616601320000|2021-03-24 15:55:20|||||||||6723
1616601340000|2021-03-24 15:55:40|107.6|107.55|107.6|107.5|107.65|107.6|107.6|107.5|32129
1616601350000|2021-03-24 15:55:50|||||||||1125
1616601380000|2021-03-24 15:56:20|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.45|5147
1616601390000|2021-03-24 15:56:30||107.5||107.5||107.5||107.5|256
1616601400000|2021-03-24 15:56:40||107.45||107.45||107.45||107.45|3523
1616601410000|2021-03-24 15:56:50||107.5||107.5||107.5||107.5|24040
1616601420000|2021-03-24 15:57:00|||||||||1197
1616601430000|2021-03-24 15:57:10|||||||||1552
1616601440000|2021-03-24 15:57:20|||||||||9300
1616601450000|2021-03-24 15:57:30|||||||||3782
1616601460000|2021-03-24 15:57:40|107.6|107.55|107.55|107.45|107.65|107.55|107.55|107.45|31524
1616601470000|2021-03-24 15:57:50||107.5||107.5||107.5||107.45|3379
1616601480000|2021-03-24 15:58:00||107.45||107.5||107.5||107.45|14800
1616601490000|2021-03-24 15:58:10|||||||||3696
1616601510000|2021-03-24 15:58:30|||||||||10341
1616601520000|2021-03-24 15:58:40|||||||||718
1616601530000|2021-03-24 15:58:50|||||||||2374
1616601540000|2021-03-24 15:59:00|107.6|107.55|107.65|107.6|107.65|107.6|107.6|107.55|7944
1616601550000|2021-03-24 15:59:10|||||||||500
1616601560000|2021-03-24 15:59:20|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.6|19272
1616601570000|2021-03-24 15:59:30|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.55|14001
1616601580000|2021-03-24 15:59:40|||||||||1083
1616601600000|2021-03-24 16:00:00||107.55||107.6||107.6||107.55|9117
1616601610000|2021-03-24 16:00:10|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.6|8115
1616601620000|2021-03-24 16:00:20|107.65||107.7||107.7||107.65||1461
1616601630000|2021-03-24 16:00:30|||||||||9235
1616601640000|2021-03-24 16:00:40|107.65||107.65||107.65||107.65||4000
1616601650000|2021-03-24 16:00:50||107.55||107.6||107.6||107.55|10044
1616601660000|2021-03-24 16:01:00||107.55||107.55||107.55||107.55|3036
1616601670000|2021-03-24 16:01:10||107.6||107.6||107.6||107.6|949
1616601680000|2021-03-24 16:01:20|107.7||107.7||107.7||107.7||5521
1616601690000|2021-03-24 16:01:30|||||||||4612
1616601700000|2021-03-24 16:01:40|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|37541
1616601710000|2021-03-24 16:01:50|107.75|107.75|107.8|107.7|107.85|107.8|107.75|107.7|22558
1616601720000|2021-03-24 16:02:00|107.75|107.65|107.75|107.7|107.75|107.7|107.75|107.65|4076
1616601730000|2021-03-24 16:02:10|107.8|107.75|107.85|107.8|107.9|107.8|107.8|107.7|54947
1616601740000|2021-03-24 16:02:20|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|13098
1616601750000|2021-03-24 16:02:30||107.85||107.85||107.85||107.85|4124
1616601760000|2021-03-24 16:02:40|107.85|107.8|107.9|107.8|107.9|107.85|107.85|107.8|38625
1616601770000|2021-03-24 16:02:50|||||||||650
1616601780000|2021-03-24 16:03:00|||||||||92209
1616601790000|2021-03-24 16:03:10|107.85|107.75|107.85|107.8|107.85|107.8|107.8|107.75|26599
1616601800000|2021-03-24 16:03:20|||||||||92191
1616601810000|2021-03-24 16:03:30|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|13490
1616601820000|2021-03-24 16:03:40|107.95|107.9|108|107.85|108|107.9|107.95|107.85|49424
1616601830000|2021-03-24 16:03:50|108.05|107.9|107.9|107.85|108.05|107.95|107.9|107.85|63656
1616601840000|2021-03-24 16:04:00|107.95||107.95||107.95||107.95||1904
1616601850000|2021-03-24 16:04:10|||||||||52559
1616601860000|2021-03-24 16:04:20|108|107.9|107.95|107.85|108|107.95|107.9|107.8|110751
1616601870000|2021-03-24 16:04:30||107.9||107.9||107.9||107.9|7523
1616601880000|2021-03-24 16:04:40|108|107.95|108|107.95|108|107.95|108|107.95|7162
1616601890000|2021-03-24 16:04:50||107.9||107.95||107.95||107.9|7558
1616601900000|2021-03-24 16:05:00||107.9||107.95||107.95||107.9|8852
1616601910000|2021-03-24 16:05:10|||||||||457
1616601920000|2021-03-24 16:05:20||107.9||107.95||107.95||107.9|4444
1616601940000|2021-03-24 16:05:40|||||||||2891
1616601950000|2021-03-24 16:05:50|107.95|107.9|108|107.95|108|107.95|107.95|107.9|15529
1616601960000|2021-03-24 16:06:00|||||||||4
1616601980000|2021-03-24 16:06:20|107.95|107.9|107.95|107.9|108|107.95|107.95|107.9|12844
1616601990000|2021-03-24 16:06:30||107.85||107.9||107.9||107.85|1464
1616602000000|2021-03-24 16:06:40|107.9|107.85|107.85|107.8|107.9|107.85|107.85|107.75|907
1616602010000|2021-03-24 16:06:50|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.7|38307
1616602020000|2021-03-24 16:07:00|||||||||1950
1616602030000|2021-03-24 16:07:10|107.85||107.85||107.85||107.85||26089
1616602040000|2021-03-24 16:07:20||107.8||107.8||107.8||107.8|116
1616602050000|2021-03-24 16:07:30|||||||||3430
1616602070000|2021-03-24 16:07:50|107.9|107.85|107.9|107.8|107.95|107.9|107.9|107.8|15932
1616602090000|2021-03-24 16:08:10|||||||||11502
1616602100000|2021-03-24 16:08:20|||||||||5628
1616602120000|2021-03-24 16:08:40|107.85|107.75|107.85|107.8|107.85|107.8|107.85|107.75|12377
1616602130000|2021-03-24 16:08:50||107.75||107.8||107.8||107.75|2081
1616602140000|2021-03-24 16:09:00|107.8|107.75|107.75|107.65|107.8|107.75|107.75|107.65|30038
1616602150000|2021-03-24 16:09:10|107.8|107.7|107.8|107.75|107.85|107.75|107.75|107.7|2620
1616602160000|2021-03-24 16:09:20|||||||||2020
1616602170000|2021-03-24 16:09:30|||||||||4142
1616602180000|2021-03-24 16:09:40|107.85||107.8||107.85||107.8||13831
1616602190000|2021-03-24 16:09:50|||||||||4663
1616602200000|2021-03-24 16:10:00|||||||||1000
1616602210000|2021-03-24 16:10:10|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|4735
1616602230000|2021-03-24 16:10:30|107.9||107.9||107.9||107.9||26436
1616602240000|2021-03-24 16:10:40|107.85|107.85|107.9|107.85|107.9|107.85|107.85|107.8|23913
1616602250000|2021-03-24 16:10:50|107.95||107.9||107.95||107.9||17510
1616602260000|2021-03-24 16:11:00|||||||||8378
1616602270000|2021-03-24 16:11:10||107.8||107.85||107.85||107.8|3851
1616602280000|2021-03-24 16:11:20|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.75|14489
1616602290000|2021-03-24 16:11:30|||||||||3485
1616602320000|2021-03-24 16:12:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|13546
1616602330000|2021-03-24 16:12:10|||||||||1508
1616602340000|2021-03-24 16:12:20|||||||||607
1616602370000|2021-03-24 16:12:50|||||||||9089
1616602380000|2021-03-24 16:13:00|108|107.9|108|107.9|108|107.95|107.95|107.85|45540
1616602390000|2021-03-24 16:13:10|||||||||1833
1616602400000|2021-03-24 16:13:20|||||||||3875
1616602410000|2021-03-24 16:13:30|108.05|107.95|108|107.95|108.05|107.95|107.95|107.9|131674
1616602420000|2021-03-24 16:13:40|108.05|107.9|108|107.95|108.05|107.95|108|107.9|153707
1616602430000|2021-03-24 16:13:50|108.05|107.9|107.95|107.9|108.05|107.95|107.9|107.85|280016
1616602440000|2021-03-24 16:14:00|107.9|107.85|107.95|107.85|107.95|107.9|107.9|107.85|15668
1616602450000|2021-03-24 16:14:10|107.9||107.95||107.95||107.9||13715
1616602460000|2021-03-24 16:14:20|107.9||107.9||107.9||107.9||8541
1616602470000|2021-03-24 16:14:30||107.8||107.8||107.8||107.8|298
1616602480000|2021-03-24 16:14:40|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|20679
1616602490000|2021-03-24 16:14:50|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|12466
1616602500000|2021-03-24 16:15:00|107.95|107.8|107.95|107.8|107.95|107.8|107.9|107.75|0
1616602510000|2021-03-24 16:15:10|107.9|107.75|107.95|107.85|107.95|107.85|107.9|107.75|2010
1616602520000|2021-03-24 16:15:20|108|107.8|107.95|107.8|108|107.85|107.95|107.8|0
1616602530000|2021-03-24 16:15:30|108|107.85|108|107.85|108|107.85|107.95|107.8|0
1616602540000|2021-03-24 16:15:40|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1616602550000|2021-03-24 16:15:50|108|107.85|108|107.85|108|107.85|108|107.85|0
1616602560000|2021-03-24 16:16:00|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1616602570000|2021-03-24 16:16:10|108|107.85|108|107.85|108|107.85|107.95|107.8|0
1616602580000|2021-03-24 16:16:20|107.95|107.8|107.95|107.8|108|107.85|107.95|107.8|20
1616602590000|2021-03-24 16:16:30|108|107.85|108|107.85|108|107.85|108|107.85|0
1616602600000|2021-03-24 16:16:40|107.95|107.8|107.9|107.8|107.95|107.85|107.9|107.8|2000
1616602610000|2021-03-24 16:16:50|107.95|107.85|107.95|107.85|107.95|107.85|107.9|107.8|0
1616602620000|2021-03-24 16:17:00|107.9|107.8|107.9|107.75|107.95|107.8|107.9|107.75|0
1616602630000|2021-03-24 16:17:10|107.95|107.8|108|107.85|108|107.9|107.95|107.8|4384
1616602640000|2021-03-24 16:17:20|107.95|107.8|107.9|107.8|107.95|107.8|107.9|107.8|0
1616602650000|2021-03-24 16:17:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1616602660000|2021-03-24 16:17:40|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|0
1616602670000|2021-03-24 16:17:50|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1616602680000|2021-03-24 16:18:00|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|0
1616602690000|2021-03-24 16:18:10|108|107.8|108|107.85|108|107.85|107.95|107.8|973
1616602700000|2021-03-24 16:18:20|107.95|107.8|108|107.85|108|107.85|107.95|107.8|0
1616602710000|2021-03-24 16:18:30|107.95|107.8|107.95|107.8|108|107.85|107.95|107.8|0
1616602720000|2021-03-24 16:18:40|108|107.85|107.9|107.8|108|107.85|107.85|107.7|0
1616602730000|2021-03-24 16:18:50|107.95|107.85|107.9|107.75|107.95|107.85|107.9|107.75|1086
1616602740000|2021-03-24 16:19:00|107.95|107.8|107.9|107.75|107.95|107.8|107.9|107.75|0
1616602750000|2021-03-24 16:19:10|107.95|107.8|107.9|107.8|107.95|107.8|107.85|107.75|0
1616602770000|2021-03-24 16:19:30|107.85|107.75|107.8|107.7|107.9|107.8|107.8|107.7|0
1616602780000|2021-03-24 16:19:40|107.85|107.75|107.8|107.7|107.9|107.75|107.8|107.7|4075
1616602790000|2021-03-24 16:19:50|107.85|107.75|107.9|107.75|107.9|107.75|107.8|107.7|4190
1616602800000|2021-03-24 16:20:00|107.85|107.7|107.95|107.8|107.95|107.8|107.85|107.7|0
1616602820000|2021-03-24 16:20:20|107.9|107.75|107.95|107.8|107.95|107.8|107.9|107.75|0
1616602830000|2021-03-24 16:20:30|107.9|107.75|107.9|107.75|107.95|107.8|107.9|107.75|0
1616602840000|2021-03-24 16:20:40|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1616602850000|2021-03-24 16:20:50|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|0
1616602860000|2021-03-24 16:21:00|107.85|107.7|107.85|107.7|107.9|107.75|107.85|107.7|283
1616602870000|2021-03-24 16:21:10|107.9|107.75|107.9|107.75|107.9|107.75|107.85|107.7|10
1616602880000|2021-03-24 16:21:20|107.85|107.7|107.85|107.7|107.9|107.75|107.85|107.7|0
1616602890000|2021-03-24 16:21:30|107.95|107.8|107.95|107.8|107.95|107.8|107.9|107.75|0
1616602900000|2021-03-24 16:21:40|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|0
1616602910000|2021-03-24 16:21:50|107.95|107.8|107.95|107.8|107.95|107.8|107.9|107.75|0
1616602920000|2021-03-24 16:22:00|107.9|107.75|107.9|107.75|107.95|107.8|107.9|107.75|0
1616602940000|2021-03-24 16:22:20|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1616602950000|2021-03-24 16:22:30|107.9|107.75|107.9|107.75|107.95|107.8|107.9|107.75|0
1616602960000|2021-03-24 16:22:40|107.95|107.8|107.9|107.75|107.95|107.8|107.9|107.75|555
1616602970000|2021-03-24 16:22:50|107.95|107.8|108|107.85|108|107.9|107.9|107.75|6380
1616602980000|2021-03-24 16:23:00|107.95|107.8|107.95|107.8|107.95|107.8|107.95|107.8|0
1616602990000|2021-03-24 16:23:10|108|107.85|108|107.85|108|107.85|107.95|107.8|0
1616603010000|2021-03-24 16:23:30|107.95|107.8|107.9|107.8|107.95|107.8|107.85|107.75|367
1616603020000|2021-03-24 16:23:40|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|0
1616603030000|2021-03-24 16:23:50|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|0
1616603040000|2021-03-24 16:24:00|107.95|107.75|107.85|107.75|107.95|107.8|107.85|107.75|0
1616603050000|2021-03-24 16:24:10|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|0
1616603060000|2021-03-24 16:24:20|107.9|107.8|107.85|107.7|107.9|107.8|107.85|107.7|20
1616603090000|2021-03-24 16:24:50|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|0
1616603100000|2021-03-24 16:25:00|107.85|107.7|107.8|107.7|107.9|107.75|107.8|107.7|0
1616603110000|2021-03-24 16:25:10|107.85|107.75|107.85|107.7|107.9|107.75|107.8|107.7|0
1616603120000|2021-03-24 16:25:20|107.9|107.75|107.85|107.7|107.9|107.75|107.85|107.7|1311
1616603140000|2021-03-24 16:25:40|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|0
1616603150000|2021-03-24 16:25:50|107.85|107.7|107.85|107.7|107.9|107.75|107.85|107.7|0
1616603160000|2021-03-24 16:26:00|107.9|107.75|107.9|107.75|107.9|107.75|107.85|107.7|0
1616603170000|2021-03-24 16:26:10|107.85|107.7|107.9|107.75|107.9|107.75|107.85|107.7|50
1616603180000|2021-03-24 16:26:20|107.85|107.7|107.9|107.75|107.9|107.75|107.85|107.7|0
1616603190000|2021-03-24 16:26:30|107.85|107.7|107.85|107.7|107.9|107.75|107.85|107.7|1359
1616603200000|2021-03-24 16:26:40|107.8|107.65|107.75|107.6|107.85|107.7|107.75|107.6|2000
1616603210000|2021-03-24 16:26:50|107.8|107.65|107.8|107.6|107.8|107.65|107.75|107.55|2000
1616603220000|2021-03-24 16:27:00|107.75|107.65|107.75|107.6|107.8|107.65|107.75|107.6|0
1616603230000|2021-03-24 16:27:10|107.8|107.65|107.8|107.65|107.8|107.65|107.8|107.65|0
1616603240000|2021-03-24 16:27:20|107.75|107.6|107.75|107.65|107.75|107.65|107.7|107.6|605
1616603250000|2021-03-24 16:27:30|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|0
1616603260000|2021-03-24 16:27:40|107.7|107.6|107.7|107.6|107.75|107.65|107.7|107.6|0
1616603270000|2021-03-24 16:27:50|107.75|107.65|107.75|107.6|107.75|107.65|107.7|107.55|79
1616603280000|2021-03-24 16:28:00|107.7|107.55|107.7|107.55|107.7|107.55|107.7|107.55|0
1616603290000|2021-03-24 16:28:10|107.75|107.6|107.7|107.6|107.75|107.65|107.7|107.55|0
1616603300000|2021-03-24 16:28:20|107.75|107.65|107.85|107.75|107.85|107.75|107.75|107.6|4601
1616603310000|2021-03-24 16:28:30|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|0
1616603320000|2021-03-24 16:28:40|107.8|107.7|107.8|107.65|107.85|107.75|107.75|107.65|11
1616603330000|2021-03-24 16:28:50|107.85|107.7|107.85|107.7|107.85|107.7|107.8|107.65|35
1616603340000|2021-03-24 16:29:00|107.8|107.65|107.9|107.75|107.95|107.8|107.8|107.65|4723
1616603350000|2021-03-24 16:29:10|107.85|107.65|107.8|107.65|107.9|107.75|107.8|107.65|778
1616603360000|2021-03-24 16:29:20|107.85|107.7|107.8|107.65|107.85|107.7|107.8|107.65|0
1616603370000|2021-03-24 16:29:30|107.85|107.7|107.85|107.7|107.85|107.7|107.8|107.65|0
1616603380000|2021-03-24 16:29:40|107.9|107.8|107.8|107.65|107.9|107.8|107.8|107.65|0
1616603390000|2021-03-24 16:29:50|107.85|107.7|107.9|107.8|107.9|107.8|107.85|107.7|3640
1616659220000|2021-03-25 08:00:20|107.7|107.5|108.5|108.1|108.8|108.35|107.65|107.3|104412
1616659230000|2021-03-25 08:00:30|108.65|108.05|107.85|107.45|108.65|108.15|107.85|107.2|203220
1616659240000|2021-03-25 08:00:40|107.8|107.3|107.55|107.3|107.8|107.3|107.2|107.15|95954
1616659250000|2021-03-25 08:00:50|||||||||20106
1616659260000|2021-03-25 08:01:00|107.65|107.35|107.55|107.35|107.65|107.35|107.55|107.35|23811
1616659270000|2021-03-25 08:01:10|107.5|107.2|107.4|107.15|107.5|107.2|107.15|107.1|14912
1616659280000|2021-03-25 08:01:20|107.3||107.4||107.4||107.3||10320
1616659290000|2021-03-25 08:01:30|107.35||107.4||107.4||107.35||30146
1616659300000|2021-03-25 08:01:40||107.2||107.2||107.2||107.2|38487
1616659310000|2021-03-25 08:01:50|107.5|107.45|107.5|107.2|107.8|107.45|107.5|107.15|37250
1616659320000|2021-03-25 08:02:00|107.55|107.25|107.9|107.6|107.95|107.65|107.55|107.25|37709
1616659330000|2021-03-25 08:02:10|107.85|107.55|107.85|107.55|107.85|107.55|107.85|107.55|7376
1616659340000|2021-03-25 08:02:20|||||||||3178
1616659350000|2021-03-25 08:02:30|107.8|107.5|107.45|107.2|107.8|107.5|107.45|107.15|11181
1616659360000|2021-03-25 08:02:40|107.4|107.15|107.5|107.15|107.5|107.15|107.4|107.1|5465
1616659370000|2021-03-25 08:02:50|107.45|107.2|107.4|107.2|107.45|107.25|107.4|107.15|2070
1616659380000|2021-03-25 08:03:00|107.35|107.15|106.5|106.25|107.35|107.15|106.5|106.15|27440
1616659390000|2021-03-25 08:03:10|106.55|106.3|106.45|106.3|106.55|106.35|106.3|106.1|18012
1616659400000|2021-03-25 08:03:20|106.35|106.2|106.55|106.25|106.55|106.25|106.35|106.2|22602
1616659410000|2021-03-25 08:03:30||106.3||106.35||106.35||106.25|3034
1616659420000|2021-03-25 08:03:40|106.5||106.55||106.55||106.5||2567
1616659430000|2021-03-25 08:03:50|106.5||106.5||106.55||106.5||21282
1616659440000|2021-03-25 08:04:00|106.45|106.3|106.35|106.15|106.45|106.3|106.3|106|18513
1616659450000|2021-03-25 08:04:10|106.3||106.4||106.45||106.3||12456
1616659460000|2021-03-25 08:04:20|106.45|106.4|106.25|106.1|106.6|106.4|106.25|106.05|30211
1616659470000|2021-03-25 08:04:30|106.3|106.15|106.45|106.2|106.5|106.35|106.3|106.15|12441
1616659480000|2021-03-25 08:04:40|106.5|106.25|106.5|106.3|106.5|106.3|106.5|106.25|8226
1616659490000|2021-03-25 08:04:50|106.55|106.35|106.55|106.35|106.55|106.35|106.55|106.3|42887
1616659500000|2021-03-25 08:05:00|106.5|106.3|106.4|106.35|106.5|106.35|106.4|106.3|11338
1616659510000|2021-03-25 08:05:10|106.5|106.3|106.5|106.4|106.55|106.4|106.4|106.3|29010
1616659520000|2021-03-25 08:05:20|106.55||106.55||106.55||106.5||65974
1616659530000|2021-03-25 08:05:30|106.5|106.3|106.25|106.05|106.55|106.3|106.25|106|29357
1616659540000|2021-03-25 08:05:40|106.2|106.1|106.05|105.95|106.25|106.1|105.95|105.85|31825
1616659550000|2021-03-25 08:05:50|106|105.9|106.25|106.1|106.25|106.1|106|105.9|116457
1616659560000|2021-03-25 08:06:00|106.3|106.05|106.3|106.1|106.3|106.2|106.25|106|43416
1616659570000|2021-03-25 08:06:10|||||||||398
1616659580000|2021-03-25 08:06:20|106.25|106.05|106.2|105.95|106.25|106.05|106.2|105.95|26493
1616659590000|2021-03-25 08:06:30|106.15|106|105.8|105.65|106.15|106|105.8|105.65|98692
1616659600000|2021-03-25 08:06:40|105.75|105.6|105.75|105.55|105.75|105.6|105.7|105.5|19680
1616659610000|2021-03-25 08:06:50|105.7|105.6|105.8|105.65|105.8|105.65|105.7|105.6|5463
1616659620000|2021-03-25 08:07:00|105.75|105.6|105.85|105.7|105.9|105.75|105.75|105.55|100754
1616659630000|2021-03-25 08:07:10|105.9||105.9||105.9||105.9||7472
1616659640000|2021-03-25 08:07:20|106|105.8|105.95|105.75|106|105.85|105.95|105.7|4918
1616659650000|2021-03-25 08:07:30|105.85|105.8|105.85|105.7|105.85|105.8|105.85|105.7|25697
1616659660000|2021-03-25 08:07:40|105.9|105.75|106.05|105.95|106.15|106|105.9|105.75|31172
1616659670000|2021-03-25 08:07:50|106.1|106.15|106.2|106|106.35|106.15|106.1|105.95|36169
1616659680000|2021-03-25 08:08:00|106.25|106.05|106.25|106.2|106.25|106.2|106.25|106.05|26138
1616659690000|2021-03-25 08:08:10|106.2|106.1|106.25|106.1|106.25|106.2|106.2|106.05|26834
1616659700000|2021-03-25 08:08:20|106.3|106.15|106.35|106.2|106.35|106.2|106.3|106.15|8221
1616659710000|2021-03-25 08:08:30|106.3|106.15|106.1|105.9|106.3|106.15|106.1|105.9|9824
1616659720000|2021-03-25 08:08:40||105.95||105.9||105.95||105.9|4882
1616659730000|2021-03-25 08:08:50|106.15|105.95|106.25|106.15|106.25|106.15|106.15|105.95|11132
1616659740000|2021-03-25 08:09:00|||||||||20106
1616659750000|2021-03-25 08:09:10|106.2|106.05|106.2|106.05|106.2|106.05|106.2|106.05|13322
1616659760000|2021-03-25 08:09:20|106.15||106.15||106.15||106.15||5454
1616659770000|2021-03-25 08:09:30|106.25|106.1|106.25|106.1|106.25|106.1|106.2|106.05|22905
1616659780000|2021-03-25 08:09:40|106.2|106.05|106.2|106|106.25|106.05|106.2|106|25686
1616659790000|2021-03-25 08:09:50|106.15|105.95|106.05|105.95|106.15|105.95|106.05|105.9|51647
1616659800000|2021-03-25 08:10:00|||||||||3688
1616659810000|2021-03-25 08:10:10|||||||||9790
1616659820000|2021-03-25 08:10:20|106.1|106|106.2|106.1|106.2|106.15|106.1|105.95|141989
1616659830000|2021-03-25 08:10:30|106.15|106.05|106.05|105.95|106.15|106.05|106.05|105.95|9655
1616659850000|2021-03-25 08:10:50|106|105.9|105.95|105.8|106|105.9|105.95|105.8|22494
1616659860000|2021-03-25 08:11:00|106.05|105.85|106.05|105.85|106.05|105.85|106.05|105.85|9092
1616659870000|2021-03-25 08:11:10|106||106.05||106.05||106||21347
1616659880000|2021-03-25 08:11:20|106||105.95||106||105.95||4866
1616659890000|2021-03-25 08:11:30|105.9|105.8|105.7|105.55|105.9|105.8|105.7|105.55|42989
1616659900000|2021-03-25 08:11:40|105.75|105.5|105.7|105.6|105.75|105.65|105.7|105.5|7783
1616659910000|2021-03-25 08:11:50|105.75||105.75||105.75||105.7||1611
1616659920000|2021-03-25 08:12:00|105.7|105.65|105.85|105.65|105.85|105.65|105.7|105.65|54419
1616659930000|2021-03-25 08:12:10||105.7||105.7||105.7||105.7|685
1616659940000|2021-03-25 08:12:20|105.8|105.65|105.95|105.8|105.95|105.8|105.8|105.65|63517
1616659950000|2021-03-25 08:12:30|106|105.85|106.05|105.95|106.05|105.95|106|105.85|19956
1616659960000|2021-03-25 08:12:40|||||||||2453
1616659970000|2021-03-25 08:12:50|106.1|106|105.95|105.85|106.1|106|105.95|105.8|16370
1616659980000|2021-03-25 08:13:00||105.8||105.8||105.85||105.8|194
1616659990000|2021-03-25 08:13:10|105.9||105.95||105.95||105.9||63
1616660000000|2021-03-25 08:13:20|106|105.85|105.95|105.8|106|105.85|105.95|105.8|10922
1616660010000|2021-03-25 08:13:30|106|105.95|106.05|105.85|106.05|105.95|105.95|105.8|77030
1616660020000|2021-03-25 08:13:40|106|105.9|106|105.95|106.1|105.95|106|105.9|4055
1616660030000|2021-03-25 08:13:50|106.05|106|106.15|106.05|106.15|106.05|106.05|106|13790
1616660040000|2021-03-25 08:14:00|106.2|106|106.2|106.05|106.2|106.05|106.15|106|166
1616660050000|2021-03-25 08:14:10|||||||||962
1616660060000|2021-03-25 08:14:20|106.25|106.1|106.3|106.15|106.35|106.15|106.2|106.1|26198
1616660070000|2021-03-25 08:14:30|||||||||13000
1616660080000|2021-03-25 08:14:40|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.15|20772
1616660090000|2021-03-25 08:14:50|106.15|106.15|106.15|106|106.3|106.15|106.15|106|14373
1616660100000|2021-03-25 08:15:00|106.2|106.05|106.3|106.1|106.3|106.1|106.05|105.95|26791
1616660110000|2021-03-25 08:15:10|106.25|106.15|106.25|106.1|106.25|106.2|106.25|106.05|3984
1616660120000|2021-03-25 08:15:20|106.3|106.15|106.35|106.2|106.35|106.25|106.25|106.1|35482
1616660130000|2021-03-25 08:15:30|106.3|106.25|106.5|106.35|106.55|106.5|106.3|106.2|68849
1616660140000|2021-03-25 08:15:40|||||||||3855
1616660150000|2021-03-25 08:15:50|106.45|106.3|106.4|106.25|106.45|106.3|106.35|106.25|236329
1616660160000|2021-03-25 08:16:00|106.3|106.2|106.5|106.45|106.5|106.45|106.2|106.1|77884
1616660170000|2021-03-25 08:16:10|106.55|106.5|106.6|106.45|106.65|106.55|106.5|106.4|30824
1616660180000|2021-03-25 08:16:20|106.5|106.5|106.6|106.45|106.6|106.55|106.5|106.45|27847
1616660190000|2021-03-25 08:16:30|106.65|106.65|106.75|106.65|106.8|106.65|106.65|106.5|138731
1616660200000|2021-03-25 08:16:40|106.7|106.7|106.7|106.55|106.7|106.7|106.65|106.5|7465
1616660210000|2021-03-25 08:16:50||106.6||106.55||106.65||106.55|4867
1616660220000|2021-03-25 08:17:00|106.75|106.6|106.85|106.7|106.85|106.8|106.75|106.55|32108
1616660230000|2021-03-25 08:17:10|106.8||106.8||106.8||106.8||3434
1616660240000|2021-03-25 08:17:20|106.85|106.8|106.9|106.7|106.95|106.8|106.85|106.7|17473
1616660250000|2021-03-25 08:17:30|106.85|106.75|106.8|106.7|106.85|106.75|106.8|106.7|2945
1616660260000|2021-03-25 08:17:40|106.85|106.75|107|106.85|107|106.9|106.85|106.75|8763
1616660270000|2021-03-25 08:17:50|107.05|106.9|107|106.9|107.15|107|107|106.9|11149
1616660280000|2021-03-25 08:18:00|106.95|106.85|107|106.85|107|106.85|106.95|106.8|5575
1616660290000|2021-03-25 08:18:10|||||||||283610
1616660300000|2021-03-25 08:18:20|106.8|106.8|106.95|106.8|107|106.85|106.8|106.75|105902
1616660310000|2021-03-25 08:18:30|106.9|106.85|106.75|106.6|106.9|106.85|106.75|106.6|13109
1616660320000|2021-03-25 08:18:40|||||||||3020
1616660340000|2021-03-25 08:19:00|106.7||106.7||106.7||106.7||8715
1616660350000|2021-03-25 08:19:10|106.75|106.65|106.7|106.65|106.8|106.7|106.7|106.6|12305
1616660360000|2021-03-25 08:19:20|106.65|106.6|106.65|106.45|106.7|106.65|106.65|106.4|9094
1616660370000|2021-03-25 08:19:30|106.6|106.5|106.6|106.5|106.6|106.5|106.5|106.45|7989
1616660380000|2021-03-25 08:19:40|106.55|106.45|106.55|106.45|106.55|106.5|106.55|106.45|26
1616660400000|2021-03-25 08:20:00|106.6|106.5|106.6|106.5|106.7|106.6|106.6|106.5|17759
1616660410000|2021-03-25 08:20:10|||||||||8856
1616660420000|2021-03-25 08:20:20|||||||||3056
1616660440000|2021-03-25 08:20:40|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|346
1616660450000|2021-03-25 08:20:50|106.5|106.4|106.4|106.3|106.5|106.4|106.35|106.3|22223
1616660460000|2021-03-25 08:21:00||106.25||106.25||106.3||106.25|34223
1616660470000|2021-03-25 08:21:10|106.45|106.3|106.45|106.35|106.5|106.45|106.4|106.3|32431
1616660480000|2021-03-25 08:21:20|||||||||7229
1616660500000|2021-03-25 08:21:40|||||||||8568
1616660510000|2021-03-25 08:21:50|106.4|106.3|106.4|106.25|106.45|106.35|106.4|106.25|13643
1616660520000|2021-03-25 08:22:00|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|1852
1616660530000|2021-03-25 08:22:10|106.25||106.25||106.25||106.25||194
1616660540000|2021-03-25 08:22:20|||||||||39
1616660550000|2021-03-25 08:22:30|||||||||10245
1616660560000|2021-03-25 08:22:40|||||||||12328
1616660580000|2021-03-25 08:23:00|106.2|106.15|106.25|106.1|106.25|106.2|106.2|106.1|22095
1616660590000|2021-03-25 08:23:10|106.2|106.15|106.2|106.1|106.25|106.15|106.2|106.1|3768
1616660610000|2021-03-25 08:23:30|||||||||4708
1616660620000|2021-03-25 08:23:40|106.15|106.15|106.2|106.1|106.25|106.15|106.15|106.1|3192
1616660630000|2021-03-25 08:23:50|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|2571
1616660650000|2021-03-25 08:24:10|106.3|106.2|106.3|106.2|106.35|106.25|106.25|106.15|66980
1616660660000|2021-03-25 08:24:20|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.2|1892
1616660670000|2021-03-25 08:24:30|106.3|106.2|106.3|106.2|106.35|106.2|106.3|106.2|1629
1616660680000|2021-03-25 08:24:40|106.35|106.25|106.45|106.3|106.45|106.35|106.3|106.25|15918
1616660690000|2021-03-25 08:24:50|106.4||106.45||106.45||106.4||9756
1616660700000|2021-03-25 08:25:00|106.4||106.4||106.45||106.4||152
1616660710000|2021-03-25 08:25:10||106.25||106.25||106.25||106.25|1579
1616660720000|2021-03-25 08:25:20|106.45|106.3|106.45|106.3|106.5|106.3|106.45|106.3|3909
1616660730000|2021-03-25 08:25:30|106.5|106.35|106.45|106.3|106.5|106.4|106.45|106.3|5104
1616660740000|2021-03-25 08:25:40||106.25||106.25||106.25||106.25|21296
1616660760000|2021-03-25 08:26:00|||||||||180
1616660770000|2021-03-25 08:26:10|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|4787
1616660780000|2021-03-25 08:26:20||106.3||106.25||106.3||106.25|2000
1616660790000|2021-03-25 08:26:30|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.25|4436
1616660800000|2021-03-25 08:26:40|106.35|106.25|106.35|106.25|106.35|106.3|106.35|106.25|6690
1616660810000|2021-03-25 08:26:50|106.3|106.2|106.2|106.15|106.35|106.2|106.2|106.1|12289
1616660820000|2021-03-25 08:27:00|106.25|106.1|106.3|106.15|106.3|106.2|106.25|106.1|23548
1616660830000|2021-03-25 08:27:10|106.35|106.2|106.3|106.2|106.35|106.3|106.3|106.2|4048
1616660840000|2021-03-25 08:27:20|106.25|106.15|106.25|106.1|106.25|106.15|106.25|106.1|4284
1616660850000|2021-03-25 08:27:30||106.15||106.15||106.15||106.15|0
1616660870000|2021-03-25 08:27:50|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|1902
1616660890000|2021-03-25 08:28:10|||||||||13297
1616660900000|2021-03-25 08:28:20|106.15|106.05|106.05|105.95|106.15|106.1|106|105.9|47062
1616660910000|2021-03-25 08:28:30|||||||||86
1616660920000|2021-03-25 08:28:40|106|105.9|106|105.9|106|105.95|105.95|105.9|15003
1616660940000|2021-03-25 08:29:00|||||||||6079
1616660950000|2021-03-25 08:29:10|105.95|105.85|105.95|105.9|105.95|105.9|105.9|105.85|70514
1616660960000|2021-03-25 08:29:20||105.85||105.85||105.9||105.85|1892
1616660970000|2021-03-25 08:29:30|106|105.9|106|105.9|106.05|105.95|106|105.9|11917
1616660990000|2021-03-25 08:29:50|106.05|105.95|106.1|106|106.1|106|106.05|105.95|11889
1616661000000|2021-03-25 08:30:00|106.05|105.95|106.05|105.95|106.05|105.95|106|105.95|11504
1616661010000|2021-03-25 08:30:10|106.1|106|106.1|106|106.1|106|106.1|105.95|8890
1616661030000|2021-03-25 08:30:30|106.05|105.95|106.1|106.05|106.1|106.05|106.05|105.95|12528
1616661040000|2021-03-25 08:30:40|||||||||10000
1616661050000|2021-03-25 08:30:50|106.05|106|106.1|106|106.1|106|106.05|105.95|2443
1616661060000|2021-03-25 08:31:00|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106.05|14014
1616661070000|2021-03-25 08:31:10|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.1|16083
1616661090000|2021-03-25 08:31:30|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|80192
1616661100000|2021-03-25 08:31:40|106.25|106.15|106.25|106.1|106.25|106.15|106.25|106.1|12824
1616661110000|2021-03-25 08:31:50|106.2|106.05|106.15|106.05|106.2|106.1|106.1|106.05|4746
1616661130000|2021-03-25 08:32:10|106.1|106|106.1|106.05|106.1|106.05|106.05|106|7285
1616661140000|2021-03-25 08:32:20|106.15|106.1|106.2|106.1|106.2|106.15|106.15|106.05|3199
1616661150000|2021-03-25 08:32:30|106.15|106.05|106.2|106.05|106.2|106.15|106.15|106.05|5510
1616661160000|2021-03-25 08:32:40|106.15||106.15||106.2||106.15||1304
1616661170000|2021-03-25 08:32:50|||||||||5707
1616661180000|2021-03-25 08:33:00|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|3391
1616661210000|2021-03-25 08:33:30|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|38151
1616661220000|2021-03-25 08:33:40|106.3|106.25|106.35|106.25|106.35|106.25|106.25|106.15|22970
1616661230000|2021-03-25 08:33:50|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|902
1616661260000|2021-03-25 08:34:20|106.35|106.25|106.35|106.25|106.4|106.3|106.35|106.25|20548
1616661270000|2021-03-25 08:34:30|106.3|106.2|106.3|106.2|106.3|106.25|106.3|106.2|797
1616661280000|2021-03-25 08:34:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.2|4200
1616661290000|2021-03-25 08:34:50||106.2||106.25||106.25||106.2|1000
1616661300000|2021-03-25 08:35:00|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|6367
1616661310000|2021-03-25 08:35:10|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.2|4691
1616661320000|2021-03-25 08:35:20|106.35||106.35||106.35||106.35||0
1616661330000|2021-03-25 08:35:30|106.4|106.2|106.25|106.15|106.4|106.2|106.25|106.15|4846
1616661340000|2021-03-25 08:35:40|106.2|106.2|106.3|106.2|106.3|106.2|106.2|106.15|6413
1616661350000|2021-03-25 08:35:50|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.25|7817
1616661360000|2021-03-25 08:36:00|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.2|11951
1616661390000|2021-03-25 08:36:30|||||||||20000
1616661420000|2021-03-25 08:37:00|106.45|106.35|106.5|106.4|106.5|106.4|106.45|106.35|16147
1616661430000|2021-03-25 08:37:10||106.45||106.4||106.45||106.4|2838
1616661440000|2021-03-25 08:37:20|||||||||4206
1616661450000|2021-03-25 08:37:30||106.45||106.4||106.45||106.4|10822
1616661460000|2021-03-25 08:37:40|||||||||10555
1616661470000|2021-03-25 08:37:50|106.55|106.5|106.7|106.55|106.75|106.55|106.55|106.5|55133
1616661480000|2021-03-25 08:38:00|106.75|106.6|106.7|106.55|106.75|106.65|106.65|106.55|28515
1616661490000|2021-03-25 08:38:10|106.65||106.65||106.65||106.65||50
1616661500000|2021-03-25 08:38:20|||||||||2500
1616661510000|2021-03-25 08:38:30|106.6|106.5|106.6|106.45|106.6|106.5|106.5|106.4|40434
1616661520000|2021-03-25 08:38:40|||||||||49854
1616661540000|2021-03-25 08:39:00||106.5||106.5||106.5||106.5|1235
1616661560000|2021-03-25 08:39:20|106.55|106.45|106.4|106.3|106.55|106.45|106.4|106.3|28853
1616661570000|2021-03-25 08:39:30|106.45|106.35|106.45|106.35|106.5|106.35|106.45|106.35|1660
1616661580000|2021-03-25 08:39:40|106.4||106.45||106.45||106.4||12968
1616661590000|2021-03-25 08:39:50|||||||||500
1616661610000|2021-03-25 08:40:10|||||||||619
1616661620000|2021-03-25 08:40:20|||||||||1171
1616661630000|2021-03-25 08:40:30|106.4|106.4|106.4|106.3|106.4|106.4|106.4|106.3|5302
1616661640000|2021-03-25 08:40:40|106.45|106.35|106.4|106.35|106.45|106.35|106.4|106.3|13345
1616661650000|2021-03-25 08:40:50|106.35|106.3|106.3|106.25|106.35|106.3|106.3|106.25|17548
1616661660000|2021-03-25 08:41:00|106.35|106.3|106.4|106.35|106.4|106.35|106.35|106.3|13961
1616661670000|2021-03-25 08:41:10|106.35|106.3|106.4|106.35|106.4|106.35|106.35|106.3|18559
1616661690000|2021-03-25 08:41:30|106.45|106.4|106.45|106.35|106.45|106.4|106.4|106.35|11588
1616661700000|2021-03-25 08:41:40|106.4||106.4||106.45||106.4||5000
1616661710000|2021-03-25 08:41:50|106.45||106.45||106.45||106.45||2605
1616661720000|2021-03-25 08:42:00|106.4|106.3|106.3|106.25|106.4|106.3|106.3|106.25|1360
1616661730000|2021-03-25 08:42:10|106.35||106.4||106.4||106.35||3925
1616661740000|2021-03-25 08:42:20|106.35|106.3|106.35|106.3|106.4|106.3|106.35|106.25|14838
1616661750000|2021-03-25 08:42:30||106.25||106.25||106.25||106.25|0
1616661760000|2021-03-25 08:42:40|||||||||10000
1616661770000|2021-03-25 08:42:50|106.4|106.3|106.35|106.3|106.4|106.3|106.35|106.3|7108
1616661780000|2021-03-25 08:43:00|||||||||20
1616661790000|2021-03-25 08:43:10|106.4||106.4||106.4||106.4||122
1616661800000|2021-03-25 08:43:20|106.35|106.35|106.45|106.3|106.45|106.35|106.35|106.25|9805
1616661810000|2021-03-25 08:43:30|||||||||17708
1616661820000|2021-03-25 08:43:40|106.5|106.35|106.55|106.4|106.55|106.45|106.5|106.3|3952
1616661830000|2021-03-25 08:43:50|106.5||106.5||106.55||106.5||6496
1616661850000|2021-03-25 08:44:10|106.45|106.45|106.45|106.3|106.5|106.45|106.4|106.3|15425
1616661860000|2021-03-25 08:44:20|106.4||106.45||106.45||106.4||5004
1616661870000|2021-03-25 08:44:30|106.5|106.35|106.5|106.35|106.5|106.35|106.5|106.35|0
1616661880000|2021-03-25 08:44:40||106.4||106.4||106.4||106.4|6898
1616661890000|2021-03-25 08:44:50|106.45|106.35|106.5|106.4|106.5|106.4|106.4|106.35|4175
1616661900000|2021-03-25 08:45:00||106.35||106.4||106.4||106.35|9401
1616661910000|2021-03-25 08:45:10|106.45|106.35|106.45|106.3|106.45|106.4|106.4|106.3|7998
1616661930000|2021-03-25 08:45:30|||||||||5000
1616661960000|2021-03-25 08:46:00|106.4||106.4||106.4||106.4||2333
1616661980000|2021-03-25 08:46:20|106.45|106.35|106.45|106.4|106.45|106.4|106.4|106.35|12576
1616661990000|2021-03-25 08:46:30|106.5||106.5||106.5||106.5||2468
1616662000000|2021-03-25 08:46:40|106.45|106.45|106.55|106.45|106.55|106.45|106.45|106.4|54058
1616662010000|2021-03-25 08:46:50|106.5|106.4|106.6|106.45|106.6|106.45|106.45|106.4|37309
1616662020000|2021-03-25 08:47:00|106.55|106.4|106.4|106.35|106.55|106.4|106.4|106.3|3957
1616662030000|2021-03-25 08:47:10||106.3||106.3||106.3||106.3|0
1616662050000|2021-03-25 08:47:30|106.35||106.35||106.35||106.35||168
1616662070000|2021-03-25 08:47:50||106.25||106.25||106.25||106.25|20629
1616662080000|2021-03-25 08:48:00|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|2941
1616662090000|2021-03-25 08:48:10|106.3|106.2|106.25|106.15|106.3|106.2|106.2|106.1|13868
1616662100000|2021-03-25 08:48:20||106.1||106.15||106.15||106.1|0
1616662110000|2021-03-25 08:48:30|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|692
1616662130000|2021-03-25 08:48:50|||||||||907
1616662160000|2021-03-25 08:49:20|106.15|106.15|106.1|106.05|106.2|106.15|106.1|106.05|2818
1616662170000|2021-03-25 08:49:30|||||||||3589
1616662180000|2021-03-25 08:49:40|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.05|1063
1616662190000|2021-03-25 08:49:50|106.15||106.15||106.15||106.15||0
1616662220000|2021-03-25 08:50:20||106.05||106.1||106.1||106.05|4440
1616662230000|2021-03-25 08:50:30|||||||||23
1616662240000|2021-03-25 08:50:40|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.15|31941
1616662250000|2021-03-25 08:50:50|106.2||106.2||106.2||106.2||0
1616662260000|2021-03-25 08:51:00|106.25|106.2|106.3|106.2|106.3|106.2|106.25|106.2|20
1616662270000|2021-03-25 08:51:10|||||||||4572
1616662290000|2021-03-25 08:51:30|106.35||106.3||106.35||106.3||9854
1616662300000|2021-03-25 08:51:40|106.35||106.35||106.35||106.35||3980
1616662310000|2021-03-25 08:51:50|106.3||106.3||106.3||106.3||1510
1616662320000|2021-03-25 08:52:00|||||||||507
1616662330000|2021-03-25 08:52:10||106.25||106.25||106.25||106.25|700
1616662340000|2021-03-25 08:52:20|106.25|106.2|106.3|106.2|106.35|106.2|106.25|106.2|15798
1616662350000|2021-03-25 08:52:30|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2823
1616662370000|2021-03-25 08:52:50|106.3||106.3||106.3||106.3||4631
1616662380000|2021-03-25 08:53:00|106.35||106.35||106.35||106.35||3550
1616662390000|2021-03-25 08:53:10||106.3||106.3||106.3||106.3|94
1616662400000|2021-03-25 08:53:20|106.4|106.35|106.45|106.35|106.5|106.4|106.4|106.35|10365
1616662410000|2021-03-25 08:53:30|106.4|106.3|106.45|106.3|106.45|106.35|106.4|106.3|6421
1616662420000|2021-03-25 08:53:40|106.5|106.35|106.5|106.4|106.5|106.4|106.5|106.35|0
1616662460000|2021-03-25 08:54:20|||||||||1402
1616662470000|2021-03-25 08:54:30|||||||||178
1616662510000|2021-03-25 08:55:10|106.45|106.35|106.3|106.25|106.45|106.35|106.3|106.25|21439
1616662530000|2021-03-25 08:55:30|||||||||1425
1616662550000|2021-03-25 08:55:50|||||||||454
1616662590000|2021-03-25 08:56:30|||||||||1736
1616662600000|2021-03-25 08:56:40|106.35|106.3|106.35|106.25|106.35|106.3|106.35|106.25|10252
1616662630000|2021-03-25 08:57:10|106.3|106.2|106.25|106.15|106.35|106.3|106.25|106.15|28266
1616662650000|2021-03-25 08:57:30|106.2|106.1|106.15|106|106.2|106.1|106.15|106|9432
1616662660000|2021-03-25 08:57:40|106.1|106.05|106.05|105.95|106.15|106.05|106|105.9|20655
1616662670000|2021-03-25 08:57:50|106|105.9|106.05|105.95|106.05|105.95|106|105.9|3000
1616662680000|2021-03-25 08:58:00|106.1|106|106.05|105.95|106.1|106|106.05|105.95|2140
1616662690000|2021-03-25 08:58:10|106|105.9|105.95|105.9|106|105.9|105.95|105.9|8808
1616662700000|2021-03-25 08:58:20|106|105.85|106|105.9|106|105.9|106|105.85|1670
1616662730000|2021-03-25 08:58:50|105.95|105.85|105.85|105.8|105.95|105.85|105.85|105.8|5610
1616662740000|2021-03-25 08:59:00|105.9|105.75|105.95|105.8|105.95|105.9|105.85|105.75|29484
1616662750000|2021-03-25 08:59:10||105.85||105.8||105.85||105.8|0
1616662760000|2021-03-25 08:59:20|106|105.85|106|105.9|106|105.9|106|105.85|5618
1616662770000|2021-03-25 08:59:30|||||||||466
1616662780000|2021-03-25 08:59:40|105.95||105.95||106||105.95||107
1616662790000|2021-03-25 08:59:50|106||106||106||105.95||5204
1616662800000|2021-03-25 09:00:00|105.95|105.85|105.85|105.8|105.95|105.85|105.85|105.8|7842
1616662810000|2021-03-25 09:00:10||105.75||105.75||105.75||105.7|2391
1616662820000|2021-03-25 09:00:20|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|0
1616662830000|2021-03-25 09:00:30||105.75||105.75||105.75||105.75|718
1616662840000|2021-03-25 09:00:40|||||||||3500
1616662850000|2021-03-25 09:00:50||105.7||105.7||105.7||105.7|1181
1616662860000|2021-03-25 09:01:00|||||||||951
1616662870000|2021-03-25 09:01:10|105.75||105.8||105.8||105.75||323
1616662890000|2021-03-25 09:01:30|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|8460
1616662900000|2021-03-25 09:01:40|||||||||5000
1616662920000|2021-03-25 09:02:00|||||||||22721
1616662930000|2021-03-25 09:02:10||105.65||105.6||105.65||105.6|6573
1616662940000|2021-03-25 09:02:20|105.65|105.65|105.7|105.6|105.7|105.65|105.65|105.6|3030
1616662950000|2021-03-25 09:02:30|105.65||105.7||105.7||105.65||2100
1616662960000|2021-03-25 09:02:40||105.65||105.65||105.65||105.65|0
1616662970000|2021-03-25 09:02:50||105.6||105.65||105.65||105.6|6211
1616662980000|2021-03-25 09:03:00|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.65|2892
1616662990000|2021-03-25 09:03:10|105.8||105.8||105.8||105.8||25294
1616663000000|2021-03-25 09:03:20|105.75|105.75|105.8|105.7|105.85|105.8|105.75|105.7|45437
1616663020000|2021-03-25 09:03:40|||||||||4500
1616663030000|2021-03-25 09:03:50|105.85||105.8||105.85||105.8||3547
1616663040000|2021-03-25 09:04:00|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|3431
1616663050000|2021-03-25 09:04:10|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|0
1616663060000|2021-03-25 09:04:20|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|2159
1616663080000|2021-03-25 09:04:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|5094
1616663090000|2021-03-25 09:04:50|105.65||105.65||105.65||105.65||2862
1616663100000|2021-03-25 09:05:00|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.65|329
1616663120000|2021-03-25 09:05:20||105.6||105.6||105.65||105.6|9011
1616663130000|2021-03-25 09:05:30|105.65|105.55|105.7|105.6|105.75|105.6|105.65|105.55|14409
1616663140000|2021-03-25 09:05:40|||||||||6807
1616663150000|2021-03-25 09:05:50|105.75|105.65|105.75|105.65|105.8|105.7|105.75|105.65|11685
1616663170000|2021-03-25 09:06:10|||||||||543
1616663180000|2021-03-25 09:06:20|105.7|105.7|105.7|105.65|105.7|105.7|105.7|105.65|3241
1616663190000|2021-03-25 09:06:30|||||||||1875
1616663200000|2021-03-25 09:06:40|105.65|105.6|105.55|105.5|105.65|105.6|105.55|105.5|3685
1616663210000|2021-03-25 09:06:50|||||||||13377
1616663220000|2021-03-25 09:07:00|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|5655
1616663230000|2021-03-25 09:07:10|105.55|105.5|105.6|105.5|105.6|105.5|105.55|105.5|1526
1616663250000|2021-03-25 09:07:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|95724
1616663260000|2021-03-25 09:07:40|||||||||468
1616663270000|2021-03-25 09:07:50||105.6||105.6||105.6||105.6|3000
1616663280000|2021-03-25 09:08:00|105.6|105.55|105.65|105.55|105.65|105.6|105.6|105.55|10974
1616663290000|2021-03-25 09:08:10|||||||||2343
1616663300000|2021-03-25 09:08:20|105.6|105.6|105.6|105.5|105.6|105.6|105.6|105.5|4856
1616663310000|2021-03-25 09:08:30|||||||||18447
1616663330000|2021-03-25 09:08:50|||||||||1000
1616663340000|2021-03-25 09:09:00|||||||||2841
1616663350000|2021-03-25 09:09:10|105.5|105.45|105.5|105.45|105.55|105.5|105.5|105.45|11749
1616663360000|2021-03-25 09:09:20||105.4||105.4||105.4||105.35|1848
1616663370000|2021-03-25 09:09:30|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|43671
1616663380000|2021-03-25 09:09:40|105.4|105.3|105.35|105.25|105.4|105.3|105.3|105.2|13276
1616663390000|2021-03-25 09:09:50|105.4||105.35||105.4||105.35||233
1616663400000|2021-03-25 09:10:00|||||||||582
1616663410000|2021-03-25 09:10:10|105.4|105.3|105.55|105.45|105.6|105.45|105.4|105.3|68127
1616663420000|2021-03-25 09:10:20|105.6||105.6||105.6||105.6||13405
1616663430000|2021-03-25 09:10:30|||||||||4677
1616663450000|2021-03-25 09:10:50|105.55|105.55|105.65|105.55|105.65|105.6|105.55|105.5|12351
1616663480000|2021-03-25 09:11:20|105.7|105.65|105.75|105.7|105.75|105.7|105.7|105.6|19331
1616663500000|2021-03-25 09:11:40|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|160700
1616663530000|2021-03-25 09:12:10|105.7||105.75||105.75||105.7||1394
1616663540000|2021-03-25 09:12:20|105.8|105.7|105.8|105.7|105.85|105.75|105.8|105.7|8456
1616663550000|2021-03-25 09:12:30|||||||||5000
1616663560000|2021-03-25 09:12:40|105.75|105.65|105.65|105.55|105.75|105.65|105.65|105.55|6270
1616663570000|2021-03-25 09:12:50|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|981
1616663580000|2021-03-25 09:13:00|105.7||105.7||105.75||105.7||194
1616663590000|2021-03-25 09:13:10|||||||||930
1616663600000|2021-03-25 09:13:20|||||||||2811
1616663610000|2021-03-25 09:13:30|||||||||24476
1616663620000|2021-03-25 09:13:40|105.75|105.7|105.85|105.75|105.85|105.75|105.75|105.7|21690
1616663630000|2021-03-25 09:13:50|105.8|105.7|105.7|105.65|105.8|105.7|105.7|105.65|5458
1616663640000|2021-03-25 09:14:00|105.65|105.6|105.7|105.65|105.7|105.65|105.65|105.6|5405
1616663650000|2021-03-25 09:14:10||105.6||105.65||105.65||105.6|8770
1616663660000|2021-03-25 09:14:20|||||||||15146
1616663670000|2021-03-25 09:14:30|105.75|105.7|105.7|105.65|105.8|105.7|105.7|105.65|26060
1616663680000|2021-03-25 09:14:40|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|1873
1616663690000|2021-03-25 09:14:50|||||||||1118
1616663710000|2021-03-25 09:15:10|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|12996
1616663720000|2021-03-25 09:15:20|105.75||105.75||105.75||105.75||4952
1616663730000|2021-03-25 09:15:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|370
1616663740000|2021-03-25 09:15:40|||||||||13616
1616663750000|2021-03-25 09:15:50|105.75|105.65|105.75|105.65|105.75|105.65|105.7|105.6|1222
1616663760000|2021-03-25 09:16:00|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|0
1616663770000|2021-03-25 09:16:10|||||||||2813
1616663780000|2021-03-25 09:16:20|||||||||3500
1616663800000|2021-03-25 09:16:40|105.65||105.65||105.65||105.65||619
1616663810000|2021-03-25 09:16:50|||||||||2349
1616663820000|2021-03-25 09:17:00|||||||||907
1616663830000|2021-03-25 09:17:10|||||||||460
1616663840000|2021-03-25 09:17:20|||||||||1042
1616663850000|2021-03-25 09:17:30|105.6|105.55|105.55|105.45|105.6|105.55|105.55|105.45|8752
1616663860000|2021-03-25 09:17:40|||||||||50
1616663880000|2021-03-25 09:18:00|105.6|105.5|105.6|105.5|105.65|105.55|105.6|105.5|10068
1616663900000|2021-03-25 09:18:20|105.55||105.55||105.55||105.55||1117
1616663910000|2021-03-25 09:18:30|||||||||3016
1616663920000|2021-03-25 09:18:40|||||||||1873
1616663940000|2021-03-25 09:19:00|105.5|105.45|105.5|105.4|105.5|105.45|105.45|105.4|25615
1616663950000|2021-03-25 09:19:10|105.55|105.45|105.6|105.55|105.6|105.55|105.55|105.45|20301
1616663960000|2021-03-25 09:19:20|105.65||105.65||105.65||105.65||2859
1616663970000|2021-03-25 09:19:30||105.6||105.6||105.6||105.55|5992
1616663980000|2021-03-25 09:19:40|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|17333
1616663990000|2021-03-25 09:19:50|105.7|105.55|105.65|105.6|105.7|105.65|105.65|105.55|9029
1616664000000|2021-03-25 09:20:00|105.7|105.65|105.85|105.75|105.85|105.75|105.7|105.65|35647
1616664010000|2021-03-25 09:20:10|105.8|105.7|105.75|105.7|105.8|105.7|105.75|105.7|1737
1616664040000|2021-03-25 09:20:40|||||||||1049
1616664050000|2021-03-25 09:20:50|105.7|105.65|105.7|105.6|105.7|105.7|105.7|105.6|38492
1616664060000|2021-03-25 09:21:00|105.75|105.75|105.75|105.6|105.8|105.75|105.75|105.6|30070
1616664070000|2021-03-25 09:21:10|105.7||105.7||105.75||105.7||0
1616664080000|2021-03-25 09:21:20|||||||||64
1616664090000|2021-03-25 09:21:30||105.55||105.6||105.6||105.55|5910
1616664100000|2021-03-25 09:21:40|105.65|105.55|105.55|105.45|105.65|105.6|105.55|105.45|8290
1616664110000|2021-03-25 09:21:50|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|7079
1616664130000|2021-03-25 09:22:10|||||||||10000
1616664140000|2021-03-25 09:22:20|||||||||9475
1616664150000|2021-03-25 09:22:30|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.45|7498
1616664160000|2021-03-25 09:22:40|||||||||1475
1616664170000|2021-03-25 09:22:50|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|900
1616664180000|2021-03-25 09:23:00|105.55||105.55||105.55||105.55||114
1616664190000|2021-03-25 09:23:10|105.6||105.55||105.6||105.55||40
1616664200000|2021-03-25 09:23:20|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|0
1616664210000|2021-03-25 09:23:30|105.55||105.55||105.55||105.55||55
1616664230000|2021-03-25 09:23:50||105.45||105.5||105.5||105.45|8917
1616664240000|2021-03-25 09:24:00|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.5|24033
1616664250000|2021-03-25 09:24:10|||||||||500
1616664260000|2021-03-25 09:24:20||105.5||105.5||105.5||105.5|4973
1616664270000|2021-03-25 09:24:30|105.65|105.55|105.65|105.55|105.65|105.6|105.65|105.55|7348
1616664280000|2021-03-25 09:24:40||105.6||105.6||105.6||105.55|10
1616664290000|2021-03-25 09:24:50|||||||||6011
1616664300000|2021-03-25 09:25:00|||||||||10000
1616664310000|2021-03-25 09:25:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|5753
1616664320000|2021-03-25 09:25:20|||||||||273
1616664330000|2021-03-25 09:25:30|105.55|105.5|105.45|105.4|105.55|105.5|105.45|105.4|13508
1616664340000|2021-03-25 09:25:40|105.4|105.35|105.4|105.25|105.4|105.35|105.4|105.25|4290
1616664350000|2021-03-25 09:25:50||105.3||105.3||105.3||105.3|0
1616664360000|2021-03-25 09:26:00|||||||||9429
1616664370000|2021-03-25 09:26:10||105.35||105.35||105.35||105.35|22
1616664380000|2021-03-25 09:26:20|||||||||5458
1616664390000|2021-03-25 09:26:30|105.45|105.4|105.45|105.35|105.5|105.4|105.4|105.35|9431
1616664400000|2021-03-25 09:26:40|105.4|105.3|105.25|105.15|105.4|105.3|105.25|105.15|15481
1616664410000|2021-03-25 09:26:50|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|5654
1616664420000|2021-03-25 09:27:00||105.3||105.3||105.3||105.3|3057
1616664430000|2021-03-25 09:27:10|105.4||105.4||105.4||105.4||0
1616664440000|2021-03-25 09:27:20|105.35|105.25|105.3|105.25|105.35|105.25|105.3|105.25|4580
1616664450000|2021-03-25 09:27:30|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|5718
1616664460000|2021-03-25 09:27:40|||||||||5994
1616664470000|2021-03-25 09:27:50|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|3546
1616664480000|2021-03-25 09:28:00||105.2||105.25||105.25||105.2|12022
1616664490000|2021-03-25 09:28:10|105.35||105.35||105.35||105.35||4803
1616664500000|2021-03-25 09:28:20||105.3||105.3||105.3||105.3|0
1616664510000|2021-03-25 09:28:30|105.4|105.35|105.5|105.45|105.5|105.45|105.4|105.35|34263
1616664520000|2021-03-25 09:28:40|105.55||105.55||105.55||105.55||9817
1616664530000|2021-03-25 09:28:50|105.6|105.5|105.5|105.45|105.6|105.5|105.45|105.35|33803
1616664540000|2021-03-25 09:29:00|105.55||105.55||105.55||105.5||374
1616664550000|2021-03-25 09:29:10|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.4|4566
1616664570000|2021-03-25 09:29:30|||||||||460
1616664580000|2021-03-25 09:29:40|105.4|105.35|105.35|105.25|105.4|105.35|105.3|105.25|10611
1616664590000|2021-03-25 09:29:50|||||||||9170
1616664600000|2021-03-25 09:30:00|105.3||105.3||105.3||105.3||86
1616664610000|2021-03-25 09:30:10|105.35||105.3||105.35||105.3||0
1616664620000|2021-03-25 09:30:20|||||||||7000
1616664640000|2021-03-25 09:30:40|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|1071
1616664650000|2021-03-25 09:30:50|105.3||105.3||105.35||105.25||11001
1616664660000|2021-03-25 09:31:00|105.25||105.25||105.3||105.25||67
1616664670000|2021-03-25 09:31:10|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|9371
1616664680000|2021-03-25 09:31:20||105.15||105.1||105.15||105.1|3053
1616664690000|2021-03-25 09:31:30|105.15|105.05|105.2|105.1|105.2|105.1|105.1|105|4636
1616664700000|2021-03-25 09:31:40|105.15|105.15|105.2|105.15|105.2|105.15|105.15|105.1|6318
1616664710000|2021-03-25 09:31:50||105.1||105.15||105.15||105.1|9239
1616664720000|2021-03-25 09:32:00||105.1||105.1||105.15||105.1|2477
1616664740000|2021-03-25 09:32:20||105.15||105.15||105.15||105.15|12906
1616664750000|2021-03-25 09:32:30|105.25|105.1|105.25|105.15|105.25|105.15|105.2|105.1|44151
1616664760000|2021-03-25 09:32:40|105.2|105.1|105.25|105.2|105.25|105.2|105.2|105.1|63950
1616664770000|2021-03-25 09:32:50||105.15||105.15||105.15||105.15|25135
1616664780000|2021-03-25 09:33:00||105.1||105.15||105.15||105.1|2572
1616664790000|2021-03-25 09:33:10|105.2||105.25||105.25||105.2||2500
1616664800000|2021-03-25 09:33:20|105.2||105.25||105.25||105.2||3547
1616664830000|2021-03-25 09:33:50|||||||||6015
1616664840000|2021-03-25 09:34:00|105.2|105.1|105.2|105.1|105.25|105.15|105.15|105.1|34544
1616664850000|2021-03-25 09:34:10|105.15||105.15||105.2||105.15||4164
1616664870000|2021-03-25 09:34:30|105.2||105.2||105.2||105.2||2627
1616664880000|2021-03-25 09:34:40|105.15||105.15||105.15||105.15||2500
1616664890000|2021-03-25 09:34:50|105.1|105.05|105.05|105|105.1|105.05|105.05|104.95|447651
1616664900000|2021-03-25 09:35:00||104.95||105||105||104.95|56827
1616664910000|2021-03-25 09:35:10||104.95||105||105||104.95|5546
1616664920000|2021-03-25 09:35:20||104.95||105||105||104.95|22719
1616664930000|2021-03-25 09:35:30|||||||||2836
1616664940000|2021-03-25 09:35:40||104.95||105||105||104.95|30710
1616664950000|2021-03-25 09:35:50||104.95||105||105||104.95|7762
1616664960000|2021-03-25 09:36:00||104.95||105||105||104.95|23871
1616664970000|2021-03-25 09:36:10||104.95||105||105||104.95|21791
1616664980000|2021-03-25 09:36:20|105|104.95|104.95|104.85|105|104.95|104.95|104.8|64083
1616664990000|2021-03-25 09:36:30|104.9||104.9||104.9||104.9||17854
1616665000000|2021-03-25 09:36:40|104.95||104.9||104.95||104.9||28847
1616665020000|2021-03-25 09:37:00|104.85|104.8|104.75|104.7|104.85|104.85|104.75|104.7|25541
1616665030000|2021-03-25 09:37:10|104.8|104.75|104.85|104.75|104.9|104.8|104.8|104.75|43277
1616665040000|2021-03-25 09:37:20|104.8|104.8|104.85|104.75|104.85|104.8|104.8|104.75|2974
1616665050000|2021-03-25 09:37:30|||||||||26505
1616665060000|2021-03-25 09:37:40|104.8|104.8|104.8|104.75|104.85|104.8|104.8|104.75|15286
1616665070000|2021-03-25 09:37:50|||||||||13326
1616665080000|2021-03-25 09:38:00|||||||||3500
1616665090000|2021-03-25 09:38:10|104.85||104.8||104.85||104.8||735
1616665100000|2021-03-25 09:38:20|104.75|104.7|104.75|104.7|104.8|104.7|104.75|104.7|1781
1616665110000|2021-03-25 09:38:30||104.65||104.65||104.65||104.65|3655
1616665120000|2021-03-25 09:38:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|28381
1616665130000|2021-03-25 09:38:50|104.85|104.75|104.95|104.85|104.95|104.85|104.85|104.75|4748
1616665140000|2021-03-25 09:39:00|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1838
1616665150000|2021-03-25 09:39:10|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|13998
1616665160000|2021-03-25 09:39:20|105||105||105||105||15523
1616665170000|2021-03-25 09:39:30|||||||||919
1616665180000|2021-03-25 09:39:40|||||||||4729
1616665190000|2021-03-25 09:39:50|105.05|104.95|105.1|105|105.1|105|105.05|104.95|38045
1616665200000|2021-03-25 09:40:00|105.15|105.1|105.1|105|105.15|105.1|105.1|105|24677
1616665210000|2021-03-25 09:40:10|105.05|104.95|104.9|104.8|105.05|104.95|104.9|104.8|3250
1616665220000|2021-03-25 09:40:20|104.95|104.9|104.95|104.85|104.95|104.9|104.9|104.8|15427
1616665230000|2021-03-25 09:40:30|105|104.9|105|104.9|105|104.9|105|104.85|16032
1616665240000|2021-03-25 09:40:40|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.8|7516
1616665250000|2021-03-25 09:40:50|||||||||3785
1616665260000|2021-03-25 09:41:00|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|6684
1616665290000|2021-03-25 09:41:30||104.7||104.75||104.75||104.7|2076
1616665300000|2021-03-25 09:41:40|104.75|104.7|104.8|104.7|104.8|104.7|104.75|104.7|2667
1616665310000|2021-03-25 09:41:50|||||||||1500
1616665320000|2021-03-25 09:42:00|||||||||9567
1616665330000|2021-03-25 09:42:10|104.85|104.75|104.9|104.8|104.9|104.85|104.85|104.75|11160
1616665340000|2021-03-25 09:42:20|104.95|104.85|104.9|104.8|104.95|104.9|104.9|104.8|15789
1616665370000|2021-03-25 09:42:50|||||||||11900
1616665380000|2021-03-25 09:43:00|104.85||104.85||104.85||104.85||8069
1616665390000|2021-03-25 09:43:10||104.75||104.7||104.75||104.7|2496
1616665400000|2021-03-25 09:43:20|104.8|104.65|104.75|104.65|104.8|104.65|104.75|104.6|2766
1616665420000|2021-03-25 09:43:40|||||||||2413
1616665440000|2021-03-25 09:44:00|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|7623
1616665450000|2021-03-25 09:44:10|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.6|26582
1616665460000|2021-03-25 09:44:20|104.75|104.65|104.75|104.65|104.75|104.7|104.75|104.65|15766
1616665470000|2021-03-25 09:44:30|104.8||104.75||104.8||104.75||5626
1616665480000|2021-03-25 09:44:40|104.7|104.7|104.7|104.65|104.75|104.7|104.7|104.65|38301
1616665490000|2021-03-25 09:44:50|||||||||21259
1616665500000|2021-03-25 09:45:00|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|18444
1616665510000|2021-03-25 09:45:10|||||||||2996
1616665520000|2021-03-25 09:45:20|104.7|104.65|104.75|104.65|104.75|104.65|104.65|104.6|2630
1616665530000|2021-03-25 09:45:30|104.7||104.7||104.7||104.7||39
1616665540000|2021-03-25 09:45:40|||||||||1892
1616665550000|2021-03-25 09:45:50|||||||||497
1616665600000|2021-03-25 09:46:40|104.75|104.6|104.75|104.7|104.75|104.7|104.75|104.55|11376
1616665610000|2021-03-25 09:46:50|104.8||104.8||104.8||104.8||4874
1616665630000|2021-03-25 09:47:10|||||||||19922
1616665640000|2021-03-25 09:47:20|104.75||104.75||104.75||104.75||267
1616665650000|2021-03-25 09:47:30||104.65||104.65||104.65||104.65|13379
1616665660000|2021-03-25 09:47:40|||||||||3443
1616665680000|2021-03-25 09:48:00||104.7||104.7||104.7||104.7|5669
1616665690000|2021-03-25 09:48:10|||||||||350
1616665700000|2021-03-25 09:48:20|||||||||1607
1616665710000|2021-03-25 09:48:30|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|8074
1616665730000|2021-03-25 09:48:50|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|1113
1616665740000|2021-03-25 09:49:00||104.5||104.55||104.55||104.5|2551
1616665750000|2021-03-25 09:49:10|||||||||957
1616665760000|2021-03-25 09:49:20|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|477
1616665770000|2021-03-25 09:49:30||104.45||104.5||104.5||104.45|27627
1616665780000|2021-03-25 09:49:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|18314
1616665790000|2021-03-25 09:49:50|||||||||7596
1616665800000|2021-03-25 09:50:00|||||||||1925
1616665810000|2021-03-25 09:50:10|||||||||2813
1616665820000|2021-03-25 09:50:20|104.7|104.65|104.65|104.55|104.7|104.65|104.65|104.55|7208
1616665830000|2021-03-25 09:50:30|||||||||2866
1616665850000|2021-03-25 09:50:50|||||||||5700
1616665860000|2021-03-25 09:51:00|104.6|104.5|104.6|104.45|104.6|104.5|104.6|104.45|5340
1616665870000|2021-03-25 09:51:10|104.55|104.5|104.55|104.5|104.55|104.5|104.5|104.45|62459
1616665880000|2021-03-25 09:51:20||104.45||104.5||104.5||104.45|7293
1616665890000|2021-03-25 09:51:30|||||||||2451
1616665900000|2021-03-25 09:51:40|||||||||2047
1616665910000|2021-03-25 09:51:50|||||||||900
1616665920000|2021-03-25 09:52:00|104.5|104.45|104.55|104.45|104.55|104.5|104.5|104.45|1695
1616665930000|2021-03-25 09:52:10|104.5|104.4|104.45|104.4|104.5|104.4|104.45|104.4|5
1616665940000|2021-03-25 09:52:20|104.4|104.35|104.35|104.3|104.4|104.35|104.35|104.3|693
1616665950000|2021-03-25 09:52:30||104.25||104.25||104.25||104.2|47516
1616665960000|2021-03-25 09:52:40|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|2577
1616665970000|2021-03-25 09:52:50|104.25|104.15|104.3|104.25|104.35|104.3|104.25|104.15|59081
1616665980000|2021-03-25 09:53:00|104.35||104.35||104.35||104.35||1432
1616665990000|2021-03-25 09:53:10|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.3|12458
1616666000000|2021-03-25 09:53:20||104.25||104.25||104.25||104.25|8208
1616666010000|2021-03-25 09:53:30|104.35|104.3|104.35|104.25|104.35|104.3|104.35|104.25|4681
1616666030000|2021-03-25 09:53:50|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|10275
1616666040000|2021-03-25 09:54:00|104.35|104.25|104.4|104.25|104.4|104.25|104.35|104.25|12
1616666050000|2021-03-25 09:54:10|104.45|104.3|104.45|104.35|104.45|104.35|104.45|104.3|513
1616666090000|2021-03-25 09:54:50|104.4||104.45||104.45||104.4||2485
1616666100000|2021-03-25 09:55:00|104.4||104.4||104.4||104.4||4760
1616666110000|2021-03-25 09:55:10|104.45||104.45||104.45||104.45||5274
1616666130000|2021-03-25 09:55:30|104.4||104.4||104.45||104.4||2205
1616666140000|2021-03-25 09:55:40|||||||||591
1616666150000|2021-03-25 09:55:50|104.45|104.4|104.5|104.45|104.5|104.45|104.45|104.4|4579
1616666160000|2021-03-25 09:56:00|104.45|104.4|104.45|104.35|104.5|104.4|104.45|104.35|24648
1616666170000|2021-03-25 09:56:10|104.4||104.4||104.4||104.4||0
1616666180000|2021-03-25 09:56:20|||||||||4754
1616666200000|2021-03-25 09:56:40|104.35|104.3|104.35|104.3|104.4|104.3|104.35|104.3|14953
1616666220000|2021-03-25 09:57:00||104.25||104.25||104.25||104.2|13384
1616666230000|2021-03-25 09:57:10||104.2||104.25||104.25||104.2|1000
1616666260000|2021-03-25 09:57:40|||||||||1538
1616666280000|2021-03-25 09:58:00|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|19238
1616666290000|2021-03-25 09:58:10|||||||||20226
1616666300000|2021-03-25 09:58:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|4959
1616666320000|2021-03-25 09:58:40||104.35||104.3||104.35||104.3|6916
1616666330000|2021-03-25 09:58:50|104.35||104.35||104.35||104.35||0
1616666340000|2021-03-25 09:59:00|104.4||104.35||104.4||104.35||400
1616666350000|2021-03-25 09:59:10|||||||||15683
1616666360000|2021-03-25 09:59:20||104.25||104.25||104.25||104.25|12320
1616666370000|2021-03-25 09:59:30|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|17011
1616666380000|2021-03-25 09:59:40||104.25||104.25||104.25||104.25|15735
1616666400000|2021-03-25 10:00:00|104.35||104.35||104.35||104.3||3487
1616666410000|2021-03-25 10:00:10|||||||||187
1616666420000|2021-03-25 10:00:20|||||||||4327
1616666430000|2021-03-25 10:00:30|104.3|104.3|104.35|104.25|104.35|104.3|104.3|104.25|13204
1616666440000|2021-03-25 10:00:40|104.3||104.3||104.3||104.3||2962
1616666450000|2021-03-25 10:00:50|104.35|104.3|104.35|104.25|104.35|104.3|104.35|104.25|7126
1616666460000|2021-03-25 10:01:00|||||||||2007
1616666470000|2021-03-25 10:01:10||104.3||104.3||104.3||104.3|16470
1616666480000|2021-03-25 10:01:20|104.4|104.35|104.5|104.4|104.5|104.4|104.4|104.35|24491
1616666490000|2021-03-25 10:01:30|104.55|104.45|104.75|104.7|104.75|104.7|104.55|104.4|39135
1616666500000|2021-03-25 10:01:40|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|7609
1616666510000|2021-03-25 10:01:50|||||||||2000
1616666520000|2021-03-25 10:02:00|104.9|104.8|104.9|104.8|104.9|104.8|104.8|104.75|18615
1616666530000|2021-03-25 10:02:10||104.85||104.8||104.85||104.8|1003
1616666540000|2021-03-25 10:02:20|||||||||1402
1616666550000|2021-03-25 10:02:30|104.85|104.75|104.75|104.7|104.85|104.75|104.75|104.7|12722
1616666560000|2021-03-25 10:02:40|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.65|344
1616666570000|2021-03-25 10:02:50|104.75|104.7|104.75|104.65|104.8|104.7|104.7|104.65|42959
1616666580000|2021-03-25 10:03:00|104.8|104.7|104.85|104.7|104.85|104.7|104.8|104.7|4002
1616666600000|2021-03-25 10:03:20|104.8||104.8||104.8||104.8||477
1616666610000|2021-03-25 10:03:30|104.85||104.85||104.85||104.85||1529
1616666630000|2021-03-25 10:03:50|104.8|104.75|104.85|104.75|104.85|104.75|104.8|104.75|1944
1616666640000|2021-03-25 10:04:00|104.9|104.8|104.9|104.8|104.95|104.8|104.85|104.8|5464
1616666660000|2021-03-25 10:04:20|||||||||1077
1616666670000|2021-03-25 10:04:30|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.75|5725
1616666680000|2021-03-25 10:04:40|||||||||2861
1616666690000|2021-03-25 10:04:50|||||||||86
1616666700000|2021-03-25 10:05:00|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1670
1616666710000|2021-03-25 10:05:10|||||||||3372
1616666730000|2021-03-25 10:05:30||104.85||104.85||104.85||104.85|2117
1616666750000|2021-03-25 10:05:50|||||||||9200
1616666760000|2021-03-25 10:06:00|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|13245
1616666770000|2021-03-25 10:06:10|104.85||104.85||104.85||104.85||7094
1616666780000|2021-03-25 10:06:20|||||||||9539
1616666790000|2021-03-25 10:06:30|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|5438
1616666800000|2021-03-25 10:06:40|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|10450
1616666810000|2021-03-25 10:06:50|||||||||5181
1616666820000|2021-03-25 10:07:00|104.85|104.75|104.85|104.75|104.9|104.8|104.85|104.75|2835
1616666830000|2021-03-25 10:07:10|||||||||715
1616666850000|2021-03-25 10:07:30|||||||||5003
1616666860000|2021-03-25 10:07:40|104.8|104.8|104.85|104.75|104.85|104.8|104.8|104.75|11487
1616666870000|2021-03-25 10:07:50|104.8|104.7|104.8|104.7|104.8|104.75|104.8|104.7|1944
1616666890000|2021-03-25 10:08:10|||||||||190
1616666900000|2021-03-25 10:08:20|||||||||469
1616666910000|2021-03-25 10:08:30|||||||||61916
1616666930000|2021-03-25 10:08:50|104.85|104.75|105.1|105|105.15|105.05|104.85|104.75|120287
1616666950000|2021-03-25 10:09:10|105.05|104.95|105.1|105|105.15|105|105|104.95|9546
1616666960000|2021-03-25 10:09:20|105.15|105.05|105|104.9|105.15|105.05|105|104.9|8912
1616666970000|2021-03-25 10:09:30|105.05|104.95|105.1|105|105.1|105|105.05|104.95|10576
1616666980000|2021-03-25 10:09:40|||||||||16456
1616666990000|2021-03-25 10:09:50|105.05||105.1||105.1||105.05||3511
1616667000000|2021-03-25 10:10:00|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105|11203
1616667010000|2021-03-25 10:10:10||105.05||105.1||105.1||105.05|1953
1616667020000|2021-03-25 10:10:20||105.05||105.1||105.1||105|7813
1616667030000|2021-03-25 10:10:30|||||||||22848
1616667050000|2021-03-25 10:10:50|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|10985
1616667060000|2021-03-25 10:11:00|105.25|105.1|105.15|105.1|105.25|105.15|105.15|105.1|18900
1616667070000|2021-03-25 10:11:10||105.05||105.05||105.05||105.05|0
1616667080000|2021-03-25 10:11:20||105||105||105||105|8740
1616667090000|2021-03-25 10:11:30|105.2|105.05|105.2|105.1|105.25|105.15|105.2|105.05|26755
1616667120000|2021-03-25 10:12:00||105.05||105.1||105.1||105.05|11525
1616667130000|2021-03-25 10:12:10|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|2365
1616667140000|2021-03-25 10:12:20|105.1|105|105.1|105|105.1|105|105.1|105|10
1616667150000|2021-03-25 10:12:30|||||||||2356
1616667180000|2021-03-25 10:13:00|105.15|105.05|105.2|105.15|105.3|105.2|105.15|105.05|57033
1616667190000|2021-03-25 10:13:10||105.1||105.1||105.1||105.1|1
1616667210000|2021-03-25 10:13:30|105.15|105.05|105.1|105|105.15|105.05|105.1|105|3477
1616667240000|2021-03-25 10:14:00|||||||||83
1616667280000|2021-03-25 10:14:40|||||||||500
1616667320000|2021-03-25 10:15:20|105.05|104.95|105|104.9|105.05|105|105|104.9|34629
1616667330000|2021-03-25 10:15:30|104.95|104.95|104.95|104.85|104.95|104.95|104.95|104.85|5651
1616667340000|2021-03-25 10:15:40|105|104.9|105|104.9|105|104.95|105|104.9|10000
1616667360000|2021-03-25 10:16:00|||||||||3000
1616667370000|2021-03-25 10:16:10|104.95|104.95|105|104.9|105|104.95|104.95|104.9|3560
1616667380000|2021-03-25 10:16:20|||||||||22765
1616667390000|2021-03-25 10:16:30|105.05|104.95|105|104.9|105.05|105|105|104.9|23750
1616667400000|2021-03-25 10:16:40|105.05|104.95|105.05|104.95|105.05|105|104.95|104.9|10448
1616667420000|2021-03-25 10:17:00|105||105||105||105||66
1616667430000|2021-03-25 10:17:10|||||||||7000
1616667440000|2021-03-25 10:17:20|||||||||22045
1616667450000|2021-03-25 10:17:30|105.05|105|105.1|105|105.1|105.05|105.05|105|23052
1616667460000|2021-03-25 10:17:40|105.05|104.95|105.05|104.95|105.05|104.95|105.05|104.95|3047
1616667470000|2021-03-25 10:17:50|105|104.9|105|104.95|105.05|105|104.95|104.9|20914
1616667480000|2021-03-25 10:18:00|105.05|104.9|104.95|104.9|105.05|104.9|104.95|104.9|1831
1616667520000|2021-03-25 10:18:40|105|104.95|104.9|104.8|105.05|104.95|104.9|104.8|6726
1616667530000|2021-03-25 10:18:50|104.95||104.95||104.95||104.9||12343
1616667540000|2021-03-25 10:19:00|104.9|104.85|104.95|104.8|105|104.85|104.9|104.8|29800
1616667550000|2021-03-25 10:19:10|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.8|1447
1616667570000|2021-03-25 10:19:30|||||||||1884
1616667580000|2021-03-25 10:19:40||104.8||104.8||104.8||104.8|24876
1616667590000|2021-03-25 10:19:50|104.9||104.9||104.9||104.9||26162
1616667600000|2021-03-25 10:20:00|||||||||170
1616667630000|2021-03-25 10:20:30|||||||||9470
1616667650000|2021-03-25 10:20:50|104.85||104.85||104.85||104.85||29200
1616667660000|2021-03-25 10:21:00|||||||||1894
1616667670000|2021-03-25 10:21:10|104.8|104.75|104.75|104.7|104.8|104.75|104.75|104.7|12687
1616667680000|2021-03-25 10:21:20|||||||||270
1616667710000|2021-03-25 10:21:50|||||||||1613
1616667730000|2021-03-25 10:22:10|||||||||100
1616667740000|2021-03-25 10:22:20|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.65|1548
1616667750000|2021-03-25 10:22:30|||||||||3737
1616667770000|2021-03-25 10:22:50|||||||||70938
1616667780000|2021-03-25 10:23:00|||||||||3759
1616667790000|2021-03-25 10:23:10|104.7||104.7||104.7||104.7||8161
1616667800000|2021-03-25 10:23:20|||||||||944
1616667810000|2021-03-25 10:23:30|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|3989
1616667820000|2021-03-25 10:23:40|||||||||5000
1616667830000|2021-03-25 10:23:50|||||||||5368
1616667840000|2021-03-25 10:24:00|104.6|104.55|104.65|104.55|104.65|104.55|104.6|104.5|3896
1616667850000|2021-03-25 10:24:10||104.6||104.6||104.6||104.6|16
1616667860000|2021-03-25 10:24:20||104.55||104.55||104.6||104.5|10067
1616667870000|2021-03-25 10:24:30||104.5||104.55||104.55||104.5|1200
1616667880000|2021-03-25 10:24:40||104.5||104.55||104.6||104.5|4129
1616667890000|2021-03-25 10:24:50|104.7|104.6|104.65|104.6|104.75|104.6|104.65|104.6|5519
1616667910000|2021-03-25 10:25:10||104.55||104.6||104.6||104.55|5087
1616667930000|2021-03-25 10:25:30|104.7|104.65|104.65|104.6|104.7|104.65|104.65|104.55|19339
1616667940000|2021-03-25 10:25:40|104.7||104.7||104.7||104.7||0
1616667950000|2021-03-25 10:25:50|||||||||4776
1616667960000|2021-03-25 10:26:00|104.75|104.65|104.75|104.6|104.75|104.7|104.75|104.6|34099
1616667970000|2021-03-25 10:26:10|104.7||104.65||104.7||104.65||0
1616667980000|2021-03-25 10:26:20|104.7||104.75||104.75||104.7||38665
1616667990000|2021-03-25 10:26:30|104.7||104.75||104.75||104.7||1295
1616668010000|2021-03-25 10:26:50|104.8|104.65|104.8|104.75|104.8|104.75|104.8|104.65|39604
1616668020000|2021-03-25 10:27:00|104.85|104.7|104.85|104.8|104.85|104.8|104.8|104.7|14107
1616668030000|2021-03-25 10:27:10|104.8|104.75|104.9|104.8|104.9|104.85|104.8|104.7|48221
1616668040000|2021-03-25 10:27:20|||||||||83
1616668060000|2021-03-25 10:27:40|||||||||20938
1616668070000|2021-03-25 10:27:50|104.95|104.9|104.9|104.8|104.95|104.9|104.9|104.8|20094
1616668090000|2021-03-25 10:28:10|104.95|104.9|104.9|104.8|104.95|104.9|104.9|104.8|6150
1616668110000|2021-03-25 10:28:30||104.85||104.85||104.85||104.85|2499
1616668120000|2021-03-25 10:28:40|||||||||3050
1616668160000|2021-03-25 10:29:20|||||||||9263
1616668180000|2021-03-25 10:29:40|||||||||1731
1616668190000|2021-03-25 10:29:50|||||||||104
1616668210000|2021-03-25 10:30:10|104.85|104.8|104.8|104.7|104.9|104.85|104.8|104.7|12513
1616668220000|2021-03-25 10:30:20|||||||||4860
1616668230000|2021-03-25 10:30:30|104.75||104.75||104.8||104.75||57
1616668240000|2021-03-25 10:30:40|104.8||104.8||104.8||104.8||476
1616668250000|2021-03-25 10:30:50|104.75||104.75||104.75||104.75||7616
1616668260000|2021-03-25 10:31:00||104.65||104.7||104.7||104.65|7818
1616668280000|2021-03-25 10:31:20|||||||||7
1616668290000|2021-03-25 10:31:30|||||||||894
1616668300000|2021-03-25 10:31:40||104.65||104.65||104.65||104.65|10677
1616668310000|2021-03-25 10:31:50|104.7|104.6|104.7|104.6|104.75|104.6|104.65|104.55|1129
1616668320000|2021-03-25 10:32:00|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|1518
1616668330000|2021-03-25 10:32:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|8591
1616668340000|2021-03-25 10:32:20|104.55||104.6||104.6||104.55||3200
1616668350000|2021-03-25 10:32:30|104.55||104.55||104.55||104.55||0
1616668360000|2021-03-25 10:32:40|104.6||104.55||104.6||104.55||2010
1616668370000|2021-03-25 10:32:50|104.6|104.55|104.6|104.5|104.6|104.55|104.6|104.5|222
1616668380000|2021-03-25 10:33:00||104.55||104.5||104.55||104.5|2000
1616668390000|2021-03-25 10:33:10|||||||||1912
1616668400000|2021-03-25 10:33:20|||||||||15047
1616668420000|2021-03-25 10:33:40|104.55||104.55||104.55||104.55||367
1616668430000|2021-03-25 10:33:50|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.5|13798
1616668460000|2021-03-25 10:34:20|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|11439
1616668470000|2021-03-25 10:34:30|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.65|1712
1616668480000|2021-03-25 10:34:40|104.7||104.7||104.7||104.7||374
1616668520000|2021-03-25 10:35:20|||||||||8996
1616668530000|2021-03-25 10:35:30|104.75|104.7|104.75|104.7|104.75|104.7|104.75|104.65|4903
1616668540000|2021-03-25 10:35:40|||||||||4741
1616668560000|2021-03-25 10:36:00|104.7|104.65|104.7|104.55|104.75|104.65|104.7|104.55|9081
1616668570000|2021-03-25 10:36:10||104.6||104.6||104.6||104.6|0
1616668580000|2021-03-25 10:36:20|||||||||6437
1616668600000|2021-03-25 10:36:40|||||||||878
1616668610000|2021-03-25 10:36:50|104.65|104.55|104.75|104.65|104.75|104.65|104.6|104.5|57157
1616668620000|2021-03-25 10:37:00|||||||||4771
1616668660000|2021-03-25 10:37:40|||||||||95
1616668670000|2021-03-25 10:37:50|||||||||1413
1616668680000|2021-03-25 10:38:00|104.7|104.7|104.75|104.7|104.75|104.7|104.7|104.7|2485
1616668690000|2021-03-25 10:38:10|104.8|104.65|104.75|104.65|104.8|104.7|104.7|104.6|19001
1616668720000|2021-03-25 10:38:40|||||||||938
1616668750000|2021-03-25 10:39:10|||||||||3794
1616668770000|2021-03-25 10:39:30|||||||||83
1616668800000|2021-03-25 10:40:00|104.7|104.7|104.75|104.65|104.75|104.7|104.7|104.65|15980
1616668820000|2021-03-25 10:40:20||104.7||104.7||104.7||104.7|20538
1616668830000|2021-03-25 10:40:30|104.8|104.75|104.8|104.75|104.85|104.75|104.8|104.75|10261
1616668840000|2021-03-25 10:40:40|104.85|104.8|104.95|104.85|104.95|104.9|104.85|104.8|14436
1616668850000|2021-03-25 10:40:50|||||||||670
1616668860000|2021-03-25 10:41:00|||||||||4072
1616668900000|2021-03-25 10:41:40|105|104.9|105|104.9|105|104.9|105|104.9|8775
1616668910000|2021-03-25 10:41:50||104.85||104.9||104.9||104.85|0
1616668920000|2021-03-25 10:42:00|104.95|104.85|104.9|104.8|104.95|104.9|104.9|104.8|4777
1616668930000|2021-03-25 10:42:10||104.85||104.85||104.85||104.85|30
1616668940000|2021-03-25 10:42:20||104.8||104.8||104.8||104.8|1512
1616668950000|2021-03-25 10:42:30||104.85||104.85||104.85||104.8|3405
1616668960000|2021-03-25 10:42:40|||||||||1413
1616668980000|2021-03-25 10:43:00|104.95|104.9|104.95|104.85|104.95|104.9|104.95|104.85|2149
1616668990000|2021-03-25 10:43:10|105||104.95||105||104.95||236
1616669000000|2021-03-25 10:43:20|105||105||105||105||0
1616669030000|2021-03-25 10:43:50|104.95||104.95||104.95||104.95||1
1616669040000|2021-03-25 10:44:00|105|104.95|104.95|104.85|105|104.95|104.95|104.85|79685
1616669050000|2021-03-25 10:44:10||104.9||104.85||104.9||104.85|0
1616669060000|2021-03-25 10:44:20||104.9||104.9||104.9||104.9|0
1616669090000|2021-03-25 10:44:50|||||||||3803
1616669100000|2021-03-25 10:45:00|105||105||105||105||7202
1616669110000|2021-03-25 10:45:10||104.85||104.9||104.9||104.85|0
1616669130000|2021-03-25 10:45:30|104.95||105||105||104.95||5526
1616669140000|2021-03-25 10:45:40|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|3910
1616669150000|2021-03-25 10:45:50|||||||||763
1616669160000|2021-03-25 10:46:00|||||||||14819
1616669180000|2021-03-25 10:46:20|||||||||634
1616669220000|2021-03-25 10:47:00|||||||||457
1616669230000|2021-03-25 10:47:10||104.9||104.9||104.9||104.9|10471
1616669250000|2021-03-25 10:47:30|105|104.95|105.1|105|105.1|105.05|105|104.95|11562
1616669270000|2021-03-25 10:47:50|||||||||5754
1616669290000|2021-03-25 10:48:10|105.15|105.05|105.15|105|105.15|105.05|105.15|105|9353
1616669300000|2021-03-25 10:48:20||105.1||105||105.1||105|44021
1616669310000|2021-03-25 10:48:30|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.05|53384
1616669320000|2021-03-25 10:48:40|105.15|105.1|105.15|105.05|105.15|105.15|105.15|105.05|18845
1616669330000|2021-03-25 10:48:50|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.05|34256
1616669340000|2021-03-25 10:49:00|105.15|105.05|105.1|105|105.15|105.05|105.1|105|1969
1616669370000|2021-03-25 10:49:30|105.15|105.05|105.25|105.1|105.45|105.35|105.15|105.05|150066
1616669380000|2021-03-25 10:49:40|105.2||105.2||105.2||105.2||1787
1616669390000|2021-03-25 10:49:50|||||||||2500
1616669400000|2021-03-25 10:50:00|||||||||7294
1616669410000|2021-03-25 10:50:10|105.25||105.25||105.25||105.25||875
1616669430000|2021-03-25 10:50:30|||||||||9158
1616669440000|2021-03-25 10:50:40|||||||||187
1616669460000|2021-03-25 10:51:00|105.2|105.2|105.25|105.2|105.25|105.2|105.2|105.2|5616
1616669470000|2021-03-25 10:51:10|||||||||200
1616669480000|2021-03-25 10:51:20|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|1298
1616669490000|2021-03-25 10:51:30|105.35|105.3|105.35|105.3|105.4|105.3|105.35|105.3|9500
1616669500000|2021-03-25 10:51:40|||||||||626
1616669510000|2021-03-25 10:51:50||105.25||105.25||105.25||105.25|3824
1616669520000|2021-03-25 10:52:00|105.3||105.35||105.35||105.3||200
1616669530000|2021-03-25 10:52:10|105.3||105.3||105.3||105.3||50
1616669540000|2021-03-25 10:52:20|||||||||940
1616669550000|2021-03-25 10:52:30||105.2||105.2||105.2||105.15|3102
1616669560000|2021-03-25 10:52:40|105.25|105.15|105.25|105.1|105.25|105.15|105.2|105.1|50
1616669570000|2021-03-25 10:52:50|105.2||105.2||105.2||105.2||500
1616669620000|2021-03-25 10:53:40|105.25|105.15|105.25|105.1|105.25|105.2|105.25|105.1|7782
1616669630000|2021-03-25 10:53:50|105.2||105.2||105.2||105.2||2000
1616669640000|2021-03-25 10:54:00|||||||||47
1616669650000|2021-03-25 10:54:10|||||||||2748
1616669680000|2021-03-25 10:54:40|||||||||2000
1616669740000|2021-03-25 10:55:40|||||||||22
1616669760000|2021-03-25 10:56:00|||||||||96
1616669770000|2021-03-25 10:56:10|105.25|105.2|105.3|105.25|105.35|105.25|105.25|105.2|7399
1616669790000|2021-03-25 10:56:30||105.2||105.2||105.2||105.2|97
1616669800000|2021-03-25 10:56:40|||||||||10000
1616669830000|2021-03-25 10:57:10|||||||||1913
1616669840000|2021-03-25 10:57:20|||||||||1413
1616669870000|2021-03-25 10:57:50|105.25||105.3||105.3||105.25||1020
1616669880000|2021-03-25 10:58:00|||||||||606
1616669900000|2021-03-25 10:58:20|105.25||105.25||105.25||105.25||232
1616669910000|2021-03-25 10:58:30|||||||||15
1616669920000|2021-03-25 10:58:40|||||||||600
1616669930000|2021-03-25 10:58:50|||||||||3000
1616669960000|2021-03-25 10:59:20|||||||||945
1616669970000|2021-03-25 10:59:30|||||||||1425
1616670030000|2021-03-25 11:00:30|||||||||3000
1616670050000|2021-03-25 11:00:50|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.2|3857
1616670060000|2021-03-25 11:01:00||105.2||105.2||105.2||105.2|2356
1616670070000|2021-03-25 11:01:10||105.25||105.25||105.25||105.25|11
1616670090000|2021-03-25 11:01:30||105.2||105.25||105.25||105.2|3026
1616670100000|2021-03-25 11:01:40|||||||||4717
1616670110000|2021-03-25 11:01:50|||||||||7001
1616670120000|2021-03-25 11:02:00|105.25|105.2|105.25|105.2|105.3|105.2|105.25|105.2|1026
1616670130000|2021-03-25 11:02:10|105.2|105.15|105.25|105.2|105.25|105.2|105.2|105.1|21027
1616670140000|2021-03-25 11:02:20|||||||||741
1616670150000|2021-03-25 11:02:30|||||||||2827
1616670160000|2021-03-25 11:02:40|||||||||936
1616670220000|2021-03-25 11:03:40||105.15||105.1||105.15||105.1|17789
1616670250000|2021-03-25 11:04:10|105.2||105.2||105.2||105.2||18399
1616670270000|2021-03-25 11:04:30|||||||||5664
1616670290000|2021-03-25 11:04:50|||||||||6132
1616670300000|2021-03-25 11:05:00|||||||||1288
1616670330000|2021-03-25 11:05:30|||||||||18
1616670340000|2021-03-25 11:05:40|105.25|105.2|105.25|105.1|105.25|105.2|105.2|105.1|23466
1616670350000|2021-03-25 11:05:50|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|0
1616670380000|2021-03-25 11:06:20||105.1||105.1||105.1||105.1|4485
1616670390000|2021-03-25 11:06:30||105.15||105.15||105.15||105.15|0
1616670400000|2021-03-25 11:06:40|||||||||14172
1616670410000|2021-03-25 11:06:50|||||||||4500
1616670420000|2021-03-25 11:07:00|||||||||4475
1616670440000|2021-03-25 11:07:20|105.25|105.2|105.2|105.15|105.25|105.2|105.2|105.15|8181
1616670460000|2021-03-25 11:07:40|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.05|1654
1616670480000|2021-03-25 11:08:00|||||||||9408
1616670490000|2021-03-25 11:08:10||105.05||105.05||105.05||105.05|3110
1616670520000|2021-03-25 11:08:40|105.2|105.1|105.2|105.1|105.25|105.15|105.2|105.1|17282
1616670530000|2021-03-25 11:08:50|105.15||105.15||105.15||105.15||951
1616670550000|2021-03-25 11:09:10|105.2|105.15|105.2|105.15|105.2|105.15|105.15|105.1|1546
1616670580000|2021-03-25 11:09:40|||||||||836
1616670590000|2021-03-25 11:09:50|||||||||4723
1616670620000|2021-03-25 11:10:20|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|26229
1616670660000|2021-03-25 11:11:00|||||||||5804
1616670670000|2021-03-25 11:11:10|||||||||2363
1616670680000|2021-03-25 11:11:20|105.3|105.25|105.25|105.2|105.3|105.25|105.25|105.2|15984
1616670690000|2021-03-25 11:11:30|||||||||2300
1616670710000|2021-03-25 11:11:50|105.3|105.25|105.3|105.25|105.3|105.25|105.25|105.2|16057
1616670730000|2021-03-25 11:12:10|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|15528
1616670750000|2021-03-25 11:12:30||105.25||105.25||105.25||105.25|3202
1616670760000|2021-03-25 11:12:40|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|6622
1616670780000|2021-03-25 11:13:00||105.2||105.2||105.2||105.2|2
1616670800000|2021-03-25 11:13:20|||||||||828
1616670820000|2021-03-25 11:13:40|105.2|105.15|105.35|105.2|105.35|105.2|105.2|105.1|26830
1616670830000|2021-03-25 11:13:50|105.3||105.3||105.3||105.3||0
1616670850000|2021-03-25 11:14:10||105.25||105.2||105.25||105.2|5085
1616670860000|2021-03-25 11:14:20|105.25||105.25||105.25||105.25||4747
1616670910000|2021-03-25 11:15:10|105.2|105.15|105.2|105.1|105.2|105.15|105.2|105.1|3761
1616670920000|2021-03-25 11:15:20|105.15|105.05|105.2|105.1|105.2|105.1|105.1|105.05|8697
1616670940000|2021-03-25 11:15:40|||||||||2383
1616670980000|2021-03-25 11:16:20|105.15|105.05|105.1|105|105.2|105.1|105.1|105|11648
1616670990000|2021-03-25 11:16:30|105.05|104.95|105.15|105.05|105.15|105.05|105.05|104.95|136282
1616671000000|2021-03-25 11:16:40|105.2|105.15|105.2|105.15|105.2|105.15|105.15|105.05|22706
1616671010000|2021-03-25 11:16:50|105.15|105.1|105.15|105.1|105.25|105.15|105.15|105.05|52191
1616671020000|2021-03-25 11:17:00|105.1|105.05|105.1|105|105.1|105.05|105.1|105|21438
1616671050000|2021-03-25 11:17:30|||||||||10155
1616671060000|2021-03-25 11:17:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|3847
1616671070000|2021-03-25 11:17:50|105.1|105|105.1|105|105.1|105|105.1|105|294
1616671090000|2021-03-25 11:18:10|||||||||467
1616671150000|2021-03-25 11:19:10|105.05||105.05||105.05||105.05||6238
1616671160000|2021-03-25 11:19:20|105|104.95|105|104.9|105.05|104.95|104.95|104.85|73882
1616671170000|2021-03-25 11:19:30|104.95|104.95|105.1|105|105.1|105|104.95|104.95|57107
1616671180000|2021-03-25 11:19:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|29415
1616671190000|2021-03-25 11:19:50|105.1|105.1|105.15|105.05|105.15|105.1|105.1|105.05|14467
1616671200000|2021-03-25 11:20:00|||||||||745
1616671210000|2021-03-25 11:20:10|105.1|105|105.1|105|105.1|105.05|105.05|105|15870
1616671220000|2021-03-25 11:20:20|105.05|104.95|105|104.95|105.05|104.95|105|104.9|2850
1616671230000|2021-03-25 11:20:30|||||||||3817
1616671240000|2021-03-25 11:20:40||104.9||104.95||104.95||104.9|4278
1616671250000|2021-03-25 11:20:50|105.05|105|105.05|105|105.1|105|105.05|104.95|3064
1616671260000|2021-03-25 11:21:00|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|2281
1616671270000|2021-03-25 11:21:10||105||105||105||105|7500
1616671280000|2021-03-25 11:21:20|105.05||105.05||105.05||105.05||20
1616671290000|2021-03-25 11:21:30|105.1|105.05|105.1|105|105.1|105.05|105.1|105|9896
1616671300000|2021-03-25 11:21:40||105.05||105||105.05||105|73
1616671360000|2021-03-25 11:22:40|||||||||10000
1616671370000|2021-03-25 11:22:50|||||||||844
1616671390000|2021-03-25 11:23:10|105.05|104.95|105|104.9|105.05|105|105|104.9|9802
1616671400000|2021-03-25 11:23:20|104.95|104.95|105|104.9|105|104.95|104.95|104.9|2215
1616671410000|2021-03-25 11:23:30|||||||||9467
1616671420000|2021-03-25 11:23:40|105.05|104.95|105.1|105|105.1|105|105|104.95|28547
1616671430000|2021-03-25 11:23:50|105.05|104.95|104.95|104.85|105.05|104.95|104.95|104.85|7947
1616671440000|2021-03-25 11:24:00||104.9||104.9||104.9||104.9|0
1616671450000|2021-03-25 11:24:10|||||||||94
1616671460000|2021-03-25 11:24:20|||||||||11861
1616671470000|2021-03-25 11:24:30|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|1983
1616671480000|2021-03-25 11:24:40|||||||||4762
1616671510000|2021-03-25 11:25:10|104.85||104.85||104.85||104.85||5236
1616671520000|2021-03-25 11:25:20||104.75||104.75||104.75||104.75|3380
1616671530000|2021-03-25 11:25:30|||||||||8653
1616671540000|2021-03-25 11:25:40|104.9|104.85|104.8|104.75|104.9|104.85|104.8|104.75|36042
1616671550000|2021-03-25 11:25:50|104.75|104.7|104.75|104.65|104.75|104.75|104.75|104.65|66440
1616671570000|2021-03-25 11:26:10|||||||||60
1616671580000|2021-03-25 11:26:20||104.7||104.65||104.7||104.65|3616
1616671600000|2021-03-25 11:26:40|||||||||477
1616671610000|2021-03-25 11:26:50|||||||||6579
1616671620000|2021-03-25 11:27:00|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|19798
1616671630000|2021-03-25 11:27:10|104.7||104.7||104.7||104.7||0
1616671650000|2021-03-25 11:27:30|104.65|104.6|104.7|104.6|104.7|104.65|104.65|104.55|21579
1616671660000|2021-03-25 11:27:40|||||||||4795
1616671670000|2021-03-25 11:27:50|||||||||600
1616671680000|2021-03-25 11:28:00|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|37227
1616671690000|2021-03-25 11:28:10|104.85||104.85||104.85||104.85||4063
1616671710000|2021-03-25 11:28:30|104.8|104.75|104.9|104.8|104.9|104.85|104.8|104.75|13686
1616671720000|2021-03-25 11:28:40|||||||||4125
1616671730000|2021-03-25 11:28:50|104.85|104.75|104.85|104.75|104.9|104.75|104.8|104.7|8611
1616671740000|2021-03-25 11:29:00|104.9|104.8|104.85|104.75|104.9|104.8|104.85|104.75|1
1616671760000|2021-03-25 11:29:20|||||||||1500
1616671780000|2021-03-25 11:29:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|7213
1616671790000|2021-03-25 11:29:50|104.75|104.65|104.7|104.65|104.75|104.7|104.7|104.6|10379
1616671810000|2021-03-25 11:30:10|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|15469
1616671820000|2021-03-25 11:30:20|104.6|104.55|104.65|104.55|104.65|104.6|104.55|104.5|5572
1616671830000|2021-03-25 11:30:30|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|2109
1616671840000|2021-03-25 11:30:40|104.65|104.55|104.6|104.55|104.65|104.55|104.6|104.5|1192
1616671850000|2021-03-25 11:30:50|104.55|104.5|104.55|104.45|104.55|104.5|104.5|104.45|30444
1616671860000|2021-03-25 11:31:00|104.5|104.4|104.45|104.3|104.5|104.45|104.45|104.3|24109
1616671870000|2021-03-25 11:31:10||104.35||104.35||104.35||104.35|4748
1616671880000|2021-03-25 11:31:20|104.5|104.4|104.6|104.5|104.6|104.55|104.5|104.4|40076
1616671890000|2021-03-25 11:31:30|104.65|104.55|104.6|104.55|104.65|104.55|104.6|104.55|0
1616671900000|2021-03-25 11:31:40||104.5||104.5||104.5||104.5|4469
1616671910000|2021-03-25 11:31:50|104.55|104.45|104.55|104.45|104.6|104.55|104.5|104.45|20923
1616671920000|2021-03-25 11:32:00|104.6|104.4|104.45|104.4|104.6|104.4|104.4|104.35|15408
1616671930000|2021-03-25 11:32:10|104.5|104.35|104.5|104.45|104.5|104.45|104.5|104.35|5738
1616671940000|2021-03-25 11:32:20||104.4||104.4||104.4||104.4|691
1616671950000|2021-03-25 11:32:30|||||||||500
1616671960000|2021-03-25 11:32:40|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.35|5932
1616671970000|2021-03-25 11:32:50|104.45|104.35|104.4|104.35|104.45|104.4|104.4|104.3|13062
1616671980000|2021-03-25 11:33:00||104.3||104.35||104.35||104.3|2645
1616671990000|2021-03-25 11:33:10|104.35|104.3|104.4|104.35|104.4|104.35|104.35|104.3|6967
1616672000000|2021-03-25 11:33:20|104.45|104.4|104.5|104.4|104.55|104.45|104.45|104.35|38181
1616672010000|2021-03-25 11:33:30||104.45||104.4||104.45||104.4|2030
1616672020000|2021-03-25 11:33:40|104.55|104.45|104.55|104.45|104.6|104.45|104.55|104.45|5263
1616672030000|2021-03-25 11:33:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|4551
1616672040000|2021-03-25 11:34:00|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.45|10039
1616672050000|2021-03-25 11:34:10|104.5||104.55||104.55||104.5||5228
1616672060000|2021-03-25 11:34:20|104.5||104.5||104.55||104.5||10389
1616672070000|2021-03-25 11:34:30|104.55|104.5|104.5|104.45|104.55|104.5|104.5|104.45|10075
1616672080000|2021-03-25 11:34:40|104.55|104.4|104.55|104.45|104.55|104.45|104.5|104.4|19176
1616672090000|2021-03-25 11:34:50|104.6|104.5|104.5|104.4|104.6|104.5|104.45|104.4|22735
1616672100000|2021-03-25 11:35:00|||||||||1914
1616672120000|2021-03-25 11:35:20|||||||||4124
1616672130000|2021-03-25 11:35:30|104.55||104.5||104.55||104.5||12167
1616672140000|2021-03-25 11:35:40|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|13643
1616672150000|2021-03-25 11:35:50|104.4||104.4||104.45||104.4||5190
1616672160000|2021-03-25 11:36:00|104.35|104.3|104.4|104.3|104.4|104.35|104.35|104.25|42512
1616672170000|2021-03-25 11:36:10|104.45|104.35|104.35|104.25|104.45|104.35|104.35|104.2|30370
1616672180000|2021-03-25 11:36:20|104.3|104.3|104.25|104.2|104.3|104.3|104.25|104.15|10792
1616672190000|2021-03-25 11:36:30|104.2|104.15|104.25|104.15|104.25|104.15|104.2|104.1|4877
1616672200000|2021-03-25 11:36:40|104.2|104.2|104.25|104.2|104.3|104.2|104.2|104.15|28639
1616672210000|2021-03-25 11:36:50||104.15||104.15||104.15||104.15|500
1616672220000|2021-03-25 11:37:00|104.2||104.25||104.25||104.2||99865
1616672230000|2021-03-25 11:37:10|104.3|104.2|104.35|104.3|104.35|104.3|104.3|104.2|16174
1616672240000|2021-03-25 11:37:20||104.25||104.3||104.3||104.25|23122
1616672250000|2021-03-25 11:37:30|104.3|104.25|104.3|104.2|104.3|104.3|104.3|104.2|42967
1616672260000|2021-03-25 11:37:40||104.25||104.25||104.25||104.25|0
1616672280000|2021-03-25 11:38:00|104.25|104.2|104.2|104.1|104.25|104.2|104.2|104.1|13923
1616672290000|2021-03-25 11:38:10|104.15|104.05|104.15|104.05|104.15|104.05|104.1|104|17908
1616672300000|2021-03-25 11:38:20|||||||||1300
1616672310000|2021-03-25 11:38:30|104.1|104|104.1|104.05|104.1|104.05|104.1|104|784
1616672320000|2021-03-25 11:38:40|104.15|104|104.1|104|104.15|104|104.1|104|3909
1616672330000|2021-03-25 11:38:50||104.05||104.05||104.05||104.05|0
1616672340000|2021-03-25 11:39:00|104.05|104|103.9|103.85|104.05|104|103.9|103.85|103704
1616672350000|2021-03-25 11:39:10|103.95|103.9|104.05|103.95|104.05|103.95|103.9|103.85|33712
1616672360000|2021-03-25 11:39:20|104.1|104|104.1|104|104.1|104|104.05|104|43812
1616672370000|2021-03-25 11:39:30||104.05||104||104.05||103.95|5879
1616672380000|2021-03-25 11:39:40|104.05||104.05||104.05||104.05||3050
1616672390000|2021-03-25 11:39:50|104.1|104.05|104.05|103.95|104.1|104.05|104|103.9|41065
1616672400000|2021-03-25 11:40:00|104|103.9|103.95|103.85|104|103.9|103.95|103.85|14834
1616672410000|2021-03-25 11:40:10|||||||||5327
1616672420000|2021-03-25 11:40:20|104|103.9|104|103.9|104|103.9|104|103.9|5452
1616672430000|2021-03-25 11:40:30|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.85|2000
1616672440000|2021-03-25 11:40:40|104|103.9|103.95|103.9|104|103.9|103.95|103.9|7346
1616672450000|2021-03-25 11:40:50||103.85||103.85||103.85||103.85|14587
1616672460000|2021-03-25 11:41:00|103.9|103.8|103.8|103.75|103.95|103.8|103.8|103.65|37353
1616672470000|2021-03-25 11:41:10|103.85|103.8|103.9|103.85|103.95|103.85|103.8|103.75|23474
1616672480000|2021-03-25 11:41:20|103.95|103.8|103.95|103.9|103.95|103.9|103.9|103.8|30440
1616672490000|2021-03-25 11:41:30||103.85||103.9||103.9||103.85|14763
1616672500000|2021-03-25 11:41:40||103.85||103.9||103.9||103.85|3259
1616672510000|2021-03-25 11:41:50||103.85||103.9||103.9||103.85|6097
1616672520000|2021-03-25 11:42:00|104|103.85|104|103.9|104|103.9|104|103.85|68529
1616672530000|2021-03-25 11:42:10|103.95|104|104.15|104.05|104.15|104.05|103.95|103.95|13780
1616672540000|2021-03-25 11:42:20|104.1|104|104.15|104.1|104.15|104.1|104.05|103.95|25770
1616672550000|2021-03-25 11:42:30|104.2||104.15||104.2||104.15||12720
1616672570000|2021-03-25 11:42:50||104.05||104.1||104.1||104.05|3700
1616672580000|2021-03-25 11:43:00|104.1|104.05|104.1|104|104.1|104.1|104.1|104|2388
1616672590000|2021-03-25 11:43:10||104.05||104.05||104.05||104.05|1415
1616672600000|2021-03-25 11:43:20|||||||||1907
1616672610000|2021-03-25 11:43:30|104.15|104.1|104.15|104.05|104.2|104.1|104.1|104.05|26334
1616672630000|2021-03-25 11:43:50|||||||||1920
1616672640000|2021-03-25 11:44:00|104.1|104|104.05|103.95|104.1|104|104.05|103.95|6703
1616672650000|2021-03-25 11:44:10|104||104||104||104||0
1616672660000|2021-03-25 11:44:20|104.05||104||104.05||104||7321
1616672670000|2021-03-25 11:44:30|104.05|103.9|104|103.95|104.1|104|104|103.9|38006
1616672680000|2021-03-25 11:44:40|104.05|104|104.05|103.95|104.1|104|104|103.95|5568
1616672700000|2021-03-25 11:45:00|104|103.9|103.95|103.85|104|103.9|103.85|103.8|14197
1616672710000|2021-03-25 11:45:10|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.75|6979
1616672720000|2021-03-25 11:45:20||103.85||103.85||103.85||103.8|47
1616672740000|2021-03-25 11:45:40||103.8||103.8||103.8||103.8|263
1616672750000|2021-03-25 11:45:50||103.85||103.8||103.85||103.8|11026
1616672770000|2021-03-25 11:46:10|||||||||2000
1616672780000|2021-03-25 11:46:20|||||||||25128
1616672790000|2021-03-25 11:46:30|103.85|103.85|103.9|103.8|103.9|103.85|103.85|103.8|6428
1616672800000|2021-03-25 11:46:40|103.95|103.9|103.95|103.85|103.95|103.9|103.9|103.8|25292
1616672810000|2021-03-25 11:46:50|103.9||103.9||103.95||103.9||4368
1616672820000|2021-03-25 11:47:00||103.8||103.8||103.85||103.8|10145
1616672830000|2021-03-25 11:47:10||103.85||103.8||103.85||103.8|2580
1616672840000|2021-03-25 11:47:20|103.85||103.85||103.9||103.85||344
1616672850000|2021-03-25 11:47:30|103.9||103.9||103.9||103.9||346
1616672860000|2021-03-25 11:47:40|||||||||1
1616672870000|2021-03-25 11:47:50|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.75|15906
1616672880000|2021-03-25 11:48:00|103.8|103.7|103.8|103.7|103.8|103.7|103.8|103.7|6013
1616672890000|2021-03-25 11:48:10||103.75||103.7||103.75||103.7|4812
1616672900000|2021-03-25 11:48:20|103.75||103.75||103.8||103.75||22
1616672910000|2021-03-25 11:48:30|103.8|103.75|103.8|103.7|103.8|103.75|103.75|103.7|11480
1616672920000|2021-03-25 11:48:40|103.75|103.75|103.75|103.65|103.75|103.75|103.75|103.65|16780
1616672930000|2021-03-25 11:48:50|103.8|103.8|103.8|103.7|103.85|103.8|103.75|103.7|32908
1616672940000|2021-03-25 11:49:00|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|1962
1616672950000|2021-03-25 11:49:10|||||||||7212
1616672960000|2021-03-25 11:49:20|||||||||947
1616672970000|2021-03-25 11:49:30|103.8|103.7|103.75|103.65|103.8|103.7|103.75|103.65|3329
1616672980000|2021-03-25 11:49:40||103.7||103.7||103.7||103.7|48
1616672990000|2021-03-25 11:49:50|||||||||2447
1616673000000|2021-03-25 11:50:00|103.7|103.65|103.7|103.65|103.75|103.65|103.7|103.65|7757
1616673010000|2021-03-25 11:50:10|||||||||5787
1616673020000|2021-03-25 11:50:20|103.65|103.6|103.7|103.6|103.7|103.6|103.65|103.6|7748
1616673030000|2021-03-25 11:50:30|||||||||439
1616673040000|2021-03-25 11:50:40|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|3098
1616673050000|2021-03-25 11:50:50|||||||||3
1616673060000|2021-03-25 11:51:00|103.55|103.45|103.5|103.45|103.55|103.45|103.5|103.45|29904
1616673070000|2021-03-25 11:51:10||103.4||103.4||103.4||103.4|1615
1616673080000|2021-03-25 11:51:20|103.55|103.45|103.5|103.4|103.55|103.45|103.5|103.4|11055
1616673090000|2021-03-25 11:51:30|||||||||963
1616673100000|2021-03-25 11:51:40|103.45|103.35|103.45|103.35|103.45|103.4|103.45|103.35|6503
1616673110000|2021-03-25 11:51:50|103.5|103.45|103.45|103.35|103.5|103.45|103.45|103.35|14761
1616673120000|2021-03-25 11:52:00|103.4|103.3|103.35|103.25|103.4|103.3|103.3|103.1|73524
1616673130000|2021-03-25 11:52:10|||||||||1134
1616673140000|2021-03-25 11:52:20|103.3|103.2|103.3|103.2|103.3|103.2|103.3|103.2|32727
1616673150000|2021-03-25 11:52:30|103.25|103.15|103.15|103.05|103.3|103.2|103.1|103|163270
1616673160000|2021-03-25 11:52:40|103.1|103.1|103.1|103|103.1|103.1|103.05|103|34946
1616673170000|2021-03-25 11:52:50|103.05|102.95|103|102.95|103.1|103|102.85|102.8|69252
1616673180000|2021-03-25 11:53:00|102.95|102.9|102.95|102.85|103.05|103|102.95|102.85|13163
1616673190000|2021-03-25 11:53:10|102.9|102.8|102.95|102.85|102.95|102.85|102.9|102.8|0
1616673200000|2021-03-25 11:53:20|102.9|102.8|103.05|103|103.1|103.05|102.9|102.8|37489
1616673210000|2021-03-25 11:53:30|103|102.95|103.05|102.95|103.05|102.95|102.95|102.85|42526
1616673220000|2021-03-25 11:53:40|103|102.9|103|102.85|103|102.9|103|102.85|11324
1616673230000|2021-03-25 11:53:50|103.05|102.9|103|102.9|103.05|103|103|102.85|23897
1616673240000|2021-03-25 11:54:00|||||||||3400
1616673250000|2021-03-25 11:54:10|103.05|102.85|103.1|102.95|103.1|103.05|103.05|102.85|17582
1616673260000|2021-03-25 11:54:20||103||103.05||103.05||103|36309
1616673270000|2021-03-25 11:54:30|103.15|103.1|103.25|103.15|103.25|103.15|103.15|103.05|159057
1616673280000|2021-03-25 11:54:40||103.2||103.2||103.2||103.2|34622
1616673290000|2021-03-25 11:54:50|||||||||10000
1616673300000|2021-03-25 11:55:00|||||||||850
1616673310000|2021-03-25 11:55:10|103.3|103.25|103.35|103.25|103.4|103.25|103.3|103.25|14543
1616673320000|2021-03-25 11:55:20|103.4||103.4||103.4||103.4||7750
1616673330000|2021-03-25 11:55:30|||||||||7205
1616673350000|2021-03-25 11:55:50|103.35|103.2|103.25|103.15|103.35|103.2|103.25|103.15|9184
1616673360000|2021-03-25 11:56:00|||||||||4809
1616673370000|2021-03-25 11:56:10||103.1||103.15||103.15||103.1|21967
1616673380000|2021-03-25 11:56:20|||||||||1508
1616673390000|2021-03-25 11:56:30|||||||||1200
1616673400000|2021-03-25 11:56:40||103.2||103.2||103.2||103.2|8523
1616673410000|2021-03-25 11:56:50|||||||||2027
1616673420000|2021-03-25 11:57:00|103.3|103.25|103.25|103.15|103.35|103.3|103.25|103.15|15130
1616673430000|2021-03-25 11:57:10|103.3|103.2|103.35|103.2|103.35|103.2|103.3|103.2|21990
1616673440000|2021-03-25 11:57:20||103.25||103.25||103.25||103.25|0
1616673450000|2021-03-25 11:57:30|103.3|103.2|103.25|103.15|103.3|103.2|103.25|103.1|10658
1616673460000|2021-03-25 11:57:40|103.2|103.1|103.2|103.05|103.25|103.1|103.2|103.05|15
1616673470000|2021-03-25 11:57:50|103.15|103|103.15|103|103.15|103|103.15|103|92
1616673480000|2021-03-25 11:58:00|103.2|103.05|103.25|103.15|103.25|103.15|103.2|103.05|7291
1616673490000|2021-03-25 11:58:10|103.2|103.1|103.25|103.15|103.25|103.15|103.2|103.1|4251
1616673510000|2021-03-25 11:58:30|||||||||5000
1616673520000|2021-03-25 11:58:40|||||||||1530
1616673530000|2021-03-25 11:58:50|103.2|103.1|103.15|103.05|103.2|103.1|103.15|103.05|8265
1616673540000|2021-03-25 11:59:00|103.2|103.1|103.25|103.15|103.25|103.15|103.2|103.1|0
1616673550000|2021-03-25 11:59:10|||||||||9637
1616673560000|2021-03-25 11:59:20|103.2|103.1|103.25|103.1|103.25|103.1|103.2|103.1|400
1616673570000|2021-03-25 11:59:30|103.2||103.25||103.25||103.2||2903
1616673580000|2021-03-25 11:59:40|103.2||103.15||103.2||103.15||160
1616673590000|2021-03-25 11:59:50||103.05||103.05||103.05||103.05|5151
1616673600000|2021-03-25 12:00:00|103.2||103.15||103.2||103.15||97
1616673610000|2021-03-25 12:00:10|103.2|103.1|103.15|103.05|103.25|103.15|103.15|103.05|2000
1616673620000|2021-03-25 12:00:20|103.1||103.1||103.1||103.1||5858
1616673630000|2021-03-25 12:00:30|103.05|103|103.1|103.05|103.1|103.05|103.05|103|5014
1616673640000|2021-03-25 12:00:40|||||||||6776
1616673650000|2021-03-25 12:00:50|103.15|103.1|103.2|103.1|103.2|103.1|103.15|103.1|3351
1616673660000|2021-03-25 12:01:00|||||||||9253
1616673670000|2021-03-25 12:01:10|103.15|103.05|103.15|103|103.15|103.05|103.05|103|19137
1616673680000|2021-03-25 12:01:20|||||||||2298
1616673690000|2021-03-25 12:01:30|103.1|103.05|103.15|103.05|103.15|103.05|103.1|103.05|17667
1616673700000|2021-03-25 12:01:40||103||103||103.05||103|1200
1616673710000|2021-03-25 12:01:50|103.2|103.05|103.2|103.05|103.2|103.1|103.2|103.05|4313
1616673720000|2021-03-25 12:02:00|103.15|103.1|103.2|103.1|103.2|103.15|103.15|103.05|19142
1616673730000|2021-03-25 12:02:10||103.15||103.15||103.15||103.1|11257
1616673740000|2021-03-25 12:02:20|103.25||103.2||103.3||103.2||7978
1616673750000|2021-03-25 12:02:30|103.25||103.25||103.25||103.25||10395
1616673790000|2021-03-25 12:03:10|||||||||12910
1616673800000|2021-03-25 12:03:20|103.2|103.1|103.25|103.15|103.25|103.15|103.2|103.1|4825
1616673810000|2021-03-25 12:03:30|103.2||103.2||103.2||103.2||0
1616673830000|2021-03-25 12:03:50|103.25|103.2|103.5|103.4|103.5|103.45|103.25|103.2|22908
1616673840000|2021-03-25 12:04:00|103.45|103.35|103.4|103.3|103.45|103.35|103.4|103.3|1185
1616673850000|2021-03-25 12:04:10|103.45||103.45||103.45||103.45||5579
1616673860000|2021-03-25 12:04:20||103.4||103.3||103.4||103.3|1160
1616673880000|2021-03-25 12:04:40|103.4||103.4||103.4||103.4||730
1616673890000|2021-03-25 12:04:50|103.35|103.25|103.4|103.3|103.4|103.3|103.35|103.25|7726
1616673900000|2021-03-25 12:05:00|103.35|103.25|103.35|103.3|103.35|103.3|103.35|103.25|2000
1616673920000|2021-03-25 12:05:20|103.4|103.35|103.4|103.3|103.4|103.35|103.4|103.3|17163
1616673930000|2021-03-25 12:05:30|103.35||103.35||103.35||103.35||5000
1616673940000|2021-03-25 12:05:40|103.4||103.4||103.4||103.4||18100
1616673950000|2021-03-25 12:05:50|103.45|103.35|103.5|103.35|103.5|103.35|103.45|103.35|5551
1616673960000|2021-03-25 12:06:00|103.55|103.4|103.6|103.5|103.6|103.5|103.5|103.4|3864
1616673970000|2021-03-25 12:06:10|103.55|103.45|103.5|103.35|103.55|103.45|103.5|103.35|2458
1616674000000|2021-03-25 12:06:40|103.55|103.4|103.55|103.5|103.55|103.5|103.55|103.4|7585
1616674010000|2021-03-25 12:06:50|103.6|103.55|103.65|103.55|103.65|103.6|103.55|103.55|12545
1616674020000|2021-03-25 12:07:00|||||||||2392
1616674030000|2021-03-25 12:07:10|||||||||77743
1616674040000|2021-03-25 12:07:20|||||||||3859
1616674050000|2021-03-25 12:07:30|103.7|103.75|103.7|103.6|103.8|103.75|103.65|103.6|88815
1616674060000|2021-03-25 12:07:40|103.75|103.65|103.65|103.55|103.75|103.65|103.65|103.55|3029
1616674070000|2021-03-25 12:07:50|||||||||10175
1616674090000|2021-03-25 12:08:10|103.7|103.6|103.75|103.65|103.75|103.65|103.7|103.6|9253
1616674110000|2021-03-25 12:08:30|103.8|103.7|103.7|103.6|103.8|103.7|103.7|103.6|1570
1616674120000|2021-03-25 12:08:40|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.55|98174
1616674130000|2021-03-25 12:08:50|103.7|103.7|103.65|103.55|103.75|103.7|103.65|103.55|99698
1616674140000|2021-03-25 12:09:00|103.7||103.65||103.7||103.65||110097
1616674150000|2021-03-25 12:09:10|103.7|103.65|103.7|103.55|103.7|103.65|103.7|103.55|9461
1616674160000|2021-03-25 12:09:20|||||||||13707
1616674170000|2021-03-25 12:09:30|||||||||10104
1616674180000|2021-03-25 12:09:40|103.75|103.6|103.75|103.65|103.75|103.65|103.75|103.6|4925
1616674190000|2021-03-25 12:09:50||103.7||103.65||103.7||103.65|15530
1616674200000|2021-03-25 12:10:00||103.7||103.7||103.7||103.7|2200
1616674210000|2021-03-25 12:10:10|||||||||2796
1616674220000|2021-03-25 12:10:20|||||||||471
1616674230000|2021-03-25 12:10:30|||||||||60848
1616674240000|2021-03-25 12:10:40|103.8|103.65|103.8|103.7|103.85|103.75|103.75|103.65|36238
1616674250000|2021-03-25 12:10:50||103.75||103.75||103.75||103.75|120
1616674260000|2021-03-25 12:11:00|103.85|103.7|103.8|103.65|103.85|103.7|103.8|103.65|3406
1616674270000|2021-03-25 12:11:10|103.85|103.7|103.85|103.75|103.85|103.75|103.8|103.7|2042
1616674290000|2021-03-25 12:11:30|||||||||12249
1616674310000|2021-03-25 12:11:50||103.8||103.75||103.8||103.75|12412
1616674360000|2021-03-25 12:12:40|||||||||4789
1616674380000|2021-03-25 12:13:00|||||||||7497
1616674390000|2021-03-25 12:13:10|||||||||571
1616674400000|2021-03-25 12:13:20|103.8|103.7|103.8|103.75|103.8|103.75|103.8|103.7|3011
1616674410000|2021-03-25 12:13:30|103.85|103.8|103.85|103.75|103.85|103.8|103.85|103.75|3236
1616674430000|2021-03-25 12:13:50|||||||||3459
1616674440000|2021-03-25 12:14:00||103.8||103.8||103.8||103.8|1230
1616674450000|2021-03-25 12:14:10|||||||||7746
1616674460000|2021-03-25 12:14:20||103.75||103.75||103.75||103.75|1884
1616674470000|2021-03-25 12:14:30|103.8|103.7|103.8|103.7|103.8|103.7|103.8|103.7|4181
1616674500000|2021-03-25 12:15:00|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|5947
1616674510000|2021-03-25 12:15:10|||||||||5
1616674520000|2021-03-25 12:15:20|||||||||8955
1616674530000|2021-03-25 12:15:30|||||||||20000
1616674540000|2021-03-25 12:15:40|||||||||6000
1616674550000|2021-03-25 12:15:50|||||||||475
1616674560000|2021-03-25 12:16:00|||||||||1929
1616674570000|2021-03-25 12:16:10|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|25489
1616674580000|2021-03-25 12:16:20|||||||||700
1616674590000|2021-03-25 12:16:30|||||||||5000
1616674600000|2021-03-25 12:16:40|||||||||30000
1616674620000|2021-03-25 12:17:00|103.75|103.65|103.7|103.65|103.75|103.65|103.7|103.65|8557
1616674630000|2021-03-25 12:17:10|103.65|103.6|103.7|103.6|103.7|103.6|103.65|103.6|927
1616674660000|2021-03-25 12:17:40|103.75|103.65|103.7|103.65|103.75|103.65|103.7|103.6|2406
1616674670000|2021-03-25 12:17:50|103.75||103.75||103.75||103.75||720
1616674680000|2021-03-25 12:18:00|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|10846
1616674700000|2021-03-25 12:18:20|103.65|103.55|103.65|103.55|103.65|103.55|103.6|103.5|3000
1616674710000|2021-03-25 12:18:30|||||||||14
1616674720000|2021-03-25 12:18:40|||||||||1300
1616674750000|2021-03-25 12:19:10|||||||||177
1616674760000|2021-03-25 12:19:20|103.6|103.5|103.6|103.5|103.65|103.55|103.6|103.5|3867
1616674770000|2021-03-25 12:19:30|||||||||4601
1616674780000|2021-03-25 12:19:40|103.65|103.55|103.65|103.55|103.7|103.65|103.65|103.55|18821
1616674790000|2021-03-25 12:19:50|||||||||13321
1616674800000|2021-03-25 12:20:00|103.6|103.5|103.65|103.55|103.65|103.55|103.6|103.5|4793
1616674810000|2021-03-25 12:20:10|103.7|103.6|103.75|103.65|103.75|103.65|103.7|103.6|15928
1616674830000|2021-03-25 12:20:30|||||||||1237
1616674840000|2021-03-25 12:20:40||103.7||103.65||103.7||103.65|3310
1616674870000|2021-03-25 12:21:10|103.8|103.7|103.8|103.65|103.8|103.75|103.8|103.65|11227
1616674880000|2021-03-25 12:21:20|||||||||130
1616674890000|2021-03-25 12:21:30||103.7||103.75||103.75||103.7|4593
1616674900000|2021-03-25 12:21:40||103.7||103.75||103.75||103.7|0
1616674910000|2021-03-25 12:21:50|103.85|103.8|103.85|103.8|103.85|103.8|103.85|103.75|10388
1616674920000|2021-03-25 12:22:00|103.9||103.85||103.9||103.85||15209
1616674930000|2021-03-25 12:22:10|||||||||237
1616674940000|2021-03-25 12:22:20||103.75||103.75||103.8||103.7|5867
1616674960000|2021-03-25 12:22:40|||||||||8622
1616674970000|2021-03-25 12:22:50|||||||||562
1616674990000|2021-03-25 12:23:10|||||||||10004
1616675000000|2021-03-25 12:23:20|||||||||5582
1616675010000|2021-03-25 12:23:30||103.8||103.75||103.8||103.75|2750
1616675020000|2021-03-25 12:23:40|103.9|103.8|103.95|103.85|103.95|103.85|103.9|103.8|23903
1616675030000|2021-03-25 12:23:50|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.8|3950
1616675050000|2021-03-25 12:24:10|||||||||50000
1616675060000|2021-03-25 12:24:20|103.95|103.95|103.85|103.75|104|103.95|103.85|103.75|60867
1616675070000|2021-03-25 12:24:30|103.9|103.8|103.95|103.85|103.95|103.85|103.9|103.8|17651
1616675080000|2021-03-25 12:24:40|||||||||2200
1616675090000|2021-03-25 12:24:50|||||||||3917
1616675120000|2021-03-25 12:25:20|||||||||13481
1616675130000|2021-03-25 12:25:30|104|103.9|104|103.95|104|103.95|104|103.9|6257
1616675140000|2021-03-25 12:25:40|104.05||104||104.05||104||0
1616675150000|2021-03-25 12:25:50|103.95|103.9|104|103.85|104|103.9|103.95|103.85|5726
1616675160000|2021-03-25 12:26:00|||||||||11307
1616675170000|2021-03-25 12:26:10|||||||||2000
1616675180000|2021-03-25 12:26:20|||||||||300
1616675190000|2021-03-25 12:26:30|103.95||103.95||103.95||103.95||200
1616675200000|2021-03-25 12:26:40|104||104||104||104||0
1616675210000|2021-03-25 12:26:50|103.95||103.95||103.95||103.95||0
1616675220000|2021-03-25 12:27:00|||||||||9617
1616675230000|2021-03-25 12:27:10|||||||||28883
1616675240000|2021-03-25 12:27:20|104|103.9|104|103.85|104|103.9|103.95|103.85|8318
1616675250000|2021-03-25 12:27:30|103.95|103.8|103.9|103.8|103.95|103.85|103.9|103.8|15725
1616675260000|2021-03-25 12:27:40|103.85|103.75|103.85|103.75|103.9|103.75|103.85|103.75|1735
1616675270000|2021-03-25 12:27:50|||||||||15
1616675280000|2021-03-25 12:28:00|103.9|103.8|103.9|103.85|103.9|103.85|103.85|103.8|6514
1616675300000|2021-03-25 12:28:20|||||||||29769
1616675310000|2021-03-25 12:28:30||103.8||103.75||103.8||103.75|22052
1616675320000|2021-03-25 12:28:40|103.85||103.85||103.85||103.85||1157
1616675350000|2021-03-25 12:29:10|103.9||103.9||103.9||103.9||204
1616675360000|2021-03-25 12:29:20|103.85|103.8|103.95|103.85|103.95|103.85|103.85|103.8|13858
1616675370000|2021-03-25 12:29:30|103.9||103.9||103.95||103.9||15
1616675380000|2021-03-25 12:29:40||103.8||103.85||103.85||103.75|6134
1616675390000|2021-03-25 12:29:50|||||||||3535
1616675420000|2021-03-25 12:30:20|103.85|103.8|103.85|103.75|103.85|103.8|103.85|103.7|14833
1616675430000|2021-03-25 12:30:30||103.7||103.75||103.75||103.7|1791
1616675440000|2021-03-25 12:30:40||103.7||103.7||103.75||103.7|0
1616675450000|2021-03-25 12:30:50||103.75||103.75||103.75||103.7|1523
1616675460000|2021-03-25 12:31:00|||||||||953
1616675470000|2021-03-25 12:31:10|103.8|103.7|103.85|103.75|103.85|103.75|103.8|103.7|7419
1616675480000|2021-03-25 12:31:20|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.75|0
1616675490000|2021-03-25 12:31:30|103.85|103.75|103.8|103.75|103.85|103.75|103.8|103.75|128391
1616675500000|2021-03-25 12:31:40|103.85|103.7|103.8|103.75|103.85|103.75|103.8|103.7|7564
1616675510000|2021-03-25 12:31:50|103.85|103.8|103.85|103.8|103.85|103.8|103.85|103.8|33
1616675520000|2021-03-25 12:32:00|||||||||963
1616675530000|2021-03-25 12:32:10|103.9||103.85||103.9||103.85||5413
1616675540000|2021-03-25 12:32:20|103.9|103.85|103.9|103.8|103.9|103.85|103.9|103.8|40914
1616675550000|2021-03-25 12:32:30|103.95|103.85|104|103.9|104|103.9|103.95|103.85|9071
1616675560000|2021-03-25 12:32:40|104.05|103.95|104.05|103.95|104.1|104|104|103.9|72913
1616675570000|2021-03-25 12:32:50|104.1|104.05|104.15|104.05|104.15|104.1|104.05|104.05|11737
1616675580000|2021-03-25 12:33:00|104.2|104.1|104.25|104.15|104.25|104.2|104.2|104.05|38388
1616675600000|2021-03-25 12:33:20|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|71812
1616675610000|2021-03-25 12:33:30|104.25|104.25|104.25|104.15|104.3|104.25|104.25|104.15|91473
1616675620000|2021-03-25 12:33:40|||||||||85
1616675630000|2021-03-25 12:33:50|104.3|104.2|104.25|104.2|104.3|104.2|104.25|104.2|67
1616675640000|2021-03-25 12:34:00|104.2|104.15|104.2|104.15|104.2|104.15|104.2|104.15|7805
1616675650000|2021-03-25 12:34:10||104.1||104.1||104.1||104.1|16213
1616675660000|2021-03-25 12:34:20|104.15|104.05|104.1|104.05|104.15|104.05|104.1|104|3353
1616675680000|2021-03-25 12:34:40|104.05|104|104.05|103.95|104.05|104|104.05|103.95|35
1616675690000|2021-03-25 12:34:50|104.1|104|104.1|104.05|104.1|104.05|104.1|104|6075
1616675700000|2021-03-25 12:35:00||104||103.95||104||103.95|3978
1616675710000|2021-03-25 12:35:10|104.05||104.05||104.05||104.05||0
1616675730000|2021-03-25 12:35:30|||||||||589
1616675740000|2021-03-25 12:35:40|||||||||143
1616675750000|2021-03-25 12:35:50|||||||||2379
1616675760000|2021-03-25 12:36:00|104|103.9|104|103.95|104.05|103.95|104|103.85|5001
1616675770000|2021-03-25 12:36:10|104.05||104.05||104.05||104.05||264
1616675780000|2021-03-25 12:36:20|104||104||104||104||0
1616675790000|2021-03-25 12:36:30|||||||||747
1616675800000|2021-03-25 12:36:40|103.95|103.9|103.95|103.85|103.95|103.95|103.95|103.85|4401
1616675810000|2021-03-25 12:36:50|||||||||1183
1616675840000|2021-03-25 12:37:20|||||||||1000
1616675850000|2021-03-25 12:37:30|||||||||5720
1616675860000|2021-03-25 12:37:40|||||||||3730
1616675870000|2021-03-25 12:37:50||103.8||103.8||103.85||103.8|768
1616675890000|2021-03-25 12:38:10||103.85||103.85||103.85||103.8|488
1616675900000|2021-03-25 12:38:20||103.8||103.8||103.85||103.8|0
1616675910000|2021-03-25 12:38:30||103.85||103.85||103.85||103.85|2
1616675920000|2021-03-25 12:38:40||103.8||103.8||103.8||103.8|4781
1616675950000|2021-03-25 12:39:10|||||||||500
1616675960000|2021-03-25 12:39:20|103.8|103.85|103.7|103.6|103.8|103.85|103.65|103.55|18657
1616675970000|2021-03-25 12:39:30||103.55||103.55||103.6||103.55|250
1616675980000|2021-03-25 12:39:40|103.65|103.5|103.65|103.5|103.65|103.5|103.65|103.5|4780
1616675990000|2021-03-25 12:39:50||103.55||103.55||103.55||103.55|95
1616676000000|2021-03-25 12:40:00|103.6|103.5|103.55|103.45|103.6|103.5|103.55|103.4|4006
1616676010000|2021-03-25 12:40:10|103.5|103.5|103.5|103.45|103.55|103.5|103.5|103.45|3961
1616676020000|2021-03-25 12:40:20|103.55|103.5|103.55|103.45|103.55|103.5|103.55|103.45|3622
1616676030000|2021-03-25 12:40:30|103.5|103.5|103.5|103.4|103.5|103.5|103.5|103.4|3534
1616676040000|2021-03-25 12:40:40|||||||||1501
1616676050000|2021-03-25 12:40:50|103.55|103.45|103.55|103.45|103.55|103.5|103.55|103.45|5898
1616676060000|2021-03-25 12:41:00|103.5||103.5||103.5||103.5||385
1616676070000|2021-03-25 12:41:10|103.45|103.4|103.45|103.35|103.45|103.4|103.45|103.3|19108
1616676080000|2021-03-25 12:41:20|103.4|103.3|103.55|103.45|103.6|103.5|103.3|103.15|109744
1616676090000|2021-03-25 12:41:30||103.5||103.4||103.5||103.35|10322
1616676100000|2021-03-25 12:41:40|||||||||1000
1616676110000|2021-03-25 12:41:50|103.5|103.45|103.5|103.4|103.5|103.45|103.45|103.4|46907
1616676120000|2021-03-25 12:42:00|103.45|103.45|103.45|103.35|103.45|103.45|103.45|103.3|8820
1616676130000|2021-03-25 12:42:10|103.5|103.4|103.45|103.4|103.5|103.4|103.45|103.4|15286
1616676140000|2021-03-25 12:42:20|||||||||4832
1616676150000|2021-03-25 12:42:30|103.4|103.35|103.4|103.3|103.4|103.35|103.4|103.3|5116
1616676160000|2021-03-25 12:42:40|||||||||1670
1616676190000|2021-03-25 12:43:10|103.45|103.35|103.4|103.3|103.45|103.4|103.4|103.3|6061
1616676200000|2021-03-25 12:43:20|103.45|103.35|103.45|103.4|103.45|103.4|103.45|103.35|6463
1616676210000|2021-03-25 12:43:30|103.5||103.45||103.5||103.45||3381
1616676220000|2021-03-25 12:43:40|||||||||2834
1616676230000|2021-03-25 12:43:50||103.35||103.4||103.4||103.35|121
1616676240000|2021-03-25 12:44:00|||||||||12603
1616676250000|2021-03-25 12:44:10|103.5|103.45|103.5|103.45|103.5|103.45|103.5|103.45|575
1616676260000|2021-03-25 12:44:20|103.55|103.4|103.55|103.5|103.6|103.55|103.55|103.4|43791
1616676270000|2021-03-25 12:44:30|103.6||103.6||103.6||103.6||20
1616676280000|2021-03-25 12:44:40|103.65|103.55|103.65|103.6|103.65|103.6|103.65|103.55|11578
1616676290000|2021-03-25 12:44:50|103.7|103.65|103.7|103.65|103.7|103.65|103.7|103.6|3562
1616676300000|2021-03-25 12:45:00||103.6||103.65||103.65||103.6|20487
1616676310000|2021-03-25 12:45:10|103.75|103.7|103.8|103.75|103.8|103.75|103.75|103.65|44536
1616676320000|2021-03-25 12:45:20|||||||||7800
1616676330000|2021-03-25 12:45:30|103.85|103.8|103.85|103.8|103.85|103.8|103.85|103.8|7832
1616676340000|2021-03-25 12:45:40||103.75||103.8||103.8||103.75|5539
1616676350000|2021-03-25 12:45:50||103.75||103.8||103.8||103.75|27287
1616676360000|2021-03-25 12:46:00|103.8|103.75|103.8|103.7|103.8|103.8|103.8|103.7|14832
1616676370000|2021-03-25 12:46:10|103.85|103.75|103.95|103.9|103.95|103.9|103.85|103.75|34519
1616676390000|2021-03-25 12:46:30|103.9|103.85|103.85|103.75|103.9|103.9|103.85|103.75|50244
1616676400000|2021-03-25 12:46:40|103.8|103.7|103.75|103.65|103.8|103.7|103.75|103.65|7615
1616676410000|2021-03-25 12:46:50|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|9583
1616676420000|2021-03-25 12:47:00|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|2891
1616676440000|2021-03-25 12:47:20|103.7|103.6|103.65|103.55|103.7|103.6|103.65|103.55|2717
1616676450000|2021-03-25 12:47:30|103.7||103.65||103.7||103.65||0
1616676460000|2021-03-25 12:47:40|103.6||103.6||103.6||103.6||1600
1616676470000|2021-03-25 12:47:50|103.55|103.5|103.5|103.45|103.55|103.5|103.5|103.4|12860
1616676480000|2021-03-25 12:48:00|103.55|103.5|103.55|103.45|103.6|103.5|103.55|103.45|8737
1616676490000|2021-03-25 12:48:10|||||||||3839
1616676500000|2021-03-25 12:48:20||103.5||103.5||103.5||103.5|15385
1616676510000|2021-03-25 12:48:30|103.6|103.55|103.7|103.6|103.7|103.65|103.6|103.5|13431
1616676520000|2021-03-25 12:48:40|103.75|103.65|103.75|103.7|103.75|103.7|103.75|103.65|9749
1616676530000|2021-03-25 12:48:50|103.8|103.75|103.85|103.75|103.85|103.75|103.8|103.75|3500
1616676540000|2021-03-25 12:49:00|103.9|103.8|103.9|103.8|103.9|103.85|103.9|103.75|22418
1616676550000|2021-03-25 12:49:10|||||||||1926
1616676560000|2021-03-25 12:49:20|103.85||103.85||103.85||103.85||4397
1616676570000|2021-03-25 12:49:30|103.9||103.9||103.9||103.9||177
1616676580000|2021-03-25 12:49:40|103.85||103.85||103.85||103.85||4332
1616676590000|2021-03-25 12:49:50|103.8|103.75|103.7|103.6|103.8|103.75|103.7|103.6|8617
1616676610000|2021-03-25 12:50:10|103.75|103.65|103.7|103.6|103.75|103.65|103.7|103.6|13584
1616676640000|2021-03-25 12:50:40|103.65|103.55|103.7|103.6|103.7|103.6|103.65|103.5|8729
1616676650000|2021-03-25 12:50:50|||||||||1000
1616676660000|2021-03-25 12:51:00|||||||||1907
1616676700000|2021-03-25 12:51:40|103.65||103.65||103.65||103.65||440
1616676710000|2021-03-25 12:51:50||103.55||103.5||103.55||103.5|3260
1616676730000|2021-03-25 12:52:10|103.7|103.55|103.85|103.7|103.85|103.75|103.7|103.55|8052
1616676740000|2021-03-25 12:52:20|||||||||2901
1616676750000|2021-03-25 12:52:30|103.8||103.8||103.8||103.8||50
1616676770000|2021-03-25 12:52:50|||||||||500
1616676780000|2021-03-25 12:53:00|103.85|103.75|103.9|103.8|103.9|103.8|103.85|103.75|5157
1616676790000|2021-03-25 12:53:10|103.95|103.85|103.9|103.85|103.95|103.85|103.9|103.85|1500
1616676800000|2021-03-25 12:53:20|||||||||57401
1616676810000|2021-03-25 12:53:30|||||||||2500
1616676820000|2021-03-25 12:53:40||103.8||103.8||103.8||103.8|2599
1616676840000|2021-03-25 12:54:00|103.95|103.85|103.95|103.85|104|103.85|103.95|103.8|6911
1616676860000|2021-03-25 12:54:20|||||||||1140
1616676870000|2021-03-25 12:54:30|103.9|103.8|103.85|103.75|103.9|103.8|103.85|103.75|1149
1616676880000|2021-03-25 12:54:40||103.8||103.8||103.8||103.8|2000
1616676890000|2021-03-25 12:54:50||103.75||103.75||103.75||103.75|3236
1616676900000|2021-03-25 12:55:00|103.8|103.7|103.85|103.7|103.85|103.7|103.8|103.7|3609
1616676920000|2021-03-25 12:55:20||103.75||103.75||103.75||103.75|10
1616676930000|2021-03-25 12:55:30|103.8|103.7|103.8|103.7|103.8|103.75|103.75|103.7|2366
1616676950000|2021-03-25 12:55:50|||||||||467
1616676970000|2021-03-25 12:56:10|103.85|103.75|103.8|103.7|103.85|103.75|103.8|103.7|131
1616676980000|2021-03-25 12:56:20|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.75|0
1616677000000|2021-03-25 12:56:40|103.8|103.8|103.85|103.75|103.85|103.8|103.8|103.75|4775
1616677010000|2021-03-25 12:56:50||103.8||103.8||103.8||103.8|760
1616677020000|2021-03-25 12:57:00|||||||||10000
1616677030000|2021-03-25 12:57:10|103.9|103.85|103.95|103.9|104|103.9|103.9|103.85|5514
1616677040000|2021-03-25 12:57:20|104|103.95|104|103.9|104|103.95|103.95|103.9|19540
1616677050000|2021-03-25 12:57:30|103.95||103.95||103.95||103.95||136
1616677060000|2021-03-25 12:57:40|104|103.95|104|103.9|104|103.95|104|103.9|6192
1616677070000|2021-03-25 12:57:50|103.95|103.95|103.95|103.9|103.95|103.95|103.95|103.9|2000
1616677080000|2021-03-25 12:58:00|||||||||466
1616677090000|2021-03-25 12:58:10|104|103.95|104|103.95|104|103.95|104|103.9|7773
1616677100000|2021-03-25 12:58:20|104.05|104|104|103.9|104.05|104|104|103.9|3932
1616677120000|2021-03-25 12:58:40|||||||||5099
1616677130000|2021-03-25 12:58:50|104.05|103.95|104|103.9|104.05|103.95|104|103.9|6678
1616677140000|2021-03-25 12:59:00|||||||||227
1616677150000|2021-03-25 12:59:10||103.95||103.95||103.95||103.95|50
1616677160000|2021-03-25 12:59:20|||||||||160
1616677170000|2021-03-25 12:59:30|||||||||28
1616677180000|2021-03-25 12:59:40|104.05|104|104.1|104|104.1|104.05|104.05|104|6288
1616677200000|2021-03-25 13:00:00|104.05|103.95|104.05|103.95|104.05|103.95|104|103.9|9160
1616677210000|2021-03-25 13:00:10|104|104|104.1|104|104.1|104|104|103.95|5662
1616677220000|2021-03-25 13:00:20|104.15|104.05|104.25|104.2|104.25|104.2|104.15|104.05|39537
1616677230000|2021-03-25 13:00:30||104.15||104.2||104.2||104.15|0
1616677240000|2021-03-25 13:00:40|104.2|104.15|104.3|104.2|104.3|104.25|104.2|104.15|7097
1616677250000|2021-03-25 13:00:50|104.25||104.25||104.25||104.25||0
1616677260000|2021-03-25 13:01:00|104.3||104.3||104.3||104.3||21717
1616677270000|2021-03-25 13:01:10|104.35|104.25|104.3|104.2|104.35|104.25|104.3|104.15|8874
1616677290000|2021-03-25 13:01:30|||||||||1000
1616677300000|2021-03-25 13:01:40|104.35|104.25|104.35|104.25|104.4|104.3|104.35|104.25|8041
1616677310000|2021-03-25 13:01:50|||||||||9531
1616677320000|2021-03-25 13:02:00|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.3|10162
1616677330000|2021-03-25 13:02:10||104.35||104.35||104.35||104.35|590
1616677340000|2021-03-25 13:02:20|104.45|104.4|104.45|104.35|104.45|104.4|104.45|104.35|16736
1616677350000|2021-03-25 13:02:30|104.5|104.4|104.5|104.45|104.5|104.45|104.5|104.4|26095
1616677360000|2021-03-25 13:02:40|104.55|104.5|104.6|104.55|104.65|104.55|104.55|104.5|18280
1616677370000|2021-03-25 13:02:50|104.65|104.6|104.8|104.7|104.9|104.75|104.65|104.6|76984
1616677380000|2021-03-25 13:03:00|104.75|104.65|104.7|104.55|104.75|104.7|104.7|104.55|11486
1616677400000|2021-03-25 13:03:20||104.6||104.55||104.6||104.55|500
1616677410000|2021-03-25 13:03:30|||||||||461
1616677440000|2021-03-25 13:04:00|||||||||15000
1616677450000|2021-03-25 13:04:10|||||||||100
1616677460000|2021-03-25 13:04:20|||||||||298
1616677470000|2021-03-25 13:04:30|||||||||2670
1616677480000|2021-03-25 13:04:40|||||||||20000
1616677490000|2021-03-25 13:04:50|104.65|104.5|104.6|104.5|104.65|104.5|104.55|104.5|23098
1616677500000|2021-03-25 13:05:00|104.5|104.45|104.5|104.45|104.5|104.45|104.5|104.45|10000
1616677510000|2021-03-25 13:05:10|104.6||104.6||104.6||104.6||30
1616677520000|2021-03-25 13:05:20|104.55|104.5|104.6|104.55|104.6|104.55|104.55|104.5|2715
1616677530000|2021-03-25 13:05:30|104.55|104.5|104.6|104.55|104.6|104.55|104.55|104.45|15852
1616677540000|2021-03-25 13:05:40|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|5191
1616677550000|2021-03-25 13:05:50|||||||||500
1616677560000|2021-03-25 13:06:00|104.5||104.5||104.5||104.5||8817
1616677570000|2021-03-25 13:06:10|104.45|104.4|104.45|104.35|104.45|104.4|104.4|104.35|2027
1616677580000|2021-03-25 13:06:20|104.4||104.4||104.4||104.4||0
1616677590000|2021-03-25 13:06:30|104.35|104.3|104.4|104.35|104.4|104.35|104.35|104.3|1254
1616677600000|2021-03-25 13:06:40|||||||||1000
1616677610000|2021-03-25 13:06:50|||||||||4759
1616677620000|2021-03-25 13:07:00|||||||||20472
1616677630000|2021-03-25 13:07:10|||||||||7606
1616677640000|2021-03-25 13:07:20|||||||||4885
1616677650000|2021-03-25 13:07:30|104.35|104.3|104.35|104.3|104.4|104.35|104.35|104.25|3380
1616677670000|2021-03-25 13:07:50|||||||||6179
1616677680000|2021-03-25 13:08:00|104.4|104.35|104.5|104.35|104.5|104.35|104.4|104.35|14172
1616677690000|2021-03-25 13:08:10|104.45||104.45||104.45||104.45||25131
1616677700000|2021-03-25 13:08:20|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|14531
1616677710000|2021-03-25 13:08:30|104.5||104.5||104.5||104.5||0
1616677740000|2021-03-25 13:09:00|||||||||3315
1616677760000|2021-03-25 13:09:20|104.45|104.4|104.5|104.45|104.55|104.5|104.4|104.35|32905
1616677780000|2021-03-25 13:09:40|104.45|104.4|104.5|104.4|104.5|104.4|104.45|104.35|11128
1616677790000|2021-03-25 13:09:50||104.45||104.45||104.45||104.45|1779
1616677800000|2021-03-25 13:10:00||104.4||104.45||104.45||104.4|3700
1616677810000|2021-03-25 13:10:10|104.55||104.55||104.55||104.55||6088
1616677820000|2021-03-25 13:10:20||104.5||104.45||104.5||104.45|2392
1616677830000|2021-03-25 13:10:30|||||||||626
1616677840000|2021-03-25 13:10:40|104.5||104.5||104.5||104.5||33806
1616677860000|2021-03-25 13:11:00|104.55||104.55||104.55||104.55||65
1616677890000|2021-03-25 13:11:30|||||||||1986
1616677900000|2021-03-25 13:11:40|104.5|104.4|104.5|104.45|104.5|104.45|104.45|104.4|736
1616677910000|2021-03-25 13:11:50|104.45|104.4|104.5|104.45|104.5|104.45|104.45|104.4|10790
1616677920000|2021-03-25 13:12:00|104.55||104.55||104.55||104.55||19396
1616677930000|2021-03-25 13:12:10|||||||||11414
1616677940000|2021-03-25 13:12:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|1287
1616677950000|2021-03-25 13:12:30|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|4677
1616677970000|2021-03-25 13:12:50|||||||||5191
1616678000000|2021-03-25 13:13:20|||||||||27147
1616678010000|2021-03-25 13:13:30|104.35||104.35||104.35||104.35||395
1616678020000|2021-03-25 13:13:40|104.4|104.4|104.4|104.3|104.45|104.4|104.4|104.3|59151
1616678030000|2021-03-25 13:13:50|104.45|104.35|104.45|104.4|104.45|104.4|104.45|104.35|8806
1616678040000|2021-03-25 13:14:00|104.5||104.5||104.5||104.5||22274
1616678050000|2021-03-25 13:14:10|104.55|104.45|104.65|104.55|104.7|104.55|104.55|104.45|205442
1616678060000|2021-03-25 13:14:20|104.7|104.6|104.95|104.85|104.95|104.85|104.65|104.6|33800
1616678080000|2021-03-25 13:14:40|104.9|104.8|104.9|104.8|104.9|104.8|104.8|104.75|15330
1616678090000|2021-03-25 13:14:50|||||||||607
1616678100000|2021-03-25 13:15:00||104.75||104.75||104.75||104.75|507
1616678110000|2021-03-25 13:15:10|104.85|104.7|104.8|104.75|104.85|104.75|104.75|104.65|4974
1616678120000|2021-03-25 13:15:20|104.85|104.8|104.85|104.75|104.85|104.8|104.8|104.75|4693
1616678140000|2021-03-25 13:15:40|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|1685
1616678150000|2021-03-25 13:15:50|||||||||9162
1616678170000|2021-03-25 13:16:10|104.75|104.75|104.7|104.6|104.75|104.75|104.7|104.6|17335
1616678180000|2021-03-25 13:16:20||104.55||104.55||104.55||104.55|0
1616678190000|2021-03-25 13:16:30||104.6||104.6||104.6||104.6|2250
1616678200000|2021-03-25 13:16:40|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|1249
1616678210000|2021-03-25 13:16:50|104.7|104.6|104.7|104.65|104.7|104.65|104.7|104.6|61
1616678220000|2021-03-25 13:17:00||104.6||104.65||104.65||104.55|97
1616678230000|2021-03-25 13:17:10|||||||||733
1616678240000|2021-03-25 13:17:20|||||||||5039
1616678250000|2021-03-25 13:17:30|104.65|104.6|104.7|104.65|104.7|104.65|104.6|104.55|6124
1616678260000|2021-03-25 13:17:40|104.75|104.7|104.75|104.65|104.75|104.7|104.7|104.6|11292
1616678270000|2021-03-25 13:17:50|||||||||1071
1616678280000|2021-03-25 13:18:00|||||||||38093
1616678300000|2021-03-25 13:18:20|||||||||95349
1616678310000|2021-03-25 13:18:30|104.8||104.8||104.8||104.8||383
1616678320000|2021-03-25 13:18:40|104.75|104.85|104.85|104.75|104.9|104.85|104.75|104.7|127001
1616678330000|2021-03-25 13:18:50|104.9|104.8|104.85|104.75|104.9|104.8|104.8|104.75|3578
1616678340000|2021-03-25 13:19:00|104.8|104.7|104.8|104.65|104.85|104.7|104.8|104.65|768
1616678360000|2021-03-25 13:19:20|104.75|104.6|104.65|104.55|104.75|104.6|104.65|104.55|8002
1616678370000|2021-03-25 13:19:30|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|942
1616678380000|2021-03-25 13:19:40||104.5||104.5||104.5||104.5|1057
1616678390000|2021-03-25 13:19:50|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|3438
1616678430000|2021-03-25 13:20:30|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|5894
1616678440000|2021-03-25 13:20:40|||||||||1416
1616678450000|2021-03-25 13:20:50|||||||||2239
1616678460000|2021-03-25 13:21:00|104.7|104.6|104.7|104.55|104.7|104.6|104.65|104.55|3005
1616678470000|2021-03-25 13:21:10|104.65|104.6|104.75|104.65|104.75|104.65|104.65|104.6|35304
1616678480000|2021-03-25 13:21:20|104.7|104.6|104.75|104.65|104.8|104.75|104.7|104.6|34069
1616678490000|2021-03-25 13:21:30|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.55|1547
1616678510000|2021-03-25 13:21:50|||||||||20
1616678520000|2021-03-25 13:22:00||104.7||104.65||104.7||104.65|5289
1616678530000|2021-03-25 13:22:10||104.7||104.65||104.7||104.6|1291
1616678580000|2021-03-25 13:23:00|104.8|104.8|104.8|104.75|104.85|104.8|104.75|104.65|30857
1616678590000|2021-03-25 13:23:10|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|17302
1616678600000|2021-03-25 13:23:20|104.8|104.75|104.8|104.75|104.8|104.75|104.8|104.75|3797
1616678610000|2021-03-25 13:23:30||104.7||104.7||104.7||104.7|3209
1616678620000|2021-03-25 13:23:40|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|200
1616678660000|2021-03-25 13:24:20|104.8|104.7|104.9|104.85|104.95|104.85|104.8|104.7|3108
1616678670000|2021-03-25 13:24:30||104.8||104.8||104.8||104.8|11000
1616678680000|2021-03-25 13:24:40|104.85||104.9||104.9||104.85||0
1616678690000|2021-03-25 13:24:50|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|2090
1616678700000|2021-03-25 13:25:00|||||||||1000
1616678710000|2021-03-25 13:25:10|104.8||104.8||104.8||104.8||2533
1616678720000|2021-03-25 13:25:20|||||||||55
1616678730000|2021-03-25 13:25:30|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|174
1616678740000|2021-03-25 13:25:40|104.9|104.85|104.85|104.8|104.95|104.85|104.85|104.8|4839
1616678750000|2021-03-25 13:25:50|104.9|104.85|104.95|104.9|104.95|104.9|104.9|104.85|15959
1616678760000|2021-03-25 13:26:00|104.9|104.85|104.9|104.8|104.95|104.85|104.9|104.8|2000
1616678770000|2021-03-25 13:26:10|104.95|104.85|104.95|104.85|104.95|104.9|104.95|104.85|16937
1616678780000|2021-03-25 13:26:20|105|104.9|105.05|104.9|105.05|104.95|105|104.9|11654
1616678790000|2021-03-25 13:26:30|105||105||105||105||0
1616678800000|2021-03-25 13:26:40|104.9|104.85|104.85|104.75|104.9|104.85|104.8|104.75|11384
1616678810000|2021-03-25 13:26:50|104.8|104.7|104.85|104.8|104.9|104.85|104.8|104.7|27839
1616678820000|2021-03-25 13:27:00||104.75||104.8||104.8||104.75|0
1616678840000|2021-03-25 13:27:20||104.75||104.75||104.75||104.75|99000
1616678850000|2021-03-25 13:27:30|104.8|104.9|104.9|104.8|104.95|104.9|104.8|104.8|48736
1616678860000|2021-03-25 13:27:40|||||||||3834
1616678880000|2021-03-25 13:28:00|||||||||3421
1616678890000|2021-03-25 13:28:10|104.95||104.95||104.95||104.95||2062
1616678900000|2021-03-25 13:28:20|104.9||104.9||104.9||104.9||12148
1616678910000|2021-03-25 13:28:30|104.95|104.85|105|104.95|105.05|104.95|104.95|104.85|10865
1616678920000|2021-03-25 13:28:40|104.95|104.9|104.95|104.8|104.95|104.9|104.95|104.8|4304
1616678930000|2021-03-25 13:28:50|||||||||7643
1616678940000|2021-03-25 13:29:00|104.9||104.9||104.9||104.9||814
1616678950000|2021-03-25 13:29:10|104.95|104.95|104.9|104.8|105|104.95|104.85|104.8|36585
1616678960000|2021-03-25 13:29:20||104.85||104.8||104.85||104.8|511
1616678970000|2021-03-25 13:29:30|104.85|104.75|104.85|104.75|104.85|104.8|104.85|104.7|6572
1616678980000|2021-03-25 13:29:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|13
1616678990000|2021-03-25 13:29:50|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.7|4902
1616679000000|2021-03-25 13:30:00|104.8|104.7|104.7|104.6|104.85|104.75|104.7|104.6|12886
1616679010000|2021-03-25 13:30:10|104.6|104.55|105|104.85|105|104.85|104.55|104.45|56194
1616679020000|2021-03-25 13:30:20|104.95|104.8|104.85|104.75|104.95|104.8|104.85|104.7|9753
1616679030000|2021-03-25 13:30:30|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|1418
1616679040000|2021-03-25 13:30:40|105||104.95||105||104.95||3903
1616679050000|2021-03-25 13:30:50|||||||||235
1616679060000|2021-03-25 13:31:00|104.9|104.9|105.2|105.1|105.2|105.15|104.9|104.9|20996
1616679070000|2021-03-25 13:31:10|105.15|105.05|105.1|105|105.15|105.05|105.1|105|8013
1616679080000|2021-03-25 13:31:20|105.15|105.05|105.15|105.1|105.2|105.15|105.15|105.05|9922
1616679090000|2021-03-25 13:31:30|105.2|105.05|105.15|105.05|105.2|105.05|105.15|105|4565
1616679110000|2021-03-25 13:31:50|105.1||105.1||105.1||105.1||9458
1616679120000|2021-03-25 13:32:00|105.05|105|104.85|104.75|105.05|105|104.85|104.75|5638
1616679140000|2021-03-25 13:32:20|104.8|104.7|104.8|104.65|104.8|104.7|104.8|104.65|2549
1616679150000|2021-03-25 13:32:30|104.75|104.7|104.75|104.65|104.75|104.75|104.75|104.65|716
1616679160000|2021-03-25 13:32:40|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|3413
1616679170000|2021-03-25 13:32:50|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|2496
1616679180000|2021-03-25 13:33:00|104.65|104.55|104.75|104.65|104.75|104.7|104.6|104.55|7409
1616679190000|2021-03-25 13:33:10|104.8|104.7|105|104.9|105.15|105|104.8|104.7|27975
1616679200000|2021-03-25 13:33:20|104.95|104.95|105|104.9|105|104.95|104.95|104.9|27166
1616679210000|2021-03-25 13:33:30||104.95||104.95||104.95||104.9|1308
1616679220000|2021-03-25 13:33:40||104.9||104.9||104.9||104.9|3
1616679230000|2021-03-25 13:33:50|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.8|5398
1616679240000|2021-03-25 13:34:00|105|104.9|104.95|104.85|105.05|104.95|104.95|104.85|8039
1616679250000|2021-03-25 13:34:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|1636
1616679260000|2021-03-25 13:34:20|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|451
1616679270000|2021-03-25 13:34:30|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.55|16
1616679280000|2021-03-25 13:34:40|104.65|104.55|104.55|104.5|104.65|104.55|104.55|104.45|2692
1616679290000|2021-03-25 13:34:50|104.6|104.55|104.55|104.5|104.6|104.55|104.55|104.5|981
1616679300000|2021-03-25 13:35:00|104.5|104.45|104.6|104.5|104.65|104.55|104.5|104.45|20900
1616679310000|2021-03-25 13:35:10|104.5|104.45|104.5|104.45|104.5|104.5|104.5|104.45|7112
1616679320000|2021-03-25 13:35:20|104.55|104.5|104.5|104.45|104.6|104.5|104.5|104.45|31289
1616679330000|2021-03-25 13:35:30|104.55|104.5|104.6|104.5|104.6|104.5|104.5|104.45|27909
1616679340000|2021-03-25 13:35:40||104.55||104.55||104.55||104.55|4750
1616679350000|2021-03-25 13:35:50|104.55|104.5|104.55|104.5|104.6|104.55|104.5|104.45|20522
1616679360000|2021-03-25 13:36:00|104.6|104.55|104.7|104.6|104.8|104.7|104.6|104.55|13020
1616679370000|2021-03-25 13:36:10|104.65|104.55|104.65|104.45|104.65|104.55|104.65|104.45|1979
1616679380000|2021-03-25 13:36:20||104.5||104.5||104.5||104.5|5605
1616679390000|2021-03-25 13:36:30|104.7|104.55|104.7|104.6|104.7|104.6|104.7|104.55|2219
1616679400000|2021-03-25 13:36:40|||||||||1402
1616679420000|2021-03-25 13:37:00|104.8|104.65|104.9|104.8|104.9|104.8|104.8|104.65|18846
1616679430000|2021-03-25 13:37:10|104.95|104.85|104.95|104.85|105|104.85|104.95|104.85|206
1616679440000|2021-03-25 13:37:20|||||||||3028
1616679450000|2021-03-25 13:37:30|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|548
1616679460000|2021-03-25 13:37:40|104.85|104.75|104.85|104.75|104.9|104.75|104.8|104.75|7517
1616679470000|2021-03-25 13:37:50||104.8||104.8||104.8||104.8|961
1616679480000|2021-03-25 13:38:00|104.9|104.85|105.05|104.95|105.05|104.95|104.9|104.8|4767
1616679490000|2021-03-25 13:38:10|105|104.9|105.05|104.9|105.05|104.9|105|104.9|327
1616679500000|2021-03-25 13:38:20|105|104.95|104.95|104.85|105|104.95|104.95|104.85|5054
1616679510000|2021-03-25 13:38:30||104.8||104.8||104.8||104.8|0
1616679520000|2021-03-25 13:38:40|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|10025
1616679530000|2021-03-25 13:38:50|104.95|104.85|104.95|104.8|105|104.9|104.95|104.8|1963
1616679540000|2021-03-25 13:39:00|104.9|104.75|104.8|104.75|104.9|104.75|104.8|104.75|515
1616679560000|2021-03-25 13:39:20|104.75|104.7|104.8|104.7|104.8|104.7|104.75|104.7|5006
1616679570000|2021-03-25 13:39:30|104.75|104.75|104.85|104.75|104.85|104.75|104.75|104.75|1759
1616679580000|2021-03-25 13:39:40|104.8|104.7|104.8|104.7|104.8|104.7|104.75|104.7|3669
1616679590000|2021-03-25 13:39:50|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|44
1616679600000|2021-03-25 13:40:00|104.9|104.8|104.9|104.75|104.95|104.85|104.85|104.75|2031
1616679610000|2021-03-25 13:40:10|104.95|104.8|105|104.85|105|104.9|104.9|104.8|1766
1616679620000|2021-03-25 13:40:20|104.95||104.95||104.95||104.95||403
1616679630000|2021-03-25 13:40:30|105||104.95||105||104.9||24
1616679650000|2021-03-25 13:40:50|104.9|104.8|104.85|104.8|104.9|104.8|104.85|104.8|8579
1616679660000|2021-03-25 13:41:00|104.9|104.85|104.9|104.8|104.9|104.85|104.9|104.8|5908
1616679670000|2021-03-25 13:41:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|1513
1616679680000|2021-03-25 13:41:20|104.8|104.7|104.75|104.7|104.85|104.75|104.75|104.7|2199
1616679690000|2021-03-25 13:41:30|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.6|9176
1616679700000|2021-03-25 13:41:40|104.8|104.7|104.85|104.7|104.85|104.7|104.8|104.7|11844
1616679710000|2021-03-25 13:41:50|||||||||955
1616679720000|2021-03-25 13:42:00||104.75||104.75||104.75||104.75|10102
1616679730000|2021-03-25 13:42:10|104.8|104.8|104.95|104.85|104.95|104.9|104.8|104.8|6879
1616679750000|2021-03-25 13:42:30|104.9|104.8|104.95|104.8|104.95|104.8|104.9|104.8|1031
1616679760000|2021-03-25 13:42:40|104.9|104.75|104.8|104.75|104.9|104.75|104.8|104.75|572
1616679770000|2021-03-25 13:42:50|104.85|104.8|104.95|104.85|104.95|104.85|104.85|104.8|7648
1616679780000|2021-03-25 13:43:00|105|104.9|104.9|104.8|105|104.9|104.9|104.8|41835
1616679790000|2021-03-25 13:43:10|||||||||14224
1616679800000|2021-03-25 13:43:20|104.85|104.75|104.75|104.7|104.85|104.75|104.75|104.7|8592
1616679810000|2021-03-25 13:43:30|104.7|104.65|104.7|104.65|104.75|104.65|104.7|104.65|2071
1616679820000|2021-03-25 13:43:40|104.75|104.7|104.75|104.65|104.75|104.7|104.7|104.65|9871
1616679830000|2021-03-25 13:43:50|104.7||104.75||104.75||104.7||4100
1616679840000|2021-03-25 13:44:00|104.7||104.7||104.7||104.7||20000
1616679850000|2021-03-25 13:44:10|104.65|104.6|104.65|104.6|104.7|104.6|104.65|104.6|5940
1616679860000|2021-03-25 13:44:20||104.55||104.55||104.55||104.55|2333
1616679870000|2021-03-25 13:44:30|104.6||104.6||104.65||104.6||260
1616679880000|2021-03-25 13:44:40|104.55|104.5|104.55|104.45|104.6|104.55|104.55|104.45|25363
1616679890000|2021-03-25 13:44:50|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|5357
1616679900000|2021-03-25 13:45:00|104.6|104.6|104.65|104.55|104.7|104.65|104.6|104.55|8103
1616679910000|2021-03-25 13:45:10|104.7|104.6|104.7|104.6|104.75|104.7|104.6|104.55|30704
1616679920000|2021-03-25 13:45:20|104.75|104.65|104.85|104.7|104.85|104.75|104.75|104.65|6481
1616679930000|2021-03-25 13:45:30|104.8|104.65|104.75|104.6|104.85|104.65|104.75|104.6|9186
1616679940000|2021-03-25 13:45:40|104.7||104.65||104.7||104.65||133
1616679950000|2021-03-25 13:45:50|104.7|104.65|104.75|104.65|104.75|104.65|104.7|104.65|5966
1616679960000|2021-03-25 13:46:00|104.7||104.7||104.7||104.7||54
1616679970000|2021-03-25 13:46:10|104.65|104.6|104.75|104.65|104.75|104.65|104.65|104.6|10963
1616679980000|2021-03-25 13:46:20|104.7||104.75||104.75||104.7||21
1616679990000|2021-03-25 13:46:30|104.7||104.7||104.7||104.7||0
1616680000000|2021-03-25 13:46:40|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|20698
1616680010000|2021-03-25 13:46:50||104.7||104.7||104.7||104.65|4827
1616680020000|2021-03-25 13:47:00|104.8|104.75|104.8|104.7|104.8|104.75|104.8|104.7|4678
1616680030000|2021-03-25 13:47:10|||||||||1923
1616680040000|2021-03-25 13:47:20|104.85|104.75|104.9|104.8|104.9|104.85|104.85|104.75|7900
1616680050000|2021-03-25 13:47:30||104.85||104.8||104.85||104.8|14874
1616680080000|2021-03-25 13:48:00|104.85|104.85|104.85|104.8|104.9|104.85|104.85|104.8|6158
1616680090000|2021-03-25 13:48:10|104.9|104.85|104.9|104.8|104.9|104.85|104.85|104.8|3645
1616680110000|2021-03-25 13:48:30|||||||||850
1616680120000|2021-03-25 13:48:40|104.85||104.85||104.85||104.85||1384
1616680130000|2021-03-25 13:48:50|104.9||104.85||104.9||104.85||2540
1616680140000|2021-03-25 13:49:00|104.9||104.85||104.9||104.85||111
1616680150000|2021-03-25 13:49:10|104.9||104.9||104.9||104.85||2416
1616680160000|2021-03-25 13:49:20|104.95|104.85|105.05|104.9|105.05|104.95|104.95|104.85|10419
1616680170000|2021-03-25 13:49:30|105||105||105||104.95||939
1616680180000|2021-03-25 13:49:40|105.05|104.95|105.05|104.95|105.05|104.95|105|104.9|358
1616680190000|2021-03-25 13:49:50|105.1|105|105.05|104.95|105.1|105|105.05|104.95|5351
1616680200000|2021-03-25 13:50:00|105|105|105.05|105|105.1|105|105|104.95|8388
1616680210000|2021-03-25 13:50:10||104.95||104.95||105||104.95|3173
1616680220000|2021-03-25 13:50:20|||||||||285
1616680240000|2021-03-25 13:50:40|||||||||36
1616680250000|2021-03-25 13:50:50|104.95|104.9|104.85|104.75|104.95|104.9|104.85|104.75|26236
1616680260000|2021-03-25 13:51:00|||||||||8884
1616680270000|2021-03-25 13:51:10|104.8|104.7|104.75|104.7|104.85|104.7|104.75|104.65|11869
1616680280000|2021-03-25 13:51:20|104.8||104.75||104.85||104.75||14739
1616680310000|2021-03-25 13:51:50|104.7|104.65|104.6|104.55|104.7|104.65|104.6|104.55|925
1616680320000|2021-03-25 13:52:00|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|8273
1616680340000|2021-03-25 13:52:20|||||||||2391
1616680350000|2021-03-25 13:52:30|104.6||104.6||104.6||104.6||1611
1616680360000|2021-03-25 13:52:40|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.4|686
1616680380000|2021-03-25 13:53:00|||||||||1000
1616680400000|2021-03-25 13:53:20|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|87089
1616680420000|2021-03-25 13:53:40|104.6||104.6||104.6||104.6||2768
1616680430000|2021-03-25 13:53:50|104.65|104.6|104.6|104.5|104.65|104.6|104.6|104.5|9960
1616680440000|2021-03-25 13:54:00|||||||||70000
1616680450000|2021-03-25 13:54:10|||||||||32
1616680460000|2021-03-25 13:54:20||104.55||104.55||104.55||104.55|2097
1616680470000|2021-03-25 13:54:30|104.65|104.5|104.55|104.5|104.65|104.5|104.55|104.5|1172
1616680480000|2021-03-25 13:54:40|104.6|104.45|104.5|104.4|104.6|104.5|104.5|104.4|10069
1616680490000|2021-03-25 13:54:50||104.45||104.4||104.45||104.4|2905
1616680500000|2021-03-25 13:55:00|104.45||104.45||104.45||104.45||816
1616680510000|2021-03-25 13:55:10|104.5|104.45|104.5|104.45|104.6|104.45|104.5|104.4|3189
1616680520000|2021-03-25 13:55:20|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|1690
1616680530000|2021-03-25 13:55:30|104.4|104.35|104.5|104.35|104.6|104.45|104.4|104.3|35670
1616680540000|2021-03-25 13:55:40|104.45||104.5||104.5||104.45||5140
1616680550000|2021-03-25 13:55:50|||||||||1314
1616680580000|2021-03-25 13:56:20|104.55|104.4|104.6|104.5|104.6|104.55|104.55|104.4|32257
1616680590000|2021-03-25 13:56:30|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|38030
1616680610000|2021-03-25 13:56:50|||||||||200
1616680620000|2021-03-25 13:57:00|104.6|104.55|104.6|104.55|104.65|104.55|104.6|104.5|2928
1616680630000|2021-03-25 13:57:10|104.65|104.5|104.65|104.55|104.65|104.6|104.65|104.5|11587
1616680640000|2021-03-25 13:57:20|104.7|104.6|104.8|104.65|104.8|104.65|104.7|104.6|9875
1616680650000|2021-03-25 13:57:30|104.75||104.75||104.75||104.75||13
1616680660000|2021-03-25 13:57:40|104.8|104.7|104.8|104.7|104.85|104.8|104.75|104.65|21299
1616680670000|2021-03-25 13:57:50|104.85||104.75||104.85||104.75||0
1616680680000|2021-03-25 13:58:00|||||||||498
1616680690000|2021-03-25 13:58:10|||||||||96983
1616680710000|2021-03-25 13:58:30|||||||||5688
1616680720000|2021-03-25 13:58:40|||||||||2264
1616680730000|2021-03-25 13:58:50||104.65||104.65||104.65||104.65|4161
1616680740000|2021-03-25 13:59:00|104.7|104.6|104.65|104.55|104.7|104.6|104.65|104.55|4181
1616680770000|2021-03-25 13:59:30|||||||||464
1616680780000|2021-03-25 13:59:40|104.7|104.6|104.7|104.6|104.75|104.65|104.7|104.6|3759
1616680800000|2021-03-25 14:00:00|104.65|104.55|104.55|104.45|104.65|104.55|104.55|104.45|16878
1616680810000|2021-03-25 14:00:10|104.6|104.5|104.6|104.55|104.6|104.55|104.55|104.5|26
1616680820000|2021-03-25 14:00:20|104.65||104.6||104.65||104.6||14428
1616680830000|2021-03-25 14:00:30|104.65|104.65|104.75|104.65|104.75|104.65|104.65|104.6|11272
1616680850000|2021-03-25 14:00:50|104.7|104.6|104.7|104.6|104.75|104.65|104.7|104.6|6541
1616680860000|2021-03-25 14:01:00|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.6|0
1616680870000|2021-03-25 14:01:10||104.65||104.65||104.65||104.65|477
1616680880000|2021-03-25 14:01:20|104.65|104.6|104.65|104.55|104.65|104.65|104.65|104.55|477
1616680900000|2021-03-25 14:01:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|1838
1616680910000|2021-03-25 14:01:50|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.55|8834
1616680920000|2021-03-25 14:02:00|104.6|104.6|104.8|104.7|104.8|104.7|104.6|104.55|14796
1616680930000|2021-03-25 14:02:10|104.85|104.75|104.85|104.75|104.95|104.8|104.75|104.7|54998
1616680940000|2021-03-25 14:02:20|104.9|104.8|104.9|104.75|104.95|104.8|104.85|104.75|16927
1616680950000|2021-03-25 14:02:30|104.75|104.7|104.8|104.7|104.9|104.75|104.75|104.7|60322
1616680960000|2021-03-25 14:02:40|104.85|104.75|104.85|104.8|104.85|104.8|104.85|104.75|43425
1616680970000|2021-03-25 14:02:50|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.8|25328
1616680980000|2021-03-25 14:03:00|105|104.9|105.15|105.05|105.15|105.1|105|104.9|16117
1616680990000|2021-03-25 14:03:10|105.1|105|105.1|105|105.1|105|105.1|105|100
1616681000000|2021-03-25 14:03:20|105.05|104.95|104.95|104.85|105.05|104.95|104.95|104.85|206
1616681010000|2021-03-25 14:03:30|105|104.9|105|104.95|105.05|104.95|105|104.9|18597
1616681020000|2021-03-25 14:03:40|104.95|104.9|105|104.85|105|104.9|104.95|104.85|15093
1616681050000|2021-03-25 14:04:10|105.05|104.9|105.15|105.05|105.2|105.05|105.05|104.9|9122
1616681070000|2021-03-25 14:04:30|105.1|105|105.05|104.95|105.1|105|105.05|104.9|12711
1616681080000|2021-03-25 14:04:40|105|104.9|105|104.85|105|104.9|104.95|104.85|5852
1616681090000|2021-03-25 14:04:50|104.95|104.9|105.05|104.95|105.05|104.95|104.95|104.9|17648
1616681100000|2021-03-25 14:05:00|||||||||2381
1616681110000|2021-03-25 14:05:10|105.1|105|105.05|105|105.15|105.05|105.05|105|9100
1616681120000|2021-03-25 14:05:20||104.95||104.95||104.95||104.95|15266
1616681130000|2021-03-25 14:05:30|||||||||3030
1616681150000|2021-03-25 14:05:50|105|104.9|104.9|104.8|105|104.9|104.85|104.8|27714
1616681160000|2021-03-25 14:06:00||104.85||104.85||104.85||104.8|64
1616681170000|2021-03-25 14:06:10|104.95|104.8|105.05|104.95|105.05|104.95|104.9|104.8|19584
1616681180000|2021-03-25 14:06:20|105|104.9|105.05|104.9|105.05|104.95|104.95|104.85|192
1616681190000|2021-03-25 14:06:30|105||104.95||105||104.95||8312
1616681200000|2021-03-25 14:06:40|105|104.85|104.95|104.8|105|104.85|104.95|104.8|2719
1616681220000|2021-03-25 14:07:00||104.85||104.85||104.85||104.85|50
1616681230000|2021-03-25 14:07:10||104.8||104.8||104.8||104.8|1061
1616681250000|2021-03-25 14:07:30|105|104.85|105.05|104.9|105.05|104.95|104.95|104.85|31568
1616681260000|2021-03-25 14:07:40|105||105||105||104.95||1545
1616681270000|2021-03-25 14:07:50|105.05|104.95|105.05|104.95|105.05|105|105.05|104.95|4397
1616681280000|2021-03-25 14:08:00|105.1|105|105.25|105.15|105.25|105.2|105.1|105|22075
1616681290000|2021-03-25 14:08:10|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|0
1616681310000|2021-03-25 14:08:30|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|10054
1616681320000|2021-03-25 14:08:40|||||||||2190
1616681350000|2021-03-25 14:09:10|105.2|105.1|105.3|105.2|105.3|105.25|105.15|105.1|17069
1616681360000|2021-03-25 14:09:20|105.35|105.25|105.35|105.25|105.4|105.3|105.35|105.25|7750
1616681380000|2021-03-25 14:09:40|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|4833
1616681390000|2021-03-25 14:09:50|105.4|105.4|105.4|105.35|105.4|105.4|105.4|105.35|9880
1616681400000|2021-03-25 14:10:00|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|4710
1616681410000|2021-03-25 14:10:10|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.3|1277
1616681420000|2021-03-25 14:10:20|||||||||25400
1616681430000|2021-03-25 14:10:30||105.35||105.35||105.35||105.35|12
1616681440000|2021-03-25 14:10:40|105.45|105.4|105.55|105.35|105.65|105.5|105.45|105.35|87788
1616681460000|2021-03-25 14:11:00|105.5|105.3|105.35|105.25|105.5|105.3|105.35|105.25|6709
1616681480000|2021-03-25 14:11:20|||||||||122595
1616681510000|2021-03-25 14:11:50|105.4|105.3|105.45|105.4|105.5|105.4|105.4|105.25|18408
1616681520000|2021-03-25 14:12:00|105.5|105.45|105.55|105.45|105.6|105.5|105.5|105.45|25428
1616681530000|2021-03-25 14:12:10|105.6|105.6|105.6|105.45|105.65|105.6|105.6|105.45|49858
1616681540000|2021-03-25 14:12:20|105.55|105.5|105.6|105.5|105.65|105.5|105.55|105.5|9352
1616681550000|2021-03-25 14:12:30|105.55|105.45|105.5|105.45|105.55|105.45|105.5|105.35|18171
1616681560000|2021-03-25 14:12:40|105.45|105.4|105.45|105.35|105.45|105.45|105.45|105.35|113586
1616681570000|2021-03-25 14:12:50|105.5|105.5|105.55|105.5|105.55|105.5|105.5|105.4|64868
1616681580000|2021-03-25 14:13:00||105.4||105.5||105.5||105.4|5927
1616681590000|2021-03-25 14:13:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|18117
1616681600000|2021-03-25 14:13:20|105.65|105.5|105.65|105.6|105.65|105.6|105.65|105.5|18755
1616681610000|2021-03-25 14:13:30||105.55||105.6||105.6||105.55|14476
1616681620000|2021-03-25 14:13:40||105.55||105.6||105.6||105.55|1266
1616681630000|2021-03-25 14:13:50|||||||||365
1616681640000|2021-03-25 14:14:00|105.7|105.55|105.65|105.6|105.7|105.65|105.65|105.55|10247
1616681650000|2021-03-25 14:14:10|105.7|105.7|105.65|105.55|105.75|105.7|105.65|105.55|48669
1616681660000|2021-03-25 14:14:20|105.6|105.5|105.7|105.55|105.7|105.55|105.6|105.5|35942
1616681670000|2021-03-25 14:14:30|105.65|105.5|105.65|105.5|105.7|105.55|105.55|105.5|37786
1616681680000|2021-03-25 14:14:40||105.55||105.55||105.55||105.55|615
1616681690000|2021-03-25 14:14:50|105.6|105.5|105.6|105.5|105.6|105.55|105.6|105.5|4522
1616681700000|2021-03-25 14:15:00|105.55|105.45|105.4|105.25|105.55|105.45|105.4|105.25|6003
1616681710000|2021-03-25 14:15:10|105.45|105.3|105.4|105.35|105.45|105.35|105.4|105.25|314
1616681720000|2021-03-25 14:15:20||105.3||105.25||105.3||105.25|0
1616681730000|2021-03-25 14:15:30|105.35|105.15|105.25|105.15|105.35|105.2|105.25|105.15|1666
1616681770000|2021-03-25 14:16:10|105.2||105.2||105.2||105.2||133
1616681780000|2021-03-25 14:16:20|105.15|105.1|105.15|105.05|105.2|105.1|105.15|105|2006
1616681790000|2021-03-25 14:16:30|105.1|105|105.1|105|105.1|105.05|105.1|105|4956
1616681800000|2021-03-25 14:16:40|105.05||105.05||105.1||105.05||6549
1616681810000|2021-03-25 14:16:50|105|104.95|105.1|105|105.15|105|105|104.95|53584
1616681830000|2021-03-25 14:17:10|105.05|104.95|105.1|105|105.1|105|105|104.95|32981
1616681840000|2021-03-25 14:17:20|105.15|105.05|105.2|105.1|105.2|105.15|105.1|105.05|23590
1616681850000|2021-03-25 14:17:30|105.15||105.15||105.2||105.15||370
1616681860000|2021-03-25 14:17:40|105.2|105.15|105.4|105.3|105.45|105.3|105.2|105.15|27728
1616681870000|2021-03-25 14:17:50|||||||||100
1616681880000|2021-03-25 14:18:00|105.35|105.25|105.25|105.2|105.35|105.25|105.25|105.2|5105
1616681890000|2021-03-25 14:18:10|105.2|105.15|105.2|105.1|105.25|105.15|105.2|105.1|4036
1616681930000|2021-03-25 14:18:50||105.15||105.15||105.15||105.15|291
1616681950000|2021-03-25 14:19:10|||||||||555
1616681960000|2021-03-25 14:19:20||105.1||105.1||105.1||105.1|14
1616681970000|2021-03-25 14:19:30||105.15||105.15||105.15||105.15|0
1616681980000|2021-03-25 14:19:40|105.25||105.25||105.25||105.25||1218
1616681990000|2021-03-25 14:19:50|||||||||2000
1616682000000|2021-03-25 14:20:00|||||||||2377
1616682020000|2021-03-25 14:20:20|105.3|105.2|105.3|105.15|105.35|105.25|105.3|105.15|11084
1616682030000|2021-03-25 14:20:30|105.25|105.1|105.2|105.1|105.25|105.1|105.15|105.1|5124
1616682040000|2021-03-25 14:20:40|105.15|105.05|105.05|104.95|105.15|105.05|105.05|104.95|355
1616682050000|2021-03-25 14:20:50||105||105||105||105|3194
1616682060000|2021-03-25 14:21:00|105.1||105.1||105.1||105.1||1380
1616682070000|2021-03-25 14:21:10|||||||||242
1616682090000|2021-03-25 14:21:30|105.15||105.15||105.15||105.15||533
1616682100000|2021-03-25 14:21:40|105.2|105.05|105.25|105.15|105.25|105.15|105.2|105.05|8864
1616682110000|2021-03-25 14:21:50|105.2||105.25||105.25||105.2||1040
1616682130000|2021-03-25 14:22:10|105.3|105.2|105.3|105.2|105.3|105.2|105.25|105.2|15131
1616682140000|2021-03-25 14:22:20|||||||||4276
1616682150000|2021-03-25 14:22:30|105.35|105.25|105.35|105.3|105.35|105.3|105.35|105.25|1495
1616682170000|2021-03-25 14:22:50|||||||||938
1616682180000|2021-03-25 14:23:00|105.4|105.35|105.5|105.35|105.55|105.35|105.4|105.35|11095
1616682200000|2021-03-25 14:23:20|105.55|105.4|105.45|105.35|105.55|105.45|105.45|105.35|12313
1616682230000|2021-03-25 14:23:50|||||||||466
1616682250000|2021-03-25 14:24:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|6302
1616682260000|2021-03-25 14:24:20||105.25||105.3||105.3||105.25|4676
1616682270000|2021-03-25 14:24:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|1173
1616682290000|2021-03-25 14:24:50|105.4||105.4||105.4||105.4||10410
1616682300000|2021-03-25 14:25:00|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|10475
1616682310000|2021-03-25 14:25:10|105.4|105.3|105.4|105.25|105.4|105.3|105.4|105.25|2995
1616682320000|2021-03-25 14:25:20||105.3||105.3||105.3||105.3|3612
1616682330000|2021-03-25 14:25:30|||||||||3683
1616682340000|2021-03-25 14:25:40|105.45|105.35|105.45|105.35|105.45|105.4|105.45|105.35|13991
1616682350000|2021-03-25 14:25:50||105.4||105.4||105.4||105.3|368
1616682360000|2021-03-25 14:26:00|105.5|105.35|105.5|105.4|105.5|105.4|105.45|105.35|29765
1616682370000|2021-03-25 14:26:10||105.45||105.45||105.45||105.45|0
1616682380000|2021-03-25 14:26:20|105.45|105.4|105.45|105.35|105.45|105.4|105.45|105.35|5435
1616682390000|2021-03-25 14:26:30|105.4||105.4||105.4||105.4||0
1616682400000|2021-03-25 14:26:40|105.45||105.4||105.45||105.4||84
1616682410000|2021-03-25 14:26:50|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|2734
1616682420000|2021-03-25 14:27:00|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|6351
1616682430000|2021-03-25 14:27:10|||||||||1108
1616682460000|2021-03-25 14:27:40||105.25||105.25||105.25||105.25|2084
1616682470000|2021-03-25 14:27:50|105.25|105.2|105.2|105.1|105.25|105.2|105.2|105.1|3559
1616682480000|2021-03-25 14:28:00|||||||||357
1616682490000|2021-03-25 14:28:10|105.25|105.15|105.25|105.2|105.25|105.2|105.25|105.15|4474
1616682510000|2021-03-25 14:28:30|105.3|105.25|105.3|105.2|105.3|105.25|105.3|105.2|8389
1616682520000|2021-03-25 14:28:40|105.35|105.25|105.4|105.3|105.4|105.3|105.35|105.25|7601
1616682530000|2021-03-25 14:28:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|0
1616682570000|2021-03-25 14:29:30||105.2||105.25||105.25||105.2|12524
1616682590000|2021-03-25 14:29:50||105.2||105.25||105.25||105.2|18277
1616682600000|2021-03-25 14:30:00|105.3|105.2|105.25|105.15|105.3|105.25|105.2|105.1|55734
1616682610000|2021-03-25 14:30:10|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.2|9422
1616682620000|2021-03-25 14:30:20|105.3|105.3|105.3|105.2|105.35|105.3|105.3|105.2|56960
1616682630000|2021-03-25 14:30:30|105.35|105.25|105.35|105.3|105.35|105.3|105.35|105.25|3356
1616682640000|2021-03-25 14:30:40|105.4||105.4||105.4||105.4||22996
1616682670000|2021-03-25 14:31:10|105.35|105.25|105.35|105.3|105.35|105.3|105.35|105.25|7955
1616682680000|2021-03-25 14:31:20|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.2|8782
1616682700000|2021-03-25 14:31:40|105.35|105.3|105.4|105.35|105.4|105.35|105.35|105.3|7678
1616682720000|2021-03-25 14:32:00|105.45|105.4|105.6|105.5|105.6|105.55|105.45|105.4|29463
1616682730000|2021-03-25 14:32:10|105.55|105.45|105.5|105.45|105.55|105.45|105.5|105.4|2300
1616682740000|2021-03-25 14:32:20|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|2716
1616682750000|2021-03-25 14:32:30|105.5|105.45|105.5|105.4|105.5|105.45|105.5|105.4|3644
1616682760000|2021-03-25 14:32:40|105.45|105.45|105.45|105.4|105.5|105.45|105.45|105.4|6843
1616682770000|2021-03-25 14:32:50|||||||||532
1616682780000|2021-03-25 14:33:00||105.35||105.4||105.4||105.35|16
1616682800000|2021-03-25 14:33:20|||||||||2371
1616682810000|2021-03-25 14:33:30|105.4|105.35|105.35|105.25|105.4|105.35|105.35|105.25|1103
1616682830000|2021-03-25 14:33:50|||||||||9532
1616682840000|2021-03-25 14:34:00|||||||||3000
1616682890000|2021-03-25 14:34:50|105.3|105.2|105.3|105.2|105.3|105.25|105.25|105.2|18395
1616682900000|2021-03-25 14:35:00|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.2|10254
1616682910000|2021-03-25 14:35:10|105.35|105.25|105.35|105.25|105.35|105.3|105.35|105.2|10633
1616682920000|2021-03-25 14:35:20|||||||||3015
1616682930000|2021-03-25 14:35:30|||||||||10260
1616682940000|2021-03-25 14:35:40|105.4|105.35|105.35|105.25|105.4|105.35|105.35|105.25|13115
1616682970000|2021-03-25 14:36:10|105.3||105.3||105.3||105.3||38
1616682980000|2021-03-25 14:36:20|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|9360
1616682990000|2021-03-25 14:36:30|105.2|105.1|105.3|105.25|105.3|105.25|105.15|105.1|22245
1616683000000|2021-03-25 14:36:40|105.25|105.2|105.3|105.2|105.3|105.2|105.25|105.15|17868
1616683010000|2021-03-25 14:36:50||105.25||105.25||105.25||105.25|2923
1616683020000|2021-03-25 14:37:00|105.35||105.3||105.35||105.3||5174
1616683030000|2021-03-25 14:37:10|||||||||474
1616683040000|2021-03-25 14:37:20|||||||||935
1616683060000|2021-03-25 14:37:40|||||||||1467
1616683080000|2021-03-25 14:38:00|||||||||933
1616683100000|2021-03-25 14:38:20|105.35|105.3|105.4|105.3|105.4|105.3|105.35|105.25|22229
1616683110000|2021-03-25 14:38:30|105.45|105.35|105.5|105.4|105.55|105.45|105.45|105.35|29591
1616683120000|2021-03-25 14:38:40|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|31172
1616683140000|2021-03-25 14:39:00|105.4|105.3|105.45|105.35|105.45|105.4|105.4|105.3|2583
1616683150000|2021-03-25 14:39:10|105.5|105.4|105.5|105.4|105.5|105.45|105.5|105.4|2816
1616683160000|2021-03-25 14:39:20|105.45|105.35|105.45|105.35|105.45|105.35|105.4|105.35|0
1616683170000|2021-03-25 14:39:30|105.4||105.4||105.45||105.4||448
1616683180000|2021-03-25 14:39:40|||||||||23218
1616683190000|2021-03-25 14:39:50|105.45|105.3|105.4|105.3|105.45|105.35|105.35|105.3|9857
1616683200000|2021-03-25 14:40:00|105.35||105.35||105.35||105.35||2
1616683230000|2021-03-25 14:40:30|||||||||949
1616683250000|2021-03-25 14:40:50|||||||||4715
1616683260000|2021-03-25 14:41:00||105.25||105.25||105.3||105.25|2855
1616683270000|2021-03-25 14:41:10|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|14087
1616683290000|2021-03-25 14:41:30|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.2|17548
1616683300000|2021-03-25 14:41:40|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.15|9381
1616683320000|2021-03-25 14:42:00|105.35|105.25|105.35|105.25|105.35|105.3|105.35|105.25|10193
1616683350000|2021-03-25 14:42:30|105.3|105.2|105.35|105.2|105.35|105.2|105.25|105.2|17256
1616683370000|2021-03-25 14:42:50|105.3||105.3||105.3||105.3||426
1616683380000|2021-03-25 14:43:00|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.2|16972
1616683400000|2021-03-25 14:43:20|105.25|105.25|105.3|105.2|105.3|105.25|105.25|105.2|17074
1616683410000|2021-03-25 14:43:30|105.25||105.3||105.3||105.25||2701
1616683430000|2021-03-25 14:43:50|105.25|105.25|105.3|105.25|105.3|105.25|105.25|105.2|11561
1616683440000|2021-03-25 14:44:00|||||||||1390
1616683470000|2021-03-25 14:44:30|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.2|35289
1616683480000|2021-03-25 14:44:40||105.2||105.25||105.25||105.2|4129
1616683500000|2021-03-25 14:45:00|||||||||37401
1616683510000|2021-03-25 14:45:10|105.35|105.3|105.4|105.3|105.4|105.35|105.35|105.25|47548
1616683520000|2021-03-25 14:45:20|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|969
1616683530000|2021-03-25 14:45:30|105.3|105.2|105.3|105.2|105.35|105.25|105.2|105.1|29564
1616683540000|2021-03-25 14:45:40|||||||||2680
1616683550000|2021-03-25 14:45:50|105.25|105.15|105.2|105.15|105.3|105.15|105.2|105.15|5948
1616683560000|2021-03-25 14:46:00|105.15|105.1|105|104.95|105.15|105.1|105|104.95|7251
1616683570000|2021-03-25 14:46:10|104.95|104.9|105|104.9|105|104.9|104.95|104.85|2802
1616683580000|2021-03-25 14:46:20|||||||||1
1616683590000|2021-03-25 14:46:30|104.95|104.85|104.95|104.8|104.95|104.85|104.95|104.8|10000
1616683610000|2021-03-25 14:46:50|||||||||476
1616683620000|2021-03-25 14:47:00|104.9|104.75|104.75|104.65|104.9|104.75|104.75|104.65|16143
1616683640000|2021-03-25 14:47:20|104.8|104.7|104.75|104.65|104.8|104.75|104.75|104.65|6929
1616683650000|2021-03-25 14:47:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|2369
1616683660000|2021-03-25 14:47:40||104.55||104.55||104.55||104.55|2276
1616683680000|2021-03-25 14:48:00|104.65|104.6|104.75|104.7|104.75|104.7|104.6|104.5|31843
1616683700000|2021-03-25 14:48:20|104.7|104.65|104.7|104.65|104.7|104.65|104.7|104.6|4989
1616683720000|2021-03-25 14:48:40|||||||||7398
1616683740000|2021-03-25 14:49:00|104.75|104.7|104.7|104.65|104.75|104.7|104.7|104.6|18412
1616683750000|2021-03-25 14:49:10|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|26937
1616683760000|2021-03-25 14:49:20|||||||||1888
1616683790000|2021-03-25 14:49:50|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|10485
1616683800000|2021-03-25 14:50:00|104.7|104.6|104.8|104.7|104.8|104.75|104.65|104.55|25321
1616683830000|2021-03-25 14:50:30|104.85|104.75|104.9|104.8|104.95|104.85|104.85|104.75|57048
1616683840000|2021-03-25 14:50:40|104.85|104.75|104.8|104.7|104.85|104.75|104.8|104.7|11002
1616683850000|2021-03-25 14:50:50|||||||||500
1616683860000|2021-03-25 14:51:00|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|5588
1616683880000|2021-03-25 14:51:20|||||||||18447
1616683900000|2021-03-25 14:51:40|104.65||104.65||104.65||104.65||14
1616683920000|2021-03-25 14:52:00|104.7|104.65|104.7|104.6|104.7|104.65|104.7|104.6|7216
1616683940000|2021-03-25 14:52:20|104.65|104.55|104.65|104.55|104.65|104.55|104.6|104.5|2323
1616683970000|2021-03-25 14:52:50|||||||||4110
1616683990000|2021-03-25 14:53:10|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|11377
1616684000000|2021-03-25 14:53:20|104.55|104.45|104.6|104.45|104.6|104.45|104.55|104.45|9590
1616684010000|2021-03-25 14:53:30|104.55|104.4|104.5|104.45|104.55|104.45|104.5|104.4|9180
1616684020000|2021-03-25 14:53:40|||||||||5699
1616684030000|2021-03-25 14:53:50|104.45|104.4|104.5|104.4|104.5|104.45|104.45|104.4|7975
1616684040000|2021-03-25 14:54:00|104.45|104.35|104.45|104.35|104.5|104.35|104.4|104.3|14533
1616684050000|2021-03-25 14:54:10|104.5||104.45||104.5||104.45||0
1616684060000|2021-03-25 14:54:20|104.4|104.3|104.4|104.3|104.45|104.35|104.4|104.3|8659
1616684070000|2021-03-25 14:54:30|104.35|104.35|104.4|104.35|104.4|104.35|104.35|104.3|1631
1616684080000|2021-03-25 14:54:40|104.45|104.4|104.45|104.35|104.45|104.4|104.4|104.35|1078
1616684090000|2021-03-25 14:54:50|||||||||124
1616684110000|2021-03-25 14:55:10|104.4|104.3|104.4|104.35|104.45|104.35|104.4|104.3|8391
1616684120000|2021-03-25 14:55:20|104.45||104.45||104.45||104.45||5744
1616684130000|2021-03-25 14:55:30|104.5|104.4|104.55|104.5|104.55|104.5|104.5|104.4|32571
1616684140000|2021-03-25 14:55:40|104.5|104.45|104.5|104.4|104.55|104.5|104.5|104.4|7809
1616684150000|2021-03-25 14:55:50|104.45|104.35|104.4|104.35|104.5|104.35|104.4|104.3|1802
1616684160000|2021-03-25 14:56:00|104.45||104.45||104.45||104.45||125
1616684170000|2021-03-25 14:56:10|104.4||104.4||104.4||104.4||0
1616684180000|2021-03-25 14:56:20|104.45|104.4|104.5|104.45|104.5|104.45|104.45|104.4|11947
1616684190000|2021-03-25 14:56:30|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|7016
1616684200000|2021-03-25 14:56:40|104.6|104.5|104.6|104.5|104.7|104.6|104.6|104.5|66510
1616684230000|2021-03-25 14:57:10||104.55||104.5||104.55||104.5|8801
1616684250000|2021-03-25 14:57:30|104.55|104.45|104.5|104.45|104.55|104.45|104.5|104.4|2867
1616684260000|2021-03-25 14:57:40|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|2259
1616684270000|2021-03-25 14:57:50||104.45||104.45||104.45||104.4|4790
1616684280000|2021-03-25 14:58:00|104.6|104.5|104.55|104.45|104.6|104.55|104.55|104.45|10332
1616684290000|2021-03-25 14:58:10||104.5||104.5||104.5||104.5|10
1616684300000|2021-03-25 14:58:20|104.6|104.55|104.65|104.55|104.65|104.6|104.6|104.55|27011
1616684310000|2021-03-25 14:58:30|||||||||2867
1616684320000|2021-03-25 14:58:40|104.7|104.6|104.65|104.55|104.7|104.65|104.65|104.55|14202
1616684340000|2021-03-25 14:59:00|104.6||104.6||104.6||104.6||300
1616684350000|2021-03-25 14:59:10|104.55|104.5|104.6|104.55|104.6|104.55|104.55|104.5|3177
1616684360000|2021-03-25 14:59:20|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|515
1616684380000|2021-03-25 14:59:40||104.55||104.55||104.55||104.55|70
1616684390000|2021-03-25 14:59:50||104.5||104.5||104.5||104.5|2010
1616684400000|2021-03-25 15:00:00|||||||||4125
1616684410000|2021-03-25 15:00:10|||||||||4603
1616684420000|2021-03-25 15:00:20|104.55|104.55|104.6|104.5|104.6|104.55|104.55|104.5|2313
1616684460000|2021-03-25 15:01:00|||||||||464
1616684470000|2021-03-25 15:01:10|104.55|104.55|104.6|104.5|104.6|104.55|104.55|104.5|3695
1616684480000|2021-03-25 15:01:20|||||||||1119
1616684490000|2021-03-25 15:01:30|104.55|104.45|104.5|104.4|104.55|104.5|104.5|104.4|21872
1616684500000|2021-03-25 15:01:40||104.45||104.45||104.45||104.45|0
1616684510000|2021-03-25 15:01:50|104.45|104.4|104.45|104.35|104.6|104.45|104.4|104.35|49016
1616684520000|2021-03-25 15:02:00|104.4|104.3|104.35|104.3|104.5|104.35|104.35|104.3|31169
1616684530000|2021-03-25 15:02:10|104.3|104.25|104.3|104.2|104.35|104.25|104.25|104.2|34870
1616684540000|2021-03-25 15:02:20|104.35|104.25|104.2|104.1|104.35|104.25|104.2|104.1|53611
1616684550000|2021-03-25 15:02:30|104.15|104.05|104.1|104.05|104.15|104.05|104.1|104.05|2195
1616684560000|2021-03-25 15:02:40||104||104||104||104|2455
1616684570000|2021-03-25 15:02:50|104.05||104.1||104.1||104.05||2010
1616684580000|2021-03-25 15:03:00|104.05||104.1||104.1||104.05||9559
1616684590000|2021-03-25 15:03:10|104.05|103.95|104|103.95|104.05|104|104|103.95|18410
1616684610000|2021-03-25 15:03:30|104.05|103.9|104.05|103.95|104.05|103.95|104.05|103.9|5139
1616684620000|2021-03-25 15:03:40|104.1|104|104.3|104.15|104.3|104.15|104.1|104|63103
1616684630000|2021-03-25 15:03:50|||||||||12
1616684640000|2021-03-25 15:04:00|104.25|104.2|104.25|104.15|104.25|104.2|104.25|104.1|13682
1616684650000|2021-03-25 15:04:10|104.2|104.2|104.25|104.2|104.25|104.2|104.2|104.2|2144
1616684660000|2021-03-25 15:04:20|104.2|104.15|104.2|104.1|104.25|104.15|104.2|104.1|10196
1616684690000|2021-03-25 15:04:50|||||||||7649
1616684710000|2021-03-25 15:05:10|||||||||5700
1616684730000|2021-03-25 15:05:30||104.15||104.1||104.15||104.1|3977
1616684740000|2021-03-25 15:05:40|104.15|104.05|104.15|104.05|104.2|104.05|104.15|104.05|10299
1616684750000|2021-03-25 15:05:50|104.2|104.15|104.25|104.15|104.25|104.15|104.15|104.05|20465
1616684760000|2021-03-25 15:06:00|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|1659
1616684770000|2021-03-25 15:06:10|104.15|104.15|104.2|104.15|104.2|104.15|104.15|104.1|10938
1616684800000|2021-03-25 15:06:40|104.25|104.2|104.25|104.2|104.25|104.2|104.25|104.15|11185
1616684810000|2021-03-25 15:06:50|104.3||104.3||104.3||104.25||6517
1616684820000|2021-03-25 15:07:00||104.25||104.25||104.25||104.2|5882
1616684830000|2021-03-25 15:07:10|104.35|104.3|104.3|104.2|104.35|104.3|104.3|104.2|34027
1616684840000|2021-03-25 15:07:20|104.35|104.25|104.35|104.25|104.35|104.3|104.3|104.25|10126
1616684850000|2021-03-25 15:07:30|104.3||104.3||104.35||104.3||8427
1616684860000|2021-03-25 15:07:40|104.35|104.3|104.35|104.3|104.35|104.3|104.3|104.3|8185
1616684870000|2021-03-25 15:07:50|104.3|104.25|104.3|104.25|104.35|104.3|104.3|104.2|23428
1616684880000|2021-03-25 15:08:00|104.35|104.3|104.35|104.3|104.35|104.3|104.35|104.3|8192
1616684890000|2021-03-25 15:08:10|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.2|7672
1616684900000|2021-03-25 15:08:20|||||||||83
1616684910000|2021-03-25 15:08:30|104.35|104.3|104.3|104.25|104.35|104.3|104.3|104.25|5396
1616684920000|2021-03-25 15:08:40|104.35||104.3||104.35||104.3||9571
1616684930000|2021-03-25 15:08:50|104.35|104.3|104.35|104.3|104.4|104.3|104.35|104.3|12778
1616684940000|2021-03-25 15:09:00|104.3|104.25|104.3|104.25|104.3|104.25|104.3|104.25|8454
1616684950000|2021-03-25 15:09:10|104.35||104.3||104.35||104.3||4189
1616684960000|2021-03-25 15:09:20||104.2||104.2||104.2||104.2|4957
1616684970000|2021-03-25 15:09:30||104.25||104.25||104.25||104.25|0
1616684980000|2021-03-25 15:09:40|||||||||1895
1616684990000|2021-03-25 15:09:50||104.2||104.2||104.2||104.2|4696
1616685010000|2021-03-25 15:10:10|104.25|104.15|104.25|104.2|104.25|104.2|104.2|104.15|8540
1616685040000|2021-03-25 15:10:40|104.3|104.25|104.35|104.25|104.35|104.25|104.3|104.25|13275
1616685060000|2021-03-25 15:11:00|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|23621
1616685070000|2021-03-25 15:11:10|104.5|104.4|104.55|104.45|104.55|104.5|104.5|104.4|26962
1616685080000|2021-03-25 15:11:20|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|21486
1616685090000|2021-03-25 15:11:30||104.5||104.5||104.55||104.5|3246
1616685100000|2021-03-25 15:11:40|104.65|104.55|104.65|104.55|104.65|104.6|104.65|104.5|12376
1616685110000|2021-03-25 15:11:50|||||||||3353
1616685120000|2021-03-25 15:12:00|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.5|706
1616685130000|2021-03-25 15:12:10|104.6|104.55|104.6|104.55|104.6|104.55|104.6|104.55|3993
1616685150000|2021-03-25 15:12:30|104.55|104.5|104.55|104.45|104.6|104.5|104.5|104.45|11313
1616685160000|2021-03-25 15:12:40|104.5|104.4|104.5|104.4|104.5|104.4|104.45|104.4|16598
1616685170000|2021-03-25 15:12:50|104.55|104.45|104.55|104.5|104.55|104.5|104.5|104.45|10693
1616685180000|2021-03-25 15:13:00|||||||||99
1616685190000|2021-03-25 15:13:10|104.5|104.45|104.45|104.4|104.55|104.45|104.45|104.4|11018
1616685200000|2021-03-25 15:13:20|||||||||2845
1616685210000|2021-03-25 15:13:30|104.5|104.45|104.55|104.45|104.65|104.5|104.5|104.45|15752
1616685230000|2021-03-25 15:13:50|104.6|104.5|104.6|104.5|104.6|104.5|104.55|104.5|5756
1616685240000|2021-03-25 15:14:00|104.55|104.55|104.55|104.5|104.55|104.55|104.55|104.5|160
1616685250000|2021-03-25 15:14:10||104.45||104.5||104.5||104.45|4936
1616685260000|2021-03-25 15:14:20|104.6|104.55|104.6|104.55|104.65|104.6|104.6|104.5|9320
1616685270000|2021-03-25 15:14:30|||||||||889
1616685290000|2021-03-25 15:14:50|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|2004
1616685300000|2021-03-25 15:15:00|104.5||104.5||104.5||104.5||5830
1616685310000|2021-03-25 15:15:10|104.55||104.55||104.55||104.5||2678
1616685320000|2021-03-25 15:15:20|104.5||104.5||104.5||104.5||17
1616685340000|2021-03-25 15:15:40|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|15782
1616685360000|2021-03-25 15:16:00||104.45||104.45||104.45||104.45|5000
1616685370000|2021-03-25 15:16:10|104.65|104.5|104.65|104.55|104.65|104.55|104.6|104.5|9646
1616685380000|2021-03-25 15:16:20|||||||||110
1616685390000|2021-03-25 15:16:30|104.6|104.5|104.55|104.5|104.6|104.5|104.55|104.5|49780
1616685410000|2021-03-25 15:16:50|104.6|104.55|104.6|104.55|104.6|104.55|104.55|104.55|16833
1616685420000|2021-03-25 15:17:00||104.5||104.5||104.5||104.5|29
1616685430000|2021-03-25 15:17:10|104.65|104.55|104.8|104.65|104.85|104.75|104.65|104.55|27782
1616685440000|2021-03-25 15:17:20||104.7||104.7||104.7||104.7|0
1616685470000|2021-03-25 15:17:50|||||||||3781
1616685480000|2021-03-25 15:18:00|||||||||1133
1616685490000|2021-03-25 15:18:10|104.75|104.65|104.7|104.65|104.75|104.65|104.7|104.65|6812
1616685500000|2021-03-25 15:18:20|104.75||104.7||104.75||104.7||212
1616685510000|2021-03-25 15:18:30|104.75||104.75||104.75||104.75||0
1616685520000|2021-03-25 15:18:40|104.7||104.7||104.7||104.7||10
1616685560000|2021-03-25 15:19:20|104.75|104.7|104.8|104.75|104.8|104.75|104.7|104.65|104535
1616685570000|2021-03-25 15:19:30|104.85|104.85|104.8|104.75|104.9|104.85|104.8|104.75|62000
1616685580000|2021-03-25 15:19:40|104.85|104.8|104.85|104.8|104.85|104.8|104.85|104.8|6087
1616685600000|2021-03-25 15:20:00|104.8|104.75|104.85|104.75|104.85|104.8|104.8|104.75|8405
1616685620000|2021-03-25 15:20:20|104.8|104.8|104.8|104.7|104.85|104.8|104.8|104.7|3988
1616685630000|2021-03-25 15:20:30||104.75||104.75||104.75||104.75|1000
1616685640000|2021-03-25 15:20:40|104.85||104.85||104.85||104.85||8161
1616685660000|2021-03-25 15:21:00|104.9|104.8|104.85|104.75|104.9|104.85|104.85|104.75|21695
1616685700000|2021-03-25 15:21:40|104.9|104.8|104.9|104.8|104.9|104.85|104.9|104.8|7989
1616685710000|2021-03-25 15:21:50|104.95|104.85|104.9|104.8|104.95|104.85|104.9|104.75|23866
1616685730000|2021-03-25 15:22:10|||||||||5680
1616685750000|2021-03-25 15:22:30|||||||||18879
1616685760000|2021-03-25 15:22:40|||||||||48563
1616685770000|2021-03-25 15:22:50||104.75||104.75||104.75||104.75|5186
1616685780000|2021-03-25 15:23:00||104.8||104.8||104.8||104.8|554
1616685790000|2021-03-25 15:23:10||104.75||104.8||104.8||104.75|110
1616685810000|2021-03-25 15:23:30||104.75||104.75||104.75||104.75|393
1616685820000|2021-03-25 15:23:40||104.8||104.8||104.8||104.8|0
1616685830000|2021-03-25 15:23:50|||||||||4766
1616685840000|2021-03-25 15:24:00|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|35565
1616685870000|2021-03-25 15:24:30|104.9|104.85|104.9|104.75|104.95|104.9|104.9|104.75|15603
1616685880000|2021-03-25 15:24:40||104.8||104.85||104.85||104.8|0
1616685900000|2021-03-25 15:25:00|104.85|104.8|104.9|104.85|104.9|104.85|104.85|104.75|4193
1616685910000|2021-03-25 15:25:10|||||||||1310
1616685920000|2021-03-25 15:25:20|||||||||9548
1616685930000|2021-03-25 15:25:30|||||||||2000
1616685940000|2021-03-25 15:25:40|||||||||1032
1616685960000|2021-03-25 15:26:00|104.85|104.8|104.8|104.7|104.85|104.8|104.75|104.7|5865
1616685970000|2021-03-25 15:26:10|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.75|3666
1616685990000|2021-03-25 15:26:30|104.75|104.7|104.75|104.65|104.75|104.7|104.75|104.65|2366
1616686000000|2021-03-25 15:26:40|104.7|104.7|104.7|104.6|104.75|104.7|104.7|104.6|21273
1616686010000|2021-03-25 15:26:50|104.75|104.65|104.7|104.65|104.75|104.65|104.7|104.65|10671
1616686020000|2021-03-25 15:27:00|104.75|104.7|104.85|104.75|104.85|104.75|104.75|104.7|34260
1616686030000|2021-03-25 15:27:10|||||||||10000
1616686040000|2021-03-25 15:27:20|104.9|104.8|104.95|104.85|105|104.85|104.9|104.8|30464
1616686050000|2021-03-25 15:27:30|104.9|104.9|105|104.85|105|104.9|104.9|104.8|10785
1616686060000|2021-03-25 15:27:40|105.05|104.9|104.95|104.85|105.1|105.05|104.95|104.85|41691
1616686080000|2021-03-25 15:28:00|104.9|104.8|105|104.85|105|104.95|104.9|104.8|24915
1616686090000|2021-03-25 15:28:10|104.95||105||105||104.95||2000
1616686110000|2021-03-25 15:28:30|104.95||105||105||104.95||5936
1616686130000|2021-03-25 15:28:50|105.05|104.9|105.1|105.05|105.1|105.05|105.05|104.9|10313
1616686140000|2021-03-25 15:29:00|||||||||200
1616686150000|2021-03-25 15:29:10|105.05|105|105.05|104.95|105.1|105|105.05|104.95|2103
1616686160000|2021-03-25 15:29:20|105.1|105.05|105.3|105.25|105.35|105.25|105.1|105.05|272081
1616686170000|2021-03-25 15:29:30|105.35|105.2|105.2|105.1|105.35|105.3|105.2|105.1|30477
1616686180000|2021-03-25 15:29:40|105.25|105.15|105.15|105.1|105.3|105.2|105.15|105.1|10664
1616686190000|2021-03-25 15:29:50|105.2|105.15|105.25|105.15|105.25|105.2|105.2|105.15|3791
1616686200000|2021-03-25 15:30:00|105.3|105.2|105.35|105.25|105.35|105.3|105.3|105.2|19491
1616686210000|2021-03-25 15:30:10|105.4|105.3|105.4|105.3|105.45|105.4|105.4|105.3|50000
1616686220000|2021-03-25 15:30:20|105.45|105.35|105.55|105.5|105.6|105.5|105.45|105.35|30851
1616686230000|2021-03-25 15:30:30|105.6|105.45|105.55|105.5|105.6|105.5|105.55|105.45|5907
1616686240000|2021-03-25 15:30:40|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|1391
1616686250000|2021-03-25 15:30:50|105.45|105.4|105.55|105.45|105.55|105.45|105.45|105.4|7141
1616686260000|2021-03-25 15:31:00|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|4844
1616686280000|2021-03-25 15:31:20|105.4|105.3|105.35|105.2|105.4|105.3|105.35|105.2|6277
1616686290000|2021-03-25 15:31:30|||||||||1877
1616686310000|2021-03-25 15:31:50|||||||||2311
1616686320000|2021-03-25 15:32:00|105.3|105.15|105.25|105.1|105.3|105.15|105.25|105.1|6905
1616686330000|2021-03-25 15:32:10|105.2|105.05|105.15|105|105.2|105.05|105.15|105|0
1616686350000|2021-03-25 15:32:30|105.1|104.95|105.05|104.95|105.1|104.95|105.05|104.95|3349
1616686360000|2021-03-25 15:32:40|105.1|105|105.15|105.05|105.15|105.1|105.1|105|15786
1616686370000|2021-03-25 15:32:50||105.1||105.1||105.1||105.1|30
1616686380000|2021-03-25 15:33:00|105.2|105.15|105.25|105.2|105.35|105.2|105.2|105.05|22940
1616686390000|2021-03-25 15:33:10|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|195
1616686400000|2021-03-25 15:33:20|105.3|105.2|105.35|105.2|105.35|105.2|105.25|105.2|21158
1616686410000|2021-03-25 15:33:30|105.3||105.3||105.3||105.3||31582
1616686420000|2021-03-25 15:33:40|105.25||105.3||105.3||105.25||46062
1616686430000|2021-03-25 15:33:50|105.25|105.15|105.25|105.15|105.25|105.15|105.25|105.15|5075
1616686440000|2021-03-25 15:34:00|||||||||9503
1616686450000|2021-03-25 15:34:10|||||||||534
1616686470000|2021-03-25 15:34:30|105.3|105.2|105.3|105.2|105.3|105.2|105.3|105.2|4458
1616686490000|2021-03-25 15:34:50|||||||||534
1616686510000|2021-03-25 15:35:10|||||||||1120
1616686540000|2021-03-25 15:35:40|105.35|105.25|105.4|105.3|105.4|105.3|105.35|105.25|21021
1616686550000|2021-03-25 15:35:50|105.45|105.35|105.55|105.4|105.55|105.45|105.45|105.35|11430
1616686560000|2021-03-25 15:36:00|105.5|105.45|105.6|105.5|105.6|105.55|105.5|105.45|47298
1616686570000|2021-03-25 15:36:10|105.55||105.55||105.55||105.55||378
1616686580000|2021-03-25 15:36:20||105.45||105.45||105.45||105.45|1946
1616686600000|2021-03-25 15:36:40||105.5||105.45||105.5||105.45|9830
1616686610000|2021-03-25 15:36:50|||||||||1895
1616686620000|2021-03-25 15:37:00|105.5|105.5|105.5|105.45|105.5|105.5|105.5|105.45|2278
1616686630000|2021-03-25 15:37:10|105.55||105.55||105.55||105.55||2958
1616686640000|2021-03-25 15:37:20|||||||||152
1616686650000|2021-03-25 15:37:30|105.5|105.4|105.5|105.45|105.5|105.45|105.5|105.4|907
1616686660000|2021-03-25 15:37:40|105.55||105.55||105.55||105.55||7617
1616686670000|2021-03-25 15:37:50||105.5||105.5||105.5||105.5|0
1616686680000|2021-03-25 15:38:00|105.5|105.45|105.5|105.45|105.55|105.5|105.5|105.45|5393
1616686690000|2021-03-25 15:38:10|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|7862
1616686700000|2021-03-25 15:38:20|105.5||105.5||105.5||105.5||0
1616686740000|2021-03-25 15:39:00|105.55|105.5|105.55|105.5|105.6|105.5|105.5|105.45|23907
1616686750000|2021-03-25 15:39:10|105.6|105.45|105.55|105.45|105.6|105.5|105.5|105.45|29451
1616686760000|2021-03-25 15:39:20|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|42
1616686770000|2021-03-25 15:39:30|105.5||105.5||105.5||105.5||188
1616686780000|2021-03-25 15:39:40|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|1220
1616686790000|2021-03-25 15:39:50|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|6618
1616686840000|2021-03-25 15:40:40|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|13671
1616686850000|2021-03-25 15:40:50|||||||||132
1616686890000|2021-03-25 15:41:30|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.4|22620
1616686900000|2021-03-25 15:41:40|105.5||105.5||105.5||105.5||3086
1616686920000|2021-03-25 15:42:00||105.4||105.45||105.45||105.4|1846
1616686930000|2021-03-25 15:42:10||105.4||105.4||105.4||105.4|0
1616686940000|2021-03-25 15:42:20||105.45||105.45||105.45||105.45|20
1616686950000|2021-03-25 15:42:30|105.55|105.5|105.55|105.5|105.55|105.5|105.5|105.5|17776
1616686960000|2021-03-25 15:42:40|||||||||94
1616686970000|2021-03-25 15:42:50|||||||||4403
1616686990000|2021-03-25 15:43:10|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|17818
1616687000000|2021-03-25 15:43:20|||||||||3978
1616687020000|2021-03-25 15:43:40|105.55|105.55|105.55|105.5|105.6|105.55|105.55|105.5|6153
1616687030000|2021-03-25 15:43:50|||||||||1766
1616687040000|2021-03-25 15:44:00||105.45||105.45||105.45||105.45|7335
1616687050000|2021-03-25 15:44:10||105.5||105.5||105.5||105.5|0
1616687080000|2021-03-25 15:44:40|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|56974
1616687090000|2021-03-25 15:44:50||105.4||105.4||105.4||105.35|76
1616687110000|2021-03-25 15:45:10|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|2124
1616687120000|2021-03-25 15:45:20||105.3||105.3||105.3||105.3|13280
1616687130000|2021-03-25 15:45:30||105.35||105.35||105.35||105.35|14
1616687140000|2021-03-25 15:45:40|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|8584
1616687150000|2021-03-25 15:45:50|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|20935
1616687170000|2021-03-25 15:46:10|105.55|105.5|105.5|105.45|105.55|105.5|105.5|105.45|14082
1616687180000|2021-03-25 15:46:20|||||||||2
1616687190000|2021-03-25 15:46:30|105.45|105.4|105.4|105.35|105.45|105.4|105.4|105.35|7975
1616687210000|2021-03-25 15:46:50|105.45|105.4|105.5|105.4|105.5|105.45|105.45|105.4|20117
1616687230000|2021-03-25 15:47:10|||||||||1014
1616687240000|2021-03-25 15:47:20||105.45||105.45||105.45||105.45|4125
1616687250000|2021-03-25 15:47:30|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|2484
1616687260000|2021-03-25 15:47:40||105.35||105.35||105.35||105.35|13830
1616687270000|2021-03-25 15:47:50||105.4||105.4||105.4||105.4|4232
1616687280000|2021-03-25 15:48:00||105.35||105.35||105.35||105.35|4717
1616687290000|2021-03-25 15:48:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|3635
1616687300000|2021-03-25 15:48:20|105.45|105.35|105.45|105.4|105.45|105.4|105.4|105.35|8897
1616687320000|2021-03-25 15:48:40|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|14984
1616687330000|2021-03-25 15:48:50|105.55|105.5|105.5|105.45|105.55|105.5|105.5|105.45|14416
1616687340000|2021-03-25 15:49:00|105.55|105.5|105.55|105.45|105.6|105.5|105.55|105.45|23989
1616687350000|2021-03-25 15:49:10|105.5||105.5||105.55||105.5||5220
1616687360000|2021-03-25 15:49:20|105.55||105.55||105.55||105.5||3793
1616687380000|2021-03-25 15:49:40|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|15202
1616687390000|2021-03-25 15:49:50|||||||||824
1616687400000|2021-03-25 15:50:00|105.55||105.55||105.55||105.55||0
1616687410000|2021-03-25 15:50:10|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|17947
1616687420000|2021-03-25 15:50:20|||||||||1121
1616687440000|2021-03-25 15:50:40|||||||||4997
1616687450000|2021-03-25 15:50:50|105.6||105.65||105.65||105.6||2198
1616687460000|2021-03-25 15:51:00|105.7|105.6|105.75|105.7|105.75|105.7|105.65|105.6|33048
1616687480000|2021-03-25 15:51:20|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.7|18791
1616687490000|2021-03-25 15:51:30|||||||||1756
1616687510000|2021-03-25 15:51:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|22554
1616687520000|2021-03-25 15:52:00|105.85|105.8|105.9|105.85|105.9|105.85|105.85|105.8|6255
1616687530000|2021-03-25 15:52:10|105.95||105.9||105.95||105.9||9052
1616687540000|2021-03-25 15:52:20|||||||||2500
1616687550000|2021-03-25 15:52:30|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|7619
1616687560000|2021-03-25 15:52:40|||||||||18780
1616687570000|2021-03-25 15:52:50|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|2115
1616687580000|2021-03-25 15:53:00|105.85||105.85||105.85||105.85||0
1616687590000|2021-03-25 15:53:10||105.75||105.75||105.75||105.75|10313
1616687600000|2021-03-25 15:53:20|105.9|105.8|105.9|105.8|105.95|105.9|105.9|105.8|11392
1616687610000|2021-03-25 15:53:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|170
1616687630000|2021-03-25 15:53:50|105.8||105.8||105.8||105.8||1068
1616687650000|2021-03-25 15:54:10|||||||||272
1616687660000|2021-03-25 15:54:20|||||||||11866
1616687670000|2021-03-25 15:54:30|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|9026
1616687680000|2021-03-25 15:54:40|105.85|105.85|106.05|105.95|106.05|105.95|105.85|105.85|25649
1616687690000|2021-03-25 15:54:50|106|105.9|105.95|105.85|106.05|105.95|105.95|105.85|42289
1616687700000|2021-03-25 15:55:00||105.9||105.85||105.9||105.85|2782
1616687710000|2021-03-25 15:55:10|105.9|105.8|105.9|105.8|105.95|105.8|105.9|105.8|5223
1616687720000|2021-03-25 15:55:20|105.95|105.85|105.95|105.85|106|105.9|105.9|105.85|17605
1616687730000|2021-03-25 15:55:30|106|105.9|105.95|105.9|106|105.95|105.95|105.9|19322
1616687740000|2021-03-25 15:55:40||105.85||105.85||105.85||105.85|12430
1616687750000|2021-03-25 15:55:50||105.9||105.9||105.9||105.9|0
1616687770000|2021-03-25 15:56:10|106|105.95|106|105.95|106|105.95|105.95|105.95|15471
1616687780000|2021-03-25 15:56:20|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|15438
1616687790000|2021-03-25 15:56:30|106|105.95|105.95|105.9|106|105.95|105.95|105.9|2122
1616687800000|2021-03-25 15:56:40|106|105.95|106.1|106.05|106.15|106.1|106|105.9|87823
1616687810000|2021-03-25 15:56:50|106.15|106|106.1|106|106.15|106|106.1|106|3547
1616687850000|2021-03-25 15:57:30|106.05|105.95|106|105.95|106.05|106|106|105.95|14273
1616687870000|2021-03-25 15:57:50|106.05|106|106|105.95|106.05|106|106|105.95|54098
1616687880000|2021-03-25 15:58:00|106.05|106|106.05|106|106.05|106|106.05|106|41
1616687890000|2021-03-25 15:58:10|106.1|106.05|106|105.95|106.1|106.05|106|105.95|50786
1616687900000|2021-03-25 15:58:20|106.05||106||106.05||106||458
1616687910000|2021-03-25 15:58:30|||||||||4686
1616687930000|2021-03-25 15:58:50|105.95|105.9|106|105.95|106|105.95|105.95|105.9|11504
1616687940000|2021-03-25 15:59:00|106.05|106|106.05|106|106.05|106|106.05|105.95|10555
1616687950000|2021-03-25 15:59:10||105.95||105.95||106||105.95|18116
1616687960000|2021-03-25 15:59:20|106.1|106|106.1|106.05|106.1|106.05|106.1|106|3921
1616687970000|2021-03-25 15:59:30|||||||||8626
1616687990000|2021-03-25 15:59:50|||||||||4004
1616688000000|2021-03-25 16:00:00|106.05|106|106.05|105.95|106.05|106|106.05|105.95|13406
1616688010000|2021-03-25 16:00:10||106||106||106||106|3451
1616688020000|2021-03-25 16:00:20|||||||||2500
1616688030000|2021-03-25 16:00:30|106.1|106.05|106.05|106|106.1|106.05|106.05|106|20907
1616688040000|2021-03-25 16:00:40|106.1|106.05|106.15|106.05|106.15|106.1|106.1|106.05|12889
1616688060000|2021-03-25 16:01:00|106.2|106.1|106.25|106.2|106.25|106.2|106.2|106.1|33483
1616688070000|2021-03-25 16:01:10||106.15||106.15||106.15||106.15|8696
1616688080000|2021-03-25 16:01:20|106.2||106.25||106.25||106.2||18277
1616688090000|2021-03-25 16:01:30|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|20282
1616688100000|2021-03-25 16:01:40||106.2||106.2||106.2||106.2|187
1616688110000|2021-03-25 16:01:50|106.2|106.15|106.2|106.15|106.25|106.15|106.2|106.15|865
1616688120000|2021-03-25 16:02:00||106.1||106.1||106.1||106.1|18956
1616688140000|2021-03-25 16:02:20|||||||||14628
1616688150000|2021-03-25 16:02:30|||||||||3274
1616688160000|2021-03-25 16:02:40||106.15||106.15||106.15||106.15|210875
1616688170000|2021-03-25 16:02:50|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|2591
1616688180000|2021-03-25 16:03:00|106.05|106.05|106.1|106.05|106.15|106.05|106.05|106|267373
1616688190000|2021-03-25 16:03:10|106.05|106|106.05|106|106.05|106|106.05|106|6279
1616688200000|2021-03-25 16:03:20|106|105.95|106|105.95|106|105.95|106|105.95|10574
1616688210000|2021-03-25 16:03:30|105.95|105.9|106|105.95|106|105.95|105.95|105.9|19240
1616688220000|2021-03-25 16:03:40|106.05|105.9|106.1|106.05|106.1|106.05|106.05|105.9|42667
1616688230000|2021-03-25 16:03:50|106.15|106.1|106.15|106.05|106.15|106.1|106.15|106.05|14012
1616688250000|2021-03-25 16:04:10|||||||||2339
1616688260000|2021-03-25 16:04:20|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|27514
1616688270000|2021-03-25 16:04:30||106.2||106.15||106.2||106.15|4741
1616688300000|2021-03-25 16:05:00|106.2|106.2|106.25|106.15|106.3|106.25|106.2|106.15|15536
1616688310000|2021-03-25 16:05:10||106.2||106.2||106.2||106.2|4
1616688320000|2021-03-25 16:05:20||106.15||106.15||106.15||106.15|1696
1616688330000|2021-03-25 16:05:30|||||||||5000
1616688350000|2021-03-25 16:05:50|106.3|106.2|106.3|106.25|106.3|106.25|106.3|106.2|28387
1616688360000|2021-03-25 16:06:00|||||||||20000
1616688370000|2021-03-25 16:06:10|106.35||106.35||106.35||106.35||15516
1616688410000|2021-03-25 16:06:50|106.3||106.3||106.3||106.3||9319
1616688420000|2021-03-25 16:07:00|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|7336
1616688430000|2021-03-25 16:07:10|||||||||1895
1616688440000|2021-03-25 16:07:20|106.4||106.35||106.4||106.35||24085
1616688450000|2021-03-25 16:07:30||106.25||106.25||106.25||106.25|9579
1616688470000|2021-03-25 16:07:50|106.3||106.3||106.3||106.3||9394
1616688480000|2021-03-25 16:08:00|106.25|106.2|106.2|106.15|106.25|106.2|106.2|106.15|8780
1616688490000|2021-03-25 16:08:10||106.1||106.15||106.15||106.1|2012
1616688500000|2021-03-25 16:08:20|||||||||4760
1616688520000|2021-03-25 16:08:40|||||||||5000
1616688530000|2021-03-25 16:08:50|106.25|106.2|106.25|106.2|106.25|106.2|106.25|106.2|8603
1616688550000|2021-03-25 16:09:10||106.15||106.15||106.15||106.15|4067
1616688570000|2021-03-25 16:09:30||106.2||106.15||106.2||106.15|6952
1616688580000|2021-03-25 16:09:40|106.2||106.2||106.2||106.2||0
1616688590000|2021-03-25 16:09:50||106.1||106.1||106.1||106.1|3611
1616688600000|2021-03-25 16:10:00||106.15||106.15||106.15||106.15|12180
1616688610000|2021-03-25 16:10:10|106.15|106.1|106.15|106.1|106.15|106.1|106.1|106.05|13021
1616688620000|2021-03-25 16:10:20|106.2|106.15|106.15|106.1|106.2|106.15|106.15|106.1|21096
1616688640000|2021-03-25 16:10:40|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106.05|25545
1616688660000|2021-03-25 16:11:00||106||106||106||106|4420
1616688670000|2021-03-25 16:11:10|106.05|105.95|106.05|106|106.05|106|106|105.95|8985
1616688680000|2021-03-25 16:11:20||105.95||106||106||105.95|5
1616688690000|2021-03-25 16:11:30||105.95||105.95||105.95||105.95|789
1616688710000|2021-03-25 16:11:50|106.1|106|106.1|106.05|106.1|106.05|106.05|105.95|45549
1616688720000|2021-03-25 16:12:00|106.05|106|106.05|105.95|106.05|106|106.05|105.95|3549
1616688730000|2021-03-25 16:12:10|106|105.9|105.95|105.9|106|105.9|105.95|105.9|20430
1616688740000|2021-03-25 16:12:20|106|105.95|106|105.95|106|105.95|106|105.95|29539
1616688750000|2021-03-25 16:12:30|106.05|106|106.1|106.05|106.1|106.05|106.05|106|24400
1616688760000|2021-03-25 16:12:40|106.05|106|106.05|106|106.05|106|106.05|106|250
1616688770000|2021-03-25 16:12:50||105.95||105.95||105.95||105.95|3852
1616688790000|2021-03-25 16:13:10||106||106||106||106|95
1616688800000|2021-03-25 16:13:20|106|105.95|105.95|105.9|106|105.95|105.95|105.9|21853
1616688810000|2021-03-25 16:13:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|8357
1616688820000|2021-03-25 16:13:40|105.95|105.9|106|105.9|106|105.9|105.95|105.9|11955
1616688830000|2021-03-25 16:13:50|105.95|105.85|106|105.9|106|105.9|105.95|105.85|44
1616688840000|2021-03-25 16:14:00|||||||||470
1616688850000|2021-03-25 16:14:10|105.95||105.95||105.95||105.95||1005
1616688860000|2021-03-25 16:14:20|106|105.95|106|105.9|106|105.95|105.95|105.9|5977
1616688870000|2021-03-25 16:14:30|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.85|4198
1616688890000|2021-03-25 16:14:50|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|6546
1616688910000|2021-03-25 16:15:10|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|24057
1616688920000|2021-03-25 16:15:20||105.85||105.85||105.85||105.85|2796
1616688930000|2021-03-25 16:15:30|106|105.9|105.95|105.9|106|105.95|105.95|105.9|26766
1616688940000|2021-03-25 16:15:40|106|105.95|106.05|105.95|106.05|105.95|106|105.95|38080
1616688950000|2021-03-25 16:15:50|106|105.9|106|105.9|106|105.9|105.95|105.9|7807
1616688970000|2021-03-25 16:16:10|106.05|105.95|106|105.95|106.05|105.95|106|105.95|11997
1616689020000|2021-03-25 16:17:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|5474
1616689030000|2021-03-25 16:17:10|||||||||2346
1616689050000|2021-03-25 16:17:30|106|105.95|106|105.95|106|105.95|106|105.9|14575
1616689060000|2021-03-25 16:17:40|||||||||1353
1616689070000|2021-03-25 16:17:50|106.05|106|106.05|106|106.05|106|106.05|105.95|25006
1616689090000|2021-03-25 16:18:10|106|105.95|106|105.95|106.05|106|106|105.95|14339
1616689100000|2021-03-25 16:18:20|||||||||9981
1616689110000|2021-03-25 16:18:30|||||||||2078
1616689120000|2021-03-25 16:18:40|||||||||378
1616689130000|2021-03-25 16:18:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|13328
1616689140000|2021-03-25 16:19:00|106|105.95|106|105.95|106|105.95|106|105.9|12069
1616689160000|2021-03-25 16:19:20|106.05||106.05||106.05||106.05||13574
1616689170000|2021-03-25 16:19:30|||||||||458
1616689180000|2021-03-25 16:19:40|||||||||218312
1616689190000|2021-03-25 16:19:50|105.9|105.9|106|105.9|106|105.9|105.9|105.85|156400
1616689200000|2021-03-25 16:20:00|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|14327
1616689210000|2021-03-25 16:20:10|105.95|105.85|105.9|105.8|105.95|105.9|105.9|105.8|23085
1616689230000|2021-03-25 16:20:30|105.95|105.85|106|105.95|106|105.95|105.95|105.85|40848
1616689250000|2021-03-25 16:20:50|105.95|105.9|106|105.9|106|105.9|105.9|105.85|28788
1616689260000|2021-03-25 16:21:00|106.05|105.95|106|105.95|106.05|105.95|106|105.95|28541
1616689270000|2021-03-25 16:21:10|||||||||1000
1616689280000|2021-03-25 16:21:20|||||||||3142
1616689310000|2021-03-25 16:21:50|||||||||8000
1616689330000|2021-03-25 16:22:10|106.05|106|106.05|106|106.05|106|106.05|106|27186
1616689340000|2021-03-25 16:22:20||105.95||106||106||105.95|12194
1616689350000|2021-03-25 16:22:30|106|105.95|106|105.95|106.05|105.95|106|105.95|30067
1616689360000|2021-03-25 16:22:40|105.95|105.9|106|105.95|106|105.95|105.95|105.9|6541
1616689380000|2021-03-25 16:23:00|106.05|106|106.05|106|106.05|106|106.05|106|14409
1616689390000|2021-03-25 16:23:10|||||||||59083
1616689400000|2021-03-25 16:23:20|||||||||1000
1616689420000|2021-03-25 16:23:40|106.1|106.05|106.05|106|106.1|106.05|106.05|106|15652
1616689440000|2021-03-25 16:24:00||105.95||106||106||105.95|27197
1616689450000|2021-03-25 16:24:10|||||||||2492
1616689460000|2021-03-25 16:24:20|106.1|106.05|106.1|106|106.1|106.05|106.05|106|35268
1616689470000|2021-03-25 16:24:30||106.05||106.05||106.05||106.05|0
1616689480000|2021-03-25 16:24:40|||||||||2132
1616689490000|2021-03-25 16:24:50|106.15|106.1|106.15|106.1|106.2|106.15|106.15|106.05|53857
1616689500000|2021-03-25 16:25:00|106.2|106.15|106.2|106.15|106.2|106.15|106.15|106.1|23717
1616689510000|2021-03-25 16:25:10|106.15|106.1|106.2|106.1|106.2|106.1|106.15|106.1|32317
1616689520000|2021-03-25 16:25:20|106.15||106.2||106.2||106.15||13697
1616689530000|2021-03-25 16:25:30|||||||||500
1616689540000|2021-03-25 16:25:40|||||||||10489
1616689550000|2021-03-25 16:25:50|||||||||4000
1616689560000|2021-03-25 16:26:00|106.15||106.15||106.15||106.15||5282
1616689570000|2021-03-25 16:26:10|106.1|106.05|106.1|106.05|106.15|106.1|106.1|106.05|44984
1616689590000|2021-03-25 16:26:30|||||||||46304
1616689610000|2021-03-25 16:26:50|106.15|106.1|106.1|106.05|106.15|106.1|106.1|106.05|33177
1616689620000|2021-03-25 16:27:00|||||||||3900
1616689630000|2021-03-25 16:27:10|106.15|106.1|106.15|106.05|106.15|106.1|106.1|106.05|24901
1616689640000|2021-03-25 16:27:20|||||||||5000
1616689650000|2021-03-25 16:27:30||106.1||106.1||106.1||106.1|2548
1616689660000|2021-03-25 16:27:40||106.05||106.05||106.05||106.05|42136
1616689670000|2021-03-25 16:27:50|||||||||17174
1616689680000|2021-03-25 16:28:00|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.05|24577
1616689710000|2021-03-25 16:28:30|||||||||132504
1616689720000|2021-03-25 16:28:40|106.15||106.15||106.2||106.15||10697
1616689730000|2021-03-25 16:28:50|106.2|106.15|106.2|106.15|106.25|106.15|106.2|106.1|54314
1616689740000|2021-03-25 16:29:00|106.25|106.2|106.25|106.2|106.3|106.2|106.25|106.15|29602
1616689750000|2021-03-25 16:29:10|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|31833
1616689760000|2021-03-25 16:29:20|106.25|106.1|106.2|106.1|106.25|106.15|106.2|106.1|115037
1616689770000|2021-03-25 16:29:30||106.05||106.1||106.1||106.05|300
1616689780000|2021-03-25 16:29:40|106.25|106.15|106.25|106.15|106.25|106.2|106.2|106.1|41326
1616689790000|2021-03-25 16:29:50|106.3|106.2|106.3|106.2|106.35|106.2|106.3|106.15|26001
1616745620000|2021-03-26 08:00:20|106.55|106.1|106.65|106.45|106.85|106.55|106.4|106.1|48671
1616745630000|2021-03-26 08:00:30|106.7|106.55|107.3|107|107.45|107.3|106.7|106.45|92175
1616745640000|2021-03-26 08:00:40|107.35|107.05|107.15|106.8|107.35|107.05|107.15|106.8|41990
1616745650000|2021-03-26 08:00:50|107.1|106.75|107.35|107.05|107.55|107.25|107.1|106.7|110517
1616745660000|2021-03-26 08:01:00|107.25|107|107.2|107.05|107.25|107.05|107.2|107|7009
1616745670000|2021-03-26 08:01:10|107.15|107|107.1|106.75|107.15|107|107|106.75|36123
1616745680000|2021-03-26 08:01:20|||||||||17046
1616745690000|2021-03-26 08:01:30|107|106.95|106.9|106.55|107|106.95|106.9|106.55|20727
1616745700000|2021-03-26 08:01:40|106.85|106.45|106.6|106.2|106.85|106.45|106.6|106.15|26054
1616745710000|2021-03-26 08:01:50|106.55|106.15|106.05|105.75|106.55|106.15|106.05|105.75|46590
1616745720000|2021-03-26 08:02:00|106|105.8|106.35|106|106.35|106|105.95|105.7|60680
1616745730000|2021-03-26 08:02:10|106.4|106.15|106.4|106.05|106.5|106.15|106.35|106|3267
1616745740000|2021-03-26 08:02:20|106.35|106|106|105.7|106.35|106.05|105.95|105.7|16500
1616745750000|2021-03-26 08:02:30|106.05|105.75|106.5|106.25|106.5|106.25|106.05|105.75|17284
1616745760000|2021-03-26 08:02:40|106.55||106.45||106.55||106.4||4893
1616745770000|2021-03-26 08:02:50|106.4||106.4||106.4||106.4||1204
1616745780000|2021-03-26 08:03:00|106.35|106.15|106.4|106.15|106.4|106.3|106.3|106.05|26212
1616745790000|2021-03-26 08:03:10|106.35|106.2|105.85|105.6|106.35|106.2|105.85|105.55|9376
1616745800000|2021-03-26 08:03:20|105.8|105.5|105.7|105.4|105.8|105.5|105.55|105.25|19233
1616745810000|2021-03-26 08:03:30|105.75|105.45|105.95|105.7|105.95|105.9|105.7|105.4|16269
1616745820000|2021-03-26 08:03:40|106|105.75|105.95|105.75|106.05|105.8|105.95|105.75|7000
1616745830000|2021-03-26 08:03:50|106|105.8|106.3|106|106.3|106|105.95|105.8|14779
1616745840000|2021-03-26 08:04:00|106.35|106.1|106.35|106.1|106.4|106.15|106.25|106|35
1616745850000|2021-03-26 08:04:10|106.3|106.05|106.25|106.1|106.35|106.2|106.25|106.05|329
1616745860000|2021-03-26 08:04:20|||||||||5627
1616745870000|2021-03-26 08:04:30|106.3|106|106.3|106.05|106.3|106.05|106.3|106|1839
1616745880000|2021-03-26 08:04:40|106.35|106.1|106.35|106.2|106.35|106.2|106.35|106.1|25481
1616745890000|2021-03-26 08:04:50|106.3|106.1|106.4|106.15|106.4|106.3|106.3|106.05|30049
1616745900000|2021-03-26 08:05:00|106.45|106.3|106.7|106.4|106.75|106.45|106.4|106.25|20854
1616745910000|2021-03-26 08:05:10|||||||||6815
1616745920000|2021-03-26 08:05:20|106.75|106.45|106.55|106.25|106.9|106.65|106.45|106.25|78884
1616745930000|2021-03-26 08:05:30||106.3||106.35||106.35||106.3|21025
1616745940000|2021-03-26 08:05:40|||||||||3955
1616745950000|2021-03-26 08:05:50|106.5|106.25|106.65|106.35|106.65|106.35|106.4|106.15|39436
1616745960000|2021-03-26 08:06:00|106.75|106.45|106.8|106.55|106.85|106.55|106.65|106.45|11066
1616745970000|2021-03-26 08:06:10|106.85|106.65|107.05|106.8|107.05|106.8|106.85|106.55|8724
1616745980000|2021-03-26 08:06:20|107|106.85|106.95|106.75|107|106.85|106.95|106.7|21923
1616745990000|2021-03-26 08:06:30|106.9|106.7|106.65|106.35|106.9|106.75|106.65|106.3|237514
1616746000000|2021-03-26 08:06:40|106.6|106.65|106.65|106.35|106.7|106.65|106.55|106.3|155877
1616746010000|2021-03-26 08:06:50|106.6||106.55||106.6||106.55||36344
1616746020000|2021-03-26 08:07:00|106.5||106.5||106.5||106.5||25265
1616746030000|2021-03-26 08:07:10|106.45|106.3|106.4|106.15|106.45|106.3|106.4|106.15|7686
1616746040000|2021-03-26 08:07:20|106.45|106.4|106.35|106.15|106.45|106.4|106.3|106.15|50422
1616746050000|2021-03-26 08:07:30|106.3|106.1|106.2|106.05|106.3|106.1|106.2|106|0
1616746060000|2021-03-26 08:07:40|106.25|106.1|106.5|106.3|106.55|106.35|106.25|106.1|22825
1616746070000|2021-03-26 08:07:50|106.45|106.25|106.45|106.25|106.45|106.25|106.4|106.2|8000
1616746080000|2021-03-26 08:08:00|106.4|106.2|106.4|106.25|106.4|106.25|106.4|106.2|4770
1616746090000|2021-03-26 08:08:10|||||||||2000
1616746100000|2021-03-26 08:08:20|106.35|106.2|106.4|106.2|106.4|106.2|106.3|106.1|74457
1616746110000|2021-03-26 08:08:30||106.25||106.25||106.25||106.25|14130
1616746120000|2021-03-26 08:08:40|106.45|106.3|106.55|106.35|106.55|106.35|106.3|106.15|47173
1616746130000|2021-03-26 08:08:50|106.5|106.4|106.55|106.4|106.55|106.4|106.5|106.4|0
1616746140000|2021-03-26 08:09:00|106.6|106.45|106.85|106.55|106.85|106.65|106.6|106.45|19891
1616746160000|2021-03-26 08:09:20||106.6||106.6||106.6||106.6|49360
1616746170000|2021-03-26 08:09:30|106.9|106.65|107.1|106.9|107.15|106.9|106.75|106.55|79460
1616746180000|2021-03-26 08:09:40|107.05|106.85|107.05|106.95|107.05|106.95|107.05|106.85|4160
1616746190000|2021-03-26 08:09:50|106.95|106.9|106.95|106.8|107.05|106.9|106.8|106.7|39566
1616746200000|2021-03-26 08:10:00|107|106.85|107|106.85|107|106.95|106.95|106.8|23642
1616746210000|2021-03-26 08:10:10|106.95|106.8|106.85|106.7|106.95|106.8|106.85|106.7|52985
1616746220000|2021-03-26 08:10:20|106.95|106.8|106.95|106.85|106.95|106.85|106.95|106.8|10200
1616746230000|2021-03-26 08:10:30|107|106.9|107.15|106.95|107.2|106.95|107|106.9|11127
1616746240000|2021-03-26 08:10:40|107.2|107|107.3|107.15|107.35|107.15|107.2|107|4931
1616746250000|2021-03-26 08:10:50|107.35||107.3||107.35||107.3||285
1616746260000|2021-03-26 08:11:00|107.35|107.2|107.5|107.3|107.5|107.35|107.35|107.2|10028
1616746270000|2021-03-26 08:11:10|||||||||2000
1616746280000|2021-03-26 08:11:20|107.45|107.25|107.5|107.3|107.5|107.3|107.4|107.25|9483
1616746300000|2021-03-26 08:11:40|||||||||10023
1616746310000|2021-03-26 08:11:50|107.45|107.5|107.75|107.55|107.75|107.55|107.45|107.3|73651
1616746320000|2021-03-26 08:12:00|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.6|151305
1616746330000|2021-03-26 08:12:10|107.6|107.55|107.4|107.2|107.6|107.55|107.4|107.2|60958
1616746340000|2021-03-26 08:12:20|||||||||6013
1616746350000|2021-03-26 08:12:30|||||||||9261
1616746360000|2021-03-26 08:12:40|||||||||10794
1616746370000|2021-03-26 08:12:50|107.35|107.25|107.4|107.25|107.4|107.25|107.35|107.25|14188
1616746380000|2021-03-26 08:13:00|107.35|107.2|107.3|107.15|107.35|107.25|107.2|107.1|22925
1616746390000|2021-03-26 08:13:10|||||||||1938
1616746400000|2021-03-26 08:13:20|||||||||2088
1616746410000|2021-03-26 08:13:30|||||||||146
1616746420000|2021-03-26 08:13:40|107.35||107.25||107.35||107.25||8575
1616746430000|2021-03-26 08:13:50|107.2|107.1|107.25|107.1|107.25|107.1|107.1|106.85|48344
1616746440000|2021-03-26 08:14:00|107.2|107.05|106.9|106.8|107.2|107.05|106.85|106.7|23303
1616746450000|2021-03-26 08:14:10|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|1235
1616746460000|2021-03-26 08:14:20|107|106.9|107.2|107|107.2|107|107|106.9|5812
1616746470000|2021-03-26 08:14:30|107.1||107.1||107.1||107.1||1583
1616746480000|2021-03-26 08:14:40|107.05|106.95|107.1|106.95|107.1|106.95|107.05|106.9|8183
1616746490000|2021-03-26 08:14:50|107.15|107|107.25|107.05|107.25|107.05|107.15|107|23689
1616746500000|2021-03-26 08:15:00|107.2|107.1|107.15|107|107.25|107.1|107.1|107|21355
1616746510000|2021-03-26 08:15:10|107.1|106.95|107|106.8|107.1|106.95|107|106.8|5158
1616746520000|2021-03-26 08:15:20|||||||||365
1616746530000|2021-03-26 08:15:30|||||||||3100
1616746540000|2021-03-26 08:15:40|107.05|106.85|107.15|106.85|107.3|107.05|107.05|106.85|71429
1616746550000|2021-03-26 08:15:50|107.1|106.8|107.05|106.75|107.1|106.8|107.05|106.75|6439
1616746560000|2021-03-26 08:16:00||106.8||106.8||106.8||106.8|0
1616746570000|2021-03-26 08:16:10|||||||||56470
1616746580000|2021-03-26 08:16:20|107|106.85|106.95|106.8|107.05|106.85|106.95|106.8|4116
1616746590000|2021-03-26 08:16:30|106.9|106.75|106.85|106.7|106.9|106.75|106.85|106.7|2002
1616746600000|2021-03-26 08:16:40|||||||||531
1616746610000|2021-03-26 08:16:50|106.8|106.65|106.75|106.6|106.8|106.65|106.75|106.6|28317
1616746620000|2021-03-26 08:17:00|106.7|106.55|106.85|106.7|106.85|106.7|106.7|106.55|6931
1616746630000|2021-03-26 08:17:10|106.9|106.75|107.05|106.9|107.05|106.9|106.9|106.75|16351
1616746640000|2021-03-26 08:17:20|107|106.85|106.85|106.65|107|106.85|106.85|106.65|2160
1616746660000|2021-03-26 08:17:40|||||||||979
1616746670000|2021-03-26 08:17:50|106.75|106.6|106.75|106.6|106.85|106.8|106.7|106.55|32482
1616746680000|2021-03-26 08:18:00|106.7|106.55|106.65|106.5|106.7|106.55|106.65|106.45|4969
1616746690000|2021-03-26 08:18:10|||||||||1223
1616746710000|2021-03-26 08:18:30|106.7|106.45|106.45|106.25|106.7|106.45|106.45|106.2|87771
1616746720000|2021-03-26 08:18:40|106.5|106.3|106.6|106.35|106.6|106.35|106.5|106.3|5444
1616746730000|2021-03-26 08:18:50|106.55||106.55||106.55||106.55||0
1616746740000|2021-03-26 08:19:00|||||||||2817
1616746750000|2021-03-26 08:19:10|106.6|106.4|106.55|106.4|106.6|106.45|106.5|106.35|22760
1616746760000|2021-03-26 08:19:20|106.6|106.5|106.55|106.3|106.6|106.5|106.5|106.25|13603
1616746770000|2021-03-26 08:19:30|106.5|106.25|106.35|106.15|106.5|106.3|106.35|106.1|3677
1616746780000|2021-03-26 08:19:40||106.25||106.15||106.25||106.15|869
1616746790000|2021-03-26 08:19:50|106.3|106.1|106.15|106|106.3|106.1|106.15|106|8521
1616746800000|2021-03-26 08:20:00|106.1|106.05|106.2|106.1|106.2|106.1|106.1|106.05|20832
1616746810000|2021-03-26 08:20:10||106.05||106.05||106.05||106.05|2191
1616746830000|2021-03-26 08:20:30|106.25|106.1|106.25|106.1|106.3|106.2|106.2|106.1|12483
1616746840000|2021-03-26 08:20:40|106.3|106.15|106.25|106.15|106.3|106.25|106.25|106.15|6660
1616746850000|2021-03-26 08:20:50|106.2|106.1|106.2|106.05|106.2|106.1|106.15|106|4527
1616746860000|2021-03-26 08:21:00|106.15|106|106.15|106.05|106.15|106.05|106.1|106|20930
1616746870000|2021-03-26 08:21:10|106.2|106|106.25|106.1|106.25|106.15|106.2|106|5764
1616746880000|2021-03-26 08:21:20|106.2||106.2||106.2||106.15||20101
1616746890000|2021-03-26 08:21:30||106.15||106.1||106.15||106.1|10046
1616746900000|2021-03-26 08:21:40|||||||||18726
1616746910000|2021-03-26 08:21:50|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|16345
1616746920000|2021-03-26 08:22:00|106.15|106.05|106.1|106|106.2|106.1|106.1|106|5675
1616746930000|2021-03-26 08:22:10|106.15|106.05|106.1|106|106.15|106.05|106.1|106|7075
1616746940000|2021-03-26 08:22:20|106.15|106.05|106.25|106.15|106.25|106.15|106.15|106.05|0
1616746950000|2021-03-26 08:22:30||106.1||106.15||106.15||106.1|36
1616746960000|2021-03-26 08:22:40|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|13700
1616746970000|2021-03-26 08:22:50|106.35|106.15|106.35|106.25|106.35|106.25|106.35|106.15|0
1616746980000|2021-03-26 08:23:00||106.3||106.25||106.3||106.25|4367
1616746990000|2021-03-26 08:23:10|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.1|2791
1616747010000|2021-03-26 08:23:30|||||||||5093
1616747020000|2021-03-26 08:23:40|106.2|106.1|106.25|106.15|106.25|106.2|106.2|106.05|39190
1616747030000|2021-03-26 08:23:50|106.2|106.1|106.3|106.15|106.3|106.15|106.2|106.1|26053
1616747040000|2021-03-26 08:24:00||106.2||106.2||106.25||106.2|3919
1616747050000|2021-03-26 08:24:10|106.25|106.25|106.25|106.15|106.3|106.25|106.2|106.05|22889
1616747060000|2021-03-26 08:24:20|||||||||3465
1616747070000|2021-03-26 08:24:30|106.2|106.1|106.15|106.05|106.2|106.1|106.1|106|10262
1616747080000|2021-03-26 08:24:40|106.1|106|106.1|106|106.1|106|106.1|106|2000
1616747090000|2021-03-26 08:24:50|106.15|106.05|106.15|106.05|106.2|106.15|106.15|106|29015
1616747100000|2021-03-26 08:25:00|106.05|106|106.05|105.95|106.1|106|106.05|105.9|37017
1616747110000|2021-03-26 08:25:10|106|105.9|106|105.85|106|105.9|105.95|105.8|5271
1616747120000|2021-03-26 08:25:20|105.95||105.95||105.95||105.95||1877
1616747130000|2021-03-26 08:25:30|||||||||5820
1616747140000|2021-03-26 08:25:40|106|105.8|105.95|105.85|106|105.85|105.95|105.8|5510
1616747150000|2021-03-26 08:25:50|106|105.9|105.95|105.9|106|105.9|105.95|105.85|18036
1616747160000|2021-03-26 08:26:00|106|105.8|105.9|105.8|106|105.8|105.85|105.75|22792
1616747180000|2021-03-26 08:26:20|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|4980
1616747210000|2021-03-26 08:26:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|7730
1616747220000|2021-03-26 08:27:00|105.95|105.85|105.95|105.8|106.1|106|105.95|105.8|39377
1616747230000|2021-03-26 08:27:10|105.9|105.75|105.8|105.75|105.9|105.75|105.8|105.75|21017
1616747240000|2021-03-26 08:27:20|105.85|105.8|105.8|105.7|105.85|105.8|105.8|105.7|12996
1616747250000|2021-03-26 08:27:30|||||||||30000
1616747260000|2021-03-26 08:27:40|105.85|105.75|106|105.9|106|105.9|105.85|105.75|7393
1616747270000|2021-03-26 08:27:50|105.95|105.95|106.05|105.95|106.1|105.95|105.95|105.95|28399
1616747280000|2021-03-26 08:28:00|106.1||106.1||106.1||106.1||0
1616747290000|2021-03-26 08:28:10|106.15|106.1|106.05|105.95|106.15|106.1|106.05|105.95|32413
1616747300000|2021-03-26 08:28:20|106.1|106.05|106.2|106.1|106.2|106.1|106.1|105.95|11845
1616747310000|2021-03-26 08:28:30|106.25|106.15|106.3|106.2|106.35|106.3|106.25|106.15|38747
1616747320000|2021-03-26 08:28:40|106.25|106.15|106.3|106.25|106.3|106.25|106.2|106.1|21538
1616747330000|2021-03-26 08:28:50|106.25|106.2|106.2|106.1|106.25|106.2|106.2|106.1|28830
1616747350000|2021-03-26 08:29:10|106.15|106.05|106.1|105.95|106.15|106.05|106.1|105.95|25721
1616747360000|2021-03-26 08:29:20|||||||||467
1616747380000|2021-03-26 08:29:40|||||||||1796
1616747390000|2021-03-26 08:29:50|||||||||26422
1616747400000|2021-03-26 08:30:00|106.05|105.9|106|105.85|106.05|105.95|105.95|105.85|8780
1616747410000|2021-03-26 08:30:10|105.95|105.8|105.8|105.65|105.95|105.8|105.8|105.6|12726
1616747430000|2021-03-26 08:30:30|105.85|105.7|105.8|105.65|105.95|105.85|105.8|105.65|15363
1616747460000|2021-03-26 08:31:00|||||||||2371
1616747470000|2021-03-26 08:31:10|||||||||229
1616747490000|2021-03-26 08:31:30||105.7||105.65||105.7||105.65|29011
1616747500000|2021-03-26 08:31:40|||||||||31975
1616747510000|2021-03-26 08:31:50|105.85|105.7|105.8|105.7|105.85|105.8|105.7|105.65|10806
1616747520000|2021-03-26 08:32:00|105.75|105.65|105.75|105.65|105.75|105.7|105.75|105.65|1351
1616747530000|2021-03-26 08:32:10|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|2933
1616747540000|2021-03-26 08:32:20|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|9599
1616747550000|2021-03-26 08:32:30|105.8|105.7|105.8|105.65|105.8|105.7|105.8|105.65|493
1616747570000|2021-03-26 08:32:50|105.85|105.7|105.85|105.75|105.85|105.75|105.85|105.7|2357
1616747580000|2021-03-26 08:33:00|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.65|6068
1616747590000|2021-03-26 08:33:10|||||||||10475
1616747600000|2021-03-26 08:33:20||105.65||105.65||105.65||105.65|4524
1616747610000|2021-03-26 08:33:30|105.85|105.7|105.8|105.75|105.9|105.85|105.8|105.7|11835
1616747620000|2021-03-26 08:33:40|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|478
1616747630000|2021-03-26 08:33:50|105.85||105.85||105.85||105.85||6250
1616747640000|2021-03-26 08:34:00|105.9|105.75|105.9|105.75|105.9|105.75|105.85|105.7|17904
1616747650000|2021-03-26 08:34:10|105.85||105.85||105.85||105.85||1511
1616747660000|2021-03-26 08:34:20|105.9|105.8|105.85|105.7|105.9|105.8|105.85|105.7|1402
1616747670000|2021-03-26 08:34:30|105.8|105.75|105.9|105.8|105.9|105.85|105.8|105.7|18939
1616747680000|2021-03-26 08:34:40|105.85|105.75|105.8|105.7|105.85|105.75|105.75|105.65|47388
1616747690000|2021-03-26 08:34:50|105.75|105.65|105.8|105.65|105.8|105.65|105.75|105.65|1758
1616747700000|2021-03-26 08:35:00|105.75|105.6|105.65|105.55|105.75|105.6|105.65|105.55|4918
1616747710000|2021-03-26 08:35:10||105.5||105.55||105.55||105.5|4797
1616747720000|2021-03-26 08:35:20|||||||||9779
1616747730000|2021-03-26 08:35:30|105.6|105.5|105.5|105.35|105.6|105.5|105.5|105.35|11435
1616747740000|2021-03-26 08:35:40|105.45|105.4|105.45|105.4|105.45|105.45|105.45|105.35|1385
1616747750000|2021-03-26 08:35:50|105.5|105.35|105.5|105.4|105.6|105.45|105.5|105.35|18543
1616747760000|2021-03-26 08:36:00|105.4|105.35|105.45|105.35|105.5|105.4|105.4|105.35|11960
1616747770000|2021-03-26 08:36:10|105.4|105.4|105.45|105.35|105.45|105.4|105.4|105.35|7090
1616747780000|2021-03-26 08:36:20|105.5|105.4|105.5|105.4|105.5|105.4|105.45|105.4|6728
1616747790000|2021-03-26 08:36:30|105.55|105.5|105.65|105.55|105.7|105.6|105.55|105.5|21825
1616747800000|2021-03-26 08:36:40|||||||||4724
1616747810000|2021-03-26 08:36:50|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|2851
1616747820000|2021-03-26 08:37:00|||||||||5000
1616747830000|2021-03-26 08:37:10|105.7|105.65|105.6|105.5|105.75|105.7|105.6|105.5|21743
1616747860000|2021-03-26 08:37:40|||||||||12
1616747870000|2021-03-26 08:37:50|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|1003
1616747880000|2021-03-26 08:38:00|||||||||7500
1616747890000|2021-03-26 08:38:10|||||||||8010
1616747900000|2021-03-26 08:38:20|105.5||105.45||105.5||105.45||336
1616747910000|2021-03-26 08:38:30|105.5|105.35|105.55|105.5|105.55|105.5|105.5|105.35|19785
1616747920000|2021-03-26 08:38:40|105.6|105.55|105.7|105.55|105.7|105.6|105.6|105.55|31208
1616747930000|2021-03-26 08:38:50|105.65||105.65||105.65||105.65||7000
1616747940000|2021-03-26 08:39:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|10015
1616747950000|2021-03-26 08:39:10|105.65|105.6|105.6|105.5|105.65|105.6|105.6|105.5|26040
1616747960000|2021-03-26 08:39:20|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|9064
1616747970000|2021-03-26 08:39:30|||||||||947
1616747980000|2021-03-26 08:39:40|||||||||459
1616747990000|2021-03-26 08:39:50|105.55|105.45|105.6|105.4|105.6|105.5|105.55|105.4|6782
1616748000000|2021-03-26 08:40:00|105.65|105.45|105.65|105.5|105.7|105.55|105.65|105.45|4986
1616748010000|2021-03-26 08:40:10|105.7|105.7|105.8|105.75|105.85|105.75|105.7|105.55|88637
1616748020000|2021-03-26 08:40:20|||||||||5500
1616748030000|2021-03-26 08:40:30|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|15094
1616748040000|2021-03-26 08:40:40|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.7|13169
1616748050000|2021-03-26 08:40:50||105.7||105.75||105.75||105.7|5004
1616748060000|2021-03-26 08:41:00|||||||||6399
1616748070000|2021-03-26 08:41:10|105.9|105.8|106|105.9|106|105.9|105.9|105.8|15660
1616748080000|2021-03-26 08:41:20|||||||||4686
1616748090000|2021-03-26 08:41:30||105.95||105.95||105.95||105.9|2111
1616748100000|2021-03-26 08:41:40|106.05|106|106|105.9|106.1|106|105.95|105.9|153370
1616748110000|2021-03-26 08:41:50|||||||||2000
1616748120000|2021-03-26 08:42:00|105.95|105.85|106|105.85|106|105.85|105.9|105.75|5353
1616748130000|2021-03-26 08:42:10|105.95|105.9|105.95|105.85|105.95|105.95|105.95|105.85|12742
1616748140000|2021-03-26 08:42:20|106||106||106||105.95||325847
1616748160000|2021-03-26 08:42:40|||||||||4680
1616748170000|2021-03-26 08:42:50|105.95||105.95||105.95||105.95||0
1616748210000|2021-03-26 08:43:30|106|105.9|106|105.9|106|105.95|106|105.85|5468
1616748220000|2021-03-26 08:43:40|105.95|105.95|106.05|106|106.1|106|105.95|105.9|37297
1616748230000|2021-03-26 08:43:50|||||||||1876
1616748240000|2021-03-26 08:44:00|106|105.95|106.05|105.95|106.05|106|106|105.95|11420
1616748250000|2021-03-26 08:44:10|106||106||106||106||70
1616748260000|2021-03-26 08:44:20|||||||||1872
1616748280000|2021-03-26 08:44:40|||||||||2000
1616748300000|2021-03-26 08:45:00|||||||||454
1616748310000|2021-03-26 08:45:10|105.95|105.9|106|105.95|106|105.95|105.95|105.9|17968
1616748320000|2021-03-26 08:45:20|106.05||106.05||106.05||106.05||4790
1616748330000|2021-03-26 08:45:30||106||105.95||106||105.95|21
1616748340000|2021-03-26 08:45:40|||||||||10834
1616748350000|2021-03-26 08:45:50|106.1|106|106.2|106.1|106.3|106.15|106.1|106|32580
1616748360000|2021-03-26 08:46:00|106.15||106.2||106.2||106.15||0
1616748370000|2021-03-26 08:46:10|106.25|106.15|106.35|106.25|106.4|106.3|106.25|106.15|26239
1616748380000|2021-03-26 08:46:20|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|39699
1616748410000|2021-03-26 08:46:50|106.35|106.25|106.4|106.25|106.4|106.25|106.3|106.25|14859
1616748430000|2021-03-26 08:47:10||106.3||106.25||106.3||106.25|2100
1616748440000|2021-03-26 08:47:20||106.3||106.25||106.3||106.25|2001
1616748450000|2021-03-26 08:47:30||106.3||106.3||106.3||106.3|2022
1616748470000|2021-03-26 08:47:50|106.35|106.25|106.3|106.15|106.35|106.25|106.25|106.15|6341
1616748480000|2021-03-26 08:48:00|||||||||1240
1616748490000|2021-03-26 08:48:10||106.2||106.25||106.25||106.2|3157
1616748500000|2021-03-26 08:48:20|106.35|106.2|106.3|106.15|106.4|106.3|106.3|106.15|10244
1616748510000|2021-03-26 08:48:30|106.35|106.2|106.35|106.25|106.35|106.25|106.35|106.15|220
1616748520000|2021-03-26 08:48:40|106.4||106.4||106.4||106.4||20801
1616748540000|2021-03-26 08:49:00||106.3||106.25||106.35||106.25|12159
1616748570000|2021-03-26 08:49:30|||||||||924
1616748580000|2021-03-26 08:49:40|106.35||106.4||106.4||106.35||1289
1616748590000|2021-03-26 08:49:50|||||||||500
1616748600000|2021-03-26 08:50:00|106.35|106.2|106.35|106.25|106.35|106.25|106.35|106.2|2248
1616748610000|2021-03-26 08:50:10|||||||||455
1616748620000|2021-03-26 08:50:20|106.4|106.3|106.4|106.25|106.45|106.35|106.4|106.25|4004
1616748640000|2021-03-26 08:50:40|106.45|106.3|106.45|106.3|106.45|106.35|106.4|106.3|18289
1616748650000|2021-03-26 08:50:50|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.35|1609
1616748660000|2021-03-26 08:51:00|||||||||900
1616748680000|2021-03-26 08:51:20|106.4||106.45||106.45||106.4||582
1616748690000|2021-03-26 08:51:30|||||||||7334
1616748700000|2021-03-26 08:51:40||106.4||106.35||106.4||106.35|2727
1616748710000|2021-03-26 08:51:50|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|5193
1616748720000|2021-03-26 08:52:00|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.3|8557
1616748730000|2021-03-26 08:52:10||106.3||106.35||106.35||106.3|0
1616748740000|2021-03-26 08:52:20||106.3||106.35||106.35||106.3|6677
1616748760000|2021-03-26 08:52:40||106.3||106.35||106.35||106.3|1591
1616748770000|2021-03-26 08:52:50||106.3||106.35||106.35||106.3|70
1616748780000|2021-03-26 08:53:00|106.4|106.3|106.35|106.25|106.4|106.35|106.35|106.25|2662
1616748790000|2021-03-26 08:53:10|106.3|106.3|106.35|106.25|106.35|106.3|106.3|106.25|7396
1616748800000|2021-03-26 08:53:20|106.4|106.3|106.35|106.3|106.4|106.3|106.35|106.3|11147
1616748810000|2021-03-26 08:53:30|106.4|106.35|106.5|106.4|106.5|106.4|106.4|106.35|2491
1616748830000|2021-03-26 08:53:50|106.45|106.35|106.45|106.3|106.45|106.4|106.45|106.3|1651
1616748840000|2021-03-26 08:54:00|106.4||106.4||106.4||106.4||1397
1616748850000|2021-03-26 08:54:10|106.45|106.35|106.5|106.4|106.5|106.4|106.4|106.3|7768
1616748860000|2021-03-26 08:54:20|106.55|106.45|106.55|106.4|106.55|106.5|106.5|106.4|22759
1616748870000|2021-03-26 08:54:30|||||||||5095
1616748880000|2021-03-26 08:54:40|106.5|106.45|106.6|106.5|106.65|106.5|106.5|106.4|18722
1616748890000|2021-03-26 08:54:50|106.55||106.6||106.6||106.55||5402
1616748900000|2021-03-26 08:55:00|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.4|30
1616748910000|2021-03-26 08:55:10|106.45|106.35|106.45|106.3|106.45|106.35|106.45|106.3|10
1616748920000|2021-03-26 08:55:20|106.4|106.25|106.4|106.3|106.4|106.3|106.4|106.25|2050
1616748930000|2021-03-26 08:55:30|106.45|106.35|106.45|106.35|106.45|106.35|106.4|106.35|6479
1616748940000|2021-03-26 08:55:40|106.4|106.4|106.4|106.25|106.4|106.4|106.35|106.2|2463
1616748950000|2021-03-26 08:55:50|||||||||83
1616748960000|2021-03-26 08:56:00|||||||||1225
1616748970000|2021-03-26 08:56:10|||||||||2160
1616748990000|2021-03-26 08:56:30|106.45|106.3|106.45|106.35|106.5|106.35|106.45|106.3|35542
1616749010000|2021-03-26 08:56:50|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|13201
1616749040000|2021-03-26 08:57:20|||||||||4993
1616749050000|2021-03-26 08:57:30|||||||||2353
1616749060000|2021-03-26 08:57:40|||||||||5400
1616749070000|2021-03-26 08:57:50|||||||||5605
1616749080000|2021-03-26 08:58:00|106.35||106.4||106.4||106.35||3943
1616749100000|2021-03-26 08:58:20|106.35||106.35||106.35||106.35||0
1616749120000|2021-03-26 08:58:40|106.4|106.3|106.4|106.3|106.4|106.35|106.35|106.3|3995
1616749130000|2021-03-26 08:58:50|106.35|106.25|106.35|106.25|106.4|106.25|106.35|106.25|4071
1616749150000|2021-03-26 08:59:10|||||||||1410
1616749160000|2021-03-26 08:59:20|||||||||718
1616749170000|2021-03-26 08:59:30|||||||||9294
1616749180000|2021-03-26 08:59:40|106.4|106.3|106.35|106.25|106.4|106.3|106.35|106.25|40
1616749190000|2021-03-26 08:59:50|106.4|106.3|106.4|106.3|106.4|106.3|106.35|106.25|5222
1616749200000|2021-03-26 09:00:00|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|0
1616749210000|2021-03-26 09:00:10|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|11205
1616749220000|2021-03-26 09:00:20|106.35|106.25|106.35|106.25|106.4|106.25|106.3|106.25|17287
1616749230000|2021-03-26 09:00:30|106.4|106.3|106.4|106.3|106.45|106.35|106.4|106.3|14006
1616749240000|2021-03-26 09:00:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|0
1616749250000|2021-03-26 09:00:50|106.25|106.2|106.35|106.2|106.35|106.25|106.25|106.2|3827
1616749260000|2021-03-26 09:01:00|106.3|106.15|106.15|106.1|106.3|106.2|106.15|106.1|4477
1616749270000|2021-03-26 09:01:10|106.2||106.2||106.2||106.2||169
1616749280000|2021-03-26 09:01:20||106.15||106.1||106.15||106.1|288
1616749290000|2021-03-26 09:01:30|106.25|106.15|106.35|106.25|106.35|106.25|106.25|106.15|3922
1616749310000|2021-03-26 09:01:50|106.4|106.3|106.4|106.25|106.45|106.3|106.35|106.25|3310
1616749330000|2021-03-26 09:02:10|||||||||696
1616749340000|2021-03-26 09:02:20|||||||||2000
1616749350000|2021-03-26 09:02:30|106.35|106.2|106.25|106.15|106.35|106.2|106.25|106.15|1543
1616749360000|2021-03-26 09:02:40|106.3|106.2|106.4|106.3|106.4|106.3|106.3|106.2|2646
1616749370000|2021-03-26 09:02:50|||||||||9311
1616749380000|2021-03-26 09:03:00|106.45|106.35|106.4|106.25|106.45|106.35|106.4|106.25|210
1616749400000|2021-03-26 09:03:20||106.3||106.25||106.3||106.25|7004
1616749420000|2021-03-26 09:03:40||106.3||106.25||106.3||106.25|7490
1616749430000|2021-03-26 09:03:50|106.35|106.3|106.4|106.3|106.45|106.3|106.35|106.3|35
1616749440000|2021-03-26 09:04:00|106.35|106.25|106.3|106.15|106.35|106.3|106.3|106.15|16680
1616749450000|2021-03-26 09:04:10|106.35|106.2|106.35|106.3|106.35|106.3|106.35|106.2|940
1616749460000|2021-03-26 09:04:20|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.25|1621
1616749470000|2021-03-26 09:04:30|||||||||877
1616749480000|2021-03-26 09:04:40|||||||||2800
1616749490000|2021-03-26 09:04:50|||||||||1410
1616749500000|2021-03-26 09:05:00|||||||||2540
1616749520000|2021-03-26 09:05:20|||||||||9349
1616749530000|2021-03-26 09:05:30|106.4||106.4||106.4||106.4||2314
1616749550000|2021-03-26 09:05:50|||||||||4910
1616749570000|2021-03-26 09:06:10|||||||||9861
1616749590000|2021-03-26 09:06:30|||||||||750
1616749600000|2021-03-26 09:06:40|106.35||106.3||106.35||106.3||266
1616749610000|2021-03-26 09:06:50|106.35||106.3||106.35||106.3||2026
1616749620000|2021-03-26 09:07:00|106.35|106.3|106.3|106.25|106.4|106.3|106.3|106.25|4527
1616749630000|2021-03-26 09:07:10|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|5710
1616749660000|2021-03-26 09:07:40|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|4103
1616749680000|2021-03-26 09:08:00|106.15|106.05|106|105.9|106.15|106.05|105.95|105.9|716644
1616749690000|2021-03-26 09:08:10|106.05|105.95|106.1|105.95|106.15|106.05|106.05|105.95|19744
1616749700000|2021-03-26 09:08:20|106.05|106|106|105.9|106.05|106|106|105.9|1357
1616749710000|2021-03-26 09:08:30|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.9|50315
1616749720000|2021-03-26 09:08:40|||||||||307
1616749730000|2021-03-26 09:08:50||106||105.95||106||105.95|28
1616749770000|2021-03-26 09:09:30|106.1|106|106.25|106.15|106.25|106.2|106.1|106|39481
1616749780000|2021-03-26 09:09:40|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|6505
1616749800000|2021-03-26 09:10:00|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|13
1616749820000|2021-03-26 09:10:20|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|8595
1616749840000|2021-03-26 09:10:40|106.15|106.05|106.15|106.05|106.15|106.05|106.1|106|7163
1616749850000|2021-03-26 09:10:50|||||||||2000
1616749860000|2021-03-26 09:11:00|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|10321
1616749870000|2021-03-26 09:11:10||106.15||106.15||106.15||106.1|2075
1616749880000|2021-03-26 09:11:20|106.25|106.2|106.4|106.3|106.4|106.3|106.25|106.2|24356
1616749890000|2021-03-26 09:11:30|106.3|106.25|106.05|105.9|106.3|106.25|105.95|105.9|52289
1616749900000|2021-03-26 09:11:40|106.1|105.95|106.15|106.05|106.15|106.1|106.1|105.95|18215
1616749910000|2021-03-26 09:11:50|106.2|106|106.15|106.05|106.2|106.05|106.15|106|15557
1616749920000|2021-03-26 09:12:00|106.05|106|106.15|106.05|106.15|106.1|106.05|105.95|8053
1616749930000|2021-03-26 09:12:10||106||106.05||106.05||106|1872
1616749940000|2021-03-26 09:12:20|106.1|106|106.05|105.95|106.1|106|105.95|105.9|28619
1616749950000|2021-03-26 09:12:30|||||||||1281
1616749960000|2021-03-26 09:12:40|106.1|106|106.1|106|106.1|106|106.1|106|19749
1616749970000|2021-03-26 09:12:50|106.15|106.05|106.1|106|106.15|106.05|106.05|105.95|5671
1616749980000|2021-03-26 09:13:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|1000
1616749990000|2021-03-26 09:13:10|106.1|106|106.1|106|106.1|106|106.1|106|6715
1616750000000|2021-03-26 09:13:20|106.05|105.95|106.05|105.95|106.05|105.95|106|105.95|2056
1616750010000|2021-03-26 09:13:30|106|106|106.05|105.95|106.1|106|106|105.95|4435
1616750020000|2021-03-26 09:13:40|||||||||150
1616750030000|2021-03-26 09:13:50|106.1|106|106.1|105.95|106.1|106|106.1|105.95|1149
1616750040000|2021-03-26 09:14:00|106.05|105.9|106.05|105.9|106.05|105.95|106.05|105.9|7602
1616750050000|2021-03-26 09:14:10|106|105.95|106|105.9|106|105.95|106|105.9|4092
1616750060000|2021-03-26 09:14:20|105.95|105.95|106.05|105.95|106.05|105.95|105.95|105.9|5972
1616750080000|2021-03-26 09:14:40||105.9||105.9||105.9||105.9|620
1616750110000|2021-03-26 09:15:10|106|105.95|106|105.9|106.05|105.95|106|105.9|7149
1616750120000|2021-03-26 09:15:20|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.85|54190
1616750130000|2021-03-26 09:15:30|106|105.9|105.95|105.85|106|105.9|105.9|105.85|13103
1616750140000|2021-03-26 09:15:40||105.9||105.85||105.9||105.85|14693
1616750150000|2021-03-26 09:15:50|105.9|105.8|105.9|105.8|105.9|105.85|105.8|105.75|8545
1616750160000|2021-03-26 09:16:00|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|593
1616750170000|2021-03-26 09:16:10|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.75|5701
1616750180000|2021-03-26 09:16:20|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|14502
1616750190000|2021-03-26 09:16:30|105.8|105.7|105.65|105.6|105.8|105.7|105.65|105.6|10151
1616750200000|2021-03-26 09:16:40|||||||||120
1616750210000|2021-03-26 09:16:50|105.7|105.55|105.7|105.6|105.7|105.6|105.65|105.55|8537
1616750240000|2021-03-26 09:17:20|105.65|105.55|105.6|105.55|105.65|105.55|105.6|105.55|2335
1616750250000|2021-03-26 09:17:30|105.65||105.65||105.65||105.65||2564
1616750260000|2021-03-26 09:17:40|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|16737
1616750270000|2021-03-26 09:17:50||105.6||105.6||105.6||105.6|5117
1616750280000|2021-03-26 09:18:00|105.7|105.55|105.6|105.5|105.7|105.55|105.55|105.5|10849
1616750290000|2021-03-26 09:18:10|||||||||8
1616750300000|2021-03-26 09:18:20|105.55|105.45|105.55|105.45|105.65|105.45|105.55|105.4|23878
1616750310000|2021-03-26 09:18:30|105.5|105.4|105.5|105.45|105.55|105.45|105.45|105.4|5572
1616750320000|2021-03-26 09:18:40|105.55||105.55||105.55||105.55||3241
1616750330000|2021-03-26 09:18:50||105.4||105.4||105.4||105.4|27
1616750340000|2021-03-26 09:19:00|105.5||105.5||105.5||105.5||1874
1616750350000|2021-03-26 09:19:10|105.55|105.45|105.6|105.5|105.65|105.6|105.55|105.45|31817
1616750360000|2021-03-26 09:19:20|||||||||3600
1616750380000|2021-03-26 09:19:40|105.65|105.55|105.55|105.45|105.65|105.55|105.55|105.45|7231
1616750390000|2021-03-26 09:19:50|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|8713
1616750400000|2021-03-26 09:20:00|105.55|105.45|105.6|105.45|105.6|105.45|105.55|105.45|3878
1616750410000|2021-03-26 09:20:10|||||||||1211
1616750420000|2021-03-26 09:20:20|105.55||105.55||105.55||105.55||2079
1616750450000|2021-03-26 09:20:50||105.4||105.45||105.45||105.4|43
1616750460000|2021-03-26 09:21:00|||||||||35145
1616750470000|2021-03-26 09:21:10|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.45|3431
1616750490000|2021-03-26 09:21:30||105.5||105.55||105.55||105.5|0
1616750500000|2021-03-26 09:21:40||105.5||105.55||105.55||105.5|5050
1616750510000|2021-03-26 09:21:50||105.5||105.5||105.5||105.5|0
1616750520000|2021-03-26 09:22:00|||||||||4699
1616750530000|2021-03-26 09:22:10|||||||||1500
1616750540000|2021-03-26 09:22:20|||||||||29726
1616750550000|2021-03-26 09:22:30||105.55||105.55||105.55||105.55|15
1616750560000|2021-03-26 09:22:40||105.5||105.5||105.5||105.5|3676
1616750580000|2021-03-26 09:23:00|105.7|105.65|105.65|105.55|105.7|105.65|105.65|105.55|13910
1616750590000|2021-03-26 09:23:10||105.5||105.55||105.55||105.5|24
1616750610000|2021-03-26 09:23:30|105.7||105.65||105.7||105.65||7340
1616750620000|2021-03-26 09:23:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|0
1616750630000|2021-03-26 09:23:50|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.55|4860
1616750640000|2021-03-26 09:24:00|105.6|105.5|105.6|105.45|105.6|105.5|105.55|105.4|1962
1616750650000|2021-03-26 09:24:10|105.55||105.55||105.55||105.55||100000
1616750660000|2021-03-26 09:24:20|105.6|105.5|105.7|105.55|105.7|105.6|105.6|105.5|10123
1616750670000|2021-03-26 09:24:30||105.6||105.6||105.6||105.6|0
1616750680000|2021-03-26 09:24:40|105.75|105.65|105.75|105.65|105.8|105.65|105.75|105.65|62449
1616750700000|2021-03-26 09:25:00|||||||||941
1616750710000|2021-03-26 09:25:10|||||||||2836
1616750730000|2021-03-26 09:25:30|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|15279
1616750740000|2021-03-26 09:25:40|||||||||2812
1616750750000|2021-03-26 09:25:50|105.8|105.7|105.75|105.65|105.8|105.7|105.7|105.65|15751
1616750760000|2021-03-26 09:26:00|||||||||555
1616750770000|2021-03-26 09:26:10|105.8|105.7|105.75|105.65|105.85|105.75|105.7|105.65|10910
1616750780000|2021-03-26 09:26:20|105.8||105.8||105.8||105.8||3543
1616750790000|2021-03-26 09:26:30|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|3396
1616750800000|2021-03-26 09:26:40|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|254
1616750830000|2021-03-26 09:27:10|105.8||105.75||105.8||105.75||1650
1616750860000|2021-03-26 09:27:40|||||||||2357
1616750870000|2021-03-26 09:27:50|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|1701
1616750880000|2021-03-26 09:28:00|105.85|105.75|105.85|105.75|105.9|105.75|105.85|105.75|15596
1616750890000|2021-03-26 09:28:10|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|3659
1616750900000|2021-03-26 09:28:20|||||||||1276
1616750910000|2021-03-26 09:28:30|||||||||2000
1616750920000|2021-03-26 09:28:40||105.8||105.75||105.8||105.75|2000
1616750930000|2021-03-26 09:28:50|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.75|3306
1616750940000|2021-03-26 09:29:00|||||||||460
1616750960000|2021-03-26 09:29:20|||||||||82
1616750970000|2021-03-26 09:29:30|||||||||82
1616750980000|2021-03-26 09:29:40|||||||||5853
1616751000000|2021-03-26 09:30:00|105.85|105.75|105.85|105.75|105.95|105.9|105.75|105.7|35425
1616751010000|2021-03-26 09:30:10|105.8|105.7|105.75|105.7|105.8|105.75|105.75|105.7|0
1616751020000|2021-03-26 09:30:20||105.65||105.65||105.65||105.6|9403
1616751030000|2021-03-26 09:30:30|105.8|105.7|105.8|105.7|105.8|105.75|105.8|105.7|7489
1616751050000|2021-03-26 09:30:50|||||||||2658
1616751060000|2021-03-26 09:31:00|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|8090
1616751070000|2021-03-26 09:31:10|||||||||2363
1616751080000|2021-03-26 09:31:20|||||||||2274
1616751100000|2021-03-26 09:31:40|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|1283
1616751120000|2021-03-26 09:32:00|||||||||883
1616751130000|2021-03-26 09:32:10|105.85||105.85||105.85||105.85||14109
1616751140000|2021-03-26 09:32:20|||||||||129
1616751150000|2021-03-26 09:32:30|105.8|105.7|105.8|105.65|105.8|105.7|105.8|105.65|13748
1616751160000|2021-03-26 09:32:40|105.85|105.7|105.85|105.75|105.85|105.75|105.85|105.7|1090
1616751180000|2021-03-26 09:33:00||105.7||105.75||105.75||105.7|3144
1616751190000|2021-03-26 09:33:10||105.8||105.75||105.8||105.7|28699
1616751200000|2021-03-26 09:33:20|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|2614
1616751210000|2021-03-26 09:33:30|||||||||3417
1616751220000|2021-03-26 09:33:40|||||||||1000
1616751230000|2021-03-26 09:33:50|||||||||553
1616751250000|2021-03-26 09:34:10|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|40
1616751260000|2021-03-26 09:34:20|||||||||2000
1616751270000|2021-03-26 09:34:30|||||||||690
1616751280000|2021-03-26 09:34:40|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|103
1616751290000|2021-03-26 09:34:50||105.65||105.65||105.65||105.65|0
1616751300000|2021-03-26 09:35:00|||||||||9678
1616751310000|2021-03-26 09:35:10|105.85|105.7|105.85|105.75|105.9|105.75|105.8|105.7|2590
1616751320000|2021-03-26 09:35:20|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.65|10945
1616751340000|2021-03-26 09:35:40|||||||||7026
1616751360000|2021-03-26 09:36:00|||||||||928
1616751390000|2021-03-26 09:36:30||105.8||105.75||105.8||105.75|3666
1616751400000|2021-03-26 09:36:40|||||||||83
1616751440000|2021-03-26 09:37:20|||||||||928
1616751460000|2021-03-26 09:37:40|||||||||1874
1616751490000|2021-03-26 09:38:10|||||||||732
1616751500000|2021-03-26 09:38:20|105.9||105.9||105.9||105.9||8688
1616751510000|2021-03-26 09:38:30|105.85||105.9||105.9||105.85||2337
1616751520000|2021-03-26 09:38:40|105.85||105.85||105.85||105.85||0
1616751540000|2021-03-26 09:39:00|||||||||2337
1616751560000|2021-03-26 09:39:20|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|54880
1616751570000|2021-03-26 09:39:30|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|588
1616751590000|2021-03-26 09:39:50|105.95|105.8|105.95|105.85|105.95|105.85|105.95|105.8|10279
1616751600000|2021-03-26 09:40:00|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|1004
1616751610000|2021-03-26 09:40:10|||||||||270
1616751620000|2021-03-26 09:40:20|105.85||105.85||105.85||105.85||317
1616751630000|2021-03-26 09:40:30|105.8|105.7|105.8|105.7|105.8|105.75|105.8|105.7|77
1616751650000|2021-03-26 09:40:50|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|28206
1616751670000|2021-03-26 09:41:10|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|2400
1616751680000|2021-03-26 09:41:20|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|21290
1616751710000|2021-03-26 09:41:50|||||||||17999
1616751720000|2021-03-26 09:42:00|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|26606
1616751730000|2021-03-26 09:42:10|||||||||1870
1616751750000|2021-03-26 09:42:30|105.8|105.7|105.85|105.75|105.85|105.75|105.8|105.7|4593
1616751770000|2021-03-26 09:42:50|||||||||2001
1616751780000|2021-03-26 09:43:00||105.8||105.8||105.8||105.8|229
1616751790000|2021-03-26 09:43:10|105.9||105.9||105.9||105.9||42701
1616751800000|2021-03-26 09:43:20|105.95|105.9|106|105.9|106|105.9|105.9|105.85|39386
1616751820000|2021-03-26 09:43:40|105.95|105.95|106.1|106|106.1|106|105.95|105.9|42422
1616751830000|2021-03-26 09:43:50|106.05|105.95|106.05|105.9|106.05|105.95|106.05|105.9|2150
1616751840000|2021-03-26 09:44:00|||||||||1000
1616751860000|2021-03-26 09:44:20|106.1|105.95|106.1|106|106.1|106|106.1|105.95|3425
1616751880000|2021-03-26 09:44:40|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106.05|20188
1616751890000|2021-03-26 09:44:50|106.25|106.2|106.25|106.1|106.25|106.2|106.25|106.1|14757
1616751900000|2021-03-26 09:45:00|106.2||106.2||106.2||106.2||2500
1616751910000|2021-03-26 09:45:10|||||||||500
1616751920000|2021-03-26 09:45:20|||||||||933
1616751940000|2021-03-26 09:45:40|||||||||2825
1616751970000|2021-03-26 09:46:10|||||||||18582
1616751980000|2021-03-26 09:46:20|106.15|106.05|106.05|105.9|106.15|106.05|106|105.9|14928
1616751990000|2021-03-26 09:46:30|106.1|106.05|106|105.9|106.1|106.05|106|105.9|74078
1616752000000|2021-03-26 09:46:40|||||||||1006
1616752010000|2021-03-26 09:46:50|||||||||30000
1616752020000|2021-03-26 09:47:00|106.05|106|106.05|106|106.1|106|106.05|105.95|18080
1616752030000|2021-03-26 09:47:10|106.1|105.95|106.05|106|106.1|106|106.05|105.95|4599
1616752040000|2021-03-26 09:47:20|106.1|106.05|106.1|106|106.1|106.05|106.1|106|6679
1616752050000|2021-03-26 09:47:30|||||||||7866
1616752060000|2021-03-26 09:47:40|106.05|106.05|106.05|106|106.05|106.05|106.05|106|2030
1616752070000|2021-03-26 09:47:50|106.1||106.1||106.1||106.1||393
1616752080000|2021-03-26 09:48:00|106.05||106.05||106.05||106.05||0
1616752090000|2021-03-26 09:48:10||105.95||105.95||106||105.9|14075
1616752100000|2021-03-26 09:48:20||105.9||105.9||105.9||105.9|0
1616752110000|2021-03-26 09:48:30||105.95||105.95||105.95||105.95|4000
1616752120000|2021-03-26 09:48:40||106||105.95||106||105.95|5334
1616752130000|2021-03-26 09:48:50|106|106|106.05|106|106.05|106|106|106|3661
1616752140000|2021-03-26 09:49:00|106.1||106.1||106.1||106.1||5255
1616752150000|2021-03-26 09:49:10|106.05|105.95|106.05|105.9|106.05|105.95|106.05|105.9|10788
1616752160000|2021-03-26 09:49:20|||||||||18750
1616752170000|2021-03-26 09:49:30|||||||||136
1616752270000|2021-03-26 09:51:10|||||||||7680
1616752280000|2021-03-26 09:51:20|||||||||2188
1616752290000|2021-03-26 09:51:30|||||||||2090
1616752300000|2021-03-26 09:51:40||105.95||105.95||105.95||105.95|1914
1616752310000|2021-03-26 09:51:50||105.9||105.95||105.95||105.9|670
1616752340000|2021-03-26 09:52:20|||||||||2000
1616752350000|2021-03-26 09:52:30|||||||||2343
1616752370000|2021-03-26 09:52:50|||||||||933
1616752380000|2021-03-26 09:53:00|||||||||187
1616752400000|2021-03-26 09:53:20|||||||||223
1616752410000|2021-03-26 09:53:30|106|106|106.05|105.95|106.05|106|106|105.95|8666
1616752420000|2021-03-26 09:53:40|106|105.9|106.05|106|106.05|106|105.95|105.9|4262
1616752430000|2021-03-26 09:53:50|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106|3464
1616752460000|2021-03-26 09:54:20|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|3890
1616752470000|2021-03-26 09:54:30|||||||||2000
1616752480000|2021-03-26 09:54:40|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.1|15072
1616752490000|2021-03-26 09:54:50|||||||||931
1616752500000|2021-03-26 09:55:00|106.2|106.1|106.25|106.15|106.25|106.2|106.1|106|25242
1616752510000|2021-03-26 09:55:10|||||||||25
1616752520000|2021-03-26 09:55:20|106.3|106.2|106.3|106.25|106.3|106.25|106.3|106.2|5512
1616752530000|2021-03-26 09:55:30|106.25|106.2|106.3|106.15|106.3|106.2|106.2|106.15|11332
1616752540000|2021-03-26 09:55:40||106.2||106.2||106.2||106.2|252
1616752550000|2021-03-26 09:55:50|106.35|106.25|106.3|106.2|106.35|106.25|106.3|106.2|4116
1616752560000|2021-03-26 09:56:00|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2000
1616752570000|2021-03-26 09:56:10|106.3||106.3||106.3||106.3||1150
1616752600000|2021-03-26 09:56:40|106.35|106.2|106.3|106.15|106.35|106.25|106.3|106.15|347
1616752620000|2021-03-26 09:57:00|||||||||9225
1616752670000|2021-03-26 09:57:50|||||||||924
1616752680000|2021-03-26 09:58:00|106.35|106.2|106.35|106.25|106.35|106.25|106.35|106.2|1228
1616752690000|2021-03-26 09:58:10|106.3|106.2|106.3|106.15|106.3|106.2|106.25|106.15|2837
1616752700000|2021-03-26 09:58:20|106.35|106.2|106.35|106.25|106.4|106.25|106.35|106.2|27660
1616752710000|2021-03-26 09:58:30||106.2||106.2||106.2||106.2|6
1616752730000|2021-03-26 09:58:50|||||||||457
1616752740000|2021-03-26 09:59:00|||||||||10343
1616752790000|2021-03-26 09:59:50|106.3|106.15|106.25|106.1|106.3|106.2|106.2|106.1|149313
1616752800000|2021-03-26 10:00:00|106.2|106.05|106.3|106.2|106.3|106.2|106.15|106.05|155314
1616752820000|2021-03-26 10:00:20|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2338
1616752830000|2021-03-26 10:00:30|||||||||3081
1616752840000|2021-03-26 10:00:40|106.3|106.2|106.35|106.2|106.35|106.25|106.3|106.2|11900
1616752850000|2021-03-26 10:00:50||106.25||106.25||106.25||106.25|2784
1616752870000|2021-03-26 10:01:10|||||||||88
1616752880000|2021-03-26 10:01:20|||||||||3001
1616752890000|2021-03-26 10:01:30|106.3|106.2|106.4|106.3|106.4|106.3|106.2|106.15|54015
1616752920000|2021-03-26 10:02:00|106.35|106.25|106.3|106.2|106.35|106.25|106.3|106.2|18369
1616752940000|2021-03-26 10:02:20|||||||||1648
1616752950000|2021-03-26 10:02:30|106.35|106.25|106.45|106.35|106.45|106.35|106.35|106.25|20984
1616752960000|2021-03-26 10:02:40|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|0
1616752970000|2021-03-26 10:02:50|||||||||1410
1616752980000|2021-03-26 10:03:00|106.45|106.35|106.45|106.4|106.45|106.4|106.45|106.35|2905
1616752990000|2021-03-26 10:03:10|106.5|106.45|106.6|106.5|106.65|106.55|106.5|106.45|14378
1616753000000|2021-03-26 10:03:20|106.55|106.45|106.5|106.4|106.6|106.45|106.5|106.4|1326
1616753010000|2021-03-26 10:03:30|||||||||36642
1616753020000|2021-03-26 10:03:40|106.55|106.5|106.6|106.45|106.6|106.5|106.55|106.45|8915
1616753060000|2021-03-26 10:04:20|106.55|106.4|106.4|106.3|106.55|106.4|106.4|106.3|6342
1616753080000|2021-03-26 10:04:40|||||||||285
1616753090000|2021-03-26 10:04:50||106.35||106.35||106.35||106.35|0
1616753100000|2021-03-26 10:05:00|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|4
1616753110000|2021-03-26 10:05:10|106.4||106.4||106.4||106.4||42
1616753120000|2021-03-26 10:05:20|||||||||5900
1616753150000|2021-03-26 10:05:50|106.35|106.25|106.3|106.2|106.35|106.25|106.3|106.2|7900
1616753170000|2021-03-26 10:06:10|106.25||106.25||106.25||106.25||18
1616753180000|2021-03-26 10:06:20||106.15||106.15||106.15||106.1|2172
1616753190000|2021-03-26 10:06:30|||||||||1848
1616753220000|2021-03-26 10:07:00|106.3|106.2|106.25|106.15|106.3|106.2|106.2|106.15|27490
1616753260000|2021-03-26 10:07:40|106.3||106.25||106.3||106.25||1787
1616753270000|2021-03-26 10:07:50|||||||||929
1616753280000|2021-03-26 10:08:00|106.3|106.2|106.3|106.25|106.3|106.25|106.3|106.2|3824
1616753290000|2021-03-26 10:08:10|106.35|106.3|106.25|106.15|106.4|106.3|106.25|106.15|18240
1616753300000|2021-03-26 10:08:20|||||||||1750
1616753320000|2021-03-26 10:08:40|106.3|106.2|106.3|106.15|106.3|106.25|106.3|106.15|5446
1616753340000|2021-03-26 10:09:00|106.25||106.25||106.25||106.25||0
1616753350000|2021-03-26 10:09:10|||||||||363
1616753360000|2021-03-26 10:09:20|||||||||2000
1616753390000|2021-03-26 10:09:50|106.3||106.3||106.3||106.3||2354
1616753400000|2021-03-26 10:10:00|106.25|106.1|106.25|106.15|106.25|106.15|106.25|106.1|8166
1616753410000|2021-03-26 10:10:10|||||||||22064
1616753430000|2021-03-26 10:10:30||106.1||106.15||106.15||106.1|72
1616753440000|2021-03-26 10:10:40|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|10873
1616753460000|2021-03-26 10:11:00|||||||||926
1616753470000|2021-03-26 10:11:10|||||||||3500
1616753480000|2021-03-26 10:11:20|||||||||942
1616753490000|2021-03-26 10:11:30|||||||||942
1616753500000|2021-03-26 10:11:40|||||||||9368
1616753550000|2021-03-26 10:12:30|||||||||21445
1616753560000|2021-03-26 10:12:40|106.2|106.1|106.2|106.1|106.2|106.1|106.15|106.05|5444
1616753570000|2021-03-26 10:12:50|106.15|106.05|106.25|106.2|106.25|106.2|106.15|106.05|13262
1616753580000|2021-03-26 10:13:00|106.3|106.15|106.25|106.2|106.3|106.25|106.25|106.1|41033
1616753590000|2021-03-26 10:13:10|106.2|106.15|106.3|106.25|106.3|106.25|106.2|106.1|11531
1616753600000|2021-03-26 10:13:20|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|10034
1616753610000|2021-03-26 10:13:30|106.3|106.2|106.25|106.2|106.3|106.2|106.25|106.15|3000
1616753620000|2021-03-26 10:13:40|||||||||1978
1616753630000|2021-03-26 10:13:50|106.3||106.3||106.3||106.3||2207
1616753640000|2021-03-26 10:14:00|106.25||106.25||106.25||106.25||5619
1616753670000|2021-03-26 10:14:30|||||||||600
1616753680000|2021-03-26 10:14:40|||||||||1946
1616753690000|2021-03-26 10:14:50|106.3||106.3||106.3||106.3||3384
1616753710000|2021-03-26 10:15:10|||||||||500
1616753720000|2021-03-26 10:15:20|106.25||106.3||106.3||106.25||2105
1616753740000|2021-03-26 10:15:40||106.15||106.2||106.2||106.15|1436
1616753750000|2021-03-26 10:15:50|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|2002
1616753770000|2021-03-26 10:16:10|||||||||456
1616753810000|2021-03-26 10:16:50|||||||||9350
1616753820000|2021-03-26 10:17:00||106.25||106.25||106.25||106.25|307
1616753840000|2021-03-26 10:17:20|||||||||2146
1616753870000|2021-03-26 10:17:50|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|2240
1616753890000|2021-03-26 10:18:10|106.4||106.4||106.4||106.4||7438
1616753900000|2021-03-26 10:18:20|106.35|106.25|106.4|106.3|106.4|106.3|106.3|106.25|4813
1616753910000|2021-03-26 10:18:30|||||||||47564
1616753940000|2021-03-26 10:19:00|106.35|106.25|106.35|106.3|106.35|106.3|106.35|106.25|190
1616753950000|2021-03-26 10:19:10|||||||||1005
1616753960000|2021-03-26 10:19:20|||||||||280118
1616753970000|2021-03-26 10:19:30||106.25||106.2||106.25||106.2|3445
1616753980000|2021-03-26 10:19:40|106.4|106.45|106.4|106.35|106.5|106.45|106.4|106.3|253732
1616753990000|2021-03-26 10:19:50|106.35|106.3|106.3|106.2|106.35|106.3|106.3|106.15|4044
1616754000000|2021-03-26 10:20:00||106.15||106.15||106.2||106.15|15000
1616754010000|2021-03-26 10:20:10|106.35|106.3|106.35|106.2|106.35|106.3|106.3|106.2|38695
1616754060000|2021-03-26 10:21:00|106.3|106.25|106.4|106.3|106.4|106.3|106.3|106.25|11422
1616754070000|2021-03-26 10:21:10|106.35||106.35||106.35||106.35||0
1616754080000|2021-03-26 10:21:20|106.4||106.4||106.4||106.4||900
1616754100000|2021-03-26 10:21:40|106.35|106.25|106.2|106.1|106.35|106.25|106.2|106.1|14116
1616754130000|2021-03-26 10:22:10|106.25||106.25||106.25||106.25||937
1616754160000|2021-03-26 10:22:40|106.2||106.25||106.25||106.2||10
1616754170000|2021-03-26 10:22:50|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|0
1616754200000|2021-03-26 10:23:20||106.1||106.1||106.1||106.1|301
1616754220000|2021-03-26 10:23:40|||||||||129
1616754230000|2021-03-26 10:23:50|||||||||18
1616754240000|2021-03-26 10:24:00|||||||||2000
1616754290000|2021-03-26 10:24:50|||||||||1600
1616754300000|2021-03-26 10:25:00|||||||||1412
1616754310000|2021-03-26 10:25:10|||||||||1883
1616754330000|2021-03-26 10:25:30|||||||||878
1616754340000|2021-03-26 10:25:40|106.25|106.15|106.3|106.25|106.3|106.25|106.25|106.15|16715
1616754350000|2021-03-26 10:25:50|106.25|106.2|106.3|106.2|106.3|106.2|106.25|106.2|96
1616754390000|2021-03-26 10:26:30|||||||||1393
1616754430000|2021-03-26 10:27:10|||||||||18719
1616754440000|2021-03-26 10:27:20|||||||||200
1616754470000|2021-03-26 10:27:50|||||||||2988
1616754480000|2021-03-26 10:28:00||106.25||106.25||106.25||106.25|253
1616754500000|2021-03-26 10:28:20|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|6111
1616754510000|2021-03-26 10:28:30|||||||||229
1616754530000|2021-03-26 10:28:50|||||||||924
1616754540000|2021-03-26 10:29:00|106.4|106.25|106.4|106.3|106.45|106.35|106.35|106.25|5037
1616754560000|2021-03-26 10:29:20||106.25||106.3||106.3||106.25|1223
1616754570000|2021-03-26 10:29:30|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2819
1616754580000|2021-03-26 10:29:40|106.3|106.2|106.3|106.2|106.3|106.2|106.25|106.2|6644
1616754600000|2021-03-26 10:30:00|106.35||106.3||106.35||106.3||1670
1616754610000|2021-03-26 10:30:10|106.35|106.3|106.3|106.2|106.35|106.3|106.3|106.2|5634
1616754620000|2021-03-26 10:30:20||106.15||106.2||106.2||106.15|0
1616754660000|2021-03-26 10:31:00||106.15||106.2||106.2||106.15|1741
1616754700000|2021-03-26 10:31:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|239
1616754710000|2021-03-26 10:31:50|||||||||5553
1616754720000|2021-03-26 10:32:00|||||||||743
1616754750000|2021-03-26 10:32:30|||||||||5000
1616754780000|2021-03-26 10:33:00|||||||||29307
1616754790000|2021-03-26 10:33:10|106.4|106.3|106.6|106.45|106.6|106.5|106.4|106.3|78986
1616754800000|2021-03-26 10:33:20|106.55||106.5||106.55||106.5||0
1616754820000|2021-03-26 10:33:40||106.4||106.35||106.4||106.35|236
1616754850000|2021-03-26 10:34:10|||||||||4665
1616754900000|2021-03-26 10:35:00|106.55|106.5|106.5|106.35|106.55|106.5|106.5|106.35|17322
1616754910000|2021-03-26 10:35:10|||||||||4570
1616754940000|2021-03-26 10:35:40|||||||||175
1616754970000|2021-03-26 10:36:10|||||||||2500
1616754980000|2021-03-26 10:36:20|||||||||2803
1616755000000|2021-03-26 10:36:40|106.45|106.4|106.4|106.3|106.45|106.4|106.4|106.3|8266
1616755020000|2021-03-26 10:37:00|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2
1616755030000|2021-03-26 10:37:10|106.4|106.3|106.45|106.35|106.5|106.35|106.4|106.3|5997
1616755040000|2021-03-26 10:37:20|||||||||22440
1616755050000|2021-03-26 10:37:30|||||||||106
1616755070000|2021-03-26 10:37:50|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|2255
1616755100000|2021-03-26 10:38:20|||||||||1545
1616755120000|2021-03-26 10:38:40|106.35|106.25|106.3|106.2|106.35|106.3|106.25|106.2|1825
1616755140000|2021-03-26 10:39:00|||||||||9400
1616755150000|2021-03-26 10:39:10||106.25||106.2||106.25||106.2|3313
1616755160000|2021-03-26 10:39:20||106.25||106.25||106.25||106.25|3747
1616755170000|2021-03-26 10:39:30|106.35||106.35||106.35||106.35||4422
1616755250000|2021-03-26 10:40:50|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|19920
1616755260000|2021-03-26 10:41:00|106.45|106.4|106.5|106.4|106.5|106.4|106.45|106.35|18230
1616755280000|2021-03-26 10:41:20|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.4|6220
1616755350000|2021-03-26 10:42:30|106.45||106.45||106.5||106.45||6792
1616755360000|2021-03-26 10:42:40|||||||||641
1616755370000|2021-03-26 10:42:50|106.5||106.5||106.5||106.5||958
1616755390000|2021-03-26 10:43:10|106.45||106.45||106.45||106.45||0
1616755400000|2021-03-26 10:43:20||106.35||106.4||106.4||106.35|9853
1616755430000|2021-03-26 10:43:50|106.4|106.35|106.4|106.3|106.4|106.4|106.4|106.3|6029
1616755440000|2021-03-26 10:44:00||106.35||106.3||106.35||106.3|0
1616755450000|2021-03-26 10:44:10||106.35||106.35||106.35||106.35|0
1616755470000|2021-03-26 10:44:30||106.3||106.3||106.3||106.3|8746
1616755480000|2021-03-26 10:44:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|2331
1616755500000|2021-03-26 10:45:00|106.4|106.3|106.4|106.25|106.4|106.35|106.4|106.25|23885
1616755510000|2021-03-26 10:45:10|106.35|106.2|106.35|106.2|106.35|106.25|106.35|106.2|4055
1616755520000|2021-03-26 10:45:20||106.25||106.25||106.25||106.25|0
1616755530000|2021-03-26 10:45:30||106.2||106.25||106.25||106.2|14042
1616755540000|2021-03-26 10:45:40|106.3|106.3|106.35|106.3|106.35|106.3|106.3|106.25|6270
1616755560000|2021-03-26 10:46:00||106.25||106.3||106.3||106.25|533
1616755570000|2021-03-26 10:46:10|||||||||456
1616755610000|2021-03-26 10:46:50|||||||||2
1616755630000|2021-03-26 10:47:10|||||||||481
1616755640000|2021-03-26 10:47:20|||||||||3265
1616755650000|2021-03-26 10:47:30|106.3|106.25|106.3|106.2|106.3|106.25|106.3|106.2|850
1616755670000|2021-03-26 10:47:50|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|0
1616755700000|2021-03-26 10:48:20|||||||||81
1616755720000|2021-03-26 10:48:40|||||||||7878
1616755740000|2021-03-26 10:49:00|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|11355
1616755750000|2021-03-26 10:49:10|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|28612
1616755760000|2021-03-26 10:49:20|106.45|106.3|106.4|106.35|106.45|106.4|106.4|106.3|26580
1616755790000|2021-03-26 10:49:50|106.45||106.4||106.45||106.4||1
1616755810000|2021-03-26 10:50:10|106.45|106.3|106.4|106.25|106.45|106.3|106.4|106.25|3851
1616755820000|2021-03-26 10:50:20|106.45|106.3|106.4|106.3|106.45|106.35|106.4|106.3|1922
1616755830000|2021-03-26 10:50:30||106.25||106.25||106.25||106.25|0
1616755840000|2021-03-26 10:50:40|106.45|106.3|106.4|106.25|106.45|106.35|106.4|106.25|214
1616755880000|2021-03-26 10:51:20|||||||||5000
1616755920000|2021-03-26 10:52:00||106.3||106.25||106.3||106.25|9850
1616755930000|2021-03-26 10:52:10|106.45|106.3|106.45|106.35|106.45|106.35|106.45|106.3|2008
1616755970000|2021-03-26 10:52:50|||||||||3488
1616755990000|2021-03-26 10:53:10|106.4||106.45||106.45||106.4||2257
1616756010000|2021-03-26 10:53:30|||||||||10647
1616756020000|2021-03-26 10:53:40|||||||||89
1616756050000|2021-03-26 10:54:10|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|2177
1616756070000|2021-03-26 10:54:30|106.45|106.45|106.5|106.4|106.5|106.45|106.45|106.4|1525
1616756090000|2021-03-26 10:54:50|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|2367
1616756180000|2021-03-26 10:56:20||106.5||106.5||106.5||106.45|23366
1616756190000|2021-03-26 10:56:30||106.45||106.45||106.45||106.45|1198
1616756200000|2021-03-26 10:56:40|||||||||2790
1616756210000|2021-03-26 10:56:50|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|212
1616756230000|2021-03-26 10:57:10|||||||||14300
1616756240000|2021-03-26 10:57:20|||||||||2500
1616756250000|2021-03-26 10:57:30||106.45||106.4||106.45||106.4|938
1616756260000|2021-03-26 10:57:40|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|7279
1616756270000|2021-03-26 10:57:50|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|3410
1616756280000|2021-03-26 10:58:00|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|7724
1616756290000|2021-03-26 10:58:10|106.6|106.5|106.6|106.55|106.6|106.55|106.6|106.5|0
1616756300000|2021-03-26 10:58:20|106.65||106.65||106.65||106.65||4560
1616756310000|2021-03-26 10:58:30||106.6||106.6||106.6||106.6|0
1616756320000|2021-03-26 10:58:40||106.55||106.55||106.55||106.55|300
1616756330000|2021-03-26 10:58:50||106.6||106.6||106.6||106.6|927
1616756340000|2021-03-26 10:59:00|||||||||1100
1616756350000|2021-03-26 10:59:10|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|6405
1616756390000|2021-03-26 10:59:50|||||||||3448
1616756400000|2021-03-26 11:00:00|||||||||2689
1616756410000|2021-03-26 11:00:10|106.7|106.6|106.7|106.65|106.7|106.65|106.7|106.6|2379
1616756420000|2021-03-26 11:00:20|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.7|15295
1616756430000|2021-03-26 11:00:30|106.85|106.8|106.85|106.75|106.9|106.8|106.8|106.7|24163
1616756440000|2021-03-26 11:00:40|106.9|106.8|106.85|106.7|106.9|106.8|106.85|106.7|9174
1616756450000|2021-03-26 11:00:50|106.9|106.75|106.9|106.8|106.9|106.8|106.9|106.75|0
1616756460000|2021-03-26 11:01:00|106.85|106.75|106.85|106.7|106.9|106.8|106.85|106.7|7951
1616756480000|2021-03-26 11:01:20|106.9|106.75|106.95|106.9|106.95|106.9|106.9|106.75|511
1616756510000|2021-03-26 11:01:50|||||||||1004
1616756520000|2021-03-26 11:02:00|107|106.95|107.05|106.95|107.05|106.95|107|106.95|5609
1616756530000|2021-03-26 11:02:10||107||107||107||107|2342
1616756540000|2021-03-26 11:02:20|||||||||713
1616756550000|2021-03-26 11:02:30|||||||||5684
1616756560000|2021-03-26 11:02:40|107.1|107.05|107.15|107.05|107.2|107.05|107.1|107.05|3393
1616756570000|2021-03-26 11:02:50||107.1||107.05||107.1||107.05|9590
1616756590000|2021-03-26 11:03:10|107.1|107|107.05|107|107.1|107|107.05|106.95|11635
1616756610000|2021-03-26 11:03:30|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|5670
1616756630000|2021-03-26 11:03:50|107.2|107.15|107.2|107.05|107.2|107.15|107.2|107.05|22841
1616756640000|2021-03-26 11:04:00||107.1||107.05||107.1||107.05|0
1616756650000|2021-03-26 11:04:10|107.15||107.15||107.15||107.1||3531
1616756680000|2021-03-26 11:04:40|||||||||1827
1616756690000|2021-03-26 11:04:50|107.2|107.1|107.2|107.15|107.25|107.15|107.2|107.1|17916
1616756700000|2021-03-26 11:05:00|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|8
1616756710000|2021-03-26 11:05:10|||||||||1905
1616756750000|2021-03-26 11:05:50|107.1|107|107.1|107.05|107.15|107.05|107.05|107|18476
1616756760000|2021-03-26 11:06:00|107.05|107|107.1|107|107.1|107|107|106.95|32181
1616756770000|2021-03-26 11:06:10|107.05||107.05||107.05||107.05||108
1616756780000|2021-03-26 11:06:20|||||||||20
1616756790000|2021-03-26 11:06:30|107|106.95|107.05|107|107.05|107|107|106.95|12869
1616756800000|2021-03-26 11:06:40|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|6333
1616756810000|2021-03-26 11:06:50|107.05|107|107.05|106.95|107.05|107|107.05|106.95|13831
1616756820000|2021-03-26 11:07:00|107|106.9|106.95|106.8|107|106.9|106.9|106.8|15909
1616756830000|2021-03-26 11:07:10||106.85||106.85||106.85||106.85|0
1616756850000|2021-03-26 11:07:30|||||||||5000
1616756860000|2021-03-26 11:07:40|||||||||1387
1616756870000|2021-03-26 11:07:50|106.9|106.8|106.8|106.7|106.9|106.8|106.8|106.7|17381
1616756890000|2021-03-26 11:08:10|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.8|6614
1616756900000|2021-03-26 11:08:20|||||||||935
1616756930000|2021-03-26 11:08:50|106.85||106.9||106.9||106.85||2146
1616756950000|2021-03-26 11:09:10|||||||||3016
1616756980000|2021-03-26 11:09:40|106.85|106.75|106.8|106.7|106.9|106.75|106.8|106.7|10118
1616757010000|2021-03-26 11:10:10|||||||||11547
1616757020000|2021-03-26 11:10:20|||||||||15819
1616757030000|2021-03-26 11:10:30|106.75|106.75|106.65|106.6|106.8|106.75|106.65|106.6|25248
1616757040000|2021-03-26 11:10:40|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|2600
1616757060000|2021-03-26 11:11:00|106.6|106.6|106.65|106.6|106.65|106.6|106.6|106.6|3500
1616757090000|2021-03-26 11:11:30|||||||||1390
1616757110000|2021-03-26 11:11:50|106.6|106.55|106.55|106.45|106.65|106.55|106.5|106.45|13409
1616757120000|2021-03-26 11:12:00||106.5||106.45||106.5||106.45|0
1616757150000|2021-03-26 11:12:30|106.6|106.5|106.5|106.4|106.65|106.55|106.45|106.35|53293
1616757160000|2021-03-26 11:12:40|||||||||4000
1616757170000|2021-03-26 11:12:50|||||||||4661
1616757190000|2021-03-26 11:13:10|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|3455
1616757210000|2021-03-26 11:13:30|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|4653
1616757230000|2021-03-26 11:13:50|||||||||2342
1616757240000|2021-03-26 11:14:00|106.55|106.45|106.5|106.4|106.6|106.5|106.5|106.4|28581
1616757260000|2021-03-26 11:14:20|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|5619
1616757290000|2021-03-26 11:14:50|||||||||700
1616757300000|2021-03-26 11:15:00||106.4||106.35||106.4||106.35|2170
1616757360000|2021-03-26 11:16:00|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|3956
1616757370000|2021-03-26 11:16:10|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.2|213
1616757400000|2021-03-26 11:16:40|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|110
1616757410000|2021-03-26 11:16:50|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|10908
1616757420000|2021-03-26 11:17:00|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|16599
1616757430000|2021-03-26 11:17:10|||||||||470
1616757440000|2021-03-26 11:17:20|||||||||180
1616757460000|2021-03-26 11:17:40|106.25|106.15|106.25|106.2|106.25|106.2|106.25|106.15|11
1616757480000|2021-03-26 11:18:00||106.15||106.15||106.15||106.15|751
1616757490000|2021-03-26 11:18:10|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|2000
1616757520000|2021-03-26 11:18:40|106.3|106.2|106.25|106.15|106.3|106.25|106.25|106.15|3500
1616757530000|2021-03-26 11:18:50|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|5091
1616757540000|2021-03-26 11:19:00|||||||||1674
1616757560000|2021-03-26 11:19:20|106.15||106.15||106.15||106.15||1100
1616757580000|2021-03-26 11:19:40|||||||||1302
1616757590000|2021-03-26 11:19:50|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|2270
1616757610000|2021-03-26 11:20:10|||||||||150
1616757620000|2021-03-26 11:20:20|106.25|106.2|106.15|106.05|106.25|106.2|106.15|106.05|35608
1616757630000|2021-03-26 11:20:30|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|181
1616757640000|2021-03-26 11:20:40|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|24
1616757650000|2021-03-26 11:20:50||106||106.05||106.05||106|5874
1616757660000|2021-03-26 11:21:00|||||||||926
1616757670000|2021-03-26 11:21:10|||||||||328
1616757690000|2021-03-26 11:21:30|||||||||2500
1616757710000|2021-03-26 11:21:50|106.1||106.1||106.1||106.1||204
1616757740000|2021-03-26 11:22:20|||||||||1505
1616757750000|2021-03-26 11:22:30|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.1|33130
1616757760000|2021-03-26 11:22:40|106.2|106.15|106.2|106.1|106.25|106.15|106.15|106.05|34135
1616757770000|2021-03-26 11:22:50|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|187
1616757780000|2021-03-26 11:23:00|||||||||6577
1616757790000|2021-03-26 11:23:10|||||||||703
1616757810000|2021-03-26 11:23:30|||||||||28115
1616757830000|2021-03-26 11:23:50|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|8680
1616757840000|2021-03-26 11:24:00|106.15|106.05|106.15|106.05|106.2|106.1|106.15|106.05|1073
1616757850000|2021-03-26 11:24:10||106.1||106.1||106.1||106.1|0
1616757860000|2021-03-26 11:24:20|106.2||106.2||106.2||106.2||29765
1616757870000|2021-03-26 11:24:30|||||||||4676
1616757880000|2021-03-26 11:24:40|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|3468
1616757890000|2021-03-26 11:24:50|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.2|6181
1616757900000|2021-03-26 11:25:00|106.4|106.35|106.35|106.25|106.4|106.35|106.35|106.25|28000
1616757910000|2021-03-26 11:25:10|106.3|106.2|106.3|106.15|106.3|106.25|106.3|106.15|21432
1616757920000|2021-03-26 11:25:20|||||||||28385
1616757930000|2021-03-26 11:25:30|106.25||106.25||106.25||106.25||0
1616757950000|2021-03-26 11:25:50|106.3||106.25||106.3||106.25||0
1616757980000|2021-03-26 11:26:20|||||||||632
1616757990000|2021-03-26 11:26:30|106.2|106.1|106.2|106.1|106.2|106.1|106.15|106.1|8907
1616758010000|2021-03-26 11:26:50|106.25|106.15|106.25|106.15|106.3|106.25|106.25|106.15|38131
1616758030000|2021-03-26 11:27:10||106.1||106.1||106.1||106.1|2244
1616758040000|2021-03-26 11:27:20|106.2|106.05|106.1|106|106.2|106.05|106.1|106|11919
1616758050000|2021-03-26 11:27:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|936
1616758070000|2021-03-26 11:27:50|||||||||947
1616758080000|2021-03-26 11:28:00|||||||||5132
1616758120000|2021-03-26 11:28:40|||||||||1224
1616758130000|2021-03-26 11:28:50|106.2|106.1|106.2|106.1|106.25|106.2|106.2|106.1|20070
1616758140000|2021-03-26 11:29:00|106.25||106.25||106.25||106.25||0
1616758170000|2021-03-26 11:29:30|106.3|106.15|106.2|106.1|106.35|106.2|106.2|106.1|16803
1616758180000|2021-03-26 11:29:40|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|3437
1616758190000|2021-03-26 11:29:50|106.25||106.25||106.25||106.25||0
1616758200000|2021-03-26 11:30:00|106.2||106.2||106.2||106.2||47
1616758210000|2021-03-26 11:30:10|||||||||9361
1616758230000|2021-03-26 11:30:30|||||||||867
1616758240000|2021-03-26 11:30:40|||||||||103
1616758250000|2021-03-26 11:30:50|||||||||100
1616758260000|2021-03-26 11:31:00||106.15||106.1||106.15||106.1|5157
1616758280000|2021-03-26 11:31:20|||||||||1031
1616758290000|2021-03-26 11:31:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|13747
1616758300000|2021-03-26 11:31:40|||||||||19193
1616758310000|2021-03-26 11:31:50||106||106.05||106.05||106|3102
1616758340000|2021-03-26 11:32:20|||||||||4046
1616758360000|2021-03-26 11:32:40|106.1|106|106.05|106|106.1|106.05|106.05|106|1678
1616758370000|2021-03-26 11:32:50|||||||||358
1616758380000|2021-03-26 11:33:00|106.1||106.05||106.1||106.05||0
1616758400000|2021-03-26 11:33:20|106.1||106.1||106.1||106.1||2442
1616758420000|2021-03-26 11:33:40|||||||||5180
1616758430000|2021-03-26 11:33:50||106.05||106.05||106.05||106.05|9368
1616758440000|2021-03-26 11:34:00|106.05|106|106.1|106|106.1|106|106.05|106|1986
1616758450000|2021-03-26 11:34:10|||||||||19118
1616758460000|2021-03-26 11:34:20|106.05|105.95|106|105.9|106.05|106|106|105.9|56400
1616758470000|2021-03-26 11:34:30|106.05|105.95|106.05|106|106.05|106|106|105.95|19514
1616758480000|2021-03-26 11:34:40|||||||||4468
1616758500000|2021-03-26 11:35:00|106.1|106.05|106.15|106.05|106.15|106.1|106.1|106.05|18926
1616758520000|2021-03-26 11:35:20|||||||||9367
1616758560000|2021-03-26 11:36:00||106.1||106.1||106.1||106.1|20
1616758570000|2021-03-26 11:36:10||106.05||106.05||106.05||106.05|9346
1616758580000|2021-03-26 11:36:20|106.2|106.1|106.2|106.1|106.3|106.15|106.2|106.1|16761
1616758590000|2021-03-26 11:36:30|106.25|106.15|106.3|106.2|106.3|106.25|106.25|106.15|38650
1616758600000|2021-03-26 11:36:40|||||||||516
1616758610000|2021-03-26 11:36:50|||||||||5657
1616758620000|2021-03-26 11:37:00|||||||||100
1616758660000|2021-03-26 11:37:40|||||||||18524
1616758670000|2021-03-26 11:37:50|||||||||7000
1616758680000|2021-03-26 11:38:00|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|23818
1616758740000|2021-03-26 11:39:00|||||||||159352
1616758750000|2021-03-26 11:39:10|106.4|106.35|106.35|106.25|106.55|106.45|106.35|106.25|33774
1616758760000|2021-03-26 11:39:20|106.3|106.2|106.3|106.2|106.35|106.25|106.3|106.2|4000
1616758770000|2021-03-26 11:39:30|||||||||326
1616758790000|2021-03-26 11:39:50||106.15||106.15||106.15||106.15|3124
1616758800000|2021-03-26 11:40:00|106.25|106.1|106.1|106.05|106.25|106.1|106.1|106.05|8216
1616758810000|2021-03-26 11:40:10|||||||||4711
1616758820000|2021-03-26 11:40:20|106.15||106.2||106.2||106.15||793
1616758830000|2021-03-26 11:40:30|106.15||106.15||106.15||106.15||12
1616758840000|2021-03-26 11:40:40||106.1||106.1||106.1||106.1|3305
1616758850000|2021-03-26 11:40:50|106.2|106.15|106.15|106.05|106.2|106.15|106.15|106.05|10096
1616758860000|2021-03-26 11:41:00|||||||||1864
1616758870000|2021-03-26 11:41:10|||||||||9574
1616758880000|2021-03-26 11:41:20|106.2||106.15||106.2||106.15||288
1616758890000|2021-03-26 11:41:30|||||||||28101
1616758900000|2021-03-26 11:41:40|106.2|106.15|106.15|106.1|106.2|106.15|106.15|106.05|26321
1616758920000|2021-03-26 11:42:00|||||||||4674
1616758930000|2021-03-26 11:42:10|106.2|106.15|106.4|106.3|106.4|106.3|106.2|106.15|49286
1616758940000|2021-03-26 11:42:20|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.3|28515
1616758980000|2021-03-26 11:43:00|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|8294
1616758990000|2021-03-26 11:43:10|106.55||106.45||106.55||106.45||10656
1616759000000|2021-03-26 11:43:20|||||||||927
1616759010000|2021-03-26 11:43:30|||||||||470
1616759020000|2021-03-26 11:43:40|106.5||106.55||106.55||106.5||13805
1616759040000|2021-03-26 11:44:00|106.5||106.5||106.5||106.5||0
1616759060000|2021-03-26 11:44:20|||||||||446
1616759070000|2021-03-26 11:44:30|||||||||91
1616759090000|2021-03-26 11:44:50|106.45||106.45||106.5||106.45||413
1616759110000|2021-03-26 11:45:10|106.4|106.35|106.4|106.3|106.4|106.35|106.4|106.3|1114
1616759120000|2021-03-26 11:45:20|||||||||1000
1616759170000|2021-03-26 11:46:10|106.35||106.35||106.35||106.35||50
1616759180000|2021-03-26 11:46:20||106.25||106.25||106.3||106.25|11594
1616759220000|2021-03-26 11:47:00|106.3|106.2|106.3|106.2|106.35|106.2|106.3|106.2|0
1616759250000|2021-03-26 11:47:30|||||||||44
1616759260000|2021-03-26 11:47:40|||||||||468
1616759270000|2021-03-26 11:47:50|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|8166
1616759310000|2021-03-26 11:48:30|||||||||456
1616759340000|2021-03-26 11:49:00|||||||||500
1616759360000|2021-03-26 11:49:20|||||||||929
1616759380000|2021-03-26 11:49:40|||||||||195
1616759390000|2021-03-26 11:49:50|106.45||106.4||106.45||106.4||2427
1616759400000|2021-03-26 11:50:00|106.35||106.4||106.4||106.35||1966
1616759470000|2021-03-26 11:51:10|106.35||106.35||106.35||106.35||96
1616759480000|2021-03-26 11:51:20|106.3|106.25|106.3|106.2|106.3|106.3|106.3|106.2|5448
1616759500000|2021-03-26 11:51:40|||||||||35
1616759520000|2021-03-26 11:52:00|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|7277
1616759530000|2021-03-26 11:52:10|106.25|106.15|106.25|106.15|106.3|106.2|106.2|106.1|24138
1616759540000|2021-03-26 11:52:20||106.1||106.1||106.1||106.1|0
1616759550000|2021-03-26 11:52:30|||||||||3547
1616759560000|2021-03-26 11:52:40||106.15||106.15||106.15||106.15|0
1616759610000|2021-03-26 11:53:30|||||||||4991
1616759620000|2021-03-26 11:53:40|||||||||2823
1616759630000|2021-03-26 11:53:50||106.2||106.2||106.2||106.2|676
1616759650000|2021-03-26 11:54:10|||||||||4706
1616759670000|2021-03-26 11:54:30|||||||||5000
1616759690000|2021-03-26 11:54:50||106.15||106.2||106.2||106.15|273
1616759710000|2021-03-26 11:55:10|||||||||484
1616759720000|2021-03-26 11:55:20|106.2|106.15|106.2|106.15|106.25|106.15|106.2|106.1|1368
1616759740000|2021-03-26 11:55:40|||||||||263
1616759750000|2021-03-26 11:55:50|||||||||10
1616759790000|2021-03-26 11:56:30|106.25|106.2|106.25|106.2|106.25|106.2|106.2|106.2|4036
1616759800000|2021-03-26 11:56:40|||||||||9466
1616759810000|2021-03-26 11:56:50|106.3|106.25|106.4|106.3|106.4|106.3|106.3|106.25|21903
1616759820000|2021-03-26 11:57:00|106.45|106.35|106.35|106.3|106.45|106.35|106.35|106.3|6860
1616759890000|2021-03-26 11:58:10|106.3|106.25|106.35|106.25|106.35|106.3|106.3|106.25|4683
1616759910000|2021-03-26 11:58:30|||||||||924
1616759920000|2021-03-26 11:58:40||106.3||106.25||106.3||106.25|0
1616759960000|2021-03-26 11:59:20|||||||||5000
1616759970000|2021-03-26 11:59:30|106.3|106.3|106.3|106.25|106.35|106.3|106.3|106.25|8374
1616759980000|2021-03-26 11:59:40|106.35||106.35||106.35||106.35||2000
1616759990000|2021-03-26 11:59:50|||||||||3000
1616760000000|2021-03-26 12:00:00|106.3||106.35||106.35||106.3||637
1616760010000|2021-03-26 12:00:10|106.3||106.3||106.3||106.3||0
1616760030000|2021-03-26 12:00:30|||||||||924
1616760040000|2021-03-26 12:00:40|||||||||1928
1616760050000|2021-03-26 12:00:50|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|1146
1616760070000|2021-03-26 12:01:10|||||||||931
1616760080000|2021-03-26 12:01:20|106.4||106.4||106.4||106.4||3205
1616760090000|2021-03-26 12:01:30|106.35|106.35|106.45|106.35|106.45|106.35|106.35|106.35|2882
1616760100000|2021-03-26 12:01:40||106.4||106.4||106.4||106.4|50
1616760110000|2021-03-26 12:01:50||106.35||106.35||106.35||106.35|3972
1616760120000|2021-03-26 12:02:00|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|13529
1616760140000|2021-03-26 12:02:20|||||||||1379
1616760150000|2021-03-26 12:02:30|||||||||1379
1616760170000|2021-03-26 12:02:50|||||||||5709
1616760180000|2021-03-26 12:03:00|||||||||18695
1616760210000|2021-03-26 12:03:30|106.4||106.4||106.4||106.4||3771
1616760240000|2021-03-26 12:04:00|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|4688
1616760250000|2021-03-26 12:04:10|||||||||200
1616760280000|2021-03-26 12:04:40|||||||||469
1616760290000|2021-03-26 12:04:50|106.4||106.4||106.4||106.4||1207
1616760300000|2021-03-26 12:05:00||106.3||106.3||106.3||106.3|2421
1616760320000|2021-03-26 12:05:20|||||||||1326
1616760330000|2021-03-26 12:05:30|106.35||106.35||106.35||106.35||0
1616760340000|2021-03-26 12:05:40||106.25||106.25||106.25||106.25|73
1616760350000|2021-03-26 12:05:50||106.3||106.3||106.3||106.3|50
1616760380000|2021-03-26 12:06:20|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.35|14394
1616760390000|2021-03-26 12:06:30||106.3||106.3||106.3||106.3|7257
1616760400000|2021-03-26 12:06:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|73724
1616760420000|2021-03-26 12:07:00|106.4|106.35|106.4|106.3|106.4|106.35|106.35|106.3|93759
1616760530000|2021-03-26 12:08:50|||||||||1859
1616760540000|2021-03-26 12:09:00|||||||||82
1616760560000|2021-03-26 12:09:20|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|18029
1616760570000|2021-03-26 12:09:30|||||||||924
1616760590000|2021-03-26 12:09:50|106.3|106.2|106.25|106.15|106.3|106.2|106.25|106.15|8093
1616760600000|2021-03-26 12:10:00|106.3|106.2|106.3|106.2|106.3|106.25|106.3|106.2|6724
1616760620000|2021-03-26 12:10:20|||||||||8888
1616760660000|2021-03-26 12:11:00|106.35|106.25|106.35|106.3|106.35|106.3|106.3|106.25|4203
1616760670000|2021-03-26 12:11:10|106.4|106.35|106.4|106.3|106.45|106.35|106.4|106.3|4006
1616760750000|2021-03-26 12:12:30|106.35|106.25|106.35|106.25|106.35|106.3|106.3|106.2|29445
1616760760000|2021-03-26 12:12:40|106.3||106.3||106.3||106.3||1
1616760770000|2021-03-26 12:12:50|106.35||106.35||106.4||106.35||1000
1616760780000|2021-03-26 12:13:00|106.3||106.3||106.3||106.3||0
1616760790000|2021-03-26 12:13:10|106.35||106.35||106.35||106.35||0
1616760800000|2021-03-26 12:13:20|||||||||1299
1616760810000|2021-03-26 12:13:30|106.3||106.3||106.3||106.3||2614
1616760820000|2021-03-26 12:13:40|106.35||106.35||106.35||106.35||0
1616760830000|2021-03-26 12:13:50|106.4|106.3|106.4|106.3|106.4|106.3|106.35|106.25|1350
1616760870000|2021-03-26 12:14:30|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|10481
1616760900000|2021-03-26 12:15:00|||||||||41
1616760910000|2021-03-26 12:15:10|||||||||6234
1616760930000|2021-03-26 12:15:30|||||||||18581
1616760940000|2021-03-26 12:15:40|||||||||3000
1616760970000|2021-03-26 12:16:10|||||||||3769
1616761130000|2021-03-26 12:18:50|106.35||106.35||106.35||106.35||15283
1616761140000|2021-03-26 12:19:00|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.3|1750
1616761160000|2021-03-26 12:19:20|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.4|3220
1616761180000|2021-03-26 12:19:40|||||||||2818
1616761200000|2021-03-26 12:20:00|||||||||924
1616761220000|2021-03-26 12:20:20|||||||||3000
1616761230000|2021-03-26 12:20:30|106.4|106.35|106.4|106.3|106.4|106.35|106.4|106.3|8135
1616761260000|2021-03-26 12:21:00|106.45|106.35|106.45|106.35|106.45|106.4|106.45|106.35|9172
1616761270000|2021-03-26 12:21:10|||||||||1390
1616761280000|2021-03-26 12:21:20|106.4||106.4||106.4||106.4||31
1616761290000|2021-03-26 12:21:30|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|3297
1616761310000|2021-03-26 12:21:50|||||||||5604
1616761320000|2021-03-26 12:22:00|||||||||9121
1616761380000|2021-03-26 12:23:00|106.5|106.4|106.5|106.45|106.5|106.45|106.5|106.4|10058
1616761390000|2021-03-26 12:23:10|||||||||11505
1616761400000|2021-03-26 12:23:20|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|2129
1616761410000|2021-03-26 12:23:30|||||||||5177
1616761450000|2021-03-26 12:24:10|||||||||968
1616761460000|2021-03-26 12:24:20|||||||||11339
1616761470000|2021-03-26 12:24:30|||||||||563
1616761510000|2021-03-26 12:25:10|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|4729
1616761610000|2021-03-26 12:26:50||106.25||106.25||106.25||106.25|3504
1616761620000|2021-03-26 12:27:00|106.35||106.35||106.35||106.35||0
1616761630000|2021-03-26 12:27:10|||||||||7478
1616761640000|2021-03-26 12:27:20|106.3||106.3||106.3||106.3||1
1616761650000|2021-03-26 12:27:30|106.35||106.35||106.35||106.35||0
1616761660000|2021-03-26 12:27:40|||||||||142
1616761670000|2021-03-26 12:27:50|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|1477
1616761680000|2021-03-26 12:28:00|||||||||1663
1616761700000|2021-03-26 12:28:20|||||||||66
1616761710000|2021-03-26 12:28:30|||||||||2337
1616761780000|2021-03-26 12:29:40|||||||||1394
1616761790000|2021-03-26 12:29:50|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|170
1616761810000|2021-03-26 12:30:10|||||||||4215
1616761830000|2021-03-26 12:30:30|106.2||106.25||106.25||106.2||3640
1616761840000|2021-03-26 12:30:40|106.2||106.2||106.2||106.2||400
1616761850000|2021-03-26 12:30:50|106.25||106.25||106.25||106.25||1244
1616761880000|2021-03-26 12:31:20|||||||||10000
1616761890000|2021-03-26 12:31:30|||||||||82
1616761900000|2021-03-26 12:31:40|||||||||1865
1616761920000|2021-03-26 12:32:00|106.2|106.2|106.25|106.15|106.25|106.2|106.2|106.15|4500
1616761940000|2021-03-26 12:32:20|106.3|106.2|106.3|106.15|106.3|106.25|106.25|106.15|34111
1616761950000|2021-03-26 12:32:30|106.25||106.2||106.25||106.2||1674
1616761960000|2021-03-26 12:32:40|106.25||106.25||106.25||106.25||0
1616761980000|2021-03-26 12:33:00|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|12235
1616762010000|2021-03-26 12:33:30|||||||||17
1616762020000|2021-03-26 12:33:40|106.15|106.05|106.15|106.1|106.2|106.1|106.1|106.05|8104
1616762070000|2021-03-26 12:34:30|||||||||223
1616762080000|2021-03-26 12:34:40|106.2|106.15|106.3|106.25|106.3|106.25|106.2|106.15|22524
1616762120000|2021-03-26 12:35:20|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|5659
1616762130000|2021-03-26 12:35:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|0
1616762150000|2021-03-26 12:35:50|||||||||464
1616762210000|2021-03-26 12:36:50|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|2179
1616762220000|2021-03-26 12:37:00|||||||||500
1616762240000|2021-03-26 12:37:20|106.2||106.2||106.2||106.2||761
1616762260000|2021-03-26 12:37:40|||||||||1023
1616762280000|2021-03-26 12:38:00|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|6211
1616762350000|2021-03-26 12:39:10|||||||||25276
1616762370000|2021-03-26 12:39:30|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|16253
1616762410000|2021-03-26 12:40:10|106.15||106.15||106.15||106.15||883
1616762420000|2021-03-26 12:40:20|106.2||106.2||106.2||106.2||1000
1616762430000|2021-03-26 12:40:30||106.15||106.15||106.15||106.15|219
1616762450000|2021-03-26 12:40:50|||||||||7769
1616762480000|2021-03-26 12:41:20||106.1||106.1||106.15||106.1|15364
1616762490000|2021-03-26 12:41:30|106.15|106.05|106.15|106.1|106.15|106.1|106.15|106.05|0
1616762500000|2021-03-26 12:41:40|106.2|106.15|106.4|106.3|106.4|106.3|106.2|106.1|40685
1616762510000|2021-03-26 12:41:50|106.45|106.35|106.65|106.5|106.65|106.5|106.35|106.3|165578
1616762520000|2021-03-26 12:42:00|106.6|106.45|107|106.85|107.05|107|106.55|106.4|433765
1616762530000|2021-03-26 12:42:10|106.95|106.8|107.4|107.25|107.9|107.7|106.9|106.75|420271
1616762540000|2021-03-26 12:42:20|107.35|107.3|107.55|107.4|108.05|107.85|107|106.95|448177
1616762550000|2021-03-26 12:42:30|107.6|107.45|107.9|107.75|108.05|107.9|107.6|107.45|127063
1616762560000|2021-03-26 12:42:40|107.85|107.7|107.3|107.15|107.85|107.7|107.25|107.1|72074
1616762570000|2021-03-26 12:42:50|107.25|107.1|107.1|106.95|107.25|107.1|107.1|106.95|4780
1616762580000|2021-03-26 12:43:00|107.05|106.9|107.95|107.7|108|107.7|107.05|106.85|86265
1616762590000|2021-03-26 12:43:10|108|107.75|108.4|108.15|108.8|108.5|108|107.75|172654
1616762600000|2021-03-26 12:43:20|108.35|108.1|108.4|108.05|108.4|108.1|107.75|107.5|257262
1616762610000|2021-03-26 12:43:30|108.45|108|108.75|108.6|108.8|108.6|108.45|108|128926
1616762620000|2021-03-26 12:43:40|108.7|108.55|109.05|108.75|109.6|109.25|108.3|108.05|411430
1616762630000|2021-03-26 12:43:50|109|108.8|108.45|108.25|109|108.8|108.45|108.15|92025
1616762640000|2021-03-26 12:44:00|108.5|108.3|108.75|108.55|108.85|108.65|108.5|108.3|49558
1616762650000|2021-03-26 12:44:10|108.7|108.5|108.65|108.45|108.7|108.5|108.65|108.35|23316
1616762660000|2021-03-26 12:44:20|108.7|108.35|109.25|108.9|109.25|109|108.65|108.25|216334
1616762670000|2021-03-26 12:44:30|109.2|108.95|109.2|108.95|109.85|109.5|109|108.8|99243
1616762680000|2021-03-26 12:44:40|109|109|109|108.8|109.2|109.05|109|108.8|58230
1616762690000|2021-03-26 12:44:50||108.7||108.75||108.75||108.7|5000
1616762700000|2021-03-26 12:45:00|108.95|108.7|108.85|108.6|109.05|108.75|108.85|108.55|11219
1616762710000|2021-03-26 12:45:10|108.8|108.55|108.65|108.45|108.8|108.55|108.65|108.4|3249
1616762720000|2021-03-26 12:45:20|108.6|108.35|108.55|108.2|108.6|108.35|108.55|108.15|11378
1616762730000|2021-03-26 12:45:30|108.5|108.15|108.3|108.05|108.5|108.15|108.25|108|21824
1616762740000|2021-03-26 12:45:40|108.25|108|108.3|108.05|108.3|108.05|108.25|108|19172
1616762750000|2021-03-26 12:45:50||108.1||108.05||108.1||108.05|14595
1616762760000|2021-03-26 12:46:00||108.1||108.1||108.1||108.1|2770
1616762770000|2021-03-26 12:46:10|108.4|108.15|108.55|108.25|108.55|108.25|108.35|108.15|31636
1616762790000|2021-03-26 12:46:30|108.65|108.35|108.65|108.4|108.65|108.4|108.65|108.35|57448
1616762800000|2021-03-26 12:46:40|||||||||18452
1616762810000|2021-03-26 12:46:50|108.6||108.6||108.6||108.6||1708
1616762820000|2021-03-26 12:47:00|108.5|108.35|108.6|108.5|108.6|108.5|108.45|108.35|25121
1616762830000|2021-03-26 12:47:10|108.55|108.4|108.6|108.35|108.6|108.4|108.55|108.35|12095
1616762840000|2021-03-26 12:47:20|108.55|108.4|108.55|108.35|108.55|108.4|108.55|108.35|4692
1616762850000|2021-03-26 12:47:30|||||||||2093
1616762860000|2021-03-26 12:47:40|108.5|108.3|108.2|108|108.5|108.3|108.2|107.95|42584
1616762870000|2021-03-26 12:47:50||107.95||108.05||108.05||107.95|0
1616762880000|2021-03-26 12:48:00|108.25|108.1|108.2|108.05|108.3|108.2|108.2|108.05|186140
1616762890000|2021-03-26 12:48:10|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|952
1616762900000|2021-03-26 12:48:20|108.35|108.15|108.25|108.1|108.35|108.2|108.25|108.05|73938
1616762930000|2021-03-26 12:48:50|108.2|108.05|107.9|107.7|108.2|108.05|107.9|107.7|21952
1616762940000|2021-03-26 12:49:00|107.7|107.6|107.7|107.55|107.75|107.6|107.7|107.45|53413
1616762950000|2021-03-26 12:49:10|107.75|107.6|107.95|107.7|108|107.8|107.75|107.6|62244
1616762960000|2021-03-26 12:49:20|107.9||107.9||107.95||107.9||2380
1616762970000|2021-03-26 12:49:30|107.95|107.75|107.95|107.8|107.95|107.8|107.95|107.75|4073
1616762980000|2021-03-26 12:49:40|107.9|107.75|108.25|108.05|108.25|108.05|107.9|107.7|50522
1616762990000|2021-03-26 12:49:50|108.2|108|108.2|108|108.2|108|108.2|107.95|10014
1616763000000|2021-03-26 12:50:00|||||||||2848
1616763010000|2021-03-26 12:50:10|108.15|108.05|108.25|108.05|108.35|108.15|108.1|107.9|73503
1616763020000|2021-03-26 12:50:20||108.1||108.1||108.1||108.1|9000
1616763030000|2021-03-26 12:50:30|||||||||12933
1616763040000|2021-03-26 12:50:40|||||||||62749
1616763050000|2021-03-26 12:50:50|108.2|108.05|108.25|108.05|108.35|108.1|108.2|108|14903
1616763060000|2021-03-26 12:51:00|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|0
1616763070000|2021-03-26 12:51:10|||||||||448
1616763090000|2021-03-26 12:51:30|108.2|108.05|108.2|108|108.2|108.05|108.2|108|2934
1616763100000|2021-03-26 12:51:40||108.1||108.1||108.1||108.1|301
1616763110000|2021-03-26 12:51:50|||||||||15179
1616763120000|2021-03-26 12:52:00||108||108||108||108|6419
1616763130000|2021-03-26 12:52:10|108.25|108.05|108.25|108.1|108.25|108.15|108.25|108|2730
1616763140000|2021-03-26 12:52:20||108.15||108.15||108.15||108.15|0
1616763150000|2021-03-26 12:52:30||108.2||108.15||108.2||108.15|2100
1616763160000|2021-03-26 12:52:40|108.2|108.1|108.2|108.15|108.25|108.15|108.2|108.1|12135
1616763170000|2021-03-26 12:52:50|108.25||108.25||108.25||108.25||17450
1616763180000|2021-03-26 12:53:00|||||||||15000
1616763190000|2021-03-26 12:53:10|108.2|108.1|108.2|108|108.2|108.15|108.2|108|46715
1616763210000|2021-03-26 12:53:30||108.05||108.05||108.05||108.05|1353
1616763220000|2021-03-26 12:53:40|||||||||27550
1616763230000|2021-03-26 12:53:50|108.15|108|108.15|108.05|108.15|108.05|108.15|108|15344
1616763240000|2021-03-26 12:54:00|||||||||9075
1616763250000|2021-03-26 12:54:10|108.2|108.1|108.25|108.15|108.25|108.2|108.2|108.1|52844
1616763260000|2021-03-26 12:54:20|108.2|108.1|108.1|108|108.25|108.1|108.05|107.95|37750
1616763270000|2021-03-26 12:54:30|||||||||454
1616763280000|2021-03-26 12:54:40|108.15|108.05|108.25|108.15|108.3|108.2|108.15|108.05|255669
1616763290000|2021-03-26 12:54:50|||||||||1505
1616763300000|2021-03-26 12:55:00|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|32966
1616763310000|2021-03-26 12:55:10|108.3|108.2|108.25|108.1|108.3|108.2|108.25|108.1|43666
1616763330000|2021-03-26 12:55:30|108.3|108.15|108.55|108.4|108.55|108.4|108.25|108.15|18156
1616763340000|2021-03-26 12:55:40|108.6||108.6||108.65||108.6||7242
1616763350000|2021-03-26 12:55:50||108.45||108.4||108.45||108.4|0
1616763360000|2021-03-26 12:56:00|||||||||690
1616763380000|2021-03-26 12:56:20|||||||||1187
1616763390000|2021-03-26 12:56:30||108.35||108.4||108.4||108.35|5471
1616763400000|2021-03-26 12:56:40|||||||||18616
1616763410000|2021-03-26 12:56:50||108.45||108.45||108.45||108.45|0
1616763420000|2021-03-26 12:57:00|||||||||20234
1616763430000|2021-03-26 12:57:10|108.65|108.5|109.1|109|109.15|109|108.65|108.5|216146
1616763440000|2021-03-26 12:57:20|109.15|109.05|109.15|109.05|109.15|109.05|109.1|109|10441
1616763450000|2021-03-26 12:57:30|109.1|109|109.15|109|109.15|109.1|109.1|109|14900
1616763460000|2021-03-26 12:57:40|109.2|109.05|109.55|109.5|109.6|109.55|109.2|109.05|81453
1616763470000|2021-03-26 12:57:50|109.6|109.45|109.6|109.55|109.65|109.55|109.6|109.45|60140
1616763480000|2021-03-26 12:58:00|109.55|109.5|109.6|109.45|109.65|109.55|109.45|109.35|60349
1616763490000|2021-03-26 12:58:10|109.55||109.55||109.6||109.55||65685
1616763500000|2021-03-26 12:58:20|109.6|109.6|109.8|109.65|109.9|109.7|109.6|109.45|52791
1616763510000|2021-03-26 12:58:30|109.75|109.6|109.7|109.6|109.75|109.6|109.7|109.6|5883
1616763520000|2021-03-26 12:58:40|||||||||9002
1616763530000|2021-03-26 12:58:50|109.65|109.55|109.65|109.5|109.65|109.55|109.6|109.5|41364
1616763540000|2021-03-26 12:59:00|109.6|109.45|109.6|109.45|109.6|109.5|109.5|109.35|86432
1616763550000|2021-03-26 12:59:10|||||||||19403
1616763560000|2021-03-26 12:59:20|109.65|109.5|109.8|109.65|110|109.8|109.65|109.5|59634
1616763570000|2021-03-26 12:59:30|109.75|109.6|109.75|109.55|109.75|109.6|109.75|109.55|4886
1616763580000|2021-03-26 12:59:40|109.7|109.5|109.75|109.55|109.75|109.55|109.65|109.5|7269
1616763610000|2021-03-26 13:00:10|||||||||6250
1616763620000|2021-03-26 13:00:20|||||||||10834
1616763630000|2021-03-26 13:00:30|109.8|109.75|109.65|109.5|109.8|109.75|109.65|109.5|91416
1616763640000|2021-03-26 13:00:40|109.6|109.45|109.45|109.2|109.6|109.45|109.45|109.2|18511
1616763650000|2021-03-26 13:00:50|109.4||109.3||109.4||109.3||138061
1616763660000|2021-03-26 13:01:00|||||||||5000
1616763670000|2021-03-26 13:01:10|||||||||1503
1616763680000|2021-03-26 13:01:20|109.25|109.15|109.25|109.1|109.3|109.15|109.25|109.05|30489
1616763690000|2021-03-26 13:01:30|||||||||7990
1616763700000|2021-03-26 13:01:40|||||||||52245
1616763710000|2021-03-26 13:01:50|109.2|109.05|109.1|108.9|109.2|109.05|109.1|108.85|24014
1616763720000|2021-03-26 13:02:00|109.05|108.85|109|108.75|109.05|108.85|109|108.7|11902
1616763730000|2021-03-26 13:02:10|108.95|108.7|108.75|108.65|108.95|108.7|108.75|108.65|6719
1616763740000|2021-03-26 13:02:20||108.6||108.6||108.6||108.6|20
1616763750000|2021-03-26 13:02:30|||||||||18740
1616763760000|2021-03-26 13:02:40|108.8|108.65|108.8|108.7|108.8|108.75|108.8|108.65|19483
1616763770000|2021-03-26 13:02:50|||||||||4562
1616763780000|2021-03-26 13:03:00|108.75|108.65|108.55|108.45|108.75|108.65|108.55|108.4|48622
1616763790000|2021-03-26 13:03:10|108.4|108.4|108.25|107.95|108.4|108.4|108.25|107.95|164301
1616763800000|2021-03-26 13:03:20|108.2|107.9|107.95|107.8|108.2|107.95|107.9|107.8|188958
1616763810000|2021-03-26 13:03:30|||||||||7056
1616763820000|2021-03-26 13:03:40|108|107.75|108|107.75|108.15|108.05|107.9|107.75|47140
1616763830000|2021-03-26 13:03:50|107.95|107.8|107.9|107.65|107.95|107.8|107.9|107.65|9303
1616763840000|2021-03-26 13:04:00||107.7||107.7||107.7||107.7|9214
1616763850000|2021-03-26 13:04:10|107.95|107.65|108.05|107.85|108.05|107.85|107.95|107.65|13534
1616763860000|2021-03-26 13:04:20|||||||||940
1616763870000|2021-03-26 13:04:30|||||||||58916
1616763880000|2021-03-26 13:04:40|||||||||9451
1616763890000|2021-03-26 13:04:50|108|107.8|108|107.8|108|107.8|108|107.8|9561
1616763900000|2021-03-26 13:05:00|||||||||14723
1616763910000|2021-03-26 13:05:10|108.05|107.85|108.1|107.95|108.15|108.05|108.05|107.85|7737
1616763920000|2021-03-26 13:05:20|108.05||108.05||108.05||108.05||50
1616763930000|2021-03-26 13:05:30|108.1|108|108.1|108|108.1|108|108.1|108|1697
1616763940000|2021-03-26 13:05:40|108.15||108.15||108.15||108.15||1213
1616763950000|2021-03-26 13:05:50|108.1||108.1||108.1||108.1||8194
1616763960000|2021-03-26 13:06:00|108.05|107.95|107.95|107.8|108.05|107.95|107.95|107.8|22337
1616763980000|2021-03-26 13:06:20|||||||||28019
1616763990000|2021-03-26 13:06:30|||||||||2293
1616764000000|2021-03-26 13:06:40|107.9|107.75|108.1|107.95|108.1|107.95|107.85|107.7|52581
1616764010000|2021-03-26 13:06:50|108.05||108.1||108.1||108.05||2358
1616764020000|2021-03-26 13:07:00|||||||||113172
1616764030000|2021-03-26 13:07:10|108.05||108.05||108.05||108.05||4593
1616764040000|2021-03-26 13:07:20||107.9||107.9||107.9||107.9|250
1616764050000|2021-03-26 13:07:30|||||||||1069
1616764060000|2021-03-26 13:07:40|108|107.85|108|107.85|108|107.85|107.95|107.85|2080
1616764070000|2021-03-26 13:07:50|107.95|107.8|107.95|107.65|107.95|107.8|107.95|107.65|3340
1616764080000|2021-03-26 13:08:00||107.7||107.8||107.8||107.7|500
1616764100000|2021-03-26 13:08:20|108|107.95|107.9|107.75|108.05|107.95|107.9|107.75|25020
1616764110000|2021-03-26 13:08:30|107.95|107.8|107.95|107.75|107.95|107.8|107.95|107.75|31468
1616764120000|2021-03-26 13:08:40|107.9|107.8|107.95|107.8|107.95|107.8|107.85|107.8|1783
1616764130000|2021-03-26 13:08:50|107.85|107.75|107.85|107.7|107.95|107.85|107.85|107.7|5036
1616764140000|2021-03-26 13:09:00|107.8|107.65|107.85|107.7|107.85|107.75|107.75|107.65|2316
1616764160000|2021-03-26 13:09:20|||||||||911
1616764170000|2021-03-26 13:09:30|107.9||107.85||107.9||107.85||1122
1616764190000|2021-03-26 13:09:50|107.9|107.65|107.6|107.5|107.9|107.65|107.5|107.4|50408
1616764210000|2021-03-26 13:10:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.5|9619
1616764230000|2021-03-26 13:10:30|107.6|107.5|107.6|107.45|107.6|107.5|107.6|107.4|300
1616764240000|2021-03-26 13:10:40|||||||||3006
1616764260000|2021-03-26 13:11:00|107.55|107.5|107.55|107.4|107.55|107.5|107.55|107.4|739
1616764270000|2021-03-26 13:11:10|||||||||5746
1616764280000|2021-03-26 13:11:20|||||||||2868
1616764290000|2021-03-26 13:11:30|||||||||310
1616764300000|2021-03-26 13:11:40|107.6|107.45|107.65|107.55|107.65|107.55|107.6|107.45|29791
1616764310000|2021-03-26 13:11:50|107.6|107.5|107.6|107.4|107.6|107.5|107.6|107.4|4535
1616764320000|2021-03-26 13:12:00||107.45||107.45||107.45||107.45|0
1616764330000|2021-03-26 13:12:10||107.4||107.45||107.45||107.4|0
1616764340000|2021-03-26 13:12:20|||||||||9000
1616764350000|2021-03-26 13:12:30|||||||||684
1616764360000|2021-03-26 13:12:40||107.4||107.4||107.4||107.4|92
1616764400000|2021-03-26 13:13:20|107.55|107.5|107.55|107.4|107.6|107.5|107.5|107.4|24442
1616764410000|2021-03-26 13:13:30|107.6|107.45|107.6|107.5|107.65|107.5|107.6|107.45|3052
1616764420000|2021-03-26 13:13:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|4442
1616764430000|2021-03-26 13:13:50|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|15359
1616764440000|2021-03-26 13:14:00|107.7|107.65|107.9|107.75|107.95|107.75|107.7|107.65|55808
1616764470000|2021-03-26 13:14:30|107.95|107.8|108|107.85|108|107.85|107.95|107.8|4010
1616764480000|2021-03-26 13:14:40||107.9||107.9||107.9||107.9|11597
1616764500000|2021-03-26 13:15:00|||||||||269
1616764510000|2021-03-26 13:15:10|||||||||11594
1616764530000|2021-03-26 13:15:30|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|7041
1616764560000|2021-03-26 13:16:00|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|3350
1616764570000|2021-03-26 13:16:10|||||||||145
1616764590000|2021-03-26 13:16:30|107.95|107.85|107.8|107.6|107.95|107.85|107.8|107.6|8500
1616764610000|2021-03-26 13:16:50||107.55||107.55||107.55||107.55|0
1616764640000|2021-03-26 13:17:20|107.75|107.6|107.65|107.6|107.8|107.65|107.65|107.55|13267
1616764650000|2021-03-26 13:17:30|107.6|107.5|107.65|107.45|107.65|107.5|107.6|107.45|6771
1616764660000|2021-03-26 13:17:40|107.5||107.65||107.65||107.5||496
1616764690000|2021-03-26 13:18:10|||||||||100
1616764710000|2021-03-26 13:18:30|||||||||1838
1616764720000|2021-03-26 13:18:40|107.7|107.5|107.65|107.5|107.7|107.55|107.65|107.5|3234
1616764730000|2021-03-26 13:18:50|107.7|107.55|107.75|107.65|107.75|107.7|107.7|107.55|5690
1616764740000|2021-03-26 13:19:00|107.8|107.7|107.85|107.65|107.9|107.75|107.8|107.65|5626
1616764750000|2021-03-26 13:19:10|107.8|107.7|107.9|107.75|107.95|107.85|107.8|107.65|42774
1616764760000|2021-03-26 13:19:20||107.7||107.75||107.75||107.7|16590
1616764770000|2021-03-26 13:19:30||107.7||107.7||107.7||107.7|13880
1616764780000|2021-03-26 13:19:40|107.95|107.75|107.95|107.75|108|107.8|107.9|107.75|61920
1616764790000|2021-03-26 13:19:50|108|107.8|108|107.85|108.05|107.95|107.95|107.8|88176
1616764800000|2021-03-26 13:20:00|107.95|107.9|108|107.9|108|107.9|107.95|107.85|3161
1616764810000|2021-03-26 13:20:10|||||||||13890
1616764820000|2021-03-26 13:20:20|||||||||3163
1616764840000|2021-03-26 13:20:40|||||||||478
1616764850000|2021-03-26 13:20:50|||||||||4733
1616764870000|2021-03-26 13:21:10|||||||||3170
1616764890000|2021-03-26 13:21:30|107.95|107.85|107.9|107.75|108.05|107.95|107.85|107.7|103851
1616764900000|2021-03-26 13:21:40|107.95|107.8|108|107.85|108|107.85|107.95|107.75|2987
1616764930000|2021-03-26 13:22:10|||||||||46522
1616764940000|2021-03-26 13:22:20|||||||||34608
1616764950000|2021-03-26 13:22:30|||||||||9205
1616764990000|2021-03-26 13:23:10|||||||||9487
1616765020000|2021-03-26 13:23:40|||||||||32805
1616765030000|2021-03-26 13:23:50|||||||||4321
1616765050000|2021-03-26 13:24:10|107.95|107.8|108|107.95|108|107.95|107.95|107.8|26586
1616765060000|2021-03-26 13:24:20|108.05|107.9|108|107.95|108.05|107.95|107.95|107.9|178782
1616765070000|2021-03-26 13:24:30|107.95|107.9|108|107.9|108|107.95|107.95|107.85|14659
1616765080000|2021-03-26 13:24:40|||||||||173
1616765090000|2021-03-26 13:24:50|108.05|107.95|108|107.95|108.05|107.95|108|107.95|18699
1616765110000|2021-03-26 13:25:10|108.05||108||108.05||108||373990
1616765120000|2021-03-26 13:25:20|107.95|107.9|108|107.9|108.05|107.95|107.95|107.9|91483
1616765130000|2021-03-26 13:25:30|||||||||9202
1616765140000|2021-03-26 13:25:40|||||||||10000
1616765150000|2021-03-26 13:25:50|||||||||3402
1616765160000|2021-03-26 13:26:00|107.95|107.85|107.95|107.8|107.95|107.9|107.9|107.8|14629
1616765170000|2021-03-26 13:26:10||107.75||107.75||107.75||107.75|0
1616765180000|2021-03-26 13:26:20||107.8||107.8||107.8||107.8|0
1616765190000|2021-03-26 13:26:30||107.85||107.85||107.85||107.85|0
1616765200000|2021-03-26 13:26:40|||||||||463
1616765210000|2021-03-26 13:26:50|||||||||9426
1616765220000|2021-03-26 13:27:00|107.9|107.8|107.9|107.85|107.9|107.85|107.85|107.8|7951
1616765230000|2021-03-26 13:27:10|107.95||107.95||107.95||107.95||6073
1616765240000|2021-03-26 13:27:20|||||||||1470
1616765250000|2021-03-26 13:27:30|||||||||1095
1616765270000|2021-03-26 13:27:50|||||||||911
1616765280000|2021-03-26 13:28:00|||||||||4715
1616765290000|2021-03-26 13:28:10|||||||||2779
1616765300000|2021-03-26 13:28:20|108|107.9|108|107.9|108|107.9|107.95|107.9|33139
1616765310000|2021-03-26 13:28:30|||||||||57279
1616765320000|2021-03-26 13:28:40|107.95|107.95|108|107.9|108|107.95|107.95|107.85|13913
1616765330000|2021-03-26 13:28:50|||||||||19049
1616765340000|2021-03-26 13:29:00||107.95||107.95||107.95||107.95|23463
1616765350000|2021-03-26 13:29:10|107.95|107.9|108|107.95|108.05|107.95|107.95|107.85|157138
1616765370000|2021-03-26 13:29:30|||||||||100
1616765390000|2021-03-26 13:29:50|107.95|107.9|107.95|107.85|108|107.95|107.95|107.85|22419
1616765400000|2021-03-26 13:30:00|108|107.9|108|107.9|108|107.95|107.95|107.85|31680
1616765410000|2021-03-26 13:30:10|107.95||107.95||108||107.95||0
1616765420000|2021-03-26 13:30:20|108||108||108||108||7282
1616765440000|2021-03-26 13:30:40|||||||||1000
1616765450000|2021-03-26 13:30:50|||||||||3352
1616765460000|2021-03-26 13:31:00|107.95||108||108||107.95||1195
1616765470000|2021-03-26 13:31:10|107.95|107.85|108.15|108.1|108.15|108.1|107.95|107.85|635956
1616765480000|2021-03-26 13:31:20|108.2|108.15|108.05|107.95|108.2|108.15|108.05|107.95|62140
1616765510000|2021-03-26 13:31:50||108||108||108||108|8682
1616765520000|2021-03-26 13:32:00|108|107.95|107.95|107.85|108|108|107.95|107.8|32179
1616765540000|2021-03-26 13:32:20|108|107.9|108|107.9|108|107.9|108|107.85|6766
1616765550000|2021-03-26 13:32:30|107.95|107.85|108|107.9|108|107.9|107.95|107.85|1731
1616765560000|2021-03-26 13:32:40|107.95|107.85|107.85|107.75|107.95|107.9|107.85|107.75|20661
1616765580000|2021-03-26 13:33:00|107.8|107.7|107.75|107.65|107.8|107.75|107.7|107.65|25168
1616765590000|2021-03-26 13:33:10|107.7|107.6|107.5|107.4|107.7|107.65|107.5|107.35|102542
1616765600000|2021-03-26 13:33:20|107.55|107.35|107.45|107.35|107.55|107.35|107.45|107.35|1088
1616765610000|2021-03-26 13:33:30|107.5|107.4|107.6|107.5|107.6|107.5|107.45|107.35|16854
1616765620000|2021-03-26 13:33:40|107.55|107.45|107.6|107.5|107.6|107.5|107.5|107.45|7778
1616765630000|2021-03-26 13:33:50|107.55|107.55|107.6|107.55|107.6|107.55|107.55|107.5|8835
1616765640000|2021-03-26 13:34:00|107.65|107.6|107.7|107.65|107.7|107.65|107.65|107.6|5739
1616765650000|2021-03-26 13:34:10|||||||||2000
1616765660000|2021-03-26 13:34:20|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|3273
1616765670000|2021-03-26 13:34:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|1051
1616765680000|2021-03-26 13:34:40|||||||||20000
1616765690000|2021-03-26 13:34:50|||||||||14594
1616765700000|2021-03-26 13:35:00|||||||||1000
1616765720000|2021-03-26 13:35:20||107.8||107.8||107.8||107.8|2734
1616765730000|2021-03-26 13:35:30|107.9|107.85|107.95|107.85|107.95|107.9|107.9|107.8|7745
1616765740000|2021-03-26 13:35:40||107.8||107.8||107.8||107.8|904
1616765750000|2021-03-26 13:35:50|107.9|107.75|107.85|107.8|107.9|107.8|107.85|107.75|4591
1616765760000|2021-03-26 13:36:00|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.85|2115
1616765770000|2021-03-26 13:36:10|||||||||2000
1616765790000|2021-03-26 13:36:30|107.9|107.8|107.95|107.9|108|107.9|107.9|107.8|19382
1616765800000|2021-03-26 13:36:40|108||108||108||108||0
1616765810000|2021-03-26 13:36:50|107.95||107.95||108||107.95||1039
1616765820000|2021-03-26 13:37:00|107.9|107.85|107.95|107.85|107.95|107.9|107.9|107.8|37985
1616765830000|2021-03-26 13:37:10|108|107.9|107.95|107.85|108|107.9|107.95|107.85|22512
1616765840000|2021-03-26 13:37:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.75|4000
1616765860000|2021-03-26 13:37:40|107.95|107.9|107.9|107.8|107.95|107.9|107.9|107.8|20256
1616765870000|2021-03-26 13:37:50|107.95||107.9||107.95||107.9||18
1616765880000|2021-03-26 13:38:00|||||||||500
1616765900000|2021-03-26 13:38:20|107.85|107.75|107.8|107.7|107.85|107.8|107.7|107.65|28649
1616765920000|2021-03-26 13:38:40|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.75|11622
1616765940000|2021-03-26 13:39:00||107.9||107.9||107.9||107.9|211
1616765950000|2021-03-26 13:39:10|107.9|107.85|108|107.9|108|107.9|107.9|107.85|20507
1616765970000|2021-03-26 13:39:30|||||||||7590
1616765980000|2021-03-26 13:39:40||107.95||107.95||107.95||107.95|222
1616765990000|2021-03-26 13:39:50|108.05|107.9|108|107.95|108.05|107.95|108|107.9|88761
1616766000000|2021-03-26 13:40:00|107.95|107.9|108|107.95|108|107.95|107.95|107.9|18731
1616766010000|2021-03-26 13:40:10|108.05||108||108.05||108||55022
1616766020000|2021-03-26 13:40:20|108.05||108||108.05||108||15976
1616766030000|2021-03-26 13:40:30|||||||||5554
1616766040000|2021-03-26 13:40:40|108.05|108|108.2|108.15|108.2|108.15|108.05|107.95|47273
1616766050000|2021-03-26 13:40:50|108.25|108.2|108.3|108.2|108.3|108.2|108.25|108.2|1500
1616766060000|2021-03-26 13:41:00|108.35|108.25|108.45|108.35|108.5|108.35|108.35|108.15|90453
1616766080000|2021-03-26 13:41:20|108.4|108.3|108.3|108.15|108.4|108.3|108.3|108.15|22399
1616766090000|2021-03-26 13:41:30|108.25|108.2|108|107.95|108.25|108.2|108|107.9|10696
1616766100000|2021-03-26 13:41:40|107.95|107.9|108|107.9|108|107.95|107.95|107.9|100310
1616766110000|2021-03-26 13:41:50|107.95|107.85|107.85|107.7|107.95|107.85|107.85|107.7|20302
1616766120000|2021-03-26 13:42:00|107.8|107.65|107.75|107.6|107.8|107.65|107.75|107.55|10619
1616766140000|2021-03-26 13:42:20|||||||||1230
1616766160000|2021-03-26 13:42:40|||||||||371
1616766200000|2021-03-26 13:43:20|107.8|107.65|107.75|107.7|107.85|107.8|107.7|107.65|25354
1616766210000|2021-03-26 13:43:30||107.65||107.65||107.65||107.65|5535
1616766220000|2021-03-26 13:43:40|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|4
1616766230000|2021-03-26 13:43:50|||||||||2777
1616766240000|2021-03-26 13:44:00|107.65|107.55|107.7|107.6|107.7|107.6|107.6|107.55|10157
1616766250000|2021-03-26 13:44:10|||||||||1380
1616766280000|2021-03-26 13:44:40|107.75|107.65|107.75|107.7|107.75|107.7|107.75|107.65|14084
1616766300000|2021-03-26 13:45:00|107.8|107.75|107.95|107.9|108|107.9|107.8|107.75|21175
1616766310000|2021-03-26 13:45:10|108|107.85|107.95|107.9|108|107.9|107.95|107.8|1764
1616766320000|2021-03-26 13:45:20|108|107.95|107.95|107.9|108|107.95|107.95|107.9|4093
1616766330000|2021-03-26 13:45:30|||||||||10377
1616766340000|2021-03-26 13:45:40|108|107.95|107.95|107.9|108|107.95|107.95|107.8|6978
1616766350000|2021-03-26 13:45:50|107.9|107.8|107.85|107.75|107.95|107.9|107.85|107.7|3297
1616766360000|2021-03-26 13:46:00|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.75|14972
1616766370000|2021-03-26 13:46:10|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|733
1616766400000|2021-03-26 13:46:40|107.9|107.75|107.9|107.8|107.9|107.8|107.85|107.7|11534
1616766430000|2021-03-26 13:47:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.8|5348
1616766440000|2021-03-26 13:47:20||107.8||107.85||107.85||107.8|742
1616766450000|2021-03-26 13:47:30|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.8|3741
1616766460000|2021-03-26 13:47:40||107.75||107.75||107.8||107.75|12133
1616766480000|2021-03-26 13:48:00|107.8|107.7|107.85|107.75|107.85|107.75|107.65|107.55|23771
1616766490000|2021-03-26 13:48:10|||||||||13
1616766510000|2021-03-26 13:48:30|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|19383
1616766520000|2021-03-26 13:48:40|||||||||5000
1616766540000|2021-03-26 13:49:00|||||||||455
1616766560000|2021-03-26 13:49:20|108||107.95||108||107.95||3464
1616766570000|2021-03-26 13:49:30|108|107.9|108|107.95|108|107.95|107.95|107.9|3636
1616766580000|2021-03-26 13:49:40|108.05|107.9|108|107.95|108.05|107.95|107.95|107.85|29254
1616766600000|2021-03-26 13:50:00|108.05||108||108.05||108||9200
1616766610000|2021-03-26 13:50:10|108.05||108||108.05||108||168592
1616766650000|2021-03-26 13:50:50|107.95|107.9|107.95|107.85|108|107.9|107.95|107.85|8303
1616766660000|2021-03-26 13:51:00|107.9|107.8|107.9|107.75|107.9|107.8|107.85|107.75|6131
1616766670000|2021-03-26 13:51:10|107.85||107.9||107.9||107.85||85
1616766680000|2021-03-26 13:51:20||107.8||107.85||107.85||107.8|3703
1616766690000|2021-03-26 13:51:30|107.95|107.9|107.9|107.85|107.95|107.9|107.9|107.85|3316
1616766710000|2021-03-26 13:51:50||107.8||107.8||107.8||107.8|2685
1616766720000|2021-03-26 13:52:00|107.95|107.85|107.95|107.9|107.95|107.9|107.9|107.85|24158
1616766730000|2021-03-26 13:52:10|||||||||217
1616766740000|2021-03-26 13:52:20|107.9|107.85|107.9|107.8|107.95|107.85|107.9|107.8|1479
1616766760000|2021-03-26 13:52:40|107.95|107.85|108|107.85|108|107.85|107.95|107.85|46445
1616766780000|2021-03-26 13:53:00|||||||||911
1616766790000|2021-03-26 13:53:10|107.95|107.8|107.9|107.75|107.95|107.8|107.9|107.75|20760
1616766800000|2021-03-26 13:53:20|||||||||2671
1616766810000|2021-03-26 13:53:30|107.95|107.8|108|107.9|108|107.9|107.9|107.8|35821
1616766820000|2021-03-26 13:53:40|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|330
1616766830000|2021-03-26 13:53:50|||||||||357
1616766840000|2021-03-26 13:54:00|107.9|107.8|108|107.85|108|107.85|107.85|107.75|28360
1616766850000|2021-03-26 13:54:10|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|2360
1616766880000|2021-03-26 13:54:40|||||||||2756
1616766890000|2021-03-26 13:54:50|||||||||198
1616766950000|2021-03-26 13:55:50|108|107.9|108|107.95|108.05|107.95|108|107.85|173296
1616766960000|2021-03-26 13:56:00|108.05||108||108.1||108||27605
1616766970000|2021-03-26 13:56:10|||||||||6852
1616766980000|2021-03-26 13:56:20|||||||||2752
1616766990000|2021-03-26 13:56:30|108.05||108||108.05||108||21315
1616767000000|2021-03-26 13:56:40|108.05||108||108.05||108||43709
1616767010000|2021-03-26 13:56:50|||||||||284
1616767030000|2021-03-26 13:57:10|107.95|107.9|108|107.9|108|107.9|107.95|107.85|3017
1616767040000|2021-03-26 13:57:20||107.95||107.95||107.95||107.95|6866
1616767050000|2021-03-26 13:57:30||107.9||107.9||107.9||107.9|1061
1616767060000|2021-03-26 13:57:40||107.95||107.95||107.95||107.95|1
1616767070000|2021-03-26 13:57:50||107.9||107.9||107.9||107.9|1835
1616767080000|2021-03-26 13:58:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|5211
1616767090000|2021-03-26 13:58:10|||||||||449
1616767100000|2021-03-26 13:58:20|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|0
1616767110000|2021-03-26 13:58:30|107.95|107.8|107.95|107.85|107.95|107.85|107.95|107.8|110686
1616767120000|2021-03-26 13:58:40|108|107.9|108|107.9|108.05|107.95|107.95|107.9|189853
1616767130000|2021-03-26 13:58:50|107.95|107.95|108|107.9|108|107.95|107.95|107.9|5734
1616767140000|2021-03-26 13:59:00||107.95||107.9||107.95||107.9|3295
1616767150000|2021-03-26 13:59:10|107.95||107.95||107.95||107.95||1172
1616767160000|2021-03-26 13:59:20|108||107.95||108||107.95||0
1616767170000|2021-03-26 13:59:30||107.85||107.85||107.9||107.85|4623
1616767190000|2021-03-26 13:59:50|107.9||107.9||107.9||107.9||0
1616767200000|2021-03-26 14:00:00|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.85|2535
1616767210000|2021-03-26 14:00:10|108|107.95|107.95|107.9|108|107.95|107.95|107.9|11396
1616767220000|2021-03-26 14:00:20|108||107.95||108||107.95||564
1616767240000|2021-03-26 14:00:40|108|107.95|108|107.9|108|107.95|108|107.9|960
1616767270000|2021-03-26 14:01:10|108.05|107.95|108|107.95|108.05|107.95|108|107.9|113810
1616767280000|2021-03-26 14:01:20|108.05||108||108.05||108||191789
1616767290000|2021-03-26 14:01:30|108.05||108||108.05||108||23707
1616767300000|2021-03-26 14:01:40|107.95|107.9|108|107.95|108|107.95|107.95|107.9|2062
1616767310000|2021-03-26 14:01:50|108.05||108||108.05||108||36383
1616767330000|2021-03-26 14:02:10|||||||||486
1616767340000|2021-03-26 14:02:20|||||||||87
1616767360000|2021-03-26 14:02:40|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|11169
1616767370000|2021-03-26 14:02:50|||||||||1190
1616767380000|2021-03-26 14:03:00||107.9||107.85||107.9||107.85|4605
1616767410000|2021-03-26 14:03:30|108|107.9|108.2|108.1|108.25|108.1|108|107.9|82381
1616767430000|2021-03-26 14:03:50|||||||||7497
1616767440000|2021-03-26 14:04:00|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|384
1616767450000|2021-03-26 14:04:10|108.15|108.05|108.1|108|108.15|108.1|108.1|108|9776
1616767460000|2021-03-26 14:04:20|108.05|107.95|108.05|107.95|108.1|108|108.05|107.95|31
1616767470000|2021-03-26 14:04:30|108.1|108|108.1|108|108.1|108|108.1|108|813
1616767480000|2021-03-26 14:04:40||107.95||107.95||107.95||107.95|39363
1616767490000|2021-03-26 14:04:50|108.05|107.9|107.95|107.9|108.05|107.9|107.95|107.9|2960
1616767500000|2021-03-26 14:05:00|108|107.95|108|107.95|108|107.95|108|107.95|6181
1616767510000|2021-03-26 14:05:10|||||||||50000
1616767520000|2021-03-26 14:05:20|108.05|108|108.1|108|108.1|108|108.05|108|4993
1616767530000|2021-03-26 14:05:30|||||||||5000
1616767540000|2021-03-26 14:05:40||107.95||108||108||107.95|0
1616767550000|2021-03-26 14:05:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|2000
1616767560000|2021-03-26 14:06:00|108.1|108|108.1|108|108.1|108|108.1|108|0
1616767580000|2021-03-26 14:06:20|||||||||1834
1616767590000|2021-03-26 14:06:30|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|2027
1616767600000|2021-03-26 14:06:40||108||108||108||108|0
1616767610000|2021-03-26 14:06:50|108|107.95|108|107.95|108|107.95|108|107.95|18774
1616767620000|2021-03-26 14:07:00|107.95|107.9|107.85|107.75|107.95|107.9|107.85|107.75|22989
1616767630000|2021-03-26 14:07:10|||||||||4602
1616767650000|2021-03-26 14:07:30|107.9||107.85||107.9||107.85||12127
1616767660000|2021-03-26 14:07:40||107.8||107.8||107.8||107.8|405
1616767670000|2021-03-26 14:07:50||107.75||107.75||107.75||107.75|6500
1616767680000|2021-03-26 14:08:00|||||||||10205
1616767690000|2021-03-26 14:08:10|||||||||2235
1616767700000|2021-03-26 14:08:20|||||||||1840
1616767720000|2021-03-26 14:08:40||107.8||107.8||107.8||107.8|8356
1616767740000|2021-03-26 14:09:00|107.9|107.85|107.9|107.75|107.9|107.85|107.9|107.75|5545
1616767750000|2021-03-26 14:09:10|107.85||107.85||107.85||107.85||10
1616767760000|2021-03-26 14:09:20|||||||||1655
1616767770000|2021-03-26 14:09:30|107.8|107.8|107.85|107.8|107.85|107.8|107.8|107.8|9881
1616767790000|2021-03-26 14:09:50|||||||||4438
1616767800000|2021-03-26 14:10:00|||||||||3948
1616767810000|2021-03-26 14:10:10|107.9|107.85|107.9|107.8|107.9|107.85|107.85|107.8|13000
1616767820000|2021-03-26 14:10:20|107.85||107.85||107.85||107.85||5019
1616767860000|2021-03-26 14:11:00|107.9|107.85|108|107.9|108.05|108|107.9|107.85|225071
1616767880000|2021-03-26 14:11:20||107.95||107.9||107.95||107.9|2332
1616767890000|2021-03-26 14:11:30||107.95||107.95||107.95||107.95|2912
1616767910000|2021-03-26 14:11:50|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|11528
1616767920000|2021-03-26 14:12:00|||||||||1097
1616767930000|2021-03-26 14:12:10|||||||||6900
1616767950000|2021-03-26 14:12:30|108|107.9|108|107.9|108.05|107.95|107.95|107.9|73006
1616767970000|2021-03-26 14:12:50||107.95||107.95||107.95||107.95|710
1616767990000|2021-03-26 14:13:10|||||||||90
1616768000000|2021-03-26 14:13:20|||||||||400
1616768010000|2021-03-26 14:13:30||107.9||107.9||107.95||107.9|1593
1616768020000|2021-03-26 14:13:40|107.95|107.85|108|107.9|108|107.9|107.95|107.85|14109
1616768030000|2021-03-26 14:13:50|108.05|107.95|108.05|107.95|108.05|107.95|108|107.9|9718
1616768040000|2021-03-26 14:14:00|||||||||3700
1616768050000|2021-03-26 14:14:10|108||108||108||108||3034
1616768060000|2021-03-26 14:14:20|||||||||910
1616768070000|2021-03-26 14:14:30||107.9||107.9||107.9||107.9|19
1616768080000|2021-03-26 14:14:40|108.05|107.95|108|107.9|108.05|107.95|108|107.9|36572
1616768100000|2021-03-26 14:15:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|4712
1616768140000|2021-03-26 14:15:40||107.9||107.9||107.9||107.9|10
1616768150000|2021-03-26 14:15:50|107.9|107.85|107.95|107.9|107.95|107.9|107.9|107.85|9851
1616768160000|2021-03-26 14:16:00||107.85||107.85||107.85||107.85|0
1616768170000|2021-03-26 14:16:10||107.9||107.85||107.9||107.85|9741
1616768210000|2021-03-26 14:16:50|107.9||107.9||107.9||107.9||10304
1616768230000|2021-03-26 14:17:10|||||||||2700
1616768240000|2021-03-26 14:17:20|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.9|2106
1616768250000|2021-03-26 14:17:30|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|10049
1616768260000|2021-03-26 14:17:40|||||||||2873
1616768270000|2021-03-26 14:17:50||107.8||107.8||107.8||107.8|4806
1616768290000|2021-03-26 14:18:10|107.85||107.9||107.9||107.85||5094
1616768300000|2021-03-26 14:18:20|||||||||172
1616768310000|2021-03-26 14:18:30|||||||||5659
1616768350000|2021-03-26 14:19:10|||||||||4604
1616768420000|2021-03-26 14:20:20|||||||||192
1616768440000|2021-03-26 14:20:40|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.75|18375
1616768450000|2021-03-26 14:20:50|107.75|107.7|107.7|107.6|107.75|107.7|107.6|107.55|74518
1616768460000|2021-03-26 14:21:00|107.65||107.65||107.65||107.65||14
1616768470000|2021-03-26 14:21:10|107.7|107.65|107.8|107.75|107.8|107.75|107.7|107.65|29234
1616768480000|2021-03-26 14:21:20|||||||||3618
1616768490000|2021-03-26 14:21:30|107.85||107.9||107.9||107.85||69
1616768500000|2021-03-26 14:21:40|107.85||107.8||107.85||107.8||19198
1616768520000|2021-03-26 14:22:00|107.85|107.8|107.9|107.8|107.95|107.85|107.85|107.8|1627
1616768530000|2021-03-26 14:22:10|107.85||107.85||107.85||107.85||25
1616768540000|2021-03-26 14:22:20|||||||||1572
1616768550000|2021-03-26 14:22:30|||||||||18441
1616768560000|2021-03-26 14:22:40|107.8|107.75|107.9|107.85|108|107.9|107.8|107.75|20539
1616768570000|2021-03-26 14:22:50|107.95|107.9|108|107.85|108|107.9|107.95|107.85|14099
1616768580000|2021-03-26 14:23:00|107.95||107.9||107.95||107.9||174
1616768590000|2021-03-26 14:23:10|107.95|107.8|107.9|107.8|107.95|107.9|107.9|107.8|9726
1616768610000|2021-03-26 14:23:30|||||||||4634
1616768640000|2021-03-26 14:24:00|||||||||2004
1616768650000|2021-03-26 14:24:10|||||||||883
1616768660000|2021-03-26 14:24:20|||||||||9310
1616768710000|2021-03-26 14:25:10|||||||||985
1616768730000|2021-03-26 14:25:30|||||||||2164
1616768740000|2021-03-26 14:25:40||107.85||107.85||107.85||107.85|4979
1616768760000|2021-03-26 14:26:00|||||||||4020
1616768770000|2021-03-26 14:26:10|107.85|107.8|107.85|107.75|107.9|107.8|107.85|107.75|17754
1616768780000|2021-03-26 14:26:20|||||||||450
1616768810000|2021-03-26 14:26:50||107.8||107.8||107.8||107.8|0
1616768820000|2021-03-26 14:27:00|107.9|107.85|107.9|107.85|107.95|107.85|107.9|107.85|15794
1616768830000|2021-03-26 14:27:10||107.8||107.8||107.8||107.8|0
1616768860000|2021-03-26 14:27:40|107.85|107.75|107.85|107.75|107.9|107.8|107.85|107.75|1541
1616768870000|2021-03-26 14:27:50|||||||||500
1616768890000|2021-03-26 14:28:10|||||||||17420
1616768900000|2021-03-26 14:28:20||107.8||107.8||107.8||107.8|1622
1616768910000|2021-03-26 14:28:30||107.75||107.75||107.75||107.75|0
1616768920000|2021-03-26 14:28:40||107.8||107.8||107.8||107.8|0
1616768930000|2021-03-26 14:28:50|107.9||107.9||107.9||107.9||1489
1616768940000|2021-03-26 14:29:00|||||||||28935
1616768970000|2021-03-26 14:29:30|||||||||1839
1616768980000|2021-03-26 14:29:40|107.85||107.85||107.85||107.85||410
1616768990000|2021-03-26 14:29:50|107.9||107.9||107.9||107.9||8724
1616769000000|2021-03-26 14:30:00|107.85|107.85|107.85|107.8|107.85|107.85|107.85|107.8|2646
1616769010000|2021-03-26 14:30:10|107.8|107.75|107.8|107.75|107.8|107.75|107.75|107.7|32578
1616769020000|2021-03-26 14:30:20|107.85|107.7|107.85|107.75|107.85|107.8|107.8|107.7|32462
1616769040000|2021-03-26 14:30:40|||||||||1841
1616769050000|2021-03-26 14:30:50|107.8||107.8||107.85||107.8||1010
1616769060000|2021-03-26 14:31:00|107.85|107.8|107.85|107.75|107.9|107.8|107.8|107.75|23898
1616769110000|2021-03-26 14:31:50|||||||||2983
1616769120000|2021-03-26 14:32:00|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|16648
1616769130000|2021-03-26 14:32:10|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|26129
1616769190000|2021-03-26 14:33:10|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|41490
1616769200000|2021-03-26 14:33:20|107.75|107.65|107.75|107.65|107.8|107.65|107.75|107.65|12992
1616769210000|2021-03-26 14:33:30||107.6||107.6||107.6||107.6|0
1616769220000|2021-03-26 14:33:40||107.65||107.65||107.65||107.65|0
1616769250000|2021-03-26 14:34:10|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|3032
1616769270000|2021-03-26 14:34:30|||||||||1381
1616769280000|2021-03-26 14:34:40|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|2406
1616769290000|2021-03-26 14:34:50|||||||||389
1616769300000|2021-03-26 14:35:00|||||||||259
1616769330000|2021-03-26 14:35:30|||||||||1087
1616769340000|2021-03-26 14:35:40|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|38014
1616769360000|2021-03-26 14:36:00|107.8|107.75|107.85|107.75|107.85|107.75|107.75|107.75|24676
1616769370000|2021-03-26 14:36:10|||||||||2000
1616769390000|2021-03-26 14:36:30|||||||||508
1616769420000|2021-03-26 14:37:00|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|5793
1616769430000|2021-03-26 14:37:10|||||||||1242
1616769440000|2021-03-26 14:37:20|||||||||5411
1616769450000|2021-03-26 14:37:30|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|19688
1616769470000|2021-03-26 14:37:50|107.7|107.65|107.6|107.55|107.7|107.65|107.6|107.55|170148
1616769480000|2021-03-26 14:38:00|107.65|107.5|107.6|107.5|107.65|107.5|107.55|107.5|8155
1616769490000|2021-03-26 14:38:10|107.55|107.45|107.5|107.45|107.6|107.45|107.45|107.4|106244
1616769500000|2021-03-26 14:38:20|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|0
1616769510000|2021-03-26 14:38:30||107.35||107.4||107.4||107.35|12399
1616769520000|2021-03-26 14:38:40|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.4|6765
1616769530000|2021-03-26 14:38:50|||||||||9250
1616769550000|2021-03-26 14:39:10|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|2738
1616769560000|2021-03-26 14:39:20|107.4|107.35|107.35|107.25|107.4|107.35|107.35|107.25|24393
1616769570000|2021-03-26 14:39:30|107.4|107.35|107.25|107.2|107.4|107.35|107.25|107.2|23607
1616769580000|2021-03-26 14:39:40|107.2|107.15|107.2|107.15|107.2|107.2|107.2|107.15|45200
1616769590000|2021-03-26 14:39:50|107.15|107.1|107.2|107.15|107.2|107.15|107.15|107.1|20117
1616769600000|2021-03-26 14:40:00|107.25|107.2|107.1|107|107.25|107.2|107.05|106.95|69950
1616769630000|2021-03-26 14:40:30|||||||||1000
1616769660000|2021-03-26 14:41:00|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|403
1616769670000|2021-03-26 14:41:10||107||107||107||107|3398
1616769680000|2021-03-26 14:41:20||106.95||107||107||106.95|577
1616769690000|2021-03-26 14:41:30|107.1|107.05|107.3|107.2|107.35|107.2|107.05|107.05|43608
1616769700000|2021-03-26 14:41:40|107.35|107.25|107.45|107.35|107.45|107.4|107.35|107.25|33437
1616769710000|2021-03-26 14:41:50|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|13892
1616769720000|2021-03-26 14:42:00|107.4|107.35|107.35|107.3|107.4|107.35|107.35|107.25|11295
1616769730000|2021-03-26 14:42:10|||||||||3260
1616769740000|2021-03-26 14:42:20|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|2830
1616769750000|2021-03-26 14:42:30|107.4|107.3|107.2|107.1|107.4|107.3|107.2|107.1|38684
1616769770000|2021-03-26 14:42:50|107.25|107.15|107.35|107.25|107.4|107.3|107.25|107.15|30302
1616769780000|2021-03-26 14:43:00|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|1862
1616769790000|2021-03-26 14:43:10|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|3
1616769800000|2021-03-26 14:43:20|||||||||5977
1616769830000|2021-03-26 14:43:50|||||||||458
1616769850000|2021-03-26 14:44:10|||||||||14000
1616769890000|2021-03-26 14:44:50|||||||||2432
1616769900000|2021-03-26 14:45:00|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|17276
1616769910000|2021-03-26 14:45:10|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|7738
1616769920000|2021-03-26 14:45:20|107.25|107.15|107.25|107.2|107.25|107.2|107.25|107.15|36623
1616769930000|2021-03-26 14:45:30|107.3|107.25|107.4|107.3|107.45|107.35|107.3|107.25|32268
1616769940000|2021-03-26 14:45:40|107.45|107.35|107.4|107.3|107.45|107.35|107.4|107.3|1561
1616769960000|2021-03-26 14:46:00|107.35|107.25|107.3|107.2|107.35|107.25|107.25|107.2|22627
1616769970000|2021-03-26 14:46:10|107.25|107.25|107.35|107.25|107.35|107.25|107.25|107.2|329205
1616769980000|2021-03-26 14:46:20|107.3|107.2|107.3|107.2|107.3|107.25|107.25|107.15|199060
1616769990000|2021-03-26 14:46:30|107.15|107.15|107.15|107.05|107.2|107.15|107.1|107.05|116436
1616770000000|2021-03-26 14:46:40|107.2|107.1|107.25|107.15|107.25|107.2|107.2|107.1|29341
1616770010000|2021-03-26 14:46:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|12244
1616770020000|2021-03-26 14:47:00|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|17
1616770030000|2021-03-26 14:47:10|107.2|107.15|107.15|107.1|107.2|107.15|107.15|107.1|6668
1616770050000|2021-03-26 14:47:30||107.05||107.1||107.1||107.05|893
1616770060000|2021-03-26 14:47:40||107.05||107.05||107.05||107.05|72783
1616770070000|2021-03-26 14:47:50|107.1|107|107|106.9|107.1|107|106.95|106.9|92687
1616770080000|2021-03-26 14:48:00|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.85|22543
1616770090000|2021-03-26 14:48:10|106.9|106.8|106.8|106.7|106.9|106.8|106.75|106.7|37772
1616770100000|2021-03-26 14:48:20|106.85|106.75|106.8|106.7|106.85|106.75|106.8|106.7|2540
1616770110000|2021-03-26 14:48:30|106.75||106.75||106.75||106.75||0
1616770120000|2021-03-26 14:48:40|||||||||2000
1616770130000|2021-03-26 14:48:50|||||||||63
1616770140000|2021-03-26 14:49:00|||||||||4000
1616770150000|2021-03-26 14:49:10|106.7|106.65|106.75|106.7|106.8|106.7|106.7|106.55|25644
1616770160000|2021-03-26 14:49:20|106.7|106.65|106.65|106.55|106.75|106.65|106.65|106.55|88299
1616770170000|2021-03-26 14:49:30|106.7|106.6|106.75|106.65|106.8|106.7|106.65|106.6|46747
1616770190000|2021-03-26 14:49:50|||||||||462
1616770200000|2021-03-26 14:50:00|106.7|106.6|106.6|106.5|106.7|106.6|106.55|106.5|12739
1616770210000|2021-03-26 14:50:10|106.55|106.45|106.5|106.4|106.55|106.45|106.5|106.35|69631
1616770240000|2021-03-26 14:50:40|106.55|106.45|106.6|106.55|106.6|106.55|106.55|106.45|1411
1616770250000|2021-03-26 14:50:50|106.65||106.65||106.65||106.65||3626
1616770270000|2021-03-26 14:51:10|106.6|106.6|106.75|106.65|106.75|106.65|106.6|106.6|26828
1616770280000|2021-03-26 14:51:20|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.55|210
1616770300000|2021-03-26 14:51:40|106.75|106.65|106.85|106.75|106.85|106.75|106.75|106.65|60717
1616770310000|2021-03-26 14:51:50|106.9|106.8|106.95|106.85|106.95|106.9|106.85|106.8|69363
1616770320000|2021-03-26 14:52:00|107|106.9|107|106.9|107.05|106.95|107|106.9|40334
1616770330000|2021-03-26 14:52:10|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|18925
1616770340000|2021-03-26 14:52:20|106.85|106.75|106.75|106.7|106.85|106.75|106.75|106.7|26586
1616770350000|2021-03-26 14:52:30|||||||||166
1616770360000|2021-03-26 14:52:40|106.8|106.65|106.75|106.65|106.8|106.65|106.75|106.6|12434
1616770370000|2021-03-26 14:52:50|106.8|106.7|106.85|106.8|106.9|106.8|106.8|106.7|20270
1616770380000|2021-03-26 14:53:00|106.9|106.75|106.8|106.75|106.9|106.75|106.8|106.75|22534
1616770390000|2021-03-26 14:53:10|||||||||1693
1616770400000|2021-03-26 14:53:20|106.75|106.7|106.75|106.65|106.8|106.75|106.75|106.65|10612
1616770410000|2021-03-26 14:53:30|||||||||3676
1616770420000|2021-03-26 14:53:40|||||||||937
1616770430000|2021-03-26 14:53:50|||||||||873
1616770440000|2021-03-26 14:54:00|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|13268
1616770450000|2021-03-26 14:54:10|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|3160
1616770460000|2021-03-26 14:54:20|106.6||106.55||106.6||106.55||9038
1616770470000|2021-03-26 14:54:30|||||||||7373
1616770480000|2021-03-26 14:54:40|106.5|106.4|106.35|106.3|106.5|106.4|106.35|106.3|22746
1616770500000|2021-03-26 14:55:00|106.3|106.25|106.3|106.2|106.3|106.25|106.3|106.2|5235
1616770510000|2021-03-26 14:55:10|106.35|106.25|106.35|106.25|106.4|106.3|106.3|106.25|16738
1616770520000|2021-03-26 14:55:20|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|484
1616770530000|2021-03-26 14:55:30|||||||||2505
1616770540000|2021-03-26 14:55:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|8555
1616770550000|2021-03-26 14:55:50|||||||||31
1616770560000|2021-03-26 14:56:00|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|48511
1616770570000|2021-03-26 14:56:10|106.25|106.15|106.25|106.2|106.3|106.25|106.25|106.15|7763
1616770580000|2021-03-26 14:56:20|106.2|106.15|106.4|106.3|106.4|106.3|106.2|106.15|106425
1616770590000|2021-03-26 14:56:30|106.35||106.35||106.35||106.35||2194
1616770610000|2021-03-26 14:56:50|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.35|640
1616770620000|2021-03-26 14:57:00|106.45|106.4|106.45|106.4|106.45|106.4|106.4|106.35|9810
1616770630000|2021-03-26 14:57:10|||||||||18707
1616770640000|2021-03-26 14:57:20|||||||||2400
1616770650000|2021-03-26 14:57:30|||||||||1081
1616770660000|2021-03-26 14:57:40|||||||||859
1616770670000|2021-03-26 14:57:50|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.45|6680
1616770680000|2021-03-26 14:58:00|106.6|106.5|106.6|106.55|106.6|106.55|106.55|106.5|237
1616770690000|2021-03-26 14:58:10|||||||||425
1616770710000|2021-03-26 14:58:30|106.55|106.5|106.35|106.25|106.55|106.5|106.35|106.25|80874
1616770720000|2021-03-26 14:58:40|||||||||1248
1616770730000|2021-03-26 14:58:50|||||||||175
1616770740000|2021-03-26 14:59:00|106.4|106.3|106.4|106.3|106.45|106.35|106.35|106.3|13787
1616770760000|2021-03-26 14:59:20|106.45|106.35|106.5|106.4|106.5|106.4|106.45|106.35|7305
1616770770000|2021-03-26 14:59:30|106.45|106.35|106.4|106.3|106.45|106.35|106.4|106.3|13787
1616770800000|2021-03-26 15:00:00|106.35||106.4||106.4||106.35||172
1616770810000|2021-03-26 15:00:10|106.35|106.35|106.4|106.35|106.4|106.35|106.35|106.35|1904
1616770820000|2021-03-26 15:00:20|106.45|106.3|106.4|106.3|106.45|106.3|106.4|106.3|8157
1616770830000|2021-03-26 15:00:30|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|9433
1616770840000|2021-03-26 15:00:40|||||||||923
1616770850000|2021-03-26 15:00:50|106.3|106.2|106.3|106.2|106.3|106.25|106.3|106.2|16950
1616770860000|2021-03-26 15:01:00|106.25|106.15|106.15|106.1|106.25|106.15|106.15|106.1|49543
1616770870000|2021-03-26 15:01:10|106.2|106.2|106.15|106.05|106.25|106.2|106.15|106.05|42490
1616770880000|2021-03-26 15:01:20||106.1||106.05||106.1||106.05|4000
1616770890000|2021-03-26 15:01:30|106.1|106|106.1|106|106.1|106|106.1|106|394
1616770910000|2021-03-26 15:01:50|||||||||2000
1616770920000|2021-03-26 15:02:00|106.15|106.05|106.1|106|106.2|106.1|106.1|106|18386
1616770930000|2021-03-26 15:02:10|||||||||37378
1616770940000|2021-03-26 15:02:20|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|5000
1616770950000|2021-03-26 15:02:30|106.2|106.1|106.25|106.15|106.25|106.2|106.2|106.05|37584
1616770980000|2021-03-26 15:03:00|106.3|106.2|106.15|106.1|106.35|106.25|106.15|106.1|52586
1616770990000|2021-03-26 15:03:10||106.05||106.05||106.05||106|12325
1616771000000|2021-03-26 15:03:20|106.05|106|106.15|106.05|106.15|106.05|106.05|106|18518
1616771020000|2021-03-26 15:03:40|106.1|106|106.1|106|106.1|106|106.05|106|14795
1616771030000|2021-03-26 15:03:50||106.05||106.05||106.05||106.05|215
1616771050000|2021-03-26 15:04:10|106.05|106|106|105.9|106.05|106|105.95|105.9|86645
1616771060000|2021-03-26 15:04:20|105.95|105.85|105.95|105.85|105.95|105.85|105.9|105.8|26763
1616771070000|2021-03-26 15:04:30|||||||||9435
1616771080000|2021-03-26 15:04:40|106|105.9|105.9|105.8|106.05|105.95|105.9|105.8|55824
1616771090000|2021-03-26 15:04:50||105.75||105.8||105.8||105.75|930
1616771120000|2021-03-26 15:05:20|||||||||5004
1616771130000|2021-03-26 15:05:30|105.85|105.75|105.7|105.6|105.85|105.75|105.7|105.6|73132
1616771140000|2021-03-26 15:05:40|105.75|105.65|105.8|105.75|105.85|105.75|105.75|105.65|36149
1616771150000|2021-03-26 15:05:50|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.7|21810
1616771160000|2021-03-26 15:06:00|105.85|105.8|105.95|105.85|105.95|105.85|105.85|105.8|25325
1616771170000|2021-03-26 15:06:10|106|105.95|105.95|105.8|106|105.95|105.9|105.8|19927
1616771180000|2021-03-26 15:06:20|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|11925
1616771190000|2021-03-26 15:06:30|||||||||8
1616771200000|2021-03-26 15:06:40|105.9|105.8|105.9|105.75|105.9|105.8|105.85|105.75|22940
1616771210000|2021-03-26 15:06:50|||||||||10108
1616771220000|2021-03-26 15:07:00|105.95|105.8|106|105.9|106.05|105.9|105.9|105.8|57015
1616771230000|2021-03-26 15:07:10|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|14980
1616771240000|2021-03-26 15:07:20|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|12365
1616771250000|2021-03-26 15:07:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|11837
1616771260000|2021-03-26 15:07:40|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.7|6102
1616771270000|2021-03-26 15:07:50|105.85|105.75|105.75|105.65|105.85|105.8|105.75|105.65|34031
1616771280000|2021-03-26 15:08:00|||||||||4577
1616771300000|2021-03-26 15:08:20|||||||||4694
1616771310000|2021-03-26 15:08:30|105.7|105.6|105.7|105.6|105.7|105.65|105.7|105.6|14591
1616771320000|2021-03-26 15:08:40||105.65||105.65||105.65||105.6|13038
1616771330000|2021-03-26 15:08:50|105.75||105.75||105.75||105.75||4681
1616771340000|2021-03-26 15:09:00|105.8|105.7|105.7|105.6|105.85|105.75|105.7|105.6|21828
1616771350000|2021-03-26 15:09:10|105.75|105.65|105.7|105.6|105.75|105.7|105.65|105.6|29118
1616771360000|2021-03-26 15:09:20|105.75|105.65|105.8|105.65|105.8|105.75|105.75|105.65|11511
1616771370000|2021-03-26 15:09:30|105.85|105.7|105.85|105.75|105.85|105.75|105.85|105.7|5176
1616771380000|2021-03-26 15:09:40|||||||||27241
1616771390000|2021-03-26 15:09:50|105.9|105.85|105.85|105.75|105.9|105.85|105.85|105.75|25270
1616771400000|2021-03-26 15:10:00|||||||||903
1616771410000|2021-03-26 15:10:10|105.8|105.7|105.8|105.65|105.8|105.7|105.8|105.65|22277
1616771420000|2021-03-26 15:10:20|105.75|105.6|105.7|105.6|105.75|105.6|105.7|105.6|16970
1616771430000|2021-03-26 15:10:30|105.75|105.7|105.7|105.6|105.75|105.7|105.7|105.6|13335
1616771450000|2021-03-26 15:10:50|105.65|105.55|105.6|105.55|105.65|105.55|105.6|105.5|11694
1616771460000|2021-03-26 15:11:00|105.55|105.5|105.65|105.6|105.65|105.6|105.55|105.45|100739
1616771470000|2021-03-26 15:11:10|105.7|105.65|105.75|105.65|105.75|105.7|105.7|105.65|16063
1616771480000|2021-03-26 15:11:20|105.7|105.6|105.6|105.5|105.7|105.6|105.6|105.5|34737
1616771500000|2021-03-26 15:11:40|||||||||10000
1616771510000|2021-03-26 15:11:50|||||||||8684
1616771520000|2021-03-26 15:12:00|||||||||467
1616771540000|2021-03-26 15:12:20|105.55|105.45|105.5|105.4|105.6|105.5|105.45|105.4|92588
1616771550000|2021-03-26 15:12:30|105.45|105.35|105.35|105.25|105.5|105.4|105.35|105.25|31182
1616771560000|2021-03-26 15:12:40||105.2||105.25||105.25||105.2|12080
1616771580000|2021-03-26 15:13:00|105.3|105.2|105.3|105.15|105.3|105.2|105.3|105.1|41851
1616771590000|2021-03-26 15:13:10||105.2||105.2||105.2||105.15|2146
1616771600000|2021-03-26 15:13:20||105.15||105.2||105.2||105.15|41850
1616771620000|2021-03-26 15:13:40|105.25|105.25|105.25|105.2|105.3|105.25|105.25|105.2|5992
1616771630000|2021-03-26 15:13:50||105.15||105.15||105.15||105.15|5867
1616771640000|2021-03-26 15:14:00|105.2||105.25||105.25||105.2||5388
1616771650000|2021-03-26 15:14:10|105.2|105.1|105.25|105.15|105.25|105.15|105.2|105.1|7845
1616771660000|2021-03-26 15:14:20|105.3|105.2|105.35|105.25|105.35|105.25|105.3|105.2|23940
1616771670000|2021-03-26 15:14:30|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|13978
1616771680000|2021-03-26 15:14:40|105.5|105.5|105.5|105.4|105.55|105.5|105.45|105.35|38241
1616771690000|2021-03-26 15:14:50||105.45||105.4||105.45||105.4|8653
1616771700000|2021-03-26 15:15:00|105.45|105.35|105.4|105.3|105.55|105.35|105.4|105.3|20718
1616771710000|2021-03-26 15:15:10|105.35|105.25|105.35|105.25|105.35|105.3|105.35|105.25|33920
1616771720000|2021-03-26 15:15:20|105.4|105.3|105.4|105.35|105.4|105.35|105.4|105.3|8114
1616771730000|2021-03-26 15:15:30|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.35|3397
1616771750000|2021-03-26 15:15:50||105.35||105.35||105.4||105.35|30800
1616771760000|2021-03-26 15:16:00|105.55|105.5|105.6|105.5|105.65|105.5|105.5|105.35|77321
1616771770000|2021-03-26 15:16:10|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|3400
1616771780000|2021-03-26 15:16:20|105.6|105.5|105.6|105.5|105.65|105.5|105.6|105.5|12362
1616771790000|2021-03-26 15:16:30||105.55||105.55||105.55||105.55|1237
1616771800000|2021-03-26 15:16:40|105.65|105.6|105.95|105.8|106|105.85|105.65|105.55|196030
1616771810000|2021-03-26 15:16:50|105.8|105.75|105.8|105.65|105.95|105.8|105.75|105.65|27278
1616771820000|2021-03-26 15:17:00|105.75||105.75||105.75||105.75||1539
1616771860000|2021-03-26 15:17:40|||||||||1780
1616771870000|2021-03-26 15:17:50||105.7||105.7||105.7||105.7|4862
1616771880000|2021-03-26 15:18:00|105.8|105.75|105.75|105.65|105.8|105.75|105.7|105.6|26914
1616771890000|2021-03-26 15:18:10|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.55|10212
1616771900000|2021-03-26 15:18:20|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|3692
1616771910000|2021-03-26 15:18:30|105.6|105.6|105.6|105.5|105.6|105.6|105.6|105.5|20238
1616771940000|2021-03-26 15:19:00|||||||||950
1616771950000|2021-03-26 15:19:10|105.65||105.65||105.65||105.65||1501
1616771960000|2021-03-26 15:19:20|105.7|105.65|105.65|105.5|105.7|105.65|105.6|105.5|42330
1616771970000|2021-03-26 15:19:30|||||||||937
1616772000000|2021-03-26 15:20:00|||||||||1404
1616772010000|2021-03-26 15:20:10|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.5|90186
1616772020000|2021-03-26 15:20:20|105.7|105.55|105.75|105.6|105.75|105.6|105.7|105.55|3143
1616772030000|2021-03-26 15:20:30|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|6302
1616772040000|2021-03-26 15:20:40|105.65|105.55|105.7|105.6|105.7|105.6|105.65|105.55|3096
1616772060000|2021-03-26 15:21:00|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|4032
1616772080000|2021-03-26 15:21:20|||||||||153
1616772090000|2021-03-26 15:21:30|||||||||7700
1616772100000|2021-03-26 15:21:40|105.8||105.8||105.8||105.8||8820
1616772110000|2021-03-26 15:21:50|105.75|105.7|105.75|105.65|105.8|105.75|105.75|105.65|9290
1616772120000|2021-03-26 15:22:00|105.7|105.6|105.55|105.4|105.7|105.6|105.55|105.4|52286
1616772130000|2021-03-26 15:22:10|105.5|105.35|105.45|105.35|105.5|105.35|105.45|105.35|6545
1616772140000|2021-03-26 15:22:20|105.4|105.3|105.4|105.25|105.45|105.4|105.35|105.25|30753
1616772150000|2021-03-26 15:22:30|||||||||10203
1616772160000|2021-03-26 15:22:40||105.3||105.3||105.3||105.25|5656
1616772170000|2021-03-26 15:22:50|105.35|105.25|105.5|105.4|105.5|105.4|105.35|105.2|21561
1616772180000|2021-03-26 15:23:00|105.45|105.35|105.35|105.25|105.45|105.35|105.35|105.25|28790
1616772190000|2021-03-26 15:23:10|105.4|105.3|105.45|105.3|105.45|105.35|105.4|105.25|2632
1616772200000|2021-03-26 15:23:20|||||||||19985
1616772210000|2021-03-26 15:23:30|||||||||2960
1616772220000|2021-03-26 15:23:40|||||||||427
1616772230000|2021-03-26 15:23:50||105.35||105.4||105.4||105.35|26637
1616772240000|2021-03-26 15:24:00|105.4|105.35|105.4|105.3|105.4|105.35|105.4|105.25|21067
1616772250000|2021-03-26 15:24:10|105.35|105.25|105.25|105.15|105.35|105.25|105.25|105.15|10527
1616772260000|2021-03-26 15:24:20|105.3|105.2|105.4|105.3|105.45|105.3|105.3|105.2|97836
1616772270000|2021-03-26 15:24:30|105.45|105.35|105.55|105.45|105.55|105.45|105.45|105.35|5748
1616772280000|2021-03-26 15:24:40|105.5|105.4|105.45|105.3|105.5|105.4|105.45|105.3|22362
1616772290000|2021-03-26 15:24:50|105.4|105.35|105.4|105.3|105.45|105.35|105.4|105.3|22593
1616772300000|2021-03-26 15:25:00|||||||||838
1616772310000|2021-03-26 15:25:10|||||||||8220
1616772320000|2021-03-26 15:25:20|105.45||105.45||105.45||105.45||1304
1616772330000|2021-03-26 15:25:30|||||||||2878
1616772340000|2021-03-26 15:25:40|||||||||28295
1616772350000|2021-03-26 15:25:50|105.5|105.35|105.55|105.4|105.55|105.45|105.5|105.35|17818
1616772360000|2021-03-26 15:26:00|||||||||11694
1616772370000|2021-03-26 15:26:10|105.5|105.45|105.6|105.55|105.6|105.55|105.5|105.45|18425
1616772380000|2021-03-26 15:26:20|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|4653
1616772390000|2021-03-26 15:26:30|105.65|105.55|105.65|105.55|105.65|105.6|105.65|105.55|7947
1616772400000|2021-03-26 15:26:40|||||||||400
1616772420000|2021-03-26 15:27:00|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.6|2092
1616772450000|2021-03-26 15:27:30|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|7828
1616772460000|2021-03-26 15:27:40|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|194
1616772470000|2021-03-26 15:27:50|105.8|105.7|105.75|105.7|105.8|105.7|105.75|105.65|10852
1616772500000|2021-03-26 15:28:20|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|2303
1616772510000|2021-03-26 15:28:30|||||||||4701
1616772520000|2021-03-26 15:28:40|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.75|13778
1616772530000|2021-03-26 15:28:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|24365
1616772540000|2021-03-26 15:29:00|105.9|105.8|105.8|105.7|105.9|105.8|105.8|105.7|20676
1616772550000|2021-03-26 15:29:10|||||||||9257
1616772560000|2021-03-26 15:29:20|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|7665
1616772570000|2021-03-26 15:29:30|105.85|105.75|105.9|105.8|105.9|105.8|105.85|105.75|1630
1616772590000|2021-03-26 15:29:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.8|11008
1616772600000|2021-03-26 15:30:00|105.9|105.9|105.95|105.85|105.95|105.9|105.9|105.85|6788
1616772610000|2021-03-26 15:30:10|||||||||12198
1616772620000|2021-03-26 15:30:20|105.9||105.95||105.95||105.9||75811
1616772630000|2021-03-26 15:30:30|105.9|105.95|106.05|106|106.05|106|105.9|105.85|36945
1616772640000|2021-03-26 15:30:40|106|105.95|106|105.95|106.05|105.95|105.95|105.85|40478
1616772650000|2021-03-26 15:30:50||105.9||105.9||105.95||105.9|2928
1616772660000|2021-03-26 15:31:00|106.05||106||106.05||106||16814
1616772670000|2021-03-26 15:31:10|106.05|106|106|105.95|106.05|106|106|105.9|8321
1616772680000|2021-03-26 15:31:20|106.05||106.05||106.05||106.05||3112
1616772700000|2021-03-26 15:31:40|106|105.9|106|105.9|106|105.9|106|105.9|9917
1616772710000|2021-03-26 15:31:50|105.95||105.95||105.95||105.95||0
1616772720000|2021-03-26 15:32:00||105.85||105.85||105.85||105.85|468
1616772740000|2021-03-26 15:32:20|||||||||1867
1616772750000|2021-03-26 15:32:30|105.9||105.95||105.95||105.9||283
1616772760000|2021-03-26 15:32:40||105.9||105.9||105.9||105.9|100
1616772770000|2021-03-26 15:32:50|106|106|106.05|105.95|106.05|106|106|105.9|52270
1616772790000|2021-03-26 15:33:10||106||106||106||106|0
1616772820000|2021-03-26 15:33:40|106|105.95|106|105.9|106|105.95|106|105.9|17882
1616772840000|2021-03-26 15:34:00|105.95||105.95||105.95||105.95||6329
1616772850000|2021-03-26 15:34:10||105.85||105.85||105.9||105.85|15941
1616772870000|2021-03-26 15:34:30||105.9||105.85||105.9||105.85|2852
1616772880000|2021-03-26 15:34:40|||||||||266
1616772900000|2021-03-26 15:35:00|||||||||9386
1616772910000|2021-03-26 15:35:10||105.9||105.85||105.9||105.85|15256
1616772930000|2021-03-26 15:35:30|||||||||93
1616772940000|2021-03-26 15:35:40|106|106|105.85|105.8|106.05|106|105.85|105.8|45927
1616772950000|2021-03-26 15:35:50|||||||||2786
1616772960000|2021-03-26 15:36:00|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.65|15338
1616772970000|2021-03-26 15:36:10||105.75||105.75||105.75||105.75|8095
1616772980000|2021-03-26 15:36:20|||||||||5483
1616773000000|2021-03-26 15:36:40|||||||||93955
1616773010000|2021-03-26 15:36:50|105.85|105.85|105.95|105.85|105.95|105.9|105.85|105.75|39702
1616773020000|2021-03-26 15:37:00|||||||||10000
1616773030000|2021-03-26 15:37:10|106|105.9|105.95|105.85|106|105.9|105.95|105.85|1130
1616773040000|2021-03-26 15:37:20|106|105.95|105.95|105.85|106|105.95|105.95|105.85|60000
1616773050000|2021-03-26 15:37:30|106|105.9|106|105.95|106|105.95|106|105.9|10108
1616773060000|2021-03-26 15:37:40||105.9||105.9||105.9||105.9|5162
1616773070000|2021-03-26 15:37:50||105.95||105.95||105.95||105.95|122
1616773080000|2021-03-26 15:38:00|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.8|19148
1616773090000|2021-03-26 15:38:10|||||||||486
1616773100000|2021-03-26 15:38:20|106|105.9|106|105.9|106.05|105.95|105.95|105.9|24833
1616773110000|2021-03-26 15:38:30||105.85||105.85||105.85||105.85|837
1616773120000|2021-03-26 15:38:40|||||||||1400
1616773130000|2021-03-26 15:38:50|105.95|105.9|106|105.9|106|105.9|105.95|105.9|1985
1616773140000|2021-03-26 15:39:00|106.05|105.95|106.1|106|106.1|106|106.05|105.95|43894
1616773150000|2021-03-26 15:39:10|106.15|106.05|106.25|106.15|106.3|106.15|106.15|106.05|32832
1616773170000|2021-03-26 15:39:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|9456
1616773190000|2021-03-26 15:39:50|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|15983
1616773200000|2021-03-26 15:40:00||106.15||106.1||106.15||106.1|7597
1616773210000|2021-03-26 15:40:10|||||||||2000
1616773230000|2021-03-26 15:40:30|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|3437
1616773270000|2021-03-26 15:41:10|||||||||5600
1616773280000|2021-03-26 15:41:20|106.2|106.1|106.15|106.1|106.2|106.1|106.15|106.05|15939
1616773290000|2021-03-26 15:41:30|||||||||1874
1616773310000|2021-03-26 15:41:50|||||||||813
1616773320000|2021-03-26 15:42:00|||||||||2549
1616773330000|2021-03-26 15:42:10|||||||||18742
1616773340000|2021-03-26 15:42:20|106.2|106.15|106.25|106.15|106.25|106.15|106.2|106.15|24810
1616773350000|2021-03-26 15:42:30|||||||||12278
1616773360000|2021-03-26 15:42:40|106.3|106.25|106.3|106.25|106.3|106.25|106.25|106.2|50753
1616773370000|2021-03-26 15:42:50|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.25|5100
1616773380000|2021-03-26 15:43:00|106.3|106.25|106.3|106.15|106.3|106.3|106.3|106.15|24050
1616773400000|2021-03-26 15:43:20|106.35|106.2|106.3|106.15|106.35|106.25|106.3|106.15|34069
1616773410000|2021-03-26 15:43:30|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|80
1616773420000|2021-03-26 15:43:40||106.2||106.15||106.2||106.15|382
1616773430000|2021-03-26 15:43:50|||||||||18700
1616773440000|2021-03-26 15:44:00|||||||||792
1616773450000|2021-03-26 15:44:10|||||||||4382
1616773470000|2021-03-26 15:44:30|||||||||940
1616773500000|2021-03-26 15:45:00|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|12916
1616773510000|2021-03-26 15:45:10|||||||||1867
1616773530000|2021-03-26 15:45:30|||||||||17014
1616773550000|2021-03-26 15:45:50|106.2|106.1|106.25|106.15|106.25|106.2|106.2|106.1|18423
1616773560000|2021-03-26 15:46:00|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|35255
1616773570000|2021-03-26 15:46:10|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|13
1616773580000|2021-03-26 15:46:20|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|14316
1616773610000|2021-03-26 15:46:50|||||||||9310
1616773630000|2021-03-26 15:47:10|106.15|106.05|106.05|106|106.15|106.05|106.05|106|23589
1616773640000|2021-03-26 15:47:20|106|105.95|106|105.9|106|105.95|106|105.9|10307
1616773650000|2021-03-26 15:47:30|||||||||4
1616773660000|2021-03-26 15:47:40||105.95||105.9||105.95||105.9|1920
1616773670000|2021-03-26 15:47:50||105.95||105.9||105.95||105.9|10974
1616773680000|2021-03-26 15:48:00||105.95||105.95||105.95||105.95|4212
1616773690000|2021-03-26 15:48:10|||||||||100
1616773700000|2021-03-26 15:48:20||105.9||105.9||105.9||105.9|0
1616773710000|2021-03-26 15:48:30|||||||||98
1616773720000|2021-03-26 15:48:40|||||||||300
1616773730000|2021-03-26 15:48:50|||||||||659
1616773740000|2021-03-26 15:49:00|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.85|12568
1616773750000|2021-03-26 15:49:10|||||||||900
1616773760000|2021-03-26 15:49:20|||||||||639
1616773770000|2021-03-26 15:49:30|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.85|12427
1616773780000|2021-03-26 15:49:40|||||||||21660
1616773800000|2021-03-26 15:50:00|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|12773
1616773810000|2021-03-26 15:50:10|||||||||648
1616773820000|2021-03-26 15:50:20|||||||||9382
1616773830000|2021-03-26 15:50:30|105.9||105.9||105.9||105.9||113
1616773860000|2021-03-26 15:51:00|||||||||3859
1616773870000|2021-03-26 15:51:10|||||||||400
1616773890000|2021-03-26 15:51:30|105.85|105.8|105.8|105.7|105.85|105.8|105.8|105.7|16064
1616773900000|2021-03-26 15:51:40|105.75|105.65|105.75|105.7|105.8|105.7|105.75|105.65|13960
1616773910000|2021-03-26 15:51:50|||||||||687
1616773920000|2021-03-26 15:52:00|105.7|105.65|105.75|105.65|105.8|105.65|105.7|105.65|2342
1616773930000|2021-03-26 15:52:10|105.7||105.7||105.7||105.7||500
1616773950000|2021-03-26 15:52:30|||||||||26183
1616773960000|2021-03-26 15:52:40|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|3906
1616773970000|2021-03-26 15:52:50|||||||||109
1616773990000|2021-03-26 15:53:10|||||||||1000
1616774000000|2021-03-26 15:53:20|||||||||2354
1616774010000|2021-03-26 15:53:30|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|20362
1616774020000|2021-03-26 15:53:40|||||||||11777
1616774030000|2021-03-26 15:53:50|105.7|105.65|105.65|105.55|105.7|105.65|105.65|105.55|28755
1616774040000|2021-03-26 15:54:00||105.6||105.6||105.6||105.6|1671
1616774050000|2021-03-26 15:54:10|||||||||3313
1616774060000|2021-03-26 15:54:20|||||||||20990
1616774070000|2021-03-26 15:54:30|105.7|105.65|105.9|105.8|105.9|105.8|105.7|105.65|49365
1616774090000|2021-03-26 15:54:50|||||||||923
1616774100000|2021-03-26 15:55:00|||||||||27917
1616774110000|2021-03-26 15:55:10|105.95|105.9|105.9|105.8|105.95|105.9|105.9|105.8|10258
1616774120000|2021-03-26 15:55:20|||||||||2000
1616774130000|2021-03-26 15:55:30|||||||||7536
1616774140000|2021-03-26 15:55:40|105.95|105.85|106|105.9|106|105.95|105.95|105.85|31710
1616774150000|2021-03-26 15:55:50||105.95||105.9||105.95||105.9|2992
1616774160000|2021-03-26 15:56:00|105.95||106||106||105.95||5855
1616774180000|2021-03-26 15:56:20|106.05|105.95|106.05|106|106.05|106|106.05|105.95|29596
1616774200000|2021-03-26 15:56:40|||||||||3300
1616774210000|2021-03-26 15:56:50|106.1|106.05|106.1|106|106.15|106.05|106.1|106|12115
1616774250000|2021-03-26 15:57:30|||||||||44175
1616774260000|2021-03-26 15:57:40|106.05|105.95|106.05|106|106.05|106|106|105.95|34219
1616774270000|2021-03-26 15:57:50|106.1|106.05|106.1|106|106.1|106.05|106.1|106|12334
1616774280000|2021-03-26 15:58:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|11584
1616774290000|2021-03-26 15:58:10||106||106||106||106|2638
1616774310000|2021-03-26 15:58:30|106|105.95|106|105.95|106|105.95|106|105.95|7550
1616774320000|2021-03-26 15:58:40||105.9||105.9||105.9||105.9|5599
1616774330000|2021-03-26 15:58:50|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.85|4281
1616774340000|2021-03-26 15:59:00|||||||||171
1616774350000|2021-03-26 15:59:10|105.9|105.9|106|105.9|106.05|105.9|105.9|105.9|4239
1616774360000|2021-03-26 15:59:20|||||||||27243
1616774370000|2021-03-26 15:59:30|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|0
1616774390000|2021-03-26 15:59:50|||||||||2175
1616774400000|2021-03-26 16:00:00|106|105.9|106.05|105.95|106.05|105.95|106|105.9|29032
1616774410000|2021-03-26 16:00:10|106|105.9|106|105.95|106|105.95|106|105.9|10842
1616774420000|2021-03-26 16:00:20|||||||||5055
1616774430000|2021-03-26 16:00:30|106.05|106|106.1|106|106.1|106.05|106.05|106|22472
1616774460000|2021-03-26 16:01:00|||||||||5623
1616774480000|2021-03-26 16:01:20|||||||||1208
1616774500000|2021-03-26 16:01:40|||||||||2000
1616774550000|2021-03-26 16:02:30|||||||||1163
1616774560000|2021-03-26 16:02:40|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|37221
1616774570000|2021-03-26 16:02:50|||||||||1066
1616774580000|2021-03-26 16:03:00|106.1|106|106.05|106|106.1|106|106.05|106|19281
1616774590000|2021-03-26 16:03:10|||||||||10000
1616774600000|2021-03-26 16:03:20|106|105.95|106|105.95|106|105.95|106|105.95|49843
1616774610000|2021-03-26 16:03:30|||||||||1288
1616774630000|2021-03-26 16:03:50||105.9||105.9||105.9||105.9|25667
1616774640000|2021-03-26 16:04:00|||||||||4300
1616774650000|2021-03-26 16:04:10|106.05|105.95|106|105.95|106.05|106|106|105.95|18479
1616774670000|2021-03-26 16:04:30|106.05|106|106.05|106|106.05|106|106.05|106|33736
1616774680000|2021-03-26 16:04:40||105.95||106||106||105.95|5670
1616774690000|2021-03-26 16:04:50|||||||||1000
1616774700000|2021-03-26 16:05:00|106.1|106.05|106.1|106|106.1|106.05|106.1|106|13943
1616774710000|2021-03-26 16:05:10|106.05||106.05||106.05||106.05||2
1616774720000|2021-03-26 16:05:20||105.95||105.95||105.95||105.95|5958
1616774740000|2021-03-26 16:05:40|||||||||6249
1616774760000|2021-03-26 16:06:00||106||105.95||106||105.95|6480
1616774770000|2021-03-26 16:06:10|106|105.9|106|105.9|106|105.9|106|105.9|36568
1616774780000|2021-03-26 16:06:20|||||||||1000
1616774790000|2021-03-26 16:06:30|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|18862
1616774800000|2021-03-26 16:06:40||105.9||105.9||105.9||105.9|0
1616774810000|2021-03-26 16:06:50||105.85||105.85||105.85||105.85|6819
1616774820000|2021-03-26 16:07:00|105.9|105.8|105.85|105.8|105.9|105.8|105.85|105.75|38820
1616774830000|2021-03-26 16:07:10|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|8574
1616774840000|2021-03-26 16:07:20|||||||||236
1616774850000|2021-03-26 16:07:30||105.7||105.75||105.75||105.7|9231
1616774860000|2021-03-26 16:07:40|105.85|105.8|105.9|105.8|105.9|105.8|105.8|105.75|28544
1616774870000|2021-03-26 16:07:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|9028
1616774880000|2021-03-26 16:08:00|105.9||105.9||105.9||105.9||9389
1616774890000|2021-03-26 16:08:10|||||||||1500
1616774910000|2021-03-26 16:08:30|105.85|105.8|105.8|105.7|105.85|105.8|105.8|105.7|65105
1616774920000|2021-03-26 16:08:40|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|27840
1616774930000|2021-03-26 16:08:50|105.9||105.9||105.9||105.9||5838
1616774970000|2021-03-26 16:09:30|||||||||2000
1616774980000|2021-03-26 16:09:40|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.85|33047
1616774990000|2021-03-26 16:09:50|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.8|7228
1616775000000|2021-03-26 16:10:00|105.8|105.75|105.7|105.65|105.8|105.75|105.7|105.65|66208
1616775010000|2021-03-26 16:10:10||105.6||105.6||105.6||105.6|403
1616775030000|2021-03-26 16:10:30|||||||||50443
1616775040000|2021-03-26 16:10:40||105.65||105.65||105.65||105.65|345
1616775050000|2021-03-26 16:10:50|105.75|105.7|105.75|105.7|105.8|105.7|105.75|105.7|77585
1616775060000|2021-03-26 16:11:00|105.7|105.65|105.8|105.75|105.8|105.75|105.7|105.65|78656
1616775070000|2021-03-26 16:11:10|||||||||24474
1616775080000|2021-03-26 16:11:20|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|4337
1616775090000|2021-03-26 16:11:30|105.8||105.85||105.85||105.8||380
1616775100000|2021-03-26 16:11:40||105.8||105.8||105.8||105.8|440
1616775110000|2021-03-26 16:11:50|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|47579
1616775120000|2021-03-26 16:12:00||105.7||105.7||105.7||105.7|750
1616775130000|2021-03-26 16:12:10|||||||||4693
1616775150000|2021-03-26 16:12:30|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|8845
1616775160000|2021-03-26 16:12:40|105.85|105.75|105.95|105.9|105.95|105.9|105.85|105.75|12794
1616775170000|2021-03-26 16:12:50|||||||||5074
1616775180000|2021-03-26 16:13:00||105.85||105.85||105.85||105.85|19591
1616775210000|2021-03-26 16:13:30|105.9|105.8|105.9|105.8|105.95|105.8|105.9|105.8|20430
1616775220000|2021-03-26 16:13:40||105.85||105.85||105.85||105.85|160
1616775230000|2021-03-26 16:13:50|||||||||8322
1616775240000|2021-03-26 16:14:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|21856
1616775250000|2021-03-26 16:14:10|106|105.95|106|105.95|106|105.95|106|105.95|7323
1616775270000|2021-03-26 16:14:30|106.05|106|106.1|106|106.1|106|106.05|106|30457
1616775280000|2021-03-26 16:14:40|||||||||5630
1616775290000|2021-03-26 16:14:50|106.15|106.05|106.15|106|106.15|106.05|106.1|106|15204
1616775300000|2021-03-26 16:15:00|106.05|105.9|106.05|105.9|106.05|105.95|106|105.85|5387
1616775310000|2021-03-26 16:15:10|106|105.85|106.05|105.95|106.05|105.95|106|105.85|0
1616775320000|2021-03-26 16:15:20|106|105.9|106.05|105.95|106.05|105.95|106|105.9|0
1616775330000|2021-03-26 16:15:30|106|105.9|106.1|105.95|106.1|105.95|106|105.9|2114
1616775340000|2021-03-26 16:15:40|106.05|105.9|106.1|105.95|106.1|105.95|106|105.9|0
1616775350000|2021-03-26 16:15:50|106.05|105.9|106.1|106|106.1|106|106.05|105.9|0
1616775360000|2021-03-26 16:16:00|106.15|105.95|106.1|106|106.15|106.05|106.1|105.95|3753
1616775370000|2021-03-26 16:16:10|106.2|106.05|106.15|106.05|106.2|106.05|106.1|106|5071
1616775380000|2021-03-26 16:16:20|106.1|106|106.1|106|106.15|106.05|106.1|106|3930
1616775390000|2021-03-26 16:16:30|106.15|106.05|106.15|106.05|106.15|106.05|106.1|106|0
1616775400000|2021-03-26 16:16:40|106.2|106.1|106.2|106.1|106.2|106.1|106.15|106.05|20
1616775410000|2021-03-26 16:16:50|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106.05|0
1616775420000|2021-03-26 16:17:00|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|0
1616775430000|2021-03-26 16:17:10|106.2|106|106.15|106.05|106.2|106.05|106.15|106|1726
1616775440000|2021-03-26 16:17:20|106.2|106.1|106.2|106.05|106.2|106.1|106.15|106|0
1616775450000|2021-03-26 16:17:30|106.25|106.1|106.25|106.15|106.25|106.15|106.25|106.1|420
1616775460000|2021-03-26 16:17:40|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|0
1616775470000|2021-03-26 16:17:50|106.2|106.1|106.25|106.1|106.3|106.15|106.2|106.1|8108
1616775480000|2021-03-26 16:18:00|106.3|106.15|106.25|106.15|106.3|106.2|106.25|106.1|2590
1616775490000|2021-03-26 16:18:10|106.3|106.2|106.3|106.15|106.35|106.2|106.3|106.15|0
1616775500000|2021-03-26 16:18:20|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|0
1616775510000|2021-03-26 16:18:30|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|0
1616775520000|2021-03-26 16:18:40|106.25|106.15|106.25|106.15|106.3|106.2|106.25|106.15|1245
1616775530000|2021-03-26 16:18:50|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|0
1616775540000|2021-03-26 16:19:00|106.25|106.15|106.25|106.15|106.25|106.15|106.2|106.1|0
1616775550000|2021-03-26 16:19:10|106.2|106.1|106.2|106.1|106.2|106.1|106.15|106.05|9270
1616775560000|2021-03-26 16:19:20|106.15|106.05|106.15|106.05|106.2|106.1|106.15|106.05|0
1616775570000|2021-03-26 16:19:30|106.2|106.15|106.3|106.15|106.35|106.2|106.2|106.1|10151
1616775580000|2021-03-26 16:19:40|106.35|106.2|106.35|106.2|106.35|106.2|106.35|106.2|0
1616775590000|2021-03-26 16:19:50|106.3|106.15|106.35|106.25|106.35|106.25|106.3|106.15|0
1616775600000|2021-03-26 16:20:00|106.3|106.2|106.3|106.15|106.35|106.25|106.3|106.15|0
1616775610000|2021-03-26 16:20:10|106.25|106.2|106.25|106.1|106.3|106.2|106.2|106.05|1386
1616775620000|2021-03-26 16:20:20|106.2|106.05|106.25|106.15|106.25|106.15|106.2|106.05|3495
1616775630000|2021-03-26 16:20:30|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|0
1616775640000|2021-03-26 16:20:40|106.2|106.1|106.2|106.1|106.25|106.15|106.2|106.1|2972
1616775650000|2021-03-26 16:20:50|106.25|106.15|106.3|106.2|106.3|106.2|106.2|106.1|0
1616775660000|2021-03-26 16:21:00|106.25|106.15|106.3|106.15|106.3|106.2|106.25|106.1|200
1616775670000|2021-03-26 16:21:10|106.25|106.2|106.3|106.2|106.3|106.2|106.25|106.15|0
1616775690000|2021-03-26 16:21:30|106.25|106.15|106.25|106.15|106.3|106.2|106.25|106.15|0
1616775700000|2021-03-26 16:21:40|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|0
1616775710000|2021-03-26 16:21:50|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|0
1616775720000|2021-03-26 16:22:00|106.25|106.15|106.2|106.05|106.25|106.15|106.2|106.05|18210
1616775730000|2021-03-26 16:22:10|106.25|106.1|106.2|106.1|106.25|106.1|106.15|106.05|0
1616775740000|2021-03-26 16:22:20|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106.05|3272
1616775750000|2021-03-26 16:22:30|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106|0
1616775760000|2021-03-26 16:22:40|106.15|106.05|106.3|106.15|106.3|106.15|106.15|106.05|2943
1616775770000|2021-03-26 16:22:50|106.35|106.2|106.3|106.2|106.35|106.2|106.25|106.15|2000
1616775780000|2021-03-26 16:23:00|106.35|106.25|106.4|106.3|106.4|106.3|106.3|106.2|2235
1616775790000|2021-03-26 16:23:10|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.2|0
1616775800000|2021-03-26 16:23:20|106.35|106.25|106.4|106.3|106.4|106.3|106.35|106.25|0
1616775810000|2021-03-26 16:23:30|106.35|106.25|106.35|106.25|106.4|106.3|106.35|106.25|0
1616775820000|2021-03-26 16:23:40|106.4|106.3|106.25|106.15|106.4|106.3|106.25|106.15|8
1616775830000|2021-03-26 16:23:50|106.3|106.2|106.3|106.15|106.3|106.2|106.25|106.1|9635
1616775840000|2021-03-26 16:24:00|106.2|106.05|106.15|106|106.25|106.1|106.15|106|0
1616775850000|2021-03-26 16:24:10|106.2|106.05|106.2|106.1|106.2|106.1|106.15|106|400
1616775860000|2021-03-26 16:24:20|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106.05|535
1616775870000|2021-03-26 16:24:30|106.15|106.05|106.2|106.05|106.2|106.1|106.15|106|0
1616775880000|2021-03-26 16:24:40|106.15|106|106.15|106|106.2|106.05|106.15|106|103
1616775890000|2021-03-26 16:24:50|106.1|106.05|106.15|106.05|106.15|106.05|106.1|106|0
1616775900000|2021-03-26 16:25:00|106.1|106|106.1|106|106.15|106.05|106.05|105.95|100
1616775910000|2021-03-26 16:25:10|106.05|105.95|106|105.9|106.1|106|106|105.9|70
1616775920000|2021-03-26 16:25:20|106.05|105.95|106.1|106|106.1|106|106.05|105.9|2889
1616775930000|2021-03-26 16:25:30|106.05|105.95|106.1|106|106.1|106|106.05|105.95|0
1616775940000|2021-03-26 16:25:40|106.05|105.95|106.05|105.9|106.1|105.95|106.05|105.9|0
1616775950000|2021-03-26 16:25:50|106.1|105.95|106.05|105.9|106.1|105.95|106|105.85|1183
1616775960000|2021-03-26 16:26:00|106|105.85|106|105.85|106.05|105.9|106|105.85|2000
1616775970000|2021-03-26 16:26:10|106.05|105.9|106.05|105.9|106.05|105.95|106|105.85|0
1616775980000|2021-03-26 16:26:20|106|105.95|106.05|105.95|106.05|105.95|106|105.9|3982
1616775990000|2021-03-26 16:26:30|106|105.9|106.05|105.95|106.05|105.95|106|105.9|0
1616776000000|2021-03-26 16:26:40|106|105.9|105.9|105.8|106.05|105.95|105.9|105.8|236
1616776010000|2021-03-26 16:26:50|105.95|105.85|105.95|105.8|105.95|105.85|105.9|105.75|0
1616776020000|2021-03-26 16:27:00|105.9|105.75|106.05|105.95|106.05|105.95|105.9|105.75|4044
1616776030000|2021-03-26 16:27:10|106|105.9|106.05|105.95|106.05|105.95|106|105.9|0
1616776040000|2021-03-26 16:27:20|106|105.9|106|105.85|106.05|105.9|106|105.85|0
1616776050000|2021-03-26 16:27:30|106.05|105.9|106|105.85|106.05|105.9|106|105.85|0
1616776060000|2021-03-26 16:27:40|106.05|105.9|106.05|105.9|106.05|105.9|106.05|105.9|0
1616776070000|2021-03-26 16:27:50|106|105.95|106.05|105.95|106.05|105.95|106|105.9|0
1616776080000|2021-03-26 16:28:00|106|105.9|106.05|105.9|106.05|105.9|106|105.85|1065
1616776090000|2021-03-26 16:28:10|106|105.85|106|105.85|106.05|105.9|105.95|105.8|5653
1616776100000|2021-03-26 16:28:20|105.95|105.8|106|105.85|106|105.85|105.95|105.8|278
1616776110000|2021-03-26 16:28:30|105.95|105.8|106.05|105.95|106.05|105.95|105.95|105.8|6762
1616776120000|2021-03-26 16:28:40|106|105.9|106|105.9|106.05|105.95|106|105.9|0
1616776130000|2021-03-26 16:28:50|106.05|105.95|106|105.9|106.05|105.95|106|105.9|8964
1616776140000|2021-03-26 16:29:00|106.05|105.95|105.95|105.8|106.1|105.95|105.95|105.8|750
1616776150000|2021-03-26 16:29:10|106|105.85|106|105.9|106|105.9|105.95|105.8|0
1616776160000|2021-03-26 16:29:20|105.95|105.85|106|105.9|106|105.9|105.95|105.85|700
1616776170000|2021-03-26 16:29:30|105.95|105.85|106|105.9|106|105.9|105.95|105.85|0
1616776180000|2021-03-26 16:29:40|105.95|105.85|106.1|106|106.15|106.05|105.95|105.8|4162
1616776190000|2021-03-26 16:29:50|106.15|106.05|106.15|106|106.2|106.05|106.1|105.95|0
1617001220000|2021-03-29 07:00:20|106.5|106.35|106.6|106.35|106.6|106.5|106.5|106.3|11583
1617001230000|2021-03-29 07:00:30|||||||||4275
1617001240000|2021-03-29 07:00:40|106.65|106.55|106.55|106.25|106.65|106.55|106.55|106.25|63807
1617001250000|2021-03-29 07:00:50|106.5|106.2|106.1|105.9|106.5|106.2|106.1|105.9|33385
1617001260000|2021-03-29 07:01:00|106.2|105.95|106.3|106|106.4|106|106.15|105.95|51475
1617001270000|2021-03-29 07:01:10|106.45|106.05|106.45|106.2|106.45|106.3|106.35|106.05|37040
1617001280000|2021-03-29 07:01:20||106.25||106.3||106.3||106.25|1642
1617001290000|2021-03-29 07:01:30|106.4|106.25|106.4|106.15|106.4|106.3|106.35|106.05|66308
1617001300000|2021-03-29 07:01:40|106.35|106|106.35|106.2|106.35|106.2|106.2|105.95|15889
1617001310000|2021-03-29 07:01:50||106.1||106.15||106.15||106|2391
1617001320000|2021-03-29 07:02:00|106.3|106.3|106.7|106.4|106.75|106.4|106.3|106.15|35520
1617001330000|2021-03-29 07:02:10|106.75|106.45|106.85|106.55|106.9|106.55|106.75|106.45|7250
1617001340000|2021-03-29 07:02:20|106.9|106.6|106.95|106.85|107|106.9|106.9|106.6|11650
1617001350000|2021-03-29 07:02:30|106.9|106.8|106.95|106.8|107|106.85|106.85|106.75|29899
1617001360000|2021-03-29 07:02:40|106.9|106.75|106.8|106.6|106.9|106.8|106.8|106.55|15338
1617001370000|2021-03-29 07:02:50|106.9||106.9||106.9||106.9||23080
1617001380000|2021-03-29 07:03:00|106.85|106.55|106.65|106.4|106.85|106.55|106.65|106.35|18416
1617001390000|2021-03-29 07:03:10|106.55|106.35|106.3|106|106.55|106.4|106.3|106|13843
1617001400000|2021-03-29 07:03:20||106.05||106.05||106.05||106.05|8934
1617001410000|2021-03-29 07:03:30|106.35|106.1|106.35|106.1|106.35|106.1|106.35|106.1|21854
1617001420000|2021-03-29 07:03:40|106.3|106.05|106.3|106.05|106.3|106.05|106.3|106.05|2145
1617001430000|2021-03-29 07:03:50|106.25|106|106.2|106|106.25|106|106.2|106|10165
1617001440000|2021-03-29 07:04:00|106.25|106.2|106.15|106|106.25|106.2|106.1|106|24445
1617001450000|2021-03-29 07:04:10|106.1|105.9|106.1|105.9|106.1|105.9|106.1|105.9|11900
1617001460000|2021-03-29 07:04:20|106.15|105.95|106.15|105.95|106.15|105.95|106.15|105.95|0
1617001470000|2021-03-29 07:04:30|106.1|105.9|106.15|105.95|106.15|105.95|106.1|105.9|1124
1617001480000|2021-03-29 07:04:40|106.1|106|106.15|105.95|106.15|106.1|106.1|105.95|700
1617001490000|2021-03-29 07:04:50|106.1|105.9|106.1|105.9|106.1|105.9|106.1|105.9|5017
1617001500000|2021-03-29 07:05:00|106.05|105.85|105.9|105.8|106.05|105.9|105.9|105.8|14388
1617001510000|2021-03-29 07:05:10|105.95|105.7|106|105.75|106.05|105.95|105.9|105.7|37362
1617001520000|2021-03-29 07:05:20|||||||||62819
1617001530000|2021-03-29 07:05:30|106.05|105.8|106.3|106.05|106.4|106.15|106.05|105.8|40386
1617001540000|2021-03-29 07:05:40|106.25|106|106.1|105.95|106.25|106|106.1|105.85|12112
1617001550000|2021-03-29 07:05:50|106.05|105.9|106.05|105.85|106.1|106|106|105.85|26201
1617001560000|2021-03-29 07:06:00||105.8||105.85||105.85||105.8|7185
1617001570000|2021-03-29 07:06:10|||||||||1402
1617001580000|2021-03-29 07:06:20|106.1|105.9|106.25|106.1|106.3|106.1|106.1|105.9|27615
1617001590000|2021-03-29 07:06:30||106.05||106.05||106.05||106.05|1521
1617001600000|2021-03-29 07:06:40||106||106||106.05||106|6519
1617001610000|2021-03-29 07:06:50|106.2||106.15||106.2||106.15||11721
1617001620000|2021-03-29 07:07:00|106.1|105.95|105.95|105.65|106.1|105.95|105.85|105.65|8951
1617001630000|2021-03-29 07:07:10|105.85|105.8|105.8|105.65|105.85|105.8|105.8|105.65|4388
1617001640000|2021-03-29 07:07:20|105.85||105.8||105.85||105.8||5549
1617001650000|2021-03-29 07:07:30|105.85|105.75|105.85|105.65|105.9|105.8|105.75|105.65|28912
1617001660000|2021-03-29 07:07:40|105.9|105.7|105.95|105.85|105.95|105.85|105.9|105.7|49587
1617001670000|2021-03-29 07:07:50|105.9|105.8|105.95|105.8|105.95|105.85|105.9|105.8|0
1617001680000|2021-03-29 07:08:00|106|105.85|105.85|105.8|106|105.85|105.85|105.8|13082
1617001690000|2021-03-29 07:08:10|105.8|105.7|105.55|105.5|105.8|105.7|105.55|105.5|75126
1617001700000|2021-03-29 07:08:20|105.6|105.55|105.6|105.5|105.65|105.55|105.6|105.5|21068
1617001710000|2021-03-29 07:08:30|||||||||8460
1617001720000|2021-03-29 07:08:40|105.55||105.55||105.55||105.55||12709
1617001730000|2021-03-29 07:08:50|||||||||21628
1617001740000|2021-03-29 07:09:00|||||||||20937
1617001750000|2021-03-29 07:09:10|105.5|105.45|105.4|105.2|105.5|105.45|105.4|105.2|58962
1617001760000|2021-03-29 07:09:20|105.35|105.25|105.3|105.2|105.35|105.25|105.3|105.2|26491
1617001770000|2021-03-29 07:09:30|105.35|105.25|105.45|105.25|105.45|105.25|105.35|105.25|21803
1617001810000|2021-03-29 07:10:10||105.3||105.35||105.35||105.3|14235
1617001820000|2021-03-29 07:10:20|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|11253
1617001830000|2021-03-29 07:10:30||105.5||105.45||105.5||105.45|9778
1617001850000|2021-03-29 07:10:50|105.5|105.5|105.5|105.45|105.55|105.5|105.5|105.45|2318
1617001860000|2021-03-29 07:11:00|||||||||95
1617001870000|2021-03-29 07:11:10|105.45|105.35|105.35|105.2|105.45|105.35|105.35|105.2|13084
1617001880000|2021-03-29 07:11:20|||||||||828
1617001890000|2021-03-29 07:11:30|||||||||10212
1617001900000|2021-03-29 07:11:40|||||||||5525
1617001910000|2021-03-29 07:11:50|105.4|105.25|105.4|105.3|105.4|105.3|105.4|105.25|14625
1617001920000|2021-03-29 07:12:00|105.35|105.25|105.35|105.25|105.4|105.25|105.35|105.25|11384
1617001930000|2021-03-29 07:12:10|||||||||652
1617001940000|2021-03-29 07:12:20|||||||||73174
1617001950000|2021-03-29 07:12:30|105.4|105.3|105.55|105.4|105.7|105.5|105.4|105.3|33886
1617001960000|2021-03-29 07:12:40|105.6|105.5|105.6|105.5|105.65|105.6|105.5|105.4|127423
1617001970000|2021-03-29 07:12:50|||||||||459
1617001980000|2021-03-29 07:13:00|105.65|105.55|105.65|105.6|105.7|105.6|105.65|105.55|24361
1617001990000|2021-03-29 07:13:10|105.6|105.55|105.6|105.4|105.6|105.55|105.6|105.4|10975
1617002000000|2021-03-29 07:13:20|||||||||315
1617002010000|2021-03-29 07:13:30|105.65|105.45|105.75|105.7|105.75|105.7|105.65|105.45|29285
1617002020000|2021-03-29 07:13:40|105.7|105.6|105.65|105.5|105.75|105.7|105.6|105.5|34805
1617002030000|2021-03-29 07:13:50|105.7|105.65|105.8|105.7|105.8|105.7|105.65|105.5|27524
1617002040000|2021-03-29 07:14:00|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.65|19062
1617002050000|2021-03-29 07:14:10|105.7|105.7|105.7|105.65|105.7|105.7|105.7|105.65|4000
1617002060000|2021-03-29 07:14:20|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|1862
1617002070000|2021-03-29 07:14:30|105.75|105.65|105.9|105.75|105.95|105.8|105.75|105.65|90616
1617002080000|2021-03-29 07:14:40|||||||||7347
1617002090000|2021-03-29 07:14:50|105.85|105.8|105.9|105.8|105.9|105.85|105.85|105.75|10440
1617002100000|2021-03-29 07:15:00|105.85|105.85|105.95|105.85|105.95|105.85|105.85|105.8|9186
1617002110000|2021-03-29 07:15:10|106|105.95|106.05|105.95|106.05|105.95|105.95|105.85|84177
1617002120000|2021-03-29 07:15:20|106|105.9|106.05|105.95|106.05|105.95|106|105.9|3613
1617002130000|2021-03-29 07:15:30|106|105.9|105.9|105.8|106|105.9|105.85|105.8|40773
1617002140000|2021-03-29 07:15:40|105.85||105.85||105.9||105.85||912
1617002150000|2021-03-29 07:15:50|||||||||2776
1617002160000|2021-03-29 07:16:00|105.9|105.85|105.9|105.85|106|105.9|105.9|105.8|39876
1617002170000|2021-03-29 07:16:10|105.95||105.95||105.95||105.9||6083
1617002180000|2021-03-29 07:16:20|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|4323
1617002190000|2021-03-29 07:16:30|105.95|105.85|105.9|105.8|105.95|105.85|105.8|105.75|20044
1617002200000|2021-03-29 07:16:40|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|5700
1617002210000|2021-03-29 07:16:50|105.8|105.7|105.75|105.7|105.85|105.75|105.75|105.65|16880
1617002220000|2021-03-29 07:17:00|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|18656
1617002230000|2021-03-29 07:17:10|105.75|105.75|105.75|105.7|105.8|105.75|105.75|105.7|6276
1617002240000|2021-03-29 07:17:20|105.7|105.65|105.7|105.65|105.75|105.7|105.7|105.65|9232
1617002250000|2021-03-29 07:17:30|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.65|20058
1617002260000|2021-03-29 07:17:40|105.75||105.75||105.8||105.75||854
1617002270000|2021-03-29 07:17:50|105.8|105.75|105.8|105.75|105.8|105.75|105.75|105.7|27716
1617002280000|2021-03-29 07:18:00|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|3275
1617002290000|2021-03-29 07:18:10|105.85|105.8|105.75|105.7|105.85|105.8|105.75|105.7|23621
1617002300000|2021-03-29 07:18:20|105.7|105.65|105.75|105.7|105.75|105.7|105.7|105.65|7381
1617002310000|2021-03-29 07:18:30|105.7|105.65|105.65|105.55|105.75|105.7|105.65|105.5|13288
1617002320000|2021-03-29 07:18:40|||||||||14109
1617002330000|2021-03-29 07:18:50|105.6||105.6||105.65||105.6||0
1617002340000|2021-03-29 07:19:00|105.65|105.6|105.65|105.55|105.65|105.6|105.6|105.55|25132
1617002350000|2021-03-29 07:19:10|105.6|105.6|105.6|105.5|105.7|105.6|105.6|105.5|26534
1617002360000|2021-03-29 07:19:20|105.65|105.55|105.65|105.6|105.65|105.6|105.65|105.55|2899
1617002370000|2021-03-29 07:19:30|105.7|105.65|105.7|105.65|105.7|105.65|105.65|105.6|11407
1617002380000|2021-03-29 07:19:40|105.65|105.6|105.7|105.65|105.7|105.65|105.65|105.6|8228
1617002390000|2021-03-29 07:19:50|||||||||1553
1617002400000|2021-03-29 07:20:00|105.75|105.7|105.8|105.75|105.8|105.75|105.7|105.65|10945
1617002410000|2021-03-29 07:20:10|105.75|105.7|105.85|105.75|105.85|105.75|105.75|105.7|3617
1617002420000|2021-03-29 07:20:20|105.9|105.8|106|105.85|106|105.85|105.9|105.8|7451
1617002430000|2021-03-29 07:20:30|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.85|19396
1617002440000|2021-03-29 07:20:40|||||||||4045
1617002450000|2021-03-29 07:20:50|105.95|105.9|106|105.9|106|105.9|105.95|105.9|11376
1617002460000|2021-03-29 07:21:00|||||||||2337
1617002470000|2021-03-29 07:21:10|||||||||4000
1617002480000|2021-03-29 07:21:20|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|16639
1617002490000|2021-03-29 07:21:30|106|105.95|106.05|105.95|106.1|105.95|105.95|105.9|72624
1617002500000|2021-03-29 07:21:40|106|105.9|106|105.9|106.05|105.95|106|105.85|9449
1617002510000|2021-03-29 07:21:50|||||||||3500
1617002520000|2021-03-29 07:22:00|106.05|105.95|106.1|106|106.1|106|106.05|105.95|13346
1617002530000|2021-03-29 07:22:10|106.05|106.05|106.05|105.95|106.1|106.05|106|105.95|5334
1617002540000|2021-03-29 07:22:20|106.1|106|106.05|105.95|106.1|106|106.05|105.95|3271
1617002550000|2021-03-29 07:22:30||106||106||106||106|3145
1617002560000|2021-03-29 07:22:40|106|105.95|106.05|106|106.05|106|106|105.95|5568
1617002570000|2021-03-29 07:22:50|||||||||5460
1617002580000|2021-03-29 07:23:00|||||||||3500
1617002600000|2021-03-29 07:23:20|106.1|106.05|106.25|106.15|106.25|106.2|106.1|106.05|45258
1617002610000|2021-03-29 07:23:30|106.2|106.1|106.25|106.15|106.25|106.15|106.2|106.1|8599
1617002620000|2021-03-29 07:23:40|106.3|106.2|106.35|106.25|106.4|106.3|106.3|106.2|37463
1617002630000|2021-03-29 07:23:50|106.3|106.2|106.3|106.15|106.3|106.2|106.25|106.15|19309
1617002640000|2021-03-29 07:24:00|106.25|106.1|106.3|106.2|106.35|106.3|106.25|106.1|39707
1617002660000|2021-03-29 07:24:20|||||||||1866
1617002670000|2021-03-29 07:24:30|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|4932
1617002680000|2021-03-29 07:24:40|106.2|106.1|106.25|106.15|106.25|106.2|106.2|106.1|2000
1617002690000|2021-03-29 07:24:50|||||||||167
1617002700000|2021-03-29 07:25:00|106.2|106.1|106.2|106.1|106.2|106.1|106.2|106.1|26630
1617002710000|2021-03-29 07:25:10|||||||||10456
1617002720000|2021-03-29 07:25:20|106.15|106.15|106.15|106.05|106.2|106.15|106.1|106|46515
1617002730000|2021-03-29 07:25:30|106.1|106|106.15|106.05|106.15|106.05|106.05|106|17131
1617002740000|2021-03-29 07:25:40|106.2|106.1|106.2|106.1|106.2|106.15|106.2|106.1|40831
1617002750000|2021-03-29 07:25:50|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|7675
1617002760000|2021-03-29 07:26:00|||||||||878
1617002770000|2021-03-29 07:26:10|||||||||1863
1617002780000|2021-03-29 07:26:20|||||||||65608
1617002790000|2021-03-29 07:26:30|106.1|106|106.1|106.05|106.15|106.05|106.05|106|28214
1617002800000|2021-03-29 07:26:40|106.15|106.15|106.15|106.05|106.2|106.15|106.1|106|70796
1617002810000|2021-03-29 07:26:50|||||||||20000
1617002820000|2021-03-29 07:27:00|106.2|106.1|106.25|106.15|106.3|106.25|106.2|106.1|40791
1617002830000|2021-03-29 07:27:10||106.2||106.2||106.2||106.2|42466
1617002840000|2021-03-29 07:27:20|106.3|106.25|106.25|106.2|106.3|106.25|106.25|106.2|2337
1617002850000|2021-03-29 07:27:30|106.3|106.25|106.35|106.25|106.35|106.3|106.3|106.2|14878
1617002860000|2021-03-29 07:27:40|106.4|106.3|106.5|106.45|106.5|106.45|106.4|106.3|17805
1617002870000|2021-03-29 07:27:50|106.45|106.4|106.55|106.45|106.55|106.5|106.45|106.35|18520
1617002890000|2021-03-29 07:28:10|106.5|106.4|106.4|106.35|106.5|106.45|106.4|106.3|38212
1617002900000|2021-03-29 07:28:20|106.45|106.3|106.55|106.5|106.55|106.5|106.4|106.3|40777
1617002910000|2021-03-29 07:28:30|106.5|106.45|106.5|106.35|106.5|106.5|106.5|106.35|8417
1617002920000|2021-03-29 07:28:40|||||||||380
1617002930000|2021-03-29 07:28:50|106.45|106.4|106.5|106.4|106.5|106.4|106.4|106.3|18345
1617002940000|2021-03-29 07:29:00|106.45|106.35|106.5|106.4|106.5|106.4|106.4|106.25|11453
1617002960000|2021-03-29 07:29:20|106.45||106.5||106.55||106.45||14557
1617002970000|2021-03-29 07:29:30|106.55|106.5|106.6|106.5|106.65|106.5|106.55|106.5|2845
1617002980000|2021-03-29 07:29:40|106.55|106.45|106.6|106.5|106.65|106.5|106.5|106.35|28088
1617002990000|2021-03-29 07:29:50|106.55|106.45|106.45|106.35|106.55|106.45|106.45|106.3|2855
1617003000000|2021-03-29 07:30:00|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|7704
1617003010000|2021-03-29 07:30:10|106.5|106.45|106.5|106.4|106.5|106.45|106.5|106.35|32770
1617003020000|2021-03-29 07:30:20|||||||||939
1617003030000|2021-03-29 07:30:30|106.45||106.45||106.45||106.45||4660
1617003040000|2021-03-29 07:30:40|106.4|106.35|106.4|106.3|106.4|106.35|106.4|106.3|17900
1617003050000|2021-03-29 07:30:50|106.35|106.35|106.35|106.3|106.4|106.35|106.35|106.3|3655
1617003060000|2021-03-29 07:31:00|||||||||1193
1617003070000|2021-03-29 07:31:10|106.3|106.25|106.3|106.25|106.35|106.25|106.3|106.25|8967
1617003080000|2021-03-29 07:31:20||106.2||106.15||106.2||106.15|31193
1617003090000|2021-03-29 07:31:30|106.25|106.2|106.1|106.05|106.3|106.25|106.1|106.05|67125
1617003100000|2021-03-29 07:31:40||106||106.05||106.05||106|3396
1617003110000|2021-03-29 07:31:50|106.15||106.2||106.2||106.15||2611
1617003120000|2021-03-29 07:32:00|106.15|106|106.05|106|106.15|106|106.05|106|3316
1617003130000|2021-03-29 07:32:10|106|105.95|106|105.85|106|105.95|105.95|105.8|66920
1617003140000|2021-03-29 07:32:20|105.9|105.9|105.95|105.9|106|105.9|105.9|105.85|4833
1617003150000|2021-03-29 07:32:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|3932
1617003160000|2021-03-29 07:32:40|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.85|14406
1617003170000|2021-03-29 07:32:50|105.9||105.9||105.9||105.9||229
1617003180000|2021-03-29 07:33:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|34436
1617003190000|2021-03-29 07:33:10|106|106|105.95|105.9|106.05|106|105.95|105.9|30000
1617003200000|2021-03-29 07:33:20|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|11555
1617003210000|2021-03-29 07:33:30|105.85|105.8|105.8|105.7|105.9|105.8|105.8|105.7|29743
1617003220000|2021-03-29 07:33:40|||||||||1399
1617003230000|2021-03-29 07:33:50|||||||||1012
1617003240000|2021-03-29 07:34:00|||||||||2661
1617003250000|2021-03-29 07:34:10|||||||||2441
1617003260000|2021-03-29 07:34:20|105.75|105.65|105.75|105.65|105.75|105.65|105.7|105.6|5204
1617003270000|2021-03-29 07:34:30|105.7||105.7||105.7||105.7||0
1617003280000|2021-03-29 07:34:40||105.6||105.6||105.65||105.6|2000
1617003300000|2021-03-29 07:35:00|||||||||6500
1617003310000|2021-03-29 07:35:10|105.65|105.65|105.6|105.5|105.7|105.65|105.55|105.45|8744
1617003320000|2021-03-29 07:35:20|||||||||1740
1617003330000|2021-03-29 07:35:30|||||||||41525
1617003340000|2021-03-29 07:35:40|105.55|105.45|105.6|105.45|105.65|105.6|105.5|105.4|60713
1617003350000|2021-03-29 07:35:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|3699
1617003360000|2021-03-29 07:36:00|105.6|105.55|105.6|105.5|105.6|105.55|105.55|105.5|15261
1617003370000|2021-03-29 07:36:10|105.55|105.6|105.65|105.55|105.65|105.6|105.55|105.5|61243
1617003380000|2021-03-29 07:36:20|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|5891
1617003390000|2021-03-29 07:36:30|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|1879
1617003400000|2021-03-29 07:36:40|||||||||7984
1617003410000|2021-03-29 07:36:50|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.5|5057
1617003430000|2021-03-29 07:37:10|105.7|105.65|105.7|105.6|105.7|105.65|105.65|105.55|44879
1617003440000|2021-03-29 07:37:20|||||||||18944
1617003450000|2021-03-29 07:37:30|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|6543
1617003460000|2021-03-29 07:37:40|105.75|105.65|105.75|105.65|105.75|105.7|105.7|105.65|22801
1617003480000|2021-03-29 07:38:00|105.7|105.7|105.7|105.6|105.7|105.7|105.7|105.6|3884
1617003490000|2021-03-29 07:38:10|||||||||921
1617003500000|2021-03-29 07:38:20||105.65||105.6||105.65||105.6|0
1617003510000|2021-03-29 07:38:30|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.5|12869
1617003520000|2021-03-29 07:38:40|||||||||2344
1617003530000|2021-03-29 07:38:50|105.65|105.55|105.65|105.6|105.7|105.6|105.65|105.55|10365
1617003540000|2021-03-29 07:39:00|||||||||341
1617003560000|2021-03-29 07:39:20|105.7|105.65|105.75|105.65|105.75|105.7|105.7|105.65|3668
1617003580000|2021-03-29 07:39:40|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|4649
1617003590000|2021-03-29 07:39:50||105.7||105.7||105.7||105.7|0
1617003600000|2021-03-29 07:40:00|||||||||34
1617003620000|2021-03-29 07:40:20|||||||||467
1617003640000|2021-03-29 07:40:40|||||||||2910
1617003650000|2021-03-29 07:40:50|||||||||4726
1617003660000|2021-03-29 07:41:00|||||||||1014
1617003690000|2021-03-29 07:41:30|||||||||10551
1617003710000|2021-03-29 07:41:50|||||||||2470
1617003730000|2021-03-29 07:42:10|||||||||2834
1617003740000|2021-03-29 07:42:20||105.65||105.7||105.7||105.6|2636
1617003750000|2021-03-29 07:42:30|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.6|2038
1617003760000|2021-03-29 07:42:40|105.8||105.75||105.8||105.75||0
1617003770000|2021-03-29 07:42:50|105.7|105.6|105.7|105.55|105.7|105.65|105.7|105.55|1258
1617003790000|2021-03-29 07:43:10|105.75|105.6|105.75|105.7|105.8|105.7|105.75|105.6|4260
1617003800000|2021-03-29 07:43:20|||||||||1898
1617003820000|2021-03-29 07:43:40|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.7|9694
1617003830000|2021-03-29 07:43:50|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.8|10397
1617003840000|2021-03-29 07:44:00|106||106||106||106||10000
1617003850000|2021-03-29 07:44:10||105.9||105.85||105.95||105.85|0
1617003880000|2021-03-29 07:44:40|105.95||105.95||105.95||105.95||0
1617003890000|2021-03-29 07:44:50|||||||||951
1617003920000|2021-03-29 07:45:20|105.9|105.8|105.9|105.8|105.9|105.8|105.85|105.8|2357
1617003930000|2021-03-29 07:45:30|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|101
1617003940000|2021-03-29 07:45:40||105.75||105.75||105.75||105.75|46
1617003950000|2021-03-29 07:45:50||105.8||105.8||105.8||105.8|5113
1617003960000|2021-03-29 07:46:00|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|12248
1617003980000|2021-03-29 07:46:20|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|6437
1617003990000|2021-03-29 07:46:30|||||||||4000
1617004000000|2021-03-29 07:46:40|||||||||914
1617004020000|2021-03-29 07:47:00|||||||||464
1617004040000|2021-03-29 07:47:20|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|0
1617004050000|2021-03-29 07:47:30|105.95|105.85|105.95|105.85|106|105.9|105.95|105.85|2921
1617004070000|2021-03-29 07:47:50|105.9||105.9||105.9||105.9||2002
1617004080000|2021-03-29 07:48:00|105.85|105.8|105.9|105.8|105.9|105.85|105.85|105.8|2931
1617004090000|2021-03-29 07:48:10||105.85||105.85||105.85||105.85|0
1617004100000|2021-03-29 07:48:20|105.95|105.95|105.95|105.85|106|105.95|105.95|105.85|10631
1617004110000|2021-03-29 07:48:30|106|105.9|106|105.95|106|105.95|106|105.85|626
1617004120000|2021-03-29 07:48:40||105.9||105.9||105.9||105.9|3804
1617004130000|2021-03-29 07:48:50|105.95||106||106||105.95||0
1617004140000|2021-03-29 07:49:00||105.95||105.95||105.95||105.95|0
1617004150000|2021-03-29 07:49:10|||||||||3755
1617004160000|2021-03-29 07:49:20||105.9||105.95||105.95||105.9|0
1617004170000|2021-03-29 07:49:30|106.05|106|106|105.9|106.05|106|106|105.9|27933
1617004180000|2021-03-29 07:49:40|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|14338
1617004190000|2021-03-29 07:49:50|105.95|105.85|105.9|105.8|105.95|105.85|105.9|105.8|176
1617004200000|2021-03-29 07:50:00|||||||||1896
1617004220000|2021-03-29 07:50:20|105.95|105.85|106|105.95|106|105.95|105.95|105.85|35116
1617004230000|2021-03-29 07:50:30||105.9||105.9||105.9||105.9|2485
1617004240000|2021-03-29 07:50:40|106.05|105.95|106.1|105.95|106.1|106|106.05|105.95|34031
1617004250000|2021-03-29 07:50:50|106|105.9|106|105.9|106|105.9|105.95|105.9|29742
1617004260000|2021-03-29 07:51:00|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|8013
1617004270000|2021-03-29 07:51:10|106|105.9|106|105.9|106|105.9|105.95|105.85|15258
1617004290000|2021-03-29 07:51:30|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|750
1617004300000|2021-03-29 07:51:40|106||106||106||106||1886
1617004310000|2021-03-29 07:51:50|||||||||35
1617004320000|2021-03-29 07:52:00|106.05||106.05||106.05||106.05||1642
1617004330000|2021-03-29 07:52:10|106|105.9|106|105.95|106|105.95|106|105.9|11221
1617004340000|2021-03-29 07:52:20|105.95|105.9|105.95|105.9|105.95|105.95|105.95|105.9|1292
1617004350000|2021-03-29 07:52:30|106||106||106||105.95||2060
1617004360000|2021-03-29 07:52:40|106.05|105.95|106.1|106|106.1|106|106.05|105.9|30694
1617004370000|2021-03-29 07:52:50|106.05|105.95|106|105.95|106.05|105.95|106|105.95|1035
1617004380000|2021-03-29 07:53:00|106.05|106|106.15|106.05|106.15|106.05|106.05|106|28367
1617004390000|2021-03-29 07:53:10|||||||||2000
1617004420000|2021-03-29 07:53:40|106.2|106.1|106.3|106.25|106.35|106.25|106.2|106.1|20913
1617004430000|2021-03-29 07:53:50|106.25|106.2|106.2|106.15|106.25|106.2|106.2|106.15|3500
1617004440000|2021-03-29 07:54:00|106.25|106.2|106.3|106.2|106.3|106.2|106.25|106.2|17467
1617004450000|2021-03-29 07:54:10|||||||||5234
1617004460000|2021-03-29 07:54:20|||||||||2356
1617004470000|2021-03-29 07:54:30|106.25|106.25|106.3|106.2|106.3|106.25|106.25|106.2|25
1617004500000|2021-03-29 07:55:00|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|6696
1617004510000|2021-03-29 07:55:10|106.3|106.25|106.15|106.1|106.3|106.25|106.15|106.1|24026
1617004520000|2021-03-29 07:55:20|106.2|106.15|106.2|106.15|106.2|106.15|106.15|106.15|14760
1617004530000|2021-03-29 07:55:30|106.15|106.1|106.2|106.15|106.2|106.15|106.15|106.1|1265
1617004550000|2021-03-29 07:55:50|||||||||2805
1617004570000|2021-03-29 07:56:10|106.25||106.2||106.25||106.2||20941
1617004580000|2021-03-29 07:56:20||106.1||106.1||106.1||106.1|847
1617004590000|2021-03-29 07:56:30|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106.05|2768
1617004600000|2021-03-29 07:56:40|106.05|106|106|105.9|106.05|106|106|105.9|33634
1617004610000|2021-03-29 07:56:50||105.95||105.95||105.95||105.95|60
1617004620000|2021-03-29 07:57:00|106.05|106|106.05|105.95|106.05|106|106.05|105.95|7195
1617004630000|2021-03-29 07:57:10|106|105.9|106|105.95|106|105.95|106|105.9|2651
1617004640000|2021-03-29 07:57:20|106.05|106|106.05|105.95|106.05|106|106.05|105.95|20682
1617004650000|2021-03-29 07:57:30|||||||||17
1617004660000|2021-03-29 07:57:40|||||||||7000
1617004670000|2021-03-29 07:57:50|||||||||4715
1617004710000|2021-03-29 07:58:30|106||106||106||106||0
1617004720000|2021-03-29 07:58:40|||||||||1408
1617004730000|2021-03-29 07:58:50|105.95|105.9|106|105.9|106|105.95|105.95|105.9|3094
1617004740000|2021-03-29 07:59:00|105.95|105.85|105.95|105.9|106|105.9|105.95|105.85|7059
1617004750000|2021-03-29 07:59:10|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|4377
1617004760000|2021-03-29 07:59:20||105.8||105.8||105.8||105.8|32
1617004770000|2021-03-29 07:59:30||105.85||105.85||105.85||105.85|1195
1617004800000|2021-03-29 08:00:00|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|20453
1617004810000|2021-03-29 08:00:10|105.85||105.85||105.85||105.85||10
1617004820000|2021-03-29 08:00:20|||||||||5963
1617004830000|2021-03-29 08:00:30||105.75||105.8||105.8||105.75|1725
1617004840000|2021-03-29 08:00:40|||||||||1
1617004860000|2021-03-29 08:01:00|||||||||928
1617004900000|2021-03-29 08:01:40|105.9|105.85|105.85|105.8|105.9|105.85|105.85|105.8|10062
1617004910000|2021-03-29 08:01:50|||||||||1122
1617004920000|2021-03-29 08:02:00|||||||||3853
1617004930000|2021-03-29 08:02:10|105.9|105.85|105.85|105.8|105.9|105.85|105.85|105.8|3531
1617004940000|2021-03-29 08:02:20|||||||||5659
1617004950000|2021-03-29 08:02:30|105.8|105.75|105.85|105.75|105.85|105.75|105.8|105.75|1901
1617004960000|2021-03-29 08:02:40|||||||||92
1617004980000|2021-03-29 08:03:00||105.8||105.8||105.8||105.8|0
1617004990000|2021-03-29 08:03:10||105.75||105.75||105.75||105.75|1402
1617005010000|2021-03-29 08:03:30||105.8||105.8||105.8||105.8|1916
1617005030000|2021-03-29 08:03:50||105.75||105.75||105.75||105.75|0
1617005040000|2021-03-29 08:04:00||105.8||105.8||105.8||105.8|0
1617005070000|2021-03-29 08:04:30|||||||||4724
1617005080000|2021-03-29 08:04:40|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|0
1617005090000|2021-03-29 08:04:50|105.75|105.7|105.75|105.65|105.75|105.7|105.75|105.65|1580
1617005100000|2021-03-29 08:05:00|105.7||105.7||105.75||105.7||6553
1617005110000|2021-03-29 08:05:10|||||||||1485
1617005120000|2021-03-29 08:05:20|105.75|105.7|105.8|105.7|105.8|105.7|105.7|105.65|19288
1617005130000|2021-03-29 08:05:30|||||||||521
1617005140000|2021-03-29 08:05:40|||||||||460
1617005160000|2021-03-29 08:06:00|||||||||296
1617005170000|2021-03-29 08:06:10|105.75||105.75||105.75||105.75||0
1617005200000|2021-03-29 08:06:40|105.7|105.65|105.7|105.65|105.75|105.65|105.7|105.6|17812
1617005210000|2021-03-29 08:06:50|||||||||377
1617005220000|2021-03-29 08:07:00|||||||||15011
1617005230000|2021-03-29 08:07:10|||||||||7664
1617005240000|2021-03-29 08:07:20|||||||||2257
1617005250000|2021-03-29 08:07:30|105.65|105.6|105.65|105.6|105.65|105.65|105.6|105.55|7592
1617005260000|2021-03-29 08:07:40|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|4721
1617005270000|2021-03-29 08:07:50|||||||||4
1617005280000|2021-03-29 08:08:00|||||||||1484
1617005290000|2021-03-29 08:08:10||105.65||105.65||105.65||105.65|0
1617005300000|2021-03-29 08:08:20|105.75|105.7|105.7|105.65|105.75|105.7|105.7|105.65|24797
1617005320000|2021-03-29 08:08:40|||||||||8
1617005350000|2021-03-29 08:09:10|||||||||1045
1617005360000|2021-03-29 08:09:20|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|13405
1617005370000|2021-03-29 08:09:30|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|1254
1617005380000|2021-03-29 08:09:40|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.55|470
1617005390000|2021-03-29 08:09:50|||||||||4989
1617005400000|2021-03-29 08:10:00|105.55|105.5|105.55|105.45|105.6|105.5|105.55|105.45|18683
1617005410000|2021-03-29 08:10:10|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|0
1617005440000|2021-03-29 08:10:40|||||||||1880
1617005460000|2021-03-29 08:11:00|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|31348
1617005470000|2021-03-29 08:11:10||105.5||105.5||105.5||105.5|5911
1617005480000|2021-03-29 08:11:20|||||||||28
1617005490000|2021-03-29 08:11:30|||||||||3254
1617005510000|2021-03-29 08:11:50|105.55||105.55||105.55||105.55||4509
1617005520000|2021-03-29 08:12:00|105.6||105.6||105.6||105.6||513
1617005570000|2021-03-29 08:12:50|||||||||947
1617005580000|2021-03-29 08:13:00|105.55|105.55|105.6|105.5|105.6|105.55|105.55|105.5|10428
1617005590000|2021-03-29 08:13:10|105.55||105.55||105.55||105.55||1920
1617005600000|2021-03-29 08:13:20|105.6||105.55||105.6||105.55||59
1617005610000|2021-03-29 08:13:30||105.45||105.45||105.45||105.45|12184
1617005620000|2021-03-29 08:13:40|||||||||11
1617005660000|2021-03-29 08:14:20|105.5|105.4|105.45|105.4|105.5|105.45|105.45|105.4|2549
1617005670000|2021-03-29 08:14:30|||||||||22
1617005690000|2021-03-29 08:14:50|105.5||105.45||105.5||105.45||4000
1617005700000|2021-03-29 08:15:00||105.35||105.4||105.4||105.35|11629
1617005710000|2021-03-29 08:15:10||105.35||105.35||105.35||105.35|52
1617005720000|2021-03-29 08:15:20|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|2004
1617005730000|2021-03-29 08:15:30|||||||||647
1617005770000|2021-03-29 08:16:10|||||||||17304
1617005780000|2021-03-29 08:16:20|||||||||2000
1617005790000|2021-03-29 08:16:30|105.5||105.45||105.5||105.45||15711
1617005800000|2021-03-29 08:16:40|105.5|105.4|105.4|105.35|105.5|105.45|105.4|105.3|8274
1617005810000|2021-03-29 08:16:50|||||||||19265
1617005820000|2021-03-29 08:17:00|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|12401
1617005830000|2021-03-29 08:17:10|||||||||14908
1617005840000|2021-03-29 08:17:20|105.5||105.45||105.5||105.45||6925
1617005850000|2021-03-29 08:17:30|105.4|105.35|105.45|105.4|105.45|105.4|105.4|105.35|2180
1617005870000|2021-03-29 08:17:50||105.35||105.4||105.4||105.35|0
1617005880000|2021-03-29 08:18:00|105.5|105.35|105.45|105.4|105.5|105.4|105.45|105.35|8265
1617005890000|2021-03-29 08:18:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|21797
1617005900000|2021-03-29 08:18:20|105.55||105.55||105.55||105.55||5228
1617005910000|2021-03-29 08:18:30|105.5|105.4|105.45|105.35|105.5|105.4|105.4|105.35|8248
1617005920000|2021-03-29 08:18:40|||||||||2614
1617005930000|2021-03-29 08:18:50|||||||||23829
1617005940000|2021-03-29 08:19:00||105.4||105.4||105.4||105.4|16835
1617005950000|2021-03-29 08:19:10|105.5|105.35|105.5|105.35|105.5|105.35|105.5|105.35|1614
1617005960000|2021-03-29 08:19:20||105.4||105.4||105.4||105.4|0
1617005970000|2021-03-29 08:19:30|||||||||138
1617005980000|2021-03-29 08:19:40|105.45||105.5||105.5||105.45||0
1617005990000|2021-03-29 08:19:50|||||||||5000
1617006000000|2021-03-29 08:20:00|||||||||1300
1617006020000|2021-03-29 08:20:20|||||||||6635
1617006040000|2021-03-29 08:20:40|||||||||1100
1617006060000|2021-03-29 08:21:00|||||||||128
1617006070000|2021-03-29 08:21:10|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.4|12344
1617006080000|2021-03-29 08:21:20|||||||||70
1617006110000|2021-03-29 08:21:50|||||||||35
1617006120000|2021-03-29 08:22:00|105.5|105.45|105.5|105.4|105.5|105.45|105.45|105.35|26956
1617006130000|2021-03-29 08:22:10|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|60
1617006140000|2021-03-29 08:22:20|||||||||111
1617006150000|2021-03-29 08:22:30|105.45|105.45|105.5|105.45|105.5|105.45|105.45|105.45|2000
1617006170000|2021-03-29 08:22:50||105.4||105.45||105.45||105.4|60
1617006180000|2021-03-29 08:23:00|105.45|105.4|105.45|105.35|105.45|105.4|105.4|105.35|4337
1617006190000|2021-03-29 08:23:10||105.4||105.4||105.4||105.4|3
1617006200000|2021-03-29 08:23:20|105.5|105.45|105.55|105.5|105.6|105.55|105.5|105.45|80569
1617006210000|2021-03-29 08:23:30||105.45||105.45||105.45||105.45|1392
1617006220000|2021-03-29 08:23:40|||||||||2850
1617006250000|2021-03-29 08:24:10|105.6|105.5|105.65|105.55|105.65|105.6|105.6|105.5|13945
1617006260000|2021-03-29 08:24:20|105.7|105.6|105.7|105.6|105.75|105.7|105.7|105.6|23450
1617006270000|2021-03-29 08:24:30|105.75|105.65|105.8|105.7|105.8|105.75|105.75|105.65|8079
1617006280000|2021-03-29 08:24:40|105.75||105.75||105.75||105.75||21
1617006290000|2021-03-29 08:24:50||105.65||105.7||105.7||105.65|3476
1617006300000|2021-03-29 08:25:00|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|4789
1617006320000|2021-03-29 08:25:20|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|1291
1617006330000|2021-03-29 08:25:30|105.8||105.8||105.8||105.8||0
1617006340000|2021-03-29 08:25:40|105.85|105.75|105.85|105.75|105.85|105.8|105.85|105.7|815
1617006350000|2021-03-29 08:25:50|||||||||2
1617006360000|2021-03-29 08:26:00|105.8||105.8||105.8||105.8||0
1617006370000|2021-03-29 08:26:10|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|2068
1617006380000|2021-03-29 08:26:20|105.7|105.65|105.7|105.6|105.7|105.65|105.7|105.6|2736
1617006390000|2021-03-29 08:26:30|||||||||2657
1617006420000|2021-03-29 08:27:00|||||||||129
1617006430000|2021-03-29 08:27:10|||||||||2000
1617006450000|2021-03-29 08:27:30|105.65|105.55|105.65|105.55|105.7|105.65|105.65|105.55|12740
1617006460000|2021-03-29 08:27:40|105.6|105.5|105.55|105.45|105.65|105.5|105.55|105.45|8179
1617006470000|2021-03-29 08:27:50||105.5||105.5||105.5||105.5|135
1617006480000|2021-03-29 08:28:00|105.6|105.55|105.6|105.5|105.65|105.55|105.6|105.5|20494
1617006500000|2021-03-29 08:28:20|||||||||5653
1617006510000|2021-03-29 08:28:30|105.55||105.55||105.55||105.55||256
1617006520000|2021-03-29 08:28:40|105.6||105.6||105.6||105.6||1327
1617006530000|2021-03-29 08:28:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|10132
1617006540000|2021-03-29 08:29:00|||||||||474
1617006560000|2021-03-29 08:29:20||105.6||105.6||105.6||105.6|4
1617006570000|2021-03-29 08:29:30|||||||||2259
1617006580000|2021-03-29 08:29:40|||||||||4013
1617006600000|2021-03-29 08:30:00|105.6|105.55|105.6|105.5|105.65|105.6|105.6|105.45|5821
1617006610000|2021-03-29 08:30:10|105.65|105.55|105.6|105.55|105.65|105.55|105.6|105.5|8
1617006620000|2021-03-29 08:30:20|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|0
1617006630000|2021-03-29 08:30:30|105.6||105.55||105.6||105.55||8
1617006680000|2021-03-29 08:31:20|||||||||60
1617006690000|2021-03-29 08:31:30|||||||||12
1617006700000|2021-03-29 08:31:40|105.5|105.45|105.45|105.35|105.5|105.45|105.4|105.3|35390
1617006710000|2021-03-29 08:31:50|||||||||1277
1617006720000|2021-03-29 08:32:00|||||||||1
1617006740000|2021-03-29 08:32:20|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|451
1617006770000|2021-03-29 08:32:50|||||||||98102
1617006790000|2021-03-29 08:33:10|105.5|105.5|105.4|105.35|105.55|105.5|105.4|105.3|101419
1617006800000|2021-03-29 08:33:20|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|12060
1617006810000|2021-03-29 08:33:30||105.35||105.4||105.4||105.35|5297
1617006820000|2021-03-29 08:33:40|||||||||7
1617006830000|2021-03-29 08:33:50|||||||||155
1617006840000|2021-03-29 08:34:00||105.35||105.35||105.4||105.35|5231
1617006850000|2021-03-29 08:34:10|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|9232
1617006860000|2021-03-29 08:34:20|105.5|105.4|105.5|105.45|105.5|105.45|105.5|105.35|12438
1617006890000|2021-03-29 08:34:50|105.55|105.5|105.6|105.55|105.7|105.6|105.55|105.5|31630
1617006900000|2021-03-29 08:35:00||105.5||105.5||105.5||105.5|4820
1617006910000|2021-03-29 08:35:10|105.65|105.55|105.65|105.6|105.7|105.6|105.65|105.5|9287
1617006930000|2021-03-29 08:35:30|105.7||105.7||105.7||105.7||418
1617006950000|2021-03-29 08:35:50|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|141
1617006970000|2021-03-29 08:36:10|105.6||105.6||105.6||105.6||0
1617006980000|2021-03-29 08:36:20|105.55|105.5|105.6|105.5|105.65|105.5|105.55|105.5|1269
1617006990000|2021-03-29 08:36:30|||||||||3
1617007010000|2021-03-29 08:36:50|105.55||105.55||105.55||105.55||2404
1617007020000|2021-03-29 08:37:00|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|15567
1617007030000|2021-03-29 08:37:10|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|9608
1617007040000|2021-03-29 08:37:20|105.5|105.4|105.45|105.35|105.55|105.4|105.45|105.35|2452
1617007050000|2021-03-29 08:37:30|105.5|105.4|105.45|105.4|105.5|105.4|105.45|105.35|6925
1617007060000|2021-03-29 08:37:40|105.5|105.35|105.45|105.35|105.5|105.4|105.4|105.35|10245
1617007070000|2021-03-29 08:37:50||105.4||105.4||105.4||105.4|252
1617007080000|2021-03-29 08:38:00|105.4|105.35|105.45|105.35|105.45|105.4|105.4|105.3|54613
1617007090000|2021-03-29 08:38:10|105.4|105.3|105.4|105.3|105.4|105.3|105.35|105.3|24737
1617007100000|2021-03-29 08:38:20|105.35|105.25|105.25|105.2|105.35|105.25|105.25|105.2|12759
1617007110000|2021-03-29 08:38:30|105.3|105.25|105.35|105.3|105.35|105.3|105.25|105.25|12464
1617007140000|2021-03-29 08:39:00|105.4|105.35|105.45|105.35|105.45|105.4|105.4|105.35|5824
1617007150000|2021-03-29 08:39:10||105.4||105.4||105.4||105.4|1972
1617007160000|2021-03-29 08:39:20|||||||||8000
1617007170000|2021-03-29 08:39:30|105.5|105.45|105.5|105.45|105.55|105.45|105.45|105.35|13925
1617007180000|2021-03-29 08:39:40|||||||||470
1617007190000|2021-03-29 08:39:50|||||||||15
1617007210000|2021-03-29 08:40:10|||||||||2608
1617007220000|2021-03-29 08:40:20|105.45|105.4|105.4|105.3|105.5|105.4|105.35|105.25|52721
1617007230000|2021-03-29 08:40:30|105.35|105.25|105.35|105.3|105.4|105.3|105.35|105.25|0
1617007240000|2021-03-29 08:40:40|||||||||4
1617007260000|2021-03-29 08:41:00|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|980
1617007270000|2021-03-29 08:41:10|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|3093
1617007280000|2021-03-29 08:41:20|105.35||105.3||105.35||105.3||6695
1617007290000|2021-03-29 08:41:30|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|2790
1617007300000|2021-03-29 08:41:40|||||||||559
1617007310000|2021-03-29 08:41:50|||||||||3000
1617007320000|2021-03-29 08:42:00|||||||||1407
1617007330000|2021-03-29 08:42:10|||||||||2373
1617007340000|2021-03-29 08:42:20|105.3|105.3|105.35|105.25|105.35|105.3|105.3|105.25|2127
1617007360000|2021-03-29 08:42:40|105.3|105.2|105.3|105.25|105.3|105.25|105.3|105.2|6252
1617007380000|2021-03-29 08:43:00|105.35|105.2|105.35|105.25|105.35|105.3|105.35|105.2|19952
1617007390000|2021-03-29 08:43:10|105.3||105.35||105.35||105.3||0
1617007410000|2021-03-29 08:43:30||105.3||105.3||105.3||105.3|293
1617007420000|2021-03-29 08:43:40||105.25||105.25||105.25||105.25|20
1617007460000|2021-03-29 08:44:20||105.3||105.3||105.3||105.3|7346
1617007470000|2021-03-29 08:44:30|105.4|105.35|105.4|105.35|105.45|105.35|105.35|105.3|329631
1617007480000|2021-03-29 08:44:40|||||||||18960
1617007490000|2021-03-29 08:44:50||105.3||105.35||105.35||105.3|1403
1617007500000|2021-03-29 08:45:00|105.45|105.45|105.5|105.45|105.55|105.45|105.45|105.45|32663
1617007510000|2021-03-29 08:45:10||105.4||105.4||105.4||105.4|17515
1617007530000|2021-03-29 08:45:30|105.45||105.45||105.45||105.45||0
1617007540000|2021-03-29 08:45:40||105.35||105.35||105.35||105.35|1880
1617007560000|2021-03-29 08:46:00|||||||||2819
1617007590000|2021-03-29 08:46:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|1951
1617007600000|2021-03-29 08:46:40|||||||||121
1617007610000|2021-03-29 08:46:50|||||||||20
1617007620000|2021-03-29 08:47:00|||||||||17833
1617007630000|2021-03-29 08:47:10|||||||||467
1617007660000|2021-03-29 08:47:40|||||||||24243
1617007670000|2021-03-29 08:47:50|||||||||2410
1617007680000|2021-03-29 08:48:00|105.45|105.35|105.45|105.35|105.45|105.4|105.45|105.35|6392
1617007690000|2021-03-29 08:48:10|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|159
1617007730000|2021-03-29 08:48:50|||||||||21987
1617007740000|2021-03-29 08:49:00|105.45|105.4|105.4|105.3|105.45|105.4|105.4|105.3|12726
1617007750000|2021-03-29 08:49:10|105.35|105.25|105.2|105.15|105.35|105.25|105.15|105.1|113717
1617007760000|2021-03-29 08:49:20||105.1||105.15||105.15||105.1|887
1617007770000|2021-03-29 08:49:30||105.1||105.15||105.15||105.1|14454
1617007780000|2021-03-29 08:49:40||105.1||105.15||105.15||105.1|61
1617007790000|2021-03-29 08:49:50|||||||||7559
1617007810000|2021-03-29 08:50:10|||||||||934
1617007820000|2021-03-29 08:50:20|105.25|105.2|105.25|105.15|105.25|105.2|105.2|105.15|10048
1617007830000|2021-03-29 08:50:30|105.2||105.2||105.2||105.2||351
1617007840000|2021-03-29 08:50:40|||||||||10
1617007850000|2021-03-29 08:50:50|||||||||9448
1617007860000|2021-03-29 08:51:00|105.25|105.2|105.25|105.15|105.25|105.2|105.2|105.15|12957
1617007870000|2021-03-29 08:51:10||105.2||105.2||105.2||105.2|4
1617007890000|2021-03-29 08:51:30|105.3|105.25|105.4|105.3|105.4|105.3|105.3|105.2|7523
1617007900000|2021-03-29 08:51:40|105.35|105.35|105.35|105.3|105.35|105.35|105.35|105.3|2064
1617007910000|2021-03-29 08:51:50|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.2|5314
1617007920000|2021-03-29 08:52:00|105.25|105.15|105.25|105.15|105.3|105.15|105.25|105.15|4696
1617007940000|2021-03-29 08:52:20|||||||||1044
1617007950000|2021-03-29 08:52:30|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|62
1617007960000|2021-03-29 08:52:40|105.3|105.2|105.25|105.15|105.3|105.2|105.2|105.15|2062
1617007970000|2021-03-29 08:52:50|||||||||4
1617007980000|2021-03-29 08:53:00|105.2||105.2||105.2||105.2||222
1617008000000|2021-03-29 08:53:20|||||||||18950
1617008010000|2021-03-29 08:53:30||105.1||105.1||105.1||105.1|13324
1617008020000|2021-03-29 08:53:40|105.25|105.2|105.2|105.15|105.25|105.2|105.2|105.1|13113
1617008030000|2021-03-29 08:53:50||105.1||105.1||105.1||105.1|427
1617008040000|2021-03-29 08:54:00|105.15|105.15|105.1|105|105.15|105.15|105.1|105|26126
1617008050000|2021-03-29 08:54:10|105.05|105.05|105.05|104.95|105.05|105.05|105.05|104.95|18353
1617008060000|2021-03-29 08:54:20|||||||||4818
1617008070000|2021-03-29 08:54:30|105|105|105|104.95|105.05|105|105|104.95|7775
1617008080000|2021-03-29 08:54:40|105.05|105|105.05|104.95|105.05|105|105.05|104.9|6234
1617008090000|2021-03-29 08:54:50||105||104.95||105||104.95|4153
1617008110000|2021-03-29 08:55:10|||||||||3310
1617008140000|2021-03-29 08:55:40|105|104.9|105|104.95|105.1|105.05|105|104.9|16935
1617008150000|2021-03-29 08:55:50|104.95|104.9|104.95|104.85|105|104.95|104.95|104.85|29816
1617008160000|2021-03-29 08:56:00|104.9|104.8|104.9|104.8|104.9|104.8|104.85|104.8|17770
1617008170000|2021-03-29 08:56:10|||||||||9307
1617008180000|2021-03-29 08:56:20|104.95|104.85|105|104.9|105|104.9|104.9|104.85|30646
1617008190000|2021-03-29 08:56:30|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|454
1617008200000|2021-03-29 08:56:40|105|104.9|105|104.95|105|104.95|105|104.9|3832
1617008210000|2021-03-29 08:56:50|105.05|105|105.05|105|105.05|105|105.05|104.95|5184
1617008220000|2021-03-29 08:57:00|105.1|105.05|105.15|105.05|105.15|105.05|105.1|105|603
1617008230000|2021-03-29 08:57:10|||||||||15
1617008240000|2021-03-29 08:57:20|105.1|105|105.15|105.05|105.15|105.05|105.1|105|10
1617008250000|2021-03-29 08:57:30|105.1|105|105|104.95|105.1|105|105|104.9|37702
1617008260000|2021-03-29 08:57:40|||||||||3648
1617008290000|2021-03-29 08:58:10|||||||||3279
1617008320000|2021-03-29 08:58:40|||||||||677
1617008340000|2021-03-29 08:59:00|104.95|104.9|105|104.85|105|104.9|104.95|104.85|156
1617008350000|2021-03-29 08:59:10||104.9||104.85||104.9||104.85|4936
1617008360000|2021-03-29 08:59:20||104.9||104.85||104.9||104.85|26444
1617008370000|2021-03-29 08:59:30||104.9||104.9||104.9||104.9|47
1617008390000|2021-03-29 08:59:50|||||||||698
1617008400000|2021-03-29 09:00:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|52
1617008410000|2021-03-29 09:00:10|||||||||3169
1617008430000|2021-03-29 09:00:30|105|104.9|104.95|104.85|105|104.95|104.95|104.85|27926
1617008440000|2021-03-29 09:00:40|105|104.9|105|104.9|105|104.9|104.95|104.9|0
1617008450000|2021-03-29 09:00:50|||||||||824
1617008460000|2021-03-29 09:01:00|104.95||104.95||104.95||104.95||80
1617008490000|2021-03-29 09:01:30|||||||||2163
1617008500000|2021-03-29 09:01:40|||||||||469
1617008510000|2021-03-29 09:01:50||104.85||104.85||104.85||104.85|624
1617008520000|2021-03-29 09:02:00|105|104.95|105|104.9|105|104.95|104.95|104.9|19123
1617008530000|2021-03-29 09:02:10|104.95|104.95|105.05|105|105.05|105|104.95|104.95|24072
1617008540000|2021-03-29 09:02:20|||||||||279
1617008550000|2021-03-29 09:02:30|||||||||45
1617008560000|2021-03-29 09:02:40|105|104.95|105|104.95|105.05|104.95|105|104.95|4979
1617008590000|2021-03-29 09:03:10|||||||||4934
1617008640000|2021-03-29 09:04:00||104.9||104.95||104.95||104.9|5255
1617008660000|2021-03-29 09:04:20|105.05||105.05||105.05||105.05||400
1617008670000|2021-03-29 09:04:30|105.1|105|105.15|105.05|105.15|105.05|105.1|105|9905
1617008710000|2021-03-29 09:05:10|105.1||105.1||105.1||105.1||0
1617008760000|2021-03-29 09:06:00|||||||||442
1617008800000|2021-03-29 09:06:40|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.05|3943
1617008810000|2021-03-29 09:06:50||105.05||105.05||105.05||105.05|135
1617008820000|2021-03-29 09:07:00|105.1|105.1|105.1|105|105.1|105.1|105.1|105|31616
1617008830000|2021-03-29 09:07:10|105.15|105.05|105.1|105|105.15|105.05|105.1|105|1374
1617008840000|2021-03-29 09:07:20|||||||||18926
1617008850000|2021-03-29 09:07:30|105.15|105.05|105.1|105|105.15|105.05|105.1|105|1577
1617008870000|2021-03-29 09:07:50|105.05||105.05||105.05||105.05||2500
1617008900000|2021-03-29 09:08:20|||||||||7616
1617008910000|2021-03-29 09:08:30||104.95||104.95||104.95||104.95|828
1617008940000|2021-03-29 09:09:00||105||105||105||105|2078
1617008960000|2021-03-29 09:09:20|||||||||8223
1617008970000|2021-03-29 09:09:30|105|104.95|105|104.95|105.05|104.95|105|104.9|10464
1617008980000|2021-03-29 09:09:40|104.95|104.9|104.95|104.9|104.95|104.95|104.95|104.9|5787
1617008990000|2021-03-29 09:09:50|||||||||4157
1617009000000|2021-03-29 09:10:00|||||||||21
1617009010000|2021-03-29 09:10:10|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.8|14897
1617009020000|2021-03-29 09:10:20|||||||||7
1617009030000|2021-03-29 09:10:30|||||||||11103
1617009040000|2021-03-29 09:10:40|105|104.9|104.95|104.85|105.05|104.95|104.95|104.85|74651
1617009050000|2021-03-29 09:10:50||104.9||104.9||104.9||104.9|212
1617009060000|2021-03-29 09:11:00|104.9|104.85|104.95|104.85|104.95|104.85|104.85|104.8|21148
1617009070000|2021-03-29 09:11:10|104.9|104.8|104.9|104.8|104.9|104.8|104.9|104.8|3529
1617009080000|2021-03-29 09:11:20|104.85|104.75|104.85|104.75|104.9|104.8|104.8|104.75|13567
1617009090000|2021-03-29 09:11:30||104.8||104.8||104.8||104.8|315
1617009100000|2021-03-29 09:11:40|104.9||104.95||104.95||104.9||13371
1617009110000|2021-03-29 09:11:50|104.9||104.9||104.9||104.9||0
1617009130000|2021-03-29 09:12:10|||||||||8834
1617009140000|2021-03-29 09:12:20|104.85|104.75|104.85|104.8|104.9|104.8|104.85|104.75|12410
1617009150000|2021-03-29 09:12:30|||||||||2
1617009160000|2021-03-29 09:12:40|||||||||568
1617009170000|2021-03-29 09:12:50|||||||||3000
1617009180000|2021-03-29 09:13:00|104.9||104.85||104.9||104.85||5140
1617009190000|2021-03-29 09:13:10|||||||||212
1617009200000|2021-03-29 09:13:20|104.9||104.9||104.9||104.9||3215
1617009210000|2021-03-29 09:13:30|104.85||104.85||104.85||104.85||20169
1617009220000|2021-03-29 09:13:40|||||||||1521
1617009230000|2021-03-29 09:13:50|||||||||55
1617009240000|2021-03-29 09:14:00|||||||||1
1617009250000|2021-03-29 09:14:10||104.75||104.75||104.75||104.75|43748
1617009260000|2021-03-29 09:14:20|104.9|104.8|104.9|104.8|104.95|104.85|104.9|104.8|25507
1617009270000|2021-03-29 09:14:30|104.85|104.75|104.85|104.8|104.85|104.8|104.8|104.75|3726
1617009280000|2021-03-29 09:14:40|104.9|104.85|104.9|104.85|104.9|104.85|104.9|104.85|315
1617009290000|2021-03-29 09:14:50||104.8||104.85||104.85||104.8|13549
1617009300000|2021-03-29 09:15:00|||||||||411
1617009310000|2021-03-29 09:15:10|104.95|104.9|104.95|104.85|105|104.9|104.95|104.8|27736
1617009320000|2021-03-29 09:15:20||104.9||104.9||104.9||104.9|0
1617009350000|2021-03-29 09:15:50|||||||||4249
1617009360000|2021-03-29 09:16:00|104.9|104.85|104.95|104.85|104.95|104.85|104.9|104.85|1333
1617009370000|2021-03-29 09:16:10|||||||||1825
1617009380000|2021-03-29 09:16:20|||||||||2086
1617009430000|2021-03-29 09:17:10|||||||||2000
1617009470000|2021-03-29 09:17:50|||||||||7634
1617009480000|2021-03-29 09:18:00|105|104.9|105.15|105.05|105.15|105.05|105|104.9|45579
1617009490000|2021-03-29 09:18:10|105.1|105|105.05|105|105.1|105|105.05|105|2047
1617009500000|2021-03-29 09:18:20|||||||||60
1617009510000|2021-03-29 09:18:30|||||||||1103
1617009520000|2021-03-29 09:18:40|||||||||3
1617009530000|2021-03-29 09:18:50|||||||||1
1617009550000|2021-03-29 09:19:10|105.1|105.05|105.1|105.05|105.1|105.05|105.1|105.05|1517
1617009570000|2021-03-29 09:19:30|||||||||2829
1617009590000|2021-03-29 09:19:50|||||||||6136
1617009610000|2021-03-29 09:20:10|||||||||7096
1617009620000|2021-03-29 09:20:20|105.15|105|105.2|105.15|105.2|105.15|105.15|105|42083
1617009630000|2021-03-29 09:20:30|||||||||27
1617009640000|2021-03-29 09:20:40|105.25|105.2|105.3|105.25|105.35|105.3|105.25|105.15|32429
1617009650000|2021-03-29 09:20:50|105.35||105.35||105.4||105.3||11358
1617009660000|2021-03-29 09:21:00|105.3|105.2|105.4|105.35|105.4|105.35|105.3|105.2|20622
1617009670000|2021-03-29 09:21:10|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|3631
1617009680000|2021-03-29 09:21:20|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|1584
1617009690000|2021-03-29 09:21:30||105.3||105.35||105.35||105.3|3329
1617009700000|2021-03-29 09:21:40|105.35|105.3|105.35|105.3|105.35|105.3|105.35|105.3|2681
1617009710000|2021-03-29 09:21:50|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|50
1617009730000|2021-03-29 09:22:10|||||||||499
1617009740000|2021-03-29 09:22:20|||||||||1339
1617009750000|2021-03-29 09:22:30|105.45|105.4|105.4|105.35|105.45|105.4|105.4|105.35|22413
1617009760000|2021-03-29 09:22:40||105.3||105.35||105.35||105.3|1168
1617009770000|2021-03-29 09:22:50|105.45|105.4|105.4|105.35|105.45|105.4|105.4|105.35|8424
1617009780000|2021-03-29 09:23:00|105.45||105.4||105.45||105.4||50
1617009790000|2021-03-29 09:23:10|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|902
1617009800000|2021-03-29 09:23:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|7557
1617009810000|2021-03-29 09:23:30|105.55|105.4|105.55|105.45|105.55|105.5|105.45|105.4|11944
1617009830000|2021-03-29 09:23:50||105.5||105.5||105.5||105.5|210
1617009850000|2021-03-29 09:24:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.4|3871
1617009860000|2021-03-29 09:24:20||105.4||105.45||105.45||105.4|4593
1617009870000|2021-03-29 09:24:30|||||||||39000
1617009880000|2021-03-29 09:24:40||105.4||105.45||105.45||105.4|1589
1617009890000|2021-03-29 09:24:50|||||||||1
1617009940000|2021-03-29 09:25:40|105.45|105.4|105.5|105.45|105.5|105.45|105.45|105.4|1792
1617009950000|2021-03-29 09:25:50|105.45|105.4|105.5|105.45|105.5|105.45|105.45|105.4|2004
1617009970000|2021-03-29 09:26:10|||||||||886
1617009990000|2021-03-29 09:26:30|||||||||2810
1617010010000|2021-03-29 09:26:50|105.45|105.4|105.35|105.25|105.45|105.4|105.35|105.25|25193
1617010020000|2021-03-29 09:27:00|||||||||4579
1617010080000|2021-03-29 09:28:00|||||||||3466
1617010100000|2021-03-29 09:28:20|||||||||188
1617010140000|2021-03-29 09:29:00|105.3|105.2|105.25|105.2|105.3|105.2|105.25|105.15|11649
1617010150000|2021-03-29 09:29:10|||||||||2456
1617010160000|2021-03-29 09:29:20|105.3|105.25|105.3|105.25|105.3|105.25|105.25|105.2|17337
1617010170000|2021-03-29 09:29:30|105.25|105.2|105.25|105.15|105.25|105.2|105.2|105.15|18801
1617010180000|2021-03-29 09:29:40|||||||||366
1617010190000|2021-03-29 09:29:50||105.2||105.2||105.2||105.2|30
1617010210000|2021-03-29 09:30:10|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|420
1617010240000|2021-03-29 09:30:40|105.2|105.2|105.2|105.15|105.2|105.2|105.2|105.15|163
1617010260000|2021-03-29 09:31:00|||||||||3332
1617010270000|2021-03-29 09:31:10|||||||||7304
1617010280000|2021-03-29 09:31:20||105.1||105.1||105.1||105.1|3735
1617010290000|2021-03-29 09:31:30||105.05||105.1||105.1||105.05|0
1617010320000|2021-03-29 09:32:00|105.15|105.05|105.15|105.1|105.2|105.1|105.1|105.05|5825
1617010330000|2021-03-29 09:32:10|105.2|105.15|105.2|105.15|105.2|105.15|105.2|105.15|11159
1617010340000|2021-03-29 09:32:20|105.25|105.2|105.25|105.2|105.25|105.2|105.2|105.2|12391
1617010360000|2021-03-29 09:32:40|105.2|105.15|105.2|105.1|105.25|105.2|105.15|105.05|23547
1617010390000|2021-03-29 09:33:10|||||||||5425
1617010430000|2021-03-29 09:33:50|105.25||105.2||105.25||105.15||8105
1617010450000|2021-03-29 09:34:10|105.25|105.25|105.2|105.15|105.3|105.25|105.2|105.15|32227
1617010460000|2021-03-29 09:34:20|105.25||105.25||105.25||105.25||3985
1617010470000|2021-03-29 09:34:30|105.2||105.2||105.2||105.2||0
1617010480000|2021-03-29 09:34:40|105.25||105.25||105.25||105.25||2674
1617010490000|2021-03-29 09:34:50||105.2||105.2||105.2||105.2|1135
1617010510000|2021-03-29 09:35:10|105.3||105.3||105.3||105.3||12870
1617010520000|2021-03-29 09:35:20|105.25|105.15|105.2|105.15|105.25|105.2|105.2|105.15|9467
1617010540000|2021-03-29 09:35:40|||||||||938
1617010560000|2021-03-29 09:36:00|||||||||926
1617010570000|2021-03-29 09:36:10|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|4635
1617010590000|2021-03-29 09:36:30|105.2||105.2||105.2||105.2||8063
1617010600000|2021-03-29 09:36:40|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|1911
1617010610000|2021-03-29 09:36:50||105.15||105.2||105.2||105.15|11968
1617010620000|2021-03-29 09:37:00||105.15||105.2||105.2||105.15|2223
1617010640000|2021-03-29 09:37:20|105.3|105.25|105.3|105.25|105.3|105.25|105.3|105.25|9835
1617010650000|2021-03-29 09:37:30|105.35|105.3|105.45|105.4|105.45|105.4|105.35|105.3|18802
1617010680000|2021-03-29 09:38:00|||||||||3522
1617010710000|2021-03-29 09:38:30|105.5|105.45|105.5|105.4|105.5|105.45|105.45|105.4|5103
1617010720000|2021-03-29 09:38:40|105.45|105.35|105.3|105.25|105.45|105.35|105.3|105.25|14812
1617010740000|2021-03-29 09:39:00|||||||||4747
1617010760000|2021-03-29 09:39:20|||||||||24
1617010770000|2021-03-29 09:39:30|105.35||105.3||105.35||105.3||4665
1617010800000|2021-03-29 09:40:00|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|7959
1617010810000|2021-03-29 09:40:10|||||||||933
1617010830000|2021-03-29 09:40:30|105.3||105.3||105.3||105.3||200
1617010840000|2021-03-29 09:40:40|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.15|5752
1617010870000|2021-03-29 09:41:10|105.2|105.15|105.2|105.1|105.25|105.15|105.2|105.1|4630
1617010880000|2021-03-29 09:41:20|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|70906
1617010900000|2021-03-29 09:41:40|105.25|105.25|105.2|105.1|105.3|105.25|105.2|105.1|94543
1617010930000|2021-03-29 09:42:10|||||||||1123
1617010940000|2021-03-29 09:42:20||105.15||105.15||105.15||105.15|2439
1617010950000|2021-03-29 09:42:30|||||||||1000
1617010960000|2021-03-29 09:42:40|||||||||2768
1617010970000|2021-03-29 09:42:50|105.25|105.1|105.2|105.15|105.25|105.15|105.2|105.1|2447
1617010990000|2021-03-29 09:43:10|105.25|105.2|105.2|105.15|105.25|105.2|105.2|105.15|2354
1617011010000|2021-03-29 09:43:30|105.15|105.1|105.2|105.1|105.2|105.15|105.15|105.1|8825
1617011020000|2021-03-29 09:43:40|||||||||11546
1617011030000|2021-03-29 09:43:50|||||||||1787
1617011040000|2021-03-29 09:44:00||105.15||105.15||105.15||105.15|500
1617011050000|2021-03-29 09:44:10|||||||||9453
1617011080000|2021-03-29 09:44:40|105.15|105.1|105.15|105.05|105.15|105.1|105.15|105.05|24226
1617011090000|2021-03-29 09:44:50|105.1||105.1||105.1||105.1||1127
1617011100000|2021-03-29 09:45:00|105.15|105.1|105.15|105.1|105.15|105.1|105.15|105.1|1193
1617011110000|2021-03-29 09:45:10|105.2|105.15|105.3|105.2|105.3|105.2|105.2|105.15|16011
1617011120000|2021-03-29 09:45:20|105.25||105.25||105.25||105.25||11453
1617011130000|2021-03-29 09:45:30|||||||||8478
1617011180000|2021-03-29 09:46:20|105.2|105.15|105.25|105.15|105.25|105.15|105.2|105.15|3283
1617011190000|2021-03-29 09:46:30|105.2||105.2||105.2||105.2||15
1617011220000|2021-03-29 09:47:00|105.25|105.2|105.25|105.2|105.25|105.2|105.25|105.2|6902
1617011240000|2021-03-29 09:47:20|105.3||105.25||105.3||105.25||249
1617011270000|2021-03-29 09:47:50|||||||||591
1617011290000|2021-03-29 09:48:10|||||||||14300
1617011320000|2021-03-29 09:48:40|||||||||6597
1617011330000|2021-03-29 09:48:50|||||||||2333
1617011340000|2021-03-29 09:49:00|105.3|105.25|105.25|105.2|105.3|105.25|105.25|105.2|30824
1617011350000|2021-03-29 09:49:10|105.2|105.15|105.3|105.2|105.3|105.2|105.2|105.1|8214
1617011360000|2021-03-29 09:49:20|||||||||94
1617011370000|2021-03-29 09:49:30|||||||||2849
1617011380000|2021-03-29 09:49:40|105.25||105.3||105.3||105.25||3841
1617011390000|2021-03-29 09:49:50|105.25||105.3||105.3||105.25||2974
1617011410000|2021-03-29 09:50:10|105.25||105.3||105.3||105.25||2345
1617011440000|2021-03-29 09:50:40||105.25||105.25||105.25||105.25|466
1617011450000|2021-03-29 09:50:50|105.35|105.3|105.45|105.35|105.45|105.35|105.35|105.25|9975
1617011460000|2021-03-29 09:51:00|||||||||1224
1617011470000|2021-03-29 09:51:10|105.4||105.4||105.4||105.4||0
1617011480000|2021-03-29 09:51:20|105.45||105.4||105.45||105.4||0
1617011490000|2021-03-29 09:51:30|105.35|105.3|105.35|105.3|105.4|105.3|105.35|105.3|714
1617011510000|2021-03-29 09:51:50|105.4|105.25|105.4|105.3|105.4|105.3|105.35|105.25|3628
1617011520000|2021-03-29 09:52:00|105.45|105.35|105.45|105.4|105.45|105.4|105.4|105.35|20896
1617011530000|2021-03-29 09:52:10|105.5|105.5|105.55|105.5|105.55|105.5|105.45|105.45|6871
1617011540000|2021-03-29 09:52:20|105.6|105.55|105.6|105.5|105.7|105.6|105.6|105.5|12922
1617011550000|2021-03-29 09:52:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|30
1617011560000|2021-03-29 09:52:40|105.6|105.5|105.6|105.5|105.65|105.55|105.6|105.5|847
1617011570000|2021-03-29 09:52:50|105.55||105.55||105.55||105.55||0
1617011580000|2021-03-29 09:53:00|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|9360
1617011590000|2021-03-29 09:53:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|9542
1617011600000|2021-03-29 09:53:20|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.55|4023
1617011620000|2021-03-29 09:53:40|105.7||105.7||105.7||105.7||0
1617011630000|2021-03-29 09:53:50|105.75|105.65|105.75|105.7|105.8|105.7|105.75|105.65|0
1617011670000|2021-03-29 09:54:30|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|6940
1617011680000|2021-03-29 09:54:40|||||||||5263
1617011690000|2021-03-29 09:54:50|105.7||105.7||105.7||105.7||0
1617011710000|2021-03-29 09:55:10|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.6|87
1617011720000|2021-03-29 09:55:20|105.6|105.55|105.5|105.4|105.6|105.55|105.4|105.3|245984
1617011730000|2021-03-29 09:55:30|105.45||105.45||105.5||105.45||2000
1617011740000|2021-03-29 09:55:40|105.5|105.35|105.5|105.4|105.5|105.4|105.45|105.35|3078
1617011760000|2021-03-29 09:56:00|105.45|105.35|105.65|105.5|105.65|105.5|105.45|105.35|27683
1617011770000|2021-03-29 09:56:10|105.5|105.45|105.55|105.5|105.6|105.5|105.5|105.45|62248
1617011780000|2021-03-29 09:56:20|105.6|105.45|105.55|105.5|105.65|105.5|105.5|105.45|67665
1617011800000|2021-03-29 09:56:40|||||||||1021
1617011810000|2021-03-29 09:56:50|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|3127
1617011820000|2021-03-29 09:57:00|105.65||105.6||105.65||105.6||3171
1617011830000|2021-03-29 09:57:10|105.55|105.5|105.55|105.5|105.6|105.5|105.55|105.5|68830
1617011860000|2021-03-29 09:57:40|||||||||4702
1617011890000|2021-03-29 09:58:10||105.45||105.45||105.5||105.4|2999
1617011900000|2021-03-29 09:58:20|105.5||105.5||105.55||105.5||10591
1617011950000|2021-03-29 09:59:10|||||||||2837
1617011970000|2021-03-29 09:59:30|105.55|105.5|105.65|105.55|105.65|105.55|105.55|105.5|26093
1617011990000|2021-03-29 09:59:50|105.55|105.5|105.6|105.5|105.65|105.55|105.55|105.5|208800
1617012000000|2021-03-29 10:00:00|105.55|105.45|105.6|105.45|105.6|105.45|105.45|105.4|19996
1617012010000|2021-03-29 10:00:10|105.55|105.65|105.7|105.65|105.7|105.65|105.55|105.65|102138
1617012020000|2021-03-29 10:00:20|105.75|105.7|105.75|105.7|105.75|105.7|105.7|105.6|96271
1617012030000|2021-03-29 10:00:30||105.65||105.65||105.65||105.65|0
1617012040000|2021-03-29 10:00:40|105.8|105.7|105.75|105.7|105.8|105.7|105.75|105.7|0
1617012050000|2021-03-29 10:00:50|||||||||18905
1617012060000|2021-03-29 10:01:00|105.8|105.65|105.75|105.65|105.8|105.7|105.75|105.65|11943
1617012070000|2021-03-29 10:01:10|105.8|105.7|105.8|105.75|105.85|105.8|105.8|105.7|131672
1617012080000|2021-03-29 10:01:20|||||||||934
1617012090000|2021-03-29 10:01:30|105.75|105.7|105.85|105.75|105.85|105.75|105.7|105.6|64094
1617012130000|2021-03-29 10:02:10||105.8||105.8||105.8||105.8|103
1617012140000|2021-03-29 10:02:20|105.8|105.75|105.8|105.7|105.8|105.75|105.75|105.7|18795
1617012170000|2021-03-29 10:02:50|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.6|2460
1617012180000|2021-03-29 10:03:00|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|4143
1617012190000|2021-03-29 10:03:10|||||||||5000
1617012200000|2021-03-29 10:03:20|105.6||105.6||105.65||105.6||1204
1617012220000|2021-03-29 10:03:40|||||||||3000
1617012240000|2021-03-29 10:04:00|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|1581
1617012250000|2021-03-29 10:04:10|||||||||1500
1617012260000|2021-03-29 10:04:20|||||||||4702
1617012280000|2021-03-29 10:04:40|||||||||650
1617012290000|2021-03-29 10:04:50|||||||||540
1617012300000|2021-03-29 10:05:00|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|2424
1617012310000|2021-03-29 10:05:10|105.5||105.55||105.55||105.5||129
1617012320000|2021-03-29 10:05:20|||||||||1298
1617012350000|2021-03-29 10:05:50|||||||||500
1617012390000|2021-03-29 10:06:30|105.5||105.55||105.55||105.5||5398
1617012410000|2021-03-29 10:06:50|105.5||105.5||105.5||105.5||116
1617012420000|2021-03-29 10:07:00|105.55||105.5||105.55||105.5||7450
1617012430000|2021-03-29 10:07:10|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|1181
1617012440000|2021-03-29 10:07:20|||||||||69
1617012450000|2021-03-29 10:07:30|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|4173
1617012460000|2021-03-29 10:07:40|||||||||2987
1617012470000|2021-03-29 10:07:50|105.65||105.65||105.65||105.65||8366
1617012480000|2021-03-29 10:08:00|105.6|105.5|105.6|105.55|105.65|105.55|105.6|105.5|3512
1617012490000|2021-03-29 10:08:10|||||||||2815
1617012540000|2021-03-29 10:09:00|||||||||1427
1617012550000|2021-03-29 10:09:10|||||||||2615
1617012580000|2021-03-29 10:09:40|105.55|105.5|105.6|105.55|105.6|105.55|105.55|105.5|2326
1617012590000|2021-03-29 10:09:50|||||||||109
1617012610000|2021-03-29 10:10:10|105.65||105.65||105.65||105.65||6912
1617012640000|2021-03-29 10:10:40|||||||||1403
1617012650000|2021-03-29 10:10:50|||||||||2840
1617012660000|2021-03-29 10:11:00|105.7|105.6|105.65|105.55|105.7|105.65|105.65|105.55|35584
1617012670000|2021-03-29 10:11:10|105.7||105.65||105.7||105.65||0
1617012690000|2021-03-29 10:11:30|||||||||316
1617012700000|2021-03-29 10:11:40|105.6|105.5|105.6|105.55|105.6|105.55|105.6|105.5|2904
1617012710000|2021-03-29 10:11:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|2534
1617012720000|2021-03-29 10:12:00|105.6|105.45|105.65|105.55|105.65|105.6|105.6|105.45|11186
1617012740000|2021-03-29 10:12:20|||||||||40
1617012750000|2021-03-29 10:12:30|||||||||1418
1617012760000|2021-03-29 10:12:40|||||||||930
1617012770000|2021-03-29 10:12:50|105.6||105.6||105.6||105.6||50000
1617012780000|2021-03-29 10:13:00|105.65|105.7|105.75|105.7|105.75|105.7|105.65|105.55|49631
1617012790000|2021-03-29 10:13:10|||||||||721
1617012800000|2021-03-29 10:13:20|||||||||11013
1617012810000|2021-03-29 10:13:30|||||||||224
1617012840000|2021-03-29 10:14:00|105.8|105.65|105.8|105.75|105.8|105.75|105.8|105.65|3423
1617012850000|2021-03-29 10:14:10|105.85|105.8|105.9|105.85|105.9|105.85|105.85|105.8|26892
1617012860000|2021-03-29 10:14:20|105.95||105.95||105.95||105.95||46
1617012870000|2021-03-29 10:14:30|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|4093
1617012890000|2021-03-29 10:14:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|0
1617012910000|2021-03-29 10:15:10|105.85||105.85||105.85||105.85||3
1617012920000|2021-03-29 10:15:20|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|38414
1617012930000|2021-03-29 10:15:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|0
1617012950000|2021-03-29 10:15:50|105.65|105.55|105.65|105.55|105.7|105.55|105.65|105.55|378
1617012960000|2021-03-29 10:16:00||105.6||105.55||105.6||105.55|953
1617012970000|2021-03-29 10:16:10||105.6||105.6||105.6||105.6|2774
1617012980000|2021-03-29 10:16:20|||||||||5771
1617013010000|2021-03-29 10:16:50|105.7||105.65||105.7||105.65||2978
1617013030000|2021-03-29 10:17:10|||||||||2099
1617013040000|2021-03-29 10:17:20|105.6|105.55|105.75|105.7|105.75|105.7|105.6|105.55|16537
1617013070000|2021-03-29 10:17:50|105.8||105.8||105.8||105.8||17387
1617013080000|2021-03-29 10:18:00||105.75||105.75||105.75||105.75|10347
1617013100000|2021-03-29 10:18:20|105.85||105.85||105.85||105.85||4582
1617013140000|2021-03-29 10:19:00|105.8|105.7|105.75|105.65|105.8|105.7|105.75|105.65|10010
1617013170000|2021-03-29 10:19:30|||||||||14354
1617013180000|2021-03-29 10:19:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|6306
1617013190000|2021-03-29 10:19:50|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|23
1617013200000|2021-03-29 10:20:00|105.75|105.65|105.75|105.6|105.75|105.65|105.65|105.6|1731
1617013210000|2021-03-29 10:20:10|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|1000
1617013220000|2021-03-29 10:20:20|105.7||105.75||105.75||105.7||256
1617013230000|2021-03-29 10:20:30|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|5777
1617013240000|2021-03-29 10:20:40|105.7||105.7||105.75||105.7||1000
1617013250000|2021-03-29 10:20:50|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.65|14
1617013260000|2021-03-29 10:21:00|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.6|6352
1617013270000|2021-03-29 10:21:10|105.7||105.7||105.7||105.7||0
1617013280000|2021-03-29 10:21:20|||||||||6766
1617013290000|2021-03-29 10:21:30|||||||||1884
1617013300000|2021-03-29 10:21:40|105.65||105.7||105.7||105.65||4894
1617013320000|2021-03-29 10:22:00|105.65||105.65||105.65||105.65||10
1617013420000|2021-03-29 10:23:40|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.6|10300
1617013430000|2021-03-29 10:23:50|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|2347
1617013440000|2021-03-29 10:24:00||105.55||105.55||105.6||105.55|2690
1617013450000|2021-03-29 10:24:10||105.6||105.6||105.6||105.6|0
1617013460000|2021-03-29 10:24:20||105.55||105.55||105.55||105.55|1364
1617013480000|2021-03-29 10:24:40|105.6|105.5|105.6|105.55|105.6|105.55|105.6|105.5|11939
1617013510000|2021-03-29 10:25:10|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|23557
1617013530000|2021-03-29 10:25:30|||||||||3747
1617013540000|2021-03-29 10:25:40||105.55||105.55||105.55||105.55|9
1617013560000|2021-03-29 10:26:00|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|9530
1617013570000|2021-03-29 10:26:10|105.55||105.55||105.55||105.55||506
1617013600000|2021-03-29 10:26:40|105.5|105.45|105.5|105.4|105.5|105.45|105.45|105.35|6257
1617013610000|2021-03-29 10:26:50|105.45|105.45|105.5|105.4|105.5|105.45|105.45|105.4|6314
1617013620000|2021-03-29 10:27:00|105.55|105.45|105.5|105.45|105.55|105.5|105.5|105.45|22474
1617013650000|2021-03-29 10:27:30|||||||||3500
1617013680000|2021-03-29 10:28:00|||||||||18857
1617013720000|2021-03-29 10:28:40|||||||||758
1617013740000|2021-03-29 10:29:00|105.55|105.5|105.55|105.5|105.55|105.5|105.5|105.5|26288
1617013750000|2021-03-29 10:29:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|6038
1617013760000|2021-03-29 10:29:20|||||||||2817
1617013770000|2021-03-29 10:29:30|105.55|105.5|105.55|105.45|105.55|105.5|105.55|105.45|8000
1617013780000|2021-03-29 10:29:40|105.5||105.5||105.5||105.5||4
1617013790000|2021-03-29 10:29:50|105.55||105.55||105.55||105.55||50
1617013800000|2021-03-29 10:30:00||105.5||105.5||105.5||105.5|0
1617013810000|2021-03-29 10:30:10||105.45||105.45||105.45||105.45|0
1617013830000|2021-03-29 10:30:30|105.5|105.5|105.55|105.5|105.55|105.5|105.5|105.5|2010
1617013840000|2021-03-29 10:30:40|105.5|105.45|105.5|105.4|105.55|105.45|105.5|105.4|2822
1617013850000|2021-03-29 10:30:50|||||||||5403
1617013860000|2021-03-29 10:31:00|||||||||7064
1617013870000|2021-03-29 10:31:10||105.45||105.45||105.45||105.45|645
1617013880000|2021-03-29 10:31:20|105.45|105.4|105.45|105.4|105.5|105.4|105.45|105.4|3801
1617013890000|2021-03-29 10:31:30|||||||||1521
1617013900000|2021-03-29 10:31:40|||||||||767
1617013920000|2021-03-29 10:32:00|||||||||3596
1617013930000|2021-03-29 10:32:10|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|6259
1617013940000|2021-03-29 10:32:20|||||||||21370
1617013950000|2021-03-29 10:32:30|||||||||693
1617013980000|2021-03-29 10:33:00|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|9978
1617014050000|2021-03-29 10:34:10|105.5|105.45|105.35|105.3|105.5|105.45|105.35|105.3|32011
1617014060000|2021-03-29 10:34:20|||||||||271
1617014070000|2021-03-29 10:34:30||105.25||105.25||105.25||105.25|3584
1617014090000|2021-03-29 10:34:50||105.3||105.3||105.3||105.25|34919
1617014100000|2021-03-29 10:35:00|105.4||105.35||105.4||105.35||6560
1617014130000|2021-03-29 10:35:30||105.25||105.3||105.3||105.25|0
1617014140000|2021-03-29 10:35:40|||||||||9345
1617014180000|2021-03-29 10:36:20||105.25||105.3||105.3||105.25|1249
1617014200000|2021-03-29 10:36:40|||||||||11070
1617014250000|2021-03-29 10:37:30|||||||||5565
1617014280000|2021-03-29 10:38:00|105.4|105.35|105.35|105.3|105.4|105.35|105.35|105.3|22886
1617014300000|2021-03-29 10:38:20|105.4||105.35||105.4||105.35||24350
1617014310000|2021-03-29 10:38:30|||||||||56887
1617014320000|2021-03-29 10:38:40|||||||||3860
1617014330000|2021-03-29 10:38:50|105.4|105.35|105.45|105.4|105.5|105.4|105.4|105.35|7878
1617014340000|2021-03-29 10:39:00|105.5||105.45||105.5||105.45||3522
1617014350000|2021-03-29 10:39:10|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|6635
1617014370000|2021-03-29 10:39:30|||||||||3792
1617014380000|2021-03-29 10:39:40|||||||||300
1617014400000|2021-03-29 10:40:00|||||||||5817
1617014410000|2021-03-29 10:40:10|105.55|105.4|105.55|105.45|105.55|105.5|105.55|105.4|8690
1617014420000|2021-03-29 10:40:20||105.5||105.5||105.5||105.5|0
1617014430000|2021-03-29 10:40:30|105.6|105.55|105.65|105.55|105.65|105.55|105.6|105.55|3754
1617014440000|2021-03-29 10:40:40|105.6||105.6||105.6||105.6||0
1617014450000|2021-03-29 10:40:50|||||||||2137
1617014470000|2021-03-29 10:41:10|||||||||2000
1617014480000|2021-03-29 10:41:20|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|33416
1617014490000|2021-03-29 10:41:30|105.65||105.6||105.65||105.6||0
1617014500000|2021-03-29 10:41:40|||||||||1873
1617014510000|2021-03-29 10:41:50|||||||||17560
1617014520000|2021-03-29 10:42:00|105.65|105.6|105.75|105.7|105.8|105.7|105.65|105.6|16618
1617014540000|2021-03-29 10:42:20|105.7|105.65|105.6|105.55|105.7|105.65|105.6|105.55|55695
1617014560000|2021-03-29 10:42:40|||||||||282091
1617014570000|2021-03-29 10:42:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|9572
1617014600000|2021-03-29 10:43:20|||||||||400
1617014620000|2021-03-29 10:43:40|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|131
1617014660000|2021-03-29 10:44:20|||||||||14839
1617014670000|2021-03-29 10:44:30|||||||||13354
1617014690000|2021-03-29 10:44:50|105.45|105.4|105.45|105.4|105.45|105.4|105.45|105.4|3862
1617014700000|2021-03-29 10:45:00|||||||||1883
1617014720000|2021-03-29 10:45:20|||||||||1741
1617014760000|2021-03-29 10:46:00|||||||||1717
1617014790000|2021-03-29 10:46:30|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.4|14986
1617014800000|2021-03-29 10:46:40|||||||||1703
1617014810000|2021-03-29 10:46:50|105.4|105.35|105.45|105.35|105.45|105.35|105.4|105.35|8044
1617014820000|2021-03-29 10:47:00||105.4||105.4||105.4||105.4|150
1617014850000|2021-03-29 10:47:30|||||||||16681
1617014860000|2021-03-29 10:47:40|105.5|105.45|105.55|105.45|105.55|105.45|105.5|105.45|25434
1617014870000|2021-03-29 10:47:50|||||||||4897
1617014880000|2021-03-29 10:48:00|||||||||1000
1617014890000|2021-03-29 10:48:10|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.5|17660
1617014910000|2021-03-29 10:48:30|||||||||1454
1617014930000|2021-03-29 10:48:50|||||||||2372
1617014940000|2021-03-29 10:49:00|105.65|105.6|105.65|105.6|105.7|105.6|105.65|105.55|3119
1617014950000|2021-03-29 10:49:10|||||||||1411
1617014970000|2021-03-29 10:49:30|||||||||5000
1617014980000|2021-03-29 10:49:40|||||||||1438
1617014990000|2021-03-29 10:49:50|105.7|105.65|105.7|105.6|105.75|105.65|105.7|105.6|10861
1617015000000|2021-03-29 10:50:00|105.75||105.75||105.75||105.75||0
1617015020000|2021-03-29 10:50:20|105.7||105.7||105.7||105.7||930
1617015030000|2021-03-29 10:50:30|105.75|105.65|105.8|105.7|105.8|105.7|105.75|105.65|10265
1617015040000|2021-03-29 10:50:40|105.85||105.8||105.85||105.8||3359
1617015060000|2021-03-29 10:51:00|||||||||459
1617015080000|2021-03-29 10:51:20|||||||||1100
1617015090000|2021-03-29 10:51:30|||||||||43
1617015100000|2021-03-29 10:51:40|||||||||2
1617015110000|2021-03-29 10:51:50|105.85|105.75|105.85|105.8|105.85|105.8|105.85|105.75|4437
1617015120000|2021-03-29 10:52:00|105.9||105.85||105.9||105.85||0
1617015130000|2021-03-29 10:52:10|105.9||105.85||105.9||105.85||5964
1617015140000|2021-03-29 10:52:20|||||||||14
1617015170000|2021-03-29 10:52:50|||||||||1889
1617015190000|2021-03-29 10:53:10|||||||||4131
1617015220000|2021-03-29 10:53:40|105.9||105.85||105.9||105.85||147
1617015240000|2021-03-29 10:54:00|105.9|105.75|105.85|105.8|105.9|105.8|105.8|105.75|6984
1617015250000|2021-03-29 10:54:10|105.9||105.85||105.9||105.85||4609
1617015260000|2021-03-29 10:54:20|||||||||4700
1617015280000|2021-03-29 10:54:40|||||||||2000
1617015290000|2021-03-29 10:54:50|||||||||200
1617015300000|2021-03-29 10:55:00|105.9||105.85||105.9||105.85||655
1617015330000|2021-03-29 10:55:30|105.9||105.9||105.9||105.9||3557
1617015340000|2021-03-29 10:55:40|105.85||105.85||105.85||105.85||0
1617015360000|2021-03-29 10:56:00|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|1353
1617015370000|2021-03-29 10:56:10|105.85||105.85||105.85||105.8||60
1617015380000|2021-03-29 10:56:20|105.8||105.8||105.8||105.8||3
1617015390000|2021-03-29 10:56:30||105.7||105.75||105.75||105.7|0
1617015400000|2021-03-29 10:56:40|||||||||604
1617015410000|2021-03-29 10:56:50|||||||||235
1617015420000|2021-03-29 10:57:00|||||||||7
1617015430000|2021-03-29 10:57:10|||||||||1
1617015450000|2021-03-29 10:57:30|||||||||6000
1617015470000|2021-03-29 10:57:50|||||||||1399
1617015480000|2021-03-29 10:58:00|105.75|105.7|105.75|105.7|105.8|105.75|105.75|105.7|4090
1617015490000|2021-03-29 10:58:10||105.65||105.7||105.7||105.65|0
1617015500000|2021-03-29 10:58:20||105.65||105.65||105.65||105.65|30
1617015510000|2021-03-29 10:58:30||105.7||105.7||105.7||105.7|0
1617015560000|2021-03-29 10:59:20|105.8|105.65|105.75|105.7|105.8|105.7|105.75|105.65|18670
1617015570000|2021-03-29 10:59:30|105.8||105.8||105.8||105.8||149
1617015580000|2021-03-29 10:59:40|105.75||105.8||105.8||105.75||4
1617015590000|2021-03-29 10:59:50|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.65|4828
1617015600000|2021-03-29 11:00:00|||||||||1487
1617015610000|2021-03-29 11:00:10|||||||||1
1617015640000|2021-03-29 11:00:40|||||||||18924
1617015680000|2021-03-29 11:01:20|||||||||1996
1617015690000|2021-03-29 11:01:30|||||||||2000
1617015710000|2021-03-29 11:01:50|||||||||13595
1617015720000|2021-03-29 11:02:00|||||||||1884
1617015750000|2021-03-29 11:02:30|||||||||2568
1617015760000|2021-03-29 11:02:40|||||||||77
1617015770000|2021-03-29 11:02:50|||||||||2
1617015820000|2021-03-29 11:03:40||105.6||105.65||105.65||105.6|1792
1617015830000|2021-03-29 11:03:50|105.75|105.6|105.7|105.65|105.75|105.7|105.7|105.6|25686
1617015840000|2021-03-29 11:04:00|105.75||105.75||105.75||105.75||35
1617015870000|2021-03-29 11:04:30|105.7|105.7|105.75|105.7|105.75|105.7|105.7|105.65|2275
1617015880000|2021-03-29 11:04:40|||||||||450
1617015900000|2021-03-29 11:05:00|105.8|105.75|105.9|105.8|105.9|105.8|105.75|105.7|24194
1617015910000|2021-03-29 11:05:10|105.95|105.9|105.9|105.8|105.95|105.9|105.9|105.8|21675
1617015920000|2021-03-29 11:05:20|105.85|105.85|105.85|105.8|105.85|105.85|105.85|105.75|178
1617015940000|2021-03-29 11:05:40|||||||||934
1617015950000|2021-03-29 11:05:50|||||||||1300
1617015960000|2021-03-29 11:06:00|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|2731
1617015970000|2021-03-29 11:06:10|||||||||1223
1617015980000|2021-03-29 11:06:20|||||||||1
1617015990000|2021-03-29 11:06:30|||||||||3528
1617016000000|2021-03-29 11:06:40||105.85||105.8||105.85||105.8|3407
1617016010000|2021-03-29 11:06:50|105.85||105.85||105.85||105.85||24769
1617016020000|2021-03-29 11:07:00|105.9||105.9||105.9||105.9||9753
1617016030000|2021-03-29 11:07:10|||||||||4
1617016040000|2021-03-29 11:07:20|||||||||2694
1617016050000|2021-03-29 11:07:30|||||||||944
1617016110000|2021-03-29 11:08:30|105.95|105.85|105.95|105.9|105.95|105.9|105.9|105.85|16389
1617016120000|2021-03-29 11:08:40|||||||||21
1617016130000|2021-03-29 11:08:50|||||||||1
1617016150000|2021-03-29 11:09:10|||||||||40
1617016160000|2021-03-29 11:09:20|||||||||927
1617016190000|2021-03-29 11:09:50|106|105.95|106|105.95|106|105.95|105.95|105.95|29289
1617016210000|2021-03-29 11:10:10|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.85|6681
1617016220000|2021-03-29 11:10:20|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|5048
1617016230000|2021-03-29 11:10:30||105.85||105.9||105.9||105.85|13
1617016260000|2021-03-29 11:11:00||105.85||105.85||105.85||105.85|1135
1617016270000|2021-03-29 11:11:10||105.9||105.9||105.9||105.9|20
1617016290000|2021-03-29 11:11:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|2805
1617016300000|2021-03-29 11:11:40||105.8||105.8||105.85||105.8|2505
1617016310000|2021-03-29 11:11:50|||||||||1930
1617016320000|2021-03-29 11:12:00|||||||||3751
1617016350000|2021-03-29 11:12:30||105.75||105.8||105.8||105.75|460
1617016360000|2021-03-29 11:12:40|||||||||3003
1617016370000|2021-03-29 11:12:50||105.75||105.8||105.8||105.75|75
1617016380000|2021-03-29 11:13:00|||||||||3
1617016390000|2021-03-29 11:13:10|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|7307
1617016400000|2021-03-29 11:13:20||105.7||105.7||105.7||105.7|4472
1617016420000|2021-03-29 11:13:40|||||||||121
1617016430000|2021-03-29 11:13:50|||||||||26504
1617016440000|2021-03-29 11:14:00|||||||||935
1617016450000|2021-03-29 11:14:10|105.75|105.65|105.65|105.55|105.75|105.65|105.65|105.55|27885
1617016460000|2021-03-29 11:14:20||105.5||105.55||105.55||105.5|2588
1617016470000|2021-03-29 11:14:30|||||||||81
1617016480000|2021-03-29 11:14:40|105.6|105.5|105.55|105.45|105.6|105.5|105.55|105.45|4864
1617016490000|2021-03-29 11:14:50||105.4||105.4||105.4||105.4|0
1617016500000|2021-03-29 11:15:00|105.5|105.35|105.55|105.4|105.55|105.45|105.45|105.35|18844
1617016510000|2021-03-29 11:15:10||105.45||105.5||105.5||105.45|0
1617016520000|2021-03-29 11:15:20|105.6|105.55|105.65|105.5|105.65|105.6|105.6|105.5|39022
1617016530000|2021-03-29 11:15:30|105.7|105.55|105.65|105.6|105.7|105.6|105.65|105.55|2367
1617016540000|2021-03-29 11:15:40|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|44
1617016550000|2021-03-29 11:15:50|105.65||105.65||105.65||105.65||0
1617016560000|2021-03-29 11:16:00|||||||||271
1617016570000|2021-03-29 11:16:10|105.7||105.65||105.7||105.65||11516
1617016580000|2021-03-29 11:16:20||105.55||105.6||105.6||105.55|273
1617016590000|2021-03-29 11:16:30|||||||||4576
1617016610000|2021-03-29 11:16:50|||||||||3675
1617016630000|2021-03-29 11:17:10|||||||||2856
1617016640000|2021-03-29 11:17:20|||||||||1300
1617016650000|2021-03-29 11:17:30|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.6|5496
1617016660000|2021-03-29 11:17:40|105.7||105.7||105.7||105.7||5
1617016670000|2021-03-29 11:17:50|105.65||105.65||105.65||105.65||47045
1617016680000|2021-03-29 11:18:00|105.7|105.7|105.75|105.65|105.75|105.7|105.7|105.6|20011
1617016690000|2021-03-29 11:18:10|105.7|105.6|105.65|105.55|105.7|105.65|105.65|105.55|8136
1617016700000|2021-03-29 11:18:20||105.6||105.6||105.6||105.6|56
1617016710000|2021-03-29 11:18:30|||||||||13333
1617016720000|2021-03-29 11:18:40|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.65|2045
1617016730000|2021-03-29 11:18:50|||||||||7
1617016740000|2021-03-29 11:19:00|||||||||937
1617016760000|2021-03-29 11:19:20|||||||||24
1617016770000|2021-03-29 11:19:30|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.65|5783
1617016780000|2021-03-29 11:19:40||105.65||105.7||105.7||105.65|1256
1617016790000|2021-03-29 11:19:50|||||||||7005
1617016810000|2021-03-29 11:20:10|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|13954
1617016820000|2021-03-29 11:20:20|||||||||607
1617016830000|2021-03-29 11:20:30|||||||||1
1617016840000|2021-03-29 11:20:40|||||||||15
1617016850000|2021-03-29 11:20:50|||||||||910
1617016860000|2021-03-29 11:21:00||105.7||105.7||105.7||105.7|12368
1617016870000|2021-03-29 11:21:10|||||||||3002
1617016880000|2021-03-29 11:21:20|||||||||11546
1617016900000|2021-03-29 11:21:40||105.65||105.65||105.65||105.65|3
1617016910000|2021-03-29 11:21:50||105.7||105.7||105.7||105.7|0
1617016950000|2021-03-29 11:22:30|||||||||3906
1617016960000|2021-03-29 11:22:40|105.7|105.65|105.7|105.65|105.75|105.65|105.7|105.65|10098
1617016970000|2021-03-29 11:22:50|||||||||198
1617016980000|2021-03-29 11:23:00|105.65|105.6|105.7|105.65|105.7|105.65|105.65|105.6|26815
1617016990000|2021-03-29 11:23:10|||||||||6615
1617017020000|2021-03-29 11:23:40|||||||||72278
1617017050000|2021-03-29 11:24:10|||||||||1454
1617017060000|2021-03-29 11:24:20|||||||||4697
1617017100000|2021-03-29 11:25:00|||||||||14320
1617017110000|2021-03-29 11:25:10|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|600
1617017120000|2021-03-29 11:25:20||105.6||105.6||105.6||105.6|37883
1617017130000|2021-03-29 11:25:30|||||||||4638
1617017150000|2021-03-29 11:25:50|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.6|25906
1617017160000|2021-03-29 11:26:00|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|35
1617017170000|2021-03-29 11:26:10|105.7|105.65|105.75|105.65|105.75|105.65|105.7|105.65|24208
1617017180000|2021-03-29 11:26:20|105.7|105.6|105.75|105.65|105.75|105.65|105.7|105.6|23713
1617017190000|2021-03-29 11:26:30|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|3692
1617017200000|2021-03-29 11:26:40|105.65||105.7||105.7||105.65||1656
1617017210000|2021-03-29 11:26:50|105.75|105.65|105.75|105.65|105.75|105.7|105.7|105.65|31656
1617017220000|2021-03-29 11:27:00||105.7||105.65||105.7||105.65|4279
1617017230000|2021-03-29 11:27:10||105.7||105.65||105.7||105.65|124
1617017240000|2021-03-29 11:27:20||105.7||105.7||105.7||105.7|0
1617017250000|2021-03-29 11:27:30|105.8|105.75|105.8|105.75|105.85|105.75|105.8|105.7|3135
1617017270000|2021-03-29 11:27:50|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.75|9606
1617017280000|2021-03-29 11:28:00|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.85|7710
1617017290000|2021-03-29 11:28:10|105.9|105.8|105.95|105.9|105.95|105.9|105.9|105.8|6528
1617017300000|2021-03-29 11:28:20|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|7870
1617017310000|2021-03-29 11:28:30|||||||||14
1617017390000|2021-03-29 11:29:50|||||||||459
1617017400000|2021-03-29 11:30:00|105.85|105.75|105.9|105.8|105.9|105.8|105.8|105.75|14897
1617017430000|2021-03-29 11:30:30||105.75||105.8||105.8||105.75|0
1617017440000|2021-03-29 11:30:40|105.85|105.75|105.85|105.8|105.9|105.8|105.85|105.75|2084
1617017450000|2021-03-29 11:30:50||105.75||105.8||105.8||105.75|0
1617017490000|2021-03-29 11:31:30|||||||||1000
1617017500000|2021-03-29 11:31:40|||||||||7000
1617017560000|2021-03-29 11:32:40|105.8|105.75|105.85|105.8|105.85|105.8|105.8|105.75|5686
1617017570000|2021-03-29 11:32:50||105.75||105.8||105.8||105.75|398
1617017580000|2021-03-29 11:33:00|105.9|105.85|105.9|105.8|105.9|105.85|105.85|105.8|26739
1617017590000|2021-03-29 11:33:10|||||||||917
1617017600000|2021-03-29 11:33:20|||||||||1868
1617017610000|2021-03-29 11:33:30|||||||||1867
1617017640000|2021-03-29 11:34:00|||||||||8788
1617017680000|2021-03-29 11:34:40|||||||||14189
1617017700000|2021-03-29 11:35:00|105.95|105.9|105.9|105.8|105.95|105.9|105.9|105.8|11030
1617017710000|2021-03-29 11:35:10|||||||||4926
1617017720000|2021-03-29 11:35:20||105.85||105.85||105.85||105.8|9225
1617017730000|2021-03-29 11:35:30|||||||||5735
1617017790000|2021-03-29 11:36:30|105.85|105.8|105.95|105.9|105.95|105.9|105.85|105.8|60909
1617017800000|2021-03-29 11:36:40|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.8|10924
1617017820000|2021-03-29 11:37:00|106|105.95|106|105.95|106.05|105.95|106|105.95|19017
1617017830000|2021-03-29 11:37:10|106.05|106|106.05|105.95|106.05|106|106|105.95|107768
1617017840000|2021-03-29 11:37:20|||||||||5888
1617017850000|2021-03-29 11:37:30|106|105.9|106.05|106|106.05|106|106|105.9|13304
1617017860000|2021-03-29 11:37:40|||||||||20
1617017870000|2021-03-29 11:37:50|106.1||106.05||106.1||106.05||1580
1617017880000|2021-03-29 11:38:00|106|105.95|106|105.9|106|106|106|105.9|27893
1617017890000|2021-03-29 11:38:10||105.95||105.95||105.95||105.95|1879
1617017900000|2021-03-29 11:38:20||105.9||105.9||105.9||105.9|0
1617017910000|2021-03-29 11:38:30|105.95||105.95||105.95||105.95||25
1617017920000|2021-03-29 11:38:40|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|4657
1617017930000|2021-03-29 11:38:50||105.85||105.85||105.85||105.85|1296
1617017940000|2021-03-29 11:39:00||105.8||105.8||105.8||105.8|0
1617017950000|2021-03-29 11:39:10|105.85||105.85||105.85||105.85||33
1617017960000|2021-03-29 11:39:20|105.8|105.75|105.75|105.65|105.8|105.75|105.75|105.65|3856
1617017970000|2021-03-29 11:39:30|105.7|105.6|105.7|105.65|105.7|105.65|105.65|105.6|6495
1617017980000|2021-03-29 11:39:40||105.6||105.65||105.65||105.6|4618
1617017990000|2021-03-29 11:39:50|||||||||7
1617018000000|2021-03-29 11:40:00||105.6||105.65||105.65||105.6|10526
1617018020000|2021-03-29 11:40:20|||||||||45
1617018030000|2021-03-29 11:40:30|105.75|105.7|105.85|105.75|105.95|105.85|105.75|105.65|89327
1617018040000|2021-03-29 11:40:40|105.8|105.7|105.8|105.7|105.8|105.7|105.8|105.65|1174
1617018050000|2021-03-29 11:40:50||105.65||105.65||105.65||105.65|0
1617018080000|2021-03-29 11:41:20|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.65|182
1617018100000|2021-03-29 11:41:40|||||||||229
1617018130000|2021-03-29 11:42:10|||||||||5050
1617018160000|2021-03-29 11:42:40|||||||||3440
1617018170000|2021-03-29 11:42:50|||||||||2579
1617018190000|2021-03-29 11:43:10|||||||||929
1617018210000|2021-03-29 11:43:30|||||||||311
1617018220000|2021-03-29 11:43:40|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.75|16047
1617018240000|2021-03-29 11:44:00|105.85|105.8|105.9|105.75|105.9|105.8|105.85|105.75|12496
1617018250000|2021-03-29 11:44:10||105.8||105.8||105.8||105.8|8217
1617018280000|2021-03-29 11:44:40|||||||||1418
1617018290000|2021-03-29 11:44:50|||||||||2904
1617018300000|2021-03-29 11:45:00||105.85||105.8||105.85||105.8|12546
1617018310000|2021-03-29 11:45:10|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|984
1617018320000|2021-03-29 11:45:20|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.75|5109
1617018340000|2021-03-29 11:45:40|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|1000
1617018350000|2021-03-29 11:45:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|6
1617018360000|2021-03-29 11:46:00|||||||||4842
1617018420000|2021-03-29 11:47:00|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.85|1528
1617018430000|2021-03-29 11:47:10|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|12242
1617018440000|2021-03-29 11:47:20|106||106||106||105.95||781
1617018450000|2021-03-29 11:47:30|||||||||14070
1617018460000|2021-03-29 11:47:40|105.95||106||106||105.95||94
1617018470000|2021-03-29 11:47:50||105.9||105.9||105.9||105.9|3000
1617018480000|2021-03-29 11:48:00|105.95||105.95||105.95||105.95||2163
1617018490000|2021-03-29 11:48:10|||||||||35156
1617018530000|2021-03-29 11:48:50|||||||||2338
1617018540000|2021-03-29 11:49:00|||||||||36
1617018560000|2021-03-29 11:49:20|106|105.95|105.95|105.9|106|105.95|105.95|105.9|27329
1617018580000|2021-03-29 11:49:40|||||||||2810
1617018590000|2021-03-29 11:49:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|6519
1617018600000|2021-03-29 11:50:00|105.95||105.95||105.95||105.9||230
1617018610000|2021-03-29 11:50:10|||||||||7
1617018620000|2021-03-29 11:50:20|||||||||929
1617018630000|2021-03-29 11:50:30|||||||||1404
1617018640000|2021-03-29 11:50:40|105.9||105.9||105.9||105.9||750
1617018650000|2021-03-29 11:50:50|||||||||934
1617018660000|2021-03-29 11:51:00|105.95||105.9||105.95||105.9||19762
1617018680000|2021-03-29 11:51:20|||||||||321
1617018690000|2021-03-29 11:51:30|||||||||462
1617018710000|2021-03-29 11:51:50|||||||||59
1617018730000|2021-03-29 11:52:10|||||||||1261
1617018740000|2021-03-29 11:52:20|||||||||708
1617018750000|2021-03-29 11:52:30|||||||||500
1617018770000|2021-03-29 11:52:50|||||||||1000
1617018780000|2021-03-29 11:53:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|13723
1617018790000|2021-03-29 11:53:10|106|105.95|106|105.95|106.05|105.95|106|105.95|3933
1617018810000|2021-03-29 11:53:30|||||||||1248
1617018820000|2021-03-29 11:53:40|||||||||483
1617018840000|2021-03-29 11:54:00|106.05|106|106.05|106|106.05|106|106.05|106|15037
1617018850000|2021-03-29 11:54:10|||||||||275
1617018880000|2021-03-29 11:54:40|106.1||106.05||106.1||106.05||4200
1617018890000|2021-03-29 11:54:50|||||||||6417
1617018900000|2021-03-29 11:55:00||105.95||106||106||105.95|4233
1617018920000|2021-03-29 11:55:20|||||||||2
1617018930000|2021-03-29 11:55:30||105.95||105.95||105.95||105.95|1743
1617018940000|2021-03-29 11:55:40|106||106||106||106||15
1617018960000|2021-03-29 11:56:00|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|3384
1617018970000|2021-03-29 11:56:10||105.85||105.9||105.9||105.85|452
1617019010000|2021-03-29 11:56:50||105.85||105.9||105.9||105.85|28725
1617019020000|2021-03-29 11:57:00|||||||||59
1617019110000|2021-03-29 11:58:30|||||||||10000
1617019120000|2021-03-29 11:58:40||105.85||105.9||105.9||105.85|6210
1617019160000|2021-03-29 11:59:20|106|105.95|106|105.95|106|105.95|106|105.95|15993
1617019170000|2021-03-29 11:59:30|105.95|105.9|105.95|105.9|105.95|105.95|105.95|105.9|359
1617019180000|2021-03-29 11:59:40||105.85||105.9||105.9||105.85|573
1617019190000|2021-03-29 11:59:50|||||||||36
1617019200000|2021-03-29 12:00:00|||||||||3742
1617019210000|2021-03-29 12:00:10|||||||||1
1617019230000|2021-03-29 12:00:30|106|105.95|106|105.95|106|105.95|106|105.9|8111
1617019240000|2021-03-29 12:00:40||105.9||105.9||105.9||105.9|0
1617019250000|2021-03-29 12:00:50|105.95||105.95||105.95||105.95||460
1617019260000|2021-03-29 12:01:00|||||||||161
1617019270000|2021-03-29 12:01:10|106||105.95||106||105.95||4764
1617019320000|2021-03-29 12:02:00|||||||||4244
1617019340000|2021-03-29 12:02:20|106||105.95||106||105.95||5605
1617019360000|2021-03-29 12:02:40||105.85||105.9||105.9||105.85|680
1617019370000|2021-03-29 12:02:50|||||||||4696
1617019410000|2021-03-29 12:03:30||105.85||105.9||105.9||105.85|4835
1617019420000|2021-03-29 12:03:40||105.85||105.9||105.9||105.85|70
1617019430000|2021-03-29 12:03:50|||||||||928
1617019450000|2021-03-29 12:04:10||105.85||105.9||105.9||105.85|1745
1617019470000|2021-03-29 12:04:30|||||||||1000
1617019480000|2021-03-29 12:04:40|||||||||22031
1617019490000|2021-03-29 12:04:50|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|13406
1617019500000|2021-03-29 12:05:00||105.85||105.85||105.85||105.85|63
1617019510000|2021-03-29 12:05:10||105.8||105.8||105.8||105.8|16
1617019520000|2021-03-29 12:05:20||105.85||105.8||105.85||105.8|4957
1617019530000|2021-03-29 12:05:30||105.85||105.85||105.85||105.85|0
1617019540000|2021-03-29 12:05:40||105.8||105.8||105.8||105.8|7
1617019550000|2021-03-29 12:05:50|105.95|105.85|105.9|105.85|105.95|105.85|105.9|105.85|8608
1617019560000|2021-03-29 12:06:00|||||||||100
1617019570000|2021-03-29 12:06:10|||||||||1
1617019600000|2021-03-29 12:06:40|||||||||425
1617019610000|2021-03-29 12:06:50|||||||||1290
1617019620000|2021-03-29 12:07:00|||||||||3
1617019640000|2021-03-29 12:07:20|||||||||365
1617019650000|2021-03-29 12:07:30|||||||||887
1617019670000|2021-03-29 12:07:50|105.95||105.9||105.95||105.9||16952
1617019680000|2021-03-29 12:08:00|||||||||5091
1617019730000|2021-03-29 12:08:50|105.95|105.9|105.95|105.9|106|105.9|105.95|105.9|27245
1617019740000|2021-03-29 12:09:00|||||||||788
1617019750000|2021-03-29 12:09:10|||||||||24
1617019780000|2021-03-29 12:09:40|||||||||43
1617019790000|2021-03-29 12:09:50|||||||||1
1617019800000|2021-03-29 12:10:00|||||||||2
1617019860000|2021-03-29 12:11:00|||||||||18767
1617019870000|2021-03-29 12:11:10|106|105.95|106.05|105.95|106.05|106|106|105.9|53483
1617019880000|2021-03-29 12:11:20|106||106||106||106||4088
1617019890000|2021-03-29 12:11:30|||||||||3
1617019900000|2021-03-29 12:11:40|||||||||9619
1617019910000|2021-03-29 12:11:50|||||||||2351
1617019920000|2021-03-29 12:12:00|||||||||3282
1617019930000|2021-03-29 12:12:10|105.95|105.9|106|105.9|106|105.95|105.95|105.9|25489
1617020010000|2021-03-29 12:13:30||105.95||105.95||105.95||105.95|0
1617020020000|2021-03-29 12:13:40|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|1285
1617020030000|2021-03-29 12:13:50||105.85||105.85||105.85||105.85|3988
1617020090000|2021-03-29 12:14:50|||||||||368
1617020130000|2021-03-29 12:15:30|||||||||1836
1617020190000|2021-03-29 12:16:30|106|105.9|105.85|105.8|106|105.9|105.85|105.8|43851
1617020200000|2021-03-29 12:16:40|||||||||8
1617020240000|2021-03-29 12:17:20|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|10952
1617020250000|2021-03-29 12:17:30|||||||||13
1617020270000|2021-03-29 12:17:50|105.95|105.9|106|105.9|106|105.9|105.95|105.85|5592
1617020280000|2021-03-29 12:18:00|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|7153
1617020290000|2021-03-29 12:18:10|||||||||43
1617020320000|2021-03-29 12:18:40|||||||||2305
1617020370000|2021-03-29 12:19:30|105.9|105.8|105.75|105.7|105.9|105.8|105.75|105.7|8762
1617020380000|2021-03-29 12:19:40||105.65||105.65||105.65||105.65|2980
1617020390000|2021-03-29 12:19:50|||||||||17
1617020400000|2021-03-29 12:20:00|||||||||1388
1617020410000|2021-03-29 12:20:10|||||||||1338
1617020420000|2021-03-29 12:20:20|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|6474
1617020500000|2021-03-29 12:21:40|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|10884
1617020510000|2021-03-29 12:21:50||105.75||105.75||105.75||105.75|10
1617020540000|2021-03-29 12:22:20|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.65|12076
1617020550000|2021-03-29 12:22:30|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.6|12230
1617020560000|2021-03-29 12:22:40|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|16859
1617020570000|2021-03-29 12:22:50|105.5|105.45|105.45|105.4|105.5|105.45|105.45|105.35|82295
1617020580000|2021-03-29 12:23:00|||||||||2071
1617020590000|2021-03-29 12:23:10|105.5|105.45|105.6|105.55|105.6|105.55|105.45|105.45|38943
1617020600000|2021-03-29 12:23:20|105.65||105.65||105.65||105.65||4892
1617020610000|2021-03-29 12:23:30||105.6||105.6||105.6||105.6|0
1617020620000|2021-03-29 12:23:40|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|8587
1617020640000|2021-03-29 12:24:00|||||||||10
1617020650000|2021-03-29 12:24:10||105.55||105.55||105.55||105.55|94
1617020660000|2021-03-29 12:24:20|105.65||105.65||105.65||105.65||3621
1617020670000|2021-03-29 12:24:30|105.6||105.6||105.6||105.6||29
1617020700000|2021-03-29 12:25:00|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|1820
1617020710000|2021-03-29 12:25:10||105.55||105.55||105.55||105.55|5689
1617020720000|2021-03-29 12:25:20|105.6||105.6||105.6||105.6||30
1617020730000|2021-03-29 12:25:30|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.55|4507
1617020740000|2021-03-29 12:25:40||105.55||105.55||105.55||105.55|75
1617020750000|2021-03-29 12:25:50|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|2880
1617020770000|2021-03-29 12:26:10|105.6|105.5|105.65|105.55|105.65|105.55|105.6|105.5|477
1617020780000|2021-03-29 12:26:20|105.6|105.6|105.55|105.5|105.6|105.6|105.55|105.5|12755
1617020790000|2021-03-29 12:26:30|||||||||314
1617020800000|2021-03-29 12:26:40|105.5|105.45|105.5|105.45|105.55|105.45|105.5|105.45|4673
1617020810000|2021-03-29 12:26:50|105.55||105.5||105.55||105.5||5
1617020820000|2021-03-29 12:27:00|105.55||105.5||105.55||105.5||63
1617020830000|2021-03-29 12:27:10|||||||||100
1617020860000|2021-03-29 12:27:40|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|14295
1617020870000|2021-03-29 12:27:50|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|2814
1617020880000|2021-03-29 12:28:00|||||||||990
1617020890000|2021-03-29 12:28:10|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.45|2681
1617020900000|2021-03-29 12:28:20|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|499
1617020910000|2021-03-29 12:28:30|||||||||14853
1617020920000|2021-03-29 12:28:40|||||||||15
1617020940000|2021-03-29 12:29:00|||||||||2665
1617020950000|2021-03-29 12:29:10|||||||||33
1617020960000|2021-03-29 12:29:20|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|13383
1617020970000|2021-03-29 12:29:30|||||||||18
1617021000000|2021-03-29 12:30:00|||||||||3836
1617021010000|2021-03-29 12:30:10|105.55|105.5|105.55|105.5|105.6|105.55|105.55|105.5|14530
1617021020000|2021-03-29 12:30:20|105.5|105.45|105.5|105.45|105.55|105.45|105.5|105.45|3561
1617021030000|2021-03-29 12:30:30|||||||||3
1617021060000|2021-03-29 12:31:00|||||||||1
1617021070000|2021-03-29 12:31:10|||||||||3595
1617021110000|2021-03-29 12:31:50|||||||||2725
1617021120000|2021-03-29 12:32:00|||||||||14
1617021160000|2021-03-29 12:32:40|||||||||39
1617021210000|2021-03-29 12:33:30|||||||||6
1617021230000|2021-03-29 12:33:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.45|14915
1617021240000|2021-03-29 12:34:00|||||||||577
1617021250000|2021-03-29 12:34:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|15317
1617021260000|2021-03-29 12:34:20|||||||||1
1617021300000|2021-03-29 12:35:00|||||||||136
1617021310000|2021-03-29 12:35:10|||||||||3022
1617021350000|2021-03-29 12:35:50|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|1871
1617021360000|2021-03-29 12:36:00|105.6|105.55|105.6|105.55|105.65|105.55|105.6|105.55|25100
1617021370000|2021-03-29 12:36:10|||||||||1
1617021380000|2021-03-29 12:36:20|||||||||9435
1617021410000|2021-03-29 12:36:50|||||||||9562
1617021420000|2021-03-29 12:37:00|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|4861
1617021430000|2021-03-29 12:37:10|||||||||1147
1617021440000|2021-03-29 12:37:20|||||||||23541
1617021450000|2021-03-29 12:37:30|||||||||2815
1617021460000|2021-03-29 12:37:40|||||||||9345
1617021470000|2021-03-29 12:37:50|105.55|105.5|105.6|105.55|105.6|105.55|105.55|105.5|6055
1617021480000|2021-03-29 12:38:00|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|968
1617021490000|2021-03-29 12:38:10|105.6||105.6||105.6||105.55||4
1617021500000|2021-03-29 12:38:20||105.55||105.55||105.55||105.5|2997
1617021510000|2021-03-29 12:38:30|||||||||1000
1617021530000|2021-03-29 12:38:50|||||||||11188
1617021560000|2021-03-29 12:39:20|105.65|105.6|105.8|105.7|105.8|105.75|105.65|105.6|40976
1617021620000|2021-03-29 12:40:20|||||||||5000
1617021630000|2021-03-29 12:40:30|||||||||4696
1617021650000|2021-03-29 12:40:50|||||||||3800
1617021660000|2021-03-29 12:41:00|||||||||3612
1617021730000|2021-03-29 12:42:10|105.75||105.8||105.8||105.75||2148
1617021740000|2021-03-29 12:42:20|105.75||105.75||105.75||105.75||0
1617021800000|2021-03-29 12:43:20|105.8|105.75|105.8|105.75|105.8|105.75|105.8|105.7|8519
1617021810000|2021-03-29 12:43:30|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|10925
1617021820000|2021-03-29 12:43:40||105.8||105.75||105.8||105.75|2070
1617021840000|2021-03-29 12:44:00|105.9||105.85||105.9||105.85||0
1617021850000|2021-03-29 12:44:10|||||||||2835
1617021860000|2021-03-29 12:44:20|||||||||1263
1617021900000|2021-03-29 12:45:00|||||||||929
1617021910000|2021-03-29 12:45:10|||||||||609
1617021930000|2021-03-29 12:45:30|||||||||1897
1617021940000|2021-03-29 12:45:40|||||||||26311
1617021950000|2021-03-29 12:45:50|||||||||458
1617021970000|2021-03-29 12:46:10|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|23338
1617021980000|2021-03-29 12:46:20|||||||||10192
1617021990000|2021-03-29 12:46:30|||||||||23
1617022000000|2021-03-29 12:46:40|||||||||1
1617022030000|2021-03-29 12:47:10||105.8||105.85||105.85||105.8|2859
1617022040000|2021-03-29 12:47:20|105.85|105.8|105.85|105.8|105.85|105.8|105.85|105.75|8697
1617022050000|2021-03-29 12:47:30|||||||||9
1617022110000|2021-03-29 12:48:30|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|10295
1617022120000|2021-03-29 12:48:40|105.75|105.65|105.7|105.65|105.75|105.65|105.7|105.65|6544
1617022140000|2021-03-29 12:49:00|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.65|9387
1617022150000|2021-03-29 12:49:10|||||||||6376
1617022180000|2021-03-29 12:49:40|||||||||3616
1617022260000|2021-03-29 12:51:00|105.8|105.75|105.8|105.75|105.8|105.75|105.75|105.75|10786
1617022290000|2021-03-29 12:51:30|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|2812
1617022300000|2021-03-29 12:51:40|105.8||105.8||105.8||105.8||0
1617022330000|2021-03-29 12:52:10|||||||||1072
1617022400000|2021-03-29 12:53:20|||||||||2343
1617022410000|2021-03-29 12:53:30|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.7|7344
1617022420000|2021-03-29 12:53:40||105.7||105.7||105.75||105.7|1663
1617022440000|2021-03-29 12:54:00|105.75|105.65|105.65|105.55|105.75|105.7|105.65|105.55|12389
1617022450000|2021-03-29 12:54:10|||||||||14660
1617022470000|2021-03-29 12:54:30|||||||||18638
1617022480000|2021-03-29 12:54:40|105.6||105.65||105.65||105.6||3382
1617022510000|2021-03-29 12:55:10|105.6||105.6||105.6||105.6||874
1617022520000|2021-03-29 12:55:20|||||||||42083
1617022550000|2021-03-29 12:55:50|||||||||4700
1617022560000|2021-03-29 12:56:00|105.65|105.5|105.65|105.6|105.65|105.6|105.6|105.5|32193
1617022630000|2021-03-29 12:57:10|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.5|6337
1617022650000|2021-03-29 12:57:30||105.5||105.55||105.55||105.5|50
1617022660000|2021-03-29 12:57:40|105.65||105.6||105.65||105.6||19330
1617022690000|2021-03-29 12:58:10|||||||||1216
1617022700000|2021-03-29 12:58:20|||||||||8
1617022710000|2021-03-29 12:58:30|105.55|105.5|105.55|105.5|105.55|105.5|105.55|105.5|3817
1617022730000|2021-03-29 12:58:50|||||||||6500
1617022740000|2021-03-29 12:59:00|||||||||2165
1617022780000|2021-03-29 12:59:40|||||||||6166
1617022790000|2021-03-29 12:59:50|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|8839
1617022800000|2021-03-29 13:00:00|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|14959
1617022810000|2021-03-29 13:00:10||105.55||105.6||105.6||105.55|14515
1617022840000|2021-03-29 13:00:40|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|13444
1617022850000|2021-03-29 13:00:50|||||||||5000
1617022870000|2021-03-29 13:01:10|||||||||1000
1617022900000|2021-03-29 13:01:40||105.55||105.6||105.6||105.55|6251
1617022920000|2021-03-29 13:02:00|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|8992
1617022930000|2021-03-29 13:02:10|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|31990
1617022940000|2021-03-29 13:02:20|105.6|105.55|105.65|105.6|105.65|105.6|105.55|105.5|29594
1617022960000|2021-03-29 13:02:40|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|11960
1617023000000|2021-03-29 13:03:20||105.55||105.6||105.6||105.55|6890
1617023020000|2021-03-29 13:03:40||105.55||105.6||105.6||105.55|13891
1617023030000|2021-03-29 13:03:50||105.55||105.6||105.6||105.55|5027
1617023040000|2021-03-29 13:04:00|||||||||500
1617023050000|2021-03-29 13:04:10||105.55||105.6||105.6||105.55|3970
1617023070000|2021-03-29 13:04:30||105.55||105.6||105.6||105.55|8188
1617023080000|2021-03-29 13:04:40|||||||||1894
1617023090000|2021-03-29 13:04:50|105.6|105.55|105.65|105.6|105.65|105.6|105.5|105.35|146606
1617023110000|2021-03-29 13:05:10|105.55|105.55|105.65|105.6|105.65|105.6|105.55|105.5|19391
1617023120000|2021-03-29 13:05:20||105.55||105.6||105.6||105.55|2161
1617023140000|2021-03-29 13:05:40||105.55||105.6||105.6||105.55|5882
1617023160000|2021-03-29 13:06:00||105.55||105.6||105.6||105.55|4168
1617023170000|2021-03-29 13:06:10||105.55||105.6||105.6||105.55|3150
1617023180000|2021-03-29 13:06:20|||||||||1548
1617023190000|2021-03-29 13:06:30||105.55||105.6||105.6||105.55|613
1617023200000|2021-03-29 13:06:40||105.55||105.6||105.6||105.55|2161
1617023210000|2021-03-29 13:06:50||105.55||105.6||105.6||105.55|613
1617023220000|2021-03-29 13:07:00|||||||||772
1617023230000|2021-03-29 13:07:10||105.55||105.6||105.6||105.55|7498
1617023240000|2021-03-29 13:07:20|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|23146
1617023250000|2021-03-29 13:07:30|||||||||79
1617023270000|2021-03-29 13:07:50|||||||||2000
1617023280000|2021-03-29 13:08:00|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|65678
1617023310000|2021-03-29 13:08:30||105.55||105.6||105.6||105.55|157
1617023320000|2021-03-29 13:08:40||105.55||105.6||105.6||105.55|6837
1617023330000|2021-03-29 13:08:50|||||||||2119
1617023370000|2021-03-29 13:09:30||105.55||105.6||105.6||105.55|881
1617023380000|2021-03-29 13:09:40||105.55||105.6||105.6||105.55|6105
1617023410000|2021-03-29 13:10:10||105.55||105.6||105.6||105.55|0
1617023420000|2021-03-29 13:10:20||105.55||105.6||105.6||105.55|0
1617023440000|2021-03-29 13:10:40||105.55||105.55||105.55||105.55|3637
1617023450000|2021-03-29 13:10:50|||||||||75
1617023470000|2021-03-29 13:11:10||105.6||105.55||105.6||105.55|11282
1617023480000|2021-03-29 13:11:20||105.6||105.6||105.6||105.6|0
1617023500000|2021-03-29 13:11:40||105.55||105.6||105.6||105.55|8246
1617023540000|2021-03-29 13:12:20|105.7|105.65|105.65|105.6|105.7|105.65|105.65|105.6|28622
1617023580000|2021-03-29 13:13:00||105.55||105.6||105.6||105.55|11932
1617023590000|2021-03-29 13:13:10|||||||||868
1617023660000|2021-03-29 13:14:20|||||||||2000
1617023670000|2021-03-29 13:14:30|||||||||14170
1617023690000|2021-03-29 13:14:50||105.55||105.6||105.6||105.55|9035
1617023700000|2021-03-29 13:15:00||105.55||105.6||105.6||105.55|8225
1617023710000|2021-03-29 13:15:10|||||||||53
1617023720000|2021-03-29 13:15:20|||||||||946
1617023730000|2021-03-29 13:15:30|||||||||2635
1617023740000|2021-03-29 13:15:40|||||||||461
1617023750000|2021-03-29 13:15:50|||||||||247
1617023760000|2021-03-29 13:16:00|||||||||7
1617023810000|2021-03-29 13:16:50||105.55||105.6||105.6||105.55|5014
1617023820000|2021-03-29 13:17:00||105.55||105.6||105.6||105.55|2028
1617023830000|2021-03-29 13:17:10||105.55||105.6||105.6||105.55|6879
1617023840000|2021-03-29 13:17:20|||||||||1437
1617023850000|2021-03-29 13:17:30||105.55||105.6||105.6||105.55|775
1617023860000|2021-03-29 13:17:40||105.55||105.6||105.6||105.55|6246
1617023870000|2021-03-29 13:17:50|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|14834
1617023880000|2021-03-29 13:18:00|||||||||1690
1617023900000|2021-03-29 13:18:20||105.55||105.6||105.6||105.55|495
1617023910000|2021-03-29 13:18:30||105.55||105.6||105.6||105.55|5209
1617023930000|2021-03-29 13:18:50||105.55||105.6||105.6||105.55|8930
1617023940000|2021-03-29 13:19:00|||||||||191
1617023950000|2021-03-29 13:19:10|||||||||17417
1617023960000|2021-03-29 13:19:20||105.55||105.6||105.6||105.55|4570
1617023970000|2021-03-29 13:19:30|||||||||4
1617023980000|2021-03-29 13:19:40|||||||||2414
1617023990000|2021-03-29 13:19:50|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|18459
1617024000000|2021-03-29 13:20:00|||||||||2430
1617024060000|2021-03-29 13:21:00||105.55||105.6||105.6||105.55|5394
1617024070000|2021-03-29 13:21:10|||||||||153
1617024080000|2021-03-29 13:21:20|||||||||438
1617024090000|2021-03-29 13:21:30|||||||||26
1617024130000|2021-03-29 13:22:10|||||||||10750
1617024140000|2021-03-29 13:22:20|||||||||3576
1617024150000|2021-03-29 13:22:30|||||||||222
1617024160000|2021-03-29 13:22:40|||||||||2653
1617024170000|2021-03-29 13:22:50|||||||||1872
1617024180000|2021-03-29 13:23:00|||||||||5464
1617024190000|2021-03-29 13:23:10|||||||||98
1617024200000|2021-03-29 13:23:20|||||||||3
1617024250000|2021-03-29 13:24:10|||||||||7399
1617024260000|2021-03-29 13:24:20|||||||||4
1617024270000|2021-03-29 13:24:30|||||||||1005
1617024290000|2021-03-29 13:24:50|||||||||9413
1617024300000|2021-03-29 13:25:00|||||||||4207
1617024310000|2021-03-29 13:25:10|||||||||3
1617024330000|2021-03-29 13:25:30||105.55||105.6||105.6||105.55|25425
1617024350000|2021-03-29 13:25:50|||||||||14
1617024360000|2021-03-29 13:26:00|||||||||4706
1617024370000|2021-03-29 13:26:10|||||||||10750
1617024380000|2021-03-29 13:26:20||105.55||105.6||105.6||105.55|10249
1617024390000|2021-03-29 13:26:30||105.55||105.6||105.6||105.55|20933
1617024400000|2021-03-29 13:26:40|||||||||24
1617024410000|2021-03-29 13:26:50||105.55||105.6||105.6||105.55|3870
1617024420000|2021-03-29 13:27:00||105.55||105.6||105.6||105.55|3723
1617024430000|2021-03-29 13:27:10||105.55||105.6||105.6||105.55|3576
1617024440000|2021-03-29 13:27:20||105.55||105.6||105.6||105.55|6578
1617024450000|2021-03-29 13:27:30|||||||||7
1617024480000|2021-03-29 13:28:00|||||||||20343
1617024500000|2021-03-29 13:28:20||105.55||105.6||105.6||105.55|13944
1617024510000|2021-03-29 13:28:30||105.55||105.6||105.6||105.55|14640
1617024520000|2021-03-29 13:28:40|||||||||514
1617024540000|2021-03-29 13:29:00||105.55||105.6||105.6||105.55|2156
1617024550000|2021-03-29 13:29:10||105.55||105.6||105.6||105.55|2098
1617024560000|2021-03-29 13:29:20||105.55||105.6||105.6||105.55|4161
1617024570000|2021-03-29 13:29:30||105.55||105.6||105.6||105.55|2573
1617024580000|2021-03-29 13:29:40|||||||||10847
1617024600000|2021-03-29 13:30:00||105.55||105.6||105.6||105.55|10686
1617024610000|2021-03-29 13:30:10|||||||||973
1617024630000|2021-03-29 13:30:30|||||||||6200
1617024640000|2021-03-29 13:30:40|105.55|105.55|105.5|105.4|105.55|105.55|105.5|105.4|14953
1617024650000|2021-03-29 13:30:50|105.55|105.45|105.65|105.6|105.65|105.6|105.55|105.45|45857
1617024660000|2021-03-29 13:31:00|105.7|105.65|105.7|105.65|105.75|105.65|105.65|105.6|55319
1617024670000|2021-03-29 13:31:10|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.55|10710
1617024680000|2021-03-29 13:31:20||105.65||105.65||105.65||105.6|4865
1617024700000|2021-03-29 13:31:40|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.65|4901
1617024710000|2021-03-29 13:31:50|||||||||12
1617024720000|2021-03-29 13:32:00|105.8|105.75|105.8|105.75|105.85|105.75|105.75|105.7|24218
1617024730000|2021-03-29 13:32:10|105.85|105.8|105.85|105.8|105.9|105.8|105.85|105.8|915
1617024740000|2021-03-29 13:32:20|||||||||4
1617024750000|2021-03-29 13:32:30|||||||||14
1617024760000|2021-03-29 13:32:40|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|157
1617024780000|2021-03-29 13:33:00|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.8|9853
1617024790000|2021-03-29 13:33:10||105.8||105.85||105.85||105.8|45
1617024810000|2021-03-29 13:33:30|||||||||576
1617024820000|2021-03-29 13:33:40|||||||||11
1617024830000|2021-03-29 13:33:50|105.85|105.8|105.85|105.8|105.9|105.8|105.85|105.8|70
1617024840000|2021-03-29 13:34:00|105.9|105.85|105.9|105.85|105.95|105.85|105.9|105.85|15736
1617024850000|2021-03-29 13:34:10|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.85|5769
1617024860000|2021-03-29 13:34:20|||||||||2006
1617024870000|2021-03-29 13:34:30|||||||||6
1617024900000|2021-03-29 13:35:00|105.95|105.9|106|105.95|106|105.95|105.95|105.9|14997
1617024910000|2021-03-29 13:35:10|||||||||700
1617024930000|2021-03-29 13:35:30|||||||||200
1617024950000|2021-03-29 13:35:50|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|6877
1617024960000|2021-03-29 13:36:00|||||||||87
1617024970000|2021-03-29 13:36:10||105.85||105.85||105.85||105.85|1172
1617024980000|2021-03-29 13:36:20|||||||||3468
1617024990000|2021-03-29 13:36:30|||||||||1400
1617025020000|2021-03-29 13:37:00|||||||||2001
1617025030000|2021-03-29 13:37:10|105.9|105.8|105.85|105.8|105.95|105.8|105.85|105.8|6235
1617025040000|2021-03-29 13:37:20|105.9||105.9||105.9||105.9||4593
1617025050000|2021-03-29 13:37:30|||||||||948
1617025060000|2021-03-29 13:37:40|105.95|105.85|105.95|105.85|105.95|105.9|105.95|105.85|17552
1617025070000|2021-03-29 13:37:50|105.9|105.8|105.95|105.85|105.95|105.85|105.9|105.8|3093
1617025080000|2021-03-29 13:38:00|||||||||3
1617025100000|2021-03-29 13:38:20|106|105.9|105.95|105.9|106|105.9|105.95|105.9|105450
1617025110000|2021-03-29 13:38:30|106|105.95|105.95|105.9|106|105.95|105.95|105.9|35888
1617025120000|2021-03-29 13:38:40||105.85||105.85||105.85||105.85|1447
1617025140000|2021-03-29 13:39:00|||||||||14000
1617025160000|2021-03-29 13:39:20|||||||||500
1617025170000|2021-03-29 13:39:30|||||||||17
1617025180000|2021-03-29 13:39:40|||||||||50000
1617025210000|2021-03-29 13:40:10|||||||||276
1617025250000|2021-03-29 13:40:50|||||||||931
1617025260000|2021-03-29 13:41:00|106|105.9|105.95|105.9|106|105.9|105.95|105.85|24221
1617025270000|2021-03-29 13:41:10|106||105.95||106||105.95||16907
1617025280000|2021-03-29 13:41:20|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|6148
1617025290000|2021-03-29 13:41:30|106|105.9|106|105.9|106|105.9|105.95|105.9|7389
1617025320000|2021-03-29 13:42:00|105.95||105.95||105.95||105.95||30541
1617025330000|2021-03-29 13:42:10|106||106||106||106||30151
1617025340000|2021-03-29 13:42:20|||||||||543
1617025350000|2021-03-29 13:42:30||105.95||105.9||105.95||105.9|8680
1617025380000|2021-03-29 13:43:00|106.05|105.95|106|105.9|106.05|105.95|105.95|105.9|539943
1617025390000|2021-03-29 13:43:10|105.95||106||106||105.95||22127
1617025400000|2021-03-29 13:43:20|||||||||84734
1617025410000|2021-03-29 13:43:30|105.95|105.95|106|105.95|106.1|106.05|105.95|105.95|90998
1617025420000|2021-03-29 13:43:40|106.05|106|106.05|105.95|106.05|106|106|105.95|55321
1617025430000|2021-03-29 13:43:50||106||105.95||106||105.95|3581
1617025440000|2021-03-29 13:44:00|106||106||106.05||106||2514
1617025450000|2021-03-29 13:44:10|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|26497
1617025470000|2021-03-29 13:44:30||105.85||105.85||105.85||105.85|445
1617025480000|2021-03-29 13:44:40||105.9||105.85||105.9||105.85|2
1617025490000|2021-03-29 13:44:50|106|105.9|105.95|105.85|106|105.9|105.95|105.85|13679
1617025540000|2021-03-29 13:45:40|||||||||3035
1617025550000|2021-03-29 13:45:50|||||||||3240
1617025560000|2021-03-29 13:46:00||105.9||105.9||105.9||105.9|71
1617025570000|2021-03-29 13:46:10||105.85||105.85||105.85||105.85|7197
1617025580000|2021-03-29 13:46:20|||||||||33
1617025610000|2021-03-29 13:46:50|||||||||4600
1617025640000|2021-03-29 13:47:20|105.9|105.8|105.9|105.85|105.95|105.85|105.9|105.8|24993
1617025650000|2021-03-29 13:47:30|||||||||682
1617025660000|2021-03-29 13:47:40|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.8|15352
1617025670000|2021-03-29 13:47:50|105.85||105.85||105.85||105.85||70
1617025680000|2021-03-29 13:48:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|12325
1617025690000|2021-03-29 13:48:10|||||||||25287
1617025700000|2021-03-29 13:48:20|||||||||12300
1617025710000|2021-03-29 13:48:30|105.95|105.9|105.9|105.85|105.95|105.9|105.9|105.85|20350
1617025720000|2021-03-29 13:48:40|||||||||2207
1617025750000|2021-03-29 13:49:10|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|7271
1617025760000|2021-03-29 13:49:20|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|41229
1617025770000|2021-03-29 13:49:30|105.75|105.7|105.7|105.65|105.75|105.7|105.7|105.65|92184
1617025780000|2021-03-29 13:49:40|||||||||2916
1617025790000|2021-03-29 13:49:50|||||||||5003
1617025800000|2021-03-29 13:50:00|105.65|105.6|105.7|105.65|105.75|105.65|105.65|105.6|18657
1617025810000|2021-03-29 13:50:10|105.75||105.75||105.75||105.75||6549
1617025820000|2021-03-29 13:50:20|||||||||14303
1617025830000|2021-03-29 13:50:30|||||||||1000
1617025870000|2021-03-29 13:51:10|||||||||2369
1617025920000|2021-03-29 13:52:00|||||||||385
1617025930000|2021-03-29 13:52:10|105.7||105.7||105.75||105.7||3302
1617025940000|2021-03-29 13:52:20|||||||||223
1617025950000|2021-03-29 13:52:30|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.65|24926
1617025960000|2021-03-29 13:52:40|||||||||3861
1617025970000|2021-03-29 13:52:50|||||||||616
1617025980000|2021-03-29 13:53:00|||||||||3818
1617026000000|2021-03-29 13:53:20|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|1857
1617026010000|2021-03-29 13:53:30|105.85|105.8|105.9|105.8|105.9|105.85|105.8|105.8|44851
1617026020000|2021-03-29 13:53:40|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.8|7205
1617026030000|2021-03-29 13:53:50|||||||||129
1617026050000|2021-03-29 13:54:10|105.85|105.8|105.9|105.8|105.9|105.85|105.85|105.8|16026
1617026070000|2021-03-29 13:54:30||105.85||105.85||105.85||105.8|135
1617026080000|2021-03-29 13:54:40||105.8||105.85||105.85||105.8|350
1617026100000|2021-03-29 13:55:00||105.8||105.85||105.85||105.8|342
1617026110000|2021-03-29 13:55:10||105.8||105.85||105.85||105.8|18
1617026120000|2021-03-29 13:55:20||105.8||105.85||105.85||105.8|0
1617026130000|2021-03-29 13:55:30|105.95||105.95||105.95||105.95||4448
1617026140000|2021-03-29 13:55:40|106|105.9|106|105.95|106|105.95|106|105.9|20943
1617026150000|2021-03-29 13:55:50|106.05|105.9|106|105.9|106.05|105.95|105.95|105.9|143795
1617026160000|2021-03-29 13:56:00|105.95|105.95|105.95|105.9|106|105.95|105.95|105.9|27901
1617026170000|2021-03-29 13:56:10|||||||||759
1617026180000|2021-03-29 13:56:20|||||||||1
1617026190000|2021-03-29 13:56:30|106|105.95|106|105.95|106|105.95|106|105.95|4383
1617026200000|2021-03-29 13:56:40|||||||||6
1617026210000|2021-03-29 13:56:50|||||||||48635
1617026220000|2021-03-29 13:57:00|105.95|105.9|106|105.9|106|105.9|105.95|105.9|6432
1617026230000|2021-03-29 13:57:10|||||||||36
1617026240000|2021-03-29 13:57:20|||||||||1
1617026250000|2021-03-29 13:57:30|105.95|105.95|106|105.9|106|105.95|105.95|105.9|2299
1617026260000|2021-03-29 13:57:40|||||||||1002
1617026270000|2021-03-29 13:57:50|105.95||106||106||105.95||3993
1617026280000|2021-03-29 13:58:00|||||||||62
1617026290000|2021-03-29 13:58:10|105.95||106||106||105.95||8260
1617026300000|2021-03-29 13:58:20|105.95||106||106||105.95||1313
1617026310000|2021-03-29 13:58:30|105.95||105.95||106||105.95||1903
1617026320000|2021-03-29 13:58:40|||||||||54
1617026330000|2021-03-29 13:58:50|||||||||14028
1617026340000|2021-03-29 13:59:00|||||||||519
1617026360000|2021-03-29 13:59:20|||||||||283
1617026380000|2021-03-29 13:59:40|||||||||4290
1617026390000|2021-03-29 13:59:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|12677
1617026400000|2021-03-29 14:00:00||105.8||105.85||105.85||105.8|109
1617026410000|2021-03-29 14:00:10||105.8||105.8||105.85||105.8|1677
1617026420000|2021-03-29 14:00:20|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|3486
1617026430000|2021-03-29 14:00:30|||||||||781
1617026460000|2021-03-29 14:01:00|105.85|105.8|105.85|105.75|105.9|105.8|105.85|105.75|48166
1617026480000|2021-03-29 14:01:20|105.9|105.8|105.95|105.9|105.95|105.9|105.85|105.8|50663
1617026490000|2021-03-29 14:01:30|106|105.95|106|105.95|106|105.95|106|105.95|12403
1617026500000|2021-03-29 14:01:40||105.9||105.95||105.95||105.9|4057
1617026510000|2021-03-29 14:01:50||105.9||105.95||105.95||105.9|177
1617026520000|2021-03-29 14:02:00|||||||||5
1617026540000|2021-03-29 14:02:20||105.9||105.9||105.9||105.9|0
1617026550000|2021-03-29 14:02:30|||||||||6067
1617026560000|2021-03-29 14:02:40|105.95||106||106||105.95||20453
1617026570000|2021-03-29 14:02:50|105.95||106||106||105.95||6016
1617026580000|2021-03-29 14:03:00|105.95||106||106||105.95||3581
1617026610000|2021-03-29 14:03:30|105.95||105.95||105.95||105.95||10
1617026620000|2021-03-29 14:03:40|105.9|105.85|105.95|105.85|105.95|105.85|105.85|105.8|27595
1617026630000|2021-03-29 14:03:50|105.9||105.95||105.95||105.9||12107
1617026640000|2021-03-29 14:04:00||105.9||105.85||105.9||105.85|5272
1617026650000|2021-03-29 14:04:10||105.9||105.9||105.9||105.9|2318
1617026660000|2021-03-29 14:04:20|106|105.95|106|105.9|106|105.95|105.95|105.9|49323
1617026670000|2021-03-29 14:04:30|106.05|105.95|106|105.95|106.1|106|106|105.95|326032
1617026680000|2021-03-29 14:04:40|106.05|106|106|105.9|106.05|106|106|105.9|32828
1617026690000|2021-03-29 14:04:50|105.95||105.95||105.95||105.95||762
1617026700000|2021-03-29 14:05:00||105.85||105.85||105.85||105.85|14808
1617026710000|2021-03-29 14:05:10|||||||||2337
1617026720000|2021-03-29 14:05:20|||||||||291
1617026760000|2021-03-29 14:06:00|105.9|105.8|105.85|105.8|105.9|105.85|105.85|105.8|38338
1617026770000|2021-03-29 14:06:10||105.75||105.75||105.75||105.75|0
1617026780000|2021-03-29 14:06:20||105.8||105.75||105.8||105.75|1970
1617026790000|2021-03-29 14:06:30|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|35757
1617026800000|2021-03-29 14:06:40||105.7||105.75||105.75||105.7|5411
1617026810000|2021-03-29 14:06:50|105.75|105.7|105.8|105.7|105.8|105.75|105.75|105.7|24970
1617026820000|2021-03-29 14:07:00||105.75||105.75||105.75||105.75|1044
1617026830000|2021-03-29 14:07:10||105.7||105.7||105.75||105.7|10630
1617026840000|2021-03-29 14:07:20|||||||||5
1617026850000|2021-03-29 14:07:30||105.75||105.75||105.75||105.7|5359
1617026870000|2021-03-29 14:07:50||105.7||105.7||105.75||105.7|673
1617026880000|2021-03-29 14:08:00|105.75|105.65|105.8|105.75|105.8|105.75|105.75|105.65|6212
1617026900000|2021-03-29 14:08:20|105.85|105.8|105.9|105.85|105.9|105.85|105.8|105.75|36922
1617026910000|2021-03-29 14:08:30|105.85|105.8|105.85|105.8|105.95|105.85|105.85|105.8|8024
1617026920000|2021-03-29 14:08:40||105.75||105.75||105.75||105.75|102
1617026930000|2021-03-29 14:08:50||105.8||105.8||105.8||105.8|0
1617026960000|2021-03-29 14:09:20|105.8|105.75|105.6|105.5|105.8|105.75|105.6|105.5|47030
1617026970000|2021-03-29 14:09:30|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|1880
1617026980000|2021-03-29 14:09:40|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|17951
1617026990000|2021-03-29 14:09:50|105.75||105.75||105.75||105.75||480
1617027000000|2021-03-29 14:10:00|105.7|105.6|105.65|105.55|105.7|105.65|105.65|105.55|5351
1617027020000|2021-03-29 14:10:20|||||||||82
1617027030000|2021-03-29 14:10:30|||||||||6100
1617027040000|2021-03-29 14:10:40|105.7|105.6|105.7|105.65|105.7|105.65|105.7|105.6|7757
1617027050000|2021-03-29 14:10:50|||||||||5
1617027060000|2021-03-29 14:11:00|105.75|105.7|105.8|105.75|105.8|105.75|105.75|105.65|24678
1617027070000|2021-03-29 14:11:10|105.85|105.7|105.85|105.75|105.85|105.75|105.85|105.7|2516
1617027080000|2021-03-29 14:11:20|||||||||19
1617027090000|2021-03-29 14:11:30|105.8||105.8||105.8||105.8||1071
1617027100000|2021-03-29 14:11:40|||||||||897
1617027120000|2021-03-29 14:12:00|||||||||1384
1617027130000|2021-03-29 14:12:10|||||||||953
1617027140000|2021-03-29 14:12:20|||||||||3906
1617027150000|2021-03-29 14:12:30|105.75|105.7|105.7|105.65|105.8|105.7|105.7|105.65|34535
1617027160000|2021-03-29 14:12:40|||||||||8885
1617027180000|2021-03-29 14:13:00|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|4366
1617027200000|2021-03-29 14:13:20|105.6|105.5|105.5|105.4|105.6|105.5|105.4|105.35|121449
1617027210000|2021-03-29 14:13:30|105.45|105.35|105.5|105.4|105.5|105.4|105.45|105.35|5751
1617027230000|2021-03-29 14:13:50|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|4198
1617027240000|2021-03-29 14:14:00|105.6|105.55|105.7|105.6|105.7|105.65|105.6|105.55|26047
1617027250000|2021-03-29 14:14:10|105.65||105.65||105.65||105.65||4063
1617027260000|2021-03-29 14:14:20||105.55||105.5||105.55||105.5|17371
1617027270000|2021-03-29 14:14:30||105.55||105.55||105.55||105.55|0
1617027280000|2021-03-29 14:14:40||105.6||105.6||105.6||105.55|0
1617027290000|2021-03-29 14:14:50|||||||||1200
1617027300000|2021-03-29 14:15:00||105.55||105.55||105.6||105.55|1110
1617027310000|2021-03-29 14:15:10||105.6||105.6||105.6||105.6|0
1617027330000|2021-03-29 14:15:30|105.6|105.55|105.65|105.55|105.65|105.6|105.6|105.5|6722
1617027340000|2021-03-29 14:15:40|105.6|105.5|105.6|105.5|105.6|105.55|105.55|105.5|3550
1617027350000|2021-03-29 14:15:50|||||||||2009
1617027360000|2021-03-29 14:16:00|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|13700
1617027370000|2021-03-29 14:16:10|105.6||105.6||105.6||105.6||2269
1617027380000|2021-03-29 14:16:20|105.55|105.45|105.5|105.4|105.55|105.45|105.45|105.4|15758
1617027390000|2021-03-29 14:16:30|105.45||105.45||105.5||105.45||10563
1617027400000|2021-03-29 14:16:40||105.35||105.35||105.35||105.35|2538
1617027410000|2021-03-29 14:16:50||105.4||105.4||105.4||105.4|4
1617027420000|2021-03-29 14:17:00|||||||||1067
1617027440000|2021-03-29 14:17:20|||||||||30119
1617027460000|2021-03-29 14:17:40|105.5|105.45|105.55|105.5|105.6|105.5|105.5|105.45|49436
1617027470000|2021-03-29 14:17:50||105.45||105.5||105.5||105.45|4610
1617027480000|2021-03-29 14:18:00|105.6|105.55|105.55|105.5|105.6|105.55|105.55|105.5|2936
1617027490000|2021-03-29 14:18:10||105.45||105.5||105.5||105.45|2161
1617027500000|2021-03-29 14:18:20|105.6|105.45|105.6|105.55|105.6|105.55|105.6|105.45|20951
1617027510000|2021-03-29 14:18:30|105.65|105.6|105.65|105.6|105.65|105.6|105.6|105.5|32950
1617027520000|2021-03-29 14:18:40||105.55||105.6||105.6||105.55|26738
1617027540000|2021-03-29 14:19:00||105.55||105.6||105.6||105.55|4844
1617027550000|2021-03-29 14:19:10||105.55||105.6||105.6||105.55|0
1617027570000|2021-03-29 14:19:30||105.55||105.6||105.6||105.55|5852
1617027580000|2021-03-29 14:19:40||105.55||105.6||105.6||105.55|2560
1617027590000|2021-03-29 14:19:50||105.55||105.6||105.6||105.55|5460
1617027600000|2021-03-29 14:20:00|105.6|105.55|105.6|105.55|105.6|105.6|105.6|105.5|7099
1617027610000|2021-03-29 14:20:10|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.55|84188
1617027620000|2021-03-29 14:20:20|||||||||1413
1617027630000|2021-03-29 14:20:30||105.55||105.6||105.6||105.55|3611
1617027640000|2021-03-29 14:20:40||105.55||105.6||105.6||105.55|11256
1617027650000|2021-03-29 14:20:50|||||||||1874
1617027660000|2021-03-29 14:21:00||105.55||105.6||105.6||105.55|101581
1617027670000|2021-03-29 14:21:10||105.55||105.6||105.6||105.55|487817
1617027680000|2021-03-29 14:21:20|105.6|105.55|105.45|105.35|105.6|105.6|105.4|105.35|108772
1617027690000|2021-03-29 14:21:30|105.4|105.4|105.35|105.3|105.4|105.4|105.35|105.25|10835
1617027700000|2021-03-29 14:21:40|105.4|105.35|105.45|105.4|105.5|105.4|105.4|105.3|53327
1617027710000|2021-03-29 14:21:50|105.5|105.45|105.6|105.5|105.6|105.5|105.5|105.45|6927
1617027730000|2021-03-29 14:22:10|105.55|105.45|105.5|105.4|105.55|105.45|105.5|105.4|3458
1617027740000|2021-03-29 14:22:20|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|1192
1617027750000|2021-03-29 14:22:30|105.35|105.25|105.3|105.25|105.35|105.25|105.3|105.25|10909
1617027760000|2021-03-29 14:22:40|105.35|105.3|105.3|105.25|105.35|105.3|105.3|105.25|4959
1617027770000|2021-03-29 14:22:50|105.35|105.3|105.35|105.3|105.35|105.3|105.3|105.25|10008
1617027780000|2021-03-29 14:23:00|105.3|105.25|105.35|105.3|105.35|105.3|105.3|105.25|2000
1617027790000|2021-03-29 14:23:10|105.3|105.25|105.3|105.2|105.3|105.25|105.25|105.2|6831
1617027800000|2021-03-29 14:23:20||105.25||105.25||105.25||105.25|40
1617027810000|2021-03-29 14:23:30|105.35||105.35||105.35||105.35||1084
1617027820000|2021-03-29 14:23:40|105.3|105.3|105.4|105.35|105.4|105.35|105.3|105.25|43360
1617027830000|2021-03-29 14:23:50|105.45||105.4||105.45||105.4||18072
1617027840000|2021-03-29 14:24:00||105.3||105.3||105.3||105.3|649
1617027860000|2021-03-29 14:24:20||105.35||105.35||105.35||105.35|138
1617027880000|2021-03-29 14:24:40||105.3||105.35||105.35||105.3|1465
1617027890000|2021-03-29 14:24:50||105.3||105.35||105.35||105.3|4153
1617027900000|2021-03-29 14:25:00|||||||||41
1617027910000|2021-03-29 14:25:10||105.3||105.35||105.35||105.3|62
1617027920000|2021-03-29 14:25:20|105.45|105.3|105.45|105.35|105.45|105.35|105.45|105.3|24332
1617027940000|2021-03-29 14:25:40|105.4|105.3|105.45|105.35|105.45|105.35|105.4|105.3|6501
1617027960000|2021-03-29 14:26:00|||||||||16997
1617027990000|2021-03-29 14:26:30|||||||||36
1617028000000|2021-03-29 14:26:40|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.45|10032
1617028010000|2021-03-29 14:26:50|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.45|4000
1617028030000|2021-03-29 14:27:10|||||||||290
1617028040000|2021-03-29 14:27:20|||||||||1033
1617028060000|2021-03-29 14:27:40|105.6|105.55|105.6|105.5|105.6|105.55|105.6|105.5|14935
1617028070000|2021-03-29 14:27:50|105.55||105.55||105.55||105.55||0
1617028080000|2021-03-29 14:28:00|105.6||105.55||105.6||105.55||7585
1617028100000|2021-03-29 14:28:20|105.5|105.45|105.55|105.5|105.55|105.5|105.5|105.45|14805
1617028120000|2021-03-29 14:28:40|||||||||78
1617028150000|2021-03-29 14:29:10|||||||||2476
1617028160000|2021-03-29 14:29:20|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.4|9849
1617028170000|2021-03-29 14:29:30||105.4||105.45||105.45||105.4|620
1617028180000|2021-03-29 14:29:40|105.45|105.4|105.4|105.35|105.45|105.4|105.4|105.35|10433
1617028190000|2021-03-29 14:29:50|105.35|105.3|105.35|105.3|105.4|105.35|105.35|105.3|6484
1617028200000|2021-03-29 14:30:00|105.3|105.25|105.3|105.25|105.4|105.3|105.3|105.25|64089
1617028210000|2021-03-29 14:30:10|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|10140
1617028220000|2021-03-29 14:30:20|||||||||1000
1617028240000|2021-03-29 14:30:40|105.4|105.3|105.35|105.3|105.4|105.3|105.35|105.25|29569
1617028250000|2021-03-29 14:30:50||105.25||105.3||105.3||105.25|1624
1617028260000|2021-03-29 14:31:00|105.4|105.35|105.4|105.35|105.4|105.35|105.4|105.35|15097
1617028270000|2021-03-29 14:31:10|105.45|105.3|105.35|105.3|105.45|105.3|105.35|105.3|22503
1617028280000|2021-03-29 14:31:20||105.25||105.3||105.3||105.25|15457
1617028290000|2021-03-29 14:31:30||105.25||105.3||105.3||105.25|2104
1617028300000|2021-03-29 14:31:40|105.4|105.25|105.4|105.35|105.4|105.35|105.35|105.25|21075
1617028310000|2021-03-29 14:31:50||105.3||105.3||105.3||105.3|200
1617028320000|2021-03-29 14:32:00|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|5185
1617028330000|2021-03-29 14:32:10|105.3|105.2|105.3|105.2|105.35|105.25|105.3|105.2|2887
1617028340000|2021-03-29 14:32:20||105.25||105.25||105.25||105.25|0
1617028360000|2021-03-29 14:32:40|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|127
1617028370000|2021-03-29 14:32:50|105.3|105.2|105.3|105.2|105.35|105.25|105.3|105.2|48514
1617028380000|2021-03-29 14:33:00|105.25|105.15|105.2|105.15|105.25|105.15|105.2|105.15|6732
1617028390000|2021-03-29 14:33:10|105.25|105.2|105.3|105.2|105.35|105.2|105.25|105.2|41596
1617028410000|2021-03-29 14:33:30|105.35|105.3|105.35|105.25|105.35|105.3|105.35|105.25|2957
1617028420000|2021-03-29 14:33:40|105.3|105.2|105.3|105.2|105.35|105.25|105.3|105.2|1201
1617028430000|2021-03-29 14:33:50|105.25||105.3||105.3||105.25||2239
1617028440000|2021-03-29 14:34:00|105.25|105.15|105.3|105.2|105.3|105.2|105.25|105.15|10825
1617028450000|2021-03-29 14:34:10|105.35|105.25|105.3|105.25|105.45|105.3|105.3|105.2|58835
1617028460000|2021-03-29 14:34:20|||||||||9700
1617028470000|2021-03-29 14:34:30|105.25|105.2|105.3|105.2|105.35|105.3|105.2|105.15|124236
1617028490000|2021-03-29 14:34:50||105.25||105.2||105.25||105.2|2961
1617028510000|2021-03-29 14:35:10|||||||||5000
1617028520000|2021-03-29 14:35:20|||||||||1122
1617028530000|2021-03-29 14:35:30|105.25||105.25||105.25||105.25||202
1617028540000|2021-03-29 14:35:40|||||||||7000
1617028550000|2021-03-29 14:35:50|||||||||996
1617028570000|2021-03-29 14:36:10||105.15||105.15||105.15||105.15|2314
1617028580000|2021-03-29 14:36:20||105.2||105.2||105.2||105.2|1940
1617028590000|2021-03-29 14:36:30|105.3|105.25|105.25|105.15|105.3|105.25|105.25|105.15|21484
1617028600000|2021-03-29 14:36:40||105.2||105.2||105.2||105.2|0
1617028610000|2021-03-29 14:36:50|105.3|105.25|105.45|105.35|105.45|105.35|105.3|105.25|100222
1617028620000|2021-03-29 14:37:00|105.4|105.4|105.4|105.35|105.45|105.4|105.4|105.35|4468
1617028630000|2021-03-29 14:37:10|105.45|105.4|105.5|105.4|105.5|105.4|105.45|105.4|8289
1617028640000|2021-03-29 14:37:20|105.55|105.5|105.5|105.45|105.55|105.5|105.5|105.4|11093
1617028650000|2021-03-29 14:37:30||105.4||105.4||105.4||105.4|100
1617028680000|2021-03-29 14:38:00|105.55|105.45|105.55|105.5|105.55|105.5|105.55|105.45|2991
1617028690000|2021-03-29 14:38:10||105.45||105.5||105.5||105.45|1042
1617028700000|2021-03-29 14:38:20|105.6||105.6||105.6||105.6||3814
1617028720000|2021-03-29 14:38:40|105.65||105.65||105.65||105.65||15
1617028730000|2021-03-29 14:38:50|105.6||105.6||105.6||105.6||1053
1617028760000|2021-03-29 14:39:20|105.65|105.55|105.75|105.65|105.75|105.7|105.65|105.55|35902
1617028780000|2021-03-29 14:39:40|105.7|105.6|105.65|105.55|105.7|105.6|105.6|105.5|9081
1617028790000|2021-03-29 14:39:50|||||||||3
1617028800000|2021-03-29 14:40:00|||||||||5038
1617028810000|2021-03-29 14:40:10|||||||||227
1617028830000|2021-03-29 14:40:30|||||||||141
1617028840000|2021-03-29 14:40:40|105.7|105.6|105.65|105.6|105.7|105.6|105.65|105.6|5122
1617028850000|2021-03-29 14:40:50|||||||||977
1617028860000|2021-03-29 14:41:00|105.7|105.65|105.7|105.65|105.7|105.65|105.7|105.65|135
1617028870000|2021-03-29 14:41:10|105.65|105.6|105.6|105.55|105.65|105.6|105.6|105.55|28033
1617028880000|2021-03-29 14:41:20|||||||||11000
1617028900000|2021-03-29 14:41:40|||||||||671
1617028910000|2021-03-29 14:41:50|105.65|105.6|105.75|105.6|105.75|105.65|105.65|105.6|27918
1617028920000|2021-03-29 14:42:00|105.7||105.7||105.7||105.7||0
1617028930000|2021-03-29 14:42:10||105.65||105.65||105.65||105.65|961
1617028940000|2021-03-29 14:42:20|105.75|105.7|105.75|105.65|105.75|105.7|105.7|105.55|20981
1617028950000|2021-03-29 14:42:30||105.6||105.65||105.65||105.6|2180
1617028960000|2021-03-29 14:42:40|105.7|105.6|105.7|105.6|105.7|105.6|105.7|105.6|852
1617028990000|2021-03-29 14:43:10|105.65||105.65||105.65||105.65||657
1617029000000|2021-03-29 14:43:20|||||||||210
1617029010000|2021-03-29 14:43:30||105.55||105.55||105.55||105.55|745
1617029020000|2021-03-29 14:43:40|||||||||2
1617029030000|2021-03-29 14:43:50||105.6||105.6||105.6||105.6|2172
1617029040000|2021-03-29 14:44:00|||||||||22
1617029070000|2021-03-29 14:44:30|||||||||930
1617029080000|2021-03-29 14:44:40|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|4475
1617029090000|2021-03-29 14:44:50||105.5||105.5||105.5||105.5|18993
1617029100000|2021-03-29 14:45:00|||||||||3758
1617029110000|2021-03-29 14:45:10|105.65|105.55|105.65|105.6|105.65|105.6|105.65|105.55|24487
1617029120000|2021-03-29 14:45:20|105.6|105.55|105.6|105.55|105.6|105.6|105.55|105.5|38732
1617029130000|2021-03-29 14:45:30||105.5||105.5||105.5||105.5|1207
1617029140000|2021-03-29 14:45:40|||||||||42
1617029150000|2021-03-29 14:45:50|||||||||2
1617029170000|2021-03-29 14:46:10|||||||||1000
1617029200000|2021-03-29 14:46:40||105.55||105.55||105.55||105.55|193
1617029220000|2021-03-29 14:47:00|105.65||105.6||105.65||105.6||28991
1617029230000|2021-03-29 14:47:10||105.5||105.5||105.55||105.5|14695
1617029240000|2021-03-29 14:47:20|||||||||60
1617029250000|2021-03-29 14:47:30|||||||||5605
1617029270000|2021-03-29 14:47:50|||||||||37426
1617029280000|2021-03-29 14:48:00||105.55||105.55||105.55||105.55|642
1617029290000|2021-03-29 14:48:10|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.55|10140
1617029300000|2021-03-29 14:48:20|||||||||151
1617029310000|2021-03-29 14:48:30|105.7||105.7||105.7||105.65||29454
1617029320000|2021-03-29 14:48:40||105.65||105.65||105.65||105.65|3999
1617029330000|2021-03-29 14:48:50|105.65|105.6|105.7|105.65|105.7|105.65|105.65|105.6|10174
1617029340000|2021-03-29 14:49:00|||||||||1
1617029350000|2021-03-29 14:49:10|105.75|105.7|105.8|105.7|105.85|105.75|105.75|105.7|60742
1617029360000|2021-03-29 14:49:20|||||||||2871
1617029370000|2021-03-29 14:49:30|||||||||1176
1617029380000|2021-03-29 14:49:40|||||||||1
1617029390000|2021-03-29 14:49:50|||||||||1500
1617029410000|2021-03-29 14:50:10||105.75||105.7||105.75||105.7|11650
1617029440000|2021-03-29 14:50:40||105.75||105.7||105.75||105.7|10992
1617029460000|2021-03-29 14:51:00||105.75||105.7||105.75||105.7|1700
1617029480000|2021-03-29 14:51:20|105.75|105.65|105.8|105.75|105.8|105.75|105.75|105.65|10989
1617029490000|2021-03-29 14:51:30|105.85|105.8|105.85|105.8|105.85|105.8|105.8|105.75|17838
1617029500000|2021-03-29 14:51:40|||||||||118
1617029510000|2021-03-29 14:51:50|||||||||77
1617029520000|2021-03-29 14:52:00|||||||||2751
1617029530000|2021-03-29 14:52:10|||||||||109
1617029540000|2021-03-29 14:52:20|||||||||6884
1617029560000|2021-03-29 14:52:40|||||||||4218
1617029570000|2021-03-29 14:52:50|||||||||452
1617029610000|2021-03-29 14:53:30|||||||||115
1617029620000|2021-03-29 14:53:40|||||||||4099
1617029630000|2021-03-29 14:53:50|||||||||126
1617029640000|2021-03-29 14:54:00|||||||||6841
1617029650000|2021-03-29 14:54:10|||||||||1062
1617029660000|2021-03-29 14:54:20|105.8|105.75|105.8|105.75|105.85|105.75|105.8|105.75|31358
1617029670000|2021-03-29 14:54:30|105.75|105.7|105.75|105.7|105.75|105.7|105.75|105.7|3648
1617029700000|2021-03-29 14:55:00|105.7|105.65|105.7|105.65|105.75|105.65|105.65|105.6|6733
1617029720000|2021-03-29 14:55:20|||||||||1605
1617029730000|2021-03-29 14:55:30|105.65|105.6|105.65|105.6|105.65|105.6|105.65|105.6|1713
1617029740000|2021-03-29 14:55:40|105.7|105.65|105.7|105.6|105.7|105.65|105.65|105.6|30178
1617029750000|2021-03-29 14:55:50|105.65||105.65||105.65||105.65||2231
1617029790000|2021-03-29 14:56:30|105.7|105.55|105.7|105.65|105.7|105.65|105.65|105.55|23213
1617029840000|2021-03-29 14:57:20|105.75||105.7||105.75||105.7||480
1617029850000|2021-03-29 14:57:30|105.75||105.7||105.75||105.7||900
1617029870000|2021-03-29 14:57:50|105.65|105.6|105.75|105.7|105.75|105.7|105.65|105.6|26561
1617029880000|2021-03-29 14:58:00||105.65||105.7||105.7||105.65|28784
1617029890000|2021-03-29 14:58:10|105.8|105.65|105.9|105.8|105.9|105.85|105.8|105.65|88560
1617029900000|2021-03-29 14:58:20|105.85||105.85||105.85||105.85||11446
1617029910000|2021-03-29 14:58:30|||||||||2
1617029920000|2021-03-29 14:58:40|105.9||105.85||105.9||105.85||34
1617029930000|2021-03-29 14:58:50|||||||||77
1617029940000|2021-03-29 14:59:00|105.9|105.85|105.9|105.85|105.95|105.9|105.9|105.8|47408
1617029950000|2021-03-29 14:59:10|||||||||121
1617029960000|2021-03-29 14:59:20|||||||||1
1617029980000|2021-03-29 14:59:40||105.8||105.8||105.85||105.8|9222
1617029990000|2021-03-29 14:59:50|105.85|105.85|105.9|105.8|105.9|105.85|105.85|105.8|8878
1617030000000|2021-03-29 15:00:00|105.85||105.9||105.9||105.85||180
1617030010000|2021-03-29 15:00:10|105.85||105.85||105.9||105.85||6649
1617030020000|2021-03-29 15:00:20|105.9||105.9||105.9||105.9||3051
1617030030000|2021-03-29 15:00:30|||||||||7
1617030040000|2021-03-29 15:00:40|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.8|4216
1617030050000|2021-03-29 15:00:50|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.85|17988
1617030060000|2021-03-29 15:01:00|106|105.9|106|105.95|106.05|105.95|106|105.9|321993
1617030070000|2021-03-29 15:01:10|106.05|105.9|105.95|105.85|106.05|105.9|105.95|105.85|42756
1617030080000|2021-03-29 15:01:20|||||||||1568
1617030090000|2021-03-29 15:01:30|||||||||2341
1617030100000|2021-03-29 15:01:40|105.9||105.9||105.9||105.9||9087
1617030110000|2021-03-29 15:01:50|105.85|105.8|105.9|105.85|105.9|105.85|105.85|105.8|35326
1617030120000|2021-03-29 15:02:00||105.8||105.85||105.85||105.8|3775
1617030130000|2021-03-29 15:02:10|105.85|105.8|105.85|105.75|105.9|105.8|105.85|105.75|4184
1617030140000|2021-03-29 15:02:20||105.8||105.8||105.8||105.8|0
1617030150000|2021-03-29 15:02:30|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.85|21672
1617030160000|2021-03-29 15:02:40|||||||||5365
1617030170000|2021-03-29 15:02:50|||||||||12
1617030180000|2021-03-29 15:03:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|3095
1617030190000|2021-03-29 15:03:10|||||||||96
1617030210000|2021-03-29 15:03:30|||||||||6000
1617030230000|2021-03-29 15:03:50||105.8||105.8||105.85||105.8|6995
1617030240000|2021-03-29 15:04:00|105.85||105.85||105.85||105.85||1263
1617030250000|2021-03-29 15:04:10||105.75||105.75||105.75||105.75|1411
1617030260000|2021-03-29 15:04:20|105.8|105.8|105.85|105.75|105.85|105.8|105.8|105.75|454
1617030290000|2021-03-29 15:04:50|||||||||105
1617030340000|2021-03-29 15:05:40|105.8|105.8|105.85|105.8|105.85|105.8|105.8|105.8|6288
1617030350000|2021-03-29 15:05:50||105.75||105.8||105.8||105.75|0
1617030360000|2021-03-29 15:06:00|105.9|105.85|105.9|105.85|105.9|105.85|105.85|105.8|68081
1617030380000|2021-03-29 15:06:20|105.95|105.9|105.95|105.85|105.95|105.9|105.9|105.85|29812
1617030390000|2021-03-29 15:06:30|||||||||9380
1617030420000|2021-03-29 15:07:00|105.9|105.8|105.85|105.8|105.9|105.8|105.75|105.7|171718
1617030430000|2021-03-29 15:07:10||105.75||105.75||105.75||105.75|0
1617030440000|2021-03-29 15:07:20||105.8||105.8||105.8||105.8|0
1617030450000|2021-03-29 15:07:30|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|22359
1617030460000|2021-03-29 15:07:40|||||||||10667
1617030480000|2021-03-29 15:08:00|105.85|105.8|105.85|105.75|105.9|105.8|105.85|105.75|45247
1617030490000|2021-03-29 15:08:10|||||||||500
1617030500000|2021-03-29 15:08:20|105.8||105.8||105.8||105.8||501
1617030510000|2021-03-29 15:08:30|105.85||105.85||105.85||105.8||22761
1617030530000|2021-03-29 15:08:50|105.8|105.7|105.95|105.9|106|105.9|105.8|105.7|128731
1617030540000|2021-03-29 15:09:00||105.85||105.85||105.9||105.85|6912
1617030560000|2021-03-29 15:09:20|||||||||10000
1617030570000|2021-03-29 15:09:30|||||||||3123
1617030580000|2021-03-29 15:09:40||105.9||105.9||105.9||105.85|4093
1617030590000|2021-03-29 15:09:50|105.9|105.85|105.9|105.85|105.95|105.9|105.9|105.8|37198
1617030600000|2021-03-29 15:10:00|||||||||2517
1617030610000|2021-03-29 15:10:10|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.85|2125
1617030620000|2021-03-29 15:10:20|||||||||1321
1617030630000|2021-03-29 15:10:30||105.85||105.9||105.9||105.85|4702
1617030640000|2021-03-29 15:10:40|||||||||23793
1617030650000|2021-03-29 15:10:50|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.8|3659
1617030670000|2021-03-29 15:11:10|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|21335
1617030680000|2021-03-29 15:11:20||105.9||105.9||105.9||105.85|19312
1617030690000|2021-03-29 15:11:30||105.85||105.9||105.9||105.85|14434
1617030710000|2021-03-29 15:11:50|||||||||50000
1617030730000|2021-03-29 15:12:10|106|105.95|106|105.9|106|105.95|105.95|105.85|74120
1617030740000|2021-03-29 15:12:20|105.95|105.85|105.95|105.9|106|105.9|105.95|105.85|5690
1617030760000|2021-03-29 15:12:40||105.85||105.9||105.9||105.85|7565
1617030770000|2021-03-29 15:12:50|||||||||1207
1617030780000|2021-03-29 15:13:00|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.85|13826
1617030830000|2021-03-29 15:13:50|105.85|105.8|105.8|105.75|105.9|105.85|105.8|105.75|23375
1617030840000|2021-03-29 15:14:00|105.75|105.7|105.8|105.7|105.8|105.75|105.75|105.7|15388
1617030850000|2021-03-29 15:14:10||105.75||105.75||105.75||105.75|2027
1617030860000|2021-03-29 15:14:20|||||||||62
1617030870000|2021-03-29 15:14:30||105.7||105.7||105.7||105.7|6989
1617030880000|2021-03-29 15:14:40|105.85|105.75|105.85|105.8|105.85|105.8|105.8|105.75|46926
1617030890000|2021-03-29 15:14:50|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|74
1617030900000|2021-03-29 15:15:00|105.9|105.8|105.95|105.8|105.95|105.8|105.9|105.8|4471
1617030910000|2021-03-29 15:15:10|||||||||306
1617030920000|2021-03-29 15:15:20|106|105.85|106|105.85|106|105.9|106|105.85|47
1617030930000|2021-03-29 15:15:30|||||||||11
1617031010000|2021-03-29 15:16:50|||||||||144
1617031070000|2021-03-29 15:17:50|106.05|105.95|106.1|106|106.1|106|106.05|105.95|12721
1617031080000|2021-03-29 15:18:00|106.15|106.05|106.2|106.05|106.2|106.1|106.15|106.05|12630
1617031090000|2021-03-29 15:18:10|106.15|105.95|106.05|105.95|106.15|105.95|106.05|105.95|8650
1617031100000|2021-03-29 15:18:20||105.9||105.9||105.95||105.9|9
1617031110000|2021-03-29 15:18:30|106|105.95|106.05|105.95|106.05|105.95|106|105.95|2000
1617031120000|2021-03-29 15:18:40|106|105.85|106|105.85|106|105.85|106|105.85|309
1617031140000|2021-03-29 15:19:00|106.1|105.95|106.05|105.9|106.1|105.95|106.05|105.9|16495
1617031150000|2021-03-29 15:19:10|106.1|105.95|106.05|105.95|106.1|105.95|106.05|105.95|1647
1617031170000|2021-03-29 15:19:30|106.1||106.1||106.1||106.05||2137
1617031180000|2021-03-29 15:19:40|106.05||106.05||106.1||106.05||129
1617031190000|2021-03-29 15:19:50|106|105.85|106|105.85|106|105.85|106|105.85|0
1617031200000|2021-03-29 15:20:00||105.9||105.9||105.9||105.85|45
1617031230000|2021-03-29 15:20:30|106.05|105.95|106.05|105.95|106.05|105.95|106.05|105.95|4867
1617031240000|2021-03-29 15:20:40|||||||||2000
1617031250000|2021-03-29 15:20:50||105.9||105.95||105.95||105.9|0
1617031270000|2021-03-29 15:21:10||105.9||105.9||105.9||105.9|10434
1617031280000|2021-03-29 15:21:20||105.95||105.95||105.95||105.95|860
1617031290000|2021-03-29 15:21:30||105.9||105.9||105.9||105.9|0
1617031300000|2021-03-29 15:21:40||105.95||105.95||105.95||105.95|0
1617031310000|2021-03-29 15:21:50||105.9||105.9||105.9||105.9|61
1617031320000|2021-03-29 15:22:00|106|105.95|106.05|105.95|106.05|105.95|106|105.95|968
1617031340000|2021-03-29 15:22:20|||||||||1266
1617031350000|2021-03-29 15:22:30|||||||||208
1617031360000|2021-03-29 15:22:40|106.1|106|106.1|106|106.1|106|106.1|105.95|3600
1617031370000|2021-03-29 15:22:50|106.05|105.95|106.05|105.95|106.1|105.95|106.05|105.95|9287
1617031380000|2021-03-29 15:23:00||105.9||105.95||105.95||105.9|0
1617031390000|2021-03-29 15:23:10|||||||||6657
1617031400000|2021-03-29 15:23:20||105.9||105.95||105.95||105.9|0
1617031410000|2021-03-29 15:23:30|106.1|106|106.05|105.95|106.15|106|106.05|105.95|4542
1617031420000|2021-03-29 15:23:40||105.9||105.95||105.95||105.9|239
1617031430000|2021-03-29 15:23:50||105.9||105.9||105.9||105.9|82
1617031440000|2021-03-29 15:24:00|106||106.05||106.05||106||0
1617031450000|2021-03-29 15:24:10|106||106||106||106||0
1617031460000|2021-03-29 15:24:20|||||||||2002
1617031480000|2021-03-29 15:24:40|||||||||2131
1617031490000|2021-03-29 15:24:50|||||||||7037
1617031500000|2021-03-29 15:25:00|||||||||221
1617031510000|2021-03-29 15:25:10|106|105.95|106.05|105.9|106.05|105.95|106|105.9|20965
1617031520000|2021-03-29 15:25:20|106|105.85|106|105.85|106|105.85|106|105.85|827
1617031530000|2021-03-29 15:25:30|106.05|105.9|106.05|105.9|106.05|105.9|106.05|105.9|0
1617031540000|2021-03-29 15:25:40|||||||||304
1617031550000|2021-03-29 15:25:50|||||||||4398
1617031560000|2021-03-29 15:26:00|106||106.05||106.05||106||19966
1617031570000|2021-03-29 15:26:10|||||||||303
1617031580000|2021-03-29 15:26:20|||||||||2193
1617031600000|2021-03-29 15:26:40|106|105.95|106.05|105.95|106.05|105.95|106|105.95|112
1617031610000|2021-03-29 15:26:50||105.9||105.9||105.95||105.9|4234
1617031620000|2021-03-29 15:27:00||105.95||105.95||105.95||105.9|8383
1617031640000|2021-03-29 15:27:20|||||||||1751
1617031650000|2021-03-29 15:27:30|||||||||10963
1617031660000|2021-03-29 15:27:40||105.9||105.95||105.95||105.9|0
1617031680000|2021-03-29 15:28:00||105.9||105.95||105.95||105.9|14936
1617031690000|2021-03-29 15:28:10|||||||||2450
1617031700000|2021-03-29 15:28:20|||||||||332
1617031720000|2021-03-29 15:28:40||105.9||105.9||105.9||105.9|5733
1617031730000|2021-03-29 15:28:50||105.95||105.95||105.95||105.95|5958
1617031740000|2021-03-29 15:29:00||105.9||105.9||105.9||105.9|491
1617031750000|2021-03-29 15:29:10|106.2|105.95|106.2|106.1|106.25|106.15|106.15|105.95|32206
1617031760000|2021-03-29 15:29:20|106.25|106.15|106.15|106.05|106.25|106.15|106.15|106.05|12142
1617031770000|2021-03-29 15:29:30|106.2|106.1|106.15|106.05|106.25|106.1|106.15|106.05|16741
1617031780000|2021-03-29 15:29:40|106.2|106|106.15|106.05|106.2|106.1|106.15|106|30463
1617031790000|2021-03-29 15:29:50|106.1|106|106.1|105.95|106.15|106|106.1|105.95|30980
1617087610000|2021-03-30 07:00:10|106.9|106.6|106.7|106.35|106.9|106.6|106.6|106.3|7197
1617087620000|2021-03-30 07:00:20|106.65|106.4|106.7|106.4|106.7|106.4|106.65|106.3|9193
1617087630000|2021-03-30 07:00:30|106.65|106.45|106.75|106.4|106.85|106.7|106.65|106.35|65469
1617087640000|2021-03-30 07:00:40|106.7|106.35|106.65|106.35|106.7|106.35|106.65|106.35|0
1617087650000|2021-03-30 07:00:50||106.3||106.3||106.3||106.3|9551
1617087670000|2021-03-30 07:01:10|||||||||1856
1617087680000|2021-03-30 07:01:20|106.6|106.25|106.45|106.1|106.6|106.25|106.45|106.1|13932
1617087690000|2021-03-30 07:01:30|||||||||35
1617087700000|2021-03-30 07:01:40|106.4|106.05|106.25|105.9|106.4|106.1|106.1|105.85|106607
1617087710000|2021-03-30 07:01:50|106|106|106.25|105.85|106.25|106|106|105.85|26073
1617087720000|2021-03-30 07:02:00|||||||||10479
1617087730000|2021-03-30 07:02:10|106.2|105.9|106.2|105.9|106.2|105.9|106.2|105.9|86
1617087740000|2021-03-30 07:02:20|106.25|106.05|106.65|106.3|106.7|106.3|106.25|106.05|48577
1617087750000|2021-03-30 07:02:30|||||||||2524
1617087760000|2021-03-30 07:02:40|||||||||4184
1617087770000|2021-03-30 07:02:50|||||||||694
1617087780000|2021-03-30 07:03:00|106.75|106.35|106.75|106.4|106.75|106.4|106.75|106.35|899
1617087790000|2021-03-30 07:03:10|106.7|106.3|106.65|106.3|106.7|106.3|106.65|106.3|2053
1617087800000|2021-03-30 07:03:20|106.6||106.6||106.6||106.6||652
1617087810000|2021-03-30 07:03:30|||||||||7957
1617087830000|2021-03-30 07:03:50|106.55||106.55||106.55||106.55||491
1617087840000|2021-03-30 07:04:00|106.6|106.35|106.75|106.55|106.75|106.55|106.55|106.35|38754
1617087850000|2021-03-30 07:04:10|||||||||6927
1617087860000|2021-03-30 07:04:20|106.85|106.6|106.75|106.45|106.9|106.6|106.75|106.45|36219
1617087870000|2021-03-30 07:04:30|106.7|106.4|106.65|106.35|106.7|106.4|106.6|106.35|4793
1617087880000|2021-03-30 07:04:40|||||||||952
1617087890000|2021-03-30 07:04:50|||||||||4040
1617087910000|2021-03-30 07:05:10|106.7|106.4|106.7|106.45|106.7|106.45|106.7|106.4|10778
1617087920000|2021-03-30 07:05:20|||||||||5000
1617087930000|2021-03-30 07:05:30|||||||||20007
1617087940000|2021-03-30 07:05:40|106.65|106.4|106.65|106.35|106.65|106.4|106.65|106.35|4846
1617087950000|2021-03-30 07:05:50|106.7|106.4|106.75|106.45|106.75|106.45|106.65|106.4|29698
1617087960000|2021-03-30 07:06:00||106.5||106.55||106.55||106.5|10148
1617087970000|2021-03-30 07:06:10|106.8|106.6|106.85|106.65|106.85|106.65|106.75|106.6|39962
1617087980000|2021-03-30 07:06:20|106.9|106.6|106.85|106.6|106.9|106.6|106.75|106.55|37889
1617087990000|2021-03-30 07:06:30|106.9|106.65|106.95|106.85|107|106.95|106.9|106.65|36972
1617088000000|2021-03-30 07:06:40|106.9|106.9|106.9|106.75|106.95|106.9|106.9|106.75|24062
1617088010000|2021-03-30 07:06:50|106.95|106.8|107.1|106.95|107.1|107|106.95|106.8|71465
1617088020000|2021-03-30 07:07:00||107||106.95||107||106.95|12905
1617088030000|2021-03-30 07:07:10|107.05|106.9|107.05|106.9|107.05|106.9|106.9|106.85|14728
1617088040000|2021-03-30 07:07:20|107.1|107|107.15|107|107.2|107.1|107.1|107|74721
1617088050000|2021-03-30 07:07:30|||||||||7247
1617088060000|2021-03-30 07:07:40|107.2|107.05|107.2|107.05|107.2|107.05|107.2|107.05|7922
1617088070000|2021-03-30 07:07:50|107.25||107.25||107.25||107.25||35040
1617088080000|2021-03-30 07:08:00|107.35|107.1|107.35|107.2|107.35|107.2|107.35|107.1|2990
1617088100000|2021-03-30 07:08:20|107.5|107.25|107.45|107.2|107.5|107.3|107.45|107.2|19374
1617088110000|2021-03-30 07:08:30|107.4|107.3|107.35|107.25|107.4|107.3|107.3|107.2|52594
1617088120000|2021-03-30 07:08:40|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|38967
1617088130000|2021-03-30 07:08:50|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|3821
1617088140000|2021-03-30 07:09:00|107.35|107.25|107.3|107.15|107.35|107.25|107.25|107.15|27704
1617088150000|2021-03-30 07:09:10|107.25|107.1|107.2|107.05|107.25|107.15|107.2|107.05|26995
1617088160000|2021-03-30 07:09:20||107||107.05||107.1||107|20027
1617088170000|2021-03-30 07:09:30|107.3|107.1|107.35|107.2|107.35|107.2|107.3|107.1|23619
1617088180000|2021-03-30 07:09:40|107.3|107.15|107.3|107.1|107.3|107.15|107.2|107.05|2162
1617088190000|2021-03-30 07:09:50|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.1|37043
1617088200000|2021-03-30 07:10:00|107.2|107.1|107|106.95|107.2|107.15|107|106.95|59908
1617088210000|2021-03-30 07:10:10|107.05|106.9|107.1|107|107.15|107.05|107|106.9|14744
1617088220000|2021-03-30 07:10:20||106.95||106.95||106.95||106.9|6573
1617088230000|2021-03-30 07:10:30|107|106.9|107.1|106.9|107.1|106.95|107|106.9|15039
1617088240000|2021-03-30 07:10:40|107.05|106.95|107.05|106.95|107.1|106.95|107|106.9|16268
1617088250000|2021-03-30 07:10:50|107.1|107.05|107.2|107.05|107.2|107.1|107.1|107|92255
1617088260000|2021-03-30 07:11:00|107.15|107.1|107.2|107.05|107.2|107.15|107.15|107.05|15087
1617088270000|2021-03-30 07:11:10|107.15|107|107.15|107.05|107.15|107.05|107.15|107|3086
1617088280000|2021-03-30 07:11:20|107.2|107.1|107.25|107.15|107.3|107.2|107.2|107.1|21758
1617088290000|2021-03-30 07:11:30||107.1||107.1||107.1||107.1|1721
1617088300000|2021-03-30 07:11:40|107.2|107.05|107.15|107|107.2|107.05|107.1|107|4930
1617088310000|2021-03-30 07:11:50|||||||||5000
1617088320000|2021-03-30 07:12:00|107.1|106.95|107.15|106.95|107.15|107|107.05|106.9|7636
1617088340000|2021-03-30 07:12:20|107.25|107|107.3|107.15|107.35|107.15|107.25|107|5781
1617088350000|2021-03-30 07:12:30|107.25|107.1|107.2|107.05|107.25|107.1|107.1|106.95|16948
1617088360000|2021-03-30 07:12:40|107.15|107|107.15|107|107.15|107|107.15|107|71625
1617088370000|2021-03-30 07:12:50|107.2|107.05|107.15|107.05|107.2|107.05|107.15|107.05|0
1617088380000|2021-03-30 07:13:00|107.2||107.2||107.2||107.2||9389
1617088390000|2021-03-30 07:13:10|107.15||107.15||107.15||107.15||10080
1617088400000|2021-03-30 07:13:20||107||107||107||107|6419
1617088410000|2021-03-30 07:13:30|107.1|106.95|107.15|106.95|107.15|106.95|107.05|106.9|53034
1617088420000|2021-03-30 07:13:40|107.1|107|107.3|107.15|107.3|107.15|107.1|107|17063
1617088440000|2021-03-30 07:14:00|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|12641
1617088450000|2021-03-30 07:14:10|107.2|107.1|107.15|107|107.2|107.1|107|106.95|45505
1617088460000|2021-03-30 07:14:20|||||||||452
1617088480000|2021-03-30 07:14:40|107.2|107.05|107.25|107.05|107.25|107.15|107.2|107|13674
1617088490000|2021-03-30 07:14:50|107.2|107|107.15|107|107.2|107|107.15|107|4346
1617088500000|2021-03-30 07:15:00|107.2|107.05|107.15|107|107.25|107.05|107.15|107|5858
1617088510000|2021-03-30 07:15:10|107.2|107.05|107.25|107.1|107.25|107.1|107.15|107.05|16170
1617088520000|2021-03-30 07:15:20||107.15||107.1||107.15||107.1|14674
1617088530000|2021-03-30 07:15:30||107.15||107.1||107.15||107.1|8070
1617088540000|2021-03-30 07:15:40|107.3|107.15|107.3|107.15|107.3|107.15|107.25|107.15|5
1617088560000|2021-03-30 07:16:00|107.25|107.1|107.15|107.05|107.25|107.1|107.15|107.05|17065
1617088580000|2021-03-30 07:16:20|107.1|107|107.1|107|107.1|107|107.1|107|17568
1617088590000|2021-03-30 07:16:30|107.15|107.1|107.15|107.05|107.15|107.1|107.1|107.05|15714
1617088600000|2021-03-30 07:16:40|||||||||7431
1617088610000|2021-03-30 07:16:50|107.1|107|107|106.9|107.1|107|107|106.9|46008
1617088620000|2021-03-30 07:17:00|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.9|30
1617088630000|2021-03-30 07:17:10|107|106.9|107|106.9|107|106.9|107|106.9|0
1617088650000|2021-03-30 07:17:30||106.95||106.9||106.95||106.9|19772
1617088660000|2021-03-30 07:17:40|107.05|106.95|107|106.9|107.05|106.95|107|106.9|23189
1617088670000|2021-03-30 07:17:50||106.85||106.85||106.85||106.8|38541
1617088680000|2021-03-30 07:18:00||106.8||106.8||106.85||106.8|226
1617088690000|2021-03-30 07:18:10||106.85||106.85||106.85||106.8|14087
1617088720000|2021-03-30 07:18:40|||||||||924
1617088730000|2021-03-30 07:18:50|||||||||64867
1617088740000|2021-03-30 07:19:00|106.95|106.8|106.9|106.8|106.95|106.8|106.75|106.7|99508
1617088750000|2021-03-30 07:19:10|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.7|47172
1617088760000|2021-03-30 07:19:20|106.75|106.7|106.85|106.75|106.85|106.75|106.75|106.7|63651
1617088770000|2021-03-30 07:19:30|106.8||106.8||106.85||106.8||18732
1617088780000|2021-03-30 07:19:40|106.85||106.85||106.85||106.85||780
1617088790000|2021-03-30 07:19:50|106.9|106.8|107|106.9|107|106.9|106.9|106.8|18766
1617088800000|2021-03-30 07:20:00|106.9|106.85|107|106.9|107|106.9|106.9|106.8|23818
1617088810000|2021-03-30 07:20:10|107.05|106.95|107|106.9|107.05|107|107|106.9|20562
1617088820000|2021-03-30 07:20:20|||||||||691
1617088840000|2021-03-30 07:20:40|||||||||2136
1617088850000|2021-03-30 07:20:50|106.95|106.85|106.9|106.85|106.95|106.85|106.9|106.85|3925
1617088860000|2021-03-30 07:21:00|106.95|106.8|106.85|106.75|106.95|106.8|106.85|106.7|16205
1617088870000|2021-03-30 07:21:10|106.9|106.8|107|106.9|107|106.9|106.9|106.8|11869
1617088890000|2021-03-30 07:21:30||106.95||106.95||106.95||106.95|934
1617088900000|2021-03-30 07:21:40|107.05||107.1||107.1||107.05||5667
1617088910000|2021-03-30 07:21:50|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|13136
1617088930000|2021-03-30 07:22:10|107.1|107|107.2|107.05|107.2|107.05|107.1|107|6035
1617088940000|2021-03-30 07:22:20|107.15|107.1|107.3|107.15|107.35|107.25|107.15|107.1|8941
1617088950000|2021-03-30 07:22:30||107.2||107.2||107.25||107.2|0
1617088970000|2021-03-30 07:22:50|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|16257
1617088980000|2021-03-30 07:23:00|107.3|107.2|107.35|107.25|107.4|107.25|107.3|107.2|1927
1617088990000|2021-03-30 07:23:10||107.2||107.2||107.2||107.2|8148
1617089000000|2021-03-30 07:23:20||107.25||107.2||107.25||107.2|28687
1617089010000|2021-03-30 07:23:30||107.25||107.2||107.25||107.2|3739
1617089020000|2021-03-30 07:23:40|||||||||1654
1617089030000|2021-03-30 07:23:50|107.3|107.15|107.25|107.15|107.3|107.15|107.25|107.15|12037
1617089040000|2021-03-30 07:24:00|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.15|15515
1617089050000|2021-03-30 07:24:10|||||||||1324
1617089060000|2021-03-30 07:24:20|107.3|107.2|107.45|107.35|107.45|107.35|107.3|107.2|16434
1617089080000|2021-03-30 07:24:40|||||||||286
1617089090000|2021-03-30 07:24:50|107.5||107.45||107.5||107.45||4266
1617089100000|2021-03-30 07:25:00|107.4|107.3|107.35|107.25|107.4|107.3|107.3|107.2|9003
1617089110000|2021-03-30 07:25:10|107.4||107.4||107.4||107.4||2633
1617089120000|2021-03-30 07:25:20|107.35|107.2|107.4|107.25|107.4|107.3|107.3|107.2|28365
1617089130000|2021-03-30 07:25:30|107.35|107.3|107.25|107.15|107.35|107.3|107.25|107.15|18056
1617089140000|2021-03-30 07:25:40|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.15|15874
1617089150000|2021-03-30 07:25:50|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|31
1617089160000|2021-03-30 07:26:00|||||||||126834
1617089170000|2021-03-30 07:26:10|107.15|107.1|107.15|107|107.2|107.1|107.1|107|28575
1617089180000|2021-03-30 07:26:20||107.05||107.05||107.05||107.05|0
1617089190000|2021-03-30 07:26:30|107.05|107|107.1|107|107.1|107.05|107.05|107|6015
1617089200000|2021-03-30 07:26:40|107.15|107.05|107.15|107|107.15|107.05|107.15|107|20247
1617089210000|2021-03-30 07:26:50|||||||||2000
1617089230000|2021-03-30 07:27:10||107.05||107.05||107.05||107.05|4649
1617089240000|2021-03-30 07:27:20|107.1|107|107.05|106.95|107.1|107|107.05|106.95|45967
1617089250000|2021-03-30 07:27:30|107.1|107|107.15|107|107.15|107.05|107.1|106.95|21191
1617089260000|2021-03-30 07:27:40|||||||||5000
1617089270000|2021-03-30 07:27:50|107.1||107.1||107.1||107.1||2336
1617089280000|2021-03-30 07:28:00|||||||||23214
1617089310000|2021-03-30 07:28:30|107.05|106.95|107|106.9|107.05|106.95|106.95|106.9|39387
1617089320000|2021-03-30 07:28:40|||||||||13740
1617089340000|2021-03-30 07:29:00||106.95||106.9||106.95||106.9|2000
1617089350000|2021-03-30 07:29:10|107.05|106.95|107|106.9|107.1|106.95|107|106.9|16360
1617089360000|2021-03-30 07:29:20|||||||||2192
1617089370000|2021-03-30 07:29:30|||||||||4289
1617089380000|2021-03-30 07:29:40|||||||||9553
1617089390000|2021-03-30 07:29:50|106.95|106.85|107|106.85|107|106.85|106.95|106.85|1052
1617089400000|2021-03-30 07:30:00|106.95|106.8|106.9|106.8|106.95|106.85|106.85|106.8|20472
1617089410000|2021-03-30 07:30:10|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|37539
1617089420000|2021-03-30 07:30:20|||||||||7621
1617089440000|2021-03-30 07:30:40|||||||||2786
1617089450000|2021-03-30 07:30:50|107|106.9|107|106.9|107|106.95|107|106.9|4222
1617089460000|2021-03-30 07:31:00|107.05|106.95|107.1|106.95|107.1|106.95|107.05|106.95|8236
1617089470000|2021-03-30 07:31:10|107.05|107|107.05|106.95|107.1|107|107.05|106.95|7751
1617089480000|2021-03-30 07:31:20|107.1|107|107.1|107|107.1|107|107.1|107|2738
1617089490000|2021-03-30 07:31:30|||||||||247
1617089500000|2021-03-30 07:31:40|107.15|107.05|107.1|107|107.15|107.1|107.1|107|7198
1617089510000|2021-03-30 07:31:50|||||||||1474
1617089520000|2021-03-30 07:32:00|107.15|106.95|107.1|107|107.15|107.05|107.1|106.95|22520
1617089540000|2021-03-30 07:32:20|||||||||4203
1617089550000|2021-03-30 07:32:30|||||||||3176
1617089560000|2021-03-30 07:32:40|107.15|107.05|107.15|107.05|107.15|107.1|107.1|107.05|14293
1617089570000|2021-03-30 07:32:50|||||||||2150
1617089580000|2021-03-30 07:33:00|||||||||2335
1617089590000|2021-03-30 07:33:10|107.2|107.15|107.5|107.35|107.5|107.4|107.2|107.1|40229
1617089600000|2021-03-30 07:33:20|107.55|107.4|107.5|107.4|107.55|107.45|107.45|107.4|2029
1617089610000|2021-03-30 07:33:30|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|12494
1617089620000|2021-03-30 07:33:40|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.45|22775
1617089630000|2021-03-30 07:33:50|||||||||3691
1617089640000|2021-03-30 07:34:00|107.55|107.4|107.5|107.4|107.55|107.4|107.5|107.4|95397
1617089650000|2021-03-30 07:34:10|107.55|107.45|107.6|107.45|107.65|107.5|107.55|107.4|11400
1617089660000|2021-03-30 07:34:20|||||||||1000
1617089670000|2021-03-30 07:34:30|||||||||500
1617089690000|2021-03-30 07:34:50|107.65|107.5|107.65|107.5|107.7|107.55|107.65|107.5|12308
1617089700000|2021-03-30 07:35:00||107.55||107.5||107.55||107.5|32651
1617089720000|2021-03-30 07:35:20|107.7|107.55|107.65|107.5|107.7|107.55|107.65|107.5|49294
1617089730000|2021-03-30 07:35:30|107.6|107.55|107.6|107.5|107.65|107.55|107.55|107.5|10336
1617089740000|2021-03-30 07:35:40|107.65|107.55|107.85|107.75|107.9|107.75|107.55|107.5|36104
1617089750000|2021-03-30 07:35:50|||||||||682
1617089780000|2021-03-30 07:36:20|107.9|107.8|107.9|107.85|107.95|107.85|107.85|107.8|6998
1617089790000|2021-03-30 07:36:30|107.85|107.8|107.85|107.75|107.9|107.8|107.85|107.75|7
1617089800000|2021-03-30 07:36:40|107.8|107.7|107.65|107.55|107.8|107.7|107.65|107.55|36730
1617089810000|2021-03-30 07:36:50|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|15866
1617089820000|2021-03-30 07:37:00|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|18483
1617089830000|2021-03-30 07:37:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|470
1617089840000|2021-03-30 07:37:20|||||||||500
1617089860000|2021-03-30 07:37:40|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|0
1617089870000|2021-03-30 07:37:50|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|34966
1617089880000|2021-03-30 07:38:00|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.55|4661
1617089890000|2021-03-30 07:38:10||107.65||107.65||107.65||107.6|5778
1617089900000|2021-03-30 07:38:20|||||||||16465
1617089910000|2021-03-30 07:38:30||107.6||107.65||107.65||107.6|108
1617089920000|2021-03-30 07:38:40|107.75||107.75||107.75||107.75||3961
1617089930000|2021-03-30 07:38:50|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|10277
1617089940000|2021-03-30 07:39:00|||||||||13829
1617089950000|2021-03-30 07:39:10|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|7813
1617089960000|2021-03-30 07:39:20|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|7702
1617089970000|2021-03-30 07:39:30|||||||||26780
1617089980000|2021-03-30 07:39:40|107.9||107.95||107.95||107.9||21216
1617089990000|2021-03-30 07:39:50|107.9||107.9||107.9||107.9||1266
1617090000000|2021-03-30 07:40:00|107.95||107.95||107.95||107.95||2003
1617090010000|2021-03-30 07:40:10|107.9|107.8|107.9|107.8|107.95|107.8|107.85|107.75|2042
1617090020000|2021-03-30 07:40:20|107.85|107.75|107.7|107.65|107.85|107.75|107.7|107.6|16751
1617090030000|2021-03-30 07:40:30|107.65|107.6|107.65|107.55|107.75|107.65|107.65|107.55|37467
1617090040000|2021-03-30 07:40:40|||||||||465
1617090060000|2021-03-30 07:41:00|||||||||2000
1617090070000|2021-03-30 07:41:10|107.6|107.5|107.5|107.4|107.65|107.5|107.45|107.4|19689
1617090080000|2021-03-30 07:41:20|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|38382
1617090100000|2021-03-30 07:41:40|107.45|107.45|107.45|107.4|107.5|107.45|107.45|107.35|3681
1617090110000|2021-03-30 07:41:50|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|22083
1617090120000|2021-03-30 07:42:00|107.5|107.4|107.55|107.45|107.55|107.5|107.5|107.4|2143
1617090130000|2021-03-30 07:42:10|||||||||1130
1617090140000|2021-03-30 07:42:20|107.5|107.5|107.55|107.5|107.55|107.5|107.5|107.5|2000
1617090150000|2021-03-30 07:42:30|107.5|107.45|107.55|107.45|107.55|107.5|107.5|107.45|6787
1617090160000|2021-03-30 07:42:40|107.5||107.5||107.5||107.5||0
1617090170000|2021-03-30 07:42:50|107.45|107.4|107.4|107.3|107.5|107.4|107.4|107.3|38699
1617090180000|2021-03-30 07:43:00|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|12464
1617090190000|2021-03-30 07:43:10|107.45||107.4||107.45||107.4||12030
1617090200000|2021-03-30 07:43:20|||||||||2000
1617090210000|2021-03-30 07:43:30|107.35|107.3|107.4|107.25|107.4|107.35|107.35|107.25|18353
1617090220000|2021-03-30 07:43:40|||||||||915
1617090230000|2021-03-30 07:43:50|||||||||11844
1617090240000|2021-03-30 07:44:00|107.35||107.35||107.35||107.35||962
1617090250000|2021-03-30 07:44:10|107.3||107.3||107.3||107.3||20092
1617090260000|2021-03-30 07:44:20|107.25|107.2|107.2|107.1|107.25|107.2|107.2|107.1|4337
1617090270000|2021-03-30 07:44:30|107.15|107.05|107.15|107.05|107.2|107.1|107.15|107.05|9761
1617090280000|2021-03-30 07:44:40|107.2|107.1|107.15|107.1|107.2|107.15|107.15|107.1|20938
1617090310000|2021-03-30 07:45:10|107.1|107.05|107.15|107.1|107.15|107.1|107.1|107.05|38447
1617090320000|2021-03-30 07:45:20|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.1|21759
1617090330000|2021-03-30 07:45:30|||||||||11845
1617090340000|2021-03-30 07:45:40|107.25|107.1|107.2|107.15|107.25|107.15|107.2|107.1|8479
1617090360000|2021-03-30 07:46:00|||||||||46407
1617090370000|2021-03-30 07:46:10|||||||||14628
1617090380000|2021-03-30 07:46:20|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|40586
1617090390000|2021-03-30 07:46:30|107.3|107.2|107.3|107.2|107.35|107.2|107.3|107.2|4012
1617090420000|2021-03-30 07:47:00|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|6745
1617090430000|2021-03-30 07:47:10|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|1742
1617090450000|2021-03-30 07:47:30|107.4|107.4|107.45|107.35|107.45|107.4|107.4|107.35|2000
1617090460000|2021-03-30 07:47:40||107.4||107.4||107.4||107.4|0
1617090470000|2021-03-30 07:47:50|107.5||107.5||107.5||107.5||35419
1617090480000|2021-03-30 07:48:00|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.35|3601
1617090490000|2021-03-30 07:48:10|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|7000
1617090500000|2021-03-30 07:48:20|107.55|107.45|107.55|107.45|107.55|107.45|107.5|107.45|6796
1617090510000|2021-03-30 07:48:30|107.5||107.5||107.5||107.5||888
1617090520000|2021-03-30 07:48:40|107.55|107.4|107.55|107.45|107.55|107.45|107.5|107.4|6144
1617090550000|2021-03-30 07:49:10|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|11305
1617090560000|2021-03-30 07:49:20|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|1502
1617090570000|2021-03-30 07:49:30|107.6|107.5|107.5|107.45|107.6|107.5|107.5|107.45|3955
1617090590000|2021-03-30 07:49:50|||||||||2865
1617090600000|2021-03-30 07:50:00|||||||||452
1617090610000|2021-03-30 07:50:10|107.45|107.4|107.5|107.4|107.5|107.45|107.45|107.35|9381
1617090620000|2021-03-30 07:50:20|107.45|107.35|107.45|107.35|107.5|107.4|107.45|107.35|34793
1617090630000|2021-03-30 07:50:30|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.35|41
1617090640000|2021-03-30 07:50:40|107.45||107.45||107.5||107.45||10030
1617090650000|2021-03-30 07:50:50|107.5||107.5||107.5||107.5||307
1617090670000|2021-03-30 07:51:10||107.35||107.4||107.4||107.35|15130
1617090680000|2021-03-30 07:51:20|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|6815
1617090690000|2021-03-30 07:51:30|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|4914
1617090710000|2021-03-30 07:51:50||107.5||107.45||107.5||107.45|8848
1617090720000|2021-03-30 07:52:00|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|3740
1617090730000|2021-03-30 07:52:10|||||||||1362
1617090740000|2021-03-30 07:52:20|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|2974
1617090750000|2021-03-30 07:52:30|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|4277
1617090760000|2021-03-30 07:52:40||107.55||107.55||107.55||107.5|651
1617090770000|2021-03-30 07:52:50|107.65||107.7||107.7||107.65||12370
1617090780000|2021-03-30 07:53:00|107.75|107.65|107.75|107.7|107.75|107.7|107.75|107.65|5406
1617090800000|2021-03-30 07:53:20|107.8|107.75|107.85|107.75|107.9|107.75|107.8|107.7|11816
1617090820000|2021-03-30 07:53:40|||||||||2301
1617090830000|2021-03-30 07:53:50|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.65|35850
1617090840000|2021-03-30 07:54:00|107.8||107.85||107.85||107.8||3595
1617090850000|2021-03-30 07:54:10|||||||||1465
1617090860000|2021-03-30 07:54:20|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.7|17051
1617090870000|2021-03-30 07:54:30|||||||||10659
1617090890000|2021-03-30 07:54:50|||||||||9120
1617090900000|2021-03-30 07:55:00|107.8|107.7|107.7|107.6|107.8|107.7|107.65|107.6|50128
1617090910000|2021-03-30 07:55:10|107.75|107.65|107.85|107.8|107.85|107.8|107.7|107.6|95222
1617090920000|2021-03-30 07:55:20|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|11245
1617090930000|2021-03-30 07:55:30|107.85|107.8|107.75|107.65|107.85|107.8|107.75|107.65|4276
1617090940000|2021-03-30 07:55:40||107.7||107.65||107.7||107.65|0
1617090950000|2021-03-30 07:55:50|107.7||107.7||107.7||107.7||0
1617090960000|2021-03-30 07:56:00|||||||||52
1617090980000|2021-03-30 07:56:20|107.75|107.6|107.85|107.75|107.85|107.75|107.7|107.6|19314
1617090990000|2021-03-30 07:56:30|||||||||10024
1617091000000|2021-03-30 07:56:40|||||||||730
1617091010000|2021-03-30 07:56:50|107.8|107.7|107.75|107.65|107.8|107.75|107.75|107.65|5039
1617091020000|2021-03-30 07:57:00||107.6||107.6||107.6||107.6|12563
1617091030000|2021-03-30 07:57:10||107.65||107.65||107.65||107.6|921
1617091040000|2021-03-30 07:57:20|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|37432
1617091050000|2021-03-30 07:57:30|||||||||4608
1617091060000|2021-03-30 07:57:40||107.65||107.65||107.65||107.65|13097
1617091070000|2021-03-30 07:57:50||107.6||107.65||107.65||107.6|9241
1617091080000|2021-03-30 07:58:00|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|3241
1617091090000|2021-03-30 07:58:10|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|22178
1617091110000|2021-03-30 07:58:30|107.7|107.6|107.7|107.6|107.75|107.6|107.7|107.6|23113
1617091120000|2021-03-30 07:58:40|107.75|107.65|107.75|107.7|107.75|107.7|107.7|107.65|696
1617091130000|2021-03-30 07:58:50|||||||||7836
1617091140000|2021-03-30 07:59:00|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|7607
1617091150000|2021-03-30 07:59:10|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|42969
1617091180000|2021-03-30 07:59:40|107.8|107.7|107.75|107.65|107.8|107.75|107.75|107.65|17642
1617091210000|2021-03-30 08:00:10|107.7||107.7||107.7||107.7||1439
1617091230000|2021-03-30 08:00:30|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|14327
1617091240000|2021-03-30 08:00:40|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|44060
1617091250000|2021-03-30 08:00:50|107.8|107.7|107.75|107.65|107.85|107.75|107.75|107.65|15385
1617091260000|2021-03-30 08:01:00|107.8|107.7|107.8|107.7|107.85|107.75|107.8|107.65|16550
1617091270000|2021-03-30 08:01:10|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|14957
1617091280000|2021-03-30 08:01:20||107.8||107.75||107.8||107.75|2000
1617091290000|2021-03-30 08:01:30|107.8|107.8|107.85|107.75|107.85|107.8|107.8|107.75|9188
1617091300000|2021-03-30 08:01:40|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|29043
1617091310000|2021-03-30 08:01:50|||||||||4000
1617091320000|2021-03-30 08:02:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|15109
1617091330000|2021-03-30 08:02:10||107.8||107.75||107.8||107.75|203
1617091350000|2021-03-30 08:02:30||107.8||107.75||107.8||107.75|252937
1617091360000|2021-03-30 08:02:40|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|15787
1617091370000|2021-03-30 08:02:50|107.9|107.8|107.9|107.8|107.9|107.85|107.9|107.8|2635
1617091380000|2021-03-30 08:03:00|107.95|107.85|108.2|108.1|108.2|108.1|107.95|107.85|74580
1617091390000|2021-03-30 08:03:10|108.15|108.05|108.15|108|108.15|108.05|108.15|108|264
1617091400000|2021-03-30 08:03:20||108.05||108.05||108.05||108.05|4611
1617091410000|2021-03-30 08:03:30|108.2|108.1|108.15|108.1|108.2|108.1|108.15|108.05|14838
1617091420000|2021-03-30 08:03:40|108.2|108.15|108.2|108.1|108.3|108.15|108.15|108.1|31133
1617091430000|2021-03-30 08:03:50|108.25|108.15|108.2|108.1|108.25|108.15|108.15|108.05|10418
1617091440000|2021-03-30 08:04:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|1116
1617091450000|2021-03-30 08:04:10||108||108||108||108|0
1617091460000|2021-03-30 08:04:20||108.05||108.05||108.05||108.05|4610
1617091470000|2021-03-30 08:04:30|108.05|108|108.15|108.05|108.15|108.05|108.05|108|4498
1617091490000|2021-03-30 08:04:50|108.1|108|108.05|108|108.1|108|108.05|108|18355
1617091500000|2021-03-30 08:05:00|108.1|108.05|108.15|108.05|108.15|108.05|108.05|108|7222
1617091510000|2021-03-30 08:05:10|108.2|108|108.15|108.05|108.2|108.15|108.15|108|17830
1617091520000|2021-03-30 08:05:20|108.2|108.1|108.2|108.1|108.2|108.1|108.1|108.1|23878
1617091530000|2021-03-30 08:05:30|108.15||108.2||108.2||108.15||8957
1617091540000|2021-03-30 08:05:40|108.15||108.15||108.15||108.15||6179
1617091550000|2021-03-30 08:05:50|108.2||108.15||108.2||108.15||422
1617091560000|2021-03-30 08:06:00|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.15|3573
1617091570000|2021-03-30 08:06:10|108.15|108.1|108.05|108|108.15|108.1|108|107.9|85433
1617091590000|2021-03-30 08:06:30|108.1|107.95|108.05|107.95|108.1|108|108.05|107.95|8766
1617091600000|2021-03-30 08:06:40|108||108||108||108||18010
1617091610000|2021-03-30 08:06:50|107.95|107.9|107.95|107.85|108|107.95|107.95|107.85|20120
1617091620000|2021-03-30 08:07:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|5430
1617091640000|2021-03-30 08:07:20|107.9|107.8|107.9|107.8|107.9|107.85|107.85|107.75|17492
1617091660000|2021-03-30 08:07:40|||||||||1932
1617091670000|2021-03-30 08:07:50|||||||||9212
1617091680000|2021-03-30 08:08:00|107.85||107.9||107.9||107.85||4167
1617091690000|2021-03-30 08:08:10|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.75|4982
1617091700000|2021-03-30 08:08:20|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.7|13435
1617091710000|2021-03-30 08:08:30||107.75||107.7||107.75||107.7|5008
1617091720000|2021-03-30 08:08:40|||||||||927
1617091730000|2021-03-30 08:08:50||107.75||107.75||107.75||107.75|100
1617091740000|2021-03-30 08:09:00|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|14589
1617091750000|2021-03-30 08:09:10||107.75||107.75||107.75||107.75|4677
1617091760000|2021-03-30 08:09:20||107.7||107.7||107.75||107.7|0
1617091770000|2021-03-30 08:09:30|||||||||44
1617091780000|2021-03-30 08:09:40|107.85|107.75|107.8|107.7|107.85|107.8|107.75|107.7|43082
1617091790000|2021-03-30 08:09:50||107.75||107.75||107.75||107.75|2348
1617091800000|2021-03-30 08:10:00|107.85|107.8|107.8|107.75|107.9|107.8|107.8|107.75|12769
1617091810000|2021-03-30 08:10:10|107.85||107.8||107.85||107.8||13610
1617091820000|2021-03-30 08:10:20|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|7062
1617091840000|2021-03-30 08:10:40|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|5442
1617091870000|2021-03-30 08:11:10|107.85|107.75|107.85|107.8|107.85|107.8|107.8|107.7|9806
1617091910000|2021-03-30 08:11:50|||||||||56925
1617091920000|2021-03-30 08:12:00|107.9|107.85|107.9|107.85|107.95|107.85|107.9|107.8|18055
1617091930000|2021-03-30 08:12:10|107.95||107.95||107.95||107.95||1860
1617091940000|2021-03-30 08:12:20|||||||||4632
1617091960000|2021-03-30 08:12:40|||||||||69
1617091980000|2021-03-30 08:13:00|107.9|107.8|107.95|107.85|107.95|107.85|107.85|107.8|11842
1617091990000|2021-03-30 08:13:10|||||||||3000
1617092000000|2021-03-30 08:13:20|107.9|107.8|107.85|107.8|107.95|107.85|107.85|107.8|10137
1617092010000|2021-03-30 08:13:30|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|1924
1617092030000|2021-03-30 08:13:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|66964
1617092040000|2021-03-30 08:14:00|||||||||22320
1617092060000|2021-03-30 08:14:20|107.8|107.7|107.8|107.75|107.85|107.75|107.8|107.7|21480
1617092070000|2021-03-30 08:14:30|107.85||107.85||107.85||107.85||1719
1617092080000|2021-03-30 08:14:40|107.8||107.85||107.85||107.8||293
1617092100000|2021-03-30 08:15:00|||||||||46117
1617092110000|2021-03-30 08:15:10|107.8||107.8||107.8||107.8||4767
1617092120000|2021-03-30 08:15:20|107.75|107.7|107.75|107.7|107.75|107.7|107.7|107.65|19855
1617092130000|2021-03-30 08:15:30||107.65||107.7||107.7||107.65|0
1617092150000|2021-03-30 08:15:50|107.8|107.75|107.8|107.75|107.85|107.75|107.75|107.7|28730
1617092170000|2021-03-30 08:16:10|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.75|9367
1617092210000|2021-03-30 08:16:50|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.8|13138
1617092220000|2021-03-30 08:17:00|107.9||107.9||107.9||107.9||2101
1617092230000|2021-03-30 08:17:10||107.8||107.85||107.85||107.8|4839
1617092240000|2021-03-30 08:17:20|||||||||947
1617092260000|2021-03-30 08:17:40|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.85|10774
1617092270000|2021-03-30 08:17:50||107.85||107.85||107.85||107.85|2000
1617092280000|2021-03-30 08:18:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|11603
1617092290000|2021-03-30 08:18:10|107.9|107.85|107.9|107.8|107.9|107.85|107.85|107.8|7400
1617092310000|2021-03-30 08:18:30|107.85||107.85||107.9||107.85||3762
1617092320000|2021-03-30 08:18:40|107.9|107.75|107.85|107.8|107.9|107.8|107.85|107.75|9362
1617092330000|2021-03-30 08:18:50|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|3353
1617092340000|2021-03-30 08:19:00|107.95|107.9|107.95|107.9|107.95|107.9|107.9|107.9|15072
1617092350000|2021-03-30 08:19:10|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|10203
1617092360000|2021-03-30 08:19:20||107.8||107.8||107.8||107.75|0
1617092370000|2021-03-30 08:19:30|107.95||107.95||107.95||107.95||177
1617092380000|2021-03-30 08:19:40|107.9|107.75|107.95|107.9|107.95|107.9|107.85|107.75|22797
1617092390000|2021-03-30 08:19:50|108||108||108||108||9199
1617092410000|2021-03-30 08:20:10|107.95|107.85|107.9|107.8|108|107.9|107.9|107.8|4850
1617092420000|2021-03-30 08:20:20|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|17350
1617092430000|2021-03-30 08:20:30|||||||||1840
1617092440000|2021-03-30 08:20:40|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|6278
1617092460000|2021-03-30 08:21:00|107.9|107.8|107.9|107.8|107.9|107.85|107.9|107.8|8222
1617092480000|2021-03-30 08:21:20|||||||||5800
1617092490000|2021-03-30 08:21:30|||||||||1000
1617092500000|2021-03-30 08:21:40|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|9872
1617092510000|2021-03-30 08:21:50||107.8||107.8||107.8||107.8|6419
1617092520000|2021-03-30 08:22:00|107.8|107.75|107.75|107.7|107.85|107.75|107.75|107.7|9686
1617092530000|2021-03-30 08:22:10|107.8|107.65|107.75|107.7|107.8|107.7|107.75|107.65|12434
1617092540000|2021-03-30 08:22:20|107.8|107.65|107.8|107.7|107.8|107.7|107.75|107.65|18761
1617092550000|2021-03-30 08:22:30|107.75||107.75||107.75||107.75||287
1617092560000|2021-03-30 08:22:40|||||||||4429
1617092590000|2021-03-30 08:23:10||107.65||107.65||107.65||107.65|2104
1617092600000|2021-03-30 08:23:20|107.7|107.6|107.65|107.55|107.7|107.6|107.65|107.55|17980
1617092610000|2021-03-30 08:23:30|||||||||69
1617092630000|2021-03-30 08:23:50|||||||||1559
1617092640000|2021-03-30 08:24:00|||||||||7840
1617092660000|2021-03-30 08:24:20|107.6|107.5|107.6|107.55|107.6|107.55|107.55|107.5|23549
1617092690000|2021-03-30 08:24:50|107.65|107.5|107.6|107.5|107.65|107.5|107.55|107.5|17700
1617092750000|2021-03-30 08:25:50|||||||||6326
1617092760000|2021-03-30 08:26:00|||||||||459
1617092770000|2021-03-30 08:26:10|||||||||1000
1617092810000|2021-03-30 08:26:50|||||||||6360
1617092830000|2021-03-30 08:27:10|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.55|40401
1617092840000|2021-03-30 08:27:20|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|10582
1617092850000|2021-03-30 08:27:30|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|7624
1617092860000|2021-03-30 08:27:40||107.5||107.55||107.55||107.5|1394
1617092870000|2021-03-30 08:27:50|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.6|3158
1617092880000|2021-03-30 08:28:00|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.6|10323
1617092890000|2021-03-30 08:28:10||107.65||107.6||107.65||107.6|10608
1617092910000|2021-03-30 08:28:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.6|18260
1617092920000|2021-03-30 08:28:40|||||||||9
1617092960000|2021-03-30 08:29:20|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|20497
1617092970000|2021-03-30 08:29:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2685
1617092980000|2021-03-30 08:29:40||107.65||107.65||107.65||107.65|0
1617092990000|2021-03-30 08:29:50|||||||||1458
1617093000000|2021-03-30 08:30:00|107.75||107.75||107.75||107.75||159
1617093010000|2021-03-30 08:30:10|107.8|107.7|107.8|107.7|107.8|107.7|107.75|107.7|1635
1617093020000|2021-03-30 08:30:20|107.7|107.65|107.75|107.7|107.8|107.7|107.7|107.65|6255
1617093030000|2021-03-30 08:30:30|107.8||107.8||107.8||107.8||0
1617093040000|2021-03-30 08:30:40|||||||||102310
1617093080000|2021-03-30 08:31:20|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.65|6302
1617093100000|2021-03-30 08:31:40|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.6|22049
1617093120000|2021-03-30 08:32:00|||||||||3866
1617093140000|2021-03-30 08:32:20|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|7177
1617093150000|2021-03-30 08:32:30|||||||||5064
1617093190000|2021-03-30 08:33:10|||||||||9907
1617093200000|2021-03-30 08:33:20|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|6730
1617093210000|2021-03-30 08:33:30|||||||||20000
1617093220000|2021-03-30 08:33:40|||||||||1000
1617093230000|2021-03-30 08:33:50|107.55|107.45|107.55|107.5|107.6|107.5|107.55|107.45|18385
1617093240000|2021-03-30 08:34:00|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|12835
1617093250000|2021-03-30 08:34:10|107.55|107.6|107.6|107.55|107.65|107.6|107.55|107.5|31202
1617093260000|2021-03-30 08:34:20|107.65|107.5|107.7|107.55|107.7|107.55|107.65|107.5|6216
1617093270000|2021-03-30 08:34:30|107.65||107.65||107.65||107.65||9517
1617093280000|2021-03-30 08:34:40|107.7||107.65||107.7||107.6||13645
1617093290000|2021-03-30 08:34:50||107.6||107.6||107.6||107.6|0
1617093300000|2021-03-30 08:35:00|||||||||2767
1617093310000|2021-03-30 08:35:10|||||||||1841
1617093320000|2021-03-30 08:35:20|107.7|107.55|107.65|107.6|107.7|107.6|107.65|107.55|5859
1617093340000|2021-03-30 08:35:40|||||||||1185
1617093350000|2021-03-30 08:35:50|107.6|107.55|107.55|107.45|107.6|107.55|107.55|107.45|9475
1617093360000|2021-03-30 08:36:00||107.5||107.5||107.5||107.5|608
1617093380000|2021-03-30 08:36:20||107.45||107.5||107.5||107.45|7320
1617093390000|2021-03-30 08:36:30||107.45||107.5||107.5||107.45|969
1617093400000|2021-03-30 08:36:40|||||||||433
1617093420000|2021-03-30 08:37:00|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.5|19678
1617093430000|2021-03-30 08:37:10||107.5||107.5||107.5||107.5|35
1617093440000|2021-03-30 08:37:20||107.55||107.55||107.55||107.55|0
1617093450000|2021-03-30 08:37:30|107.55|107.5|107.6|107.5|107.6|107.55|107.55|107.5|3560
1617093470000|2021-03-30 08:37:50|107.55|107.45|107.55|107.45|107.55|107.5|107.55|107.45|0
1617093480000|2021-03-30 08:38:00|107.6|107.5|107.55|107.5|107.6|107.5|107.5|107.45|7063
1617093500000|2021-03-30 08:38:20|107.6|107.45|107.55|107.45|107.6|107.5|107.55|107.45|6167
1617093510000|2021-03-30 08:38:30|||||||||2217
1617093520000|2021-03-30 08:38:40|||||||||7394
1617093530000|2021-03-30 08:38:50|||||||||177
1617093540000|2021-03-30 08:39:00|||||||||2000
1617093550000|2021-03-30 08:39:10|||||||||18292
1617093560000|2021-03-30 08:39:20|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|21439
1617093600000|2021-03-30 08:40:00|107.5||107.5||107.5||107.5||9641
1617093620000|2021-03-30 08:40:20|||||||||350
1617093630000|2021-03-30 08:40:30|107.45|107.35|107.45|107.35|107.5|107.4|107.4|107.3|13552
1617093640000|2021-03-30 08:40:40|107.4||107.4||107.4||107.4||0
1617093650000|2021-03-30 08:40:50||107.3||107.3||107.3||107.3|25500
1617093660000|2021-03-30 08:41:00|||||||||7461
1617093680000|2021-03-30 08:41:20||107.35||107.35||107.35||107.35|88
1617093690000|2021-03-30 08:41:30|107.45|107.4|107.4|107.35|107.45|107.4|107.4|107.3|6458
1617093700000|2021-03-30 08:41:40|||||||||1860
1617093710000|2021-03-30 08:41:50|||||||||15451
1617093730000|2021-03-30 08:42:10|||||||||9300
1617093740000|2021-03-30 08:42:20|107.45|107.4|107.35|107.3|107.45|107.4|107.35|107.3|17294
1617093750000|2021-03-30 08:42:30|107.4|107.35|107.4|107.35|107.4|107.35|107.4|107.35|2714
1617093760000|2021-03-30 08:42:40|||||||||7
1617093800000|2021-03-30 08:43:20|107.35|107.3|107.45|107.35|107.45|107.4|107.35|107.3|41447
1617093820000|2021-03-30 08:43:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|27757
1617093830000|2021-03-30 08:43:50|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|328
1617093840000|2021-03-30 08:44:00|||||||||4618
1617093860000|2021-03-30 08:44:20|107.45||107.4||107.45||107.4||5713
1617093870000|2021-03-30 08:44:30|||||||||5000
1617093900000|2021-03-30 08:45:00|||||||||3700
1617093920000|2021-03-30 08:45:20|107.35|107.3|107.35|107.3|107.35|107.35|107.35|107.3|7219
1617093950000|2021-03-30 08:45:50|107.3|107.25|107.3|107.25|107.35|107.3|107.3|107.25|6169
1617093960000|2021-03-30 08:46:00|||||||||2432
1617093980000|2021-03-30 08:46:20||107.2||107.25||107.25||107.2|6332
1617094010000|2021-03-30 08:46:50|||||||||970
1617094020000|2021-03-30 08:47:00|||||||||9965
1617094030000|2021-03-30 08:47:10|||||||||24856
1617094040000|2021-03-30 08:47:20|107.35|107.2|107.35|107.25|107.35|107.3|107.35|107.2|10511
1617094050000|2021-03-30 08:47:30|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|21655
1617094070000|2021-03-30 08:47:50||107.3||107.3||107.3||107.3|0
1617094090000|2021-03-30 08:48:10|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|7082
1617094100000|2021-03-30 08:48:20|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|5907
1617094110000|2021-03-30 08:48:30|107.4|107.3|107.4|107.35|107.4|107.35|107.4|107.3|3175
1617094120000|2021-03-30 08:48:40|||||||||41447
1617094140000|2021-03-30 08:49:00||107.3||107.3||107.35||107.25|4719
1617094150000|2021-03-30 08:49:10|||||||||196
1617094160000|2021-03-30 08:49:20||107.35||107.35||107.35||107.35|0
1617094170000|2021-03-30 08:49:30||107.3||107.3||107.3||107.3|0
1617094200000|2021-03-30 08:50:00|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|7575
1617094210000|2021-03-30 08:50:10|||||||||861
1617094220000|2021-03-30 08:50:20|||||||||1473
1617094260000|2021-03-30 08:51:00|107.3|107.2|107.25|107.15|107.3|107.25|107.25|107.15|9475
1617094270000|2021-03-30 08:51:10|||||||||5532
1617094280000|2021-03-30 08:51:20|107.2|107.1|107.2|107.1|107.2|107.1|107.15|107.05|15239
1617094320000|2021-03-30 08:52:00|107.15|107.05|107.2|107.1|107.2|107.15|107.15|107.05|10678
1617094330000|2021-03-30 08:52:10||107.15||107.15||107.15||107.15|0
1617094340000|2021-03-30 08:52:20|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.15|2661
1617094350000|2021-03-30 08:52:30|||||||||1844
1617094360000|2021-03-30 08:52:40|107.2|107.15|107.25|107.1|107.25|107.15|107.2|107.05|12486
1617094370000|2021-03-30 08:52:50|107.2|107.15|107.25|107.15|107.3|107.15|107.2|107.1|11831
1617094380000|2021-03-30 08:53:00|107.2||107.2||107.2||107.2||40
1617094390000|2021-03-30 08:53:10|107.25|107.1|107.25|107.1|107.25|107.1|107.25|107.1|4948
1617094400000|2021-03-30 08:53:20||107.15||107.1||107.15||107.1|0
1617094410000|2021-03-30 08:53:30|||||||||2772
1617094420000|2021-03-30 08:53:40|107.3|107.15|107.35|107.25|107.35|107.25|107.3|107.15|14009
1617094430000|2021-03-30 08:53:50|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.25|11779
1617094440000|2021-03-30 08:54:00||107.25||107.25||107.25||107.25|0
1617094450000|2021-03-30 08:54:10||107.3||107.3||107.3||107.3|0
1617094470000|2021-03-30 08:54:30|||||||||966
1617094480000|2021-03-30 08:54:40||107.25||107.3||107.3||107.25|2000
1617094490000|2021-03-30 08:54:50|107.3|107.25|107.45|107.3|107.45|107.35|107.3|107.25|19204
1617094500000|2021-03-30 08:55:00|107.4||107.4||107.4||107.4||0
1617094510000|2021-03-30 08:55:10|||||||||4493
1617094530000|2021-03-30 08:55:30|107.35|107.25|107.35|107.2|107.35|107.3|107.3|107.2|15755
1617094540000|2021-03-30 08:55:40|107.3||107.3||107.3||107.3||0
1617094550000|2021-03-30 08:55:50|107.25|107.15|107.2|107.1|107.25|107.2|107.2|107.1|7011
1617094560000|2021-03-30 08:56:00|107.25|107.15|107.3|107.15|107.3|107.15|107.25|107.15|667
1617094570000|2021-03-30 08:56:10|107.25|107.1|107.3|107.2|107.3|107.2|107.25|107.1|5035
1617094580000|2021-03-30 08:56:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.2|12773
1617094590000|2021-03-30 08:56:30|107.3||107.3||107.3||107.3||832
1617094630000|2021-03-30 08:57:10|107.35||107.35||107.4||107.3||11590
1617094640000|2021-03-30 08:57:20|107.3||107.35||107.35||107.3||0
1617094650000|2021-03-30 08:57:30|107.3||107.3||107.3||107.3||922
1617094660000|2021-03-30 08:57:40|107.35||107.35||107.35||107.3||0
1617094680000|2021-03-30 08:58:00|107.3||107.3||107.3||107.3||101
1617094690000|2021-03-30 08:58:10||107.2||107.25||107.25||107.2|5955
1617094730000|2021-03-30 08:58:50|||||||||1500
1617094750000|2021-03-30 08:59:10|107.25|107.2|107.25|107.1|107.25|107.2|107.2|107.1|30299
1617094760000|2021-03-30 08:59:20|107.2|107.15|107.2|107.1|107.25|107.15|107.2|107.1|2000
1617094770000|2021-03-30 08:59:30|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|4428
1617094780000|2021-03-30 08:59:40|||||||||8798
1617094790000|2021-03-30 08:59:50||107.1||107.1||107.1||107.1|300
1617094800000|2021-03-30 09:00:00|107.2||107.25||107.25||107.2||0
1617094810000|2021-03-30 09:00:10|107.2||107.25||107.25||107.2||0
1617094830000|2021-03-30 09:00:30|107.2|107.05|107.2|107.1|107.2|107.1|107.2|107.05|12598
1617094840000|2021-03-30 09:00:40|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|28451
1617094850000|2021-03-30 09:00:50|||||||||52336
1617094860000|2021-03-30 09:01:00|||||||||23840
1617094870000|2021-03-30 09:01:10|107.2|107.1|107.2|107.1|107.25|107.15|107.2|107.1|23975
1617094890000|2021-03-30 09:01:30|107.15||107.2||107.2||107.15||0
1617094900000|2021-03-30 09:01:40|||||||||1746
1617094910000|2021-03-30 09:01:50|||||||||6546
1617094920000|2021-03-30 09:02:00|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|1000
1617094930000|2021-03-30 09:02:10|107.1|107|107.05|107|107.15|107.05|107.05|107|18843
1617094940000|2021-03-30 09:02:20|107|106.95|106.95|106.85|107|107|106.95|106.85|73511
1617094950000|2021-03-30 09:02:30||106.9||106.9||106.9||106.9|6505
1617094980000|2021-03-30 09:03:00|107|106.85|107.05|106.95|107.05|106.95|107|106.85|20977
1617094990000|2021-03-30 09:03:10|107|106.9|106.95|106.85|107.05|106.95|106.95|106.85|10779
1617095000000|2021-03-30 09:03:20|||||||||1278
1617095020000|2021-03-30 09:03:40|106.9||106.9||106.9||106.9||57401
1617095030000|2021-03-30 09:03:50|||||||||5119
1617095040000|2021-03-30 09:04:00|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|16386
1617095060000|2021-03-30 09:04:20|||||||||2363
1617095100000|2021-03-30 09:05:00|106.8|106.75|106.8|106.75|106.85|106.75|106.8|106.75|16580
1617095110000|2021-03-30 09:05:10|106.75|106.7|106.75|106.6|106.75|106.7|106.75|106.6|12714
1617095120000|2021-03-30 09:05:20|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|1076
1617095140000|2021-03-30 09:05:40|106.65|106.65|106.7|106.6|106.7|106.65|106.65|106.55|5649
1617095160000|2021-03-30 09:06:00|||||||||5170
1617095180000|2021-03-30 09:06:20|||||||||234
1617095200000|2021-03-30 09:06:40|106.65|106.55|106.7|106.6|106.7|106.6|106.6|106.55|18615
1617095210000|2021-03-30 09:06:50|||||||||425
1617095220000|2021-03-30 09:07:00|106.65||106.65||106.65||106.65||932
1617095230000|2021-03-30 09:07:10|106.7||106.7||106.7||106.7||1178
1617095240000|2021-03-30 09:07:20||106.65||106.65||106.65||106.65|3574
1617095260000|2021-03-30 09:07:40|106.65|106.6|106.7|106.6|106.7|106.6|106.65|106.55|8284
1617095300000|2021-03-30 09:08:20|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|1416
1617095320000|2021-03-30 09:08:40|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|6326
1617095330000|2021-03-30 09:08:50|||||||||10000
1617095350000|2021-03-30 09:09:10|106.65|106.55|106.65|106.6|106.65|106.6|106.65|106.55|9416
1617095360000|2021-03-30 09:09:20|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.6|8137
1617095370000|2021-03-30 09:09:30|106.75|106.7|106.8|106.75|106.8|106.75|106.75|106.7|5434
1617095380000|2021-03-30 09:09:40|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|4808
1617095400000|2021-03-30 09:10:00|||||||||8773
1617095420000|2021-03-30 09:10:20|106.9|106.85|106.85|106.75|106.9|106.85|106.85|106.7|7251
1617095430000|2021-03-30 09:10:30|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|1097
1617095440000|2021-03-30 09:10:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|2269
1617095450000|2021-03-30 09:10:50|||||||||1111
1617095470000|2021-03-30 09:11:10|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|2180
1617095490000|2021-03-30 09:11:30|106.9|106.8|106.9|106.85|106.9|106.85|106.9|106.8|8661
1617095500000|2021-03-30 09:11:40|||||||||100
1617095510000|2021-03-30 09:11:50|106.95|106.9|107.1|107|107.25|107.1|106.95|106.85|80111
1617095520000|2021-03-30 09:12:00|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|2301
1617095540000|2021-03-30 09:12:20|||||||||754
1617095570000|2021-03-30 09:12:50|107.1||107.05||107.1||107.05||7569
1617095590000|2021-03-30 09:13:10|||||||||500
1617095600000|2021-03-30 09:13:20|107||107.05||107.05||107||61
1617095620000|2021-03-30 09:13:40|107||107.05||107.05||107||0
1617095630000|2021-03-30 09:13:50|107|106.9|107.05|106.95|107.05|106.95|107|106.9|6398
1617095640000|2021-03-30 09:14:00|||||||||10000
1617095650000|2021-03-30 09:14:10|||||||||1383
1617095660000|2021-03-30 09:14:20|107.1|107|107.05|107|107.1|107.05|107.05|106.95|7634
1617095690000|2021-03-30 09:14:50|107|106.95|107.05|107|107.05|107|107|106.95|10334
1617095700000|2021-03-30 09:15:00|107|106.95|107|106.95|107|106.95|107|106.95|5481
1617095720000|2021-03-30 09:15:20|106.95|106.9|106.95|106.9|106.95|106.95|106.95|106.85|10284
1617095760000|2021-03-30 09:16:00|||||||||441
1617095780000|2021-03-30 09:16:20||106.85||106.9||106.9||106.85|9051
1617095810000|2021-03-30 09:16:50|||||||||1300
1617095820000|2021-03-30 09:17:00|107|106.95|106.95|106.85|107|106.95|106.95|106.85|9724
1617095830000|2021-03-30 09:17:10||106.9||106.9||106.9||106.9|926
1617095840000|2021-03-30 09:17:20||106.85||106.85||106.85||106.85|1178
1617095860000|2021-03-30 09:17:40||106.9||106.9||106.9||106.9|93
1617095870000|2021-03-30 09:17:50||106.85||106.85||106.85||106.85|0
1617095880000|2021-03-30 09:18:00|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|11678
1617095900000|2021-03-30 09:18:20|||||||||1872
1617095910000|2021-03-30 09:18:30|106.8|106.8|106.85|106.8|106.85|106.8|106.8|106.75|3319
1617095930000|2021-03-30 09:18:50||106.75||106.8||106.8||106.75|30
1617095940000|2021-03-30 09:19:00|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|8180
1617095960000|2021-03-30 09:19:20|||||||||53
1617095990000|2021-03-30 09:19:50||106.75||106.75||106.75||106.75|10863
1617096000000|2021-03-30 09:20:00|106.8|106.7|106.8|106.75|106.8|106.75|106.8|106.7|8338
1617096010000|2021-03-30 09:20:10|||||||||2340
1617096030000|2021-03-30 09:20:30|||||||||2171
1617096040000|2021-03-30 09:20:40|||||||||2000
1617096060000|2021-03-30 09:21:00|106.75|106.7|106.75|106.65|106.75|106.7|106.75|106.65|14499
1617096070000|2021-03-30 09:21:10||106.7||106.65||106.7||106.65|2495
1617096080000|2021-03-30 09:21:20|||||||||2648
1617096090000|2021-03-30 09:21:30|106.8|106.7|106.8|106.75|106.8|106.75|106.8|106.7|5415
1617096150000|2021-03-30 09:22:30|106.85|106.7|106.85|106.75|106.85|106.75|106.85|106.7|21982
1617096170000|2021-03-30 09:22:50|106.8||106.85||106.85||106.8||13001
1617096210000|2021-03-30 09:23:30|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.8|13468
1617096220000|2021-03-30 09:23:40|||||||||300
1617096230000|2021-03-30 09:23:50||106.9||106.9||106.9||106.9|0
1617096240000|2021-03-30 09:24:00|107|106.95|107.1|107.05|107.15|107.05|107|106.95|3529
1617096250000|2021-03-30 09:24:10|107.05|107|107.05|107|107.05|107|107.05|107|137556
1617096260000|2021-03-30 09:24:20|||||||||179
1617096270000|2021-03-30 09:24:30|107|106.95|107|106.9|107|106.95|107|106.9|24873
1617096290000|2021-03-30 09:24:50|||||||||12326
1617096300000|2021-03-30 09:25:00||106.95||106.95||106.95||106.95|23
1617096330000|2021-03-30 09:25:30|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.85|6663
1617096350000|2021-03-30 09:25:50|||||||||1852
1617096360000|2021-03-30 09:26:00||106.85||106.85||106.85||106.85|0
1617096370000|2021-03-30 09:26:10|106.9||106.9||106.9||106.9||850
1617096390000|2021-03-30 09:26:30||106.8||106.85||106.85||106.8|6340
1617096400000|2021-03-30 09:26:40|||||||||733
1617096410000|2021-03-30 09:26:50|106.95|106.9|107.1|107|107.1|107|106.95|106.9|14407
1617096420000|2021-03-30 09:27:00||107.05||107.05||107.05||107.05|100
1617096430000|2021-03-30 09:27:10|||||||||10
1617096450000|2021-03-30 09:27:30|||||||||918
1617096460000|2021-03-30 09:27:40|107.15|107.1|107.2|107.15|107.2|107.15|107.15|107.1|4890
1617096470000|2021-03-30 09:27:50|107.25|107.1|107.3|107.25|107.3|107.25|107.25|107.1|13588
1617096480000|2021-03-30 09:28:00|||||||||500
1617096490000|2021-03-30 09:28:10|107.35|107.3|107.35|107.3|107.4|107.3|107.35|107.3|15477
1617096500000|2021-03-30 09:28:20||107.25||107.25||107.25||107.25|3297
1617096520000|2021-03-30 09:28:40|||||||||7404
1617096530000|2021-03-30 09:28:50|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.15|6542
1617096540000|2021-03-30 09:29:00|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|582
1617096550000|2021-03-30 09:29:10|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.15|3789
1617096570000|2021-03-30 09:29:30|107.25||107.25||107.3||107.25||0
1617096580000|2021-03-30 09:29:40|107.3||107.25||107.3||107.25||505
1617096600000|2021-03-30 09:30:00||107.15||107.15||107.2||107.15|4967
1617096610000|2021-03-30 09:30:10|107.2|107.2|107.1|107.05|107.2|107.2|107.1|107.05|7145
1617096620000|2021-03-30 09:30:20||107||107.05||107.05||107|4222
1617096640000|2021-03-30 09:30:40|||||||||2300
1617096650000|2021-03-30 09:30:50|||||||||8686
1617096660000|2021-03-30 09:31:00|107.15|107|107.1|107.05|107.15|107.05|107.1|107|11164
1617096680000|2021-03-30 09:31:20|||||||||9000
1617096690000|2021-03-30 09:31:30|||||||||3242
1617096700000|2021-03-30 09:31:40|107.05|107|107.05|107|107.1|107|107.05|107|3102
1617096720000|2021-03-30 09:32:00|107.1|106.95|107.05|107|107.1|107|107.05|106.95|13295
1617096740000|2021-03-30 09:32:20|||||||||1794
1617096750000|2021-03-30 09:32:30|107.1|106.95|107.05|107|107.1|107|107.05|106.95|5025
1617096760000|2021-03-30 09:32:40|||||||||560
1617096770000|2021-03-30 09:32:50|||||||||1000
1617096810000|2021-03-30 09:33:30||106.95||107||107||106.95|6407
1617096840000|2021-03-30 09:34:00|107|106.95|107|106.95|107.05|106.95|107|106.95|10805
1617096860000|2021-03-30 09:34:20|107.05|107|107.05|106.95|107.05|107|107|106.9|9231
1617096870000|2021-03-30 09:34:30|107||107||107||107||0
1617096890000|2021-03-30 09:34:50|||||||||2000
1617096900000|2021-03-30 09:35:00|107.05|107|107|106.95|107.05|107|107|106.95|5336
1617096920000|2021-03-30 09:35:20|107.05|107|107.05|106.95|107.05|107|107|106.95|18202
1617096930000|2021-03-30 09:35:30|||||||||25000
1617096940000|2021-03-30 09:35:40|||||||||2000
1617096960000|2021-03-30 09:36:00|107||107||107||107||0
1617096970000|2021-03-30 09:36:10||106.9||106.9||106.95||106.9|2551
1617096980000|2021-03-30 09:36:20|106.95|106.85|107|106.9|107|106.9|106.95|106.85|9709
1617097010000|2021-03-30 09:36:50|107.05|107|107.05|106.95|107.05|107|107.05|106.9|4754
1617097020000|2021-03-30 09:37:00|||||||||922
1617097040000|2021-03-30 09:37:20||107||107||107||106.9|8059
1617097050000|2021-03-30 09:37:30|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|15384
1617097060000|2021-03-30 09:37:40|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|5737
1617097100000|2021-03-30 09:38:20|107.15||107.15||107.15||107.15||10267
1617097110000|2021-03-30 09:38:30||107.05||107.1||107.1||107.05|1637
1617097140000|2021-03-30 09:39:00|||||||||454
1617097170000|2021-03-30 09:39:30|107.1|107.05|107.1|107.05|107.1|107.1|107.1|107|20276
1617097180000|2021-03-30 09:39:40|107.15||107.15||107.15||107.1||4111
1617097190000|2021-03-30 09:39:50|||||||||4636
1617097200000|2021-03-30 09:40:00|||||||||9281
1617097220000|2021-03-30 09:40:20|||||||||1577
1617097230000|2021-03-30 09:40:30|107.1|107|107.1|107.05|107.1|107.05|107.1|107|6297
1617097260000|2021-03-30 09:41:00|||||||||81
1617097290000|2021-03-30 09:41:30||107||107.05||107.05||107|7147
1617097300000|2021-03-30 09:41:40|107.15|107.1|107.15|107.1|107.15|107.1|107.1|107.05|5845
1617097310000|2021-03-30 09:41:50||107.05||107.1||107.1||107.05|32486
1617097320000|2021-03-30 09:42:00|||||||||10
1617097350000|2021-03-30 09:42:30|107.1|107.05|107.05|106.95|107.1|107.1|107.05|106.95|6741
1617097360000|2021-03-30 09:42:40|107.1|107|107.1|107|107.1|107.05|107.05|106.95|872
1617097370000|2021-03-30 09:42:50|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|0
1617097410000|2021-03-30 09:43:30|107|106.9|107.05|106.95|107.05|106.95|107|106.9|8466
1617097420000|2021-03-30 09:43:40|107||107||107||107||0
1617097430000|2021-03-30 09:43:50|107.05|107|107.05|107|107.05|107|107.05|107|5605
1617097450000|2021-03-30 09:44:10|||||||||1853
1617097470000|2021-03-30 09:44:30|||||||||4636
1617097480000|2021-03-30 09:44:40|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|5545
1617097490000|2021-03-30 09:44:50|107.05|107|107.05|107|107.1|107.05|107.05|107|13562
1617097500000|2021-03-30 09:45:00|107.1||107.1||107.1||107.1||25
1617097510000|2021-03-30 09:45:10|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.85|32140
1617097520000|2021-03-30 09:45:20|107|106.9|106.95|106.85|107|106.9|106.9|106.85|22957
1617097540000|2021-03-30 09:45:40|106.9|106.9|106.95|106.9|106.95|106.9|106.9|106.85|5974
1617097560000|2021-03-30 09:46:00|||||||||919
1617097600000|2021-03-30 09:46:40||106.85||106.9||106.9||106.85|7277
1617097640000|2021-03-30 09:47:20|||||||||10505
1617097650000|2021-03-30 09:47:30|||||||||1164
1617097660000|2021-03-30 09:47:40||106.85||106.9||106.9||106.85|7032
1617097670000|2021-03-30 09:47:50|107|106.95|107.05|106.95|107.05|106.95|107|106.95|14258
1617097690000|2021-03-30 09:48:10|107||107.05||107.05||107||2905
1617097700000|2021-03-30 09:48:20|107.1|107|107.25|107.15|107.25|107.15|107.05|106.95|25454
1617097710000|2021-03-30 09:48:30|107.2|107.1|107.2|107.15|107.2|107.15|107.2|107.1|10000
1617097720000|2021-03-30 09:48:40|107.25|107.1|107.25|107.2|107.25|107.2|107.25|107.1|13059
1617097740000|2021-03-30 09:49:00|||||||||93
1617097750000|2021-03-30 09:49:10|107.2|107.15|107.3|107.2|107.35|107.2|107.2|107.1|14138
1617097760000|2021-03-30 09:49:20|107.35|107.3|107.35|107.3|107.4|107.3|107.35|107.25|57766
1617097770000|2021-03-30 09:49:30||107.25||107.3||107.3||107.25|10000
1617097780000|2021-03-30 09:49:40||107.25||107.3||107.3||107.25|34971
1617097790000|2021-03-30 09:49:50||107.25||107.3||107.3||107.25|15789
1617097810000|2021-03-30 09:50:10|||||||||4623
1617097840000|2021-03-30 09:50:40|107.3|107.25|107.25|107.2|107.3|107.3|107.25|107.15|73895
1617097850000|2021-03-30 09:50:50|107.3||107.25||107.3||107.25||71949
1617097860000|2021-03-30 09:51:00|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|4397
1617097870000|2021-03-30 09:51:10|||||||||1000
1617097880000|2021-03-30 09:51:20|107.25||107.2||107.25||107.2||6628
1617097900000|2021-03-30 09:51:40|||||||||5000
1617097930000|2021-03-30 09:52:10||107.1||107.1||107.1||107.1|282
1617097940000|2021-03-30 09:52:20|107.15|107.05|107.1|107|107.15|107.05|107.1|107|9278
1617097950000|2021-03-30 09:52:30|||||||||1858
1617097960000|2021-03-30 09:52:40|||||||||1011
1617097980000|2021-03-30 09:53:00|107.05|106.95|107|106.95|107.05|106.95|107|106.95|1
1617098000000|2021-03-30 09:53:20|106.95|106.9|107.05|106.95|107.05|106.95|106.95|106.9|12845
1617098010000|2021-03-30 09:53:30|||||||||606
1617098020000|2021-03-30 09:53:40|107.1|107|107.1|106.95|107.1|107.05|107.05|106.95|24497
1617098050000|2021-03-30 09:54:10|107.05||107.05||107.05||107.05||0
1617098060000|2021-03-30 09:54:20|107|106.9|107.05|106.95|107.05|106.95|107|106.9|7633
1617098070000|2021-03-30 09:54:30|||||||||38083
1617098080000|2021-03-30 09:54:40|||||||||2777
1617098100000|2021-03-30 09:55:00|107|106.9|107|106.95|107.05|106.95|107|106.9|4252
1617098110000|2021-03-30 09:55:10|107.05|107|107.05|107|107.05|107|107.05|107|2400
1617098120000|2021-03-30 09:55:20||106.95||106.95||106.95||106.95|6385
1617098150000|2021-03-30 09:55:50|107||107.05||107.05||107||2130
1617098170000|2021-03-30 09:56:10|107|106.9|107|106.95|107|106.95|107|106.9|7269
1617098180000|2021-03-30 09:56:20||106.9||106.85||106.9||106.85|6147
1617098190000|2021-03-30 09:56:30||106.9||106.9||106.9||106.85|0
1617098210000|2021-03-30 09:56:50||106.85||106.9||106.9||106.85|0
1617098220000|2021-03-30 09:57:00|||||||||453
1617098230000|2021-03-30 09:57:10|106.95||106.95||106.95||106.95||39
1617098240000|2021-03-30 09:57:20|107|106.85|107|106.9|107|106.9|107|106.85|12439
1617098250000|2021-03-30 09:57:30|107.05|106.95|107.05|106.9|107.05|106.95|107.05|106.9|7231
1617098260000|2021-03-30 09:57:40|107||107||107||107||485
1617098270000|2021-03-30 09:57:50|||||||||1300
1617098290000|2021-03-30 09:58:10|107.05|106.95|107.05|107|107.05|107|107.05|106.95|2832
1617098300000|2021-03-30 09:58:20||106.95||106.95||106.95||106.95|5670
1617098310000|2021-03-30 09:58:30|107|106.9|107|106.9|107|106.9|107|106.9|500
1617098320000|2021-03-30 09:58:40|||||||||80
1617098340000|2021-03-30 09:59:00|||||||||467
1617098360000|2021-03-30 09:59:20|107.05|106.95|107.05|107|107.1|107.05|107.05|106.95|19883
1617098370000|2021-03-30 09:59:30|107.1|106.95|107.1|107|107.1|107|107.1|106.95|11866
1617098410000|2021-03-30 10:00:10|107.05|106.95|107.05|107|107.1|107|107.05|106.95|2764
1617098420000|2021-03-30 10:00:20|||||||||2000
1617098430000|2021-03-30 10:00:30||106.95||106.95||107||106.95|6761
1617098450000|2021-03-30 10:00:50|107||107.05||107.05||107||0
1617098460000|2021-03-30 10:01:00|107||107||107||107||125
1617098470000|2021-03-30 10:01:10|107.05|107|107.05|106.95|107.05|107|107|106.95|9634
1617098480000|2021-03-30 10:01:20|||||||||17815
1617098490000|2021-03-30 10:01:30|107|106.9|107.05|106.95|107.05|106.95|107|106.9|0
1617098500000|2021-03-30 10:01:40|107||107.05||107.05||107||0
1617098510000|2021-03-30 10:01:50||107||107||107||107|2098
1617098530000|2021-03-30 10:02:10||106.95||107||107||106.95|6060
1617098540000|2021-03-30 10:02:20|107|106.95|107|106.95|107.05|106.95|107|106.95|358
1617098550000|2021-03-30 10:02:30|107.05||107||107.05||107||7387
1617098560000|2021-03-30 10:02:40|||||||||1178
1617098570000|2021-03-30 10:02:50|107.05||107||107.05||107||136526
1617098580000|2021-03-30 10:03:00|107.05|107.1|107.2|107.1|107.2|107.1|107.05|107|33120
1617098590000|2021-03-30 10:03:10|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|0
1617098620000|2021-03-30 10:03:40|107.1||107.1||107.1||107.1||0
1617098640000|2021-03-30 10:04:00|107.05|107|107.05|107|107.1|107|107.05|106.95|6832
1617098650000|2021-03-30 10:04:10|||||||||668
1617098660000|2021-03-30 10:04:20||106.95||106.95||106.95||106.95|0
1617098670000|2021-03-30 10:04:30|107.1|107|107.05|106.95|107.1|107.05|107.05|106.95|27428
1617098690000|2021-03-30 10:04:50|||||||||2802
1617098710000|2021-03-30 10:05:10|107.1|107|107.1|107|107.1|107|107.05|107|10463
1617098750000|2021-03-30 10:05:50|||||||||918
1617098760000|2021-03-30 10:06:00||107.05||107.05||107.05||107.05|0
1617098770000|2021-03-30 10:06:10||107||107||107||106.95|26364
1617098780000|2021-03-30 10:06:20|||||||||500
1617098790000|2021-03-30 10:06:30|||||||||2354
1617098830000|2021-03-30 10:07:10|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|6384
1617098860000|2021-03-30 10:07:40||107||107||107||107|0
1617098870000|2021-03-30 10:07:50||106.95||106.95||106.95||106.95|0
1617098880000|2021-03-30 10:08:00|107.1|107|107.05|107|107.1|107|107.05|107|18249
1617098890000|2021-03-30 10:08:10|||||||||200
1617098900000|2021-03-30 10:08:20|||||||||1200
1617098920000|2021-03-30 10:08:40||106.95||107||107||106.95|1095
1617098930000|2021-03-30 10:08:50|||||||||7242
1617098940000|2021-03-30 10:09:00||106.95||106.95||106.95||106.95|16853
1617098950000|2021-03-30 10:09:10|107||107.05||107.05||107||9763
1617098990000|2021-03-30 10:09:50|||||||||414
1617099000000|2021-03-30 10:10:00|107|106.9|107|106.95|107.05|106.95|107|106.9|14325
1617099030000|2021-03-30 10:10:30||106.9||106.9||106.9||106.9|521
1617099040000|2021-03-30 10:10:40||106.95||106.9||106.95||106.9|3022
1617099060000|2021-03-30 10:11:00|||||||||6343
1617099090000|2021-03-30 10:11:30|||||||||10000
1617099100000|2021-03-30 10:11:40|106.95|106.85|106.85|106.75|106.95|106.9|106.85|106.75|33716
1617099110000|2021-03-30 10:11:50|||||||||9313
1617099120000|2021-03-30 10:12:00||106.8||106.75||106.8||106.75|10344
1617099150000|2021-03-30 10:12:30|106.9|106.8|106.95|106.9|106.95|106.9|106.9|106.8|12042
1617099160000|2021-03-30 10:12:40|107|106.95|107|106.9|107.05|106.95|107|106.9|5318
1617099190000|2021-03-30 10:13:10|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|0
1617099200000|2021-03-30 10:13:20|107|106.9|107.05|106.95|107.05|106.95|107|106.9|0
1617099210000|2021-03-30 10:13:30|107||107||107||107||6285
1617099220000|2021-03-30 10:13:40|||||||||910
1617099250000|2021-03-30 10:14:10||106.9||106.9||106.9||106.9|7195
1617099270000|2021-03-30 10:14:30|106.95|106.85|106.95|106.9|106.95|106.9|106.95|106.85|6329
1617099280000|2021-03-30 10:14:40|107||107||107||107||1178
1617099300000|2021-03-30 10:15:00||106.85||106.85||106.85||106.85|4644
1617099310000|2021-03-30 10:15:10|106.95||106.95||106.95||106.95||0
1617099320000|2021-03-30 10:15:20|||||||||987
1617099330000|2021-03-30 10:15:30|106.9||106.95||106.95||106.9||6357
1617099350000|2021-03-30 10:15:50|||||||||4487
1617099370000|2021-03-30 10:16:10|107|106.9|107|106.9|107|106.9|106.95|106.85|4296
1617099390000|2021-03-30 10:16:30|106.95|106.85|106.95|106.85|106.95|106.9|106.95|106.85|6351
1617099400000|2021-03-30 10:16:40||106.9||106.9||106.9||106.9|460
1617099420000|2021-03-30 10:17:00||106.85||106.85||106.85||106.85|50
1617099450000|2021-03-30 10:17:30|106.9||106.9||106.9||106.9||6346
1617099470000|2021-03-30 10:17:50|||||||||874
1617099490000|2021-03-30 10:18:10|||||||||850
1617099500000|2021-03-30 10:18:20|106.95||106.95||106.95||106.95||1649
1617099510000|2021-03-30 10:18:30|106.9|106.8|106.95|106.9|106.95|106.9|106.9|106.8|6126
1617099520000|2021-03-30 10:18:40|107|106.95|107|106.95|107|106.95|107|106.95|7269
1617099530000|2021-03-30 10:18:50|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|6418
1617099540000|2021-03-30 10:19:00|107||107||107||107||641
1617099580000|2021-03-30 10:19:40|||||||||8371
1617099590000|2021-03-30 10:19:50|||||||||646
1617099600000|2021-03-30 10:20:00|106.95|106.85|107|106.9|107|106.9|106.95|106.85|3694
1617099610000|2021-03-30 10:20:10|||||||||1623
1617099630000|2021-03-30 10:20:30|106.95|106.85|106.95|106.9|106.95|106.9|106.95|106.85|1581
1617099640000|2021-03-30 10:20:40|107||107||107||107||3705
1617099650000|2021-03-30 10:20:50|||||||||940
1617099660000|2021-03-30 10:21:00|||||||||1560
1617099670000|2021-03-30 10:21:10||106.85||106.9||106.9||106.85|1480
1617099680000|2021-03-30 10:21:20|||||||||55
1617099690000|2021-03-30 10:21:30|||||||||1639
1617099700000|2021-03-30 10:21:40|||||||||1470
1617099710000|2021-03-30 10:21:50||106.95||106.95||106.95||106.95|10
1617099720000|2021-03-30 10:22:00||106.9||106.9||106.9||106.85|3608
1617099730000|2021-03-30 10:22:10|||||||||8398
1617099770000|2021-03-30 10:22:50|106.95|106.85|106.95|106.9|106.95|106.9|106.95|106.85|9680
1617099780000|2021-03-30 10:23:00||106.85||106.85||106.85||106.85|1993
1617099790000|2021-03-30 10:23:10|||||||||500
1617099810000|2021-03-30 10:23:30|||||||||5571
1617099820000|2021-03-30 10:23:40|||||||||1063
1617099840000|2021-03-30 10:24:00|||||||||2791
1617099850000|2021-03-30 10:24:10|||||||||20
1617099860000|2021-03-30 10:24:20|||||||||1425
1617099880000|2021-03-30 10:24:40|106.9|106.8|106.9|106.85|106.9|106.85|106.85|106.8|24474
1617099890000|2021-03-30 10:24:50|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|5215
1617099900000|2021-03-30 10:25:00|107|106.95|107.05|107|107.05|107|107|106.95|6241
1617099910000|2021-03-30 10:25:10|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107.05|10115
1617099920000|2021-03-30 10:25:20|107.1|107|107.1|107.05|107.2|107.1|107.1|107|1908
1617099930000|2021-03-30 10:25:30||107||107.05||107.05||107|14609
1617099960000|2021-03-30 10:26:00|||||||||2311
1617099970000|2021-03-30 10:26:10|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.05|29192
1617099980000|2021-03-30 10:26:20||107.15||107.15||107.15||107.1|3401
1617099990000|2021-03-30 10:26:30|107.25|107.2|107.25|107.2|107.35|107.25|107.25|107.15|11364
1617100000000|2021-03-30 10:26:40|107.3||107.3||107.3||107.3||2000
1617100010000|2021-03-30 10:26:50|107.25||107.25||107.25||107.25||30000
1617100020000|2021-03-30 10:27:00|107.3|107.25|107.35|107.25|107.35|107.25|107.3|107.25|2106
1617100030000|2021-03-30 10:27:10|107.3||107.3||107.3||107.3||0
1617100040000|2021-03-30 10:27:20|||||||||3263
1617100060000|2021-03-30 10:27:40|107.25|107.2|107.25|107.2|107.3|107.2|107.25|107.2|9030
1617100070000|2021-03-30 10:27:50|107.3||107.3||107.3||107.3||1140
1617100080000|2021-03-30 10:28:00|107.25||107.25||107.25||107.25||3999
1617100090000|2021-03-30 10:28:10|107.3||107.3||107.3||107.3||0
1617100110000|2021-03-30 10:28:30||107.25||107.2||107.25||107.2|17480
1617100120000|2021-03-30 10:28:40|||||||||9488
1617100140000|2021-03-30 10:29:00|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.05|13092
1617100150000|2021-03-30 10:29:10|107.25|107.2|107.2|107.1|107.25|107.2|107.2|107.1|5880
1617100220000|2021-03-30 10:30:20|||||||||1000
1617100240000|2021-03-30 10:30:40|||||||||300
1617100250000|2021-03-30 10:30:50|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|3257
1617100260000|2021-03-30 10:31:00|||||||||452
1617100300000|2021-03-30 10:31:40|||||||||9984
1617100340000|2021-03-30 10:32:20|||||||||4173
1617100360000|2021-03-30 10:32:40|||||||||1170
1617100400000|2021-03-30 10:33:20|107.25|107.15|107.2|107.15|107.25|107.15|107.2|107.15|13151
1617100410000|2021-03-30 10:33:30|||||||||552
1617100440000|2021-03-30 10:34:00|||||||||4635
1617100510000|2021-03-30 10:35:10|107.15|107.1|107.15|107.1|107.2|107.1|107.1|107.05|4522
1617100530000|2021-03-30 10:35:30|107.2|107.05|107.15|107.05|107.2|107.05|107.15|107.05|3
1617100570000|2021-03-30 10:36:10|||||||||2798
1617100580000|2021-03-30 10:36:20|||||||||461
1617100600000|2021-03-30 10:36:40||107||107.05||107.05||107|246
1617100630000|2021-03-30 10:37:10|107.1|107|107.1|107.05|107.15|107.05|107.1|107|10754
1617100650000|2021-03-30 10:37:30|||||||||251
1617100670000|2021-03-30 10:37:50|||||||||1166
1617100680000|2021-03-30 10:38:00|107.15||107.15||107.15||107.15||3651
1617100720000|2021-03-30 10:38:40|107.1||107.1||107.15||107.1||922
1617100730000|2021-03-30 10:38:50|107.15|107|107.15|107.05|107.15|107.05|107.15|107|13351
1617100740000|2021-03-30 10:39:00|||||||||1500
1617100750000|2021-03-30 10:39:10|107.1|107|107.1|107|107.1|107|107.1|107|2000
1617100760000|2021-03-30 10:39:20||107.05||107.05||107.05||107.05|10
1617100820000|2021-03-30 10:40:20|107.05|107|107.1|107.05|107.1|107.05|107.05|107|2195
1617100840000|2021-03-30 10:40:40|||||||||500
1617100870000|2021-03-30 10:41:10|||||||||3419
1617100900000|2021-03-30 10:41:40|107.15|107|107.15|107.05|107.15|107.05|107.15|107|6326
1617100940000|2021-03-30 10:42:20|||||||||4897
1617100950000|2021-03-30 10:42:30|107.1|107|107.05|107|107.1|107|107.05|106.95|123731
1617100960000|2021-03-30 10:42:40|107.1||107.1||107.1||107.1||900
1617100980000|2021-03-30 10:43:00|107.05||107.05||107.05||107.05||0
1617100990000|2021-03-30 10:43:10|107.1|106.95|107.1|107|107.1|107|107.1|106.95|15517
1617101000000|2021-03-30 10:43:20|||||||||5000
1617101090000|2021-03-30 10:44:50|107.05|106.95|107.05|107|107.05|107|107.05|106.95|107854
1617101100000|2021-03-30 10:45:00|107.1|106.95|107.05|107|107.1|107|107.05|106.95|22741
1617101120000|2021-03-30 10:45:20|||||||||3139
1617101150000|2021-03-30 10:45:50||106.95||107||107||106.95|13099
1617101170000|2021-03-30 10:46:10|||||||||21977
1617101180000|2021-03-30 10:46:20||106.95||107||107||106.95|73876
1617101210000|2021-03-30 10:46:50||106.95||107||107||106.95|190893
1617101220000|2021-03-30 10:47:00|107.1||107.05||107.1||107.05||12691
1617101230000|2021-03-30 10:47:10|||||||||1000
1617101240000|2021-03-30 10:47:20||106.95||107||107||106.95|82593
1617101260000|2021-03-30 10:47:40||106.95||107||107||106.95|12588
1617101280000|2021-03-30 10:48:00||106.95||107||107||106.95|15365
1617101310000|2021-03-30 10:48:30|107.1||107.05||107.1||107.05||5591
1617101340000|2021-03-30 10:49:00|||||||||1128
1617101350000|2021-03-30 10:49:10|||||||||9070
1617101360000|2021-03-30 10:49:20|||||||||8830
1617101370000|2021-03-30 10:49:30||106.95||107||107||106.95|4425
1617101400000|2021-03-30 10:50:00||106.95||107||107||106.95|22146
1617101430000|2021-03-30 10:50:30||106.95||107||107||106.95|90843
1617101450000|2021-03-30 10:50:50||106.95||107||107||106.95|14353
1617101520000|2021-03-30 10:52:00||106.95||107||107||106.95|36501
1617101530000|2021-03-30 10:52:10|107.1||107.05||107.1||107.05||21598
1617101540000|2021-03-30 10:52:20|||||||||20000
1617101560000|2021-03-30 10:52:40|||||||||827
1617101590000|2021-03-30 10:53:10||106.95||107||107||106.95|13039
1617101600000|2021-03-30 10:53:20|107.1|107.05|107.1|107|107.1|107.05|107.1|107|10707
1617101610000|2021-03-30 10:53:30|||||||||550
1617101630000|2021-03-30 10:53:50|107.05||107.05||107.1||107.05||3780
1617101640000|2021-03-30 10:54:00||106.95||107||107||106.95|43475
1617101660000|2021-03-30 10:54:20|107.1||107.1||107.1||107.1||10616
1617101670000|2021-03-30 10:54:30|||||||||919
1617101680000|2021-03-30 10:54:40|107.05||107.1||107.1||107.05||347236
1617101690000|2021-03-30 10:54:50|107.05||107.05||107.05||107.05||0
1617101760000|2021-03-30 10:56:00|||||||||462
1617101770000|2021-03-30 10:56:10|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|19068
1617101790000|2021-03-30 10:56:30|107.15|107.1|107.15|107.1|107.2|107.1|107.15|107.05|26194
1617101800000|2021-03-30 10:56:40|107.1|107.05|107.15|107.05|107.2|107.1|107.1|107.05|6438
1617101850000|2021-03-30 10:57:30|107.1||107.1||107.1||107.1||19
1617101860000|2021-03-30 10:57:40|||||||||4434
1617101870000|2021-03-30 10:57:50|||||||||2776
1617101880000|2021-03-30 10:58:00|107.15||107.15||107.15||107.15||145
1617101900000|2021-03-30 10:58:20|107.2|107.1|107.15|107.05|107.2|107.15|107.15|107.05|22652
1617101920000|2021-03-30 10:58:40|||||||||300
1617101960000|2021-03-30 10:59:20|||||||||500
1617102000000|2021-03-30 11:00:00|||||||||2000
1617102030000|2021-03-30 11:00:30|||||||||735
1617102040000|2021-03-30 11:00:40|||||||||1866
1617102080000|2021-03-30 11:01:20|||||||||2811
1617102100000|2021-03-30 11:01:40|107.1|107|107.05|107|107.1|107|107.05|107|9158
1617102120000|2021-03-30 11:02:00|||||||||66
1617102170000|2021-03-30 11:02:50|107.1|106.95|107.1|107.05|107.1|107.05|107.1|106.95|45581
1617102180000|2021-03-30 11:03:00|||||||||9295
1617102190000|2021-03-30 11:03:10|||||||||1000
1617102200000|2021-03-30 11:03:20|107.05|107|107.1|107|107.1|107|107.05|106.95|14781
1617102230000|2021-03-30 11:03:50|107.05||107.1||107.1||107.05||1871
1617102250000|2021-03-30 11:04:10||107.05||107||107.05||107|0
1617102310000|2021-03-30 11:05:10|||||||||1009
1617102320000|2021-03-30 11:05:20|107.05|106.95|107.05|107|107.05|107|107.05|106.95|35603
1617102350000|2021-03-30 11:05:50|||||||||18561
1617102360000|2021-03-30 11:06:00|||||||||1553
1617102410000|2021-03-30 11:06:50|||||||||1000
1617102460000|2021-03-30 11:07:40|||||||||142
1617102470000|2021-03-30 11:07:50|||||||||2591
1617102480000|2021-03-30 11:08:00|||||||||3841
1617102490000|2021-03-30 11:08:10|||||||||4141
1617102520000|2021-03-30 11:08:40|||||||||10000
1617102550000|2021-03-30 11:09:10|||||||||8454
1617102560000|2021-03-30 11:09:20|107.1|107.05|107.05|107|107.1|107.05|107.05|107|5579
1617102570000|2021-03-30 11:09:30|107.1||107.1||107.1||107.1||945
1617102590000|2021-03-30 11:09:50|107.05|106.95|107.05|107|107.05|107|107.05|106.95|29046
1617102600000|2021-03-30 11:10:00||106.95||107||107||106.95|453
1617102620000|2021-03-30 11:10:20|107.1||107.1||107.1||107.1||6297
1617102640000|2021-03-30 11:10:40|107.05||107.05||107.05||107.05||1414
1617102660000|2021-03-30 11:11:00|||||||||9314
1617102670000|2021-03-30 11:11:10|107|106.95|107.05|106.95|107.05|106.95|107|106.9|21708
1617102680000|2021-03-30 11:11:20||107||107||107||107|0
1617102690000|2021-03-30 11:11:30|||||||||18590
1617102710000|2021-03-30 11:11:50|||||||||2000
1617102720000|2021-03-30 11:12:00|||||||||990
1617102740000|2021-03-30 11:12:20|||||||||1848
1617102760000|2021-03-30 11:12:40|||||||||5015
1617102770000|2021-03-30 11:12:50|107|106.95|107.05|107|107.05|107|107|106.95|9113
1617102780000|2021-03-30 11:13:00||106.95||107||107||106.95|2000
1617102810000|2021-03-30 11:13:30|107.1|107.05|107.1|107.05|107.15|107.1|107.1|107.05|30707
1617102820000|2021-03-30 11:13:40|107.15|107.1|107.1|107.05|107.2|107.1|107.1|107.05|29319
1617102830000|2021-03-30 11:13:50|||||||||33002
1617102840000|2021-03-30 11:14:00|107.05|107|107.05|107|107.1|107|107.05|106.95|3975
1617102850000|2021-03-30 11:14:10|107.1|107.05|107.1|107|107.15|107.1|107.1|107|17369
1617102900000|2021-03-30 11:15:00|107.05||107.1||107.1||107.05||2075
1617102910000|2021-03-30 11:15:10|107.05|106.95|107.05|106.95|107.05|107|107|106.95|23968
1617102920000|2021-03-30 11:15:20||107||106.95||107||106.95|3595
1617102930000|2021-03-30 11:15:30||107||107||107||107|0
1617102950000|2021-03-30 11:15:50|107.1||107.1||107.1||107.1||3296
1617103000000|2021-03-30 11:16:40|||||||||806
1617103040000|2021-03-30 11:17:20|||||||||177
1617103070000|2021-03-30 11:17:50|||||||||1500
1617103090000|2021-03-30 11:18:10|||||||||917
1617103110000|2021-03-30 11:18:30||107.05||107||107.05||107|145
1617103220000|2021-03-30 11:20:20|107.05||107.05||107.05||107.05||3946
1617103240000|2021-03-30 11:20:40|107|106.95|107.05|107|107.05|107|107|106.95|5895
1617103260000|2021-03-30 11:21:00|||||||||2306
1617103270000|2021-03-30 11:21:10|107|106.95|107.05|106.95|107.05|107|107|106.95|8078
1617103290000|2021-03-30 11:21:30||107||106.95||107||106.95|4010
1617103300000|2021-03-30 11:21:40|107||107.05||107.05||107||0
1617103310000|2021-03-30 11:21:50||107||107||107||107|459
1617103320000|2021-03-30 11:22:00||106.95||106.95||107||106.95|1000
1617103330000|2021-03-30 11:22:10||107||106.95||107||106.95|0
1617103350000|2021-03-30 11:22:30||107||107||107||107|3430
1617103360000|2021-03-30 11:22:40|||||||||9562
1617103370000|2021-03-30 11:22:50|107.1||107.1||107.1||107.1||10052
1617103440000|2021-03-30 11:24:00|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|12182
1617103510000|2021-03-30 11:25:10|||||||||922
1617103540000|2021-03-30 11:25:40|107.15|107.05|107.2|107.1|107.2|107.1|107.1|107.05|11130
1617103550000|2021-03-30 11:25:50|||||||||174
1617103560000|2021-03-30 11:26:00|107.15||107.15||107.15||107.15||1000
1617103590000|2021-03-30 11:26:30|107.2|107.15|107.25|107.15|107.25|107.15|107.2|107.15|22735
1617103610000|2021-03-30 11:26:50|107.3||107.3||107.3||107.3||360
1617103620000|2021-03-30 11:27:00|107.25||107.25||107.25||107.25||196
1617103650000|2021-03-30 11:27:30|||||||||5000
1617103660000|2021-03-30 11:27:40|||||||||8000
1617103730000|2021-03-30 11:28:50|107.3|107.25|107.45|107.4|107.5|107.45|107.3|107.25|46829
1617103750000|2021-03-30 11:29:10|107.4|107.35|107.5|107.4|107.55|107.4|107.4|107.35|6440
1617103760000|2021-03-30 11:29:20|107.55|107.45|107.65|107.55|107.65|107.6|107.5|107.45|4842
1617103770000|2021-03-30 11:29:30||107.6||107.6||107.6||107.55|2000
1617103780000|2021-03-30 11:29:40|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|998
1617103790000|2021-03-30 11:29:50|||||||||1182
1617103800000|2021-03-30 11:30:00|107.65||107.6||107.65||107.6||1033
1617103810000|2021-03-30 11:30:10|||||||||10833
1617103860000|2021-03-30 11:31:00|||||||||650
1617103890000|2021-03-30 11:31:30|107.65|107.55|107.7|107.65|107.7|107.65|107.65|107.55|45582
1617103900000|2021-03-30 11:31:40|||||||||464
1617103940000|2021-03-30 11:32:20|107.65|107.6|107.75|107.7|107.75|107.7|107.65|107.6|61705
1617103960000|2021-03-30 11:32:40|107.8|107.65|107.8|107.7|107.8|107.7|107.75|107.65|13387
1617103980000|2021-03-30 11:33:00|||||||||30
1617103990000|2021-03-30 11:33:10|||||||||3065
1617104000000|2021-03-30 11:33:20|107.85|107.75|107.9|107.85|107.95|107.85|107.85|107.75|5569
1617104010000|2021-03-30 11:33:30|107.85|107.8|107.8|107.7|107.85|107.8|107.75|107.7|6701
1617104040000|2021-03-30 11:34:00|107.75|107.65|107.7|107.6|107.75|107.7|107.7|107.6|8608
1617104080000|2021-03-30 11:34:40|||||||||27710
1617104090000|2021-03-30 11:34:50|107.65||107.7||107.7||107.65||216
1617104100000|2021-03-30 11:35:00|107.65||107.65||107.65||107.65||0
1617104110000|2021-03-30 11:35:10|107.6|107.55|107.6|107.5|107.65|107.6|107.6|107.5|15070
1617104120000|2021-03-30 11:35:20|107.65||107.65||107.65||107.65||0
1617104130000|2021-03-30 11:35:30|||||||||146
1617104150000|2021-03-30 11:35:50|107.6||107.6||107.6||107.6||5368
1617104160000|2021-03-30 11:36:00|||||||||3141
1617104170000|2021-03-30 11:36:10|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|2723
1617104180000|2021-03-30 11:36:20||107.55||107.55||107.55||107.55|12
1617104190000|2021-03-30 11:36:30||107.6||107.6||107.6||107.6|0
1617104210000|2021-03-30 11:36:50|||||||||300
1617104220000|2021-03-30 11:37:00|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|378
1617104240000|2021-03-30 11:37:20||107.5||107.5||107.5||107.5|46
1617104270000|2021-03-30 11:37:50|107.55|107.55|107.6|107.5|107.6|107.55|107.55|107.5|6517
1617104280000|2021-03-30 11:38:00|||||||||5000
1617104290000|2021-03-30 11:38:10|107.55||107.55||107.55||107.55||0
1617104300000|2021-03-30 11:38:20|107.5|107.45|107.5|107.45|107.55|107.45|107.5|107.45|5216
1617104320000|2021-03-30 11:38:40|||||||||5286
1617104340000|2021-03-30 11:39:00|107.45|107.4|107.45|107.4|107.5|107.45|107.45|107.4|10212
1617104370000|2021-03-30 11:39:30|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|8007
1617104390000|2021-03-30 11:39:50||107.4||107.45||107.45||107.4|486
1617104400000|2021-03-30 11:40:00||107.4||107.45||107.45||107.4|94
1617104420000|2021-03-30 11:40:20||107.4||107.45||107.45||107.4|2264
1617104450000|2021-03-30 11:40:50|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|11513
1617104460000|2021-03-30 11:41:00|107.5|107.45|107.4|107.3|107.5|107.45|107.4|107.3|51088
1617104500000|2021-03-30 11:41:40|107.35|107.35|107.35|107.3|107.4|107.35|107.35|107.3|3155
1617104530000|2021-03-30 11:42:10|107.4|107.35|107.4|107.3|107.4|107.35|107.35|107.3|2002
1617104540000|2021-03-30 11:42:20|107.35||107.35||107.4||107.35||2924
1617104580000|2021-03-30 11:43:00|107.4||107.4||107.4||107.4||4312
1617104630000|2021-03-30 11:43:50||107.35||107.35||107.35||107.35|238
1617104670000|2021-03-30 11:44:30|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|17580
1617104690000|2021-03-30 11:44:50|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|2314
1617104700000|2021-03-30 11:45:00|107.45|107.4|107.45|107.35|107.5|107.4|107.45|107.35|8241
1617104720000|2021-03-30 11:45:20|||||||||200
1617104740000|2021-03-30 11:45:40|||||||||1102
1617104750000|2021-03-30 11:45:50|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|8127
1617104760000|2021-03-30 11:46:00|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|1588
1617104770000|2021-03-30 11:46:10|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.35|2763
1617104840000|2021-03-30 11:47:20|||||||||5900
1617104850000|2021-03-30 11:47:30|||||||||730
1617104860000|2021-03-30 11:47:40|||||||||1500
1617104910000|2021-03-30 11:48:30|||||||||2340
1617104940000|2021-03-30 11:49:00|107.4|107.3|107.4|107.3|107.4|107.35|107.35|107.3|5949
1617104950000|2021-03-30 11:49:10||107.35||107.35||107.35||107.35|0
1617104960000|2021-03-30 11:49:20|107.45||107.45||107.45||107.4||4685
1617104990000|2021-03-30 11:49:50|||||||||22000
1617105010000|2021-03-30 11:50:10|||||||||43888
1617105020000|2021-03-30 11:50:20|107.3|107.3|107.4|107.3|107.4|107.3|107.3|107.25|58616
1617105030000|2021-03-30 11:50:30|107.45|107.4|107.45|107.3|107.45|107.4|107.45|107.3|1669
1617105050000|2021-03-30 11:50:50|||||||||7446
1617105080000|2021-03-30 11:51:20|||||||||5082
1617105100000|2021-03-30 11:51:40|||||||||3372
1617105110000|2021-03-30 11:51:50|||||||||500
1617105120000|2021-03-30 11:52:00|||||||||915
1617105130000|2021-03-30 11:52:10|107.5|107.35|107.5|107.4|107.5|107.4|107.45|107.35|20007
1617105140000|2021-03-30 11:52:20|||||||||1845
1617105150000|2021-03-30 11:52:30|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|2000
1617105180000|2021-03-30 11:53:00|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|6111
1617105190000|2021-03-30 11:53:10|107.6||107.6||107.6||107.6||5911
1617105200000|2021-03-30 11:53:20|||||||||969
1617105290000|2021-03-30 11:54:50|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.45|1372
1617105300000|2021-03-30 11:55:00||107.4||107.4||107.4||107.4|2094
1617105370000|2021-03-30 11:56:10|107.45||107.5||107.5||107.45||4433
1617105380000|2021-03-30 11:56:20||107.45||107.45||107.45||107.45|911
1617105410000|2021-03-30 11:56:50|||||||||4622
1617105420000|2021-03-30 11:57:00|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|7886
1617105430000|2021-03-30 11:57:10||107.35||107.4||107.4||107.35|7772
1617105440000|2021-03-30 11:57:20|107.4|107.35|107.45|107.4|107.45|107.4|107.4|107.3|12135
1617105450000|2021-03-30 11:57:30|107.4|107.35|107.4|107.3|107.4|107.4|107.4|107.3|0
1617105480000|2021-03-30 11:58:00|||||||||500
1617105490000|2021-03-30 11:58:10|107.45|107.35|107.45|107.4|107.45|107.4|107.45|107.35|6154
1617105500000|2021-03-30 11:58:20|||||||||100
1617105550000|2021-03-30 11:59:10|107.4|107.35|107.4|107.3|107.45|107.35|107.35|107.3|5772
1617105560000|2021-03-30 11:59:20|107.45|107.35|107.4|107.35|107.45|107.35|107.4|107.35|12532
1617105580000|2021-03-30 11:59:40|107.45||107.45||107.45||107.4||11097
1617105590000|2021-03-30 11:59:50|107.4||107.4||107.4||107.4||920
1617105610000|2021-03-30 12:00:10|107.45||107.45||107.45||107.45||3123
1617105630000|2021-03-30 12:00:30|107.4||107.45||107.45||107.4||5170
1617105640000|2021-03-30 12:00:40|107.5|107.4|107.45|107.4|107.5|107.45|107.45|107.4|22574
1617105670000|2021-03-30 12:01:10|||||||||175
1617105690000|2021-03-30 12:01:30||107.35||107.35||107.35||107.35|23737
1617105700000|2021-03-30 12:01:40|107.4|107.4|107.45|107.35|107.45|107.4|107.4|107.35|2300
1617105810000|2021-03-30 12:03:30|107.4||107.4||107.4||107.4||525
1617105820000|2021-03-30 12:03:40|||||||||273
1617105850000|2021-03-30 12:04:10|||||||||287
1617105900000|2021-03-30 12:05:00|107.45||107.45||107.45||107.45||5320
1617105930000|2021-03-30 12:05:30|||||||||11332
1617105960000|2021-03-30 12:06:00||107.4||107.4||107.4||107.4|0
1617105970000|2021-03-30 12:06:10|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|11933
1617105980000|2021-03-30 12:06:20|||||||||736
1617105990000|2021-03-30 12:06:30|||||||||1290
1617106020000|2021-03-30 12:07:00|||||||||4621
1617106030000|2021-03-30 12:07:10|107.55||107.55||107.55||107.55||8776
1617106050000|2021-03-30 12:07:30|107.5||107.55||107.55||107.5||405
1617106110000|2021-03-30 12:08:30|||||||||1747
1617106120000|2021-03-30 12:08:40|107.5|107.5|107.5|107.45|107.55|107.5|107.45|107.4|22297
1617106160000|2021-03-30 12:09:20|||||||||3930
1617106220000|2021-03-30 12:10:20|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|11590
1617106230000|2021-03-30 12:10:30||107.45||107.4||107.45||107.4|244
1617106240000|2021-03-30 12:10:40||107.45||107.45||107.45||107.45|0
1617106280000|2021-03-30 12:11:20|||||||||2871
1617106370000|2021-03-30 12:12:50|||||||||488
1617106380000|2021-03-30 12:13:00|107.55|107.5|107.6|107.55|107.6|107.55|107.55|107.5|8604
1617106390000|2021-03-30 12:13:10|107.65||107.65||107.65||107.65||2537
1617106460000|2021-03-30 12:14:20|||||||||619
1617106500000|2021-03-30 12:15:00|107.6||107.6||107.6||107.6||0
1617106570000|2021-03-30 12:16:10||107.5||107.55||107.55||107.5|4475
1617106590000|2021-03-30 12:16:30|||||||||6621
1617106600000|2021-03-30 12:16:40|107.55|107.5|107.55|107.5|107.6|107.5|107.55|107.5|2861
1617106620000|2021-03-30 12:17:00|||||||||17
1617106660000|2021-03-30 12:17:40|||||||||3293
1617106700000|2021-03-30 12:18:20|||||||||10000
1617106710000|2021-03-30 12:18:30|107.5|107.45|107.55|107.45|107.55|107.45|107.5|107.45|4072
1617106720000|2021-03-30 12:18:40|107.5||107.5||107.5||107.5||0
1617106730000|2021-03-30 12:18:50|||||||||2690
1617106760000|2021-03-30 12:19:20||107.4||107.45||107.45||107.4|3706
1617106790000|2021-03-30 12:19:50|||||||||1623
1617106800000|2021-03-30 12:20:00|107.55|107.5|107.55|107.5|107.55|107.5|107.55|107.5|13975
1617106810000|2021-03-30 12:20:10|||||||||914
1617106830000|2021-03-30 12:20:30|||||||||1279
1617106840000|2021-03-30 12:20:40|107.5|107.45|107.5|107.45|107.55|107.45|107.5|107.45|5867
1617106870000|2021-03-30 12:21:10|||||||||964
1617106880000|2021-03-30 12:21:20|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|1197
1617106950000|2021-03-30 12:22:30|107.55||107.55||107.55||107.55||4082
1617106960000|2021-03-30 12:22:40|107.5||107.5||107.55||107.5||1920
1617106970000|2021-03-30 12:22:50|||||||||950
1617106980000|2021-03-30 12:23:00|||||||||406
1617107000000|2021-03-30 12:23:20|||||||||3906
1617107010000|2021-03-30 12:23:30|||||||||1146
1617107060000|2021-03-30 12:24:20|107.55|107.4|107.65|107.55|107.65|107.55|107.5|107.4|19163
1617107090000|2021-03-30 12:24:50|||||||||85
1617107110000|2021-03-30 12:25:10|107.6||107.6||107.6||107.6||1748
1617107120000|2021-03-30 12:25:20|||||||||4619
1617107130000|2021-03-30 12:25:30||107.5||107.55||107.55||107.5|6398
1617107140000|2021-03-30 12:25:40|||||||||5987
1617107150000|2021-03-30 12:25:50|107.55|107.5|107.55|107.45|107.6|107.5|107.55|107.45|3103
1617107200000|2021-03-30 12:26:40|||||||||2768
1617107250000|2021-03-30 12:27:30|||||||||11959
1617107270000|2021-03-30 12:27:50||107.5||107.45||107.5||107.45|5473
1617107290000|2021-03-30 12:28:10|107.5||107.55||107.55||107.5||1298
1617107320000|2021-03-30 12:28:40||107.5||107.5||107.5||107.5|0
1617107340000|2021-03-30 12:29:00|||||||||4615
1617107410000|2021-03-30 12:30:10||107.45||107.5||107.5||107.45|13588
1617107440000|2021-03-30 12:30:40|||||||||1863
1617107470000|2021-03-30 12:31:10|||||||||1185
1617107500000|2021-03-30 12:31:40|||||||||10000
1617107570000|2021-03-30 12:32:50|107.6|107.55|107.75|107.65|107.75|107.65|107.6|107.5|40423
1617107600000|2021-03-30 12:33:20|107.7|107.7|107.7|107.65|107.7|107.7|107.7|107.65|4770
1617107610000|2021-03-30 12:33:30||107.6||107.65||107.65||107.6|15336
1617107630000|2021-03-30 12:33:50|||||||||3517
1617107640000|2021-03-30 12:34:00|107.65|107.6|107.65|107.55|107.65|107.6|107.6|107.55|7035
1617107650000|2021-03-30 12:34:10|107.6|107.6|107.65|107.6|107.65|107.6|107.6|107.6|6867
1617107660000|2021-03-30 12:34:20|||||||||3000
1617107700000|2021-03-30 12:35:00|107.6|107.55|107.6|107.55|107.6|107.55|107.6|107.55|4491
1617107730000|2021-03-30 12:35:30||107.5||107.55||107.55||107.5|7902
1617107790000|2021-03-30 12:36:30|107.55|107.5|107.55|107.5|107.6|107.55|107.55|107.45|15370
1617107830000|2021-03-30 12:37:10|||||||||2313
1617107870000|2021-03-30 12:37:50|||||||||931
1617107950000|2021-03-30 12:39:10|||||||||2802
1617107960000|2021-03-30 12:39:20|107.5|107.45|107.55|107.5|107.55|107.5|107.5|107.45|19531
1617108000000|2021-03-30 12:40:00|107.5|107.45|107.5|107.45|107.55|107.5|107.5|107.45|7261
1617108010000|2021-03-30 12:40:10|||||||||2768
1617108080000|2021-03-30 12:41:20|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|3370
1617108100000|2021-03-30 12:41:40|||||||||7331
1617108120000|2021-03-30 12:42:00|||||||||930
1617108180000|2021-03-30 12:43:00|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|10324
1617108190000|2021-03-30 12:43:10|107.5||107.5||107.5||107.5||8
1617108230000|2021-03-30 12:43:50|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|2787
1617108280000|2021-03-30 12:44:40|107.45||107.45||107.45||107.45||949
1617108290000|2021-03-30 12:44:50|||||||||1843
1617108330000|2021-03-30 12:45:30|||||||||250
1617108340000|2021-03-30 12:45:40|||||||||935
1617108350000|2021-03-30 12:45:50|107.4|107.35|107.35|107.3|107.4|107.35|107.35|107.3|17413
1617108360000|2021-03-30 12:46:00|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|1644
1617108410000|2021-03-30 12:46:50|107.45|107.35|107.4|107.35|107.45|107.4|107.4|107.35|9283
1617108430000|2021-03-30 12:47:10|||||||||45
1617108440000|2021-03-30 12:47:20|||||||||239
1617108490000|2021-03-30 12:48:10|||||||||2768
1617108500000|2021-03-30 12:48:20|107.45|107.4|107.5|107.4|107.5|107.45|107.45|107.4|33660
1617108510000|2021-03-30 12:48:30|||||||||1842
1617108540000|2021-03-30 12:49:00|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|15729
1617108560000|2021-03-30 12:49:20|107.55|107.45|107.6|107.5|107.6|107.55|107.5|107.45|13665
1617108580000|2021-03-30 12:49:40||107.55||107.55||107.55||107.55|0
1617108590000|2021-03-30 12:49:50|107.65||107.65||107.65||107.65||2000
1617108600000|2021-03-30 12:50:00|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|4025
1617108620000|2021-03-30 12:50:20|||||||||876
1617108630000|2021-03-30 12:50:30||107.65||107.65||107.65||107.65|0
1617108650000|2021-03-30 12:50:50||107.6||107.65||107.65||107.6|0
1617108660000|2021-03-30 12:51:00|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.7|2878
1617108680000|2021-03-30 12:51:20|107.8|107.75|107.8|107.7|107.85|107.75|107.8|107.7|4815
1617108690000|2021-03-30 12:51:30|107.85||107.85||107.85||107.85||4389
1617108710000|2021-03-30 12:51:50|107.8||107.8||107.8||107.8||0
1617108720000|2021-03-30 12:52:00|||||||||5000
1617108750000|2021-03-30 12:52:30|||||||||4612
1617108820000|2021-03-30 12:53:40|||||||||1838
1617108840000|2021-03-30 12:54:00|107.75||107.75||107.75||107.75||2335
1617108850000|2021-03-30 12:54:10|107.7|107.65|107.75|107.65|107.75|107.7|107.7|107.65|4495
1617108860000|2021-03-30 12:54:20|107.7|107.7|107.7|107.6|107.75|107.7|107.7|107.6|1085
1617108870000|2021-03-30 12:54:30||107.65||107.65||107.65||107.65|0
1617108890000|2021-03-30 12:54:50|||||||||5040
1617108900000|2021-03-30 12:55:00|107.75|107.6|107.7|107.65|107.75|107.7|107.7|107.6|8119
1617108910000|2021-03-30 12:55:10|107.75||107.75||107.75||107.75||3618
1617109000000|2021-03-30 12:56:40|||||||||3302
1617109010000|2021-03-30 12:56:50|||||||||1031
1617109040000|2021-03-30 12:57:20|107.8|107.75|107.75|107.65|107.8|107.75|107.75|107.65|8757
1617109060000|2021-03-30 12:57:40|||||||||7845
1617109120000|2021-03-30 12:58:40|||||||||464
1617109220000|2021-03-30 13:00:20|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|5134
1617109270000|2021-03-30 13:01:10|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|24664
1617109300000|2021-03-30 13:01:40|||||||||247
1617109330000|2021-03-30 13:02:10||107.65||107.6||107.65||107.6|9
1617109340000|2021-03-30 13:02:20||107.65||107.6||107.65||107.6|0
1617109350000|2021-03-30 13:02:30|||||||||143
1617109380000|2021-03-30 13:03:00|||||||||38
1617109430000|2021-03-30 13:03:50|||||||||2297
1617109470000|2021-03-30 13:04:30||107.65||107.65||107.65||107.65|295
1617109480000|2021-03-30 13:04:40|107.75|107.7|107.75|107.7|107.75|107.7|107.7|107.7|11971
1617109490000|2021-03-30 13:04:50|107.8|107.75|107.8|107.75|107.9|107.8|107.8|107.75|57716
1617109500000|2021-03-30 13:05:00|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|541
1617109510000|2021-03-30 13:05:10|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|1038
1617109540000|2021-03-30 13:05:40|||||||||5500
1617109550000|2021-03-30 13:05:50|107.85|107.8|107.8|107.7|107.85|107.8|107.8|107.7|3388
1617109560000|2021-03-30 13:06:00|||||||||187
1617109570000|2021-03-30 13:06:10|||||||||4679
1617109650000|2021-03-30 13:07:30|107.85|107.8|107.85|107.7|107.85|107.8|107.85|107.7|6723
1617109660000|2021-03-30 13:07:40|107.8||107.8||107.8||107.8||0
1617109680000|2021-03-30 13:08:00|107.85||107.85||107.85||107.85||19
1617109700000|2021-03-30 13:08:20|107.8||107.8||107.8||107.8||0
1617109750000|2021-03-30 13:09:10|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|2081
1617109760000|2021-03-30 13:09:20|107.75||107.75||107.75||107.75||0
1617109780000|2021-03-30 13:09:40|||||||||24
1617109800000|2021-03-30 13:10:00||107.65||107.65||107.65||107.65|14207
1617109860000|2021-03-30 13:11:00|||||||||1836
1617109870000|2021-03-30 13:11:10||107.7||107.7||107.7||107.65|3520
1617109890000|2021-03-30 13:11:30|||||||||5104
1617109900000|2021-03-30 13:11:40|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|9122
1617109940000|2021-03-30 13:12:20|107.85|107.8|107.8|107.75|107.85|107.8|107.8|107.75|15822
1617109960000|2021-03-30 13:12:40|||||||||15064
1617109980000|2021-03-30 13:13:00|107.75|107.7|107.75|107.65|107.75|107.7|107.7|107.65|9142
1617110020000|2021-03-30 13:13:40|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.65|30656
1617110050000|2021-03-30 13:14:10|||||||||1053
1617110060000|2021-03-30 13:14:20|107.8|107.75|107.8|107.7|107.8|107.75|107.75|107.7|9164
1617110070000|2021-03-30 13:14:30|||||||||137
1617110080000|2021-03-30 13:14:40|||||||||12174
1617110120000|2021-03-30 13:15:20|||||||||1000
1617110150000|2021-03-30 13:15:50|||||||||615
1617110160000|2021-03-30 13:16:00|107.75|107.65|107.75|107.65|107.75|107.7|107.7|107.65|31388
1617110210000|2021-03-30 13:16:50|107.7||107.75||107.75||107.7||4004
1617110230000|2021-03-30 13:17:10||107.7||107.65||107.7||107.65|60
1617110250000|2021-03-30 13:17:30||107.7||107.65||107.7||107.65|0
1617110390000|2021-03-30 13:19:50|||||||||4950
1617110410000|2021-03-30 13:20:10|||||||||26968
1617110420000|2021-03-30 13:20:20|107.7||107.7||107.7||107.7||1933
1617110430000|2021-03-30 13:20:30|107.65|107.6|107.7|107.6|107.7|107.65|107.65|107.6|32321
1617110480000|2021-03-30 13:21:20|||||||||5000
1617110510000|2021-03-30 13:21:50|||||||||557
1617110540000|2021-03-30 13:22:20|||||||||1300
1617110630000|2021-03-30 13:23:50|107.65|107.55|107.65|107.55|107.65|107.6|107.55|107.5|36764
1617110640000|2021-03-30 13:24:00|||||||||2214
1617110670000|2021-03-30 13:24:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|0
1617110700000|2021-03-30 13:25:00||107.55||107.5||107.55||107.5|3400
1617110730000|2021-03-30 13:25:30|107.55|107.55|107.6|107.5|107.6|107.55|107.55|107.5|2004
1617110750000|2021-03-30 13:25:50|107.55|107.45|107.5|107.4|107.55|107.5|107.5|107.4|21127
1617110760000|2021-03-30 13:26:00|107.45|107.45|107.45|107.4|107.5|107.45|107.45|107.4|2000
1617110770000|2021-03-30 13:26:10||107.35||107.35||107.35||107.35|0
1617110780000|2021-03-30 13:26:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|3222
1617110820000|2021-03-30 13:27:00|107.55|107.5|107.5|107.4|107.55|107.5|107.5|107.4|11645
1617110830000|2021-03-30 13:27:10|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|156
1617110840000|2021-03-30 13:27:20||107.45||107.45||107.45||107.45|3400
1617110850000|2021-03-30 13:27:30|107.5||107.55||107.55||107.5||0
1617110860000|2021-03-30 13:27:40|107.5||107.55||107.55||107.5||0
1617110870000|2021-03-30 13:27:50|107.5||107.5||107.5||107.5||0
1617110880000|2021-03-30 13:28:00|||||||||1726
1617110950000|2021-03-30 13:29:10|107.45|107.4|107.5|107.45|107.5|107.45|107.45|107.4|19822
1617110960000|2021-03-30 13:29:20||107.4||107.4||107.4||107.4|0
1617110970000|2021-03-30 13:29:30|107.4|107.35|107.45|107.35|107.5|107.4|107.4|107.35|11000
1617110980000|2021-03-30 13:29:40||107.4||107.35||107.4||107.35|37
1617110990000|2021-03-30 13:29:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|817
1617111000000|2021-03-30 13:30:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|0
1617111010000|2021-03-30 13:30:10|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.4|3434
1617111020000|2021-03-30 13:30:20|107.55|107.45|107.65|107.55|107.65|107.55|107.55|107.45|28166
1617111030000|2021-03-30 13:30:30||107.6||107.55||107.6||107.55|1949
1617111040000|2021-03-30 13:30:40||107.6||107.6||107.6||107.6|1000
1617111050000|2021-03-30 13:30:50|107.7|107.55|107.65|107.55|107.7|107.55|107.65|107.55|13741
1617111070000|2021-03-30 13:31:10|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.6|4990
1617111080000|2021-03-30 13:31:20|107.75|107.65|107.8|107.7|107.8|107.75|107.75|107.65|14000
1617111090000|2021-03-30 13:31:30|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|2000
1617111100000|2021-03-30 13:31:40|107.75||107.8||107.8||107.75||1989
1617111110000|2021-03-30 13:31:50|107.75||107.75||107.75||107.75||1559
1617111130000|2021-03-30 13:32:10||107.65||107.65||107.65||107.65|1997
1617111140000|2021-03-30 13:32:20|107.7|107.6|107.7|107.6|107.75|107.65|107.6|107.55|36028
1617111150000|2021-03-30 13:32:30|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.65|7319
1617111170000|2021-03-30 13:32:50|107.75||107.75||107.75||107.75||434
1617111180000|2021-03-30 13:33:00|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|13166
1617111190000|2021-03-30 13:33:10|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|8092
1617111200000|2021-03-30 13:33:20|107.8|107.8|107.85|107.75|107.85|107.8|107.8|107.75|3966
1617111210000|2021-03-30 13:33:30|107.8|107.8|107.8|107.75|107.85|107.8|107.8|107.75|4421
1617111220000|2021-03-30 13:33:40|||||||||3489
1617111230000|2021-03-30 13:33:50|107.85||107.8||107.85||107.8||5965
1617111240000|2021-03-30 13:34:00|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|6443
1617111250000|2021-03-30 13:34:10|107.8|107.8|107.8|107.7|107.85|107.8|107.75|107.7|107603
1617111260000|2021-03-30 13:34:20|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|2869
1617111270000|2021-03-30 13:34:30|107.7||107.75||107.75||107.7||968
1617111290000|2021-03-30 13:34:50|107.7||107.7||107.7||107.7||60
1617111300000|2021-03-30 13:35:00|107.75|107.7|107.75|107.65|107.75|107.7|107.7|107.65|5792
1617111310000|2021-03-30 13:35:10||107.7||107.7||107.7||107.7|0
1617111320000|2021-03-30 13:35:20|107.7|107.65|107.75|107.65|107.8|107.75|107.7|107.65|87110
1617111330000|2021-03-30 13:35:30|107.7||107.75||107.75||107.7||16000
1617111340000|2021-03-30 13:35:40||107.7||107.65||107.7||107.65|69940
1617111350000|2021-03-30 13:35:50|107.65|107.6|107.65|107.6|107.75|107.6|107.65|107.6|52788
1617111360000|2021-03-30 13:36:00|||||||||982
1617111370000|2021-03-30 13:36:10|107.7||107.65||107.7||107.65||4164
1617111380000|2021-03-30 13:36:20|||||||||5113
1617111390000|2021-03-30 13:36:30|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|7109
1617111400000|2021-03-30 13:36:40|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|14172
1617111410000|2021-03-30 13:36:50|107.85||107.85||107.85||107.85||17761
1617111420000|2021-03-30 13:37:00|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|15262
1617111440000|2021-03-30 13:37:20|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|9250
1617111460000|2021-03-30 13:37:40|107.95|107.9|107.9|107.8|107.95|107.9|107.9|107.8|7573
1617111470000|2021-03-30 13:37:50|||||||||21461
1617111480000|2021-03-30 13:38:00|||||||||936
1617111500000|2021-03-30 13:38:20|107.95||107.9||107.95||107.9||5782
1617111510000|2021-03-30 13:38:30|107.85|107.75|107.85|107.75|107.85|107.8|107.8|107.75|39840
1617111530000|2021-03-30 13:38:50||107.8||107.75||107.8||107.75|1973
1617111550000|2021-03-30 13:39:10|||||||||912
1617111560000|2021-03-30 13:39:20|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|15436
1617111570000|2021-03-30 13:39:30|107.7||107.7||107.75||107.7||11305
1617111580000|2021-03-30 13:39:40|107.75|107.6|107.7|107.65|107.75|107.65|107.7|107.6|27121
1617111590000|2021-03-30 13:39:50|107.75|107.6|107.7|107.65|107.75|107.7|107.7|107.6|13972
1617111610000|2021-03-30 13:40:10||107.6||107.65||107.65||107.6|10162
1617111620000|2021-03-30 13:40:20|107.75|107.7|107.75|107.7|107.75|107.7|107.7|107.65|18080
1617111630000|2021-03-30 13:40:30||107.65||107.65||107.7||107.65|2000
1617111640000|2021-03-30 13:40:40|||||||||28
1617111650000|2021-03-30 13:40:50|||||||||4000
1617111680000|2021-03-30 13:41:20|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|2518
1617111740000|2021-03-30 13:42:20|||||||||918
1617111750000|2021-03-30 13:42:30|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|2699
1617111770000|2021-03-30 13:42:50|||||||||19062
1617111780000|2021-03-30 13:43:00|||||||||579
1617111790000|2021-03-30 13:43:10|107.8|107.7|107.85|107.8|107.85|107.8|107.8|107.7|30503
1617111800000|2021-03-30 13:43:20||107.75||107.75||107.75||107.75|2864
1617111810000|2021-03-30 13:43:30|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|10827
1617111820000|2021-03-30 13:43:40||107.65||107.65||107.65||107.65|5042
1617111830000|2021-03-30 13:43:50||107.7||107.7||107.7||107.7|0
1617111840000|2021-03-30 13:44:00|107.8||107.8||107.8||107.8||4868
1617111860000|2021-03-30 13:44:20|||||||||8423
1617111870000|2021-03-30 13:44:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|8363
1617111890000|2021-03-30 13:44:50|||||||||86317
1617111910000|2021-03-30 13:45:10|107.8||107.8||107.8||107.8||4878
1617111920000|2021-03-30 13:45:20||107.7||107.7||107.7||107.7|3933
1617111930000|2021-03-30 13:45:30|||||||||189
1617111940000|2021-03-30 13:45:40|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|8908
1617111950000|2021-03-30 13:45:50|107.9|107.8|107.9|107.8|107.9|107.8|107.85|107.8|7943
1617111960000|2021-03-30 13:46:00|107.95|107.85|107.9|107.8|108|107.9|107.9|107.8|31108
1617111970000|2021-03-30 13:46:10|107.7|107.75|107.8|107.75|107.85|107.75|107.7|107.65|64535
1617111990000|2021-03-30 13:46:30||107.7||107.7||107.7||107.7|3753
1617112010000|2021-03-30 13:46:50|||||||||219
1617112030000|2021-03-30 13:47:10|107.75||107.75||107.8||107.75||7768
1617112050000|2021-03-30 13:47:30|107.8||107.8||107.8||107.8||6488
1617112060000|2021-03-30 13:47:40||107.75||107.75||107.75||107.75|416
1617112070000|2021-03-30 13:47:50|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.7|7066
1617112080000|2021-03-30 13:48:00||107.75||107.75||107.75||107.75|6954
1617112090000|2021-03-30 13:48:10||107.7||107.7||107.75||107.7|6084
1617112100000|2021-03-30 13:48:20||107.75||107.75||107.75||107.75|0
1617112130000|2021-03-30 13:48:50|107.75|107.7|107.75|107.7|107.8|107.7|107.75|107.7|7593
1617112140000|2021-03-30 13:49:00|107.8||107.8||107.8||107.75||172
1617112160000|2021-03-30 13:49:20|||||||||641
1617112170000|2021-03-30 13:49:30|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.65|7756
1617112190000|2021-03-30 13:49:50|107.65|107.6|107.7|107.65|107.7|107.65|107.65|107.6|41124
1617112200000|2021-03-30 13:50:00|||||||||2080
1617112210000|2021-03-30 13:50:10|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.6|5673
1617112220000|2021-03-30 13:50:20|107.7||107.7||107.7||107.7||10185
1617112230000|2021-03-30 13:50:30|107.75|107.65|107.75|107.7|107.75|107.7|107.7|107.65|38654
1617112250000|2021-03-30 13:50:50|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|9552
1617112260000|2021-03-30 13:51:00|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.7|3583
1617112270000|2021-03-30 13:51:10||107.65||107.65||107.65||107.65|28
1617112280000|2021-03-30 13:51:20|107.8|107.7|107.75|107.7|107.8|107.75|107.75|107.7|13521
1617112290000|2021-03-30 13:51:30||107.65||107.7||107.7||107.65|1528
1617112300000|2021-03-30 13:51:40|107.8|107.75|107.85|107.75|107.9|107.85|107.8|107.75|43415
1617112320000|2021-03-30 13:52:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|23134
1617112330000|2021-03-30 13:52:10|107.8|107.7|107.8|107.75|107.85|107.75|107.8|107.7|23772
1617112340000|2021-03-30 13:52:20|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|3886
1617112370000|2021-03-30 13:52:50|107.9|107.7|107.85|107.75|107.9|107.8|107.85|107.7|27632
1617112380000|2021-03-30 13:53:00|107.9|107.8|107.85|107.75|107.95|107.85|107.85|107.75|71027
1617112390000|2021-03-30 13:53:10|107.9|107.8|107.9|107.75|107.9|107.85|107.85|107.75|31170
1617112410000|2021-03-30 13:53:30|||||||||421
1617112420000|2021-03-30 13:53:40|107.95|107.8|107.9|107.8|108.05|108|107.9|107.8|133254
1617112430000|2021-03-30 13:53:50|107.95|107.85|108|107.9|108.05|107.95|107.95|107.85|35383
1617112440000|2021-03-30 13:54:00|108.05|107.95|108.05|107.95|108.1|108|108.05|107.95|15891
1617112450000|2021-03-30 13:54:10|108.1|108|108.05|107.95|108.1|108.05|108.05|107.95|16878
1617112470000|2021-03-30 13:54:30|||||||||1371
1617112490000|2021-03-30 13:54:50|108.1|108|108.05|107.95|108.1|108|108.05|107.95|14254
1617112500000|2021-03-30 13:55:00|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|18837
1617112510000|2021-03-30 13:55:10|108.1||108||108.1||108||3552
1617112530000|2021-03-30 13:55:30|108.05||108.05||108.05||108.05||15096
1617112540000|2021-03-30 13:55:40|||||||||99
1617112550000|2021-03-30 13:55:50|108.1|108|108.15|108.05|108.15|108.1|108.05|108|27103
1617112590000|2021-03-30 13:56:30|||||||||219
1617112600000|2021-03-30 13:56:40|108.2|108.1|108.25|108.2|108.25|108.2|108.2|108.1|16121
1617112610000|2021-03-30 13:56:50||108.15||108.15||108.15||108.15|3552
1617112620000|2021-03-30 13:57:00|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|2774
1617112630000|2021-03-30 13:57:10|||||||||2060
1617112650000|2021-03-30 13:57:30|108.25|108.15|108.2|108.1|108.25|108.2|108.15|108.05|101591
1617112680000|2021-03-30 13:58:00||108.15||108.1||108.15||108.1|584
1617112690000|2021-03-30 13:58:10|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|17416
1617112700000|2021-03-30 13:58:20|||||||||130
1617112710000|2021-03-30 13:58:30|||||||||99
1617112720000|2021-03-30 13:58:40|108.25|108.15|108.2|108.1|108.25|108.2|108.2|108.1|30978
1617112740000|2021-03-30 13:59:00|108.25|108.15|108.25|108.15|108.35|108.25|108.2|108.1|61673
1617112760000|2021-03-30 13:59:20|||||||||4333
1617112770000|2021-03-30 13:59:30|||||||||10000
1617112780000|2021-03-30 13:59:40|||||||||5713
1617112790000|2021-03-30 13:59:50|||||||||2026
1617112800000|2021-03-30 14:00:00|108.3|108.2|108.3|108.2|108.35|108.25|108.25|108.2|43253
1617112830000|2021-03-30 14:00:30|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|21538
1617112840000|2021-03-30 14:00:40||108.35||108.35||108.35||108.35|4301
1617112850000|2021-03-30 14:00:50|108.3|108.3|108.4|108.3|108.4|108.35|108.3|108.25|17374
1617112870000|2021-03-30 14:01:10||108.35||108.35||108.35||108.35|4667
1617112880000|2021-03-30 14:01:20||108.3||108.3||108.3||108.3|1000
1617112890000|2021-03-30 14:01:30|108.35|108.25|108.35|108.25|108.4|108.35|108.35|108.25|50515
1617112910000|2021-03-30 14:01:50|108.3|108.2|108.2|108.15|108.3|108.2|108.2|108.15|16752
1617112920000|2021-03-30 14:02:00|108.15|108.1|108.15|108.1|108.25|108.15|108.15|108.1|49300
1617112930000|2021-03-30 14:02:10|108.2|108.15|108.25|108.1|108.25|108.15|108.15|108.1|23869
1617112940000|2021-03-30 14:02:20||108.15||108.15||108.15||108.1|0
1617112950000|2021-03-30 14:02:30||108.1||108.1||108.1||108.1|10
1617112960000|2021-03-30 14:02:40|||||||||1921
1617112980000|2021-03-30 14:03:00|||||||||4591
1617112990000|2021-03-30 14:03:10||108.15||108.15||108.15||108.15|1607
1617113000000|2021-03-30 14:03:20|108.3|108.2|108.3|108.25|108.35|108.25|108.25|108.2|40091
1617113010000|2021-03-30 14:03:30|108.35|108.2|108.35|108.25|108.35|108.3|108.25|108.2|61738
1617113030000|2021-03-30 14:03:50|108.3||108.3||108.35||108.3||5060
1617113040000|2021-03-30 14:04:00|108.25|108.2|108.25|108.15|108.3|108.2|108.25|108.15|11297
1617113060000|2021-03-30 14:04:20|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|192
1617113070000|2021-03-30 14:04:30|108.15|108.15|108.2|108.15|108.2|108.15|108.15|108.1|35176
1617113080000|2021-03-30 14:04:40|108.25|108.1|108.2|108.15|108.25|108.15|108.15|108.1|19493
1617113090000|2021-03-30 14:04:50|108.15|108.1|108.1|108.05|108.15|108.1|108.1|108.05|25395
1617113100000|2021-03-30 14:05:00|||||||||6000
1617113110000|2021-03-30 14:05:10|108.05|108|108.1|108.05|108.1|108.05|108.05|108|9603
1617113130000|2021-03-30 14:05:30|108.05|108|108.1|108|108.1|108.05|108.05|108|4575
1617113140000|2021-03-30 14:05:40|||||||||2502
1617113150000|2021-03-30 14:05:50|108.05||108.05||108.1||108.05||31685
1617113160000|2021-03-30 14:06:00|108.1|108.05|108.1|108.05|108.1|108.05|108.05|108|11555
1617113170000|2021-03-30 14:06:10|108.15|108.1|108.15|108.05|108.15|108.1|108.1|108|93570
1617113190000|2021-03-30 14:06:30|108.1|108|108.1|108|108.1|108|108.1|108|29394
1617113200000|2021-03-30 14:06:40|108.05|107.95|108.05|108|108.1|108.05|108.05|107.95|55276
1617113210000|2021-03-30 14:06:50|108|107.95|108|107.85|108.05|108|107.95|107.85|35094
1617113220000|2021-03-30 14:07:00||107.9||107.9||107.9||107.85|6000
1617113230000|2021-03-30 14:07:10|107.95||108||108||107.95||3708
1617113240000|2021-03-30 14:07:20|107.95||107.95||108||107.95||1732
1617113250000|2021-03-30 14:07:30|108|107.95|108|107.95|108|107.95|108|107.9|15473
1617113260000|2021-03-30 14:07:40||107.9||107.95||107.95||107.9|0
1617113270000|2021-03-30 14:07:50|||||||||910
1617113280000|2021-03-30 14:08:00|108.05|108|108.05|107.95|108.05|108|108.05|107.95|215720
1617113290000|2021-03-30 14:08:10|108.1|108|108.1|108.05|108.1|108.05|108.1|108|10801
1617113300000|2021-03-30 14:08:20|108.15|108.1|108.15|108.05|108.15|108.1|108.15|108.05|4537
1617113310000|2021-03-30 14:08:30|||||||||1000
1617113320000|2021-03-30 14:08:40|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.05|6293
1617113340000|2021-03-30 14:09:00|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.1|865
1617113360000|2021-03-30 14:09:20|||||||||1882
1617113370000|2021-03-30 14:09:30|108.15|108.15|108.15|108.05|108.2|108.15|108.1|108.05|87357
1617113380000|2021-03-30 14:09:40|||||||||731
1617113390000|2021-03-30 14:09:50||108.1||108.1||108.1||108.1|46
1617113400000|2021-03-30 14:10:00||108.05||108.05||108.05||108.05|0
1617113410000|2021-03-30 14:10:10||108.1||108.1||108.1||108.1|0
1617113420000|2021-03-30 14:10:20||108.05||108.1||108.1||108.05|18406
1617113430000|2021-03-30 14:10:30||108.05||108.05||108.05||108.05|74
1617113440000|2021-03-30 14:10:40|108.2|108.1|108.25|108.2|108.3|108.2|108.15|108.1|17148
1617113450000|2021-03-30 14:10:50|108.3|108.25|108.3|108.2|108.3|108.25|108.25|108.2|6740
1617113460000|2021-03-30 14:11:00|108.25||108.3||108.3||108.25||70
1617113470000|2021-03-30 14:11:10||108.25||108.25||108.25||108.25|907
1617113480000|2021-03-30 14:11:20|108.35|108.3|108.35|108.25|108.35|108.3|108.35|108.25|15385
1617113490000|2021-03-30 14:11:30|||||||||9298
1617113510000|2021-03-30 14:11:50|108.3|108.3|108.3|108.25|108.35|108.3|108.3|108.25|6208
1617113520000|2021-03-30 14:12:00||108.2||108.2||108.2||108.2|23741
1617113560000|2021-03-30 14:12:40|108.25|108.25|108.3|108.25|108.3|108.25|108.25|108.2|14298
1617113570000|2021-03-30 14:12:50|108.35|108.35|108.35|108.25|108.4|108.35|108.35|108.25|46948
1617113580000|2021-03-30 14:13:00|108.4|108.3|108.35|108.25|108.4|108.35|108.35|108.25|12826
1617113590000|2021-03-30 14:13:10|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|8154
1617113610000|2021-03-30 14:13:30|108.4|108.3|108.45|108.25|108.5|108.4|108.35|108.25|173362
1617113620000|2021-03-30 14:13:40|108.5|108.3|108.55|108.45|108.55|108.45|108.4|108.25|42239
1617113630000|2021-03-30 14:13:50|108.5|108.5|108.65|108.6|108.65|108.6|108.5|108.45|16730
1617113640000|2021-03-30 14:14:00|||||||||110
1617113650000|2021-03-30 14:14:10|108.7|108.65|108.65|108.55|108.7|108.65|108.55|108.5|76208
1617113660000|2021-03-30 14:14:20|108.6|108.5|108.5|108.4|108.6|108.5|108.5|108.4|7682
1617113670000|2021-03-30 14:14:30|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|9615
1617113700000|2021-03-30 14:15:00|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|5862
1617113710000|2021-03-30 14:15:10||108.35||108.45||108.45||108.35|70
1617113720000|2021-03-30 14:15:20|108.55|108.5|108.55|108.45|108.55|108.5|108.55|108.45|9342
1617113730000|2021-03-30 14:15:30|||||||||24797
1617113740000|2021-03-30 14:15:40|108.5|108.4|108.5|108.45|108.5|108.45|108.5|108.35|4038
1617113750000|2021-03-30 14:15:50|||||||||1271
1617113770000|2021-03-30 14:16:10|108.45|108.4|108.4|108.35|108.45|108.4|108.4|108.3|1817
1617113780000|2021-03-30 14:16:20|108.35|108.3|108.4|108.35|108.4|108.35|108.35|108.3|48843
1617113790000|2021-03-30 14:16:30|108.45|108.4|108.45|108.35|108.45|108.4|108.45|108.35|18676
1617113810000|2021-03-30 14:16:50|108.4||108.4||108.4||108.4||316
1617113820000|2021-03-30 14:17:00|108.35|108.3|108.4|108.3|108.4|108.3|108.35|108.3|5837
1617113830000|2021-03-30 14:17:10|108.35|108.25|108.35|108.3|108.4|108.3|108.3|108.25|26195
1617113840000|2021-03-30 14:17:20|108.4|108.35|108.45|108.35|108.55|108.45|108.4|108.35|41910
1617113850000|2021-03-30 14:17:30|||||||||2657
1617113860000|2021-03-30 14:17:40|108.5|108.45|108.5|108.35|108.5|108.45|108.45|108.35|29667
1617113880000|2021-03-30 14:18:00|108.4|108.4|108.5|108.35|108.5|108.4|108.4|108.35|12484
1617113890000|2021-03-30 14:18:10|108.45|108.4|108.45|108.35|108.5|108.4|108.45|108.35|6104
1617113910000|2021-03-30 14:18:30|||||||||860
1617113920000|2021-03-30 14:18:40|108.4|108.3|108.35|108.25|108.45|108.3|108.35|108.25|23966
1617113930000|2021-03-30 14:18:50||108.3||108.3||108.3||108.3|0
1617113940000|2021-03-30 14:19:00|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|8733
1617113950000|2021-03-30 14:19:10|108.45|108.35|108.45|108.35|108.45|108.4|108.45|108.35|16798
1617113960000|2021-03-30 14:19:20|108.4|108.3|108.4|108.35|108.45|108.4|108.4|108.3|1758
1617113970000|2021-03-30 14:19:30|||||||||13766
1617113980000|2021-03-30 14:19:40||108.3||108.3||108.3||108.3|18416
1617113990000|2021-03-30 14:19:50|||||||||2849
1617114000000|2021-03-30 14:20:00|||||||||300
1617114030000|2021-03-30 14:20:30|108.35|108.35|108.35|108.3|108.4|108.35|108.35|108.3|13123
1617114040000|2021-03-30 14:20:40|108.4||108.35||108.4||108.35||6460
1617114060000|2021-03-30 14:21:00|108.4||108.35||108.4||108.35||16936
1617114090000|2021-03-30 14:21:30|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|12679
1617114100000|2021-03-30 14:21:40|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|5395
1617114110000|2021-03-30 14:21:50||108.15||108.1||108.15||108.1|1617
1617114120000|2021-03-30 14:22:00|108.2||108.2||108.2||108.2||33224
1617114140000|2021-03-30 14:22:20|||||||||1500
1617114160000|2021-03-30 14:22:40|||||||||4976
1617114170000|2021-03-30 14:22:50|||||||||1386
1617114200000|2021-03-30 14:23:20|108.25|108.15|108.3|108.2|108.3|108.25|108.25|108.15|58047
1617114210000|2021-03-30 14:23:30|||||||||5149
1617114230000|2021-03-30 14:23:50|108.35|108.25|108.3|108.25|108.35|108.3|108.3|108.25|8920
1617114260000|2021-03-30 14:24:20|108.25|108.2|108.25|108.2|108.3|108.25|108.25|108.2|12975
1617114270000|2021-03-30 14:24:30|108.2|108.15|108.25|108.2|108.25|108.2|108.15|108.1|41068
1617114280000|2021-03-30 14:24:40|108.3||108.25||108.3||108.25||7341
1617114290000|2021-03-30 14:24:50|108.3|108.25|108.3|108.25|108.3|108.25|108.25|108.25|4478
1617114310000|2021-03-30 14:25:10|108.35|108.3|108.35|108.2|108.35|108.3|108.3|108.2|18626
1617114330000|2021-03-30 14:25:30|108.3|108.25|108.35|108.25|108.35|108.25|108.3|108.25|1200
1617114340000|2021-03-30 14:25:40||108.3||108.25||108.3||108.25|2000
1617114350000|2021-03-30 14:25:50|108.4|108.3|108.4|108.3|108.4|108.35|108.35|108.3|7699
1617114370000|2021-03-30 14:26:10|108.45|108.4|108.5|108.45|108.55|108.45|108.45|108.4|20779
1617114380000|2021-03-30 14:26:20|108.55|108.5|108.55|108.45|108.55|108.5|108.5|108.45|3776
1617114390000|2021-03-30 14:26:30|||||||||448
1617114410000|2021-03-30 14:26:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|8263
1617114430000|2021-03-30 14:27:10|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|119
1617114440000|2021-03-30 14:27:20|108.4||108.45||108.45||108.4||0
1617114450000|2021-03-30 14:27:30|108.4||108.4||108.4||108.4||80
1617114460000|2021-03-30 14:27:40|108.35|108.3|108.35|108.3|108.4|108.3|108.35|108.25|15386
1617114480000|2021-03-30 14:28:00|108.3|108.25|108.35|108.25|108.35|108.3|108.3|108.25|9454
1617114490000|2021-03-30 14:28:10|108.4|108.3|108.4|108.35|108.45|108.35|108.4|108.3|10512
1617114500000|2021-03-30 14:28:20|||||||||7024
1617114510000|2021-03-30 14:28:30|||||||||7853
1617114520000|2021-03-30 14:28:40|108.45||108.45||108.45||108.45||2658
1617114530000|2021-03-30 14:28:50||108.4||108.35||108.4||108.35|3253
1617114540000|2021-03-30 14:29:00||108.4||108.4||108.4||108.4|0
1617114550000|2021-03-30 14:29:10|||||||||500
1617114560000|2021-03-30 14:29:20|||||||||10
1617114580000|2021-03-30 14:29:40|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|17006
1617114600000|2021-03-30 14:30:00|||||||||4573
1617114610000|2021-03-30 14:30:10|108.5||108.5||108.5||108.5||21842
1617114620000|2021-03-30 14:30:20|108.55|108.5|108.55|108.5|108.55|108.5|108.5|108.5|26073
1617114630000|2021-03-30 14:30:30|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.55|6493
1617114650000|2021-03-30 14:30:50|||||||||18088
1617114670000|2021-03-30 14:31:10|108.65|108.6|108.6|108.55|108.7|108.6|108.6|108.55|33315
1617114680000|2021-03-30 14:31:20|108.55|108.5|108.6|108.55|108.6|108.55|108.55|108.5|10146
1617114700000|2021-03-30 14:31:40|108.65|108.6|108.65|108.55|108.65|108.6|108.65|108.55|6667
1617114710000|2021-03-30 14:31:50|108.7|108.6|108.65|108.6|108.7|108.6|108.6|108.55|27771
1617114720000|2021-03-30 14:32:00|108.7|108.65|108.7|108.6|108.75|108.65|108.65|108.6|42125
1617114730000|2021-03-30 14:32:10|||||||||19446
1617114740000|2021-03-30 14:32:20|108.75|108.65|108.9|108.85|108.9|108.85|108.75|108.65|37337
1617114750000|2021-03-30 14:32:30|108.85|108.8|109.05|108.95|109.05|108.95|108.8|108.75|55565
1617114760000|2021-03-30 14:32:40|109.1||109.1||109.1||109.1||976
1617114770000|2021-03-30 14:32:50|109.15|109|109.1|108.95|109.15|109.1|109|108.95|132707
1617114780000|2021-03-30 14:33:00|109.15|109|109.3|109.2|109.3|109.2|109.15|109|69599
1617114790000|2021-03-30 14:33:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|0
1617114800000|2021-03-30 14:33:20||109.1||109.1||109.1||109.1|2827
1617114810000|2021-03-30 14:33:30||109.15||109.15||109.15||109.15|5205
1617114820000|2021-03-30 14:33:40||109.1||109.1||109.1||109.1|6396
1617114840000|2021-03-30 14:34:00||109.15||109.15||109.15||109.15|1028
1617114850000|2021-03-30 14:34:10|109.2|109.1|109.15|109.05|109.2|109.1|109.05|109|57909
1617114860000|2021-03-30 14:34:20|109|109|109.15|109.05|109.15|109.05|109|108.95|24432
1617114870000|2021-03-30 14:34:30|||||||||6688
1617114880000|2021-03-30 14:34:40|||||||||63482
1617114890000|2021-03-30 14:34:50|109.2||109.2||109.2||109.2||1138
1617114900000|2021-03-30 14:35:00|109|109|109.2|109.05|109.2|109.05|109|108.95|91008
1617114910000|2021-03-30 14:35:10|109.15||109.15||109.15||109.15||13666
1617114920000|2021-03-30 14:35:20|||||||||2500
1617114930000|2021-03-30 14:35:30|109.1|109|109.05|109|109.1|109.05|109.05|109|12914
1617114940000|2021-03-30 14:35:40|109.1|109.05|109.1|109|109.1|109.05|109.1|109|59293
1617114950000|2021-03-30 14:35:50||109.05||109||109.05||109|28169
1617114960000|2021-03-30 14:36:00|||||||||15000
1617114970000|2021-03-30 14:36:10||109.05||109||109.05||109|3679
1617114990000|2021-03-30 14:36:30|109.05|109.05|109.05|109|109.1|109.05|109.05|109|5305
1617115000000|2021-03-30 14:36:40|109.1|108.95|109.05|109|109.1|109|109.05|108.95|19000
1617115010000|2021-03-30 14:36:50|109|108.95|109.05|108.95|109.1|109|109|108.95|26526
1617115020000|2021-03-30 14:37:00|109|109|109|108.9|109.05|109|109|108.85|28291
1617115030000|2021-03-30 14:37:10|109.05|108.95|109.05|108.95|109.05|109|109.05|108.95|9449
1617115040000|2021-03-30 14:37:20||109||108.95||109||108.95|23200
1617115050000|2021-03-30 14:37:30|109|109|109.05|108.95|109.05|109|108.95|108.9|58073
1617115060000|2021-03-30 14:37:40|||||||||19475
1617115070000|2021-03-30 14:37:50|||||||||1100
1617115080000|2021-03-30 14:38:00|109|109|109.05|109|109.05|109|109|108.95|19083
1617115090000|2021-03-30 14:38:10|109|108.95|109|108.95|109.05|108.95|109|108.95|7901
1617115100000|2021-03-30 14:38:20|109.05|108.9|109|108.95|109.05|109|109|108.9|22777
1617115110000|2021-03-30 14:38:30|108.95|108.9|108.9|108.85|108.95|108.9|108.9|108.85|25946
1617115130000|2021-03-30 14:38:50|108.95||108.95||108.95||108.9||5971
1617115140000|2021-03-30 14:39:00|109|108.9|108.95|108.9|109|108.95|108.95|108.9|28801
1617115150000|2021-03-30 14:39:10|108.85|108.85|108.95|108.85|108.95|108.9|108.85|108.8|34122
1617115160000|2021-03-30 14:39:20|108.9|108.8|108.9|108.85|108.9|108.85|108.85|108.8|10505
1617115170000|2021-03-30 14:39:30|108.95|108.8|108.95|108.85|108.95|108.9|108.9|108.8|17529
1617115180000|2021-03-30 14:39:40|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|7402
1617115190000|2021-03-30 14:39:50|108.85||108.9||108.9||108.85||4721
1617115200000|2021-03-30 14:40:00||108.85||108.85||108.85||108.85|0
1617115210000|2021-03-30 14:40:10|108.95||108.95||108.95||108.95||223283
1617115220000|2021-03-30 14:40:20|109|108.9|109.05|109|109.05|109|109|108.9|26619
1617115230000|2021-03-30 14:40:30|109.1|109.05|109.05|108.95|109.1|109.05|109.05|108.95|37341
1617115240000|2021-03-30 14:40:40|109.1||109.05||109.1||109.05||4000
1617115250000|2021-03-30 14:40:50|109.1||109.05||109.1||109.05||1628
1617115260000|2021-03-30 14:41:00|109.1|109|109.1|109|109.1|109.05|109.1|109|6671
1617115270000|2021-03-30 14:41:10|||||||||2813
1617115290000|2021-03-30 14:41:30|109.05|108.95|109|108.9|109.05|109|109|108.85|53228
1617115310000|2021-03-30 14:41:50|108.95|108.85|108.85|108.8|108.95|108.85|108.85|108.8|29143
1617115320000|2021-03-30 14:42:00|108.9|108.75|108.9|108.8|108.9|108.85|108.85|108.75|26810
1617115330000|2021-03-30 14:42:10|108.85|108.75|108.8|108.7|108.85|108.75|108.75|108.7|10121
1617115340000|2021-03-30 14:42:20|108.75|108.75|108.75|108.7|108.8|108.75|108.7|108.65|36457
1617115350000|2021-03-30 14:42:30|108.8|108.75|108.8|108.75|108.8|108.75|108.8|108.75|40254
1617115360000|2021-03-30 14:42:40|108.85|108.7|108.7|108.65|108.85|108.7|108.7|108.65|43741
1617115370000|2021-03-30 14:42:50|108.75|108.7|108.7|108.65|108.75|108.7|108.7|108.65|9505
1617115380000|2021-03-30 14:43:00|108.75|108.7|108.75|108.7|108.8|108.75|108.75|108.65|39821
1617115390000|2021-03-30 14:43:10||108.65||108.7||108.7||108.65|14362
1617115400000|2021-03-30 14:43:20|||||||||5043
1617115410000|2021-03-30 14:43:30||108.65||108.7||108.7||108.65|4543
1617115430000|2021-03-30 14:43:50|108.7|108.65|108.7|108.65|108.75|108.65|108.7|108.65|9607
1617115440000|2021-03-30 14:44:00||108.6||108.65||108.65||108.6|7928
1617115450000|2021-03-30 14:44:10|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|13901
1617115470000|2021-03-30 14:44:30|||||||||1361
1617115480000|2021-03-30 14:44:40||108.7||108.65||108.7||108.65|25411
1617115490000|2021-03-30 14:44:50|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|15051
1617115510000|2021-03-30 14:45:10|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|4157
1617115520000|2021-03-30 14:45:20|108.7||108.7||108.75||108.7||1723
1617115540000|2021-03-30 14:45:40||108.6||108.6||108.6||108.6|26453
1617115550000|2021-03-30 14:45:50|108.75|108.65|108.7|108.65|108.75|108.65|108.7|108.6|3496
1617115560000|2021-03-30 14:46:00||108.6||108.6||108.6||108.6|0
1617115590000|2021-03-30 14:46:30|108.65|108.65|108.7|108.6|108.7|108.65|108.65|108.6|2330
1617115610000|2021-03-30 14:46:50|||||||||446
1617115630000|2021-03-30 14:47:10|108.75|108.65|108.7|108.65|108.75|108.65|108.7|108.65|12404
1617115650000|2021-03-30 14:47:30||108.6||108.6||108.65||108.6|412
1617115660000|2021-03-30 14:47:40|108.75|108.65|108.75|108.65|108.75|108.65|108.7|108.6|9915
1617115680000|2021-03-30 14:48:00|||||||||2770
1617115700000|2021-03-30 14:48:20|108.7|108.7|108.75|108.7|108.75|108.7|108.7|108.65|7069
1617115720000|2021-03-30 14:48:40|108.8|108.65|108.75|108.65|108.8|108.65|108.75|108.65|38479
1617115730000|2021-03-30 14:48:50|108.7|108.7|108.75|108.65|108.75|108.7|108.7|108.65|4016
1617115750000|2021-03-30 14:49:10|108.7||108.7||108.7||108.7||750
1617115760000|2021-03-30 14:49:20|108.75||108.75||108.75||108.75||563
1617115770000|2021-03-30 14:49:30||108.7||108.65||108.7||108.65|10375
1617115780000|2021-03-30 14:49:40|108.65|108.7|108.7|108.65|108.7|108.7|108.65|108.6|16100
1617115790000|2021-03-30 14:49:50|108.75||108.75||108.75||108.7||5573
1617115800000|2021-03-30 14:50:00|108.7|108.7|108.75|108.65|108.75|108.7|108.7|108.65|1263
1617115810000|2021-03-30 14:50:10|108.7||108.75||108.75||108.7||3185
1617115820000|2021-03-30 14:50:20|108.7||108.75||108.75||108.7||2737
1617115830000|2021-03-30 14:50:30|108.7|108.6|108.7|108.65|108.75|108.65|108.65|108.6|22476
1617115840000|2021-03-30 14:50:40|||||||||2733
1617115850000|2021-03-30 14:50:50|108.65|108.6|108.65|108.6|108.7|108.6|108.65|108.6|16031
1617115860000|2021-03-30 14:51:00|108.7|108.65|108.7|108.65|108.75|108.65|108.7|108.65|7355
1617115870000|2021-03-30 14:51:10|108.75|108.7|108.7|108.6|108.75|108.7|108.65|108.6|4502
1617115890000|2021-03-30 14:51:30|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|11716
1617115900000|2021-03-30 14:51:40|||||||||15000
1617115910000|2021-03-30 14:51:50|108.6||108.6||108.65||108.6||13899
1617115920000|2021-03-30 14:52:00|108.55|108.5|108.6|108.55|108.65|108.55|108.55|108.5|14726
1617115930000|2021-03-30 14:52:10|108.65|108.5|108.55|108.5|108.65|108.5|108.55|108.5|7790
1617115940000|2021-03-30 14:52:20|108.5|108.45|108.5|108.4|108.55|108.5|108.5|108.4|11348
1617115950000|2021-03-30 14:52:30|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|5460
1617115970000|2021-03-30 14:52:50|108.5|108.45|108.5|108.45|108.55|108.45|108.5|108.45|7119
1617115980000|2021-03-30 14:53:00|108.55|108.5|108.55|108.45|108.55|108.5|108.5|108.45|2901
1617116000000|2021-03-30 14:53:20|108.5||108.55||108.55||108.5||15977
1617116010000|2021-03-30 14:53:30|108.5||108.55||108.55||108.5||3705
1617116020000|2021-03-30 14:53:40|||||||||921
1617116040000|2021-03-30 14:54:00|108.5|108.4|108.55|108.45|108.55|108.5|108.5|108.4|21693
1617116080000|2021-03-30 14:54:40|||||||||11
1617116110000|2021-03-30 14:55:10|108.6|108.5|108.55|108.5|108.6|108.55|108.55|108.5|59084
1617116130000|2021-03-30 14:55:30|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|5124
1617116140000|2021-03-30 14:55:40|108.65|108.6|108.7|108.6|108.7|108.6|108.65|108.6|58189
1617116150000|2021-03-30 14:55:50|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|17280
1617116160000|2021-03-30 14:56:00|108.65||108.7||108.7||108.65||6659
1617116170000|2021-03-30 14:56:10|||||||||2513
1617116180000|2021-03-30 14:56:20|||||||||2510
1617116190000|2021-03-30 14:56:30|108.65||108.7||108.7||108.65||2334
1617116210000|2021-03-30 14:56:50|||||||||1820
1617116220000|2021-03-30 14:57:00||108.65||108.65||108.65||108.65|23652
1617116230000|2021-03-30 14:57:10|108.75|108.6|108.7|108.6|108.75|108.65|108.7|108.6|16976
1617116260000|2021-03-30 14:57:40|108.65|108.55|108.6|108.5|108.7|108.55|108.6|108.5|40303
1617116270000|2021-03-30 14:57:50|||||||||87
1617116280000|2021-03-30 14:58:00|108.55||108.6||108.6||108.55||23479
1617116290000|2021-03-30 14:58:10|108.65|108.55|108.6|108.55|108.65|108.55|108.6|108.55|10592
1617116300000|2021-03-30 14:58:20|108.65|108.5|108.6|108.55|108.7|108.6|108.6|108.5|49528
1617116310000|2021-03-30 14:58:30|108.65||108.65||108.65||108.6||9910
1617116320000|2021-03-30 14:58:40|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|8114
1617116380000|2021-03-30 14:59:40|||||||||2701
1617116400000|2021-03-30 15:00:00|108.55|108.45|108.6|108.45|108.6|108.55|108.55|108.45|3217
1617116410000|2021-03-30 15:00:10||108.5||108.5||108.5||108.5|0
1617116420000|2021-03-30 15:00:20||108.45||108.5||108.5||108.45|0
1617116430000|2021-03-30 15:00:30|||||||||10000
1617116440000|2021-03-30 15:00:40||108.55||108.55||108.55||108.55|1100
1617116450000|2021-03-30 15:00:50|108.65|108.6|108.65|108.55|108.65|108.6|108.6|108.55|63341
1617116490000|2021-03-30 15:01:30||108.6||108.6||108.6||108.6|7725
1617116500000|2021-03-30 15:01:40|108.7||108.7||108.7||108.7||7442
1617116510000|2021-03-30 15:01:50|108.65||108.7||108.7||108.65||1185
1617116520000|2021-03-30 15:02:00|||||||||916
1617116540000|2021-03-30 15:02:20|||||||||574
1617116560000|2021-03-30 15:02:40|||||||||4609
1617116580000|2021-03-30 15:03:00|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|22644
1617116590000|2021-03-30 15:03:10|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|12241
1617116600000|2021-03-30 15:03:20|||||||||4150
1617116610000|2021-03-30 15:03:30|||||||||440
1617116670000|2021-03-30 15:04:30|108.75|108.65|108.75|108.7|108.75|108.7|108.75|108.65|20517
1617116680000|2021-03-30 15:04:40|108.8|108.75|108.8|108.7|108.8|108.75|108.75|108.7|22438
1617116700000|2021-03-30 15:05:00|108.75||108.8||108.8||108.75||10907
1617116720000|2021-03-30 15:05:20||108.75||108.75||108.75||108.75|8630
1617116730000|2021-03-30 15:05:30||108.7||108.7||108.7||108.7|1272
1617116750000|2021-03-30 15:05:50|108.75||108.75||108.75||108.75||6899
1617116760000|2021-03-30 15:06:00|108.7|108.65|108.7|108.65|108.75|108.7|108.7|108.65|15353
1617116770000|2021-03-30 15:06:10|108.65|108.6|108.7|108.6|108.7|108.6|108.65|108.55|10977
1617116780000|2021-03-30 15:06:20||108.65||108.65||108.65||108.65|0
1617116790000|2021-03-30 15:06:30|||||||||125
1617116810000|2021-03-30 15:06:50|||||||||1865
1617116820000|2021-03-30 15:07:00|||||||||2362
1617116830000|2021-03-30 15:07:10|108.75|108.7|108.75|108.7|108.75|108.7|108.75|108.7|11387
1617116840000|2021-03-30 15:07:20|||||||||1119
1617116860000|2021-03-30 15:07:40|108.7|108.65|108.75|108.65|108.75|108.7|108.7|108.65|16508
1617116870000|2021-03-30 15:07:50|||||||||2769
1617116910000|2021-03-30 15:08:30|||||||||62
1617116930000|2021-03-30 15:08:50|||||||||1200
1617116940000|2021-03-30 15:09:00|||||||||2000
1617116950000|2021-03-30 15:09:10|||||||||4609
1617116970000|2021-03-30 15:09:30|||||||||3240
1617116980000|2021-03-30 15:09:40|||||||||925
1617116990000|2021-03-30 15:09:50|||||||||1755
1617117000000|2021-03-30 15:10:00|||||||||19224
1617117030000|2021-03-30 15:10:30|108.7|108.6|108.65|108.55|108.7|108.6|108.6|108.55|42331
1617117040000|2021-03-30 15:10:40|108.6||108.6||108.7||108.6||32157
1617117050000|2021-03-30 15:10:50|108.65||108.6||108.65||108.6||2762
1617117070000|2021-03-30 15:11:10|108.65||108.65||108.65||108.65||475
1617117110000|2021-03-30 15:11:50|||||||||369
1617117120000|2021-03-30 15:12:00|108.7|108.6|108.75|108.65|108.75|108.7|108.7|108.6|51679
1617117140000|2021-03-30 15:12:20|||||||||9634
1617117150000|2021-03-30 15:12:30|||||||||100
1617117200000|2021-03-30 15:13:20|||||||||1041
1617117210000|2021-03-30 15:13:30||108.7||108.7||108.7||108.7|946
1617117220000|2021-03-30 15:13:40|108.8|108.75|108.8|108.75|108.8|108.75|108.8|108.7|31412
1617117230000|2021-03-30 15:13:50|108.75|108.7|108.75|108.7|108.8|108.75|108.75|108.7|9733
1617117240000|2021-03-30 15:14:00|108.7|108.65|108.75|108.65|108.75|108.7|108.7|108.6|14586
1617117280000|2021-03-30 15:14:40|108.7|108.7|108.75|108.7|108.75|108.7|108.7|108.7|4713
1617117290000|2021-03-30 15:14:50||108.65||108.65||108.65||108.65|0
1617117300000|2021-03-30 15:15:00||108.7||108.65||108.7||108.65|1652
1617117370000|2021-03-30 15:16:10|108.75|108.6|108.75|108.6|108.75|108.6|108.75|108.6|0
1617117380000|2021-03-30 15:16:20||108.65||108.65||108.65||108.65|2000
1617117390000|2021-03-30 15:16:30|||||||||1325
1617117400000|2021-03-30 15:16:40|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|0
1617117410000|2021-03-30 15:16:50|||||||||835
1617117420000|2021-03-30 15:17:00||108.65||108.65||108.65||108.65|2000
1617117440000|2021-03-30 15:17:20|108.85|108.75|108.95|108.85|109|108.9|108.85|108.75|9304
1617117450000|2021-03-30 15:17:30||108.8||108.85||108.85||108.8|3276
1617117460000|2021-03-30 15:17:40|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|8744
1617117470000|2021-03-30 15:17:50|108.85|108.7|108.75|108.65|108.85|108.7|108.75|108.65|2012
1617117480000|2021-03-30 15:18:00|108.8||108.75||108.8||108.75||0
1617117490000|2021-03-30 15:18:10|108.8||108.8||108.8||108.8||0
1617117500000|2021-03-30 15:18:20|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|2348
1617117510000|2021-03-30 15:18:30|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|375
1617117520000|2021-03-30 15:18:40|108.8||108.75||108.8||108.75||0
1617117530000|2021-03-30 15:18:50|108.8||108.8||108.8||108.8||0
1617117550000|2021-03-30 15:19:10|108.75||108.75||108.75||108.75||0
1617117560000|2021-03-30 15:19:20|108.8||108.75||108.8||108.75||0
1617117610000|2021-03-30 15:20:10|108.8||108.8||108.8||108.8||0
1617117620000|2021-03-30 15:20:20|108.75|108.6|108.8|108.65|108.8|108.65|108.75|108.6|7882
1617117660000|2021-03-30 15:21:00|108.75||108.75||108.75||108.75||2016
1617117690000|2021-03-30 15:21:30|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|21
1617117710000|2021-03-30 15:21:50|108.75||108.75||108.75||108.75||0
1617117800000|2021-03-30 15:23:20|108.7||108.7||108.7||108.7||0
1617117820000|2021-03-30 15:23:40|||||||||4848
1617117870000|2021-03-30 15:24:30|||||||||1020
1617117880000|2021-03-30 15:24:40|108.75||108.75||108.75||108.75||174
1617117940000|2021-03-30 15:25:40|108.7||108.7||108.7||108.7||2936
1617117950000|2021-03-30 15:25:50||108.55||108.55||108.55||108.55|2327
1617118020000|2021-03-30 15:27:00|||||||||200
1617118080000|2021-03-30 15:28:00|108.65|108.5|108.6|108.5|108.65|108.55|108.6|108.5|3522
1617118090000|2021-03-30 15:28:10|108.65|108.45|108.55|108.45|108.65|108.45|108.55|108.45|0
1617118100000|2021-03-30 15:28:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|80
1617118110000|2021-03-30 15:28:30|108.55|108.45|108.55|108.4|108.55|108.45|108.55|108.4|0
1617118130000|2021-03-30 15:28:50||108.45||108.45||108.45||108.45|0
1617118140000|2021-03-30 15:29:00||108.4||108.4||108.4||108.4|3188
1617118150000|2021-03-30 15:29:10|108.6|108.45|108.55|108.45|108.6|108.45|108.55|108.45|6885
1617118160000|2021-03-30 15:29:20|108.6|108.5|108.65|108.55|108.65|108.55|108.6|108.5|1549
1617118170000|2021-03-30 15:29:30|108.7||108.7||108.7||108.7||119
1617118180000|2021-03-30 15:29:40|108.65||108.7||108.7||108.65||31045
1617118190000|2021-03-30 15:29:50|108.75|108.6|108.7|108.55|108.75|108.6|108.7|108.55|6389
1617174000000|2021-03-31 07:00:00|108.7|108.5|108.65|108.5|108.95|108.5|108.6|108.45|30913
1617174010000|2021-03-31 07:00:10|108.6|108.45|108.6|108.5|108.7|108.5|108.55|108.45|211994
1617174020000|2021-03-31 07:00:20|108.65||108.65||108.7||108.65||14724
1617174030000|2021-03-31 07:00:30|108.7|108.55|108.75|108.6|108.75|108.6|108.7|108.55|30515
1617174040000|2021-03-31 07:00:40|||||||||18182
1617174050000|2021-03-31 07:00:50|108.8|108.65|108.9|108.7|108.9|108.7|108.8|108.65|45303
1617174060000|2021-03-31 07:01:00|||||||||25
1617174070000|2021-03-31 07:01:10|108.85|108.65|108.85|108.6|108.85|108.7|108.85|108.6|29901
1617174080000|2021-03-31 07:01:20|108.9|108.65|109.15|108.85|109.25|108.85|108.9|108.65|38662
1617174090000|2021-03-31 07:01:30|109|108.9|109|108.9|109|108.95|109|108.75|17922
1617174100000|2021-03-31 07:01:40|109.05|108.95|109.2|109.1|109.25|109.1|109.05|108.95|33233
1617174110000|2021-03-31 07:01:50|109.15||109.2||109.2||109.15||6006
1617174120000|2021-03-31 07:02:00|109.15|108.95|108.95|108.7|109.15|108.95|108.95|108.65|25947
1617174130000|2021-03-31 07:02:10|108.9|108.65|108.8|108.65|108.9|108.65|108.8|108.6|6589
1617174140000|2021-03-31 07:02:20|108.75|108.7|108.85|108.8|108.9|108.8|108.75|108.65|25373
1617174150000|2021-03-31 07:02:30|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|3525
1617174160000|2021-03-31 07:02:40|108.85|108.75|108.9|108.75|108.9|108.8|108.8|108.75|2444
1617174170000|2021-03-31 07:02:50|108.95|108.8|108.9|108.7|108.95|108.8|108.9|108.7|10314
1617174180000|2021-03-31 07:03:00|||||||||519
1617174190000|2021-03-31 07:03:10|||||||||2750
1617174200000|2021-03-31 07:03:20||108.75||108.7||108.75||108.7|1641
1617174210000|2021-03-31 07:03:30|||||||||2500
1617174220000|2021-03-31 07:03:40|108.85|108.65|108.75|108.6|108.85|108.65|108.75|108.6|2547
1617174230000|2021-03-31 07:03:50|||||||||10540
1617174240000|2021-03-31 07:04:00|108.7|108.55|108.75|108.55|108.8|108.6|108.6|108.5|37880
1617174260000|2021-03-31 07:04:20|||||||||910
1617174270000|2021-03-31 07:04:30|||||||||5378
1617174280000|2021-03-31 07:04:40|108.8|108.6|108.75|108.6|108.85|108.75|108.75|108.6|20042
1617174300000|2021-03-31 07:05:00|108.7|108.55|108.6|108.5|108.7|108.55|108.55|108.45|58605
1617174310000|2021-03-31 07:05:10|||||||||1120
1617174320000|2021-03-31 07:05:20|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|13287
1617174330000|2021-03-31 07:05:30|108.55|108.45|108.6|108.5|108.65|108.6|108.55|108.45|88920
1617174340000|2021-03-31 07:05:40|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|84490
1617174350000|2021-03-31 07:05:50|108.55|108.45|107.85|107.7|108.55|108.5|107.85|107.65|76508
1617174360000|2021-03-31 07:06:00|107.9|107.75|107.7|107.4|107.9|107.75|107.7|107.4|21934
1617174370000|2021-03-31 07:06:10|107.65|107.35|107.6|107.45|107.65|107.55|107.45|107.25|81585
1617174390000|2021-03-31 07:06:30|||||||||2343
1617174400000|2021-03-31 07:06:40|107.55|107.55|107.75|107.6|107.85|107.75|107.55|107.4|48278
1617174410000|2021-03-31 07:06:50|107.8|107.65|107.9|107.8|107.95|107.85|107.8|107.6|66869
1617174420000|2021-03-31 07:07:00||107.75||107.8||107.8||107.75|45
1617174430000|2021-03-31 07:07:10|107.95|107.9|108|107.95|108|107.95|107.95|107.9|12790
1617174440000|2021-03-31 07:07:20|108.05|108|108.1|108|108.1|108.05|108.05|108|891
1617174460000|2021-03-31 07:07:40|||||||||11635
1617174470000|2021-03-31 07:07:50|108.15|108.05|108.3|108.15|108.3|108.15|108.15|108.05|8164
1617174480000|2021-03-31 07:08:00|108.25|108.1|108.25|108.1|108.25|108.1|108.15|108.05|13842
1617174490000|2021-03-31 07:08:10|||||||||1000
1617174500000|2021-03-31 07:08:20|108.3|108.05|108|107.8|108.3|108.05|108|107.8|11031
1617174510000|2021-03-31 07:08:30|||||||||18320
1617174520000|2021-03-31 07:08:40|107.95|107.75|107.95|107.85|107.95|107.85|107.65|107.45|70314
1617174530000|2021-03-31 07:08:50|108|107.8|108|107.85|108|107.9|108|107.8|26812
1617174540000|2021-03-31 07:09:00|108.05|107.9|108.2|108.1|108.2|108.1|108.05|107.9|17459
1617174550000|2021-03-31 07:09:10|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.1|232
1617174560000|2021-03-31 07:09:20|108.3|108.25|108.45|108.4|108.45|108.4|108.3|108.25|3970
1617174570000|2021-03-31 07:09:30|108.5|108.35|108.4|108.3|108.5|108.4|108.4|108.3|45733
1617174580000|2021-03-31 07:09:40|108.35|108.2|108.35|108.25|108.35|108.25|108.3|108.2|18145
1617174600000|2021-03-31 07:10:00|108.4||108.4||108.4||108.4||1965
1617174610000|2021-03-31 07:10:10||108.3||108.3||108.3||108.3|4448
1617174620000|2021-03-31 07:10:20|108.35|108.25|108.2|108.1|108.35|108.3|108.2|108.05|25908
1617174630000|2021-03-31 07:10:30|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.1|14632
1617174640000|2021-03-31 07:10:40|108.35|108.25|108.5|108.45|108.5|108.45|108.35|108.25|9099
1617174660000|2021-03-31 07:11:00||108.4||108.45||108.45||108.4|12378
1617174670000|2021-03-31 07:11:10|||||||||250
1617174680000|2021-03-31 07:11:20|||||||||15984
1617174700000|2021-03-31 07:11:40|108.55|108.5|109|108.95|109|108.95|108.55|108.5|88672
1617174710000|2021-03-31 07:11:50|109.05|109|109.2|109.05|109.2|109.05|109.05|109|22027
1617174720000|2021-03-31 07:12:00|109.15|109|108.95|108.8|109.15|109|108.95|108.75|20838
1617174730000|2021-03-31 07:12:10|||||||||54216
1617174740000|2021-03-31 07:12:20|109|108.85|109.1|109|109.1|109|108.95|108.85|12457
1617174750000|2021-03-31 07:12:30|109.15|109.05|109.2|109.15|109.2|109.15|109.15|109.05|5088
1617174760000|2021-03-31 07:12:40|109.25|109.1|109.35|109.3|109.35|109.3|109.25|109.1|70172
1617174770000|2021-03-31 07:12:50|109.4|109.35|109.4|109.3|109.45|109.35|109.4|109.3|11503
1617174780000|2021-03-31 07:13:00|109.45|109.35|109.5|109.35|109.5|109.35|109.45|109.35|9790
1617174790000|2021-03-31 07:13:10|||||||||29252
1617174800000|2021-03-31 07:13:20|109.55|109.3|109.4|109.3|109.55|109.35|109.4|109.3|19296
1617174810000|2021-03-31 07:13:30|||||||||23858
1617174820000|2021-03-31 07:13:40|109.35|109.35|109.4|109.35|109.4|109.35|109.35|109.35|25462
1617174830000|2021-03-31 07:13:50|109.45|109.4|109.6|109.45|109.65|109.55|109.45|109.4|17873
1617174840000|2021-03-31 07:14:00|109.55||109.55||109.55||109.55||4801
1617174850000|2021-03-31 07:14:10|||||||||4450
1617174860000|2021-03-31 07:14:20|||||||||19200
1617174870000|2021-03-31 07:14:30|||||||||9080
1617174880000|2021-03-31 07:14:40|109.6|109.5|109.35|109.25|109.6|109.55|109.35|109.25|12707
1617174890000|2021-03-31 07:14:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|23605
1617174900000|2021-03-31 07:15:00|109.35|109.25|109.25|109.15|109.35|109.25|109.25|109.15|17075
1617174910000|2021-03-31 07:15:10|109.2|109.1|109.15|109.1|109.25|109.15|109.15|109.05|50457
1617174920000|2021-03-31 07:15:20|109.2|109.2|109.15|109|109.25|109.2|109.15|109|60424
1617174930000|2021-03-31 07:15:30|||||||||5940
1617174940000|2021-03-31 07:15:40|109.2|109.05|109.4|109.3|109.4|109.3|109.2|109.05|70265
1617174960000|2021-03-31 07:16:00|109.45|109.35|109.45|109.3|109.5|109.4|109.45|109.3|7115
1617174970000|2021-03-31 07:16:10|||||||||28150
1617175000000|2021-03-31 07:16:40|109.4|109.25|109.35|109.2|109.4|109.25|109.35|109.2|22554
1617175030000|2021-03-31 07:17:10|||||||||1
1617175040000|2021-03-31 07:17:20|109.3|109.15|109.15|109|109.3|109.15|109.15|109|96610
1617175060000|2021-03-31 07:17:40|109.2|109.05|109.2|109.1|109.2|109.15|109.15|109.05|13488
1617175070000|2021-03-31 07:17:50|109.15||109.2||109.2||109.15||10761
1617175080000|2021-03-31 07:18:00|||||||||10822
1617175090000|2021-03-31 07:18:10|109.15|109.15|109.2|109.1|109.2|109.15|109.15|109.1|8528
1617175100000|2021-03-31 07:18:20|109.15|109.15|109.2|109.1|109.2|109.15|109.15|109.1|9185
1617175110000|2021-03-31 07:18:30|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|3188
1617175120000|2021-03-31 07:18:40|||||||||1000
1617175130000|2021-03-31 07:18:50||109||109||109||108.95|8163
1617175150000|2021-03-31 07:19:10|||||||||901
1617175160000|2021-03-31 07:19:20|109.1|109.05|109.05|109|109.1|109.1|109.05|109|8735
1617175170000|2021-03-31 07:19:30|||||||||10593
1617175180000|2021-03-31 07:19:40|109.1|108.95|109|108.9|109.1|109|109|108.9|6252
1617175190000|2021-03-31 07:19:50|||||||||27667
1617175200000|2021-03-31 07:20:00|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|8486
1617175210000|2021-03-31 07:20:10|||||||||103
1617175220000|2021-03-31 07:20:20|108.85|108.75|108.9|108.8|108.9|108.85|108.85|108.75|2604
1617175230000|2021-03-31 07:20:30|||||||||1085
1617175240000|2021-03-31 07:20:40|108.95||108.9||108.95||108.9||12277
1617175250000|2021-03-31 07:20:50|108.85|108.75|108.9|108.85|108.9|108.85|108.8|108.75|64170
1617175260000|2021-03-31 07:21:00|108.85|108.8|108.85|108.8|108.85|108.8|108.85|108.8|4396
1617175270000|2021-03-31 07:21:10|108.8|108.75|108.8|108.7|108.8|108.75|108.7|108.65|13902
1617175280000|2021-03-31 07:21:20|108.75||108.75||108.75||108.75||2783
1617175290000|2021-03-31 07:21:30|108.8|108.75|108.75|108.7|108.8|108.75|108.6|108.55|45742
1617175300000|2021-03-31 07:21:40|108.7|108.65|108.6|108.55|108.7|108.65|108.6|108.55|9562
1617175310000|2021-03-31 07:21:50||108.5||108.5||108.5||108.5|6536
1617175320000|2021-03-31 07:22:00|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|2539
1617175330000|2021-03-31 07:22:10|||||||||4609
1617175340000|2021-03-31 07:22:20|108.45|108.35|108.4|108.3|108.45|108.35|108.35|108.3|19848
1617175350000|2021-03-31 07:22:30|||||||||1843
1617175360000|2021-03-31 07:22:40|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|3311
1617175370000|2021-03-31 07:22:50|||||||||5368
1617175380000|2021-03-31 07:23:00|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.15|3030
1617175390000|2021-03-31 07:23:10|108.25|108.15|108.15|108.1|108.3|108.25|108.15|108.1|26412
1617175400000|2021-03-31 07:23:20|108.1|108.05|108.1|108|108.15|108.05|108.1|108|5784
1617175410000|2021-03-31 07:23:30|108.05|107.95|108|107.95|108.1|108|108|107.95|38201
1617175420000|2021-03-31 07:23:40|108.05|107.9|108|107.95|108.1|107.95|108|107.9|20120
1617175430000|2021-03-31 07:23:50|108.05|108|107.95|107.8|108.1|108|107.9|107.75|38446
1617175450000|2021-03-31 07:24:10|108|107.85|108|107.9|108|107.9|108|107.85|7298
1617175460000|2021-03-31 07:24:20|107.95|107.85|107.95|107.75|108|107.85|107.95|107.75|2030
1617175470000|2021-03-31 07:24:30|107.9|107.8|107.85|107.7|107.9|107.8|107.85|107.65|10932
1617175480000|2021-03-31 07:24:40||107.65||107.65||107.65||107.65|0
1617175490000|2021-03-31 07:24:50||107.7||107.65||107.7||107.65|17480
1617175500000|2021-03-31 07:25:00|107.8|107.7|107.65|107.5|107.8|107.7|107.65|107.5|22279
1617175510000|2021-03-31 07:25:10|||||||||4124
1617175520000|2021-03-31 07:25:20||107.55||107.55||107.55||107.55|3854
1617175530000|2021-03-31 07:25:30|107.7|107.5|107.6|107.5|107.7|107.6|107.55|107.45|106973
1617175540000|2021-03-31 07:25:40|107.55|107.45|107.7|107.6|107.75|107.7|107.55|107.45|146583
1617175550000|2021-03-31 07:25:50|||||||||465
1617175560000|2021-03-31 07:26:00|107.65|107.55|107.75|107.6|107.75|107.6|107.65|107.55|7411
1617175580000|2021-03-31 07:26:20|||||||||4609
1617175600000|2021-03-31 07:26:40|107.7||107.7||107.7||107.7||16487
1617175610000|2021-03-31 07:26:50||107.55||107.6||107.6||107.55|2644
1617175620000|2021-03-31 07:27:00|107.65|107.65|107.7|107.6|107.75|107.65|107.65|107.55|14524
1617175630000|2021-03-31 07:27:10|107.75||107.75||107.75||107.75||567
1617175640000|2021-03-31 07:27:20|||||||||5729
1617175650000|2021-03-31 07:27:30|107.8|107.65|107.95|107.8|108|107.8|107.8|107.65|29543
1617175660000|2021-03-31 07:27:40|107.9|107.85|107.95|107.8|107.95|107.9|107.9|107.8|3445
1617175670000|2021-03-31 07:27:50|108|107.85|107.95|107.8|108|107.9|107.95|107.8|8901
1617175680000|2021-03-31 07:28:00|||||||||71638
1617175690000|2021-03-31 07:28:10|||||||||1832
1617175710000|2021-03-31 07:28:30|107.9|107.75|107.75|107.6|107.9|107.75|107.75|107.6|15055
1617175740000|2021-03-31 07:29:00||107.65||107.65||107.65||107.65|3238
1617175750000|2021-03-31 07:29:10|107.8|107.7|107.85|107.75|107.85|107.75|107.75|107.7|5053
1617175760000|2021-03-31 07:29:20|||||||||902
1617175770000|2021-03-31 07:29:30|107.9|107.85|107.8|107.65|107.9|107.85|107.8|107.65|45673
1617175780000|2021-03-31 07:29:40|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|5181
1617175800000|2021-03-31 07:30:00|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|0
1617175810000|2021-03-31 07:30:10|107.75|107.6|107.7|107.55|107.75|107.6|107.7|107.5|4228
1617175820000|2021-03-31 07:30:20|107.65|107.5|107.6|107.5|107.65|107.55|107.6|107.5|9820
1617175830000|2021-03-31 07:30:30|107.55|107.45|107.65|107.55|107.65|107.55|107.55|107.45|34108
1617175840000|2021-03-31 07:30:40|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|2000
1617175850000|2021-03-31 07:30:50|107.65|107.55|107.7|107.55|107.7|107.6|107.6|107.55|7032
1617175860000|2021-03-31 07:31:00|107.65|107.6|107.7|107.65|107.75|107.65|107.65|107.6|2048
1617175870000|2021-03-31 07:31:10|||||||||4238
1617175890000|2021-03-31 07:31:30|107.75|107.7|107.75|107.65|107.75|107.7|107.7|107.65|5036
1617175900000|2021-03-31 07:31:40|107.8|107.7|107.85|107.8|107.85|107.8|107.75|107.7|3379
1617175910000|2021-03-31 07:31:50|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|3373
1617175920000|2021-03-31 07:32:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|11491
1617175930000|2021-03-31 07:32:10|107.9|107.9|107.95|107.9|108|107.9|107.9|107.85|26373
1617175940000|2021-03-31 07:32:20|107.9|107.85|107.85|107.7|107.9|107.85|107.85|107.7|3550
1617175950000|2021-03-31 07:32:30|||||||||14776
1617175960000|2021-03-31 07:32:40|||||||||4291
1617175980000|2021-03-31 07:33:00|107.8||107.8||107.8||107.8||9250
1617175990000|2021-03-31 07:33:10|107.85|107.8|107.85|107.7|107.85|107.8|107.8|107.7|13594
1617176020000|2021-03-31 07:33:40|107.8|107.75|107.85|107.75|107.85|107.8|107.8|107.75|2530
1617176030000|2021-03-31 07:33:50|107.8||107.85||107.85||107.8||0
1617176040000|2021-03-31 07:34:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.65|1115
1617176050000|2021-03-31 07:34:10||107.75||107.7||107.75||107.65|765
1617176070000|2021-03-31 07:34:30|107.75|107.65|107.75|107.55|107.75|107.65|107.75|107.55|4002
1617176080000|2021-03-31 07:34:40|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|927
1617176090000|2021-03-31 07:34:50|107.6|107.45|107.65|107.55|107.65|107.55|107.55|107.45|64514
1617176100000|2021-03-31 07:35:00|107.6|107.6|107.6|107.5|107.65|107.6|107.55|107.5|16725
1617176130000|2021-03-31 07:35:30|107.55|107.55|107.6|107.5|107.6|107.55|107.55|107.5|9463
1617176140000|2021-03-31 07:35:40|107.55|107.45|107.45|107.35|107.55|107.5|107.35|107.3|65791
1617176150000|2021-03-31 07:35:50|107.5|107.4|107.6|107.45|107.65|107.55|107.5|107.4|22140
1617176160000|2021-03-31 07:36:00|107.55|107.35|107.4|107.3|107.55|107.35|107.35|107.3|11928
1617176170000|2021-03-31 07:36:10|107.35|107.25|107.35|107.2|107.4|107.25|107.3|107.15|18722
1617176180000|2021-03-31 07:36:20|||||||||6632
1617176200000|2021-03-31 07:36:40|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|6784
1617176210000|2021-03-31 07:36:50|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|2062
1617176220000|2021-03-31 07:37:00|107.25|107.15|107.4|107.3|107.45|107.3|107.2|107.15|18272
1617176230000|2021-03-31 07:37:10|107.35|107.35|107.35|107.2|107.4|107.35|107.3|107.2|20265
1617176240000|2021-03-31 07:37:20|107.3||107.3||107.3||107.3||129610
1617176250000|2021-03-31 07:37:30|107.35|107.4|107.4|107.3|107.5|107.45|107.35|107.25|131118
1617176260000|2021-03-31 07:37:40|107.35|107.35|107.45|107.35|107.5|107.35|107.35|107.3|5446
1617176270000|2021-03-31 07:37:50||107.3||107.3||107.35||107.3|465
1617176280000|2021-03-31 07:38:00|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|10138
1617176290000|2021-03-31 07:38:10|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|18570
1617176300000|2021-03-31 07:38:20|107.3|107.2|107.25|107.15|107.3|107.2|107.15|107.1|24705
1617176310000|2021-03-31 07:38:30|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107|14699
1617176320000|2021-03-31 07:38:40|107.2|107.1|107.15|107.05|107.25|107.1|107.15|107.05|210353
1617176330000|2021-03-31 07:38:50|107.2|107.25|107.35|107.25|107.35|107.25|107.2|107.1|57071
1617176340000|2021-03-31 07:39:00|||||||||1000
1617176350000|2021-03-31 07:39:10|||||||||200
1617176360000|2021-03-31 07:39:20|107.3||107.3||107.3||107.3||1871
1617176370000|2021-03-31 07:39:30|107.35|107.2|107.35|107.25|107.35|107.25|107.35|107.2|26450
1617176380000|2021-03-31 07:39:40||107.2||107.2||107.2||107.2|0
1617176390000|2021-03-31 07:39:50||107.25||107.25||107.25||107.25|50
1617176410000|2021-03-31 07:40:10|107.4|107.3|107.4|107.3|107.4|107.35|107.35|107.25|5280
1617176420000|2021-03-31 07:40:20|107.45|107.35|107.35|107.25|107.45|107.35|107.35|107.25|30245
1617176430000|2021-03-31 07:40:30|107.4|107.3|107.4|107.3|107.4|107.3|107.3|107.2|47545
1617176440000|2021-03-31 07:40:40|||||||||2422
1617176460000|2021-03-31 07:41:00|||||||||1000
1617176480000|2021-03-31 07:41:20|107.45|107.4|107.6|107.5|107.6|107.5|107.45|107.4|16469
1617176490000|2021-03-31 07:41:30|107.65|107.55|107.7|107.65|107.7|107.65|107.65|107.55|32082
1617176500000|2021-03-31 07:41:40|107.75|107.6|107.85|107.8|107.85|107.8|107.75|107.6|48828
1617176510000|2021-03-31 07:41:50||107.75||107.8||107.8||107.75|12695
1617176520000|2021-03-31 07:42:00||107.75||107.8||107.8||107.7|15728
1617176530000|2021-03-31 07:42:10|107.8|107.75|107.75|107.65|107.8|107.8|107.7|107.6|21363
1617176540000|2021-03-31 07:42:20|107.7||107.75||107.75||107.7||15
1617176560000|2021-03-31 07:42:40|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|2050
1617176570000|2021-03-31 07:42:50||107.7||107.7||107.7||107.7|100
1617176590000|2021-03-31 07:43:10|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|1161
1617176600000|2021-03-31 07:43:20|107.85|107.8|107.8|107.75|107.85|107.8|107.8|107.75|2562
1617176610000|2021-03-31 07:43:30|||||||||2763
1617176620000|2021-03-31 07:43:40|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|318
1617176630000|2021-03-31 07:43:50|107.9|107.75|107.9|107.8|107.9|107.8|107.85|107.75|2290
1617176640000|2021-03-31 07:44:00|107.85||107.85||107.85||107.85||2030
1617176660000|2021-03-31 07:44:20|||||||||1838
1617176670000|2021-03-31 07:44:30|||||||||417
1617176680000|2021-03-31 07:44:40|107.9|107.85|107.9|107.8|107.9|107.85|107.85|107.8|5216
1617176690000|2021-03-31 07:44:50||107.85||107.85||107.85||107.8|2938
1617176700000|2021-03-31 07:45:00|107.95||107.95||107.95||107.95||922
1617176720000|2021-03-31 07:45:20|107.9|107.8|108|107.9|108|107.9|107.8|107.7|66281
1617176730000|2021-03-31 07:45:30|||||||||10000
1617176740000|2021-03-31 07:45:40|107.95|107.85|107.9|107.8|108|107.85|107.9|107.8|48580
1617176750000|2021-03-31 07:45:50|107.95||107.9||107.95||107.9||0
1617176770000|2021-03-31 07:46:10|107.95||107.9||107.95||107.9||2487
1617176780000|2021-03-31 07:46:20|107.95|107.85|108|107.9|108|107.9|107.95|107.85|947
1617176810000|2021-03-31 07:46:50|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|4
1617176820000|2021-03-31 07:47:00||107.85||107.85||107.85||107.8|0
1617176840000|2021-03-31 07:47:20|108|107.9|108|107.9|108|107.9|107.95|107.9|3040
1617176850000|2021-03-31 07:47:30|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|290
1617176870000|2021-03-31 07:47:50|107.85|107.75|107.85|107.7|107.9|107.75|107.85|107.7|13209
1617176890000|2021-03-31 07:48:10|||||||||5011
1617176910000|2021-03-31 07:48:30|107.9|107.75|107.85|107.75|107.9|107.8|107.85|107.75|1447
1617176920000|2021-03-31 07:48:40|107.9|107.8|107.9|107.8|107.9|107.8|107.85|107.8|477
1617176930000|2021-03-31 07:48:50|107.95|107.85|108|107.9|108|107.9|107.95|107.8|6968
1617176940000|2021-03-31 07:49:00|107.95|107.95|107.95|107.8|107.95|107.95|107.95|107.8|4880
1617176950000|2021-03-31 07:49:10|107.9||107.9||107.95||107.9||2082
1617176970000|2021-03-31 07:49:30|107.95|107.85|108.2|108.1|108.2|108.1|107.95|107.85|44682
1617176980000|2021-03-31 07:49:40|||||||||138902
1617176990000|2021-03-31 07:49:50|108.15|108.05|108.15|108|108.15|108.05|108.1|108|3717
1617177000000|2021-03-31 07:50:00|108.1|107.95|108.05|107.9|108.1|107.95|108.05|107.9|2016
1617177010000|2021-03-31 07:50:10|108||108||108.05||108||457
1617177020000|2021-03-31 07:50:20|107.95|107.85|107.95|107.9|108|107.9|107.95|107.85|0
1617177030000|2021-03-31 07:50:30|108||108||108||108||1518
1617177080000|2021-03-31 07:51:20|108.05|107.95|108.05|107.9|108.1|108|108.05|107.9|8592
1617177090000|2021-03-31 07:51:30|108|107.95|108.15|108|108.15|108|108|107.9|9992
1617177140000|2021-03-31 07:52:20|108.2|108.05|108.2|108.1|108.2|108.15|108.15|108.05|6547
1617177150000|2021-03-31 07:52:30|108.25||108.25||108.25||108.25||251
1617177160000|2021-03-31 07:52:40||108.2||108.2||108.2||108.1|3335
1617177180000|2021-03-31 07:53:00|108.2|108.15|108.25|108.1|108.3|108.15|108.2|108.1|14328
1617177190000|2021-03-31 07:53:10|108.2||108.2||108.2||108.15||3985
1617177200000|2021-03-31 07:53:20|108.15||108.2||108.2||108.15||1224
1617177210000|2021-03-31 07:53:30|||||||||357
1617177230000|2021-03-31 07:53:50|108.25||108.25||108.25||108.2||1151
1617177240000|2021-03-31 07:54:00|108.2||108.2||108.2||108.15||692
1617177250000|2021-03-31 07:54:10|||||||||1000
1617177280000|2021-03-31 07:54:40|||||||||1828
1617177300000|2021-03-31 07:55:00|108.15|108.05|108.1|108|108.15|108.05|108.1|108|2648
1617177320000|2021-03-31 07:55:20|||||||||359
1617177330000|2021-03-31 07:55:30|||||||||934
1617177380000|2021-03-31 07:56:20|||||||||360
1617177390000|2021-03-31 07:56:30|||||||||1000
1617177440000|2021-03-31 07:57:20|108.15|108.05|108.1|108|108.15|108.05|108.1|108|14736
1617177510000|2021-03-31 07:58:30|108.05|107.95|108.1|108|108.1|108|108.05|107.95|8249
1617177530000|2021-03-31 07:58:50|||||||||912
1617177540000|2021-03-31 07:59:00|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|3205
1617177550000|2021-03-31 07:59:10|108|107.9|108|107.9|108|107.9|108|107.9|1661
1617177610000|2021-03-31 08:00:10|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|2022
1617177620000|2021-03-31 08:00:20|108|107.9|107.95|107.85|108|107.9|107.95|107.85|6088
1617177630000|2021-03-31 08:00:30|108|107.9|108|107.9|108|107.95|108|107.9|1638
1617177650000|2021-03-31 08:00:50|107.95|107.95|108|107.9|108|107.95|107.95|107.9|4597
1617177660000|2021-03-31 08:01:00||107.95||107.95||107.95||107.95|2657
1617177670000|2021-03-31 08:01:10|||||||||1320
1617177680000|2021-03-31 08:01:20|108.05|108|108.1|108|108.1|108|108.05|108|10197
1617177690000|2021-03-31 08:01:30|||||||||633
1617177740000|2021-03-31 08:02:20|||||||||130
1617177760000|2021-03-31 08:02:40|||||||||693
1617177770000|2021-03-31 08:02:50|108.15|108.05|108.2|108.1|108.2|108.15|108.15|108.05|10510
1617177830000|2021-03-31 08:03:50|108.25|108.15|108.2|108.1|108.3|108.2|108.2|108.1|35471
1617177840000|2021-03-31 08:04:00|||||||||2000
1617177850000|2021-03-31 08:04:10|108.25|108.15|108.2|108.15|108.25|108.15|108.2|108.15|1939
1617177870000|2021-03-31 08:04:30|||||||||912
1617177880000|2021-03-31 08:04:40|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.2|8260
1617177900000|2021-03-31 08:05:00|108.2|108.15|108.2|108.1|108.25|108.15|108.2|108.1|855
1617177950000|2021-03-31 08:05:50|108.25|108.15|108.2|108.1|108.25|108.2|108.2|108.1|8377
1617178010000|2021-03-31 08:06:50|108.25|108.15|108.2|108.15|108.25|108.15|108.2|108.15|6331
1617178040000|2021-03-31 08:07:20|||||||||462
1617178050000|2021-03-31 08:07:30|108.25|108.2|108.35|108.25|108.35|108.25|108.25|108.2|4278
1617178130000|2021-03-31 08:08:50|||||||||7576
1617178150000|2021-03-31 08:09:10|||||||||2750
1617178200000|2021-03-31 08:10:00|108.3|108.2|108.35|108.25|108.4|108.35|108.25|108.15|34557
1617178220000|2021-03-31 08:10:20|108.3||108.3||108.3||108.3||0
1617178230000|2021-03-31 08:10:30|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.15|4605
1617178250000|2021-03-31 08:10:50|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|7037
1617178260000|2021-03-31 08:11:00|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|3469
1617178270000|2021-03-31 08:11:10||108.2||108.2||108.2||108.2|0
1617178280000|2021-03-31 08:11:20||108.15||108.2||108.2||108.15|113
1617178290000|2021-03-31 08:11:30|108.3|108.15|108.3|108.2|108.3|108.2|108.25|108.15|9807
1617178300000|2021-03-31 08:11:40|||||||||6342
1617178310000|2021-03-31 08:11:50|108.35|108.3|108.3|108.2|108.35|108.3|108.3|108.2|14998
1617178370000|2021-03-31 08:12:50|108.25|108.15|108.25|108.2|108.3|108.2|108.25|108.15|4449
1617178380000|2021-03-31 08:13:00|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.1|6400
1617178390000|2021-03-31 08:13:10|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.2|3626
1617178400000|2021-03-31 08:13:20|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|12791
1617178410000|2021-03-31 08:13:30|||||||||7338
1617178420000|2021-03-31 08:13:40|108.4|108.35|108.4|108.35|108.4|108.35|108.4|108.35|468
1617178450000|2021-03-31 08:14:10|||||||||451
1617178460000|2021-03-31 08:14:20||108.3||108.3||108.3||108.3|13982
1617178470000|2021-03-31 08:14:30|||||||||1117
1617178480000|2021-03-31 08:14:40|||||||||923
1617178560000|2021-03-31 08:16:00|||||||||4620
1617178570000|2021-03-31 08:16:10|||||||||956
1617178590000|2021-03-31 08:16:30|108.35||108.35||108.35||108.35||3238
1617178610000|2021-03-31 08:16:50||108.25||108.25||108.25||108.25|12209
1617178620000|2021-03-31 08:17:00|||||||||448
1617178630000|2021-03-31 08:17:10||108.3||108.25||108.3||108.25|500
1617178650000|2021-03-31 08:17:30|108.3||108.3||108.3||108.3||957
1617178660000|2021-03-31 08:17:40|108.35|108.2|108.3|108.2|108.35|108.2|108.3|108.2|5245
1617178670000|2021-03-31 08:17:50||108.25||108.25||108.25||108.25|1000
1617178680000|2021-03-31 08:18:00||108.2||108.2||108.2||108.2|0
1617178720000|2021-03-31 08:18:40|||||||||471
1617178740000|2021-03-31 08:19:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.1|4987
1617178750000|2021-03-31 08:19:10|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|2288
1617178780000|2021-03-31 08:19:40|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|3599
1617178790000|2021-03-31 08:19:50|108.15||108.15||108.15||108.15||1787
1617178800000|2021-03-31 08:20:00|108.1|108.05|108.1|108.05|108.1|108.05|108.1|108.05|3627
1617178840000|2021-03-31 08:20:40|||||||||2986
1617178850000|2021-03-31 08:20:50|108.15|108.1|108.15|108.1|108.15|108.1|108.15|108.05|4302
1617178860000|2021-03-31 08:21:00||108.05||108.1||108.1||108.05|0
1617178900000|2021-03-31 08:21:40|108.1|108.05|108.1|108|108.1|108.05|108.1|108|3103
1617178910000|2021-03-31 08:21:50|||||||||1500
1617178930000|2021-03-31 08:22:10|108.15|108.05|108.1|108|108.15|108.05|108.05|108|13350
1617178940000|2021-03-31 08:22:20||108.05||108.05||108.05||108.05|0
1617178950000|2021-03-31 08:22:30||108||108||108||108|1836
1617178960000|2021-03-31 08:22:40||108.05||108.05||108.05||108.05|10
1617178970000|2021-03-31 08:22:50|108.15|108.1|108.15|108.1|108.15|108.1|108.15|108.1|2008
1617178980000|2021-03-31 08:23:00|||||||||50
1617178990000|2021-03-31 08:23:10|||||||||906
1617179000000|2021-03-31 08:23:20|||||||||2355
1617179030000|2021-03-31 08:23:50|108.1|108.05|108.1|108.05|108.1|108.05|108.1|108.05|1969
1617179050000|2021-03-31 08:24:10|108.15|108.1|108.15|108.05|108.15|108.1|108.15|108.05|2748
1617179070000|2021-03-31 08:24:30||108.1||108.1||108.1||108.1|10
1617179090000|2021-03-31 08:24:50|108.1|108.05|108.15|108.05|108.15|108.1|108.1|108|3374
1617179130000|2021-03-31 08:25:30|108.1|108|108.1|108|108.15|108|108.05|108|4307
1617179140000|2021-03-31 08:25:40|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|1406
1617179150000|2021-03-31 08:25:50|||||||||22999
1617179160000|2021-03-31 08:26:00|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108.05|19000
1617179170000|2021-03-31 08:26:10|||||||||753
1617179180000|2021-03-31 08:26:20|108.1|108|107.9|107.8|108.1|108|107.9|107.8|19212
1617179190000|2021-03-31 08:26:30|107.95|107.85|108|107.9|108|107.9|107.95|107.85|5563
1617179210000|2021-03-31 08:26:50|||||||||432
1617179220000|2021-03-31 08:27:00|108.05|107.95|107.95|107.9|108.05|107.95|107.95|107.85|12333
1617179240000|2021-03-31 08:27:20|||||||||268
1617179270000|2021-03-31 08:27:50|108|107.85|107.95|107.9|108|107.9|107.95|107.85|1005
1617179280000|2021-03-31 08:28:00|108||107.95||108||107.95||1069
1617179290000|2021-03-31 08:28:10|108|107.85|107.95|107.85|108|107.85|107.9|107.85|3305
1617179300000|2021-03-31 08:28:20|108|107.9|107.95|107.85|108|107.9|107.95|107.85|298
1617179320000|2021-03-31 08:28:40|107.9||107.95||107.95||107.9||447
1617179330000|2021-03-31 08:28:50|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|5474
1617179360000|2021-03-31 08:29:20|||||||||1078
1617179370000|2021-03-31 08:29:30|107.85|107.75|107.8|107.7|107.9|107.75|107.8|107.7|7047
1617179390000|2021-03-31 08:29:50|107.85|107.8|107.8|107.7|107.85|107.8|107.8|107.7|2234
1617179400000|2021-03-31 08:30:00|107.85||107.8||107.85||107.8||186
1617179410000|2021-03-31 08:30:10|107.75||107.8||107.8||107.75||456
1617179420000|2021-03-31 08:30:20|107.75|107.65|107.75|107.65|107.8|107.65|107.75|107.6|3765
1617179430000|2021-03-31 08:30:30|107.7||107.7||107.7||107.7||541
1617179440000|2021-03-31 08:30:40|||||||||3317
1617179460000|2021-03-31 08:31:00|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.5|2078
1617179470000|2021-03-31 08:31:10|107.7|107.55|107.7|107.6|107.7|107.6|107.65|107.55|32401
1617179480000|2021-03-31 08:31:20|||||||||2300
1617179490000|2021-03-31 08:31:30|107.65||107.65||107.7||107.65||180
1617179500000|2021-03-31 08:31:40|107.7|107.55|107.65|107.6|107.7|107.6|107.65|107.55|1659
1617179520000|2021-03-31 08:32:00|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.5|2444
1617179530000|2021-03-31 08:32:10|107.6|107.5|107.6|107.5|107.6|107.5|107.55|107.5|5302
1617179540000|2021-03-31 08:32:20|107.65|107.55|107.65|107.55|107.65|107.6|107.6|107.5|10554
1617179560000|2021-03-31 08:32:40|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|55684
1617179570000|2021-03-31 08:32:50|107.8|107.7|107.8|107.7|107.8|107.75|107.8|107.7|15114
1617179580000|2021-03-31 08:33:00|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|0
1617179590000|2021-03-31 08:33:10|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|137
1617179610000|2021-03-31 08:33:30|||||||||1838
1617179630000|2021-03-31 08:33:50|||||||||2332
1617179660000|2021-03-31 08:34:20|107.75|107.65|107.75|107.65|107.8|107.65|107.75|107.65|8450
1617179670000|2021-03-31 08:34:30||107.7||107.7||107.7||107.7|0
1617179680000|2021-03-31 08:34:40|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.7|1737
1617179690000|2021-03-31 08:34:50|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|1367
1617179710000|2021-03-31 08:35:10|||||||||1893
1617179720000|2021-03-31 08:35:20|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.85|3672
1617179730000|2021-03-31 08:35:30||107.8||107.8||107.8||107.8|7009
1617179760000|2021-03-31 08:36:00|107.85|107.85|107.9|107.85|107.9|107.85|107.85|107.85|6867
1617179770000|2021-03-31 08:36:10||107.8||107.8||107.8||107.8|7
1617179790000|2021-03-31 08:36:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|339
1617179810000|2021-03-31 08:36:50|||||||||72
1617179820000|2021-03-31 08:37:00|107.9|107.8|107.95|107.9|107.95|107.9|107.9|107.8|26303
1617179830000|2021-03-31 08:37:10|108|108|108|107.9|108.05|108|108|107.9|64455
1617179870000|2021-03-31 08:37:50|||||||||4635
1617179880000|2021-03-31 08:38:00|||||||||7358
1617179890000|2021-03-31 08:38:10|||||||||6903
1617179900000|2021-03-31 08:38:20|107.95|107.85|107.95|107.9|107.95|107.9|107.9|107.85|8492
1617179910000|2021-03-31 08:38:30|108|107.85|107.95|107.85|108|107.85|107.95|107.85|1763
1617179920000|2021-03-31 08:38:40|108|107.9|108|107.9|108|107.9|108|107.9|91
1617179940000|2021-03-31 08:39:00|107.95||107.95||107.95||107.95||0
1617179960000|2021-03-31 08:39:20|108|107.95|108.05|107.95|108.1|108.05|108|107.95|81695
1617180000000|2021-03-31 08:40:00|||||||||1404
1617180030000|2021-03-31 08:40:30|||||||||547
1617180040000|2021-03-31 08:40:40|108|108|107.95|107.85|108.05|108|107.95|107.85|16639
1617180050000|2021-03-31 08:40:50|||||||||2757
1617180070000|2021-03-31 08:41:10||107.9||107.9||107.9||107.9|179
1617180080000|2021-03-31 08:41:20||107.85||107.85||107.85||107.85|1
1617180090000|2021-03-31 08:41:30||107.9||107.9||107.9||107.9|0
1617180110000|2021-03-31 08:41:50||107.85||107.85||107.85||107.85|2814
1617180120000|2021-03-31 08:42:00|107.9||107.9||107.9||107.9||0
1617180140000|2021-03-31 08:42:20|||||||||40000
1617180150000|2021-03-31 08:42:30|107.85|107.8|107.8|107.75|107.9|107.8|107.8|107.75|7086
1617180160000|2021-03-31 08:42:40|107.85|107.7|107.8|107.75|107.9|107.85|107.75|107.7|59092
1617180170000|2021-03-31 08:42:50||107.7||107.75||107.75||107.7|0
1617180180000|2021-03-31 08:43:00||107.7||107.7||107.7||107.7|0
1617180230000|2021-03-31 08:43:50|||||||||35
1617180250000|2021-03-31 08:44:10|||||||||222
1617180260000|2021-03-31 08:44:20|||||||||500
1617180270000|2021-03-31 08:44:30|107.75|107.75|107.8|107.75|107.8|107.75|107.75|107.7|2463
1617180280000|2021-03-31 08:44:40||107.7||107.7||107.7||107.7|4008
1617180290000|2021-03-31 08:44:50|107.75||107.75||107.75||107.75||0
1617180300000|2021-03-31 08:45:00|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.65|10832
1617180340000|2021-03-31 08:45:40|||||||||4664
1617180350000|2021-03-31 08:45:50|||||||||450
1617180390000|2021-03-31 08:46:30|||||||||2764
1617180420000|2021-03-31 08:47:00|107.7||107.7||107.7||107.7||1736
1617180460000|2021-03-31 08:47:40|||||||||287
1617180470000|2021-03-31 08:47:50|||||||||4685
1617180500000|2021-03-31 08:48:20|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.7|3330
1617180510000|2021-03-31 08:48:30|||||||||8555
1617180530000|2021-03-31 08:48:50|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|4539
1617180550000|2021-03-31 08:49:10|||||||||914
1617180560000|2021-03-31 08:49:20|107.75|107.7|107.75|107.7|107.75|107.7|107.7|107.65|6666
1617180580000|2021-03-31 08:49:40|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|4817
1617180590000|2021-03-31 08:49:50|||||||||100
1617180600000|2021-03-31 08:50:00|||||||||790
1617180630000|2021-03-31 08:50:30|107.75|107.7|107.75|107.7|107.75|107.7|107.75|107.65|3502
1617180640000|2021-03-31 08:50:40|||||||||4654
1617180690000|2021-03-31 08:51:30|107.8||107.8||107.8||107.75||5681
1617180700000|2021-03-31 08:51:40|107.75|107.75|107.85|107.8|107.9|107.85|107.75|107.75|14885
1617180740000|2021-03-31 08:52:20|||||||||71
1617180750000|2021-03-31 08:52:30|107.9||107.9||107.9||107.85||1236
1617180760000|2021-03-31 08:52:40|107.85||107.9||107.9||107.85||9398
1617180770000|2021-03-31 08:52:50|107.85||107.9||107.9||107.85||141
1617180780000|2021-03-31 08:53:00|107.85|107.85|107.95|107.8|108|107.9|107.85|107.8|26630
1617180800000|2021-03-31 08:53:20|107.9|107.75|107.85|107.7|107.9|107.75|107.85|107.7|100
1617180860000|2021-03-31 08:54:20|||||||||1836
1617180870000|2021-03-31 08:54:30|||||||||319
1617180900000|2021-03-31 08:55:00|||||||||4202
1617180920000|2021-03-31 08:55:20|||||||||3651
1617180930000|2021-03-31 08:55:30|107.8|107.65|107.75|107.65|107.8|107.7|107.75|107.65|9659
1617180990000|2021-03-31 08:56:30||107.7||107.7||107.7||107.65|1554
1617181000000|2021-03-31 08:56:40|107.8||107.8||107.8||107.8||23010
1617181010000|2021-03-31 08:56:50|107.85|107.75|107.85|107.8|107.85|107.8|107.85|107.75|24474
1617181020000|2021-03-31 08:57:00|107.9|107.75|107.9|107.85|107.9|107.85|107.9|107.75|13843
1617181030000|2021-03-31 08:57:10|107.95||107.95||107.95||107.95||1161
1617181060000|2021-03-31 08:57:40|108|107.9|108.05|107.95|108.05|107.95|108|107.9|4568
1617181090000|2021-03-31 08:58:10||108||108||108||108|26
1617181100000|2021-03-31 08:58:20|108|107.95|108|107.9|108|107.95|108|107.85|5530
1617181110000|2021-03-31 08:58:30|||||||||5000
1617181120000|2021-03-31 08:58:40|||||||||14000
1617181140000|2021-03-31 08:59:00|107.95|107.85|107.9|107.8|107.95|107.9|107.9|107.75|3330
1617181170000|2021-03-31 08:59:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|1849
1617181180000|2021-03-31 08:59:40||107.8||107.8||107.8||107.8|111
1617181190000|2021-03-31 08:59:50||107.75||107.8||107.8||107.75|0
1617181200000|2021-03-31 09:00:00|107.9|107.75|107.85|107.8|107.9|107.8|107.8|107.75|7024
1617181230000|2021-03-31 09:00:30|||||||||2000
1617181240000|2021-03-31 09:00:40|||||||||30000
1617181250000|2021-03-31 09:00:50|||||||||226
1617181260000|2021-03-31 09:01:00|||||||||1900
1617181270000|2021-03-31 09:01:10|||||||||4415
1617181290000|2021-03-31 09:01:30|||||||||11789
1617181300000|2021-03-31 09:01:40||107.75||107.75||107.75||107.75|1750
1617181310000|2021-03-31 09:01:50|||||||||3679
1617181320000|2021-03-31 09:02:00|107.8||107.8||107.8||107.8||0
1617181330000|2021-03-31 09:02:10|107.85|107.8|108|107.9|108.05|107.95|107.85|107.75|69471
1617181340000|2021-03-31 09:02:20|||||||||278
1617181350000|2021-03-31 09:02:30|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|9114
1617181360000|2021-03-31 09:02:40|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|0
1617181380000|2021-03-31 09:03:00|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|6101
1617181400000|2021-03-31 09:03:20|||||||||3083
1617181410000|2021-03-31 09:03:30||107.85||107.85||107.85||107.85|7417
1617181420000|2021-03-31 09:03:40|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|681
1617181440000|2021-03-31 09:04:00|||||||||5104
1617181480000|2021-03-31 09:04:40|108|107.9|108|107.9|108|107.9|108|107.9|2691
1617181510000|2021-03-31 09:05:10|108.05|107.95|108.1|108.05|108.1|108.05|108.05|107.95|28754
1617181520000|2021-03-31 09:05:20|108.15|108|108|107.9|108.2|108.05|108|107.9|33727
1617181530000|2021-03-31 09:05:30|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|1664
1617181570000|2021-03-31 09:06:10|108|107.85|107.95|107.85|108|107.9|107.95|107.85|16186
1617181580000|2021-03-31 09:06:20||107.9||107.9||107.9||107.9|2019
1617181590000|2021-03-31 09:06:30|||||||||2786
1617181600000|2021-03-31 09:06:40|||||||||1206
1617181620000|2021-03-31 09:07:00|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|4926
1617181640000|2021-03-31 09:07:20|107.95|107.85|108|107.9|108|107.9|107.95|107.85|6370
1617181650000|2021-03-31 09:07:30|||||||||935
1617181660000|2021-03-31 09:07:40|107.95||107.95||107.95||107.95||1
1617181670000|2021-03-31 09:07:50||107.85||107.8||107.85||107.8|5970
1617181690000|2021-03-31 09:08:10|||||||||1094
1617181700000|2021-03-31 09:08:20||107.85||107.85||107.85||107.85|0
1617181740000|2021-03-31 09:09:00|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|2249
1617181750000|2021-03-31 09:09:10|107.95|107.85|107.95|107.85|107.95|107.85|107.9|107.85|1297
1617181760000|2021-03-31 09:09:20|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|0
1617181780000|2021-03-31 09:09:40|||||||||10896
1617181800000|2021-03-31 09:10:00|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|14614
1617181810000|2021-03-31 09:10:10|||||||||1000
1617181820000|2021-03-31 09:10:20|||||||||1411
1617181860000|2021-03-31 09:11:00|||||||||1374
1617181870000|2021-03-31 09:11:10|||||||||117
1617181880000|2021-03-31 09:11:20|||||||||896
1617181900000|2021-03-31 09:11:40|107.95|107.85|107.95|107.9|108|107.9|107.95|107.85|17112
1617181920000|2021-03-31 09:12:00||107.85||107.8||107.85||107.8|3887
1617181930000|2021-03-31 09:12:10|108|107.85|107.95|107.9|108|107.9|107.95|107.85|8567
1617181950000|2021-03-31 09:12:30|||||||||850
1617181960000|2021-03-31 09:12:40|||||||||1000
1617181980000|2021-03-31 09:13:00|108|107.95|108|107.95|108|107.95|108|107.95|1104
1617181990000|2021-03-31 09:13:10|||||||||564
1617182000000|2021-03-31 09:13:20|107.95|107.9|108|107.9|108|107.9|107.95|107.85|14850
1617182020000|2021-03-31 09:13:40|107.95||107.95||107.95||107.95||4000
1617182040000|2021-03-31 09:14:00||107.85||107.85||107.85||107.85|5961
1617182050000|2021-03-31 09:14:10||107.9||107.9||107.9||107.9|280
1617182070000|2021-03-31 09:14:30|||||||||3683
1617182080000|2021-03-31 09:14:40|||||||||794
1617182090000|2021-03-31 09:14:50||107.85||107.85||107.85||107.85|6262
1617182100000|2021-03-31 09:15:00||107.8||107.8||107.8||107.8|4210
1617182110000|2021-03-31 09:15:10|107.9|107.85|107.9|107.8|107.95|107.85|107.9|107.8|3759
1617182120000|2021-03-31 09:15:20||107.85||107.8||107.85||107.8|5831
1617182180000|2021-03-31 09:16:20||107.85||107.85||107.85||107.85|603
1617182190000|2021-03-31 09:16:30|107.95||107.9||107.95||107.9||1204
1617182200000|2021-03-31 09:16:40|||||||||10777
1617182210000|2021-03-31 09:16:50|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|1637
1617182240000|2021-03-31 09:17:20||107.9||107.9||107.9||107.9|994
1617182250000|2021-03-31 09:17:30|108||107.95||108||107.95||8019
1617182280000|2021-03-31 09:18:00|||||||||24
1617182290000|2021-03-31 09:18:10||107.85||107.85||107.85||107.85|20354
1617182300000|2021-03-31 09:18:20|||||||||449
1617182310000|2021-03-31 09:18:30||107.9||107.9||107.9||107.9|96
1617182320000|2021-03-31 09:18:40|||||||||712
1617182350000|2021-03-31 09:19:10|||||||||449
1617182360000|2021-03-31 09:19:20|||||||||2119
1617182370000|2021-03-31 09:19:30|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|1753
1617182390000|2021-03-31 09:19:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|0
1617182400000|2021-03-31 09:20:00|||||||||2874
1617182470000|2021-03-31 09:21:10|||||||||1030
1617182500000|2021-03-31 09:21:40|107.9|107.8|108|107.9|108|107.95|107.9|107.8|71149
1617182510000|2021-03-31 09:21:50|107.95||108||108||107.95||4161
1617182530000|2021-03-31 09:22:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|11313
1617182550000|2021-03-31 09:22:30||107.8||107.85||107.85||107.8|380
1617182570000|2021-03-31 09:22:50|||||||||12602
1617182580000|2021-03-31 09:23:00|107.9|107.8|107.8|107.75|107.9|107.8|107.8|107.75|24304
1617182590000|2021-03-31 09:23:10|107.85|107.7|107.85|107.75|107.9|107.75|107.8|107.7|68761
1617182600000|2021-03-31 09:23:20|||||||||10716
1617182640000|2021-03-31 09:24:00|||||||||18455
1617182690000|2021-03-31 09:24:50|||||||||698
1617182730000|2021-03-31 09:25:30|107.8|107.7|107.8|107.7|107.85|107.7|107.75|107.65|12437
1617182740000|2021-03-31 09:25:40|107.85|107.75|107.8|107.7|107.85|107.8|107.8|107.7|8061
1617182750000|2021-03-31 09:25:50|||||||||10
1617182770000|2021-03-31 09:26:10|107.85|107.75|107.85|107.8|107.85|107.8|107.8|107.75|589
1617182800000|2021-03-31 09:26:40||107.75||107.7||107.75||107.7|144
1617182810000|2021-03-31 09:26:50|||||||||4602
1617182820000|2021-03-31 09:27:00|||||||||4652
1617182840000|2021-03-31 09:27:20|||||||||12000
1617182850000|2021-03-31 09:27:30|107.8||107.8||107.8||107.8||1470
1617182860000|2021-03-31 09:27:40|107.85|107.75|107.85|107.8|107.85|107.8|107.8|107.75|13951
1617182880000|2021-03-31 09:28:00|||||||||11300
1617182910000|2021-03-31 09:28:30|107.9|107.85|107.95|107.85|107.95|107.85|107.85|107.85|34873
1617182940000|2021-03-31 09:29:00|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|28556
1617182960000|2021-03-31 09:29:20|107.85||107.85||107.85||107.85||0
1617182970000|2021-03-31 09:29:30|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|185
1617182980000|2021-03-31 09:29:40|107.75||107.75||107.75||107.75||40
1617182990000|2021-03-31 09:29:50|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|861
1617183000000|2021-03-31 09:30:00||107.7||107.7||107.7||107.7|0
1617183010000|2021-03-31 09:30:10|107.85|107.75|107.85|107.8|107.9|107.8|107.85|107.75|7397
1617183030000|2021-03-31 09:30:30|||||||||2402
1617183040000|2021-03-31 09:30:40|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|2885
1617183050000|2021-03-31 09:30:50|107.85||107.9||107.9||107.85||4600
1617183060000|2021-03-31 09:31:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|4124
1617183070000|2021-03-31 09:31:10||107.7||107.7||107.7||107.7|0
1617183080000|2021-03-31 09:31:20|||||||||2761
1617183100000|2021-03-31 09:31:40|107.8||107.8||107.8||107.8||107
1617183110000|2021-03-31 09:31:50|||||||||1070
1617183120000|2021-03-31 09:32:00|107.85|107.75|107.95|107.85|108.05|108|107.85|107.75|115391
1617183130000|2021-03-31 09:32:10|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|6391
1617183140000|2021-03-31 09:32:20|107.95|107.9|107.95|107.8|107.95|107.9|107.9|107.8|14839
1617183150000|2021-03-31 09:32:30|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|0
1617183180000|2021-03-31 09:33:00|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|2414
1617183190000|2021-03-31 09:33:10|107.9||107.85||107.9||107.85||600
1617183210000|2021-03-31 09:33:30|107.8|107.75|107.85|107.7|107.85|107.75|107.8|107.7|1852
1617183240000|2021-03-31 09:34:00|107.8||107.8||107.8||107.8||184
1617183270000|2021-03-31 09:34:30|||||||||33
1617183320000|2021-03-31 09:35:20|||||||||285
1617183330000|2021-03-31 09:35:30|||||||||12056
1617183360000|2021-03-31 09:36:00|107.75|107.65|107.8|107.75|107.8|107.75|107.7|107.65|23332
1617183370000|2021-03-31 09:36:10|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|3219
1617183380000|2021-03-31 09:36:20|107.8|107.75|107.8|107.7|107.8|107.75|107.8|107.7|5539
1617183400000|2021-03-31 09:36:40|||||||||1000
1617183410000|2021-03-31 09:36:50|107.85|107.75|107.85|107.75|107.9|107.8|107.8|107.75|24907
1617183420000|2021-03-31 09:37:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1960
1617183440000|2021-03-31 09:37:20|||||||||5062
1617183450000|2021-03-31 09:37:30|||||||||1574
1617183460000|2021-03-31 09:37:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|3007
1617183470000|2021-03-31 09:37:50||107.7||107.7||107.7||107.7|1400
1617183480000|2021-03-31 09:38:00|107.8|107.65|107.75|107.65|107.8|107.65|107.75|107.65|3233
1617183500000|2021-03-31 09:38:20|||||||||1067
1617183510000|2021-03-31 09:38:30|||||||||3689
1617183520000|2021-03-31 09:38:40|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|14609
1617183530000|2021-03-31 09:38:50|107.7||107.7||107.7||107.7||82
1617183540000|2021-03-31 09:39:00|||||||||6820
1617183550000|2021-03-31 09:39:10|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.65|17538
1617183560000|2021-03-31 09:39:20|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.75|504
1617183570000|2021-03-31 09:39:30||107.7||107.7||107.7||107.7|22067
1617183580000|2021-03-31 09:39:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|5200
1617183630000|2021-03-31 09:40:30|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.6|9063
1617183640000|2021-03-31 09:40:40|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|2533
1617183670000|2021-03-31 09:41:10|107.65||107.65||107.65||107.65||10505
1617183680000|2021-03-31 09:41:20||107.55||107.55||107.55||107.55|1757
1617183690000|2021-03-31 09:41:30|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|7809
1617183700000|2021-03-31 09:41:40||107.55||107.5||107.55||107.5|2000
1617183730000|2021-03-31 09:42:10|107.65|107.55|107.6|107.5|107.65|107.55|107.55|107.5|3124
1617183750000|2021-03-31 09:42:30|||||||||1500
1617183780000|2021-03-31 09:43:00|||||||||1376
1617183790000|2021-03-31 09:43:10|107.55|107.45|107.55|107.45|107.55|107.5|107.5|107.45|30435
1617183800000|2021-03-31 09:43:20|107.5|107.5|107.6|107.5|107.6|107.5|107.5|107.5|6032
1617183810000|2021-03-31 09:43:30|||||||||1500
1617183830000|2021-03-31 09:43:50|107.55||107.6||107.6||107.55||213
1617183850000|2021-03-31 09:44:10||107.55||107.5||107.55||107.5|63670
1617183860000|2021-03-31 09:44:20|||||||||40500
1617183880000|2021-03-31 09:44:40|107.55|107.45|107.55|107.45|107.6|107.5|107.5|107.4|16113
1617183900000|2021-03-31 09:45:00|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|16421
1617183940000|2021-03-31 09:45:40|107.5|107.4|107.55|107.45|107.55|107.45|107.45|107.4|39671
1617183950000|2021-03-31 09:45:50|107.5|107.4|107.55|107.4|107.55|107.4|107.5|107.4|854
1617183960000|2021-03-31 09:46:00|107.5||107.5||107.5||107.45||279
1617183990000|2021-03-31 09:46:30|107.55|107.45|107.55|107.5|107.55|107.5|107.5|107.4|7974
1617184020000|2021-03-31 09:47:00|107.5|107.45|107.5|107.45|107.5|107.45|107.5|107.45|2603
1617184030000|2021-03-31 09:47:10|||||||||2304
1617184040000|2021-03-31 09:47:20|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.4|7313
1617184070000|2021-03-31 09:47:50|||||||||822
1617184090000|2021-03-31 09:48:10|||||||||7418
1617184100000|2021-03-31 09:48:20|107.55|107.5|107.45|107.4|107.55|107.5|107.45|107.4|20395
1617184110000|2021-03-31 09:48:30||107.35||107.35||107.35||107.35|5186
1617184130000|2021-03-31 09:48:50||107.4||107.4||107.4||107.4|506
1617184150000|2021-03-31 09:49:10|||||||||23766
1617184190000|2021-03-31 09:49:50|107.4|107.35|107.5|107.4|107.5|107.4|107.4|107.35|173675
1617184200000|2021-03-31 09:50:00|107.45|107.45|107.45|107.35|107.5|107.45|107.45|107.35|4993
1617184210000|2021-03-31 09:50:10|107.5|107.4|107.55|107.5|107.55|107.5|107.5|107.4|58037
1617184220000|2021-03-31 09:50:20|107.5|107.45|107.4|107.3|107.5|107.5|107.4|107.3|16014
1617184230000|2021-03-31 09:50:30|107.35|107.35|107.4|107.35|107.4|107.35|107.35|107.35|7325
1617184240000|2021-03-31 09:50:40|107.45|107.4|107.45|107.35|107.5|107.4|107.4|107.35|57415
1617184250000|2021-03-31 09:50:50|107.4||107.4||107.4||107.4||7000
1617184260000|2021-03-31 09:51:00|107.35|107.3|107.35|107.25|107.35|107.3|107.35|107.25|17344
1617184270000|2021-03-31 09:51:10|107.4|107.3|107.35|107.3|107.4|107.3|107.35|107.3|18998
1617184280000|2021-03-31 09:51:20|107.4|107.4|107.4|107.35|107.45|107.4|107.4|107.3|10353
1617184290000|2021-03-31 09:51:30|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.25|393
1617184310000|2021-03-31 09:51:50||107.25||107.3||107.3||107.25|0
1617184320000|2021-03-31 09:52:00|107.3|107.25|107.25|107.15|107.3|107.25|107.25|107.15|20854
1617184330000|2021-03-31 09:52:10|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|2120
1617184350000|2021-03-31 09:52:30|||||||||18080
1617184380000|2021-03-31 09:53:00|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|2499
1617184390000|2021-03-31 09:53:10|107.25|107.15|107.3|107.25|107.3|107.25|107.25|107.15|8373
1617184400000|2021-03-31 09:53:20|||||||||933
1617184410000|2021-03-31 09:53:30|107.25|107.2|107.25|107.15|107.3|107.2|107.25|107.15|7039
1617184450000|2021-03-31 09:54:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|14347
1617184460000|2021-03-31 09:54:20|||||||||5398
1617184490000|2021-03-31 09:54:50||107.1||107.1||107.1||107.1|4463
1617184500000|2021-03-31 09:55:00||107.05||107.05||107.05||107.05|11653
1617184510000|2021-03-31 09:55:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107.05|3163
1617184520000|2021-03-31 09:55:20|||||||||221
1617184530000|2021-03-31 09:55:30|||||||||603
1617184540000|2021-03-31 09:55:40|||||||||2775
1617184560000|2021-03-31 09:56:00|107.1|107|107.1|107|107.15|107|107.05|107|7351
1617184570000|2021-03-31 09:56:10||107.05||107||107.05||107|13038
1617184590000|2021-03-31 09:56:30||107.05||107.05||107.05||107|0
1617184600000|2021-03-31 09:56:40||107||107||107||107|0
1617184620000|2021-03-31 09:57:00|107.05||107.05||107.1||107.05||6107
1617184630000|2021-03-31 09:57:10|||||||||453
1617184640000|2021-03-31 09:57:20|107|106.95|107|106.9|107|106.95|107|106.9|49792
1617184650000|2021-03-31 09:57:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|1
1617184660000|2021-03-31 09:57:40|||||||||279
1617184670000|2021-03-31 09:57:50|||||||||1850
1617184690000|2021-03-31 09:58:10|107|106.9|107|106.9|107.05|106.95|106.95|106.9|10344
1617184700000|2021-03-31 09:58:20|107.05|106.95|106.95|106.9|107.05|106.95|106.95|106.85|2024
1617184710000|2021-03-31 09:58:30||106.85||106.85||106.85||106.85|0
1617184720000|2021-03-31 09:58:40||106.9||106.9||106.9||106.9|3424
1617184740000|2021-03-31 09:59:00|107|106.95|107.05|106.95|107.05|107|107|106.9|37136
1617184760000|2021-03-31 09:59:20||107||106.95||107||106.95|1650
1617184780000|2021-03-31 09:59:40|107||107.05||107.05||107||169
1617184790000|2021-03-31 09:59:50|107||107||107||107||3297
1617184810000|2021-03-31 10:00:10|107.05|107|107.05|106.95|107.05|107|107.05|106.95|6699
1617184830000|2021-03-31 10:00:30|||||||||1382
1617184850000|2021-03-31 10:00:50||107||107||107||107|166
1617184860000|2021-03-31 10:01:00|107|106.95|107.05|106.95|107.05|106.95|107|106.9|1739
1617184870000|2021-03-31 10:01:10||107||107||107||107|280
1617184880000|2021-03-31 10:01:20|107.1||107.1||107.1||107.1||2114
1617184890000|2021-03-31 10:01:30|||||||||7674
1617184920000|2021-03-31 10:02:00|107.05||107.05||107.05||107.05||6972
1617184940000|2021-03-31 10:02:20||106.95||107||107||106.95|50
1617184970000|2021-03-31 10:02:50|||||||||11154
1617184980000|2021-03-31 10:03:00||106.95||107||107||106.95|3832
1617184990000|2021-03-31 10:03:10|107.1||107.1||107.1||107.05||6969
1617185030000|2021-03-31 10:03:50||107.05||107.05||107.05||107.05|12200
1617185040000|2021-03-31 10:04:00|107.15|107|107.2|107.15|107.2|107.15|107.15|107|31461
1617185050000|2021-03-31 10:04:10||107.1||107.1||107.1||107.1|21279
1617185060000|2021-03-31 10:04:20|||||||||3236
1617185080000|2021-03-31 10:04:40||107.15||107.15||107.15||107.15|1483
1617185090000|2021-03-31 10:04:50||107.1||107.1||107.1||107.1|1343
1617185110000|2021-03-31 10:05:10|||||||||21520
1617185130000|2021-03-31 10:05:30|107.15|107.05|107.1|107|107.15|107.05|107.05|106.95|34816
1617185160000|2021-03-31 10:06:00||107.05||107||107.05||107|2269
1617185190000|2021-03-31 10:06:30|107.05||107.05||107.05||107.05||2885
1617185200000|2021-03-31 10:06:40|107|106.95|107|106.9|107|106.95|107|106.9|6687
1617185220000|2021-03-31 10:07:00||106.95||106.95||106.95||106.95|1384
1617185240000|2021-03-31 10:07:20|107.05||107.05||107.05||107||8244
1617185250000|2021-03-31 10:07:30|107||107.05||107.05||107||246
1617185260000|2021-03-31 10:07:40|||||||||121
1617185270000|2021-03-31 10:07:50|107.1|107|107.1|107|107.1|107.05|107.1|107|16439
1617185280000|2021-03-31 10:08:00|||||||||4
1617185290000|2021-03-31 10:08:10||107.05||107||107.05||107|224
1617185300000|2021-03-31 10:08:20||107.05||107||107.05||107|7000
1617185330000|2021-03-31 10:08:50||107.05||107.05||107.05||107.05|2
1617185340000|2021-03-31 10:09:00|107.05|107|107.1|107|107.1|107|107.05|107|3213
1617185350000|2021-03-31 10:09:10|||||||||13954
1617185360000|2021-03-31 10:09:20|107.15|107.1|107.1|107|107.15|107.1|107.1|107|17010
1617185390000|2021-03-31 10:09:50|||||||||4555
1617185400000|2021-03-31 10:10:00|107.15|107.05|107.1|107|107.15|107.05|107.1|107|943
1617185440000|2021-03-31 10:10:40|||||||||750
1617185480000|2021-03-31 10:11:20||107.05||107.05||107.05||107.05|125
1617185490000|2021-03-31 10:11:30|||||||||758
1617185500000|2021-03-31 10:11:40|||||||||333
1617185520000|2021-03-31 10:12:00||107||107||107||107|5492
1617185540000|2021-03-31 10:12:20|107.15|107.05|107.15|107|107.15|107.05|107.15|107|2615
1617185560000|2021-03-31 10:12:40|||||||||1868
1617185570000|2021-03-31 10:12:50|||||||||4072
1617185590000|2021-03-31 10:13:10|||||||||2000
1617185610000|2021-03-31 10:13:30|107.1|107.05|107.1|107|107.1|107.05|107.1|107|59
1617185620000|2021-03-31 10:13:40|107.05||107.1||107.1||107.05||2000
1617185660000|2021-03-31 10:14:20|107.05||107.05||107.05||107.05||15821
1617185670000|2021-03-31 10:14:30|107.1||107.05||107.1||107.05||1523
1617185690000|2021-03-31 10:14:50|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|2299
1617185710000|2021-03-31 10:15:10|||||||||4639
1617185720000|2021-03-31 10:15:20|107.05|107|107.1|107|107.1|107|107.05|107|30466
1617185730000|2021-03-31 10:15:30|107.05||107.05||107.05||107.05||5440
1617185760000|2021-03-31 10:16:00|107.1|107.05|107.1|107.05|107.1|107.05|107.1|107.05|5288
1617185800000|2021-03-31 10:16:40|||||||||50
1617185810000|2021-03-31 10:16:50|107.15|107.1|107.15|107.1|107.15|107.1|107.15|107.1|5568
1617185830000|2021-03-31 10:17:10|||||||||10500
1617185870000|2021-03-31 10:17:50|||||||||2325
1617185880000|2021-03-31 10:18:00|107.1|107.05|107.1|107.05|107.15|107.05|107.1|107|19068
1617185940000|2021-03-31 10:19:00|107.15|107|107.15|107.05|107.15|107.1|107.15|107|9530
1617185970000|2021-03-31 10:19:30||107.1||107.05||107.1||107.05|8720
1617185980000|2021-03-31 10:19:40|||||||||2000
1617186000000|2021-03-31 10:20:00|107.1||107.1||107.1||107.1||500
1617186010000|2021-03-31 10:20:10|107.15|107|107.1|107|107.15|107|107.1|107|9482
1617186060000|2021-03-31 10:21:00|||||||||18572
1617186090000|2021-03-31 10:21:30|107.05|106.95|106.95|106.9|107.05|107|106.95|106.9|25917
1617186100000|2021-03-31 10:21:40|106.9|106.85|106.95|106.9|106.95|106.9|106.9|106.85|3962
1617186110000|2021-03-31 10:21:50||106.85||106.85||106.85||106.85|0
1617186120000|2021-03-31 10:22:00|107|106.9|107|106.9|107|106.9|107|106.9|9359
1617186140000|2021-03-31 10:22:20|||||||||1000
1617186150000|2021-03-31 10:22:30|106.95||106.95||106.95||106.95||0
1617186160000|2021-03-31 10:22:40|107||107||107||107||957
1617186170000|2021-03-31 10:22:50|||||||||918
1617186180000|2021-03-31 10:23:00|106.95||106.95||106.95||106.95||0
1617186190000|2021-03-31 10:23:10||106.85||106.85||106.85||106.85|15014
1617186200000|2021-03-31 10:23:20|107|106.95|107|106.9|107|106.95|106.95|106.85|65338
1617186260000|2021-03-31 10:24:20|107.05|106.95|107.1|107|107.1|107|107.05|106.9|31418
1617186270000|2021-03-31 10:24:30||107.05||107.05||107.05||107.05|0
1617186280000|2021-03-31 10:24:40||107||107||107||107|6012
1617186300000|2021-03-31 10:25:00|107.05||107.05||107.1||107.05||15389
1617186310000|2021-03-31 10:25:10|107.1||107.05||107.1||107.05||1382
1617186320000|2021-03-31 10:25:20||106.95||107||107||106.95|11704
1617186340000|2021-03-31 10:25:40||106.95||107||107||106.95|24763
1617186350000|2021-03-31 10:25:50|||||||||250
1617186360000|2021-03-31 10:26:00|107|106.95|107|106.9|107|107|107|106.9|58670
1617186380000|2021-03-31 10:26:20|||||||||1849
1617186390000|2021-03-31 10:26:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|46
1617186410000|2021-03-31 10:26:50||106.9||106.9||106.9||106.9|958
1617186420000|2021-03-31 10:27:00||106.85||106.85||106.85||106.85|1405
1617186450000|2021-03-31 10:27:30|107|106.9|107|106.95|107.05|107|107|106.9|28438
1617186480000|2021-03-31 10:28:00|||||||||3901
1617186500000|2021-03-31 10:28:20|107.05|107|107.05|107|107.05|107|107.05|107|2069
1617186540000|2021-03-31 10:29:00|107|106.95|107|106.95|107|106.95|107|106.9|8371
1617186550000|2021-03-31 10:29:10||106.9||106.95||106.95||106.9|0
1617186570000|2021-03-31 10:29:30|||||||||901
1617186590000|2021-03-31 10:29:50|||||||||2872
1617186600000|2021-03-31 10:30:00||106.9||106.9||106.9||106.9|8509
1617186610000|2021-03-31 10:30:10||106.95||106.95||106.95||106.9|5053
1617186630000|2021-03-31 10:30:30|107.05|107|107.1|107.05|107.1|107.05|107.05|107|21709
1617186640000|2021-03-31 10:30:40||107||107||107||107|8517
1617186650000|2021-03-31 10:30:50|107.05||107.1||107.1||107.05||7049
1617186660000|2021-03-31 10:31:00||107.05||107.05||107.05||107.05|2779
1617186670000|2021-03-31 10:31:10|||||||||5100
1617186690000|2021-03-31 10:31:30|||||||||4900
1617186700000|2021-03-31 10:31:40|107.05|107|107.1|107|107.1|107|107.05|106.95|10651
1617186710000|2021-03-31 10:31:50|107.05||107.05||107.05||107.05||0
1617186720000|2021-03-31 10:32:00|107|106.95|107|106.9|107|106.95|107|106.9|6957
1617186740000|2021-03-31 10:32:20|106.95||106.95||106.95||106.95||455
1617186770000|2021-03-31 10:32:50|||||||||1620
1617186780000|2021-03-31 10:33:00|106.9|106.85|106.8|106.75|106.9|106.85|106.8|106.7|30052
1617186790000|2021-03-31 10:33:10|||||||||1655
1617186800000|2021-03-31 10:33:20||106.7||106.7||106.7||106.7|0
1617186830000|2021-03-31 10:33:50||106.75||106.75||106.75||106.75|263
1617186860000|2021-03-31 10:34:20|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.7|7586
1617186870000|2021-03-31 10:34:30|||||||||3253
1617186880000|2021-03-31 10:34:40|106.85|106.75|106.9|106.8|106.9|106.8|106.85|106.75|25373
1617186890000|2021-03-31 10:34:50|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|100
1617186910000|2021-03-31 10:35:10|106.8|106.7|106.75|106.7|106.8|106.7|106.75|106.7|6884
1617186960000|2021-03-31 10:36:00|||||||||320
1617186980000|2021-03-31 10:36:20|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.7|11344
1617186990000|2021-03-31 10:36:30|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.75|4007
1617187020000|2021-03-31 10:37:00||106.75||106.8||106.8||106.75|1801
1617187090000|2021-03-31 10:38:10|106.9|106.85|106.9|106.8|106.9|106.85|106.85|106.8|8011
1617187100000|2021-03-31 10:38:20||106.85||106.8||106.85||106.8|356
1617187110000|2021-03-31 10:38:30||106.85||106.8||106.85||106.8|5157
1617187120000|2021-03-31 10:38:40||106.85||106.85||106.85||106.85|2076
1617187140000|2021-03-31 10:39:00|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|6002
1617187150000|2021-03-31 10:39:10|106.8|106.75|106.85|106.75|106.85|106.8|106.8|106.75|2997
1617187160000|2021-03-31 10:39:20|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.8|12955
1617187180000|2021-03-31 10:39:40|||||||||925
1617187200000|2021-03-31 10:40:00||106.8||106.85||106.85||106.8|7616
1617187230000|2021-03-31 10:40:30|||||||||2121
1617187240000|2021-03-31 10:40:40|||||||||94
1617187250000|2021-03-31 10:40:50|106.85|106.8|106.8|106.7|106.85|106.85|106.8|106.7|12354
1617187260000|2021-03-31 10:41:00|106.75|106.75|106.75|106.7|106.75|106.75|106.75|106.7|2000
1617187280000|2021-03-31 10:41:20|106.8||106.8||106.8||106.8||3231
1617187310000|2021-03-31 10:41:50|106.85|106.75|106.85|106.75|106.85|106.75|106.8|106.75|30880
1617187320000|2021-03-31 10:42:00|106.8|106.7|106.75|106.7|106.8|106.7|106.75|106.7|8262
1617187360000|2021-03-31 10:42:40|106.7|106.65|106.75|106.7|106.75|106.7|106.7|106.65|14602
1617187370000|2021-03-31 10:42:50|||||||||1389
1617187390000|2021-03-31 10:43:10||106.65||106.7||106.7||106.65|2147
1617187400000|2021-03-31 10:43:20|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|19325
1617187410000|2021-03-31 10:43:30|106.75||106.7||106.75||106.7||10
1617187430000|2021-03-31 10:43:50|||||||||18640
1617187440000|2021-03-31 10:44:00||106.6||106.6||106.6||106.6|10426
1617187470000|2021-03-31 10:44:30|106.65|106.55|106.6|106.55|106.65|106.55|106.6|106.5|40
1617187480000|2021-03-31 10:44:40||106.5||106.55||106.55||106.5|0
1617187490000|2021-03-31 10:44:50||106.5||106.5||106.5||106.5|328
1617187500000|2021-03-31 10:45:00||106.55||106.55||106.55||106.55|4748
1617187510000|2021-03-31 10:45:10|||||||||5000
1617187520000|2021-03-31 10:45:20|106.65|106.6|106.7|106.6|106.7|106.6|106.65|106.6|11182
1617187530000|2021-03-31 10:45:30|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|3123
1617187540000|2021-03-31 10:45:40|||||||||93237
1617187550000|2021-03-31 10:45:50|106.6||106.6||106.6||106.6||250
1617187560000|2021-03-31 10:46:00|||||||||999
1617187580000|2021-03-31 10:46:20|106.65|106.65|106.7|106.65|106.7|106.65|106.65|106.6|36023
1617187590000|2021-03-31 10:46:30|106.65|106.6|106.65|106.6|106.65|106.65|106.65|106.55|31191
1617187600000|2021-03-31 10:46:40|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.6|9378
1617187620000|2021-03-31 10:47:00||106.6||106.65||106.65||106.6|2400
1617187640000|2021-03-31 10:47:20|||||||||9212
1617187650000|2021-03-31 10:47:30||106.6||106.65||106.65||106.6|4357
1617187700000|2021-03-31 10:48:20|||||||||2322
1617187720000|2021-03-31 10:48:40||106.6||106.65||106.65||106.6|920
1617187740000|2021-03-31 10:49:00|||||||||7311
1617187780000|2021-03-31 10:49:40|||||||||1066
1617187790000|2021-03-31 10:49:50|||||||||139
1617187800000|2021-03-31 10:50:00|||||||||4753
1617187820000|2021-03-31 10:50:20|||||||||849
1617187830000|2021-03-31 10:50:30|||||||||500
1617187860000|2021-03-31 10:51:00|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|23517
1617187880000|2021-03-31 10:51:20|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|19684
1617187890000|2021-03-31 10:51:30|106.9|106.85|107.05|106.95|107.05|106.95|106.9|106.85|41129
1617187900000|2021-03-31 10:51:40|107|107|107.05|107|107.05|107|107|106.95|5658
1617187920000|2021-03-31 10:52:00|107.1|106.95|107.05|106.95|107.1|106.95|107.05|106.9|17901
1617187930000|2021-03-31 10:52:10|107|106.9|107|106.9|107|106.9|106.95|106.85|1158
1617187940000|2021-03-31 10:52:20|106.95||106.95||106.95||106.95||0
1617187950000|2021-03-31 10:52:30|||||||||7
1617187960000|2021-03-31 10:52:40||106.85||106.85||106.85||106.85|16770
1617187990000|2021-03-31 10:53:10|||||||||35
1617188000000|2021-03-31 10:53:20|||||||||153
1617188030000|2021-03-31 10:53:50|||||||||1384
1617188040000|2021-03-31 10:54:00||106.9||106.9||106.9||106.85|7334
1617188050000|2021-03-31 10:54:10|107|106.95|107|106.9|107|106.95|106.95|106.9|31235
1617188070000|2021-03-31 10:54:30|||||||||15000
1617188080000|2021-03-31 10:54:40|107.05|106.95|107.05|106.95|107.1|107|107|106.95|37838
1617188090000|2021-03-31 10:54:50|107|106.9|106.95|106.9|107|106.9|106.95|106.9|4459
1617188100000|2021-03-31 10:55:00|||||||||3249
1617188120000|2021-03-31 10:55:20|107||106.95||107||106.95||1215
1617188170000|2021-03-31 10:56:10|107||106.95||107||106.95||3148
1617188210000|2021-03-31 10:56:50|107|106.95|107|106.9|107.05|106.95|106.95|106.9|25043
1617188230000|2021-03-31 10:57:10|106.95||106.95||106.95||106.95||350
1617188240000|2021-03-31 10:57:20|||||||||409
1617188270000|2021-03-31 10:57:50||106.85||106.85||106.85||106.85|966
1617188280000|2021-03-31 10:58:00|106.9|106.8|106.9|106.85|106.95|106.85|106.9|106.8|323
1617188290000|2021-03-31 10:58:10|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|0
1617188300000|2021-03-31 10:58:20|||||||||10000
1617188310000|2021-03-31 10:58:30|106.9|106.85|106.95|106.9|107|106.95|106.9|106.85|10512
1617188330000|2021-03-31 10:58:50|107||106.95||107||106.95||1143
1617188340000|2021-03-31 10:59:00|||||||||935
1617188370000|2021-03-31 10:59:30|||||||||2000
1617188390000|2021-03-31 10:59:50|107|106.85|106.95|106.9|107|106.9|106.95|106.85|8169
1617188450000|2021-03-31 11:00:50|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|4266
1617188470000|2021-03-31 11:01:10|||||||||95
1617188490000|2021-03-31 11:01:30||106.85||106.85||106.85||106.85|1000
1617188500000|2021-03-31 11:01:40|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|8208
1617188510000|2021-03-31 11:01:50|106.85|106.7|106.85|106.75|106.85|106.75|106.8|106.7|872
1617188520000|2021-03-31 11:02:00|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|6282
1617188580000|2021-03-31 11:03:00||106.75||106.7||106.75||106.7|5134
1617188600000|2021-03-31 11:03:20|106.85|106.75|106.85|106.75|106.85|106.75|106.8|106.75|6100
1617188620000|2021-03-31 11:03:40|106.8|106.8|106.8|106.75|106.85|106.8|106.8|106.75|7306
1617188630000|2021-03-31 11:03:50|106.85|106.8|106.9|106.85|106.9|106.85|106.85|106.8|12389
1617188640000|2021-03-31 11:04:00|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|0
1617188700000|2021-03-31 11:05:00|||||||||3997
1617188710000|2021-03-31 11:05:10|||||||||1395
1617188740000|2021-03-31 11:05:40|||||||||1625
1617188750000|2021-03-31 11:05:50|||||||||30738
1617188760000|2021-03-31 11:06:00||106.8||106.8||106.8||106.8|3435
1617188770000|2021-03-31 11:06:10||106.75||106.75||106.75||106.75|1410
1617188780000|2021-03-31 11:06:20|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|6912
1617188800000|2021-03-31 11:06:40||106.75||106.75||106.75||106.7|0
1617188810000|2021-03-31 11:06:50||106.7||106.7||106.75||106.7|2000
1617188840000|2021-03-31 11:07:20|106.75|106.75|106.75|106.7|106.8|106.75|106.75|106.7|5878
1617188860000|2021-03-31 11:07:40|106.7|106.65|106.75|106.65|106.75|106.7|106.7|106.65|8400
1617188870000|2021-03-31 11:07:50|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|5882
1617188880000|2021-03-31 11:08:00|106.75||106.75||106.75||106.75||3430
1617188890000|2021-03-31 11:08:10|||||||||2570
1617188900000|2021-03-31 11:08:20|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|29575
1617188910000|2021-03-31 11:08:30|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|17098
1617188930000|2021-03-31 11:08:50|106.8|106.8|106.85|106.8|106.85|106.8|106.8|106.8|5655
1617188940000|2021-03-31 11:09:00||106.75||106.75||106.8||106.75|10999
1617188960000|2021-03-31 11:09:20|||||||||9258
1617188970000|2021-03-31 11:09:30||106.8||106.8||106.8||106.75|7050
1617188990000|2021-03-31 11:09:50|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.85|5831
1617189000000|2021-03-31 11:10:00|106.85|106.8|106.9|106.8|106.9|106.85|106.85|106.8|15916
1617189010000|2021-03-31 11:10:10|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.8|5400
1617189020000|2021-03-31 11:10:20|||||||||49
1617189030000|2021-03-31 11:10:30|106.95|106.85|107|106.9|107|106.95|106.95|106.85|85993
1617189040000|2021-03-31 11:10:40|107.05|107|107.05|107|107.05|107|107.05|106.95|16387
1617189070000|2021-03-31 11:11:10|107.1|107.05|107.05|107|107.1|107.05|107.05|106.95|37297
1617189140000|2021-03-31 11:12:20|107|106.95|107|106.9|107|106.95|107|106.9|7673
1617189150000|2021-03-31 11:12:30|106.95||106.95||106.95||106.95||1414
1617189180000|2021-03-31 11:13:00|106.9|106.85|106.95|106.9|107|106.9|106.9|106.8|19150
1617189190000|2021-03-31 11:13:10|107|106.95|107.05|106.95|107.05|106.95|107|106.95|1584
1617189200000|2021-03-31 11:13:20|107|107|107.05|106.95|107.05|107|107|106.95|10883
1617189210000|2021-03-31 11:13:30|||||||||2999
1617189230000|2021-03-31 11:13:50||107||107||107||107|52
1617189240000|2021-03-31 11:14:00|||||||||2500
1617189250000|2021-03-31 11:14:10||106.95||106.95||106.95||106.95|9073
1617189260000|2021-03-31 11:14:20||107||107||107||107|0
1617189290000|2021-03-31 11:14:50|107|106.95|107|106.95|107|106.95|107|106.95|4839
1617189300000|2021-03-31 11:15:00||106.9||106.9||106.9||106.9|2042
1617189350000|2021-03-31 11:15:50|107.05|106.95|107.05|107|107.05|107|107.05|106.95|12150
1617189360000|2021-03-31 11:16:00|107|106.95|107|106.9|107|106.95|107|106.9|3791
1617189370000|2021-03-31 11:16:10|||||||||971
1617189390000|2021-03-31 11:16:30|||||||||546
1617189400000|2021-03-31 11:16:40|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|10733
1617189410000|2021-03-31 11:16:50|||||||||4000
1617189430000|2021-03-31 11:17:10||106.9||106.9||106.9||106.9|0
1617189450000|2021-03-31 11:17:30|107|107|107|106.9|107.05|107|106.95|106.9|170971
1617189460000|2021-03-31 11:17:40|||||||||2778
1617189490000|2021-03-31 11:18:10||106.95||106.95||106.95||106.9|3920
1617189510000|2021-03-31 11:18:30|||||||||1854
1617189520000|2021-03-31 11:18:40|||||||||467
1617189530000|2021-03-31 11:18:50|||||||||5615
1617189540000|2021-03-31 11:19:00||106.9||106.9||106.9||106.9|5474
1617189560000|2021-03-31 11:19:20|||||||||3720
1617189620000|2021-03-31 11:20:20||106.95||106.95||106.95||106.95|72
1617189660000|2021-03-31 11:21:00||106.9||106.9||106.9||106.9|1000
1617189680000|2021-03-31 11:21:20||106.95||106.95||106.95||106.9|5842
1617189690000|2021-03-31 11:21:30|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|2325
1617189700000|2021-03-31 11:21:40||106.85||106.85||106.9||106.85|3800
1617189730000|2021-03-31 11:22:10|107|106.9|107|106.95|107|106.95|107|106.9|18468
1617189740000|2021-03-31 11:22:20||106.9||106.9||106.9||106.9|2129
1617189750000|2021-03-31 11:22:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|4930
1617189760000|2021-03-31 11:22:40|106.9|106.8|106.9|106.8|106.95|106.85|106.9|106.8|2871
1617189800000|2021-03-31 11:23:20|106.85||106.85||106.85||106.85||143
1617189810000|2021-03-31 11:23:30||106.75||106.75||106.8||106.75|2186
1617189820000|2021-03-31 11:23:40||106.8||106.8||106.8||106.8|54
1617189840000|2021-03-31 11:24:00|||||||||10000
1617189850000|2021-03-31 11:24:10|||||||||1078
1617189870000|2021-03-31 11:24:30||106.75||106.75||106.75||106.75|7680
1617189890000|2021-03-31 11:24:50|||||||||1000
1617189900000|2021-03-31 11:25:00||106.8||106.8||106.8||106.75|125
1617189930000|2021-03-31 11:25:30|||||||||839
1617189960000|2021-03-31 11:26:00|||||||||733
1617189980000|2021-03-31 11:26:20|||||||||2787
1617190030000|2021-03-31 11:27:10|106.9|106.85|106.85|106.8|106.9|106.85|106.85|106.8|15301
1617190060000|2021-03-31 11:27:40|||||||||936
1617190080000|2021-03-31 11:28:00||106.75||106.75||106.75||106.75|6363
1617190110000|2021-03-31 11:28:30|||||||||4650
1617190130000|2021-03-31 11:28:50||106.8||106.8||106.8||106.8|137
1617190140000|2021-03-31 11:29:00||106.75||106.75||106.8||106.75|0
1617190150000|2021-03-31 11:29:10|||||||||433
1617190160000|2021-03-31 11:29:20|106.8||106.85||106.85||106.8||16
1617190190000|2021-03-31 11:29:50|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.75|17162
1617190200000|2021-03-31 11:30:00|||||||||688
1617190210000|2021-03-31 11:30:10|106.8||106.8||106.8||106.8||0
1617190220000|2021-03-31 11:30:20|106.75|106.7|106.75|106.65|106.75|106.7|106.75|106.65|15613
1617190260000|2021-03-31 11:31:00|106.8|106.7|106.8|106.7|106.8|106.75|106.75|106.7|8835
1617190280000|2021-03-31 11:31:20||106.75||106.75||106.75||106.75|0
1617190300000|2021-03-31 11:31:40|||||||||104
1617190310000|2021-03-31 11:31:50|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|3907
1617190330000|2021-03-31 11:32:10||106.65||106.7||106.7||106.65|3388
1617190340000|2021-03-31 11:32:20|||||||||1030
1617190370000|2021-03-31 11:32:50|||||||||31500
1617190380000|2021-03-31 11:33:00||106.65||106.7||106.7||106.65|9609
1617190400000|2021-03-31 11:33:20|||||||||1398
1617190420000|2021-03-31 11:33:40|106.7|106.65|106.75|106.7|106.75|106.7|106.7|106.65|1121
1617190430000|2021-03-31 11:33:50|||||||||1842
1617190470000|2021-03-31 11:34:30|||||||||31500
1617190480000|2021-03-31 11:34:40|||||||||175
1617190490000|2021-03-31 11:34:50|106.8|106.75|106.9|106.85|106.9|106.85|106.8|106.75|48703
1617190500000|2021-03-31 11:35:00|||||||||913
1617190510000|2021-03-31 11:35:10|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.75|10507
1617190520000|2021-03-31 11:35:20|||||||||1000
1617190530000|2021-03-31 11:35:30|||||||||500
1617190540000|2021-03-31 11:35:40|||||||||156
1617190570000|2021-03-31 11:36:10|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|7519
1617190580000|2021-03-31 11:36:20|106.9|106.85|106.85|106.75|106.9|106.85|106.85|106.75|31456
1617190590000|2021-03-31 11:36:30|106.8||106.8||106.8||106.8||0
1617190600000|2021-03-31 11:36:40|106.75|106.7|106.8|106.7|106.8|106.75|106.75|106.7|3184
1617190620000|2021-03-31 11:37:00|||||||||5000
1617190630000|2021-03-31 11:37:10|106.75||106.75||106.75||106.75||2326
1617190640000|2021-03-31 11:37:20|106.7|106.65|106.75|106.7|106.75|106.7|106.7|106.65|15481
1617190670000|2021-03-31 11:37:50|106.7|106.65|106.8|106.7|106.8|106.7|106.7|106.65|47716
1617190700000|2021-03-31 11:38:20|||||||||2784
1617190710000|2021-03-31 11:38:30|106.85|106.75|106.85|106.8|106.85|106.8|106.85|106.75|35836
1617190720000|2021-03-31 11:38:40|106.9|106.85|106.85|106.8|106.9|106.85|106.85|106.8|14178
1617190730000|2021-03-31 11:38:50|||||||||944
1617190750000|2021-03-31 11:39:10|||||||||917
1617190770000|2021-03-31 11:39:30|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|18215
1617190800000|2021-03-31 11:40:00|||||||||1000
1617190810000|2021-03-31 11:40:10|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|5238
1617190820000|2021-03-31 11:40:20|106.95|106.85|107|106.9|107|106.9|106.95|106.85|35114
1617190830000|2021-03-31 11:40:30|106.95||106.95||106.95||106.95||0
1617190860000|2021-03-31 11:41:00|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.85|6884
1617190870000|2021-03-31 11:41:10|||||||||402
1617190880000|2021-03-31 11:41:20|||||||||1329
1617190920000|2021-03-31 11:42:00|||||||||13
1617190950000|2021-03-31 11:42:30|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.8|4418
1617190970000|2021-03-31 11:42:50|||||||||11336
1617191030000|2021-03-31 11:43:50|106.85||106.85||106.85||106.85||801
1617191040000|2021-03-31 11:44:00|106.9|106.85|107.05|107|107.1|107|106.9|106.85|63403
1617191050000|2021-03-31 11:44:10||106.95||106.95||106.95||106.95|7030
1617191080000|2021-03-31 11:44:40|107||107.05||107.05||107||10
1617191090000|2021-03-31 11:44:50|107||107.05||107.05||107||0
1617191110000|2021-03-31 11:45:10|107|107|107|106.9|107|107|107|106.9|2000
1617191140000|2021-03-31 11:45:40|||||||||28028
1617191150000|2021-03-31 11:45:50|107.05|107|107|106.95|107.05|107|107|106.9|26250
1617191200000|2021-03-31 11:46:40|||||||||221
1617191210000|2021-03-31 11:46:50|107.05|106.9|107.05|106.95|107.05|106.95|107|106.9|7484
1617191220000|2021-03-31 11:47:00||107||106.95||107||106.95|0
1617191230000|2021-03-31 11:47:10||107||106.95||107||106.95|1981
1617191290000|2021-03-31 11:48:10|107|106.9|106.95|106.85|107|106.9|106.95|106.85|7881
1617191300000|2021-03-31 11:48:20|107||107||107||107||0
1617191330000|2021-03-31 11:48:50|||||||||1402
1617191340000|2021-03-31 11:49:00|||||||||721
1617191350000|2021-03-31 11:49:10|||||||||1000
1617191360000|2021-03-31 11:49:20|106.95|106.8|106.9|106.8|106.95|106.8|106.9|106.8|867
1617191420000|2021-03-31 11:50:20|||||||||4667
1617191430000|2021-03-31 11:50:30|106.85||106.9||106.9||106.85||3906
1617191460000|2021-03-31 11:51:00|106.85||106.9||106.9||106.85||5832
1617191480000|2021-03-31 11:51:20|106.85|106.85|106.9|106.85|106.9|106.85|106.85|106.85|5068
1617191500000|2021-03-31 11:51:40||106.8||106.8||106.8||106.75|3263
1617191520000|2021-03-31 11:52:00|||||||||419
1617191560000|2021-03-31 11:52:40|||||||||36
1617191570000|2021-03-31 11:52:50|||||||||3610
1617191580000|2021-03-31 11:53:00|106.85|106.75|106.85|106.75|106.85|106.75|106.8|106.75|14390
1617191600000|2021-03-31 11:53:20|106.8|106.7|106.8|106.75|106.85|106.75|106.8|106.7|3927
1617191610000|2021-03-31 11:53:30|106.85|106.7|106.75|106.65|106.85|106.7|106.75|106.65|1702
1617191630000|2021-03-31 11:53:50||106.7||106.65||106.7||106.65|187
1617191660000|2021-03-31 11:54:20|106.7|106.6|106.75|106.65|106.75|106.65|106.65|106.6|18617
1617191670000|2021-03-31 11:54:30|106.8|106.7|106.8|106.7|106.8|106.75|106.75|106.65|37559
1617191680000|2021-03-31 11:54:40||106.75||106.75||106.75||106.75|458
1617191690000|2021-03-31 11:54:50|106.85|106.8|106.9|106.85|106.9|106.85|106.85|106.8|25431
1617191700000|2021-03-31 11:55:00|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.85|27001
1617191710000|2021-03-31 11:55:10|||||||||9851
1617191720000|2021-03-31 11:55:20|107|106.95|107|106.95|107|106.95|107|106.95|4116
1617191740000|2021-03-31 11:55:40|107.05||107.05||107.05||107.05||634
1617191820000|2021-03-31 11:57:00|107|106.9|107|106.9|107|106.9|106.95|106.85|17248
1617191840000|2021-03-31 11:57:20|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|1421
1617191860000|2021-03-31 11:57:40|107|106.9|107|106.85|107|106.9|107|106.85|450
1617191870000|2021-03-31 11:57:50|||||||||3203
1617191880000|2021-03-31 11:58:00|106.95||106.95||106.95||106.95||12281
1617191890000|2021-03-31 11:58:10|106.9||106.9||106.9||106.9||10
1617191910000|2021-03-31 11:58:30|||||||||221
1617191940000|2021-03-31 11:59:00|106.85|106.8|106.85|106.75|106.9|106.8|106.85|106.75|6189
1617191980000|2021-03-31 11:59:40|||||||||5415
1617191990000|2021-03-31 11:59:50|||||||||2600
1617192010000|2021-03-31 12:00:10|106.8|106.7|106.75|106.7|106.85|106.7|106.75|106.6|52113
1617192020000|2021-03-31 12:00:20|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|2177
1617192030000|2021-03-31 12:00:30|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|22723
1617192040000|2021-03-31 12:00:40|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|6746
1617192050000|2021-03-31 12:00:50||106.75||106.75||106.75||106.75|1639
1617192080000|2021-03-31 12:01:20|106.8||106.8||106.8||106.8||0
1617192090000|2021-03-31 12:01:30|||||||||1000
1617192100000|2021-03-31 12:01:40|106.85||106.85||106.85||106.8||10939
1617192110000|2021-03-31 12:01:50|106.8||106.8||106.8||106.8||394
1617192120000|2021-03-31 12:02:00|106.85|106.7|106.8|106.7|106.85|106.75|106.8|106.7|9045
1617192150000|2021-03-31 12:02:30|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|12718
1617192160000|2021-03-31 12:02:40|||||||||2600
1617192170000|2021-03-31 12:02:50|106.8|106.7|106.8|106.75|106.8|106.75|106.8|106.7|6877
1617192180000|2021-03-31 12:03:00||106.7||106.7||106.75||106.7|459
1617192190000|2021-03-31 12:03:10|106.75|106.65|106.75|106.65|106.8|106.65|106.75|106.65|18719
1617192200000|2021-03-31 12:03:20|||||||||2000
1617192230000|2021-03-31 12:03:50|||||||||562
1617192240000|2021-03-31 12:04:00|||||||||200
1617192250000|2021-03-31 12:04:10|||||||||35767
1617192270000|2021-03-31 12:04:30|106.8|106.8|106.8|106.7|106.85|106.8|106.75|106.7|64087
1617192300000|2021-03-31 12:05:00|106.75||106.8||106.8||106.75||1632
1617192310000|2021-03-31 12:05:10|106.75||106.75||106.75||106.75||2821
1617192320000|2021-03-31 12:05:20|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|10159
1617192360000|2021-03-31 12:06:00|||||||||25000
1617192410000|2021-03-31 12:06:50|106.65||106.65||106.65||106.65||450
1617192420000|2021-03-31 12:07:00||106.55||106.55||106.55||106.55|8909
1617192430000|2021-03-31 12:07:10|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|8628
1617192440000|2021-03-31 12:07:20|106.8|106.7|106.8|106.75|106.8|106.75|106.75|106.65|2938
1617192460000|2021-03-31 12:07:40|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.65|26910
1617192470000|2021-03-31 12:07:50|||||||||4630
1617192480000|2021-03-31 12:08:00|||||||||1859
1617192490000|2021-03-31 12:08:10|||||||||18
1617192540000|2021-03-31 12:09:00||106.65||106.7||106.7||106.65|2995
1617192560000|2021-03-31 12:09:20|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|15183
1617192570000|2021-03-31 12:09:30|||||||||922
1617192590000|2021-03-31 12:09:50|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|13876
1617192660000|2021-03-31 12:11:00|||||||||1500
1617192670000|2021-03-31 12:11:10|||||||||18618
1617192700000|2021-03-31 12:11:40|106.75||106.75||106.75||106.75||3710
1617192710000|2021-03-31 12:11:50|106.7|106.65|106.75|106.7|106.8|106.7|106.7|106.6|74800
1617192720000|2021-03-31 12:12:00||106.65||106.65||106.65||106.65|0
1617192770000|2021-03-31 12:12:50|||||||||2000
1617192780000|2021-03-31 12:13:00|106.7|106.6|106.6|106.55|106.7|106.6|106.6|106.55|2297
1617192790000|2021-03-31 12:13:10|106.65|106.5|106.5|106.4|106.65|106.5|106.5|106.4|42923
1617192800000|2021-03-31 12:13:20|106.55|106.45|106.6|106.55|106.6|106.55|106.5|106.45|28822
1617192810000|2021-03-31 12:13:30||106.5||106.5||106.55||106.5|6092
1617192830000|2021-03-31 12:13:50|||||||||5087
1617192860000|2021-03-31 12:14:20|106.65|106.55|106.65|106.55|106.65|106.6|106.65|106.55|20636
1617192870000|2021-03-31 12:14:30|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|2334
1617192910000|2021-03-31 12:15:10|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.65|4249
1617192930000|2021-03-31 12:15:30|106.8|106.7|106.85|106.8|106.85|106.8|106.8|106.7|15905
1617192940000|2021-03-31 12:15:40||106.75||106.8||106.8||106.75|4590
1617192950000|2021-03-31 12:15:50|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|7732
1617192960000|2021-03-31 12:16:00|||||||||936
1617192970000|2021-03-31 12:16:10|||||||||1388
1617192980000|2021-03-31 12:16:20|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|0
1617193000000|2021-03-31 12:16:40|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|743
1617193010000|2021-03-31 12:16:50|||||||||7445
1617193030000|2021-03-31 12:17:10|||||||||1981
1617193040000|2021-03-31 12:17:20|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|2975
1617193050000|2021-03-31 12:17:30|106.95|106.85|106.9|106.85|106.95|106.85|106.9|106.8|516
1617193060000|2021-03-31 12:17:40||106.8||106.85||106.85||106.8|3538
1617193070000|2021-03-31 12:17:50||106.8||106.8||106.85||106.8|5703
1617193080000|2021-03-31 12:18:00|||||||||500
1617193120000|2021-03-31 12:18:40|106.95|106.85|106.9|106.85|106.95|106.85|106.9|106.85|4149
1617193140000|2021-03-31 12:19:00||106.8||106.8||106.8||106.8|0
1617193170000|2021-03-31 12:19:30|||||||||2696
1617193210000|2021-03-31 12:20:10|106.95|106.85|106.95|106.9|106.95|106.9|106.95|106.85|13464
1617193220000|2021-03-31 12:20:20|106.9|106.85|106.85|106.75|106.9|106.85|106.85|106.75|24428
1617193230000|2021-03-31 12:20:30|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|0
1617193250000|2021-03-31 12:20:50|||||||||26000
1617193260000|2021-03-31 12:21:00|106.85|106.75|106.85|106.8|106.85|106.8|106.85|106.75|6035
1617193270000|2021-03-31 12:21:10|106.9|106.85|106.95|106.9|106.95|106.9|106.9|106.85|10489
1617193290000|2021-03-31 12:21:30||106.85||106.9||106.9||106.85|6946
1617193350000|2021-03-31 12:22:30|107|106.95|107.1|107|107.1|107|106.95|106.95|25510
1617193360000|2021-03-31 12:22:40|107.05|107.05|107.1|107|107.1|107.05|107.05|107|186
1617193380000|2021-03-31 12:23:00|||||||||3706
1617193400000|2021-03-31 12:23:20|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|12506
1617193410000|2021-03-31 12:23:30|107|106.9|107.05|106.95|107.05|106.95|106.95|106.85|117674
1617193440000|2021-03-31 12:24:00|107||107||107.05||107||1225
1617193450000|2021-03-31 12:24:10|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|5827
1617193470000|2021-03-31 12:24:30|107|106.9|107|106.9|107|106.9|107|106.9|3637
1617193490000|2021-03-31 12:24:50|||||||||4252
1617193500000|2021-03-31 12:25:00|||||||||1030
1617193530000|2021-03-31 12:25:30|||||||||350
1617193540000|2021-03-31 12:25:40|||||||||2500
1617193560000|2021-03-31 12:26:00|106.95||106.95||107||106.95||4237
1617193570000|2021-03-31 12:26:10|||||||||900
1617193590000|2021-03-31 12:26:30|||||||||81
1617193600000|2021-03-31 12:26:40|107|106.85|107.05|107|107.05|107|107|106.85|33916
1617193620000|2021-03-31 12:27:00|107.1||107.1||107.1||107.05||12179
1617193630000|2021-03-31 12:27:10|||||||||174
1617193640000|2021-03-31 12:27:20|||||||||2780
1617193700000|2021-03-31 12:28:20|107.05|106.95|107|106.9|107.05|106.95|107|106.9|21115
1617193710000|2021-03-31 12:28:30|||||||||827
1617193720000|2021-03-31 12:28:40|107.05|106.95|107.1|107|107.1|107|107.05|106.95|27775
1617193780000|2021-03-31 12:29:40|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|2021
1617193790000|2021-03-31 12:29:50|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|3805
1617193810000|2021-03-31 12:30:10|||||||||1720
1617193820000|2021-03-31 12:30:20||107.1||107.1||107.15||107.1|485
1617193830000|2021-03-31 12:30:30||107.15||107.15||107.15||107.15|36
1617193850000|2021-03-31 12:30:50|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|2639
1617193900000|2021-03-31 12:31:40|||||||||266
1617193910000|2021-03-31 12:31:50|107.2||107.2||107.25||107.2||116
1617193920000|2021-03-31 12:32:00|107.15|107.1|107.15|107.05|107.2|107.1|107.15|107.05|5525
1617193940000|2021-03-31 12:32:20|||||||||302
1617193950000|2021-03-31 12:32:30|||||||||4676
1617193960000|2021-03-31 12:32:40|||||||||453
1617193980000|2021-03-31 12:33:00|||||||||1000
1617194000000|2021-03-31 12:33:20|||||||||973
1617194040000|2021-03-31 12:34:00|107.1|107|107.1|107|107.15|107|107.1|107|3468
1617194070000|2021-03-31 12:34:30|107.15|107.05|107.1|107|107.15|107.1|107.1|107|12830
1617194080000|2021-03-31 12:34:40|||||||||918
1617194100000|2021-03-31 12:35:00|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107|3006
1617194120000|2021-03-31 12:35:20|107.1||107.1||107.1||107.1||15
1617194130000|2021-03-31 12:35:30|107.05|107|107.05|106.95|107.05|107|107.05|106.95|2351
1617194140000|2021-03-31 12:35:40|107|106.9|107.05|106.95|107.05|106.95|107|106.9|12021
1617194150000|2021-03-31 12:35:50||107||107||107||107|0
1617194160000|2021-03-31 12:36:00|107|106.95|107|106.9|107|106.95|107|106.9|7976
1617194170000|2021-03-31 12:36:10|107.05|106.95|107.05|107|107.05|107|107|106.95|13190
1617194190000|2021-03-31 12:36:30|||||||||360
1617194210000|2021-03-31 12:36:50||106.95||107||107||106.95|3626
1617194220000|2021-03-31 12:37:00|||||||||2154
1617194230000|2021-03-31 12:37:10||106.95||107||107||106.95|4588
1617194240000|2021-03-31 12:37:20|||||||||10
1617194250000|2021-03-31 12:37:30||106.95||107||107||106.95|0
1617194280000|2021-03-31 12:38:00|||||||||3798
1617194300000|2021-03-31 12:38:20||106.95||107||107||106.95|6616
1617194310000|2021-03-31 12:38:30|||||||||1000
1617194320000|2021-03-31 12:38:40|107.1|107.05|107.15|107|107.15|107.1|107.1|107|20067
1617194340000|2021-03-31 12:39:00||107.05||107.05||107.05||107.05|0
1617194380000|2021-03-31 12:39:40|107.1|107|107.05|106.95|107.1|107|107.05|106.95|4652
1617194390000|2021-03-31 12:39:50||107||107||107||107|0
1617194400000|2021-03-31 12:40:00||106.95||106.95||106.95||106.95|2000
1617194410000|2021-03-31 12:40:10|||||||||9281
1617194420000|2021-03-31 12:40:20|107.1|107|107.05|107|107.1|107|107.05|107|8015
1617194430000|2021-03-31 12:40:30|||||||||3431
1617194450000|2021-03-31 12:40:50||106.95||106.95||106.95||106.95|3009
1617194460000|2021-03-31 12:41:00|107.1|107|107.05|107|107.1|107|107.05|107|1016
1617194480000|2021-03-31 12:41:20|107|106.95|107|106.9|107|106.95|107|106.9|7652
1617194490000|2021-03-31 12:41:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|7742
1617194500000|2021-03-31 12:41:40|106.9|106.9|106.9|106.85|106.95|106.9|106.9|106.85|2825
1617194520000|2021-03-31 12:42:00||106.8||106.8||106.8||106.8|9442
1617194530000|2021-03-31 12:42:10|106.85|106.75|106.85|106.7|106.85|106.75|106.85|106.7|1573
1617194550000|2021-03-31 12:42:30||106.75||106.75||106.75||106.75|128
1617194570000|2021-03-31 12:42:50|||||||||2000
1617194630000|2021-03-31 12:43:50|||||||||18621
1617194640000|2021-03-31 12:44:00|106.8||106.8||106.8||106.8||8305
1617194650000|2021-03-31 12:44:10|||||||||4654
1617194680000|2021-03-31 12:44:40|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|8275
1617194730000|2021-03-31 12:45:30|106.8|106.75|106.85|106.8|106.85|106.8|106.8|106.75|11874
1617194740000|2021-03-31 12:45:40|106.9||106.9||106.9||106.9||12946
1617194750000|2021-03-31 12:45:50|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.75|484
1617194760000|2021-03-31 12:46:00|||||||||4000
1617194770000|2021-03-31 12:46:10|106.8||106.8||106.8||106.8||7500
1617194780000|2021-03-31 12:46:20||106.7||106.7||106.7||106.7|1742
1617194790000|2021-03-31 12:46:30|||||||||500
1617194850000|2021-03-31 12:47:30|106.75||106.8||106.8||106.75||310
1617194860000|2021-03-31 12:47:40||106.75||106.75||106.75||106.75|972
1617194870000|2021-03-31 12:47:50|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.8|4648
1617194880000|2021-03-31 12:48:00|106.9|106.85|106.9|106.85|106.95|106.85|106.9|106.85|6614
1617194890000|2021-03-31 12:48:10|106.95||106.95||106.95||106.95||214
1617194910000|2021-03-31 12:48:30|106.9|106.8|106.9|106.8|106.9|106.8|106.85|106.8|7975
1617194930000|2021-03-31 12:48:50|106.85|106.75|106.85|106.8|106.85|106.8|106.85|106.75|2331
1617194940000|2021-03-31 12:49:00||106.75||106.75||106.75||106.75|3109
1617194980000|2021-03-31 12:49:40|||||||||35
1617195000000|2021-03-31 12:50:00|||||||||9300
1617195020000|2021-03-31 12:50:20|106.8||106.8||106.8||106.8||226
1617195050000|2021-03-31 12:50:50|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.65|3615
1617195100000|2021-03-31 12:51:40|||||||||7416
1617195120000|2021-03-31 12:52:00|106.75|106.65|106.8|106.7|106.8|106.7|106.75|106.65|8626
1617195140000|2021-03-31 12:52:20|||||||||2000
1617195160000|2021-03-31 12:52:40|||||||||76
1617195170000|2021-03-31 12:52:50|106.85|106.75|106.8|106.75|106.85|106.8|106.8|106.75|5392
1617195220000|2021-03-31 12:53:40||106.7||106.75||106.75||106.7|8835
1617195230000|2021-03-31 12:53:50||106.7||106.75||106.75||106.7|2472
1617195260000|2021-03-31 12:54:20|106.85||106.8||106.85||106.8||15299
1617195270000|2021-03-31 12:54:30|||||||||983
1617195300000|2021-03-31 12:55:00|||||||||9360
1617195310000|2021-03-31 12:55:10|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|1371
1617195320000|2021-03-31 12:55:20|||||||||3778
1617195330000|2021-03-31 12:55:30|||||||||1851
1617195340000|2021-03-31 12:55:40|106.9|106.8|106.9|106.85|106.9|106.85|106.9|106.8|20217
1617195350000|2021-03-31 12:55:50|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|4698
1617195360000|2021-03-31 12:56:00|||||||||81
1617195390000|2021-03-31 12:56:30|||||||||354
1617195420000|2021-03-31 12:57:00|||||||||3013
1617195430000|2021-03-31 12:57:10|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|14195
1617195440000|2021-03-31 12:57:20|106.95|106.9|106.9|106.85|106.95|106.9|106.9|106.85|4445
1617195450000|2021-03-31 12:57:30|||||||||2002
1617195470000|2021-03-31 12:57:50|||||||||175
1617195480000|2021-03-31 12:58:00|106.95|106.8|106.95|106.9|106.95|106.9|106.95|106.8|16350
1617195510000|2021-03-31 12:58:30|107||106.95||107||106.95||2317
1617195520000|2021-03-31 12:58:40|||||||||467
1617195560000|2021-03-31 12:59:20|107|106.95|107|106.95|107|106.95|107|106.95|3371
1617195580000|2021-03-31 12:59:40|107.05|107|107.05|107|107.05|107|107.05|106.95|16706
1617195590000|2021-03-31 12:59:50||106.95||106.95||106.95||106.95|1749
1617195600000|2021-03-31 13:00:00|107|106.9|106.95|106.85|107|106.95|106.95|106.85|7512
1617195610000|2021-03-31 13:00:10||106.9||106.9||106.9||106.9|150
1617195630000|2021-03-31 13:00:30|||||||||27
1617195650000|2021-03-31 13:00:50|107||106.95||107||106.95||3130
1617195690000|2021-03-31 13:01:30|106.9|106.85|106.9|106.85|106.95|106.9|106.9|106.85|16880
1617195700000|2021-03-31 13:01:40|106.95||106.95||106.95||106.95||179103
1617195720000|2021-03-31 13:02:00|||||||||100
1617195740000|2021-03-31 13:02:20|107|107|107.15|107.05|107.15|107.05|107|106.9|83358
1617195750000|2021-03-31 13:02:30||107.1||107.1||107.1||107.1|0
1617195780000|2021-03-31 13:03:00||107.05||107.05||107.1||107.05|4360
1617195800000|2021-03-31 13:03:20||107.1||107.1||107.1||107.1|2
1617195810000|2021-03-31 13:03:30|107.1|107.05|107.05|107|107.15|107.05|107.05|107|8765
1617195830000|2021-03-31 13:03:50||106.95||106.95||106.95||106.95|80
1617195840000|2021-03-31 13:04:00|||||||||278
1617195850000|2021-03-31 13:04:10||107||107||107||107|100
1617195860000|2021-03-31 13:04:20||106.95||106.95||106.95||106.95|3536
1617195870000|2021-03-31 13:04:30||107||107||107||107|1853
1617195900000|2021-03-31 13:05:00|||||||||1189
1617195910000|2021-03-31 13:05:10|107.1|107.05|107.1|107.05|107.1|107.05|107.05|107.05|2554
1617195920000|2021-03-31 13:05:20|107.15|107.1|107.2|107.1|107.2|107.1|107.15|107.1|16508
1617195950000|2021-03-31 13:05:50|||||||||1011
1617195960000|2021-03-31 13:06:00|||||||||3000
1617196000000|2021-03-31 13:06:40|107.25|107.15|107.3|107.2|107.3|107.25|107.25|107.15|6422
1617196010000|2021-03-31 13:06:50|107.25||107.25||107.25||107.25||0
1617196020000|2021-03-31 13:07:00|||||||||18538
1617196050000|2021-03-31 13:07:30|107.2|107.15|107.2|107.15|107.2|107.15|107.2|107.15|3490
1617196060000|2021-03-31 13:07:40||107.1||107.1||107.1||107.1|579
1617196080000|2021-03-31 13:08:00|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|350
1617196090000|2021-03-31 13:08:10|107.2|107.05|107.25|107.2|107.25|107.2|107.15|107.05|18634
1617196100000|2021-03-31 13:08:20||107.15||107.2||107.2||107.15|2000
1617196110000|2021-03-31 13:08:30||107.15||107.15||107.15||107.15|0
1617196120000|2021-03-31 13:08:40||107.2||107.2||107.2||107.2|2797
1617196130000|2021-03-31 13:08:50|||||||||4635
1617196140000|2021-03-31 13:09:00||107.15||107.15||107.15||107.15|1879
1617196150000|2021-03-31 13:09:10|107.2||107.2||107.2||107.2||0
1617196160000|2021-03-31 13:09:20|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107|2265
1617196170000|2021-03-31 13:09:30|107.2|107.1|107.2|107.1|107.2|107.15|107.2|107.1|33586
1617196180000|2021-03-31 13:09:40|107.25|107.15|107.25|107.15|107.25|107.2|107.25|107.15|8233
1617196190000|2021-03-31 13:09:50||107.2||107.15||107.2||107.15|511
1617196210000|2021-03-31 13:10:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|1500
1617196220000|2021-03-31 13:10:20|||||||||85
1617196230000|2021-03-31 13:10:30|||||||||3460
1617196260000|2021-03-31 13:11:00||107.15||107.1||107.15||107.1|426
1617196280000|2021-03-31 13:11:20|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|10450
1617196290000|2021-03-31 13:11:30|107.1|107.1|107.1|107.05|107.15|107.1|107.1|107.05|5358
1617196300000|2021-03-31 13:11:40|||||||||1121
1617196320000|2021-03-31 13:12:00||107||107||107||107|2221
1617196330000|2021-03-31 13:12:10|107.05||107.05||107.05||107.05||0
1617196340000|2021-03-31 13:12:20|107|106.95|107.05|106.95|107.05|106.95|107|106.95|1552
1617196350000|2021-03-31 13:12:30||107||106.95||107||106.95|4975
1617196360000|2021-03-31 13:12:40|||||||||116
1617196370000|2021-03-31 13:12:50||107||107||107||107|222
1617196380000|2021-03-31 13:13:00|107.1||107.1||107.1||107.05||9405
1617196390000|2021-03-31 13:13:10|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|3474
1617196400000|2021-03-31 13:13:20|107.1|107|107|106.95|107.1|107|107|106.95|38379
1617196420000|2021-03-31 13:13:40|||||||||226
1617196430000|2021-03-31 13:13:50|||||||||128
1617196440000|2021-03-31 13:14:00|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|2793
1617196460000|2021-03-31 13:14:20|||||||||2964
1617196490000|2021-03-31 13:14:50|107|106.95|107.05|107|107.05|107|107|106.95|23214
1617196500000|2021-03-31 13:15:00|107|106.95|107|106.95|107|106.95|107|106.9|6978
1617196510000|2021-03-31 13:15:10|106.95|106.9|107|106.95|107|106.95|106.95|106.9|2214
1617196520000|2021-03-31 13:15:20||106.9||106.9||106.95||106.9|1005
1617196540000|2021-03-31 13:15:40||106.95||106.9||106.95||106.9|2000
1617196560000|2021-03-31 13:16:00|||||||||174
1617196570000|2021-03-31 13:16:10|||||||||410
1617196580000|2021-03-31 13:16:20|||||||||4677
1617196590000|2021-03-31 13:16:30|107.05|107|107|106.9|107.05|107|107|106.9|22107
1617196600000|2021-03-31 13:16:40|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|12269
1617196680000|2021-03-31 13:18:00|||||||||925
1617196720000|2021-03-31 13:18:40|106.9|106.8|106.85|106.75|106.9|106.8|106.8|106.75|28904
1617196730000|2021-03-31 13:18:50|106.8||106.8||106.8||106.8||935
1617196740000|2021-03-31 13:19:00|106.75|106.7|106.8|106.7|106.8|106.75|106.75|106.7|3766
1617196750000|2021-03-31 13:19:10||106.75||106.75||106.75||106.75|0
1617196760000|2021-03-31 13:19:20|||||||||2820
1617196780000|2021-03-31 13:19:40|106.75|106.7|106.8|106.7|106.8|106.7|106.75|106.7|1119
1617196790000|2021-03-31 13:19:50|106.75||106.75||106.75||106.75||1380
1617196810000|2021-03-31 13:20:10|106.7|106.65|106.7|106.65|106.75|106.65|106.7|106.65|6016
1617196820000|2021-03-31 13:20:20|106.75|106.7|106.75|106.7|106.8|106.7|106.7|106.65|16849
1617196830000|2021-03-31 13:20:30||106.65||106.65||106.65||106.65|4863
1617196840000|2021-03-31 13:20:40||106.7||106.7||106.7||106.7|279
1617196850000|2021-03-31 13:20:50||106.65||106.65||106.7||106.65|2000
1617196860000|2021-03-31 13:21:00||106.7||106.7||106.7||106.7|344
1617196900000|2021-03-31 13:21:40|106.8||106.75||106.8||106.75||713
1617196910000|2021-03-31 13:21:50|106.8|106.75|106.8|106.7|106.8|106.75|106.75|106.7|4937
1617196920000|2021-03-31 13:22:00||106.75||106.75||106.75||106.75|0
1617196950000|2021-03-31 13:22:30||106.7||106.7||106.7||106.7|6971
1617196960000|2021-03-31 13:22:40|||||||||97
1617196990000|2021-03-31 13:23:10||106.75||106.7||106.75||106.7|1876
1617197000000|2021-03-31 13:23:20|106.75||106.75||106.75||106.75||10
1617197030000|2021-03-31 13:23:50|106.8||106.75||106.8||106.75||7038
1617197040000|2021-03-31 13:24:00|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|5642
1617197060000|2021-03-31 13:24:20|106.75|106.55|106.75|106.65|106.75|106.65|106.75|106.55|19000
1617197070000|2021-03-31 13:24:30||106.7||106.7||106.7||106.7|1162
1617197080000|2021-03-31 13:24:40|||||||||466
1617197100000|2021-03-31 13:25:00|106.8||106.8||106.8||106.75||17133
1617197110000|2021-03-31 13:25:10|106.75||106.8||106.8||106.75||0
1617197120000|2021-03-31 13:25:20|||||||||18620
1617197130000|2021-03-31 13:25:30|||||||||22220
1617197140000|2021-03-31 13:25:40|106.85|106.75|106.9|106.8|106.9|106.8|106.85|106.75|16088
1617197160000|2021-03-31 13:26:00||106.85||106.8||106.85||106.8|8839
1617197200000|2021-03-31 13:26:40|||||||||280
1617197230000|2021-03-31 13:27:10|106.95|106.85|106.95|106.8|106.95|106.9|106.95|106.8|36406
1617197240000|2021-03-31 13:27:20|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.85|10
1617197250000|2021-03-31 13:27:30|106.9||106.9||106.95||106.9||280
1617197260000|2021-03-31 13:27:40|||||||||930
1617197280000|2021-03-31 13:28:00|106.85|106.8|106.85|106.8|106.9|106.85|106.85|106.8|10530
1617197290000|2021-03-31 13:28:10|106.9||106.9||106.9||106.9||420
1617197300000|2021-03-31 13:28:20|||||||||1386
1617197320000|2021-03-31 13:28:40|||||||||9308
1617197330000|2021-03-31 13:28:50|||||||||280
1617197340000|2021-03-31 13:29:00|||||||||2728
1617197350000|2021-03-31 13:29:10|||||||||279
1617197370000|2021-03-31 13:29:30|||||||||560
1617197380000|2021-03-31 13:29:40||106.85||106.85||106.85||106.8|2301
1617197390000|2021-03-31 13:29:50||106.8||106.8||106.85||106.8|2000
1617197400000|2021-03-31 13:30:00|106.95|106.85|106.95|106.85|106.95|106.9|106.95|106.8|13624
1617197410000|2021-03-31 13:30:10|||||||||4338
1617197420000|2021-03-31 13:30:20|107|106.9|106.95|106.85|107|106.9|106.95|106.85|8040
1617197430000|2021-03-31 13:30:30|107|106.9|107|106.95|107|106.95|106.95|106.9|5994
1617197440000|2021-03-31 13:30:40|107.05|107|107.15|107.1|107.15|107.1|107.05|106.95|14507
1617197450000|2021-03-31 13:30:50|107.2|107.15|107.2|107.15|107.25|107.2|107.2|107.1|20436
1617197460000|2021-03-31 13:31:00|107.25|107.25|107.25|107.15|107.3|107.25|107.25|107.15|4317
1617197470000|2021-03-31 13:31:10|107.2|107.1|107.05|106.95|107.2|107.1|107.05|106.95|15056
1617197480000|2021-03-31 13:31:20|107|106.9|106.9|106.8|107|106.9|106.9|106.8|11378
1617197490000|2021-03-31 13:31:30||106.85||106.8||106.85||106.8|10
1617197500000|2021-03-31 13:31:40||106.85||106.85||106.85||106.85|0
1617197520000|2021-03-31 13:32:00|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.75|2175
1617197530000|2021-03-31 13:32:10|||||||||280
1617197550000|2021-03-31 13:32:30|||||||||3072
1617197560000|2021-03-31 13:32:40|||||||||951
1617197570000|2021-03-31 13:32:50|||||||||559
1617197580000|2021-03-31 13:33:00|||||||||7716
1617197590000|2021-03-31 13:33:10||106.85||106.85||106.85||106.85|25909
1617197600000|2021-03-31 13:33:20||106.8||106.8||106.8||106.8|5779
1617197620000|2021-03-31 13:33:40|||||||||281
1617197630000|2021-03-31 13:33:50|106.85|106.75|106.8|106.7|106.85|106.75|106.8|106.7|4683
1617197650000|2021-03-31 13:34:10|||||||||279
1617197660000|2021-03-31 13:34:20|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.7|11089
1617197670000|2021-03-31 13:34:30||106.8||106.75||106.8||106.75|2522
1617197680000|2021-03-31 13:34:40|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|7936
1617197690000|2021-03-31 13:34:50|106.85|106.75|107|106.9|107|106.9|106.85|106.75|28614
1617197700000|2021-03-31 13:35:00|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|20503
1617197710000|2021-03-31 13:35:10|106.9||106.9||106.9||106.9||561
1617197720000|2021-03-31 13:35:20|||||||||2500
1617197730000|2021-03-31 13:35:30|106.85|106.75|106.85|106.7|106.85|106.75|106.85|106.7|2228
1617197740000|2021-03-31 13:35:40|||||||||279
1617197750000|2021-03-31 13:35:50|||||||||280
1617197760000|2021-03-31 13:36:00|||||||||279
1617197770000|2021-03-31 13:36:10||106.75||106.75||106.75||106.75|1295
1617197780000|2021-03-31 13:36:20|106.8|106.7|106.8|106.75|106.8|106.75|106.8|106.7|440
1617197790000|2021-03-31 13:36:30||106.7||106.75||106.75||106.7|2305
1617197800000|2021-03-31 13:36:40||106.7||106.7||106.7||106.7|278
1617197810000|2021-03-31 13:36:50|106.75|106.75|106.8|106.7|106.8|106.75|106.75|106.7|2012
1617197820000|2021-03-31 13:37:00|106.75|106.75|106.75|106.65|106.8|106.75|106.75|106.65|24204
1617197840000|2021-03-31 13:37:20|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|1599
1617197850000|2021-03-31 13:37:30|106.75|106.65|106.75|106.65|106.75|106.65|106.7|106.65|7262
1617197860000|2021-03-31 13:37:40|||||||||4958
1617197870000|2021-03-31 13:37:50|||||||||840
1617197880000|2021-03-31 13:38:00|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|7731
1617197890000|2021-03-31 13:38:10|||||||||2538
1617197900000|2021-03-31 13:38:20|||||||||280
1617197910000|2021-03-31 13:38:30|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.55|10813
1617197920000|2021-03-31 13:38:40|||||||||1183
1617197930000|2021-03-31 13:38:50|106.75|106.65|106.75|106.65|106.75|106.65|106.7|106.65|17413
1617197940000|2021-03-31 13:39:00|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|7105
1617197950000|2021-03-31 13:39:10|||||||||6242
1617197960000|2021-03-31 13:39:20|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.65|6999
1617197970000|2021-03-31 13:39:30||106.7||106.65||106.7||106.65|1860
1617197980000|2021-03-31 13:39:40|||||||||4931
1617197990000|2021-03-31 13:39:50|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|5247
1617198000000|2021-03-31 13:40:00|106.75|106.65|106.7|106.6|106.75|106.7|106.7|106.6|5056
1617198010000|2021-03-31 13:40:10|||||||||279
1617198020000|2021-03-31 13:40:20|106.65|106.65|106.7|106.6|106.7|106.65|106.65|106.6|2823
1617198030000|2021-03-31 13:40:30|||||||||251
1617198040000|2021-03-31 13:40:40|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.65|11572
1617198050000|2021-03-31 13:40:50|||||||||9589
1617198060000|2021-03-31 13:41:00||106.7||106.7||106.7||106.7|21
1617198070000|2021-03-31 13:41:10||106.65||106.65||106.65||106.65|7049
1617198080000|2021-03-31 13:41:20|106.8|106.7|106.75|106.65|106.8|106.75|106.75|106.65|13502
1617198090000|2021-03-31 13:41:30|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|7857
1617198100000|2021-03-31 13:41:40|106.75|106.65|106.75|106.7|106.75|106.7|106.7|106.65|1256
1617198110000|2021-03-31 13:41:50||106.65||106.65||106.7||106.65|3962
1617198120000|2021-03-31 13:42:00|||||||||1000
1617198130000|2021-03-31 13:42:10|||||||||411
1617198140000|2021-03-31 13:42:20|||||||||279
1617198150000|2021-03-31 13:42:30|||||||||561
1617198160000|2021-03-31 13:42:40|||||||||278
1617198170000|2021-03-31 13:42:50|||||||||1853
1617198180000|2021-03-31 13:43:00|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|25436
1617198190000|2021-03-31 13:43:10|106.65|106.7|106.7|106.6|106.75|106.7|106.65|106.55|19361
1617198200000|2021-03-31 13:43:20|106.75|106.65|106.75|106.7|106.8|106.7|106.7|106.65|18028
1617198210000|2021-03-31 13:43:30||106.65||106.65||106.7||106.65|0
1617198220000|2021-03-31 13:43:40||106.7||106.7||106.7||106.7|0
1617198230000|2021-03-31 13:43:50||106.65||106.7||106.7||106.65|100
1617198240000|2021-03-31 13:44:00|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|4916
1617198250000|2021-03-31 13:44:10|||||||||173
1617198260000|2021-03-31 13:44:20|106.8|106.7|106.85|106.8|106.85|106.8|106.8|106.7|13183
1617198270000|2021-03-31 13:44:30|106.8|106.75|106.85|106.75|106.85|106.8|106.8|106.75|6010
1617198290000|2021-03-31 13:44:50||106.8||106.75||106.8||106.75|15063
1617198300000|2021-03-31 13:45:00|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.75|3459
1617198310000|2021-03-31 13:45:10|106.8|106.8|106.85|106.75|106.85|106.8|106.8|106.75|4214
1617198320000|2021-03-31 13:45:20|106.8|106.8|106.8|106.75|106.85|106.8|106.8|106.75|7535
1617198330000|2021-03-31 13:45:30|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|8589
1617198340000|2021-03-31 13:45:40||106.8||106.8||106.8||106.75|2980
1617198360000|2021-03-31 13:46:00|106.8|106.75|106.8|106.75|106.85|106.75|106.8|106.75|11648
1617198370000|2021-03-31 13:46:10|106.85||106.85||106.85||106.8||3278
1617198380000|2021-03-31 13:46:20|106.8||106.8||106.8||106.8||99
1617198390000|2021-03-31 13:46:30|||||||||2
1617198400000|2021-03-31 13:46:40|106.85||106.85||106.85||106.8||1223
1617198410000|2021-03-31 13:46:50|106.8||106.8||106.8||106.8||600
1617198420000|2021-03-31 13:47:00|106.85|106.8|106.85|106.8|106.85|106.8|106.8|106.75|10653
1617198430000|2021-03-31 13:47:10|106.9|106.75|106.9|106.85|106.9|106.85|106.9|106.75|16463
1617198440000|2021-03-31 13:47:20|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.85|14996
1617198450000|2021-03-31 13:47:30|107|106.95|106.95|106.85|107|106.95|106.95|106.85|69954
1617198460000|2021-03-31 13:47:40||106.9||106.85||106.9||106.85|0
1617198470000|2021-03-31 13:47:50||106.9||106.9||106.9||106.9|587
1617198480000|2021-03-31 13:48:00|107|106.85|107|106.95|107|106.95|107|106.85|2564
1617198490000|2021-03-31 13:48:10|||||||||50000
1617198510000|2021-03-31 13:48:30|107.05|107|107.05|107|107.05|107|107.05|107|3977
1617198520000|2021-03-31 13:48:40|107.1||107.05||107.1||107.05||50
1617198530000|2021-03-31 13:48:50|||||||||5570
1617198540000|2021-03-31 13:49:00|107|106.95|107|106.95|107.05|106.95|107|106.9|3874
1617198560000|2021-03-31 13:49:20|106.95|106.9|106.95|106.9|107|106.95|106.95|106.9|4765
1617198570000|2021-03-31 13:49:30|||||||||2289
1617198580000|2021-03-31 13:49:40|107|106.95|107.05|106.95|107.05|106.95|107|106.9|9325
1617198590000|2021-03-31 13:49:50|107||107||107||107||0
1617198600000|2021-03-31 13:50:00|106.95|106.9|107|106.9|107|106.95|106.95|106.9|7765
1617198610000|2021-03-31 13:50:10||106.95||106.95||106.95||106.95|0
1617198620000|2021-03-31 13:50:20||106.9||106.95||106.95||106.9|1113
1617198630000|2021-03-31 13:50:30|||||||||3200
1617198650000|2021-03-31 13:50:50|107.05|107|107.1|107.05|107.1|107.05|107.05|107|12092
1617198660000|2021-03-31 13:51:00|107.05|107|107.05|107|107.1|107|107.05|107|7951
1617198680000|2021-03-31 13:51:20|107|106.95|107.05|107|107.05|107|107|106.95|11705
1617198690000|2021-03-31 13:51:30|107|106.95|107|106.95|107|106.95|107|106.95|2712
1617198700000|2021-03-31 13:51:40|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|30260
1617198710000|2021-03-31 13:51:50|||||||||727
1617198720000|2021-03-31 13:52:00|||||||||1495
1617198730000|2021-03-31 13:52:10|||||||||11000
1617198740000|2021-03-31 13:52:20|||||||||130
1617198750000|2021-03-31 13:52:30|106.9|106.85|106.9|106.8|106.95|106.9|106.9|106.8|27134
1617198760000|2021-03-31 13:52:40|||||||||281
1617198780000|2021-03-31 13:53:00|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.8|9028
1617198790000|2021-03-31 13:53:10|106.95|106.85|106.95|106.9|106.95|106.9|106.9|106.8|8597
1617198800000|2021-03-31 13:53:20|106.9|106.85|106.9|106.8|106.95|106.85|106.9|106.8|5224
1617198840000|2021-03-31 13:54:00|106.95|106.9|106.9|106.8|106.95|106.9|106.9|106.8|12095
1617198870000|2021-03-31 13:54:30|106.95|106.9|106.9|106.8|106.95|106.9|106.9|106.8|7804
1617198890000|2021-03-31 13:54:50|||||||||926
1617198900000|2021-03-31 13:55:00|||||||||8374
1617198910000|2021-03-31 13:55:10|106.95|106.85|107.05|107|107.1|107|106.95|106.85|81947
1617198920000|2021-03-31 13:55:20||106.95||106.95||106.95||106.95|99
1617198930000|2021-03-31 13:55:30||107||106.95||107||106.95|68
1617198950000|2021-03-31 13:55:50|107|107|107.05|106.95|107.05|107|107|106.95|6533
1617198960000|2021-03-31 13:56:00||107||107||107||107|69
1617198970000|2021-03-31 13:56:10||106.95||106.95||106.95||106.95|2207
1617198980000|2021-03-31 13:56:20|||||||||4
1617199000000|2021-03-31 13:56:40|107|107|106.9|106.85|107.05|107|106.9|106.85|27578
1617199010000|2021-03-31 13:56:50|106.85|106.8|106.85|106.7|106.85|106.8|106.85|106.7|7338
1617199020000|2021-03-31 13:57:00||106.75||106.75||106.75||106.75|4
1617199030000|2021-03-31 13:57:10|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|21046
1617199050000|2021-03-31 13:57:30||106.8||106.8||106.8||106.75|2
1617199060000|2021-03-31 13:57:40|106.9|106.85|106.9|106.8|106.9|106.85|106.9|106.8|6745
1617199070000|2021-03-31 13:57:50||106.85||106.85||106.85||106.8|7851
1617199080000|2021-03-31 13:58:00|106.95|106.9|106.95|106.9|107|106.95|106.95|106.9|15378
1617199090000|2021-03-31 13:58:10|||||||||935
1617199100000|2021-03-31 13:58:20|107|106.95|107.05|106.95|107.05|106.95|107|106.95|1684
1617199110000|2021-03-31 13:58:30||107||107||107||107|0
1617199130000|2021-03-31 13:58:50||106.95||106.95||106.95||106.95|4085
1617199140000|2021-03-31 13:59:00|107||107.05||107.05||107||106
1617199150000|2021-03-31 13:59:10|||||||||9878
1617199160000|2021-03-31 13:59:20|||||||||3534
1617199170000|2021-03-31 13:59:30|107|106.9|107|106.9|107|106.95|106.95|106.9|5853
1617199180000|2021-03-31 13:59:40|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.85|16303
1617199190000|2021-03-31 13:59:50|106.9||106.9||106.9||106.9||7312
1617199200000|2021-03-31 14:00:00|106.85|106.8|106.85|106.75|106.85|106.8|106.85|106.75|2420
1617199210000|2021-03-31 14:00:10|||||||||1004
1617199220000|2021-03-31 14:00:20|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|25946
1617199230000|2021-03-31 14:00:30|||||||||2140
1617199260000|2021-03-31 14:01:00|106.9|106.8|106.85|106.75|106.9|106.85|106.85|106.75|14596
1617199290000|2021-03-31 14:01:30||106.8||106.75||106.8||106.75|1155
1617199300000|2021-03-31 14:01:40||106.8||106.75||106.8||106.75|2708
1617199320000|2021-03-31 14:02:00|106.9|106.8|106.9|106.8|106.9|106.85|106.9|106.8|18587
1617199330000|2021-03-31 14:02:10|106.85|106.75|106.75|106.7|106.85|106.8|106.75|106.7|52304
1617199340000|2021-03-31 14:02:20|106.8|106.75|106.75|106.7|106.8|106.75|106.75|106.65|31436
1617199360000|2021-03-31 14:02:40|106.8|106.65|106.7|106.65|106.8|106.7|106.7|106.65|17641
1617199380000|2021-03-31 14:03:00|106.75|106.7|106.8|106.75|106.85|106.8|106.75|106.7|44035
1617199390000|2021-03-31 14:03:10||106.7||106.7||106.7||106.7|15285
1617199400000|2021-03-31 14:03:20||106.75||106.75||106.75||106.75|95
1617199410000|2021-03-31 14:03:30||106.7||106.7||106.75||106.7|2001
1617199420000|2021-03-31 14:03:40||106.75||106.75||106.75||106.75|27
1617199440000|2021-03-31 14:04:00|||||||||541
1617199450000|2021-03-31 14:04:10|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|6783
1617199460000|2021-03-31 14:04:20|||||||||1537
1617199470000|2021-03-31 14:04:30|||||||||891
1617199490000|2021-03-31 14:04:50|106.8|106.8|106.8|106.75|106.85|106.8|106.8|106.75|18627
1617199500000|2021-03-31 14:05:00|106.75|106.7|106.8|106.75|106.85|106.75|106.75|106.7|22721
1617199510000|2021-03-31 14:05:10|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|247
1617199520000|2021-03-31 14:05:20||106.7||106.7||106.75||106.7|0
1617199530000|2021-03-31 14:05:30|106.75|106.75|106.75|106.7|106.8|106.75|106.75|106.7|3000
1617199540000|2021-03-31 14:05:40|106.8|106.75|106.8|106.75|106.85|106.75|106.75|106.7|26472
1617199550000|2021-03-31 14:05:50|106.75|106.7|106.8|106.7|106.8|106.75|106.75|106.7|1988
1617199560000|2021-03-31 14:06:00||106.75||106.7||106.75||106.7|94
1617199570000|2021-03-31 14:06:10||106.75||106.75||106.75||106.75|0
1617199580000|2021-03-31 14:06:20||106.7||106.7||106.75||106.7|2000
1617199600000|2021-03-31 14:06:40||106.75||106.75||106.75||106.7|403
1617199640000|2021-03-31 14:07:20|||||||||596
1617199650000|2021-03-31 14:07:30|||||||||2449
1617199670000|2021-03-31 14:07:50|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|19699
1617199690000|2021-03-31 14:08:10|||||||||381
1617199720000|2021-03-31 14:08:40|||||||||8754
1617199740000|2021-03-31 14:09:00|106.8|106.7|106.75|106.7|106.8|106.7|106.75|106.7|15206
1617199750000|2021-03-31 14:09:10|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|11984
1617199760000|2021-03-31 14:09:20|||||||||3000
1617199770000|2021-03-31 14:09:30||106.65||106.65||106.65||106.65|14328
1617199780000|2021-03-31 14:09:40|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|31986
1617199820000|2021-03-31 14:10:20|106.6|106.5|106.55|106.45|106.6|106.5|106.5|106.45|27151
1617199830000|2021-03-31 14:10:30|106.5|106.4|106.4|106.3|106.5|106.45|106.4|106.3|26166
1617199840000|2021-03-31 14:10:40|106.35|106.25|106.3|106.25|106.35|106.25|106.3|106.2|28921
1617199850000|2021-03-31 14:10:50|106.35|106.3|106.3|106.25|106.35|106.3|106.3|106.25|41048
1617199860000|2021-03-31 14:11:00|106.35|106.3|106.3|106.25|106.4|106.35|106.3|106.25|22251
1617199870000|2021-03-31 14:11:10|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|19728
1617199880000|2021-03-31 14:11:20|||||||||9359
1617199890000|2021-03-31 14:11:30|106.3|106.2|106.2|106.15|106.3|106.2|106.2|106.15|23762
1617199900000|2021-03-31 14:11:40|106.15|106.1|106.15|106.05|106.2|106.15|106.15|106.05|67837
1617199910000|2021-03-31 14:11:50|106.2|106.15|106.2|106.15|106.2|106.15|106.15|106.1|15341
1617199920000|2021-03-31 14:12:00|106.25|106.2|106.4|106.35|106.4|106.35|106.25|106.2|34843
1617199950000|2021-03-31 14:12:30|||||||||238
1617199960000|2021-03-31 14:12:40|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|15715
1617199980000|2021-03-31 14:13:00|106.3|106.25|106.3|106.25|106.3|106.25|106.3|106.25|9898
1617199990000|2021-03-31 14:13:10||106.2||106.2||106.25||106.2|4975
1617200000000|2021-03-31 14:13:20||106.25||106.2||106.25||106.2|710
1617200010000|2021-03-31 14:13:30|106.25|106.15|106.2|106.15|106.3|106.15|106.2|106.15|15749
1617200020000|2021-03-31 14:13:40|106.15|106.1|106.25|106.2|106.25|106.2|106.15|106.1|18711
1617200030000|2021-03-31 14:13:50|106.3|106.25|106.3|106.25|106.3|106.25|106.3|106.25|20561
1617200040000|2021-03-31 14:14:00||106.2||106.15||106.2||106.15|0
1617200060000|2021-03-31 14:14:20|106.25||106.25||106.3||106.25||0
1617200070000|2021-03-31 14:14:30|106.2||106.2||106.25||106.2||3786
1617200080000|2021-03-31 14:14:40|||||||||4496
1617200090000|2021-03-31 14:14:50|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.05|42422
1617200100000|2021-03-31 14:15:00|106.1|106.05|106.15|106.1|106.2|106.15|106.1|106|23411
1617200110000|2021-03-31 14:15:10|106.1|106.05|106.05|105.95|106.1|106.05|106|105.9|78121
1617200120000|2021-03-31 14:15:20|106|106|106.05|105.95|106.05|106|106|105.95|6401
1617200140000|2021-03-31 14:15:40|106.1|106|106.1|105.95|106.15|106.05|106|105.95|18871
1617200150000|2021-03-31 14:15:50|106.05|106|106.1|106|106.1|106|106.05|106|1957
1617200160000|2021-03-31 14:16:00|106.05|105.95|106|105.95|106.1|105.95|106|105.95|35875
1617200170000|2021-03-31 14:16:10|105.95|105.9|106|105.9|106|105.9|105.95|105.85|8445
1617200180000|2021-03-31 14:16:20|||||||||9000
1617200190000|2021-03-31 14:16:30|||||||||9382
1617200200000|2021-03-31 14:16:40|||||||||1399
1617200210000|2021-03-31 14:16:50|||||||||938
1617200220000|2021-03-31 14:17:00|||||||||2938
1617200230000|2021-03-31 14:17:10|||||||||45860
1617200240000|2021-03-31 14:17:20|106.05|106|105.9|105.85|106.05|106|105.9|105.85|69842
1617200250000|2021-03-31 14:17:30|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|26906
1617200260000|2021-03-31 14:17:40|105.9|105.85|105.95|105.9|105.95|105.9|105.9|105.85|23585
1617200270000|2021-03-31 14:17:50||105.85||105.9||105.9||105.85|3037
1617200280000|2021-03-31 14:18:00|105.9|105.85|105.95|105.85|106|105.9|105.85|105.8|69012
1617200300000|2021-03-31 14:18:20|||||||||10530
1617200310000|2021-03-31 14:18:30|||||||||18417
1617200320000|2021-03-31 14:18:40|||||||||1430
1617200330000|2021-03-31 14:18:50|106|105.95|105.95|105.85|106|105.95|105.85|105.8|58660
1617200340000|2021-03-31 14:19:00||105.9||105.85||105.9||105.85|2767
1617200350000|2021-03-31 14:19:10|106|105.95|106|105.95|106.05|106|105.9|105.85|65196
1617200360000|2021-03-31 14:19:20|106.05||106||106.05||106||7512
1617200370000|2021-03-31 14:19:30|105.95|105.9|105.95|105.85|105.95|105.9|105.95|105.85|15307
1617200380000|2021-03-31 14:19:40|105.9|105.9|105.9|105.85|105.9|105.9|105.85|105.8|9837
1617200390000|2021-03-31 14:19:50|105.85|105.8|105.95|105.85|106|105.85|105.8|105.7|122595
1617200400000|2021-03-31 14:20:00|105.9|105.8|105.9|105.75|105.9|105.85|105.9|105.75|11831
1617200410000|2021-03-31 14:20:10|105.85|105.8|105.95|105.85|105.95|105.85|105.85|105.8|7790
1617200420000|2021-03-31 14:20:20|105.9|105.95|106.1|106.05|106.1|106.05|105.9|105.85|146218
1617200430000|2021-03-31 14:20:30|106.05|106|106.05|105.95|106.05|106.05|106.05|105.95|6138
1617200440000|2021-03-31 14:20:40|106.1|106|106.1|106.05|106.1|106.05|106.1|106|3084
1617200450000|2021-03-31 14:20:50|||||||||4676
1617200470000|2021-03-31 14:21:10||106||106.05||106.05||106|12333
1617200480000|2021-03-31 14:21:20|106.15|106.1|106.05|105.95|106.15|106.1|106.05|105.95|7080
1617200500000|2021-03-31 14:21:40||106||106||106||106|2
1617200510000|2021-03-31 14:21:50|106.1|106.05|106.05|105.95|106.1|106.05|106.05|105.95|31244
1617200520000|2021-03-31 14:22:00|106|106|106|105.95|106|106|106|105.95|1752
1617200530000|2021-03-31 14:22:10|||||||||1414
1617200540000|2021-03-31 14:22:20||105.9||105.9||105.9||105.9|18272
1617200550000|2021-03-31 14:22:30||105.95||105.95||105.95||105.95|5244
1617200560000|2021-03-31 14:22:40|106.05|105.9|106.05|105.95|106.05|105.95|106.05|105.9|2557
1617200570000|2021-03-31 14:22:50||106||106||106||106|9424
1617200580000|2021-03-31 14:23:00|106|105.95|106.05|105.95|106.05|106|106|105.95|6644
1617200610000|2021-03-31 14:23:30||106||106||106||106|50
1617200640000|2021-03-31 14:24:00||105.95||105.95||105.95||105.95|46401
1617200650000|2021-03-31 14:24:10|106|106|106|105.95|106|106|106|105.95|6459
1617200660000|2021-03-31 14:24:20|106.05||106||106.05||106||24758
1617200680000|2021-03-31 14:24:40|106.05|105.9|106|105.9|106.05|105.9|106|105.9|20409
1617200710000|2021-03-31 14:25:10|||||||||754
1617200730000|2021-03-31 14:25:30|||||||||458
1617200740000|2021-03-31 14:25:40|||||||||2805
1617200750000|2021-03-31 14:25:50|||||||||2000
1617200780000|2021-03-31 14:26:20|||||||||3000
1617200790000|2021-03-31 14:26:30|||||||||39079
1617200800000|2021-03-31 14:26:40|105.95||105.95||105.95||105.95||25874
1617200810000|2021-03-31 14:26:50|105.9|105.85|105.95|105.9|106.1|105.95|105.9|105.85|90816
1617200830000|2021-03-31 14:27:10|||||||||4776
1617200840000|2021-03-31 14:27:20|||||||||2067
1617200860000|2021-03-31 14:27:40|105.9|105.85|106|105.9|106.1|105.9|105.85|105.8|81692
1617200870000|2021-03-31 14:27:50|106.05|106|105.95|105.9|106.1|106|105.95|105.85|104185
1617200880000|2021-03-31 14:28:00|105.9|105.85|105.9|105.85|105.9|105.85|105.9|105.85|3808
1617200890000|2021-03-31 14:28:10||105.8||105.8||105.8||105.8|2382
1617200900000|2021-03-31 14:28:20|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.8|9718
1617200910000|2021-03-31 14:28:30|105.95|105.9|105.95|105.9|105.95|105.9|105.95|105.9|13761
1617200920000|2021-03-31 14:28:40|106|106|106.05|105.95|106.05|106|106|105.9|115766
1617200930000|2021-03-31 14:28:50|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106|106111
1617200940000|2021-03-31 14:29:00|106.15||106.15||106.15||106.1||1717
1617200950000|2021-03-31 14:29:10|106.1||106.15||106.15||106.1||408
1617200960000|2021-03-31 14:29:20|106.1||106.15||106.15||106.1||20248
1617200970000|2021-03-31 14:29:30|106.1||106.1||106.15||106.1||9048
1617200980000|2021-03-31 14:29:40|106.15||106.1||106.15||106.1||4962
1617200990000|2021-03-31 14:29:50|||||||||280
1617201000000|2021-03-31 14:30:00|106.15|106.1|106.3|106.2|106.3|106.2|106.15|106.1|18932
1617201010000|2021-03-31 14:30:10|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.1|30992
1617201030000|2021-03-31 14:30:30|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|10710
1617201040000|2021-03-31 14:30:40||106.1||106.1||106.1||106.1|103
1617201050000|2021-03-31 14:30:50|106.1|106.05|106.1|106|106.1|106.05|106.05|106|20154
1617201060000|2021-03-31 14:31:00||106.05||106.05||106.05||106|4691
1617201070000|2021-03-31 14:31:10|||||||||130
1617201090000|2021-03-31 14:31:30||106||106||106.05||106|3811
1617201100000|2021-03-31 14:31:40||106.05||106.05||106.05||106.05|8922
1617201110000|2021-03-31 14:31:50||106||106.05||106.05||106|400
1617201120000|2021-03-31 14:32:00|106.05|106|106.1|106|106.1|106.05|106.05|105.95|17847
1617201130000|2021-03-31 14:32:10||106.05||106||106.05||106|2000
1617201150000|2021-03-31 14:32:30|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106|30731
1617201160000|2021-03-31 14:32:40|106.15|106.1|106.15|106.1|106.15|106.1|106.15|106.05|39119
1617201180000|2021-03-31 14:33:00||106.05||106.1||106.1||106.05|21549
1617201190000|2021-03-31 14:33:10|106.1|106.05|106.05|106|106.1|106.05|106.05|106|14132
1617201210000|2021-03-31 14:33:30|106|105.95|105.9|105.8|106|105.95|105.9|105.8|11278
1617201220000|2021-03-31 14:33:40||105.85||105.8||105.85||105.8|2229
1617201230000|2021-03-31 14:33:50|||||||||7603
1617201240000|2021-03-31 14:34:00|105.95|105.85|105.95|105.9|105.95|105.9|105.95|105.85|10901
1617201260000|2021-03-31 14:34:20|106|105.95|106|105.9|106|105.95|106|105.9|17476
1617201270000|2021-03-31 14:34:30||105.95||105.95||105.95||105.9|20890
1617201280000|2021-03-31 14:34:40|105.95|105.9|105.95|105.85|106|105.9|105.95|105.85|11077
1617201290000|2021-03-31 14:34:50|||||||||5000
1617201330000|2021-03-31 14:35:30|106|105.95|105.95|105.85|106|105.95|105.95|105.85|11365
1617201340000|2021-03-31 14:35:40|106|105.9|105.95|105.9|106|105.95|105.95|105.85|16988
1617201350000|2021-03-31 14:35:50|||||||||6105
1617201360000|2021-03-31 14:36:00||105.85||105.85||105.85||105.85|1243
1617201380000|2021-03-31 14:36:20|105.9|105.8|105.95|105.9|105.95|105.9|105.9|105.8|17799
1617201390000|2021-03-31 14:36:30||105.85||105.85||105.85||105.85|4149
1617201400000|2021-03-31 14:36:40|105.9|105.8|105.9|105.85|105.9|105.85|105.85|105.8|44156
1617201410000|2021-03-31 14:36:50|105.85|105.8|106|105.85|106.05|105.9|105.85|105.8|96398
1617201420000|2021-03-31 14:37:00|105.95|105.9|105.95|105.9|106|105.9|105.95|105.9|4035
1617201430000|2021-03-31 14:37:10||105.85||105.85||105.85||105.85|8216
1617201460000|2021-03-31 14:37:40|106|105.9|106|105.9|106.1|105.95|105.95|105.85|109584
1617201480000|2021-03-31 14:38:00|105.95|105.85|105.95|105.85|106|105.95|105.95|105.85|106131
1617201490000|2021-03-31 14:38:10|106|105.8|105.9|105.8|106|105.8|105.9|105.8|7891
1617201500000|2021-03-31 14:38:20|105.85||105.85||105.85||105.85||2811
1617201510000|2021-03-31 14:38:30|105.8|105.75|105.85|105.75|105.85|105.8|105.8|105.7|18039
1617201540000|2021-03-31 14:39:00|||||||||5940
1617201550000|2021-03-31 14:39:10|||||||||11708
1617201560000|2021-03-31 14:39:20|105.8|105.7|105.8|105.7|105.85|105.8|105.8|105.7|11097
1617201580000|2021-03-31 14:39:40|105.85|105.75|105.9|105.85|105.9|105.85|105.85|105.75|51710
1617201590000|2021-03-31 14:39:50|105.95|105.9|106|105.95|106|105.95|105.95|105.85|28727
1617201600000|2021-03-31 14:40:00|106.05|106|106.05|105.95|106.05|106|106.05|105.95|4927
1617201620000|2021-03-31 14:40:20|106|105.9|106|105.95|106.05|105.95|106|105.9|5425
1617201640000|2021-03-31 14:40:40|106.05||106.05||106.05||106||1029
1617201660000|2021-03-31 14:41:00|106.1|106|106.1|106.05|106.1|106.05|106.1|105.95|22921
1617201680000|2021-03-31 14:41:20|106.05|106|106.1|106.05|106.15|106.05|106.05|106|16765
1617201710000|2021-03-31 14:41:50|106.15|106.1|106.15|106.05|106.15|106.1|106.15|106.05|3781
1617201730000|2021-03-31 14:42:10|||||||||7801
1617201740000|2021-03-31 14:42:20||106.1||106.05||106.1||106.05|1500
1617201750000|2021-03-31 14:42:30|106.2|106.1|106.2|106.15|106.2|106.15|106.15|106.05|10669
1617201760000|2021-03-31 14:42:40|||||||||279
1617201770000|2021-03-31 14:42:50|106.25|106.2|106.25|106.15|106.25|106.2|106.25|106.15|43173
1617201780000|2021-03-31 14:43:00|106.2|106.2|106.25|106.15|106.25|106.2|106.2|106.15|4684
1617201790000|2021-03-31 14:43:10|106.2|106.1|106.2|106.15|106.25|106.2|106.2|106.1|22194
1617201810000|2021-03-31 14:43:30|106.25|106.2|106.3|106.25|106.3|106.25|106.25|106.2|31005
1617201820000|2021-03-31 14:43:40|||||||||4153
1617201840000|2021-03-31 14:44:00|||||||||8507
1617201850000|2021-03-31 14:44:10|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.25|1151
1617201880000|2021-03-31 14:44:40|106.4|106.35|106.45|106.4|106.45|106.4|106.4|106.35|29162
1617201900000|2021-03-31 14:45:00|||||||||7348
1617201910000|2021-03-31 14:45:10|106.4|106.35|106.4|106.35|106.45|106.4|106.4|106.35|22756
1617201920000|2021-03-31 14:45:20|106.45||106.4||106.45||106.4||293
1617201930000|2021-03-31 14:45:30|||||||||7
1617201960000|2021-03-31 14:46:00|106.35|106.3|106.35|106.3|106.35|106.3|106.35|106.3|12755
1617201970000|2021-03-31 14:46:10|106.4|106.4|106.45|106.4|106.45|106.4|106.4|106.3|100937
1617201980000|2021-03-31 14:46:20|106.5|106.35|106.4|106.35|106.5|106.45|106.4|106.35|28766
1617201990000|2021-03-31 14:46:30|||||||||30000
1617202000000|2021-03-31 14:46:40|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.35|5584
1617202010000|2021-03-31 14:46:50||106.35||106.35||106.4||106.35|2100
1617202030000|2021-03-31 14:47:10|106.4|106.3|106.35|106.3|106.4|106.3|106.35|106.3|14539
1617202040000|2021-03-31 14:47:20|106.4|106.35|106.45|106.35|106.45|106.4|106.35|106.3|43095
1617202050000|2021-03-31 14:47:30|106.4|106.3|106.45|106.4|106.5|106.4|106.35|106.3|26318
1617202070000|2021-03-31 14:47:50|106.5||106.45||106.5||106.45||7914
1617202080000|2021-03-31 14:48:00|||||||||20000
1617202090000|2021-03-31 14:48:10|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.3|12649
1617202120000|2021-03-31 14:48:40|106.4||106.4||106.45||106.4||0
1617202140000|2021-03-31 14:49:00|106.45|106.4|106.4|106.35|106.45|106.4|106.4|106.35|101424
1617202160000|2021-03-31 14:49:20|||||||||21084
1617202170000|2021-03-31 14:49:30|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.4|1462
1617202180000|2021-03-31 14:49:40|106.4|106.35|106.4|106.3|106.45|106.35|106.4|106.25|6213
1617202190000|2021-03-31 14:49:50|||||||||915
1617202210000|2021-03-31 14:50:10|106.35|106.25|106.35|106.3|106.4|106.3|106.3|106.25|7117
1617202220000|2021-03-31 14:50:20|106.4|106.25|106.3|106.2|106.4|106.3|106.3|106.2|5583
1617202230000|2021-03-31 14:50:30|106.25|106.15|106.3|106.2|106.3|106.25|106.25|106.15|152
1617202240000|2021-03-31 14:50:40|||||||||2352
1617202250000|2021-03-31 14:50:50|||||||||20
1617202270000|2021-03-31 14:51:10|||||||||278
1617202280000|2021-03-31 14:51:20|106.25|106.25|106.25|106.15|106.3|106.25|106.25|106.15|8999
1617202290000|2021-03-31 14:51:30|106.2||106.2||106.25||106.2||2663
1617202300000|2021-03-31 14:51:40|106.25|106.1|106.15|106.05|106.25|106.1|106.15|106.05|8469
1617202330000|2021-03-31 14:52:10|106.1|106.1|106.1|106.05|106.15|106.1|106.1|106.05|21670
1617202350000|2021-03-31 14:52:30|106.15||106.1||106.15||106.1||950
1617202360000|2021-03-31 14:52:40|||||||||100
1617202370000|2021-03-31 14:52:50||106||106.05||106.05||106|6457
1617202380000|2021-03-31 14:53:00|||||||||1864
1617202390000|2021-03-31 14:53:10||106||106||106||106|3027
1617202400000|2021-03-31 14:53:20|106.05||106.05||106.05||106.05||100
1617202410000|2021-03-31 14:53:30|106.1|105.95|106.1|106|106.1|106.05|106.05|105.95|213879
1617202420000|2021-03-31 14:53:40|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106.05|54690
1617202440000|2021-03-31 14:54:00||106.1||106.05||106.1||106.05|758
1617202450000|2021-03-31 14:54:10|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.1|20472
1617202460000|2021-03-31 14:54:20|106.15|106.05|106.15|106.05|106.2|106.1|106.1|106.05|21551
1617202470000|2021-03-31 14:54:30|||||||||279
1617202480000|2021-03-31 14:54:40|106.1||106.1||106.1||106.1||3852
1617202490000|2021-03-31 14:54:50|||||||||28113
1617202500000|2021-03-31 14:55:00||106||106||106||106|8629
1617202510000|2021-03-31 14:55:10||106.05||106||106.05||106|1756
1617202520000|2021-03-31 14:55:20|||||||||29064
1617202540000|2021-03-31 14:55:40|||||||||280
1617202550000|2021-03-31 14:55:50|||||||||29064
1617202560000|2021-03-31 14:56:00|106.05|105.95|105.9|105.8|106.05|106|105.9|105.8|355847
1617202570000|2021-03-31 14:56:10|105.85|105.85|106.05|105.95|106.05|105.95|105.85|105.8|78023
1617202580000|2021-03-31 14:56:20|106||106.05||106.05||106||7576
1617202590000|2021-03-31 14:56:30|106.1|106|106.1|106.05|106.1|106.05|106.05|106|23280
1617202600000|2021-03-31 14:56:40||106||106.05||106.05||106|15126
1617202610000|2021-03-31 14:56:50||106||106.05||106.05||106|35118
1617202620000|2021-03-31 14:57:00|106.05|106|106.05|105.95|106.05|106|106.05|105.95|22329
1617202640000|2021-03-31 14:57:20|106.1|106|106.05|106|106.1|106|106.05|106|5087
1617202650000|2021-03-31 14:57:30|106|105.95|105.9|105.85|106|105.95|105.9|105.85|11650
1617202660000|2021-03-31 14:57:40|105.95|105.9|106|105.95|106|105.95|105.95|105.85|20363
1617202670000|2021-03-31 14:57:50||105.9||105.95||105.95||105.9|18312
1617202680000|2021-03-31 14:58:00|||||||||1236
1617202690000|2021-03-31 14:58:10|105.95|105.9|106|105.85|106|105.95|105.9|105.8|44030
1617202700000|2021-03-31 14:58:20|105.95|105.9|106|105.9|106|105.95|105.95|105.85|26614
1617202710000|2021-03-31 14:58:30|105.95||105.95||106||105.95||2943
1617202720000|2021-03-31 14:58:40|106|105.95|106|105.95|106|105.95|106|105.95|5383
1617202730000|2021-03-31 14:58:50|||||||||157
1617202740000|2021-03-31 14:59:00|||||||||4623
1617202750000|2021-03-31 14:59:10||105.9||105.95||105.95||105.9|29827
1617202760000|2021-03-31 14:59:20|||||||||1592
1617202770000|2021-03-31 14:59:30|||||||||12192
1617202780000|2021-03-31 14:59:40|105.95|105.9|105.95|105.9|106|105.95|105.95|105.9|84880
1617202790000|2021-03-31 14:59:50|106|105.95|105.95|105.9|106|105.95|105.95|105.85|47860
1617202800000|2021-03-31 15:00:00|106|105.85|106|105.9|106|105.95|106|105.85|19259
1617202810000|2021-03-31 15:00:10|105.95|105.95|106|105.95|106|105.95|105.95|105.9|15342
1617202820000|2021-03-31 15:00:20|||||||||773
1617202830000|2021-03-31 15:00:30|||||||||25800
1617202840000|2021-03-31 15:00:40||105.9||105.95||105.95||105.9|25754
1617202850000|2021-03-31 15:00:50||105.9||105.95||105.95||105.9|11655
1617202860000|2021-03-31 15:01:00|||||||||15000
1617202870000|2021-03-31 15:01:10|||||||||559
1617202880000|2021-03-31 15:01:20|||||||||281
1617202890000|2021-03-31 15:01:30||105.9||105.95||105.95||105.9|9378
1617202900000|2021-03-31 15:01:40||105.9||105.95||105.95||105.9|78739
1617202910000|2021-03-31 15:01:50||105.9||105.95||105.95||105.9|4565
1617202920000|2021-03-31 15:02:00||105.9||105.95||105.95||105.9|18723
1617202930000|2021-03-31 15:02:10||105.9||105.95||105.95||105.9|22889
1617202940000|2021-03-31 15:02:20|||||||||279
1617202950000|2021-03-31 15:02:30||105.9||105.95||105.95||105.9|13752
1617202960000|2021-03-31 15:02:40|||||||||3095
1617202970000|2021-03-31 15:02:50||105.9||105.95||105.95||105.9|14942
1617202980000|2021-03-31 15:03:00||105.9||105.95||105.95||105.9|11490
1617202990000|2021-03-31 15:03:10|||||||||13942
1617203000000|2021-03-31 15:03:20|105.95|105.9|105.95|105.9|106.05|105.95|105.95|105.9|119959
1617203010000|2021-03-31 15:03:30|106|105.95|106|105.95|106|105.95|105.95|105.9|14936
1617203020000|2021-03-31 15:03:40||105.9||105.9||105.95||105.9|278
1617203030000|2021-03-31 15:03:50|||||||||841
1617203040000|2021-03-31 15:04:00|106.05|105.95|106.05|106|106.05|106|106|105.95|11658
1617203050000|2021-03-31 15:04:10|||||||||278
1617203060000|2021-03-31 15:04:20|106.1|105.95|106.1|106.05|106.1|106.05|106.1|105.95|49741
1617203070000|2021-03-31 15:04:30|106.15||106.1||106.15||106.1||16942
1617203080000|2021-03-31 15:04:40|||||||||3900
1617203110000|2021-03-31 15:05:10|106.15|106.1|106.1|106.05|106.15|106.1|106.1|106.05|13292
1617203120000|2021-03-31 15:05:20||106||106.05||106.05||106|20268
1617203130000|2021-03-31 15:05:30|||||||||280
1617203140000|2021-03-31 15:05:40|106.15|106.1|106.1|106.05|106.15|106.1|106.1|106|48615
1617203150000|2021-03-31 15:05:50||106||106.05||106.05||106|6810
1617203160000|2021-03-31 15:06:00|||||||||14483
1617203180000|2021-03-31 15:06:20||106||106.05||106.05||106|45408
1617203190000|2021-03-31 15:06:30||106||106.05||106.05||106|39594
1617203200000|2021-03-31 15:06:40|||||||||16679
1617203210000|2021-03-31 15:06:50|||||||||3525
1617203240000|2021-03-31 15:07:20|106.05|106|106.05|105.95|106.05|106.05|106.05|105.95|50273
1617203250000|2021-03-31 15:07:30|||||||||10
1617203260000|2021-03-31 15:07:40|||||||||14666
1617203270000|2021-03-31 15:07:50|||||||||93783
1617203280000|2021-03-31 15:08:00|106.1|106|106.1|106.05|106.15|106.1|106.05|106|118959
1617203290000|2021-03-31 15:08:10|||||||||2479
1617203300000|2021-03-31 15:08:20||106||106.05||106.05||106|49059
1617203310000|2021-03-31 15:08:30|106.05|106|106.05|106|106.05|106|106|105.9|21306
1617203320000|2021-03-31 15:08:40|||||||||2507
1617203330000|2021-03-31 15:08:50|||||||||50
1617203340000|2021-03-31 15:09:00|||||||||15518
1617203350000|2021-03-31 15:09:10|106|105.95|106|105.9|106.05|105.95|106|105.9|16520
1617203360000|2021-03-31 15:09:20|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|50
1617203370000|2021-03-31 15:09:30|106|105.9|106.05|106|106.05|106|106|105.9|22286
1617203380000|2021-03-31 15:09:40|106.1|106.05|106.1|106.05|106.1|106.05|106.1|106.05|8780
1617203400000|2021-03-31 15:10:00|106.05|106|106.1|106.05|106.1|106.05|106.05|106|15227
1617203410000|2021-03-31 15:10:10|106.05|106|106.05|106|106.05|106.05|106.05|106|18719
1617203420000|2021-03-31 15:10:20|106.1|106.05|106.1|106.05|106.15|106.1|106.1|106|70080
1617203430000|2021-03-31 15:10:30|||||||||16546
1617203450000|2021-03-31 15:10:50|106.15|106.1|106.2|106.15|106.25|106.15|106.15|106.1|38018
1617203460000|2021-03-31 15:11:00|106.25|106.2|106.2|106.15|106.25|106.2|106.2|106.15|950
1617203470000|2021-03-31 15:11:10|106.25|106.2|106.3|106.25|106.3|106.25|106.25|106.15|9844
1617203510000|2021-03-31 15:11:50|106.35||106.35||106.35||106.35||2168
1617203530000|2021-03-31 15:12:10|106.4|106.3|106.4|106.35|106.4|106.35|106.4|106.3|6679
1617203540000|2021-03-31 15:12:20|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|2417
1617203560000|2021-03-31 15:12:40|||||||||19756
1617203570000|2021-03-31 15:12:50|106.4|106.3|106.4|106.35|106.4|106.35|106.4|106.3|48595
1617203580000|2021-03-31 15:13:00|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.4|15461
1617203590000|2021-03-31 15:13:10|106.5|106.45|106.5|106.4|106.5|106.45|106.45|106.4|57869
1617203610000|2021-03-31 15:13:30|||||||||18686
1617203620000|2021-03-31 15:13:40|||||||||384
1617203640000|2021-03-31 15:14:00|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.3|14327
1617203650000|2021-03-31 15:14:10|||||||||1870
1617203670000|2021-03-31 15:14:30|106.5|106.4|106.55|106.45|106.55|106.45|106.5|106.4|27513
1617203680000|2021-03-31 15:14:40|106.6|106.5|106.6|106.55|106.6|106.55|106.6|106.5|1382
1617203700000|2021-03-31 15:15:00|106.55|106.5|106.5|106.45|106.6|106.55|106.5|106.4|12736
1617203710000|2021-03-31 15:15:10|106.45|106.4|106.45|106.4|106.5|106.4|106.45|106.35|2983
1617203720000|2021-03-31 15:15:20|106.5|106.45|106.5|106.45|106.5|106.45|106.5|106.4|7822
1617203730000|2021-03-31 15:15:30|106.55|106.5|106.6|106.55|106.6|106.55|106.55|106.45|25354
1617203750000|2021-03-31 15:15:50|106.65|106.6|106.6|106.5|106.65|106.6|106.6|106.5|17644
1617203760000|2021-03-31 15:16:00|106.55|106.55|106.6|106.5|106.6|106.55|106.55|106.5|14519
1617203780000|2021-03-31 15:16:20|106.65|106.55|106.65|106.5|106.65|106.55|106.6|106.5|35919
1617203790000|2021-03-31 15:16:30|106.6|106.55|106.65|106.6|106.65|106.6|106.6|106.55|5720
1617203800000|2021-03-31 15:16:40|106.7|106.65|106.9|106.8|106.9|106.85|106.7|106.65|65742
1617203810000|2021-03-31 15:16:50|106.95|106.85|106.8|106.75|106.95|106.9|106.8|106.75|56457
1617203820000|2021-03-31 15:17:00|106.85|106.8|106.85|106.8|106.85|106.8|106.85|106.75|15000
1617203830000|2021-03-31 15:17:10|||||||||83271
1617203840000|2021-03-31 15:17:20|106.9|106.75|106.8|106.75|106.9|106.75|106.8|106.75|9687
1617203850000|2021-03-31 15:17:30|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|7405
1617203880000|2021-03-31 15:18:00|106.75|106.7|106.75|106.65|106.75|106.7|106.75|106.65|5346
1617203890000|2021-03-31 15:18:10|106.7|106.6|106.65|106.6|106.7|106.65|106.65|106.6|4227
1617203900000|2021-03-31 15:18:20|||||||||5212
1617203910000|2021-03-31 15:18:30|106.6|106.55|106.7|106.6|106.7|106.65|106.6|106.55|41850
1617203920000|2021-03-31 15:18:40|106.65||106.65||106.65||106.65||16117
1617203930000|2021-03-31 15:18:50|106.7||106.7||106.7||106.7||4164
1617203940000|2021-03-31 15:19:00|106.65|106.55|106.75|106.65|106.75|106.65|106.65|106.55|50354
1617203950000|2021-03-31 15:19:10|||||||||897
1617203960000|2021-03-31 15:19:20|||||||||1000
1617203980000|2021-03-31 15:19:40|106.7|106.6|106.75|106.65|106.75|106.65|106.65|106.6|22023
1617203990000|2021-03-31 15:19:50|106.7|106.6|106.65|106.6|106.75|106.65|106.65|106.6|8493
1617204000000|2021-03-31 15:20:00|106.6|106.55|106.6|106.55|106.65|106.6|106.55|106.5|27973
1617204010000|2021-03-31 15:20:10|||||||||8
1617204040000|2021-03-31 15:20:40|106.65|106.6|106.65|106.55|106.65|106.6|106.6|106.5|42533
1617204050000|2021-03-31 15:20:50||106.6||106.6||106.6||106.6|0
1617204060000|2021-03-31 15:21:00|106.6|106.55|106.65|106.55|106.65|106.6|106.6|106.55|4317
1617204090000|2021-03-31 15:21:30|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|17311
1617204100000|2021-03-31 15:21:40|106.6||106.65||106.65||106.6||5688
1617204110000|2021-03-31 15:21:50|106.6|106.5|106.55|106.5|106.6|106.55|106.5|106.45|16432
1617204120000|2021-03-31 15:22:00|106.6|106.55|106.6|106.55|106.6|106.55|106.55|106.45|17442
1617204140000|2021-03-31 15:22:20||106.5||106.55||106.55||106.5|29342
1617204150000|2021-03-31 15:22:30|||||||||8671
1617204160000|2021-03-31 15:22:40|106.55|106.5|106.55|106.4|106.6|106.5|106.35|106.2|271188
1617204170000|2021-03-31 15:22:50|106.6|106.45|106.5|106.4|106.6|106.55|106.5|106.4|108134
1617204180000|2021-03-31 15:23:00|106.55|106.45|106.65|106.55|106.65|106.55|106.5|106.45|57012
1617204190000|2021-03-31 15:23:10|106.6||106.65||106.65||106.6||5125
1617204200000|2021-03-31 15:23:20|106.6|106.6|106.65|106.55|106.65|106.6|106.6|106.55|2424
1617204210000|2021-03-31 15:23:30|106.6|106.5|106.6|106.55|106.6|106.55|106.6|106.5|57576
1617204240000|2021-03-31 15:24:00|106.65|106.5|106.6|106.55|106.65|106.55|106.6|106.5|46559
1617204250000|2021-03-31 15:24:10|||||||||944
1617204270000|2021-03-31 15:24:30||106.5||106.55||106.55||106.5|82659
1617204280000|2021-03-31 15:24:40||106.5||106.55||106.55||106.5|13298
1617204290000|2021-03-31 15:24:50|||||||||9310
1617204300000|2021-03-31 15:25:00|106.55|106.5|106.55|106.5|106.6|106.55|106.55|106.45|25400
1617204310000|2021-03-31 15:25:10|106.6|106.55|106.6|106.55|106.6|106.55|106.55|106.5|58135
1617204320000|2021-03-31 15:25:20|||||||||2013
1617204330000|2021-03-31 15:25:30|106.65||106.6||106.65||106.6||29996
1617204340000|2021-03-31 15:25:40||106.5||106.55||106.55||106.5|29540
1617204350000|2021-03-31 15:25:50|106.65|106.6|106.65|106.6|106.7|106.6|106.6|106.55|64923
1617204360000|2021-03-31 15:26:00|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.65|1949
1617204370000|2021-03-31 15:26:10|||||||||20492
1617204380000|2021-03-31 15:26:20|106.65|106.6|106.5|106.4|106.65|106.65|106.5|106.4|47828
1617204390000|2021-03-31 15:26:30|||||||||2250
1617204400000|2021-03-31 15:26:40|106.45|106.35|106.4|106.3|106.45|106.4|106.35|106.3|24627
1617204410000|2021-03-31 15:26:50|106.35|106.35|106.35|106.25|106.4|106.35|106.3|106.25|51649
1617204420000|2021-03-31 15:27:00|106.3|106.3|106.35|106.3|106.4|106.3|106.3|106.25|96770
1617204430000|2021-03-31 15:27:10|106.3|106.25|106.5|106.4|106.5|106.4|106.3|106.25|47280
1617204440000|2021-03-31 15:27:20||106.45||106.45||106.45||106.45|0
1617204450000|2021-03-31 15:27:30|106.55|106.4|106.4|106.3|106.55|106.45|106.4|106.3|108784
1617204460000|2021-03-31 15:27:40|106.45|106.35|106.55|106.5|106.55|106.5|106.4|106.35|26323
1617204470000|2021-03-31 15:27:50|||||||||4662
1617204480000|2021-03-31 15:28:00|106.5|106.45|106.5|106.4|106.5|106.45|106.45|106.35|97264
1617204490000|2021-03-31 15:28:10|||||||||281
1617204500000|2021-03-31 15:28:20|106.45|106.45|106.5|106.4|106.5|106.45|106.45|106.4|74098
1617204510000|2021-03-31 15:28:30|106.45|106.45|106.5|106.4|106.5|106.45|106.45|106.4|49187
1617204520000|2021-03-31 15:28:40|||||||||55000
1617204530000|2021-03-31 15:28:50|106.45|106.45|106.5|106.4|106.5|106.45|106.45|106.4|38585
1617204540000|2021-03-31 15:29:00|106.45|106.35|106.55|106.5|106.55|106.5|106.45|106.3|207520
1617204550000|2021-03-31 15:29:10|106.6|106.45|106.6|106.5|106.6|106.55|106.55|106.45|64431
1617204560000|2021-03-31 15:29:20|106.55|106.45|106.5|106.45|106.55|106.45|106.5|106.45|15034
1617204570000|2021-03-31 15:29:30|106.55|106.5|106.55|106.45|106.55|106.5|106.5|106.45|7578
1617204580000|2021-03-31 15:29:40|106.5|106.5|106.55|106.45|106.55|106.5|106.5|106.45|73199
1617204590000|2021-03-31 15:29:50||106.5||106.45||106.5||106.45|443
1617260410000|2021-04-01 07:00:10|106.6|105.32|105.76|105.6|106.6|105.64|105.52|105.22|70390
1617260420000|2021-04-01 07:00:20|105.72|105.42|105.76|105.4|105.84|105.42|105.7|105.34|26793
1617260430000|2021-04-01 07:00:30|105.8|105.46|106.02|105.52|106.04|105.52|105.8|105.46|51678
1617260440000|2021-04-01 07:00:40|106.1|105.64|107.68|106.88|107.7|107|106.06|105.64|26865
1617260450000|2021-04-01 07:00:50|107.64|106.9|107.62|106.9|107.64|106.9|107.62|106.9|3269
1617260460000|2021-04-01 07:01:00|107.7|106.92|107.7|107.22|107.7|107.32|107.68|106.92|46576
1617260470000|2021-04-01 07:01:10||107.2||107.3||107.3||107.2|6596
1617260480000|2021-04-01 07:01:20|107.68|107.28|107.5|107|107.68|107.3|107.24|106.88|31066
1617260490000|2021-04-01 07:01:30|107.58|107.02|107.56|107.32|107.7|107.34|107.42|107.02|23806
1617260500000|2021-04-01 07:01:40||107.34||107.36||107.36||107.34|16630
1617260510000|2021-04-01 07:01:50|107.66|107.38|108|107.42|108|107.78|107.66|107.38|36483
1617260520000|2021-04-01 07:02:00||107.44||107.4||107.46||107.38|81
1617260530000|2021-04-01 07:02:10|107.98|107.42|107.98|107.48|107.98|107.56|107.98|107.4|6457
1617260540000|2021-04-01 07:02:20|107.94|107.5|107.68|106.9|107.94|107.52|107.58|106.9|38050
1617260550000|2021-04-01 07:02:30|107.6|107.48|107.14|106.9|107.6|107.48|107.14|106.9|3330
1617260560000|2021-04-01 07:02:40|107.08||107.06||107.14||107.06||0
1617260570000|2021-04-01 07:02:50|107.14||107.08||107.14||107.02||12967
1617260580000|2021-04-01 07:03:00|107.14|106.8|106.9|106.26|107.14|106.8|106.76|106.16|3793
1617260590000|2021-04-01 07:03:10|106.88|106.28|106.78|106.34|106.9|106.44|106.6|106.26|6618
1617260600000|2021-04-01 07:03:20|106.82||106.74||106.82||106.72||9
1617260610000|2021-04-01 07:03:30|106.72|106.3|106.7|106.08|106.72|106.34|106.44|106.06|10105
1617260620000|2021-04-01 07:03:40|||||||||2883
1617260630000|2021-04-01 07:03:50|||||||||8423
1617260650000|2021-04-01 07:04:10|||||||||82
1617260660000|2021-04-01 07:04:20|106.72|106.12|106.7|106.28|106.72|106.28|106.7|106.12|411
1617260670000|2021-04-01 07:04:30|106.68|106.18|107.22|106.9|107.42|106.9|106.6|106.16|26610
1617260680000|2021-04-01 07:04:40|107.2|106.92|107.2|106.9|107.2|106.98|107.2|106.82|5366
1617260690000|2021-04-01 07:04:50|107.22|106.92|107.22|107.1|107.22|107.1|107.22|106.92|225
1617260700000|2021-04-01 07:05:00|107.26|107.12|107.48|107.24|107.5|107.24|107.26|107.12|11174
1617260710000|2021-04-01 07:05:10|107.5|107.28|107.5|107.28|107.5|107.28|107.5|107.28|0
1617260720000|2021-04-01 07:05:20|107.48||107.46||107.48||107.46||2962
1617260730000|2021-04-01 07:05:30|107.44|107.26|107.18|106.9|107.48|107.28|107.08|106.52|37050
1617260740000|2021-04-01 07:05:40|107.16|106.94|107.18|106.94|107.18|106.94|107.14|106.94|10
1617260750000|2021-04-01 07:05:50||106.98||106.98||106.98||106.98|0
1617260760000|2021-04-01 07:06:00|107.22|107|107.36|107.18|107.48|107.18|107.22|107|53663
1617260770000|2021-04-01 07:06:10||107.24||107.14||107.24||107.12|13549
1617260780000|2021-04-01 07:06:20|107.46|107.16|107.58|107.34|107.6|107.34|107.46|107.16|21350
1617260790000|2021-04-01 07:06:30||107.32||107.38||107.38||107.32|3011
1617260800000|2021-04-01 07:06:40||107.46||107.38||107.46||107.38|9877
1617260810000|2021-04-01 07:06:50|107.6|107.4|107.72|107.58|107.82|107.58|107.6|107.4|3710
1617260820000|2021-04-01 07:07:00|||||||||269
1617260830000|2021-04-01 07:07:10|107.7|107.52|107.72|107.64|107.72|107.64|107.6|107.32|25672
1617260840000|2021-04-01 07:07:20|107.8|107.66|108|107.88|108|107.94|107.8|107.64|6541
1617260850000|2021-04-01 07:07:30|108.04|107.9|107.68|107.42|108.04|108|107.56|107.24|88152
1617260860000|2021-04-01 07:07:40|107.7|107.44|107.88|107.58|107.98|107.74|107.68|107.44|42573
1617260870000|2021-04-01 07:07:50|107.86|107.6|107.84|107.58|107.86|107.6|107.84|107.58|129
1617260880000|2021-04-01 07:08:00||107.54||107.58||107.58||107.54|22
1617260890000|2021-04-01 07:08:10|107.82||107.8||107.82||107.8||4004
1617260900000|2021-04-01 07:08:20|107.76|107.54|107.48|107.16|107.76|107.54|107.34|107.06|5674
1617260910000|2021-04-01 07:08:30|107.46|107.18|107.56|107.24|107.56|107.24|107.46|107.18|0
1617260920000|2021-04-01 07:08:40|107.58||107.6||107.6||107.58||1998
1617260930000|2021-04-01 07:08:50|107.58||107.6||107.6||107.56||0
1617260940000|2021-04-01 07:09:00|107.58|107.26|107.68|107.32|107.68|107.32|107.54|107.26|7431
1617260950000|2021-04-01 07:09:10|107.66||107.64||107.66||107.64||2858
1617260960000|2021-04-01 07:09:20|107.62|107.34|107.7|107.34|107.7|107.34|107.52|107.34|135113
1617260970000|2021-04-01 07:09:30|107.72|107.36|107.72|107.42|107.74|107.42|107.72|107.36|0
1617260990000|2021-04-01 07:09:50|||||||||524
1617261000000|2021-04-01 07:10:00|107.3|107.4|107.58|107.44|107.68|107.46|107.3|107.26|79195
1617261010000|2021-04-01 07:10:10|107.56|107.36|107.4|107.26|107.56|107.36|107.4|107.2|21098
1617261030000|2021-04-01 07:10:30|107.48|107.28|107.34|107.14|107.56|107.32|107.32|107.14|28723
1617261040000|2021-04-01 07:10:40|107.32|107.06|107|106.82|107.32|107.06|107|106.76|52509
1617261050000|2021-04-01 07:10:50|||||||||226
1617261060000|2021-04-01 07:11:00|106.98|106.84|107|106.86|107.12|106.9|106.98|106.84|11799
1617261070000|2021-04-01 07:11:10|106.98||106.98||106.98||106.98||100
1617261080000|2021-04-01 07:11:20|106.96|106.78|107|106.92|107.12|106.92|106.96|106.78|27768
1617261090000|2021-04-01 07:11:30|107.1|107|107.26|107.02|107.32|107.02|107|107|11377
1617261100000|2021-04-01 07:11:40|107.24||107.22||107.24||107.22||420
1617261110000|2021-04-01 07:11:50|||||||||1000
1617261120000|2021-04-01 07:12:00|107.28|107.04|107.26|107.06|107.3|107.06|107.26|107.04|23392
1617261130000|2021-04-01 07:12:10|107.32|107.08|107.42|107.28|107.42|107.28|107.32|107.08|3560
1617261140000|2021-04-01 07:12:20|107.4|107.26|107.4|107.26|107.4|107.26|107.4|107.26|3035
1617261150000|2021-04-01 07:12:30|107.38|107.24|107.42|107.2|107.42|107.4|107.14|106.88|32593
1617261180000|2021-04-01 07:13:00|107.46|107.24|107.52|107.26|107.54|107.26|107.46|107.24|54914
1617261190000|2021-04-01 07:13:10|107.5||107.52||107.52||107.5||75
1617261210000|2021-04-01 07:13:30|||||||||111
1617261220000|2021-04-01 07:13:40|107.5|107.28|107.46|107.28|107.5|107.28|107.46|107.28|6149
1617261230000|2021-04-01 07:13:50|||||||||1091
1617261240000|2021-04-01 07:14:00|107.44|107.26|107.32|107.2|107.44|107.26|107.32|107.2|12547
1617261250000|2021-04-01 07:14:10|107.3|107.14|107.3|107.14|107.3|107.14|107.3|107.14|101962
1617261260000|2021-04-01 07:14:20||107.16||107.16||107.16||107.16|472
1617261270000|2021-04-01 07:14:30|107.32|107.24|107.48|107.26|107.48|107.26|107.32|107.24|16650
1617261280000|2021-04-01 07:14:40|107.5||107.5||107.5||107.5||3691
1617261290000|2021-04-01 07:14:50|107.48|107.28|107.48|107.28|107.5|107.28|107.48|107.28|55
1617261300000|2021-04-01 07:15:00|107.46|107.3|107.54|107.4|107.54|107.4|107.46|107.3|244
1617261310000|2021-04-01 07:15:10|107.52|107.38|107.52|107.38|107.52|107.4|107.52|107.38|844
1617261320000|2021-04-01 07:15:20|107.48|107.48|107.54|107.4|107.54|107.48|107.48|107.38|5540
1617261330000|2021-04-01 07:15:30|107.56|107.42|107.52|107.4|107.58|107.5|107.52|107.38|9338
1617261340000|2021-04-01 07:15:40|107.56|107.42|107.56|107.44|107.56|107.52|107.56|107.42|12661
1617261350000|2021-04-01 07:15:50|107.58|107.46|107.58|107.5|107.58|107.5|107.58|107.44|285
1617261360000|2021-04-01 07:16:00|107.56|107.44|107.58|107.48|107.58|107.48|107.54|107.38|25882
1617261370000|2021-04-01 07:16:10|107.6|107.5|107.58|107.46|107.62|107.52|107.54|107.42|45197
1617261380000|2021-04-01 07:16:20|107.56|107.48|107.62|107.52|107.62|107.52|107.5|107.46|10210
1617261390000|2021-04-01 07:16:30|107.66|107.56|107.9|107.8|107.9|107.88|107.66|107.56|36343
1617261400000|2021-04-01 07:16:40|107.92|107.82|107.9|107.8|107.94|107.82|107.88|107.78|10183
1617261410000|2021-04-01 07:16:50|107.92|107.78|107.94|107.82|107.96|107.86|107.86|107.78|3049
1617261420000|2021-04-01 07:17:00|107.88|107.8|107.88|107.8|107.94|107.82|107.86|107.8|3219
1617261430000|2021-04-01 07:17:10|107.86|107.78|107.66|107.54|107.86|107.78|107.66|107.52|43844
1617261440000|2021-04-01 07:17:20|107.64|107.5|107.68|107.56|107.68|107.56|107.64|107.5|28322
1617261450000|2021-04-01 07:17:30|107.66||107.68||107.68||107.66||1863
1617261460000|2021-04-01 07:17:40|107.66|107.54|107.7|107.56|107.72|107.56|107.66|107.5|3000
1617261470000|2021-04-01 07:17:50|107.66||107.7||107.72||107.66||1453
1617261480000|2021-04-01 07:18:00|107.72|107.58|107.78|107.66|107.78|107.66|107.7|107.58|81
1617261490000|2021-04-01 07:18:10|107.82|107.74|107.86|107.76|107.88|107.76|107.82|107.74|39302
1617261500000|2021-04-01 07:18:20||107.74||107.74||107.74||107.74|1380
1617261510000|2021-04-01 07:18:30|107.88|107.76|107.92|107.82|107.98|107.82|107.88|107.76|7600
1617261520000|2021-04-01 07:18:40|107.9|107.78|107.9|107.82|107.9|107.82|107.86|107.78|8353
1617261530000|2021-04-01 07:18:50|107.88|107.78|107.88|107.76|107.88|107.78|107.88|107.74|15003
1617261540000|2021-04-01 07:19:00|107.9|107.82|107.88|107.82|107.9|107.82|107.88|107.82|2298
1617261550000|2021-04-01 07:19:10|107.86|107.76|107.74|107.64|107.86|107.76|107.72|107.6|26102
1617261570000|2021-04-01 07:19:30|||||||||22413
1617261580000|2021-04-01 07:19:40|107.78|107.66|107.84|107.72|107.9|107.72|107.74|107.66|17358
1617261590000|2021-04-01 07:19:50|107.86|107.84|108.06|107.96|108.08|107.96|107.86|107.72|14832
1617261600000|2021-04-01 07:20:00|108.08|107.98|108.12|108.02|108.12|108.02|108.08|107.98|37520
1617261610000|2021-04-01 07:20:10|108.1|108|107.96|107.86|108.1|108|107.96|107.84|6070
1617261620000|2021-04-01 07:20:20||107.9||107.9||107.9||107.9|3338
1617261630000|2021-04-01 07:20:30|107.98|107.92|108.08|108.02|108.1|108.02|107.98|107.92|42707
1617261650000|2021-04-01 07:20:50|108.06|108|108.02|107.92|108.06|108|108.02|107.9|19645
1617261660000|2021-04-01 07:21:00|108|107.94|108.04|107.9|108.04|107.94|107.96|107.84|4853
1617261670000|2021-04-01 07:21:10|108.06|107.92|108.08|107.98|108.1|107.98|108.06|107.92|266
1617261680000|2021-04-01 07:21:20|108.1|107.96|108.08|107.92|108.1|107.98|108.08|107.92|18
1617261690000|2021-04-01 07:21:30||107.94||107.96||107.96||107.94|5217
1617261700000|2021-04-01 07:21:40||107.94||107.94||107.94||107.94|18410
1617261710000|2021-04-01 07:21:50|||||||||879
1617261730000|2021-04-01 07:22:10||108||107.92||108||107.92|2602
1617261740000|2021-04-01 07:22:20|108.06|108|108.04|107.92|108.06|108|108.04|107.92|6796
1617261760000|2021-04-01 07:22:40|||||||||1836
1617261780000|2021-04-01 07:23:00|108.06|107.94|108.08|107.96|108.1|107.98|108.06|107.94|2856
1617261790000|2021-04-01 07:23:10||107.94||107.94||107.94||107.94|0
1617261800000|2021-04-01 07:23:20||107.96||107.94||107.96||107.94|5462
1617261810000|2021-04-01 07:23:30|108.06|107.96|108.08|107.96|108.1|107.96|108.04|107.96|197626
1617261820000|2021-04-01 07:23:40|108.1||108.08||108.1||108.08||155
1617261840000|2021-04-01 07:24:00|108.06|107.94|108.06|107.98|108.1|108.06|108.04|107.94|13722
1617261850000|2021-04-01 07:24:10|108.08|108|108.08|108|108.1|108|108.08|107.92|12494
1617261860000|2021-04-01 07:24:20|108|107.96|107.92|107.82|108.08|107.98|107.92|107.8|11600
1617261870000|2021-04-01 07:24:30|107.9|107.78|107.9|107.8|107.9|107.8|107.9|107.78|0
1617261880000|2021-04-01 07:24:40|107.92|107.82|107.92|107.84|107.92|107.84|107.92|107.82|4830
1617261890000|2021-04-01 07:24:50|107.9|107.82|107.9|107.82|107.9|107.82|107.9|107.82|259
1617261900000|2021-04-01 07:25:00|107.88|107.8|107.9|107.8|107.92|107.8|107.8|107.76|31698
1617261910000|2021-04-01 07:25:10|107.88|107.78|107.9|107.8|107.9|107.8|107.86|107.74|6185
1617261920000|2021-04-01 07:25:20|107.94|107.82|107.94|107.82|107.96|107.82|107.9|107.82|1652
1617261930000|2021-04-01 07:25:30||107.84||107.84||107.84||107.84|455
1617261940000|2021-04-01 07:25:40|107.9|107.82|107.96|107.82|107.96|107.82|107.9|107.78|290
1617261950000|2021-04-01 07:25:50|107.98||107.94||107.98||107.94||0
1617261960000|2021-04-01 07:26:00|107.96||107.96||107.96||107.96||180
1617261970000|2021-04-01 07:26:10|107.98|107.84|108.14|108.06|108.14|108.06|107.98|107.84|25534
1617261980000|2021-04-01 07:26:20|108.12|108.08|108.12|108.06|108.14|108.08|108.12|108.06|25462
1617261990000|2021-04-01 07:26:30||108.08||108.04||108.08||108.04|216
1617262000000|2021-04-01 07:26:40||108.06||108.06||108.06||108.06|0
1617262010000|2021-04-01 07:26:50||108.04||108.06||108.06||108.04|15333
1617262020000|2021-04-01 07:27:00|108.1|108.04|108|107.92|108.1|108.04|108|107.9|29749
1617262040000|2021-04-01 07:27:20|107.98|107.88|107.98|107.88|107.98|107.9|107.98|107.86|1771
1617262050000|2021-04-01 07:27:30|108|107.92|107.98|107.88|108|107.92|107.98|107.86|9413
1617262060000|2021-04-01 07:27:40|107.94|107.92|107.92|107.82|107.94|107.92|107.92|107.8|44
1617262070000|2021-04-01 07:27:50|107.94|107.78|107.9|107.8|107.94|107.8|107.9|107.78|29550
1617262080000|2021-04-01 07:28:00|107.92|107.82|107.92|107.84|107.98|107.84|107.92|107.82|33002
1617262090000|2021-04-01 07:28:10|107.98|107.86|107.98|107.94|108|107.96|107.98|107.86|7353
1617262100000|2021-04-01 07:28:20|108||108||108||108||0
1617262110000|2021-04-01 07:28:30|107.98|107.92|107.94|107.88|108|107.92|107.94|107.88|5412
1617262120000|2021-04-01 07:28:40|107.96|107.86|107.96|107.88|107.96|107.88|107.94|107.86|62
1617262130000|2021-04-01 07:28:50|108|107.96|108|107.9|108|107.96|107.96|107.88|10930
1617262150000|2021-04-01 07:29:10|||||||||2000
1617262160000|2021-04-01 07:29:20|108.02|107.92|108.02|107.92|108.08|107.98|108|107.9|28039
1617262170000|2021-04-01 07:29:30|108|107.9|107.98|107.88|108|107.9|107.98|107.88|10
1617262180000|2021-04-01 07:29:40||107.86||107.86||107.86||107.86|5554
1617262190000|2021-04-01 07:29:50|107.94|107.84|107.88|107.8|107.94|107.86|107.88|107.8|2909
1617262200000|2021-04-01 07:30:00|107.86|107.82|107.88|107.8|107.88|107.82|107.86|107.8|10200
1617262210000|2021-04-01 07:30:10|107.86|107.78|107.8|107.76|107.86|107.78|107.8|107.76|1439
1617262220000|2021-04-01 07:30:20|107.78|107.74|107.84|107.76|107.84|107.78|107.76|107.74|12908
1617262230000|2021-04-01 07:30:30|107.82|107.78|107.92|107.86|107.92|107.86|107.82|107.78|6618
1617262240000|2021-04-01 07:30:40|107.9|107.84|107.9|107.82|107.92|107.84|107.86|107.8|45415
1617262260000|2021-04-01 07:31:00|107.88|107.84|107.92|107.84|107.92|107.86|107.86|107.8|4382
1617262270000|2021-04-01 07:31:10|107.9|107.8|107.84|107.8|107.92|107.86|107.84|107.8|6000
1617262280000|2021-04-01 07:31:20|||||||||2257
1617262310000|2021-04-01 07:31:50|107.86|107.82|107.96|107.92|107.96|107.92|107.86|107.82|7001
1617262320000|2021-04-01 07:32:00|107.94|107.9|107.94|107.88|107.96|107.9|107.94|107.86|2926
1617262330000|2021-04-01 07:32:10|107.96|107.86|107.96|107.9|107.96|107.9|107.92|107.78|38765
1617262340000|2021-04-01 07:32:20|107.98|107.92|108.04|107.98|108.04|107.98|107.98|107.9|12802
1617262350000|2021-04-01 07:32:30|108.06|108.04|108.14|108.06|108.18|108.06|108.06|108.04|14300
1617262360000|2021-04-01 07:32:40|||||||||191
1617262400000|2021-04-01 07:33:20|||||||||300
1617262410000|2021-04-01 07:33:30|108.16|108.08|108.18|108.1|108.18|108.1|108.16|108.08|1688
1617262420000|2021-04-01 07:33:40|108.2|108.12|108.26|108.18|108.26|108.18|108.2|108.12|15514
1617262440000|2021-04-01 07:34:00|108.3|108.2|108.32|108.2|108.38|108.26|108.3|108.18|48748
1617262450000|2021-04-01 07:34:10||108.22||108.26||108.26||108.22|52
1617262460000|2021-04-01 07:34:20|108.36||108.32||108.36||108.32||1519
1617262470000|2021-04-01 07:34:30|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|144
1617262480000|2021-04-01 07:34:40||108.24||108.26||108.26||108.24|15
1617262490000|2021-04-01 07:34:50|108.36|108.28|108.36|108.32|108.38|108.32|108.36|108.28|44033
1617262500000|2021-04-01 07:35:00|108.38|108.34|108.44|108.36|108.44|108.36|108.38|108.34|6527
1617262510000|2021-04-01 07:35:10|108.36|108.34|108.36|108.28|108.44|108.34|108.3|108.2|81419
1617262520000|2021-04-01 07:35:20|108.34||108.36||108.36||108.34||50
1617262530000|2021-04-01 07:35:30|108.34|108.26|108.28|108.22|108.34|108.28|108.28|108.22|12583
1617262540000|2021-04-01 07:35:40|108.26|108.2|108.24|108.16|108.26|108.2|108.22|108.14|24098
1617262550000|2021-04-01 07:35:50|108.2|108.14|108.2|108.18|108.24|108.18|108.2|108.14|9588
1617262560000|2021-04-01 07:36:00|108.24|108.2|108.28|108.22|108.28|108.22|108.24|108.2|16313
1617262580000|2021-04-01 07:36:20|108.3|108.24|108.36|108.28|108.4|108.3|108.3|108.24|34569
1617262590000|2021-04-01 07:36:30|108.38||108.38||108.42||108.38||9382
1617262600000|2021-04-01 07:36:40|108.3|108.3|108.44|108.36|108.44|108.36|108.3|108.3|3073
1617262610000|2021-04-01 07:36:50|||||||||19371
1617262620000|2021-04-01 07:37:00|108.48|108.38|108.48|108.4|108.48|108.4|108.44|108.38|6735
1617262630000|2021-04-01 07:37:10|108.46|108.44|108.46|108.4|108.46|108.44|108.46|108.4|6399
1617262640000|2021-04-01 07:37:20|||||||||10000
1617262650000|2021-04-01 07:37:30|108.44||108.42||108.44||108.42||10015
1617262660000|2021-04-01 07:37:40|108.4|108.38|108.4|108.34|108.4|108.38|108.4|108.3|24347
1617262670000|2021-04-01 07:37:50|108.46|108.36|108.34|108.26|108.48|108.38|108.34|108.26|8355
1617262680000|2021-04-01 07:38:00||108.28||108.28||108.28||108.28|30997
1617262690000|2021-04-01 07:38:10|108.38|108.3|108.26|108.22|108.4|108.32|108.26|108.22|36755
1617262700000|2021-04-01 07:38:20|108.24|108.2|108.24|108.18|108.24|108.2|108.24|108.16|867
1617262710000|2021-04-01 07:38:30|108.28|108.2|108.3|108.22|108.3|108.22|108.28|108.2|2560
1617262730000|2021-04-01 07:38:50|108.32||108.3||108.32||108.3||17649
1617262770000|2021-04-01 07:39:30|||||||||1250
1617262780000|2021-04-01 07:39:40|108.32|108.24|108.48|108.4|108.5|108.4|108.2|108.18|58201
1617262790000|2021-04-01 07:39:50||108.38||108.38||108.38||108.38|118
1617262800000|2021-04-01 07:40:00|108.5|108.4|108.46|108.38|108.5|108.42|108.4|108.38|21583
1617262810000|2021-04-01 07:40:10|||||||||10000
1617262820000|2021-04-01 07:40:20|||||||||3775
1617262830000|2021-04-01 07:40:30||108.4||108.4||108.4||108.4|6574
1617262840000|2021-04-01 07:40:40|108.44|108.38|108.44|108.4|108.44|108.4|108.44|108.38|0
1617262850000|2021-04-01 07:40:50|||||||||469
1617262860000|2021-04-01 07:41:00|108.42|108.38|108.3|108.24|108.42|108.38|108.3|108.24|9986
1617262870000|2021-04-01 07:41:10|108.32|108.26|108.38|108.24|108.4|108.3|108.32|108.24|4727
1617262880000|2021-04-01 07:41:20||108.26||108.26||108.26||108.26|45800
1617262890000|2021-04-01 07:41:30||108.28||108.28||108.28||108.26|129885
1617262900000|2021-04-01 07:41:40|||||||||1371
1617262920000|2021-04-01 07:42:00||108.3||108.3||108.3||108.3|476
1617262930000|2021-04-01 07:42:10||108.32||108.32||108.32||108.32|1015
1617262940000|2021-04-01 07:42:20|108.4|108.34|108.38|108.34|108.4|108.34|108.36|108.28|7107
1617262950000|2021-04-01 07:42:30||108.32||108.34||108.34||108.32|6656
1617262960000|2021-04-01 07:42:40|108.4|108.36|108.52|108.44|108.6|108.48|108.4|108.36|62396
1617262970000|2021-04-01 07:42:50|108.5||108.5||108.5||108.5||30000
1617262980000|2021-04-01 07:43:00|108.44|108.42|108.42|108.36|108.44|108.42|108.4|108.36|17086
1617262990000|2021-04-01 07:43:10|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|9375
1617263000000|2021-04-01 07:43:20||108.36||108.36||108.36||108.36|0
1617263010000|2021-04-01 07:43:30|108.46|108.38|108.52|108.44|108.54|108.44|108.46|108.38|44729
1617263020000|2021-04-01 07:43:40|108.5|108.4|108.44|108.36|108.5|108.4|108.4|108.36|16101
1617263030000|2021-04-01 07:43:50|108.48|108.38|108.5|108.44|108.5|108.44|108.48|108.38|1965
1617263040000|2021-04-01 07:44:00|108.52|108.46|108.66|108.56|108.68|108.58|108.52|108.46|35601
1617263050000|2021-04-01 07:44:10|108.68||108.64||108.7||108.64||10
1617263060000|2021-04-01 07:44:20|108.62|108.54|108.56|108.52|108.62|108.54|108.52|108.46|7574
1617263070000|2021-04-01 07:44:30|108.6|108.54|108.54|108.52|108.6|108.54|108.54|108.46|20436
1617263080000|2021-04-01 07:44:40|||||||||4578
1617263100000|2021-04-01 07:45:00|108.56|108.54|108.6|108.52|108.62|108.54|108.56|108.52|47850
1617263110000|2021-04-01 07:45:10|||||||||2374
1617263120000|2021-04-01 07:45:20|||||||||9
1617263140000|2021-04-01 07:45:40|108.62|108.54|108.7|108.62|108.82|108.7|108.62|108.54|38678
1617263150000|2021-04-01 07:45:50||108.64||108.64||108.64||108.64|0
1617263170000|2021-04-01 07:46:10|108.68|108.62|108.52|108.48|108.74|108.66|108.52|108.48|40570
1617263180000|2021-04-01 07:46:20|108.5|108.46|108.48|108.42|108.5|108.46|108.44|108.4|14674
1617263190000|2021-04-01 07:46:30|108.5|108.38|108.54|108.48|108.54|108.48|108.5|108.38|18265
1617263200000|2021-04-01 07:46:40|108.52|108.44|108.54|108.48|108.54|108.5|108.52|108.4|13033
1617263210000|2021-04-01 07:46:50|108.52|108.5|108.52|108.42|108.52|108.5|108.52|108.42|2698
1617263220000|2021-04-01 07:47:00|108.5|108.4|108.48|108.38|108.5|108.4|108.48|108.36|139522
1617263230000|2021-04-01 07:47:10|||||||||5516
1617263240000|2021-04-01 07:47:20|108.46||108.46||108.46||108.46||2875
1617263250000|2021-04-01 07:47:30|108.48|108.4|108.54|108.46|108.56|108.46|108.48|108.4|24007
1617263260000|2021-04-01 07:47:40|108.52|108.44|108.5|108.46|108.52|108.46|108.5|108.42|23354
1617263270000|2021-04-01 07:47:50|108.48|108.44|108.5|108.42|108.54|108.44|108.44|108.38|39198
1617263280000|2021-04-01 07:48:00|108.48|108.38|108.48|108.38|108.48|108.38|108.48|108.38|19771
1617263290000|2021-04-01 07:48:10|108.36|108.36|108.34|108.26|108.36|108.36|108.34|108.26|26983
1617263300000|2021-04-01 07:48:20|108.32|108.24|108.22|108.1|108.34|108.24|108.22|108.1|86356
1617263330000|2021-04-01 07:48:50|108.2||108.2||108.2||108.2||3881
1617263340000|2021-04-01 07:49:00|108.22|108.12|108.22|108.12|108.24|108.12|108.2|108.12|16860
1617263350000|2021-04-01 07:49:10|108.2|108.2|108.26|108.14|108.26|108.2|108.18|108.08|57585
1617263360000|2021-04-01 07:49:20|108.24|108.12|108.18|108.12|108.24|108.16|108.18|108.12|5420
1617263370000|2021-04-01 07:49:30|108.16|108.16|108.2|108.16|108.2|108.16|108.16|108.16|5279
1617263380000|2021-04-01 07:49:40|108.22|108.14|108.26|108.2|108.3|108.2|108.22|108.14|10608
1617263390000|2021-04-01 07:49:50||108.18||108.18||108.2||108.18|170
1617263400000|2021-04-01 07:50:00|108.24||108.24||108.24||108.24||0
1617263410000|2021-04-01 07:50:10|108.26||108.24||108.26||108.24||323
1617263420000|2021-04-01 07:50:20|108.26|108.2|108.26|108.2|108.3|108.2|108.26|108.18|2562
1617263430000|2021-04-01 07:50:30|108.24||108.24||108.24||108.24||0
1617263450000|2021-04-01 07:50:50|108.28|108.22|108.26|108.2|108.3|108.22|108.26|108.2|7534
1617263470000|2021-04-01 07:51:10||108.22||108.2||108.22||108.2|2132
1617263480000|2021-04-01 07:51:20||108.22||108.2||108.22||108.2|26
1617263490000|2021-04-01 07:51:30|||||||||178
1617263520000|2021-04-01 07:52:00|||||||||80
1617263530000|2021-04-01 07:52:10|108.24|108.16|108.04|108|108.24|108.16|108.04|107.98|39233
1617263540000|2021-04-01 07:52:20|108.06|108.02|108.18|108.1|108.2|108.1|108.06|108.02|30335
1617263550000|2021-04-01 07:52:30|108.16|108.08|108.14|108.08|108.16|108.08|108.14|108.08|2839
1617263560000|2021-04-01 07:52:40||108.1||108.08||108.1||108.08|6493
1617263570000|2021-04-01 07:52:50|108.16|108.1|108.28|108.2|108.3|108.2|108.16|108.1|17643
1617263580000|2021-04-01 07:53:00|108.3|108.18|108.1|108.06|108.3|108.18|108.1|108.06|11985
1617263590000|2021-04-01 07:53:10||108.04||108.02||108.04||108.02|1000
1617263600000|2021-04-01 07:53:20|108.08|108|107.86|107.8|108.08|108|107.86|107.8|14132
1617263610000|2021-04-01 07:53:30|107.88|107.82|107.9|107.82|107.92|107.82|107.88|107.82|13653
1617263640000|2021-04-01 07:54:00|||||||||1839
1617263650000|2021-04-01 07:54:10|107.88|107.8|107.8|107.7|107.88|107.8|107.78|107.7|13002
1617263660000|2021-04-01 07:54:20||107.72||107.72||107.72||107.7|4628
1617263670000|2021-04-01 07:54:30|107.78|107.7|107.78|107.7|107.78|107.7|107.78|107.7|4675
1617263680000|2021-04-01 07:54:40|107.76|107.72|107.72|107.68|107.76|107.72|107.72|107.68|8764
1617263690000|2021-04-01 07:54:50|107.74|107.7|107.8|107.74|107.86|107.74|107.74|107.7|24362
1617263700000|2021-04-01 07:55:00|107.84||107.84||107.88||107.84||97
1617263710000|2021-04-01 07:55:10|107.88||107.86||107.88||107.86||6174
1617263720000|2021-04-01 07:55:20|107.88|107.76|107.86|107.78|107.88|107.78|107.86|107.76|193
1617263730000|2021-04-01 07:55:30|107.88||107.86||107.88||107.86||0
1617263740000|2021-04-01 07:55:40||107.76||107.76||107.76||107.74|4833
1617263760000|2021-04-01 07:56:00|107.88|107.78|107.86|107.76|107.88|107.8|107.86|107.76|15880
1617263770000|2021-04-01 07:56:10|107.84||107.82||107.84||107.82||1325
1617263780000|2021-04-01 07:56:20|107.84|107.78|107.92|107.86|107.92|107.86|107.84|107.78|35457
1617263800000|2021-04-01 07:56:40|107.9|107.84|107.84|107.8|107.9|107.84|107.84|107.8|2055
1617263860000|2021-04-01 07:57:40|||||||||34372
1617263870000|2021-04-01 07:57:50|107.82|107.74|107.82|107.76|107.82|107.76|107.82|107.74|505
1617263890000|2021-04-01 07:58:10|||||||||250
1617263900000|2021-04-01 07:58:20|||||||||2320
1617263910000|2021-04-01 07:58:30|||||||||35928
1617263920000|2021-04-01 07:58:40|107.8|107.74|107.76|107.7|107.8|107.74|107.76|107.7|2844
1617263940000|2021-04-01 07:59:00||107.72||107.72||107.72||107.72|0
1617263950000|2021-04-01 07:59:10|107.74|107.7|107.74|107.64|107.74|107.7|107.74|107.62|3198
1617263960000|2021-04-01 07:59:20|107.72|107.62|107.7|107.58|107.72|107.62|107.7|107.56|210
1617263970000|2021-04-01 07:59:30|107.68|107.56|107.62|107.56|107.68|107.56|107.62|107.52|0
1617263980000|2021-04-01 07:59:40||107.54||107.54||107.54||107.54|0
1617263990000|2021-04-01 07:59:50|107.64|107.56|107.7|107.6|107.74|107.6|107.64|107.54|62383
1617264000000|2021-04-01 08:00:00|107.68|107.64|107.6|107.52|107.68|107.64|107.6|107.5|16734
1617264010000|2021-04-01 08:00:10|107.62|107.5|107.64|107.56|107.64|107.56|107.62|107.5|8234
1617264020000|2021-04-01 08:00:20|107.66|107.58|107.68|107.6|107.7|107.64|107.66|107.58|5325
1617264030000|2021-04-01 08:00:30|107.7|107.62|107.68|107.6|107.7|107.64|107.68|107.6|2193
1617264040000|2021-04-01 08:00:40||107.64||107.6||107.64||107.6|0
1617264050000|2021-04-01 08:00:50|107.66|107.58|107.68|107.58|107.68|107.58|107.64|107.52|24676
1617264060000|2021-04-01 08:01:00|107.66|107.56|107.66|107.56|107.68|107.56|107.66|107.56|1294
1617264070000|2021-04-01 08:01:10|107.68|107.58|107.68|107.58|107.68|107.58|107.68|107.56|18
1617264080000|2021-04-01 08:01:20|||||||||4686
1617264090000|2021-04-01 08:01:30|107.66||107.66||107.66||107.66||0
1617264100000|2021-04-01 08:01:40|107.68|107.56|107.66|107.56|107.68|107.56|107.66|107.56|2513
1617264120000|2021-04-01 08:02:00|107.64|107.54|107.64|107.52|107.66|107.54|107.64|107.5|2437
1617264130000|2021-04-01 08:02:10|107.62|107.5|107.6|107.5|107.62|107.5|107.58|107.5|8056
1617264140000|2021-04-01 08:02:20|107.58|107.48|107.58|107.46|107.58|107.48|107.54|107.44|22765
1617264150000|2021-04-01 08:02:30|107.56|107.44|107.54|107.44|107.56|107.44|107.54|107.44|3023
1617264160000|2021-04-01 08:02:40|107.46|107.46|107.48|107.4|107.52|107.46|107.46|107.4|11945
1617264170000|2021-04-01 08:02:50|107.46|107.36|107.44|107.34|107.46|107.36|107.44|107.32|18776
1617264200000|2021-04-01 08:03:20||107.36||107.36||107.36||107.36|780
1617264210000|2021-04-01 08:03:30|||||||||14160
1617264230000|2021-04-01 08:03:50|107.36|107.34|107.54|107.46|107.54|107.46|107.36|107.34|38114
1617264240000|2021-04-01 08:04:00|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|1936
1617264250000|2021-04-01 08:04:10|107.54|107.48|107.54|107.46|107.54|107.5|107.54|107.46|585
1617264260000|2021-04-01 08:04:20|||||||||4000
1617264270000|2021-04-01 08:04:30|107.56|107.48|107.56|107.48|107.56|107.48|107.54|107.48|2820
1617264280000|2021-04-01 08:04:40|||||||||929
1617264310000|2021-04-01 08:05:10|||||||||1000
1617264320000|2021-04-01 08:05:20|107.58|107.5|107.6|107.54|107.62|107.54|107.58|107.5|30359
1617264330000|2021-04-01 08:05:30|107.58|107.52|107.58|107.54|107.58|107.54|107.58|107.52|1155
1617264340000|2021-04-01 08:05:40||107.52||107.5||107.52||107.5|4389
1617264350000|2021-04-01 08:05:50|107.56|107.46|107.56|107.48|107.58|107.54|107.56|107.46|3905
1617264360000|2021-04-01 08:06:00||107.46||107.46||107.48||107.46|9299
1617264370000|2021-04-01 08:06:10|107.54|107.44|107.46|107.36|107.54|107.44|107.46|107.36|43394
1617264380000|2021-04-01 08:06:20|||||||||1843
1617264390000|2021-04-01 08:06:30|107.44|107.34|107.38|107.3|107.44|107.34|107.38|107.3|5502
1617264410000|2021-04-01 08:06:50||107.32||107.32||107.32||107.32|560
1617264420000|2021-04-01 08:07:00|107.36|107.3|107.36|107.28|107.36|107.3|107.36|107.28|1586
1617264450000|2021-04-01 08:07:30|||||||||778
1617264460000|2021-04-01 08:07:40|||||||||773
1617264470000|2021-04-01 08:07:50|107.38|107.3|107.36|107.32|107.44|107.32|107.36|107.3|26135
1617264490000|2021-04-01 08:08:10|107.4||107.4||107.4||107.4||778
1617264520000|2021-04-01 08:08:40|107.36||107.36||107.36||107.36||9
1617264540000|2021-04-01 08:09:00|||||||||13
1617264560000|2021-04-01 08:09:20|107.34|107.3|107.34|107.3|107.34|107.3|107.34|107.3|1404
1617264570000|2021-04-01 08:09:30|107.36|107.32|107.4|107.32|107.4|107.32|107.36|107.32|16307
1617264580000|2021-04-01 08:09:40|107.38|107.3|107.36|107.3|107.38|107.3|107.36|107.3|700
1617264590000|2021-04-01 08:09:50|107.34|107.26|107.32|107.3|107.34|107.3|107.32|107.26|175
1617264600000|2021-04-01 08:10:00|107.34|107.26|107.28|107.2|107.34|107.26|107.2|107.14|65653
1617264620000|2021-04-01 08:10:20|107.26|107.18|107.28|107.2|107.28|107.2|107.26|107.18|25
1617264640000|2021-04-01 08:10:40|107.32|107.22|107.32|107.28|107.32|107.28|107.32|107.22|3200
1617264650000|2021-04-01 08:10:50|107.3||107.32||107.32||107.3||0
1617264660000|2021-04-01 08:11:00|107.34|107.3|107.4|107.34|107.4|107.34|107.34|107.3|19020
1617264670000|2021-04-01 08:11:10|107.44|107.36|107.64|107.58|107.7|107.58|107.44|107.36|101771
1617264680000|2021-04-01 08:11:20|107.62|107.56|107.58|107.5|107.62|107.58|107.58|107.5|222
1617264690000|2021-04-01 08:11:30|107.56|107.48|107.58|107.5|107.58|107.5|107.54|107.48|20530
1617264720000|2021-04-01 08:12:00|107.56|107.52|107.5|107.44|107.56|107.52|107.5|107.42|4685
1617264730000|2021-04-01 08:12:10|107.52|107.46|107.52|107.46|107.52|107.46|107.52|107.46|0
1617264740000|2021-04-01 08:12:20|107.54|107.5|107.58|107.52|107.58|107.52|107.54|107.5|7615
1617264750000|2021-04-01 08:12:30|107.56||107.56||107.56||107.56||0
1617264770000|2021-04-01 08:12:50|107.58|107.5|107.56|107.52|107.58|107.52|107.56|107.5|1036
1617264780000|2021-04-01 08:13:00|107.54|107.5|107.5|107.44|107.54|107.5|107.5|107.42|4746
1617264790000|2021-04-01 08:13:10|107.48|107.46|107.46|107.38|107.48|107.46|107.42|107.36|1661
1617264800000|2021-04-01 08:13:20|107.44|107.36|107.42|107.34|107.44|107.36|107.4|107.34|3774
1617264810000|2021-04-01 08:13:30|107.4|107.32|107.4|107.3|107.4|107.32|107.4|107.3|792
1617264820000|2021-04-01 08:13:40|107.42|107.32|107.42|107.34|107.42|107.34|107.42|107.32|59244
1617264830000|2021-04-01 08:13:50|107.46|107.42|107.32|107.26|107.46|107.42|107.32|107.26|37882
1617264840000|2021-04-01 08:14:00|107.36|107.28|107.32|107.26|107.36|107.28|107.32|107.26|1200
1617264850000|2021-04-01 08:14:10|107.34|107.28|107.32|107.3|107.36|107.3|107.32|107.28|7039
1617264860000|2021-04-01 08:14:20||107.28||107.26||107.28||107.26|30264
1617264870000|2021-04-01 08:14:30|107.28|107.28|107.32|107.26|107.32|107.28|107.28|107.26|33057
1617264880000|2021-04-01 08:14:40|107.36|107.28|107.36|107.3|107.36|107.32|107.36|107.28|1167
1617264890000|2021-04-01 08:14:50|107.4|107.32|107.42|107.36|107.42|107.36|107.4|107.32|7155
1617264900000|2021-04-01 08:15:00|107.4|107.4|107.4|107.34|107.42|107.4|107.4|107.34|2553
1617264910000|2021-04-01 08:15:10|107.42|107.36|107.42|107.36|107.42|107.36|107.42|107.36|0
1617264920000|2021-04-01 08:15:20|107.46|107.34|107.46|107.36|107.46|107.36|107.46|107.34|4614
1617264930000|2021-04-01 08:15:30|107.44||107.44||107.44||107.44||0
1617264960000|2021-04-01 08:16:00|107.42|107.34|107.32|107.26|107.42|107.34|107.32|107.26|3893
1617264970000|2021-04-01 08:16:10|107.34||107.34||107.34||107.34||0
1617264980000|2021-04-01 08:16:20|107.36|107.28|107.38|107.32|107.38|107.34|107.34|107.28|1941
1617264990000|2021-04-01 08:16:30||107.3||107.3||107.3||107.3|100
1617265000000|2021-04-01 08:16:40|107.36||107.36||107.36||107.36||0
1617265020000|2021-04-01 08:17:00|107.38|107.32|107.44|107.34|107.44|107.36|107.38|107.32|5779
1617265030000|2021-04-01 08:17:10||107.36||107.36||107.36||107.34|6606
1617265050000|2021-04-01 08:17:30|107.42|107.34|107.42|107.34|107.42|107.34|107.42|107.34|1110
1617265060000|2021-04-01 08:17:40|107.4|107.32|107.38|107.32|107.4|107.34|107.38|107.32|1016
1617265070000|2021-04-01 08:17:50|107.42|107.34|107.42|107.34|107.42|107.34|107.42|107.34|1582
1617265080000|2021-04-01 08:18:00|107.46|107.36|107.54|107.46|107.6|107.52|107.46|107.36|23926
1617265090000|2021-04-01 08:18:10|107.56|107.48|107.6|107.54|107.6|107.54|107.56|107.48|6597
1617265100000|2021-04-01 08:18:20|107.62|107.58|107.62|107.58|107.62|107.58|107.62|107.58|762
1617265110000|2021-04-01 08:18:30|||||||||10110
1617265120000|2021-04-01 08:18:40|107.66|107.6|107.7|107.64|107.7|107.64|107.66|107.6|7957
1617265130000|2021-04-01 08:18:50|||||||||4835
1617265140000|2021-04-01 08:19:00|107.74|107.66|107.78|107.68|107.8|107.68|107.74|107.66|3800
1617265150000|2021-04-01 08:19:10|107.8|107.7|107.82|107.76|107.88|107.76|107.8|107.7|0
1617265180000|2021-04-01 08:19:40|107.8|107.74|107.88|107.78|107.88|107.86|107.8|107.72|1208
1617265190000|2021-04-01 08:19:50||107.8||107.82||107.82||107.8|3781
1617265200000|2021-04-01 08:20:00||107.84||107.84||107.84||107.84|4613
1617265210000|2021-04-01 08:20:10|107.9|107.86|108|107.92|108|107.92|107.9|107.86|17390
1617265230000|2021-04-01 08:20:30|107.98|107.9|107.98|107.9|107.98|107.9|107.98|107.9|8324
1617265240000|2021-04-01 08:20:40|107.96|107.88|107.94|107.88|107.96|107.88|107.94|107.84|141
1617265250000|2021-04-01 08:20:50|107.96||107.98||107.98||107.94||0
1617265260000|2021-04-01 08:21:00|107.96|107.86|107.98|107.9|108|107.9|107.84|107.76|50023
1617265270000|2021-04-01 08:21:10|108|107.92|108.02|107.94|108.02|107.94|108|107.92|5000
1617265280000|2021-04-01 08:21:20|||||||||1924
1617265300000|2021-04-01 08:21:40|108|107.96|108.02|107.96|108.02|107.96|108|107.96|280
1617265310000|2021-04-01 08:21:50||107.94||107.94||107.94||107.94|326
1617265330000|2021-04-01 08:22:10|108|107.96|108.04|107.98|108.1|108.02|108|107.96|16701
1617265350000|2021-04-01 08:22:30|108.06|108.02|108.02|107.98|108.06|108.02|107.96|107.94|24599
1617265370000|2021-04-01 08:22:50||107.94||107.94||107.94||107.94|55
1617265380000|2021-04-01 08:23:00|108.06|107.96|108|107.94|108.06|107.96|108|107.94|9
1617265390000|2021-04-01 08:23:10|107.98|107.92|107.96|107.9|107.98|107.92|107.92|107.84|22246
1617265400000|2021-04-01 08:23:20|107.94|107.84|107.96|107.88|107.96|107.92|107.9|107.82|5776
1617265430000|2021-04-01 08:23:50|||||||||860
1617265440000|2021-04-01 08:24:00|108|107.9|108.08|107.98|108.1|108.04|108|107.9|35647
1617265450000|2021-04-01 08:24:10|108.06|108|108.08|107.98|108.08|108|108.04|107.96|6409
1617265460000|2021-04-01 08:24:20|108.06||108.08||108.08||108.04||0
1617265470000|2021-04-01 08:24:30|108.06|108|107.98|107.92|108.06|108|107.96|107.92|11073
1617265480000|2021-04-01 08:24:40|107.96||107.96||107.96||107.96||0
1617265490000|2021-04-01 08:24:50|107.98|107.94|107.96|107.94|108.04|107.94|107.96|107.94|951
1617265530000|2021-04-01 08:25:30|108||108.04||108.04||108||2036
1617265540000|2021-04-01 08:25:40|108.02||108.02||108.02||108.02||538
1617265550000|2021-04-01 08:25:50|108.04|107.96|108.06|107.98|108.08|108.02|108.04|107.96|15299
1617265570000|2021-04-01 08:26:10|||||||||1892
1617265580000|2021-04-01 08:26:20||108||107.98||108||107.98|439
1617265590000|2021-04-01 08:26:30|108.04|107.96|107.98|107.94|108.04|107.96|107.98|107.94|3901
1617265600000|2021-04-01 08:26:40|108||107.98||108||107.98||0
1617265610000|2021-04-01 08:26:50|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|1894
1617265640000|2021-04-01 08:27:20|108|107.98|108|107.94|108|107.98|108|107.94|2595
1617265650000|2021-04-01 08:27:30|||||||||2904
1617265720000|2021-04-01 08:28:40|107.98|107.92|107.98|107.92|107.98|107.92|107.98|107.92|2092
1617265730000|2021-04-01 08:28:50|107.96|107.94|107.9|107.84|107.96|107.94|107.9|107.84|3531
1617265740000|2021-04-01 08:29:00|107.88|107.82|107.86|107.82|107.88|107.82|107.86|107.82|0
1617265750000|2021-04-01 08:29:10||107.8||107.8||107.8||107.8|936
1617265760000|2021-04-01 08:29:20|107.84|107.78|107.8|107.72|107.84|107.78|107.76|107.68|28638
1617265770000|2021-04-01 08:29:30|||||||||21845
1617265780000|2021-04-01 08:29:40|107.82|107.8|107.82|107.8|107.84|107.8|107.82|107.8|7519
1617265800000|2021-04-01 08:30:00|107.84||107.84||107.84||107.84||1670
1617265810000|2021-04-01 08:30:10|107.86|107.82|107.9|107.8|107.94|107.84|107.86|107.8|10034
1617265820000|2021-04-01 08:30:20||107.82||107.82||107.82||107.82|1564
1617265830000|2021-04-01 08:30:30|107.92|107.84|107.92|107.84|107.92|107.84|107.92|107.84|59
1617265840000|2021-04-01 08:30:40|107.9|107.82|107.9|107.82|107.9|107.82|107.9|107.82|2799
1617265850000|2021-04-01 08:30:50|107.92|107.84|107.9|107.84|107.92|107.84|107.9|107.84|254
1617265880000|2021-04-01 08:31:20|107.88|107.82|107.8|107.74|107.88|107.82|107.76|107.74|13015
1617265890000|2021-04-01 08:31:30|107.82|107.76|107.8|107.76|107.82|107.76|107.8|107.74|3306
1617265910000|2021-04-01 08:31:50|107.82|107.78|107.82|107.78|107.82|107.78|107.82|107.78|2358
1617265920000|2021-04-01 08:32:00|107.84|107.8|107.9|107.84|107.92|107.84|107.84|107.8|10342
1617265940000|2021-04-01 08:32:20||107.82||107.82||107.82||107.82|7540
1617265950000|2021-04-01 08:32:30|107.92|107.84|107.94|107.86|107.94|107.86|107.9|107.82|8083
1617265960000|2021-04-01 08:32:40|107.92|107.84|107.9|107.84|107.92|107.84|107.9|107.84|0
1617265980000|2021-04-01 08:33:00||107.82||107.82||107.82||107.82|1183
1617265990000|2021-04-01 08:33:10|107.88|107.8|107.82|107.78|107.88|107.8|107.82|107.78|4186
1617266000000|2021-04-01 08:33:20|107.86||107.84||107.86||107.84||0
1617266020000|2021-04-01 08:33:40|107.82||107.82||107.82||107.82||10
1617266030000|2021-04-01 08:33:50|107.84||107.82||107.84||107.82||96
1617266050000|2021-04-01 08:34:10|107.8|107.76|107.72|107.64|107.8|107.76|107.72|107.64|26092
1617266070000|2021-04-01 08:34:30|||||||||4612
1617266100000|2021-04-01 08:35:00|107.74|107.66|107.82|107.78|107.86|107.78|107.74|107.64|25275
1617266110000|2021-04-01 08:35:10|107.84|107.8|108|107.9|108.02|107.92|107.84|107.8|12404
1617266120000|2021-04-01 08:35:20|108.02|107.92|108|107.92|108.06|107.96|108|107.92|7502
1617266150000|2021-04-01 08:35:50|107.98|107.9|107.98|107.92|107.98|107.92|107.98|107.9|2488
1617266170000|2021-04-01 08:36:10|107.96|107.9|107.94|107.86|107.96|107.9|107.88|107.8|1969
1617266210000|2021-04-01 08:36:50|107.96|107.88|107.96|107.9|107.96|107.9|107.96|107.88|8055
1617266220000|2021-04-01 08:37:00|107.94||107.96||107.96||107.94||1836
1617266230000|2021-04-01 08:37:10|107.94|107.92|108|107.92|108|107.92|107.94|107.92|1143
1617266240000|2021-04-01 08:37:20|107.98|107.9|107.98|107.92|107.98|107.92|107.98|107.9|1924
1617266250000|2021-04-01 08:37:30|108||108||108||108||75
1617266260000|2021-04-01 08:37:40|107.98|107.9|107.98|107.9|107.98|107.9|107.98|107.9|92
1617266270000|2021-04-01 08:37:50|||||||||25789
1617266280000|2021-04-01 08:38:00|108|107.92|108|107.92|108|107.92|108|107.92|2857
1617266290000|2021-04-01 08:38:10|107.98||107.98||107.98||107.98||1000
1617266300000|2021-04-01 08:38:20|107.94||107.94||107.94||107.94||2241
1617266310000|2021-04-01 08:38:30|107.98|107.94|108|107.94|108|107.94|107.98|107.94|401
1617266320000|2021-04-01 08:38:40|108.04|107.96|108.08|107.98|108.08|107.98|108.04|107.96|1411
1617266330000|2021-04-01 08:38:50|108.06|108|108.06|107.98|108.06|108|108.04|107.94|5507
1617266340000|2021-04-01 08:39:00|108.04|107.96|108|107.92|108.04|107.96|108|107.92|2582
1617266350000|2021-04-01 08:39:10|||||||||2000
1617266400000|2021-04-01 08:40:00|108.02|107.94|108.02|107.94|108.02|107.94|108.02|107.94|1161
1617266410000|2021-04-01 08:40:10|108|107.92|108|107.92|108|107.92|108|107.92|700
1617266420000|2021-04-01 08:40:20|108.02|107.94|108.02|107.94|108.02|107.94|108|107.94|0
1617266430000|2021-04-01 08:40:30|108|107.96|108.02|107.96|108.02|107.96|108|107.96|313
1617266440000|2021-04-01 08:40:40|108.04|107.98|107.98|107.94|108.06|108|107.98|107.94|3992
1617266450000|2021-04-01 08:40:50|||||||||10000
1617266460000|2021-04-01 08:41:00|108||108.04||108.04||108||669
1617266470000|2021-04-01 08:41:10|108.02|107.96|108|107.94|108.02|107.96|108|107.94|217
1617266480000|2021-04-01 08:41:20|108.02|107.96|108.04|107.96|108.1|108|108.02|107.96|8283
1617266520000|2021-04-01 08:42:00|108.02|107.94|108.04|107.96|108.04|107.96|108|107.94|1399
1617266530000|2021-04-01 08:42:10|108.06||108.04||108.06||108.04||0
1617266540000|2021-04-01 08:42:20|108.06|107.98|108.04|107.98|108.06|107.98|108.04|107.98|192
1617266550000|2021-04-01 08:42:30|108.02||108.04||108.04||108.02||2513
1617266560000|2021-04-01 08:42:40|||||||||2665
1617266570000|2021-04-01 08:42:50|||||||||4662
1617266580000|2021-04-01 08:43:00|108.06|108|108.04|107.98|108.06|108|108.04|107.98|2164
1617266590000|2021-04-01 08:43:10|108.06|108|108.06|107.98|108.12|108.06|108.06|107.98|47041
1617266600000|2021-04-01 08:43:20|||||||||4474
1617266620000|2021-04-01 08:43:40|108.04|107.96|108.06|107.98|108.06|107.98|108.02|107.94|2845
1617266630000|2021-04-01 08:43:50|108.08|108|108.06|107.98|108.08|108.02|108.06|107.98|17755
1617266640000|2021-04-01 08:44:00||108||107.98||108||107.98|711
1617266650000|2021-04-01 08:44:10|108.04|108|108.06|107.98|108.08|108.02|108.04|107.98|30256
1617266660000|2021-04-01 08:44:20|||||||||1
1617266680000|2021-04-01 08:44:40|108.04||108.04||108.04||108.04||4654
1617266700000|2021-04-01 08:45:00|108.06|108|108.06|107.98|108.08|108.02|108.04|107.98|17757
1617266720000|2021-04-01 08:45:20|||||||||2786
1617266740000|2021-04-01 08:45:40|108.04||108.04||108.04||108.04||4921
1617266770000|2021-04-01 08:46:10|108.02||108.02||108.02||108.02||30
1617266810000|2021-04-01 08:46:50|||||||||175
1617266830000|2021-04-01 08:47:10|||||||||12
1617266840000|2021-04-01 08:47:20|||||||||9201
1617266850000|2021-04-01 08:47:30|||||||||2000
1617266860000|2021-04-01 08:47:40|108.04||108.06||108.06||108.04||32035
1617266870000|2021-04-01 08:47:50|108.08|108|108.08|107.98|108.14|108.06|108.08|107.98|70653
1617266880000|2021-04-01 08:48:00|108.06|108|108.04|107.98|108.08|108|108.04|107.98|5080
1617266890000|2021-04-01 08:48:10|||||||||4946
1617266900000|2021-04-01 08:48:20|||||||||2314
1617266940000|2021-04-01 08:49:00|||||||||450
1617266950000|2021-04-01 08:49:10|108.02|108|108|107.94|108.02|108|107.98|107.94|21321
1617266960000|2021-04-01 08:49:20||107.98||107.98||107.98||107.98|0
1617266970000|2021-04-01 08:49:30|||||||||3446
1617266990000|2021-04-01 08:49:50|||||||||294
1617267000000|2021-04-01 08:50:00|||||||||63
1617267030000|2021-04-01 08:50:30|108.02||108.02||108.02||108.02||3949
1617267040000|2021-04-01 08:50:40|108||108||108||108||910
1617267050000|2021-04-01 08:50:50|||||||||1345
1617267060000|2021-04-01 08:51:00|||||||||500
1617267070000|2021-04-01 08:51:10|||||||||500
1617267080000|2021-04-01 08:51:20|107.98|107.94|107.98|107.94|107.98|107.94|107.98|107.94|720
1617267090000|2021-04-01 08:51:30|107.96|107.92|107.9|107.86|107.96|107.92|107.9|107.86|6434
1617267100000|2021-04-01 08:51:40|107.88|107.88|107.86|107.8|107.88|107.88|107.86|107.8|95
1617267110000|2021-04-01 08:51:50|107.88|107.82|107.92|107.82|107.92|107.82|107.88|107.82|10690
1617267120000|2021-04-01 08:52:00|107.9||107.9||107.9||107.9||0
1617267130000|2021-04-01 08:52:10|107.92|107.84|107.9|107.88|107.92|107.88|107.9|107.84|1322
1617267150000|2021-04-01 08:52:30|||||||||5917
1617267210000|2021-04-01 08:53:30|107.94||107.9||107.94||107.9||7912
1617267220000|2021-04-01 08:53:40|107.88|107.86|107.84|107.8|107.9|107.86|107.84|107.8|9898
1617267230000|2021-04-01 08:53:50|107.86|107.82|107.88|107.8|107.88|107.82|107.86|107.8|0
1617267240000|2021-04-01 08:54:00|107.86|107.82|107.86|107.8|107.86|107.82|107.86|107.8|1127
1617267250000|2021-04-01 08:54:10|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.82|3056
1617267260000|2021-04-01 08:54:20|||||||||91
1617267270000|2021-04-01 08:54:30||107.8||107.8||107.8||107.8|932
1617267280000|2021-04-01 08:54:40||107.82||107.82||107.82||107.8|164
1617267300000|2021-04-01 08:55:00|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|21
1617267320000|2021-04-01 08:55:20|||||||||3000
1617267340000|2021-04-01 08:55:40|107.84|107.76|107.86|107.78|107.86|107.78|107.8|107.76|3116
1617267350000|2021-04-01 08:55:50|107.88|107.8|107.88|107.82|107.88|107.82|107.88|107.8|5437
1617267370000|2021-04-01 08:56:10|||||||||1000
1617267380000|2021-04-01 08:56:20|107.9|107.84|107.9|107.86|107.9|107.86|107.9|107.84|2970
1617267390000|2021-04-01 08:56:30|107.92||107.9||107.92||107.9||52
1617267420000|2021-04-01 08:57:00|||||||||6160
1617267440000|2021-04-01 08:57:20|107.92|107.84|107.92|107.86|107.94|107.86|107.92|107.84|1934
1617267450000|2021-04-01 08:57:30|||||||||2935
1617267460000|2021-04-01 08:57:40||107.88||107.88||107.88||107.88|0
1617267480000|2021-04-01 08:58:00|107.96|107.92|108|107.98|108.02|107.98|107.96|107.92|25491
1617267500000|2021-04-01 08:58:20|108.02|107.96|108.04|107.98|108.06|108|108.02|107.96|11248
1617267510000|2021-04-01 08:58:30|108.02|107.96|108.06|107.98|108.06|108|108|107.94|26565
1617267520000|2021-04-01 08:58:40|108.04||108.04||108.04||108.04||0
1617267530000|2021-04-01 08:58:50|||||||||10462
1617267540000|2021-04-01 08:59:00|||||||||463
1617267550000|2021-04-01 08:59:10|108.02|107.96|107.96|107.92|108.02|107.96|107.94|107.92|43032
1617267570000|2021-04-01 08:59:30|107.98|107.88|107.96|107.92|107.98|107.92|107.92|107.86|5629
1617267580000|2021-04-01 08:59:40|||||||||352
1617267590000|2021-04-01 08:59:50|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|2655
1617267600000|2021-04-01 09:00:00||107.94||107.94||107.94||107.94|0
1617267620000|2021-04-01 09:00:20|108|107.98|108.04|107.98|108.12|108.06|108|107.98|31969
1617267630000|2021-04-01 09:00:30|||||||||2083
1617267650000|2021-04-01 09:00:50|||||||||916
1617267660000|2021-04-01 09:01:00|108.02|107.96|108|107.94|108.02|107.96|107.98|107.92|43099
1617267670000|2021-04-01 09:01:10|||||||||10100
1617267680000|2021-04-01 09:01:20|108.02|107.96|108.02|107.96|108.02|107.96|108.02|107.96|2694
1617267690000|2021-04-01 09:01:30|||||||||5884
1617267700000|2021-04-01 09:01:40|108.04|107.98|108.12|108.06|108.12|108.06|108.04|107.98|5209
1617267710000|2021-04-01 09:01:50|108.14||108.14||108.14||108.14||15030
1617267720000|2021-04-01 09:02:00|||||||||2295
1617267740000|2021-04-01 09:02:20|108.16|108.08|108.24|108.18|108.28|108.18|108.16|108.08|12754
1617267760000|2021-04-01 09:02:40|108.22|108.16|108.18|108.12|108.22|108.18|108.12|108.1|4915
1617267770000|2021-04-01 09:02:50|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|0
1617267780000|2021-04-01 09:03:00|||||||||21684
1617267790000|2021-04-01 09:03:10|||||||||7917
1617267800000|2021-04-01 09:03:20||108.12||108.12||108.12||108.12|14349
1617267820000|2021-04-01 09:03:40|108.14|108.1|108.08|108.04|108.14|108.1|108.08|108.04|18129
1617267830000|2021-04-01 09:03:50|108.1|108.02|108.08|108.04|108.1|108.04|108.08|108.02|3968
1617267840000|2021-04-01 09:04:00||108.02||108.02||108.02||108.02|2000
1617267850000|2021-04-01 09:04:10|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108.04|1772
1617267860000|2021-04-01 09:04:20|108.06|108.02|108.06|108|108.06|108.02|108.06|108|4685
1617267870000|2021-04-01 09:04:30|108.04|107.98|108.02|108|108.04|108|108.02|107.98|28200
1617267880000|2021-04-01 09:04:40|108.04||108.04||108.04||108.02||2934
1617267900000|2021-04-01 09:05:00|||||||||915
1617267910000|2021-04-01 09:05:10|||||||||4649
1617267920000|2021-04-01 09:05:20|||||||||4500
1617267930000|2021-04-01 09:05:30|108.02|107.96|108|107.94|108.02|107.96|107.98|107.94|18623
1617267940000|2021-04-01 09:05:40|108.02|107.96|108.06|108.02|108.06|108.02|108.02|107.96|15123
1617267950000|2021-04-01 09:05:50|||||||||88
1617267960000|2021-04-01 09:06:00|108.08|108.04|108.1|108.04|108.1|108.04|108.08|108.04|5311
1617267970000|2021-04-01 09:06:10|108.14|108.06|108.14|108.1|108.16|108.1|108.14|108.06|1790
1617267980000|2021-04-01 09:06:20|108.16|108.12|108.16|108.12|108.16|108.12|108.16|108.12|1963
1617267990000|2021-04-01 09:06:30|108.2|108.1|108.18|108.1|108.2|108.1|108.16|108.1|94259
1617268000000|2021-04-01 09:06:40|108.16||108.16||108.16||108.16||0
1617268020000|2021-04-01 09:07:00|108.18|108.12|108.16|108.1|108.18|108.12|108.16|108.1|4868
1617268030000|2021-04-01 09:07:10|||||||||1831
1617268040000|2021-04-01 09:07:20|108.18|108.12|108.16|108.1|108.18|108.12|108.16|108.1|2640
1617268050000|2021-04-01 09:07:30||108.12||108.1||108.12||108.1|0
1617268070000|2021-04-01 09:07:50|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|524
1617268080000|2021-04-01 09:08:00||108.1||108.1||108.1||108.1|1019
1617268090000|2021-04-01 09:08:10||108.12||108.12||108.12||108.12|2608
1617268100000|2021-04-01 09:08:20|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|2
1617268110000|2021-04-01 09:08:30|108.18|108.12|108.18|108.1|108.18|108.12|108.16|108.1|0
1617268120000|2021-04-01 09:08:40|108.16|108.12|108.16|108.1|108.16|108.12|108.16|108.1|0
1617268130000|2021-04-01 09:08:50|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|0
1617268140000|2021-04-01 09:09:00|108.16||108.16||108.16||108.16||0
1617268160000|2021-04-01 09:09:20|108.18||108.16||108.2||108.16||10
1617268170000|2021-04-01 09:09:30|108.18||108.16||108.18||108.16||916
1617268180000|2021-04-01 09:09:40||108.14||108.12||108.14||108.1|4528
1617268190000|2021-04-01 09:09:50|108.18|108.1|108.18|108.1|108.18|108.1|108.16|108.1|0
1617268200000|2021-04-01 09:10:00|108.16||108.16||108.16||108.16||1703
1617268240000|2021-04-01 09:10:40|108.14||108.14||108.14||108.14||174
1617268250000|2021-04-01 09:10:50|108.12|108.08|108.14|108.08|108.14|108.08|108.12|108.08|2048
1617268270000|2021-04-01 09:11:10|108.18|108.1|108.2|108.14|108.2|108.14|108.16|108.1|6953
1617268280000|2021-04-01 09:11:20|108.18||108.18||108.18||108.18||111
1617268300000|2021-04-01 09:11:40||108.12||108.14||108.14||108.1|120
1617268310000|2021-04-01 09:11:50|108.2|108.16|108.18|108.16|108.2|108.18|108.18|108.16|1414
1617268320000|2021-04-01 09:12:00|||||||||750
1617268330000|2021-04-01 09:12:10|||||||||2618
1617268340000|2021-04-01 09:12:20|108.2|108.18|108.26|108.2|108.28|108.2|108.2|108.18|7435
1617268350000|2021-04-01 09:12:30|108.28|108.22|108.3|108.24|108.3|108.24|108.28|108.22|2126
1617268380000|2021-04-01 09:13:00|||||||||500
1617268390000|2021-04-01 09:13:10|108.28|108.22|108.3|108.24|108.3|108.24|108.28|108.22|24853
1617268400000|2021-04-01 09:13:20|||||||||5000
1617268410000|2021-04-01 09:13:30|108.28|108.22|108.3|108.24|108.3|108.24|108.28|108.2|21638
1617268430000|2021-04-01 09:13:50||108.26||108.26||108.26||108.26|200
1617268440000|2021-04-01 09:14:00|||||||||932
1617268450000|2021-04-01 09:14:10|108.32|108.28|108.46|108.4|108.5|108.48|108.32|108.28|32957
1617268470000|2021-04-01 09:14:30|108.44|108.36|108.34|108.28|108.44|108.4|108.34|108.28|38301
1617268480000|2021-04-01 09:14:40|108.36|108.3|108.4|108.34|108.4|108.36|108.36|108.3|14652
1617268490000|2021-04-01 09:14:50||108.36||108.36||108.36||108.36|1403
1617268500000|2021-04-01 09:15:00|108.42|108.38|108.48|108.44|108.5|108.44|108.42|108.38|15982
1617268510000|2021-04-01 09:15:10||108.4||108.4||108.4||108.4|4580
1617268520000|2021-04-01 09:15:20|||||||||128
1617268530000|2021-04-01 09:15:30|||||||||1834
1617268540000|2021-04-01 09:15:40|108.46|108.38|108.48|108.4|108.48|108.4|108.46|108.38|26
1617268550000|2021-04-01 09:15:50||108.42||108.44||108.44||108.42|15054
1617268560000|2021-04-01 09:16:00|108.5|108.46|108.52|108.44|108.52|108.48|108.5|108.44|10363
1617268570000|2021-04-01 09:16:10|108.5|108.42|108.42|108.4|108.5|108.42|108.42|108.36|36711
1617268580000|2021-04-01 09:16:20|108.44|108.36|108.44|108.4|108.44|108.4|108.44|108.36|1072
1617268590000|2021-04-01 09:16:30|108.48|108.42|108.52|108.44|108.52|108.44|108.48|108.42|20348
1617268620000|2021-04-01 09:17:00|||||||||11359
1617268630000|2021-04-01 09:17:10|108.5|108.46|108.5|108.44|108.5|108.48|108.5|108.44|139798
1617268640000|2021-04-01 09:17:20|108.52|108.42|108.48|108.4|108.52|108.42|108.48|108.4|33664
1617268650000|2021-04-01 09:17:30||108.42||108.42||108.42||108.42|201
1617268660000|2021-04-01 09:17:40||108.46||108.46||108.46||108.46|0
1617268680000|2021-04-01 09:18:00|||||||||15
1617268700000|2021-04-01 09:18:20|108.46|108.44|108.46|108.4|108.46|108.44|108.46|108.4|3970
1617268710000|2021-04-01 09:18:30|108.48|108.42|108.48|108.42|108.48|108.42|108.48|108.4|1216
1617268720000|2021-04-01 09:18:40||108.44||108.44||108.44||108.44|4711
1617268740000|2021-04-01 09:19:00|||||||||190
1617268750000|2021-04-01 09:19:10|108.46|108.42|108.48|108.42|108.48|108.42|108.46|108.42|3896
1617268760000|2021-04-01 09:19:20|108.5|108.44|108.48|108.46|108.52|108.46|108.48|108.42|4243
1617268770000|2021-04-01 09:19:30|108.52|108.48|108.48|108.46|108.52|108.48|108.48|108.46|18067
1617268780000|2021-04-01 09:19:40||108.44||108.42||108.44||108.42|3069
1617268790000|2021-04-01 09:19:50|108.46|108.4|108.42|108.34|108.46|108.4|108.38|108.32|27987
1617268810000|2021-04-01 09:20:10|||||||||9175
1617268820000|2021-04-01 09:20:20|||||||||230
1617268850000|2021-04-01 09:20:50|||||||||2118
1617268870000|2021-04-01 09:21:10|108.44|108.36|108.42|108.4|108.44|108.4|108.42|108.36|10964
1617268880000|2021-04-01 09:21:20||108.38||108.4||108.4||108.38|59
1617268930000|2021-04-01 09:22:10|||||||||826
1617268940000|2021-04-01 09:22:20|||||||||3102
1617268950000|2021-04-01 09:22:30|108.4|108.38|108.36|108.32|108.4|108.38|108.36|108.3|12434
1617268960000|2021-04-01 09:22:40|108.34|108.3|108.36|108.3|108.38|108.32|108.34|108.3|8253
1617268980000|2021-04-01 09:23:00|108.38|108.32|108.38|108.32|108.38|108.32|108.36|108.32|5421
1617268990000|2021-04-01 09:23:10|108.4|108.34|108.42|108.38|108.44|108.38|108.4|108.34|5361
1617269010000|2021-04-01 09:23:30|108.46|108.4|108.44|108.38|108.48|108.4|108.44|108.38|20544
1617269020000|2021-04-01 09:23:40|108.46|108.4|108.44|108.36|108.46|108.4|108.44|108.36|6460
1617269030000|2021-04-01 09:23:50|108.42||108.42||108.42||108.42||1100
1617269040000|2021-04-01 09:24:00|108.4|108.38|108.36|108.32|108.4|108.38|108.36|108.3|13384
1617269050000|2021-04-01 09:24:10|||||||||4527
1617269070000|2021-04-01 09:24:30|108.38|108.34|108.4|108.34|108.4|108.34|108.38|108.34|6531
1617269080000|2021-04-01 09:24:40|108.42|108.32|108.44|108.36|108.46|108.4|108.4|108.32|55887
1617269090000|2021-04-01 09:24:50|108.4|108.34|108.38|108.34|108.4|108.34|108.38|108.34|3914
1617269100000|2021-04-01 09:25:00|||||||||1394
1617269110000|2021-04-01 09:25:10|108.36|108.32|108.38|108.3|108.38|108.32|108.34|108.3|3050
1617269120000|2021-04-01 09:25:20||108.32||108.32||108.32||108.32|0
1617269130000|2021-04-01 09:25:30|||||||||4580
1617269150000|2021-04-01 09:25:50|||||||||38364
1617269180000|2021-04-01 09:26:20|108.4|108.34|108.4|108.34|108.4|108.34|108.4|108.34|8985
1617269200000|2021-04-01 09:26:40||108.36||108.36||108.36||108.36|0
1617269220000|2021-04-01 09:27:00|108.42|108.38|108.42|108.38|108.42|108.38|108.42|108.38|7025
1617269230000|2021-04-01 09:27:10|108.44|108.4|108.48|108.44|108.48|108.44|108.44|108.4|7644
1617269240000|2021-04-01 09:27:20|||||||||400
1617269250000|2021-04-01 09:27:30|108.5|108.46|108.78|108.7|108.8|108.72|108.5|108.46|21231
1617269260000|2021-04-01 09:27:40|108.76|108.66|108.7|108.66|108.76|108.66|108.7|108.64|7488
1617269270000|2021-04-01 09:27:50|108.68|108.64|108.62|108.58|108.68|108.64|108.62|108.58|3973
1617269280000|2021-04-01 09:28:00|108.6|108.54|108.7|108.6|108.7|108.6|108.6|108.52|10315
1617269290000|2021-04-01 09:28:10|108.68|108.58|108.68|108.6|108.68|108.6|108.66|108.58|9675
1617269300000|2021-04-01 09:28:20|||||||||1822
1617269330000|2021-04-01 09:28:50|||||||||317
1617269350000|2021-04-01 09:29:10|||||||||4500
1617269360000|2021-04-01 09:29:20|108.72|108.66|108.72|108.66|108.72|108.68|108.7|108.66|7781
1617269380000|2021-04-01 09:29:40|108.64|108.64|108.58|108.52|108.7|108.64|108.58|108.52|160931
1617269390000|2021-04-01 09:29:50|108.6|108.54|108.62|108.54|108.62|108.54|108.58|108.54|3000
1617269410000|2021-04-01 09:30:10|||||||||584
1617269420000|2021-04-01 09:30:20|||||||||13788
1617269440000|2021-04-01 09:30:40|||||||||181
1617269450000|2021-04-01 09:30:50|||||||||5414
1617269460000|2021-04-01 09:31:00|108.54|108.52|108.6|108.56|108.62|108.56|108.54|108.52|14691
1617269480000|2021-04-01 09:31:20|108.62|108.58|108.62|108.56|108.64|108.58|108.62|108.56|15956
1617269490000|2021-04-01 09:31:30||108.58||108.58||108.58||108.58|0
1617269500000|2021-04-01 09:31:40|||||||||2301
1617269530000|2021-04-01 09:32:10|||||||||9156
1617269540000|2021-04-01 09:32:20|||||||||500
1617269550000|2021-04-01 09:32:30|108.64|108.6|108.64|108.6|108.7|108.64|108.64|108.6|10590
1617269560000|2021-04-01 09:32:40|||||||||959
1617269590000|2021-04-01 09:33:10|108.66|108.62|108.66|108.6|108.66|108.62|108.64|108.6|20627
1617269600000|2021-04-01 09:33:20|108.64|108.58|108.6|108.56|108.64|108.58|108.58|108.52|4696
1617269610000|2021-04-01 09:33:30|||||||||2774
1617269620000|2021-04-01 09:33:40|108.58|108.52|108.5|108.42|108.58|108.52|108.5|108.42|1068
1617269630000|2021-04-01 09:33:50||108.44||108.44||108.44||108.44|4575
1617269640000|2021-04-01 09:34:00|||||||||18640
1617269650000|2021-04-01 09:34:10|108.48|108.42|108.44|108.4|108.48|108.44|108.42|108.4|5106
1617269660000|2021-04-01 09:34:20||108.42||108.4||108.42||108.4|3200
1617269670000|2021-04-01 09:34:30||108.42||108.42||108.42||108.42|500
1617269680000|2021-04-01 09:34:40|108.46||108.46||108.46||108.46||2931
1617269690000|2021-04-01 09:34:50|||||||||13488
1617269700000|2021-04-01 09:35:00|108.42|108.4|108.42|108.38|108.42|108.4|108.4|108.36|13961
1617269710000|2021-04-01 09:35:10|108.4|108.34|108.4|108.34|108.4|108.34|108.4|108.3|0
1617269730000|2021-04-01 09:35:30||108.36||108.34||108.36||108.34|41
1617269740000|2021-04-01 09:35:40||108.36||108.36||108.36||108.36|48
1617269770000|2021-04-01 09:36:10|108.42|108.38|108.52|108.46|108.54|108.46|108.42|108.38|24265
1617269800000|2021-04-01 09:36:40|108.54|108.48|108.56|108.5|108.58|108.5|108.54|108.48|982
1617269810000|2021-04-01 09:36:50|108.54||108.54||108.56||108.54||0
1617269830000|2021-04-01 09:37:10|108.56|108.52|108.56|108.54|108.58|108.54|108.56|108.48|2145
1617269840000|2021-04-01 09:37:20|108.58||108.58||108.58||108.58||0
1617269850000|2021-04-01 09:37:30|108.56|108.5|108.54|108.48|108.56|108.5|108.54|108.46|3950
1617269860000|2021-04-01 09:37:40|108.56|108.5|108.62|108.54|108.68|108.62|108.56|108.5|31357
1617269870000|2021-04-01 09:37:50|||||||||458
1617269880000|2021-04-01 09:38:00|||||||||2827
1617269890000|2021-04-01 09:38:10|||||||||6416
1617269900000|2021-04-01 09:38:20|108.6|108.56|108.58|108.54|108.6|108.56|108.58|108.54|2274
1617269910000|2021-04-01 09:38:30|108.56|108.52|108.56|108.52|108.58|108.52|108.54|108.5|35536
1617269930000|2021-04-01 09:38:50|||||||||4675
1617269940000|2021-04-01 09:39:00|108.58||108.58||108.58||108.58||7116
1617269950000|2021-04-01 09:39:10|||||||||642
1617269960000|2021-04-01 09:39:20||108.54||108.54||108.54||108.54|775
1617269970000|2021-04-01 09:39:30|108.6||108.58||108.6||108.58||350
1617269980000|2021-04-01 09:39:40|108.6|108.52|108.6|108.54|108.6|108.54|108.58|108.52|529
1617269990000|2021-04-01 09:39:50|||||||||287
1617270000000|2021-04-01 09:40:00|||||||||1499
1617270010000|2021-04-01 09:40:10|108.58|108.56|108.58|108.52|108.58|108.56|108.54|108.52|17284
1617270020000|2021-04-01 09:40:20|108.6|108.54|108.58|108.52|108.6|108.56|108.58|108.52|7176
1617270090000|2021-04-01 09:41:30||108.54||108.54||108.54||108.52|121
1617270120000|2021-04-01 09:42:00|||||||||2692
1617270130000|2021-04-01 09:42:10|||||||||6417
1617270140000|2021-04-01 09:42:20|108.56||108.58||108.62||108.56||15250
1617270160000|2021-04-01 09:42:40|108.6||108.6||108.6||108.58||7741
1617270170000|2021-04-01 09:42:50||108.56||108.56||108.56||108.56|179
1617270180000|2021-04-01 09:43:00|108.62|108.58|108.66|108.6|108.7|108.6|108.62|108.58|7773
1617270190000|2021-04-01 09:43:10|108.68|108.62|108.7|108.64|108.7|108.64|108.68|108.62|5410
1617270200000|2021-04-01 09:43:20|||||||||1962
1617270230000|2021-04-01 09:43:50|108.72|108.66|108.78|108.72|108.8|108.72|108.72|108.66|15181
1617270240000|2021-04-01 09:44:00|108.76|108.7|108.76|108.68|108.76|108.7|108.76|108.68|19500
1617270250000|2021-04-01 09:44:10|108.78|108.7|108.8|108.72|108.8|108.72|108.78|108.7|4441
1617270260000|2021-04-01 09:44:20|||||||||10000
1617270290000|2021-04-01 09:44:50|108.82|108.74|108.88|108.8|108.9|108.8|108.78|108.74|27137
1617270300000|2021-04-01 09:45:00|||||||||5925
1617270310000|2021-04-01 09:45:10|108.9|108.82|108.9|108.82|108.9|108.82|108.9|108.82|11406
1617270330000|2021-04-01 09:45:30|108.92|108.84|108.9|108.86|108.94|108.86|108.86|108.82|39949
1617270340000|2021-04-01 09:45:40|108.92|108.84|108.9|108.86|108.92|108.86|108.86|108.84|27023
1617270350000|2021-04-01 09:45:50|108.92|108.84|108.84|108.78|108.92|108.84|108.84|108.78|63202
1617270360000|2021-04-01 09:46:00||108.8||108.8||108.8||108.8|905
1617270370000|2021-04-01 09:46:10|108.88|108.82|108.9|108.82|108.9|108.82|108.86|108.82|9814
1617270380000|2021-04-01 09:46:20|||||||||22837
1617270410000|2021-04-01 09:46:50|108.88|108.84|108.88|108.84|108.9|108.84|108.88|108.82|5217
1617270420000|2021-04-01 09:47:00|||||||||13
1617270430000|2021-04-01 09:47:10|108.9|108.86|108.9|108.84|108.92|108.88|108.86|108.8|29110
1617270440000|2021-04-01 09:47:20|||||||||3905
1617270450000|2021-04-01 09:47:30|||||||||20000
1617270460000|2021-04-01 09:47:40|||||||||1855
1617270480000|2021-04-01 09:48:00|108.88|108.86|108.9|108.88|108.92|108.88|108.88|108.86|27805
1617270490000|2021-04-01 09:48:10|108.92|108.9|109.16|109.06|109.22|109.14|108.9|108.9|83368
1617270500000|2021-04-01 09:48:20|109.18|109.08|108.96|108.9|109.18|109.08|108.96|108.9|76628
1617270510000|2021-04-01 09:48:30|108.98|108.92|109.02|108.96|109.02|108.98|108.98|108.92|13629
1617270520000|2021-04-01 09:48:40|109|108.98|109|108.98|109.02|108.98|109|108.98|175284
1617270530000|2021-04-01 09:48:50|109.02|108.96|109|108.92|109.02|108.96|108.9|108.84|102949
1617270540000|2021-04-01 09:49:00|109.02|108.96|108.9|108.88|109.02|108.96|108.9|108.86|66148
1617270550000|2021-04-01 09:49:10|108.96|108.86|108.9|108.86|108.96|108.86|108.9|108.86|11245
1617270560000|2021-04-01 09:49:20||108.88||108.88||108.88||108.88|50
1617270570000|2021-04-01 09:49:30||108.86||108.86||108.86||108.86|15805
1617270580000|2021-04-01 09:49:40|||||||||183
1617270590000|2021-04-01 09:49:50|||||||||4578
1617270610000|2021-04-01 09:50:10|108.92|108.88|108.9|108.86|108.92|108.88|108.88|108.84|57743
1617270620000|2021-04-01 09:50:20|108.92|108.9|108.92|108.9|108.92|108.9|108.92|108.86|12859
1617270630000|2021-04-01 09:50:30|||||||||1000
1617270640000|2021-04-01 09:50:40|108.94||108.94||108.94||108.94||6016
1617270650000|2021-04-01 09:50:50|108.96|108.92|108.98|108.92|109|108.92|108.96|108.92|12689
1617270670000|2021-04-01 09:51:10|||||||||1797
1617270680000|2021-04-01 09:51:20|||||||||3082
1617270690000|2021-04-01 09:51:30|109|108.94|109.1|109.06|109.1|109.06|109|108.94|26381
1617270700000|2021-04-01 09:51:40|||||||||3668
1617270710000|2021-04-01 09:51:50|109.12|109.08|109.16|109.08|109.16|109.08|109.12|109.06|9727
1617270720000|2021-04-01 09:52:00|109.18|109.1|109.18|109.1|109.2|109.1|109.18|109.1|23112
1617270730000|2021-04-01 09:52:10|109.16|109.08|109.06|109|109.16|109.08|109.06|109|12736
1617270740000|2021-04-01 09:52:20|109.04|108.98|109.02|108.98|109.04|108.98|109.02|108.98|51
1617270750000|2021-04-01 09:52:30||109||109||109||109|5016
1617270760000|2021-04-01 09:52:40|||||||||1820
1617270780000|2021-04-01 09:53:00|109.04|109.02|109.06|109.02|109.06|109.02|109.04|109.02|18370
1617270790000|2021-04-01 09:53:10|109.08||109.1||109.1||109.08||352
1617270800000|2021-04-01 09:53:20||109.04||109.04||109.04||109.02|2412
1617270810000|2021-04-01 09:53:30|||||||||12965
1617270840000|2021-04-01 09:54:00|109.08|109.02|109.06|109.02|109.08|109.04|109.06|109|5074
1617270850000|2021-04-01 09:54:10|||||||||5000
1617270880000|2021-04-01 09:54:40|109|109|109.04|109|109.06|109|109|108.98|33144
1617270890000|2021-04-01 09:54:50|109.06|109.02|109.1|109.04|109.1|109.04|109.04|109.02|11730
1617270900000|2021-04-01 09:55:00|||||||||19026
1617270910000|2021-04-01 09:55:10|109.06||109.1||109.1||109.06||827
1617270920000|2021-04-01 09:55:20|109.08|109|109.06|109.04|109.08|109.04|109.06|109|8755
1617270940000|2021-04-01 09:55:40|109.04|109|109.04|109|109.04|109|109.04|109|8024
1617270960000|2021-04-01 09:56:00|||||||||1863
1617270990000|2021-04-01 09:56:30|109.02|108.98|109.02|108.98|109.02|108.98|109.02|108.98|1292
1617271000000|2021-04-01 09:56:40|109||109||109||109||325
1617271010000|2021-04-01 09:56:50|108.98|108.96|108.98|108.94|109|108.96|108.96|108.94|12257
1617271020000|2021-04-01 09:57:00|109|108.96|108.98|108.94|109|108.96|108.98|108.94|96
1617271030000|2021-04-01 09:57:10||108.96||108.96||108.96||108.96|55
1617271040000|2021-04-01 09:57:20|109.02||109.02||109.02||109.02||3826
1617271050000|2021-04-01 09:57:30|||||||||9916
1617271060000|2021-04-01 09:57:40|109||109||109||108.98||546
1617271070000|2021-04-01 09:57:50|||||||||18369
1617271080000|2021-04-01 09:58:00|108.98|108.94|108.96|108.9|108.98|108.94|108.94|108.88|7607
1617271090000|2021-04-01 09:58:10|||||||||19929
1617271100000|2021-04-01 09:58:20|108.94|108.88|108.94|108.88|108.94|108.88|108.94|108.88|6733
1617271120000|2021-04-01 09:58:40|108.96|108.9|108.96|108.88|108.98|108.9|108.94|108.88|15249
1617271130000|2021-04-01 09:58:50|108.9|108.9|108.96|108.9|108.96|108.9|108.9|108.9|832
1617271140000|2021-04-01 09:59:00||108.88||108.88||108.88||108.88|0
1617271150000|2021-04-01 09:59:10|||||||||268
1617271160000|2021-04-01 09:59:20|108.94||108.94||108.94||108.94||10
1617271170000|2021-04-01 09:59:30|108.96||108.96||108.96||108.96||0
1617271180000|2021-04-01 09:59:40|108.98|108.9|108.98|108.96|108.98|108.96|108.98|108.9|4837
1617271190000|2021-04-01 09:59:50|||||||||161
1617271200000|2021-04-01 10:00:00|108.96|108.92|108.96|108.9|109|108.96|108.96|108.9|33480
1617271240000|2021-04-01 10:00:40|108.94|108.88|108.9|108.88|108.94|108.88|108.9|108.88|555
1617271250000|2021-04-01 10:00:50|108.92||108.92||108.92||108.92||0
1617271260000|2021-04-01 10:01:00|108.9|108.86|108.86|108.8|108.9|108.86|108.86|108.8|19451
1617271270000|2021-04-01 10:01:10|108.88|108.82|108.88|108.82|108.92|108.82|108.88|108.82|4752
1617271280000|2021-04-01 10:01:20|108.9|108.84|108.86|108.82|108.92|108.84|108.86|108.82|2963
1617271300000|2021-04-01 10:01:40|||||||||2037
1617271310000|2021-04-01 10:01:50|108.88||108.88||108.88||108.88||5972
1617271320000|2021-04-01 10:02:00|108.82|108.8|108.88|108.82|108.88|108.82|108.82|108.8|19559
1617271330000|2021-04-01 10:02:10|108.86||108.86||108.88||108.86||489
1617271340000|2021-04-01 10:02:20|108.88|108.84|108.88|108.84|108.92|108.86|108.88|108.84|10485
1617271350000|2021-04-01 10:02:30|108.86||108.86||108.86||108.86||0
1617271360000|2021-04-01 10:02:40|108.88||108.88||108.88||108.88||39
1617271370000|2021-04-01 10:02:50|108.9|108.86|108.92|108.88|108.92|108.88|108.9|108.86|35393
1617271380000|2021-04-01 10:03:00|108.94|108.9|108.92|108.86|108.96|108.9|108.92|108.86|10432
1617271390000|2021-04-01 10:03:10|||||||||12198
1617271410000|2021-04-01 10:03:30|108.94|108.94|108.96|108.9|108.96|108.94|108.92|108.86|54772
1617271420000|2021-04-01 10:03:40|108.94|108.88|108.96|108.9|108.96|108.9|108.9|108.86|9786
1617271430000|2021-04-01 10:03:50|||||||||6000
1617271440000|2021-04-01 10:04:00|||||||||1000
1617271470000|2021-04-01 10:04:30|108.94||108.94||108.94||108.94||50
1617271490000|2021-04-01 10:04:50|108.96|108.92|108.96|108.92|108.96|108.92|108.96|108.92|8216
1617271500000|2021-04-01 10:05:00|108.98|108.9|108.9|108.84|108.98|108.9|108.9|108.84|4639
1617271520000|2021-04-01 10:05:20||108.86||108.86||108.86||108.86|2600
1617271540000|2021-04-01 10:05:40|108.88|108.84|108.82|108.8|108.88|108.84|108.82|108.8|38565
1617271550000|2021-04-01 10:05:50|||||||||1400
1617271570000|2021-04-01 10:06:10|108.8|108.78|108.8|108.72|108.8|108.78|108.8|108.72|1776
1617271580000|2021-04-01 10:06:20|108.82|108.76|108.78|108.76|108.86|108.8|108.78|108.7|54623
1617271590000|2021-04-01 10:06:30|||||||||1824
1617271600000|2021-04-01 10:06:40|108.76|108.74|108.72|108.66|108.76|108.74|108.7|108.64|17560
1617271610000|2021-04-01 10:06:50|108.7|108.64|108.66|108.62|108.7|108.64|108.66|108.62|3205
1617271620000|2021-04-01 10:07:00|108.68|108.64|108.66|108.62|108.68|108.64|108.66|108.62|75
1617271650000|2021-04-01 10:07:30|108.64|108.64|108.64|108.62|108.64|108.64|108.64|108.6|2781
1617271670000|2021-04-01 10:07:50|108.66|108.6|108.68|108.62|108.68|108.62|108.66|108.6|16547
1617271680000|2021-04-01 10:08:00|108.7|108.64|108.7|108.66|108.7|108.66|108.7|108.64|2021
1617271710000|2021-04-01 10:08:30|||||||||5669
1617271730000|2021-04-01 10:08:50|108.74|108.7|108.74|108.7|108.74|108.7|108.74|108.7|6330
1617271760000|2021-04-01 10:09:20|||||||||4227
1617271770000|2021-04-01 10:09:30|108.72|108.68|108.72|108.66|108.72|108.68|108.72|108.66|1837
1617271800000|2021-04-01 10:10:00|108.74|108.68|108.88|108.82|109|108.9|108.74|108.68|40717
1617271810000|2021-04-01 10:10:10|108.9|108.84|108.82|108.72|108.9|108.84|108.82|108.72|47004
1617271820000|2021-04-01 10:10:20|108.8|108.7|108.7|108.62|108.8|108.7|108.64|108.56|15664
1617271830000|2021-04-01 10:10:30|108.72|108.64|108.72|108.66|108.72|108.68|108.72|108.64|11066
1617271840000|2021-04-01 10:10:40|108.76|108.72|108.78|108.72|108.78|108.72|108.76|108.72|3653
1617271860000|2021-04-01 10:11:00|||||||||26727
1617271870000|2021-04-01 10:11:10|108.76|108.7|108.74|108.66|108.76|108.7|108.7|108.6|29820
1617271880000|2021-04-01 10:11:20|108.72|108.64|108.72|108.62|108.74|108.66|108.72|108.62|6000
1617271890000|2021-04-01 10:11:30|108.62|108.6|108.6|108.56|108.68|108.62|108.6|108.56|40505
1617271900000|2021-04-01 10:11:40|108.62|108.58|108.62|108.58|108.62|108.58|108.62|108.56|92
1617271910000|2021-04-01 10:11:50|108.6||108.6||108.6||108.6||0
1617271930000|2021-04-01 10:12:10|108.62|108.56|108.62|108.58|108.62|108.58|108.6|108.56|2559
1617271940000|2021-04-01 10:12:20|108.64|108.6|108.74|108.66|108.76|108.66|108.64|108.6|7065
1617271950000|2021-04-01 10:12:30|||||||||50
1617271960000|2021-04-01 10:12:40|||||||||13987
1617271970000|2021-04-01 10:12:50||108.68||108.7||108.7||108.68|5057
1617271980000|2021-04-01 10:13:00|108.72|108.68|108.7|108.66|108.74|108.68|108.7|108.66|2360
1617271990000|2021-04-01 10:13:10|108.72|108.68|108.7|108.62|108.72|108.68|108.66|108.6|19000
1617272000000|2021-04-01 10:13:20|108.68|108.6|108.68|108.6|108.7|108.62|108.68|108.6|7328
1617272010000|2021-04-01 10:13:30||108.62||108.62||108.62||108.62|0
1617272050000|2021-04-01 10:14:10|||||||||1381
1617272060000|2021-04-01 10:14:20|108.7||108.7||108.7||108.68||2645
1617272080000|2021-04-01 10:14:40||108.64||108.62||108.64||108.62|9
1617272090000|2021-04-01 10:14:50|108.68|108.64|108.68|108.64|108.68|108.64|108.68|108.64|0
1617272100000|2021-04-01 10:15:00|108.7||108.7||108.7||108.68||3563
1617272110000|2021-04-01 10:15:10|||||||||18939
1617272120000|2021-04-01 10:15:20|108.72|108.66|108.74|108.64|108.76|108.7|108.72|108.64|22461
1617272130000|2021-04-01 10:15:30|||||||||2000
1617272140000|2021-04-01 10:15:40||108.66||108.66||108.66||108.64|7046
1617272160000|2021-04-01 10:16:00||108.68||108.66||108.68||108.66|4910
1617272180000|2021-04-01 10:16:20|108.72||108.74||108.74||108.7||3375
1617272190000|2021-04-01 10:16:30|||||||||1555
1617272210000|2021-04-01 10:16:50|||||||||919
1617272220000|2021-04-01 10:17:00|108.7||108.74||108.74||108.7||260
1617272230000|2021-04-01 10:17:10|||||||||1205
1617272240000|2021-04-01 10:17:20|108.72|108.68|108.66|108.6|108.72|108.68|108.66|108.6|13770
1617272250000|2021-04-01 10:17:30|108.7|108.62|108.7|108.66|108.7|108.68|108.66|108.62|51555
1617272260000|2021-04-01 10:17:40||108.68||108.66||108.68||108.66|60
1617272270000|2021-04-01 10:17:50|108.72|108.68|108.7|108.66|108.72|108.68|108.7|108.66|13860
1617272280000|2021-04-01 10:18:00|108.72|108.68|108.72|108.66|108.72|108.68|108.72|108.66|2654
1617272290000|2021-04-01 10:18:10||108.68||108.66||108.68||108.66|13807
1617272300000|2021-04-01 10:18:20|108.7|108.64|108.68|108.66|108.7|108.66|108.68|108.64|34315
1617272310000|2021-04-01 10:18:30|108.7|108.64|108.7|108.64|108.72|108.64|108.7|108.64|0
1617272320000|2021-04-01 10:18:40||108.66||108.66||108.66||108.64|0
1617272330000|2021-04-01 10:18:50|||||||||4696
1617272350000|2021-04-01 10:19:10|108.72|108.68|108.7|108.66|108.74|108.72|108.7|108.66|18408
1617272360000|2021-04-01 10:19:20|||||||||9738
1617272370000|2021-04-01 10:19:30|||||||||950
1617272390000|2021-04-01 10:19:50|108.72|108.68|108.72|108.66|108.74|108.68|108.7|108.66|3882
1617272400000|2021-04-01 10:20:00|108.7||108.7||108.7||108.7||0
1617272420000|2021-04-01 10:20:20|||||||||5000
1617272430000|2021-04-01 10:20:30|108.72||108.7||108.72||108.7||4066
1617272440000|2021-04-01 10:20:40|108.72||108.72||108.72||108.72||698
1617272450000|2021-04-01 10:20:50|108.7||108.7||108.7||108.7||3323
1617272460000|2021-04-01 10:21:00|108.68|108.64|108.68|108.66|108.68|108.66|108.68|108.6|6935
1617272470000|2021-04-01 10:21:10|108.7|108.64|108.7|108.62|108.7|108.64|108.68|108.62|2668
1617272480000|2021-04-01 10:21:20||108.64||108.64||108.64||108.64|0
1617272520000|2021-04-01 10:22:00|||||||||1354
1617272530000|2021-04-01 10:22:10|||||||||4500
1617272540000|2021-04-01 10:22:20|108.72|108.66|108.74|108.66|108.76|108.7|108.72|108.66|47004
1617272550000|2021-04-01 10:22:30|108.76|108.68|108.92|108.78|109.06|108.94|108.76|108.68|58626
1617272560000|2021-04-01 10:22:40|108.9|108.76|108.78|108.68|108.9|108.76|108.76|108.66|7810
1617272570000|2021-04-01 10:22:50|108.76|108.72|108.76|108.72|108.76|108.72|108.76|108.72|0
1617272580000|2021-04-01 10:23:00|||||||||4564
1617272610000|2021-04-01 10:23:30|108.74|108.68|108.76|108.7|108.76|108.72|108.74|108.68|9913
1617272620000|2021-04-01 10:23:40|108.78|108.72|108.8|108.72|108.8|108.76|108.78|108.72|3561
1617272630000|2021-04-01 10:23:50|108.78||108.8||108.8||108.78||1299
1617272640000|2021-04-01 10:24:00|||||||||1429
1617272660000|2021-04-01 10:24:20|108.78||108.78||108.8||108.78||5240
1617272680000|2021-04-01 10:24:40|108.8||108.78||108.8||108.78||1340
1617272690000|2021-04-01 10:24:50|108.8||108.78||108.8||108.78||0
1617272700000|2021-04-01 10:25:00|108.8|108.74|108.8|108.74|108.8|108.74|108.8|108.72|2356
1617272710000|2021-04-01 10:25:10|||||||||1401
1617272720000|2021-04-01 10:25:20|108.78||108.78||108.78||108.78||23011
1617272730000|2021-04-01 10:25:30|108.8|108.76|108.76|108.74|108.8|108.76|108.76|108.74|73
1617272740000|2021-04-01 10:25:40|108.74|108.68|108.66|108.6|108.74|108.68|108.64|108.54|36338
1617272750000|2021-04-01 10:25:50|108.68|108.62|108.78|108.7|108.78|108.7|108.68|108.62|11371
1617272780000|2021-04-01 10:26:20|108.8|108.72|108.72|108.6|108.8|108.74|108.72|108.6|14968
1617272790000|2021-04-01 10:26:30|108.7|108.56|108.58|108.52|108.7|108.56|108.58|108.5|2926
1617272800000|2021-04-01 10:26:40|108.6||108.6||108.6||108.6||16000
1617272810000|2021-04-01 10:26:50|||||||||16375
1617272820000|2021-04-01 10:27:00|108.58|108.5|108.5|108.46|108.58|108.5|108.48|108.44|48624
1617272830000|2021-04-01 10:27:10|||||||||451
1617272840000|2021-04-01 10:27:20|108.48|108.44|108.48|108.44|108.5|108.44|108.46|108.44|7803
1617272880000|2021-04-01 10:28:00|108.46|108.42|108.48|108.44|108.5|108.44|108.44|108.42|20132
1617272890000|2021-04-01 10:28:10|108.5|108.46|108.52|108.46|108.54|108.5|108.5|108.46|10036
1617272900000|2021-04-01 10:28:20|108.5|108.42|108.46|108.42|108.5|108.42|108.46|108.42|3137
1617272910000|2021-04-01 10:28:30|108.44|108.4|108.44|108.38|108.44|108.4|108.4|108.36|3501
1617272920000|2021-04-01 10:28:40|108.42|108.4|108.5|108.46|108.5|108.46|108.42|108.4|17920
1617272930000|2021-04-01 10:28:50|||||||||400
1617272940000|2021-04-01 10:29:00|108.48|108.44|108.48|108.42|108.48|108.44|108.48|108.38|1628
1617272950000|2021-04-01 10:29:10|108.5|108.46|108.46|108.42|108.5|108.46|108.46|108.42|6777
1617272970000|2021-04-01 10:29:30|108.42|108.38|108.42|108.36|108.44|108.38|108.42|108.36|5994
1617272980000|2021-04-01 10:29:40|108.4|108.34|108.34|108.26|108.4|108.34|108.34|108.24|12191
1617272990000|2021-04-01 10:29:50||108.24||108.24||108.24||108.24|0
1617273000000|2021-04-01 10:30:00||108.26||108.24||108.26||108.24|1862
1617273010000|2021-04-01 10:30:10|||||||||8996
1617273020000|2021-04-01 10:30:20||108.26||108.26||108.26||108.26|0
1617273030000|2021-04-01 10:30:30|108.32||108.32||108.32||108.32||464
1617273050000|2021-04-01 10:30:50|108.3||108.3||108.3||108.3||0
1617273080000|2021-04-01 10:31:20|||||||||2770
1617273090000|2021-04-01 10:31:30|108.28|108.24|108.32|108.28|108.34|108.28|108.28|108.24|12839
1617273100000|2021-04-01 10:31:40|||||||||3200
1617273110000|2021-04-01 10:31:50|108.3|108.26|108.22|108.18|108.3|108.26|108.22|108.18|8697
1617273130000|2021-04-01 10:32:10|108.24|108.2|108.24|108.18|108.28|108.2|108.24|108.18|15127
1617273140000|2021-04-01 10:32:20|108.22|108.14|108.18|108.12|108.22|108.14|108.18|108.1|10175
1617273160000|2021-04-01 10:32:40|108.16|108.1|108.12|108.06|108.16|108.1|108.1|108.04|9415
1617273180000|2021-04-01 10:33:00|||||||||9807
1617273200000|2021-04-01 10:33:20|||||||||3789
1617273210000|2021-04-01 10:33:30|108.16|108.08|108.14|108.08|108.16|108.1|108.12|108.06|14776
1617273220000|2021-04-01 10:33:40||108.1||108.1||108.1||108.1|2970
1617273240000|2021-04-01 10:34:00||108.08||108.08||108.08||108.08|660
1617273250000|2021-04-01 10:34:10|108.16|108.1|108.1|108.04|108.16|108.1|108.1|108.02|12192
1617273270000|2021-04-01 10:34:30|108.08||108.08||108.08||108.08||352
1617273280000|2021-04-01 10:34:40|108.1||108.08||108.1||108.08||0
1617273300000|2021-04-01 10:35:00|108.04|108.02|108.04|108|108.04|108.02|108.04|108|3645
1617273310000|2021-04-01 10:35:10|108.02|107.98|107.98|107.9|108.02|107.98|107.98|107.88|40064
1617273320000|2021-04-01 10:35:20|107.9|107.88|107.92|107.84|107.98|107.9|107.9|107.82|7325
1617273330000|2021-04-01 10:35:30|107.8|107.82|107.9|107.82|107.92|107.82|107.8|107.78|31761
1617273340000|2021-04-01 10:35:40|107.92|107.84|107.94|107.86|107.94|107.86|107.92|107.84|9243
1617273350000|2021-04-01 10:35:50|||||||||19566
1617273380000|2021-04-01 10:36:20|||||||||250
1617273390000|2021-04-01 10:36:30|107.92|107.9|107.92|107.84|107.94|107.9|107.92|107.84|5176
1617273400000|2021-04-01 10:36:40|107.9|107.82|107.94|107.88|107.94|107.88|107.88|107.82|17427
1617273410000|2021-04-01 10:36:50|107.96|107.94|107.94|107.9|107.96|107.94|107.94|107.88|24667
1617273420000|2021-04-01 10:37:00|107.92|107.88|107.86|107.8|107.92|107.88|107.86|107.8|1481
1617273430000|2021-04-01 10:37:10|107.88|107.84|107.9|107.84|107.92|107.84|107.86|107.82|43570
1617273440000|2021-04-01 10:37:20|107.92|107.86|107.96|107.9|108|107.94|107.92|107.86|13834
1617273450000|2021-04-01 10:37:30||107.86||107.88||107.88||107.86|0
1617273460000|2021-04-01 10:37:40|107.98|107.9|107.98|107.9|108.04|107.96|107.98|107.9|11870
1617273470000|2021-04-01 10:37:50|108|107.92|108|107.92|108|107.92|108|107.92|0
1617273480000|2021-04-01 10:38:00|107.98|107.9|107.98|107.88|108|107.92|107.98|107.88|2582
1617273490000|2021-04-01 10:38:10|107.96|107.9|107.9|107.82|107.96|107.9|107.9|107.82|4594
1617273500000|2021-04-01 10:38:20|107.92|107.84|107.92|107.86|107.92|107.86|107.92|107.84|553
1617273510000|2021-04-01 10:38:30||107.88||107.88||107.88||107.88|0
1617273520000|2021-04-01 10:38:40|107.94|107.92|107.98|107.92|107.98|107.92|107.94|107.92|8440
1617273540000|2021-04-01 10:39:00|||||||||2022
1617273560000|2021-04-01 10:39:20|108|107.94|108|107.94|108|107.94|108|107.92|3758
1617273580000|2021-04-01 10:39:40|108.02|107.96|108.1|108.02|108.1|108.02|108.02|107.96|9928
1617273610000|2021-04-01 10:40:10|||||||||7900
1617273630000|2021-04-01 10:40:30|||||||||4217
1617273650000|2021-04-01 10:40:50|108.08|108|108.02|107.94|108.08|108|108.02|107.94|9509
1617273660000|2021-04-01 10:41:00|||||||||75
1617273680000|2021-04-01 10:41:20||107.96||107.96||107.96||107.94|103
1617273690000|2021-04-01 10:41:30|108.04|107.98|107.96|107.92|108.04|107.98|107.96|107.92|12993
1617273710000|2021-04-01 10:41:50|||||||||43
1617273730000|2021-04-01 10:42:10|107.98|107.94|108.08|108|108.1|108|107.98|107.94|6946
1617273740000|2021-04-01 10:42:20|108.1|108.02|108.16|108.1|108.16|108.1|108.1|108.02|8683
1617273750000|2021-04-01 10:42:30|108.18||108.18||108.18||108.18||689
1617273760000|2021-04-01 10:42:40|108.16|108.2|108.26|108.2|108.26|108.2|108.16|108.1|63975
1617273770000|2021-04-01 10:42:50|108.28|108.24|108.34|108.26|108.34|108.26|108.28|108.24|5572
1617273780000|2021-04-01 10:43:00|||||||||3453
1617273790000|2021-04-01 10:43:10|||||||||5228
1617273810000|2021-04-01 10:43:30|108.38|108.3|108.32|108.26|108.38|108.32|108.32|108.26|860
1617273820000|2021-04-01 10:43:40|108.34|108.28|108.3|108.24|108.38|108.28|108.26|108.2|13588
1617273860000|2021-04-01 10:44:20|108.28|108.26|108.34|108.28|108.34|108.28|108.28|108.26|2082
1617273890000|2021-04-01 10:44:50|||||||||1828
1617273910000|2021-04-01 10:45:10|108.36|108.3|108.52|108.46|108.56|108.46|108.36|108.3|27673
1617273920000|2021-04-01 10:45:20|108.5|108.44|108.5|108.44|108.5|108.44|108.5|108.44|998
1617273930000|2021-04-01 10:45:30|108.52|108.46|108.44|108.38|108.54|108.46|108.42|108.34|7263
1617273940000|2021-04-01 10:45:40|108.46||108.46||108.46||108.46||0
1617273950000|2021-04-01 10:45:50|||||||||4955
1617273960000|2021-04-01 10:46:00|108.44|108.36|108.44|108.36|108.44|108.36|108.44|108.36|684
1617273970000|2021-04-01 10:46:10|108.38|108.38|108.44|108.38|108.44|108.38|108.38|108.36|4939
1617273990000|2021-04-01 10:46:30|108.46|108.4|108.46|108.42|108.46|108.42|108.46|108.4|1679
1617274000000|2021-04-01 10:46:40|108.5|108.38|108.5|108.44|108.5|108.44|108.5|108.38|2874
1617274020000|2021-04-01 10:47:00|108.48|108.42|108.46|108.38|108.5|108.42|108.44|108.36|14718
1617274040000|2021-04-01 10:47:20|108.48|108.4|108.52|108.46|108.54|108.46|108.48|108.4|6955
1617274050000|2021-04-01 10:47:30|108.54||108.56||108.56||108.54||100
1617274060000|2021-04-01 10:47:40|108.54||108.56||108.56||108.54||0
1617274070000|2021-04-01 10:47:50||108.48||108.5||108.5||108.48|20090
1617274160000|2021-04-01 10:49:20|108.58|108.52|108.58|108.5|108.64|108.56|108.58|108.5|21417
1617274180000|2021-04-01 10:49:40|||||||||3017
1617274200000|2021-04-01 10:50:00|||||||||907
1617274210000|2021-04-01 10:50:10|||||||||923
1617274220000|2021-04-01 10:50:20|108.56|108.48|108.52|108.46|108.56|108.48|108.5|108.44|10951
1617274230000|2021-04-01 10:50:30|108.54|108.48|108.58|108.5|108.58|108.5|108.54|108.48|5561
1617274240000|2021-04-01 10:50:40|||||||||963
1617274260000|2021-04-01 10:51:00|108.6|108.54|108.66|108.58|108.68|108.6|108.58|108.54|13597
1617274270000|2021-04-01 10:51:10|108.68||108.68||108.7||108.68||451
1617274290000|2021-04-01 10:51:30|108.66|108.6|108.62|108.56|108.66|108.62|108.62|108.56|19003
1617274310000|2021-04-01 10:51:50|108.6|108.58|108.62|108.56|108.62|108.58|108.6|108.56|202
1617274320000|2021-04-01 10:52:00|108.6|108.54|108.58|108.54|108.6|108.54|108.58|108.54|358
1617274410000|2021-04-01 10:53:30|108.56|108.52|108.54|108.52|108.56|108.52|108.54|108.5|11942
1617274420000|2021-04-01 10:53:40|||||||||4329
1617274450000|2021-04-01 10:54:10|||||||||700
1617274470000|2021-04-01 10:54:30|108.52|108.5|108.52|108.5|108.54|108.5|108.52|108.5|644
1617274480000|2021-04-01 10:54:40|108.5|108.46|108.5|108.42|108.5|108.46|108.48|108.42|5628
1617274490000|2021-04-01 10:54:50|108.54|108.44|108.52|108.46|108.54|108.5|108.52|108.44|2824
1617274500000|2021-04-01 10:55:00|108.5|108.44|108.54|108.46|108.54|108.46|108.5|108.44|1526
1617274510000|2021-04-01 10:55:10|108.52||108.52||108.52||108.52||4610
1617274530000|2021-04-01 10:55:30|108.54||108.54||108.54||108.54||0
1617274550000|2021-04-01 10:55:50|108.52||108.52||108.52||108.52||26
1617274560000|2021-04-01 10:56:00|108.54|108.48|108.48|108.42|108.54|108.48|108.46|108.4|20424
1617274580000|2021-04-01 10:56:20||108.44||108.44||108.44||108.44|1500
1617274590000|2021-04-01 10:56:30|||||||||9846
1617274610000|2021-04-01 10:56:50|||||||||231
1617274620000|2021-04-01 10:57:00|||||||||327
1617274650000|2021-04-01 10:57:30|108.46|108.42|108.48|108.44|108.48|108.44|108.46|108.42|21601
1617274660000|2021-04-01 10:57:40|108.5|108.48|108.48|108.42|108.52|108.48|108.48|108.42|25000
1617274680000|2021-04-01 10:58:00|108.46|108.4|108.44|108.38|108.46|108.42|108.4|108.34|31114
1617274690000|2021-04-01 10:58:10|108.4|108.4|108.46|108.42|108.46|108.42|108.4|108.4|3183
1617274710000|2021-04-01 10:58:30||108.38||108.38||108.42||108.38|5097
1617274720000|2021-04-01 10:58:40|108.44|108.42|108.46|108.42|108.46|108.42|108.44|108.42|3400
1617274730000|2021-04-01 10:58:50|||||||||1231
1617274750000|2021-04-01 10:59:10|||||||||1824
1617274770000|2021-04-01 10:59:30|108.48|108.44|108.5|108.46|108.5|108.46|108.48|108.44|8786
1617274780000|2021-04-01 10:59:40|||||||||1367
1617274790000|2021-04-01 10:59:50|108.54|108.48|108.6|108.52|108.6|108.52|108.52|108.48|10652
1617274800000|2021-04-01 11:00:00|108.58||108.58||108.58||108.58||0
1617274810000|2021-04-01 11:00:10|108.6|108.54|108.58|108.52|108.6|108.54|108.58|108.52|0
1617274830000|2021-04-01 11:00:30||108.54||108.52||108.54||108.52|90
1617274850000|2021-04-01 11:00:50|||||||||8745
1617274860000|2021-04-01 11:01:00|108.6|108.54|108.6|108.54|108.6|108.54|108.6|108.54|82
1617274870000|2021-04-01 11:01:10||108.56||108.56||108.56||108.56|1782
1617274880000|2021-04-01 11:01:20|108.62|108.58|108.64|108.58|108.66|108.6|108.62|108.56|18707
1617274890000|2021-04-01 11:01:30|||||||||3974
1617274910000|2021-04-01 11:01:50|108.62|108.6|108.62|108.58|108.64|108.6|108.62|108.58|4662
1617274920000|2021-04-01 11:02:00|108.6|108.6|108.64|108.58|108.68|108.6|108.6|108.58|17668
1617274930000|2021-04-01 11:02:10|108.66||108.64||108.66||108.64||0
1617274940000|2021-04-01 11:02:20|108.66|108.6|108.66|108.58|108.66|108.6|108.66|108.58|7039
1617274950000|2021-04-01 11:02:30|108.64||108.64||108.64||108.64||2329
1617274960000|2021-04-01 11:02:40|108.62|108.54|108.6|108.52|108.62|108.58|108.6|108.52|14190
1617274970000|2021-04-01 11:02:50||108.54||108.54||108.54||108.54|0
1617274980000|2021-04-01 11:03:00|108.58||108.58||108.58||108.58||30
1617275040000|2021-04-01 11:04:00|||||||||128
1617275060000|2021-04-01 11:04:20|||||||||2738
1617275070000|2021-04-01 11:04:30|||||||||4537
1617275090000|2021-04-01 11:04:50|||||||||84
1617275110000|2021-04-01 11:05:10||108.5||108.5||108.5||108.5|238
1617275120000|2021-04-01 11:05:20|108.6|108.52|108.6|108.56|108.62|108.56|108.58|108.5|7737
1617275130000|2021-04-01 11:05:30|||||||||2824
1617275140000|2021-04-01 11:05:40|108.58|108.52|108.56|108.52|108.58|108.52|108.56|108.5|30
1617275150000|2021-04-01 11:05:50|108.58||108.58||108.58||108.58||926
1617275160000|2021-04-01 11:06:00|108.6|108.54|108.58|108.52|108.6|108.54|108.58|108.52|0
1617275170000|2021-04-01 11:06:10||108.54||108.52||108.54||108.52|2790
1617275180000|2021-04-01 11:06:20|||||||||30000
1617275200000|2021-04-01 11:06:40|||||||||8003
1617275210000|2021-04-01 11:06:50|||||||||5490
1617275220000|2021-04-01 11:07:00|108.56|108.5|108.54|108.48|108.56|108.5|108.48|108.44|14065
1617275230000|2021-04-01 11:07:10|||||||||18326
1617275240000|2021-04-01 11:07:20|108.52|108.46|108.5|108.44|108.52|108.46|108.5|108.4|4144
1617275250000|2021-04-01 11:07:30|108.48||108.48||108.48||108.48||1364
1617275270000|2021-04-01 11:07:50|108.46|108.42|108.5|108.46|108.54|108.46|108.44|108.38|15837
1617275290000|2021-04-01 11:08:10|108.48||108.5||108.5||108.48||0
1617275310000|2021-04-01 11:08:30|||||||||3199
1617275320000|2021-04-01 11:08:40|108.52|108.48|108.5|108.48|108.54|108.48|108.5|108.46|1879
1617275350000|2021-04-01 11:09:10|108.48|108.46|108.48|108.4|108.48|108.46|108.48|108.4|74
1617275360000|2021-04-01 11:09:20|108.46|108.44|108.46|108.42|108.46|108.44|108.46|108.38|6888
1617275380000|2021-04-01 11:09:40|108.48|108.44|108.5|108.44|108.5|108.44|108.48|108.44|6742
1617275390000|2021-04-01 11:09:50|108.48|108.42|108.58|108.52|108.6|108.56|108.48|108.42|22313
1617275400000|2021-04-01 11:10:00|108.6|108.54|108.6|108.54|108.6|108.54|108.6|108.54|2000
1617275410000|2021-04-01 11:10:10|108.62|108.56|108.62|108.56|108.62|108.56|108.62|108.56|1862
1617275420000|2021-04-01 11:10:20|108.64|108.58|108.68|108.58|108.72|108.62|108.64|108.58|13286
1617275440000|2021-04-01 11:10:40||108.6||108.6||108.62||108.6|2690
1617275450000|2021-04-01 11:10:50|108.66|108.62|108.68|108.62|108.68|108.66|108.66|108.6|17868
1617275460000|2021-04-01 11:11:00|||||||||249
1617275470000|2021-04-01 11:11:10||108.64||108.64||108.64||108.64|17
1617275480000|2021-04-01 11:11:20|108.66|108.62|108.68|108.62|108.68|108.62|108.64|108.62|3856
1617275490000|2021-04-01 11:11:30|||||||||100
1617275500000|2021-04-01 11:11:40|108.66||108.66||108.66||108.66||0
1617275520000|2021-04-01 11:12:00|||||||||1931
1617275530000|2021-04-01 11:12:10||108.6||108.6||108.62||108.6|7759
1617275540000|2021-04-01 11:12:20|108.68|108.62|108.76|108.72|108.8|108.72|108.68|108.62|15695
1617275550000|2021-04-01 11:12:30|||||||||2
1617275560000|2021-04-01 11:12:40|||||||||904
1617275590000|2021-04-01 11:13:10|108.78|108.74|108.8|108.74|108.8|108.74|108.78|108.74|41867
1617275600000|2021-04-01 11:13:20||108.76||108.76||108.76||108.76|0
1617275610000|2021-04-01 11:13:30|108.82|108.78|108.84|108.78|108.84|108.78|108.82|108.78|1000
1617275640000|2021-04-01 11:14:00|108.82|108.76|108.82|108.76|108.82|108.76|108.82|108.76|8957
1617275660000|2021-04-01 11:14:20|||||||||30661
1617275670000|2021-04-01 11:14:30|||||||||3000
1617275700000|2021-04-01 11:15:00|||||||||24
1617275730000|2021-04-01 11:15:30|108.8|108.72|108.86|108.76|108.86|108.76|108.72|108.68|24544
1617275740000|2021-04-01 11:15:40|108.84||108.84||108.84||108.84||0
1617275750000|2021-04-01 11:15:50|108.86||108.86||108.86||108.86||0
1617275760000|2021-04-01 11:16:00|108.9|108.78|108.88|108.8|108.9|108.82|108.88|108.78|8
1617275800000|2021-04-01 11:16:40|||||||||1000
1617275810000|2021-04-01 11:16:50|108.86||108.86||108.86||108.86||857
1617275820000|2021-04-01 11:17:00|108.88||108.86||108.88||108.86||841
1617275870000|2021-04-01 11:17:50|||||||||2498
1617275910000|2021-04-01 11:18:30|108.9|108.82|108.94|108.9|108.94|108.9|108.86|108.82|91760
1617275920000|2021-04-01 11:18:40|108.96|108.92|108.96|108.9|108.96|108.92|108.94|108.9|1815
1617275930000|2021-04-01 11:18:50|||||||||1600
1617275940000|2021-04-01 11:19:00|108.9|108.88|108.92|108.86|108.96|108.9|108.9|108.86|99624
1617275950000|2021-04-01 11:19:10|||||||||263
1617275960000|2021-04-01 11:19:20|108.9|108.84|108.88|108.82|108.9|108.84|108.88|108.82|7040
1617275970000|2021-04-01 11:19:30||108.84||108.84||108.84||108.84|231
1617275990000|2021-04-01 11:19:50|||||||||30000
1617276000000|2021-04-01 11:20:00|108.86|108.82|108.84|108.8|108.86|108.82|108.84|108.78|3475
1617276010000|2021-04-01 11:20:10|108.86|108.82|108.88|108.82|108.88|108.82|108.84|108.8|16741
1617276050000|2021-04-01 11:20:50||108.84||108.82||108.84||108.82|2512
1617276070000|2021-04-01 11:21:10|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.84|1956
1617276090000|2021-04-01 11:21:30|108.9||108.9||108.92||108.9||5540
1617276100000|2021-04-01 11:21:40|||||||||4681
1617276110000|2021-04-01 11:21:50|108.92|108.86|108.92|108.86|108.92|108.86|108.92|108.86|5304
1617276120000|2021-04-01 11:22:00|||||||||34
1617276140000|2021-04-01 11:22:20|108.94|108.88|108.94|108.86|108.98|108.9|108.94|108.86|5712
1617276150000|2021-04-01 11:22:30|108.9||108.9||108.9||108.9||0
1617276160000|2021-04-01 11:22:40|108.92||108.94||108.94||108.9||2574
1617276170000|2021-04-01 11:22:50||108.88||108.86||108.88||108.86|0
1617276180000|2021-04-01 11:23:00|108.92|108.88|108.92|108.86|108.94|108.88|108.9|108.86|6894
1617276190000|2021-04-01 11:23:10|||||||||1819
1617276220000|2021-04-01 11:23:40|||||||||10000
1617276240000|2021-04-01 11:24:00|108.94|108.9|108.84|108.8|108.94|108.9|108.84|108.8|55652
1617276270000|2021-04-01 11:24:30|108.86|108.82|108.92|108.86|108.94|108.9|108.86|108.82|15751
1617276280000|2021-04-01 11:24:40|108.88|108.82|108.86|108.8|108.88|108.82|108.86|108.8|5373
1617276290000|2021-04-01 11:24:50|108.84||108.84||108.84||108.84||1847
1617276330000|2021-04-01 11:25:30|108.86|108.82|108.86|108.8|108.88|108.82|108.86|108.8|11587
1617276370000|2021-04-01 11:26:10||108.82||108.82||108.82||108.82|548
1617276380000|2021-04-01 11:26:20|108.88|108.84|108.88|108.82|108.88|108.84|108.88|108.82|1796
1617276390000|2021-04-01 11:26:30|||||||||1837
1617276400000|2021-04-01 11:26:40|108.9|108.84|108.92|108.86|108.94|108.88|108.88|108.84|13136
1617276440000|2021-04-01 11:27:20|108.9||108.9||108.9||108.9||2690
1617276460000|2021-04-01 11:27:40|108.92||108.92||108.92||108.92||4506
1617276470000|2021-04-01 11:27:50|||||||||84
1617276480000|2021-04-01 11:28:00|108.9||108.9||108.9||108.9||21221
1617276490000|2021-04-01 11:28:10|108.92|108.88|108.9|108.86|108.92|108.88|108.88|108.86|15218
1617276500000|2021-04-01 11:28:20|108.88|108.84|108.92|108.86|108.92|108.88|108.86|108.8|49191
1617276510000|2021-04-01 11:28:30|108.9|108.88|108.88|108.82|108.9|108.88|108.88|108.82|2400
1617276520000|2021-04-01 11:28:40|||||||||100
1617276530000|2021-04-01 11:28:50|108.86|108.8|108.86|108.8|108.86|108.8|108.86|108.8|0
1617276540000|2021-04-01 11:29:00|108.84||108.84||108.86||108.84||6469
1617276550000|2021-04-01 11:29:10|108.82|108.78|108.82|108.74|108.82|108.78|108.74|108.68|22795
1617276560000|2021-04-01 11:29:20|108.84|108.76|108.84|108.8|108.88|108.82|108.82|108.76|13446
1617276570000|2021-04-01 11:29:30|108.82|108.78|108.82|108.76|108.82|108.78|108.82|108.76|0
1617276600000|2021-04-01 11:30:00|108.84|108.8|108.84|108.8|108.84|108.8|108.84|108.76|5011
1617276620000|2021-04-01 11:30:20|||||||||2287
1617276640000|2021-04-01 11:30:40|108.86|108.82|108.88|108.82|108.88|108.84|108.86|108.8|11182
1617276670000|2021-04-01 11:31:10|108.9|108.84|108.84|108.82|108.9|108.84|108.84|108.82|9051
1617276680000|2021-04-01 11:31:20|108.86|108.86|108.86|108.82|108.9|108.86|108.86|108.82|23392
1617276700000|2021-04-01 11:31:40|108.84|108.84|108.86|108.8|108.86|108.84|108.84|108.8|2740
1617276710000|2021-04-01 11:31:50|||||||||919
1617276720000|2021-04-01 11:32:00|108.84|108.84|108.84|108.82|108.84|108.84|108.84|108.8|11969
1617276730000|2021-04-01 11:32:10|108.82|108.8|108.8|108.78|108.82|108.8|108.8|108.78|14934
1617276740000|2021-04-01 11:32:20|108.84|108.76|108.76|108.7|108.84|108.76|108.74|108.7|55702
1617276750000|2021-04-01 11:32:30|108.74|108.72|108.76|108.72|108.76|108.72|108.74|108.72|250
1617276770000|2021-04-01 11:32:50|||||||||20
1617276790000|2021-04-01 11:33:10|108.74|108.7|108.74|108.7|108.76|108.72|108.74|108.7|20802
1617276800000|2021-04-01 11:33:20|108.72|108.68|108.68|108.62|108.72|108.68|108.68|108.6|17573
1617276820000|2021-04-01 11:33:40|||||||||6000
1617276830000|2021-04-01 11:33:50|||||||||920
1617276850000|2021-04-01 11:34:10|108.66|108.6|108.68|108.62|108.68|108.62|108.66|108.6|1016
1617276860000|2021-04-01 11:34:20|108.7|108.64|108.78|108.72|108.78|108.72|108.7|108.64|22306
1617276870000|2021-04-01 11:34:30|108.8|108.74|108.86|108.8|108.94|108.86|108.78|108.74|46475
1617276880000|2021-04-01 11:34:40||108.82||108.8||108.82||108.8|0
1617276890000|2021-04-01 11:34:50||108.82||108.8||108.82||108.8|19883
1617276900000|2021-04-01 11:35:00|108.84|108.78|108.86|108.82|108.86|108.82|108.84|108.76|3392
1617276920000|2021-04-01 11:35:20|||||||||8219
1617276930000|2021-04-01 11:35:30|108.9|108.84|108.88|108.82|108.9|108.86|108.88|108.82|14829
1617276940000|2021-04-01 11:35:40|108.86|108.8|108.84|108.78|108.86|108.8|108.84|108.76|42052
1617276960000|2021-04-01 11:36:00|108.86|108.8|108.88|108.82|108.96|108.86|108.86|108.8|35272
1617276970000|2021-04-01 11:36:10|108.86|108.8|108.86|108.8|108.88|108.8|108.86|108.8|14584
1617276980000|2021-04-01 11:36:20|||||||||48
1617277000000|2021-04-01 11:36:40|||||||||3031
1617277020000|2021-04-01 11:37:00|108.88|108.82|108.86|108.8|108.88|108.84|108.86|108.8|7351
1617277040000|2021-04-01 11:37:20||108.82||108.82||108.82||108.82|0
1617277050000|2021-04-01 11:37:30|108.88|108.84|108.88|108.82|108.88|108.86|108.88|108.82|5913
1617277060000|2021-04-01 11:37:40|108.9|108.84|108.94|108.88|108.94|108.88|108.9|108.84|7158
1617277080000|2021-04-01 11:38:00|108.96|108.9|109|108.92|109|108.92|108.94|108.9|3698
1617277090000|2021-04-01 11:38:10|109.02|108.94|109|108.92|109.02|108.96|109|108.92|10938
1617277100000|2021-04-01 11:38:20|109.02|108.94|109.08|109.04|109.14|109.04|109.02|108.94|9747
1617277120000|2021-04-01 11:38:40|109.12|109.06|109.12|109.04|109.14|109.08|109.1|109.04|3535
1617277140000|2021-04-01 11:39:00|109.14|109.1|109.1|109.04|109.14|109.1|109.1|109.04|11366
1617277150000|2021-04-01 11:39:10|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|13870
1617277160000|2021-04-01 11:39:20|109.14||109.14||109.14||109.14||2569
1617277180000|2021-04-01 11:39:40|109.16|109.08|109.12|109.06|109.18|109.12|109.12|109.06|17621
1617277190000|2021-04-01 11:39:50|||||||||4677
1617277200000|2021-04-01 11:40:00||109.04||109.04||109.06||109.04|2377
1617277210000|2021-04-01 11:40:10||109.06||109.06||109.06||109.06|0
1617277220000|2021-04-01 11:40:20|||||||||9441
1617277230000|2021-04-01 11:40:30|109.14|109.08|109.16|109.1|109.16|109.1|109.14|109.08|16962
1617277240000|2021-04-01 11:40:40|109.14|109.08|109.18|109.14|109.18|109.16|109.14|109.08|8615
1617277250000|2021-04-01 11:40:50|109.2|109.16|109.2|109.16|109.2|109.16|109.2|109.16|4824
1617277260000|2021-04-01 11:41:00|109.22|109.18|109.24|109.2|109.24|109.2|109.2|109.18|4958
1617277270000|2021-04-01 11:41:10|||||||||46076
1617277280000|2021-04-01 11:41:20|109.28||109.28||109.28||109.28||1241
1617277290000|2021-04-01 11:41:30|109.18|109.18|109.36|109.3|109.38|109.32|109.18|109.16|72298
1617277300000|2021-04-01 11:41:40|109.34|109.28|109.36|109.32|109.36|109.32|109.34|109.28|18798
1617277320000|2021-04-01 11:42:00|109.34|109.3|109.4|109.34|109.46|109.38|109.34|109.3|36649
1617277330000|2021-04-01 11:42:10|109.42||109.38||109.42||109.38||4817
1617277340000|2021-04-01 11:42:20|109.36|109.3|109.24|109.16|109.36|109.34|109.24|109.16|24828
1617277350000|2021-04-01 11:42:30|109.22|109.14|109.22|109.16|109.22|109.16|109.22|109.14|2965
1617277370000|2021-04-01 11:42:50|109.24|109.18|109.24|109.2|109.28|109.24|109.24|109.18|19334
1617277390000|2021-04-01 11:43:10|||||||||18000
1617277400000|2021-04-01 11:43:20|109.22|109.18|109.22|109.18|109.24|109.18|109.22|109.18|7274
1617277410000|2021-04-01 11:43:30|||||||||9159
1617277420000|2021-04-01 11:43:40|||||||||900
1617277430000|2021-04-01 11:43:50|109.24|109.2|109.22|109.16|109.26|109.2|109.22|109.16|237613
1617277440000|2021-04-01 11:44:00|109.2|109.14|109.04|108.96|109.2|109.14|109.04|108.94|146703
1617277450000|2021-04-01 11:44:10|109.06|108.98|109.08|109.02|109.08|109.04|109.04|108.98|29133
1617277460000|2021-04-01 11:44:20||109.04||109.02||109.04||109.02|182
1617277480000|2021-04-01 11:44:40||109.04||109.04||109.04||109.04|1311
1617277490000|2021-04-01 11:44:50|109.06|109.02|109.06|109.02|109.06|109.02|109.06|109|26374
1617277500000|2021-04-01 11:45:00|109.04|108.98|109.02|108.96|109.04|108.98|109.02|108.96|2918
1617277510000|2021-04-01 11:45:10|109|108.98|109.02|108.98|109.04|109|109|108.96|12863
1617277520000|2021-04-01 11:45:20|109.04|109|109.08|109.04|109.12|109.06|109.02|109|20059
1617277540000|2021-04-01 11:45:40|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|0
1617277550000|2021-04-01 11:45:50|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|1793
1617277560000|2021-04-01 11:46:00|109.08|109|109.06|109.02|109.08|109.02|109.06|108.98|8590
1617277570000|2021-04-01 11:46:10|109.04|108.98|109.02|108.96|109.04|108.98|109|108.96|16905
1617277580000|2021-04-01 11:46:20|109|108.94|109|108.96|109|108.96|108.98|108.9|3406
1617277590000|2021-04-01 11:46:30|108.98||108.98||108.98||108.98||0
1617277600000|2021-04-01 11:46:40|108.96|108.94|108.96|108.9|108.96|108.94|108.94|108.88|8362
1617277620000|2021-04-01 11:47:00|108.94|108.88|108.94|108.86|108.94|108.88|108.94|108.82|20641
1617277640000|2021-04-01 11:47:20||108.88||108.88||108.88||108.88|0
1617277660000|2021-04-01 11:47:40|108.92|108.84|108.84|108.8|108.92|108.84|108.84|108.8|34864
1617277670000|2021-04-01 11:47:50|108.86||108.84||108.86||108.82||7290
1617277680000|2021-04-01 11:48:00|108.86|108.82|108.82|108.78|108.86|108.82|108.82|108.78|19134
1617277690000|2021-04-01 11:48:10|108.84|108.76|108.86|108.8|108.86|108.8|108.84|108.76|11546
1617277700000|2021-04-01 11:48:20||108.78||108.78||108.78||108.78|0
1617277720000|2021-04-01 11:48:40|108.84|108.8|108.86|108.8|108.86|108.8|108.84|108.78|0
1617277740000|2021-04-01 11:49:00|||||||||489
1617277760000|2021-04-01 11:49:20|108.88|108.82|108.98|108.92|109|108.92|108.86|108.82|19775
1617277770000|2021-04-01 11:49:30|||||||||13799
1617277790000|2021-04-01 11:49:50|108.9|108.9|108.84|108.8|108.9|108.9|108.8|108.72|44498
1617277800000|2021-04-01 11:50:00|108.82|108.76|108.8|108.74|108.86|108.78|108.8|108.74|6323
1617277810000|2021-04-01 11:50:10|108.78|108.76|108.82|108.78|108.84|108.78|108.78|108.76|25974
1617277820000|2021-04-01 11:50:20|||||||||4623
1617277830000|2021-04-01 11:50:30|108.8|108.74|108.78|108.74|108.8|108.74|108.78|108.74|5199
1617277840000|2021-04-01 11:50:40|108.76|108.76|108.72|108.68|108.76|108.76|108.72|108.68|532
1617277850000|2021-04-01 11:50:50|||||||||15000
1617277870000|2021-04-01 11:51:10|||||||||13718
1617277890000|2021-04-01 11:51:30|108.74|108.7|108.7|108.66|108.74|108.7|108.7|108.66|7472
1617277910000|2021-04-01 11:51:50|108.68|108.62|108.64|108.58|108.68|108.62|108.64|108.56|12983
1617277920000|2021-04-01 11:52:00|108.66|108.6|108.68|108.62|108.68|108.64|108.66|108.6|6063
1617277930000|2021-04-01 11:52:10||108.64||108.64||108.64||108.64|5517
1617277940000|2021-04-01 11:52:20|108.66||108.66||108.66||108.66||100
1617277960000|2021-04-01 11:52:40|108.68||108.68||108.68||108.68||7018
1617277970000|2021-04-01 11:52:50|108.7|108.66|108.68|108.64|108.7|108.66|108.68|108.64|5905
1617277980000|2021-04-01 11:53:00|108.7|108.66|108.74|108.66|108.76|108.7|108.7|108.66|10028
1617277990000|2021-04-01 11:53:10|108.76|108.68|108.78|108.7|108.78|108.7|108.76|108.68|2916
1617278000000|2021-04-01 11:53:20|||||||||2053
1617278020000|2021-04-01 11:53:40|108.76|108.68|108.74|108.66|108.76|108.68|108.74|108.66|125
1617278040000|2021-04-01 11:54:00|108.76|108.68|108.78|108.7|108.78|108.7|108.76|108.68|0
1617278060000|2021-04-01 11:54:20|108.74|108.72|108.78|108.74|108.78|108.74|108.74|108.72|133
1617278070000|2021-04-01 11:54:30|108.76|108.76|108.78|108.76|108.78|108.76|108.76|108.76|8010
1617278080000|2021-04-01 11:54:40|||||||||129161
1617278090000|2021-04-01 11:54:50|108.8||108.8||108.8||108.8||1587
1617278100000|2021-04-01 11:55:00|108.7|108.74|108.62|108.58|108.76|108.74|108.6|108.56|198215
1617278110000|2021-04-01 11:55:10|108.64||108.64||108.64||108.64||5121
1617278120000|2021-04-01 11:55:20|108.62||108.62||108.62||108.62||662
1617278150000|2021-04-01 11:55:50|108.6|108.54|108.56|108.52|108.6|108.54|108.52|108.5|16409
1617278200000|2021-04-01 11:56:40|||||||||3210
1617278210000|2021-04-01 11:56:50|108.54|108.5|108.56|108.5|108.56|108.52|108.52|108.48|38450
1617278220000|2021-04-01 11:57:00|108.54|108.48|108.54|108.48|108.54|108.48|108.54|108.48|0
1617278230000|2021-04-01 11:57:10|108.52|108.5|108.52|108.44|108.52|108.5|108.52|108.44|686
1617278240000|2021-04-01 11:57:20||108.46||108.46||108.46||108.46|0
1617278250000|2021-04-01 11:57:30|108.54|108.48|108.54|108.5|108.54|108.5|108.54|108.48|11456
1617278280000|2021-04-01 11:58:00|108.56|108.52|108.56|108.5|108.56|108.52|108.54|108.46|9350
1617278310000|2021-04-01 11:58:30|108.58|108.52|108.56|108.52|108.58|108.52|108.54|108.5|19838
1617278320000|2021-04-01 11:58:40|108.54|108.5|108.54|108.5|108.54|108.5|108.54|108.5|1488
1617278330000|2021-04-01 11:58:50|108.56|108.52|108.6|108.56|108.6|108.56|108.56|108.52|12149
1617278340000|2021-04-01 11:59:00|108.62|108.58|108.66|108.6|108.66|108.6|108.62|108.58|4888
1617278390000|2021-04-01 11:59:50|108.68|108.62|108.68|108.66|108.68|108.66|108.68|108.62|2059
1617278400000|2021-04-01 12:00:00|108.7|108.62|108.72|108.66|108.72|108.66|108.68|108.62|25013
1617278410000|2021-04-01 12:00:10|108.74|108.7|108.74|108.7|108.74|108.7|108.74|108.7|3059
1617278420000|2021-04-01 12:00:20|108.78|108.72|108.82|108.76|108.84|108.76|108.78|108.72|9143
1617278430000|2021-04-01 12:00:30|108.84||108.82||108.84||108.82||2500
1617278440000|2021-04-01 12:00:40|108.84|108.78|108.84|108.78|108.84|108.78|108.82|108.76|41
1617278450000|2021-04-01 12:00:50|108.82||108.82||108.82||108.82||1117
1617278460000|2021-04-01 12:01:00|108.8|108.76|108.74|108.7|108.8|108.76|108.74|108.7|12620
1617278470000|2021-04-01 12:01:10|108.76|108.72|108.82|108.76|108.82|108.76|108.76|108.72|9927
1617278480000|2021-04-01 12:01:20|108.8|108.74|108.8|108.76|108.8|108.76|108.8|108.7|2962
1617278490000|2021-04-01 12:01:30|108.78|108.72|108.8|108.74|108.8|108.74|108.78|108.72|5688
1617278520000|2021-04-01 12:02:00|||||||||219
1617278530000|2021-04-01 12:02:10|||||||||1823
1617278540000|2021-04-01 12:02:20|||||||||248
1617278560000|2021-04-01 12:02:40|||||||||21167
1617278570000|2021-04-01 12:02:50|108.82|108.76|108.82|108.76|108.84|108.78|108.78|108.74|31595
1617278580000|2021-04-01 12:03:00|108.84|108.78|108.82|108.76|108.84|108.78|108.82|108.76|171
1617278600000|2021-04-01 12:03:20|||||||||9769
1617278610000|2021-04-01 12:03:30|108.8|108.74|108.82|108.76|108.82|108.76|108.8|108.74|23698
1617278670000|2021-04-01 12:04:30|||||||||91
1617278680000|2021-04-01 12:04:40|108.8||108.82||108.82||108.8||6582
1617278690000|2021-04-01 12:04:50|||||||||8028
1617278700000|2021-04-01 12:05:00||108.78||108.78||108.78||108.78|7034
1617278710000|2021-04-01 12:05:10|108.84|108.76|108.82|108.76|108.84|108.76|108.82|108.76|5923
1617278730000|2021-04-01 12:05:30|108.84|108.78|108.96|108.92|108.96|108.92|108.82|108.78|13065
1617278740000|2021-04-01 12:05:40|||||||||4589
1617278750000|2021-04-01 12:05:50|108.94|108.9|108.96|108.9|108.96|108.9|108.94|108.88|2632
1617278760000|2021-04-01 12:06:00|108.94|108.88|108.96|108.9|108.96|108.92|108.94|108.88|7826
1617278770000|2021-04-01 12:06:10|||||||||221
1617278780000|2021-04-01 12:06:20|||||||||40000
1617278790000|2021-04-01 12:06:30|||||||||1093
1617278810000|2021-04-01 12:06:50||108.92||108.92||108.92||108.92|3485
1617278820000|2021-04-01 12:07:00|109|108.94|109.04|108.96|109.04|108.96|108.9|108.88|59557
1617278830000|2021-04-01 12:07:10|109|108.98|109.1|109.04|109.1|109.04|109|108.98|19336
1617278840000|2021-04-01 12:07:20|109.06||109.08||109.1||109.06||3613
1617278850000|2021-04-01 12:07:30|109.04|109|109.02|108.96|109.04|109|108.98|108.9|8598
1617278860000|2021-04-01 12:07:40|109.04|108.98|109.04|108.98|109.06|108.98|109.04|108.98|0
1617278870000|2021-04-01 12:07:50|109.06|109|109.06|109|109.06|109|109.06|109|2459
1617278880000|2021-04-01 12:08:00|109.04|108.98|109.04|108.96|109.04|109|109.04|108.94|11931
1617278890000|2021-04-01 12:08:10||109||109||109||109|2977
1617278940000|2021-04-01 12:09:00|109.02|109.02|109|108.96|109.04|109.02|109|108.96|12533
1617278950000|2021-04-01 12:09:10|||||||||200
1617278960000|2021-04-01 12:09:20|109.02||109.02||109.02||109.02||24012
1617278970000|2021-04-01 12:09:30|109|109|108.88|108.82|109.02|109|108.88|108.82|16079
1617278980000|2021-04-01 12:09:40|108.9|108.84|108.9|108.82|108.94|108.86|108.88|108.8|51602
1617278990000|2021-04-01 12:09:50|108.88||108.9||108.9||108.88||0
1617279010000|2021-04-01 12:10:10|108.88|108.8|108.82|108.74|108.88|108.8|108.82|108.7|1859
1617279020000|2021-04-01 12:10:20|108.8||108.8||108.8||108.78||0
1617279030000|2021-04-01 12:10:30|108.82|108.76|108.82|108.78|108.82|108.78|108.82|108.76|1859
1617279050000|2021-04-01 12:10:50|||||||||102
1617279060000|2021-04-01 12:11:00|108.84|108.8|108.86|108.8|108.86|108.8|108.82|108.8|5090
1617279100000|2021-04-01 12:11:40|108.88|108.82|108.82|108.78|108.92|108.84|108.82|108.78|26375
1617279110000|2021-04-01 12:11:50|108.84|108.8|108.84|108.78|108.84|108.8|108.84|108.78|8586
1617279150000|2021-04-01 12:12:30|||||||||1427
1617279160000|2021-04-01 12:12:40|108.82|108.76|108.74|108.68|108.82|108.78|108.74|108.68|9045
1617279170000|2021-04-01 12:12:50|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|75
1617279180000|2021-04-01 12:13:00|||||||||450
1617279190000|2021-04-01 12:13:10|108.7|108.68|108.72|108.68|108.72|108.68|108.7|108.66|5030
1617279210000|2021-04-01 12:13:30||108.66||108.68||108.68||108.66|175
1617279250000|2021-04-01 12:14:10|108.74|108.7|108.64|108.56|108.74|108.72|108.6|108.54|33223
1617279260000|2021-04-01 12:14:20|108.62||108.62||108.62||108.62||7
1617279290000|2021-04-01 12:14:50|||||||||925
1617279300000|2021-04-01 12:15:00|108.6|108.54|108.54|108.5|108.6|108.56|108.54|108.5|15753
1617279310000|2021-04-01 12:15:10|108.56|108.52|108.56|108.5|108.58|108.54|108.56|108.5|2268
1617279320000|2021-04-01 12:15:20||108.52||108.52||108.52||108.52|200
1617279340000|2021-04-01 12:15:40|108.58|108.54|108.58|108.52|108.58|108.56|108.56|108.52|5622
1617279350000|2021-04-01 12:15:50||108.54||108.54||108.54||108.54|0
1617279360000|2021-04-01 12:16:00|108.6|108.56|108.64|108.62|108.64|108.62|108.6|108.56|30005
1617279380000|2021-04-01 12:16:20|108.62|108.58|108.64|108.58|108.64|108.62|108.62|108.56|10988
1617279390000|2021-04-01 12:16:30||108.6||108.58||108.6||108.58|0
1617279400000|2021-04-01 12:16:40||108.6||108.6||108.6||108.6|0
1617279420000|2021-04-01 12:17:00|108.62|108.58|108.6|108.54|108.62|108.58|108.58|108.52|10011
1617279430000|2021-04-01 12:17:10||108.56||108.56||108.56||108.56|0
1617279440000|2021-04-01 12:17:20|108.58|108.54|108.54|108.5|108.58|108.54|108.54|108.5|15922
1617279450000|2021-04-01 12:17:30|||||||||1520
1617279460000|2021-04-01 12:17:40|108.56|108.52|108.5|108.46|108.56|108.52|108.5|108.46|4074
1617279470000|2021-04-01 12:17:50|108.54|108.48|108.54|108.48|108.54|108.48|108.54|108.48|4453
1617279480000|2021-04-01 12:18:00|108.56||108.56||108.56||108.56||0
1617279500000|2021-04-01 12:18:20|||||||||131
1617279530000|2021-04-01 12:18:50|108.54|108.5|108.56|108.5|108.56|108.52|108.54|108.5|2583
1617279540000|2021-04-01 12:19:00|||||||||11030
1617279560000|2021-04-01 12:19:20|108.54||108.54||108.54||108.54||79
1617279570000|2021-04-01 12:19:30|108.56|108.52|108.6|108.52|108.6|108.56|108.56|108.52|7513
1617279580000|2021-04-01 12:19:40|108.58||108.56||108.58||108.56||0
1617279590000|2021-04-01 12:19:50|108.58|108.54|108.6|108.54|108.6|108.54|108.58|108.52|9459
1617279600000|2021-04-01 12:20:00|108.58|108.52|108.58|108.56|108.6|108.56|108.56|108.52|11556
1617279610000|2021-04-01 12:20:10|108.56|108.52|108.54|108.5|108.58|108.52|108.52|108.48|19015
1617279620000|2021-04-01 12:20:20|108.52|108.48|108.58|108.5|108.58|108.5|108.48|108.46|46575
1617279670000|2021-04-01 12:21:10|||||||||7970
1617279680000|2021-04-01 12:21:20|108.56|108.48|108.42|108.36|108.56|108.48|108.4|108.34|15788
1617279690000|2021-04-01 12:21:30|108.44|108.38|108.48|108.44|108.48|108.44|108.44|108.38|9184
1617279720000|2021-04-01 12:22:00|||||||||2741
1617279740000|2021-04-01 12:22:20|108.46|108.4|108.46|108.4|108.48|108.44|108.46|108.38|5095
1617279760000|2021-04-01 12:22:40|||||||||906
1617279780000|2021-04-01 12:23:00|108.48|108.42|108.58|108.52|108.6|108.52|108.48|108.42|87483
1617279790000|2021-04-01 12:23:10||108.54||108.52||108.54||108.52|2000
1617279800000|2021-04-01 12:23:20|108.56|108.54|108.58|108.52|108.58|108.54|108.56|108.52|2393
1617279810000|2021-04-01 12:23:30|108.5|108.5|108.5|108.48|108.56|108.5|108.5|108.48|11938
1617279830000|2021-04-01 12:23:50|||||||||347
1617279850000|2021-04-01 12:24:10|108.54|108.5|108.54|108.5|108.58|108.5|108.52|108.48|9785
1617279860000|2021-04-01 12:24:20|108.48|108.48|108.52|108.48|108.58|108.52|108.48|108.44|33237
1617279870000|2021-04-01 12:24:30|108.5|108.44|108.5|108.44|108.5|108.46|108.5|108.44|4211
1617279890000|2021-04-01 12:24:50|108.48|108.46|108.48|108.44|108.48|108.46|108.48|108.44|4398
1617279910000|2021-04-01 12:25:10|108.44|108.46|108.48|108.4|108.48|108.46|108.44|108.4|6285
1617279920000|2021-04-01 12:25:20|||||||||4579
1617279950000|2021-04-01 12:25:50|||||||||2785
1617279970000|2021-04-01 12:26:10|||||||||1824
1617279980000|2021-04-01 12:26:20|||||||||446
1617279990000|2021-04-01 12:26:30|108.46|108.42|108.36|108.32|108.46|108.42|108.36|108.32|35742
1617280000000|2021-04-01 12:26:40|108.38|108.36|108.44|108.38|108.44|108.38|108.38|108.36|23446
1617280020000|2021-04-01 12:27:00|108.42|108.4|108.48|108.4|108.48|108.4|108.42|108.4|27140
1617280030000|2021-04-01 12:27:10|108.42|108.42|108.48|108.4|108.48|108.44|108.42|108.4|34815
1617280040000|2021-04-01 12:27:20||108.42||108.42||108.42||108.42|0
1617280050000|2021-04-01 12:27:30|108.46|108.4|108.46|108.4|108.46|108.4|108.46|108.4|783
1617280060000|2021-04-01 12:27:40|||||||||19704
1617280070000|2021-04-01 12:27:50|108.42|108.38|108.4|108.36|108.42|108.38|108.4|108.36|1509
1617280080000|2021-04-01 12:28:00|108.42|108.34|108.38|108.34|108.42|108.36|108.38|108.34|6771
1617280090000|2021-04-01 12:28:10|108.4||108.4||108.4||108.4||10
1617280100000|2021-04-01 12:28:20|||||||||93
1617280110000|2021-04-01 12:28:30|||||||||5931
1617280130000|2021-04-01 12:28:50||108.32||108.32||108.32||108.32|3237
1617280150000|2021-04-01 12:29:10|108.42|108.34|108.4|108.36|108.44|108.4|108.4|108.34|22900
1617280160000|2021-04-01 12:29:20|108.42||108.42||108.42||108.42||0
1617280180000|2021-04-01 12:29:40|||||||||12820
1617280190000|2021-04-01 12:29:50|108.44|108.38|108.4|108.34|108.44|108.42|108.38|108.34|43342
1617280200000|2021-04-01 12:30:00|108.42|108.36|108.44|108.4|108.46|108.4|108.42|108.36|10020
1617280210000|2021-04-01 12:30:10|108.46|108.42|108.46|108.44|108.46|108.44|108.46|108.42|503
1617280220000|2021-04-01 12:30:20||108.42||108.44||108.44||108.42|4255
1617280230000|2021-04-01 12:30:30||108.42||108.44||108.44||108.42|0
1617280240000|2021-04-01 12:30:40|108.48|108.46|108.5|108.42|108.52|108.46|108.48|108.42|11345
1617280250000|2021-04-01 12:30:50|||||||||18334
1617280260000|2021-04-01 12:31:00||108.44||108.44||108.44||108.44|51
1617280270000|2021-04-01 12:31:10|108.48||108.5||108.5||108.48||13396
1617280280000|2021-04-01 12:31:20|108.48|108.48|108.48|108.42|108.48|108.48|108.48|108.38|4530
1617280290000|2021-04-01 12:31:30|108.5|108.44|108.46|108.44|108.5|108.44|108.46|108.44|759
1617280300000|2021-04-01 12:31:40|108.48||108.48||108.48||108.48||0
1617280330000|2021-04-01 12:32:10|108.46|108.42|108.42|108.38|108.48|108.44|108.42|108.38|16036
1617280350000|2021-04-01 12:32:30|||||||||9306
1617280380000|2021-04-01 12:33:00|108.44|108.4|108.54|108.48|108.56|108.5|108.44|108.38|23119
1617280390000|2021-04-01 12:33:10|||||||||1092
1617280400000|2021-04-01 12:33:20|||||||||3303
1617280410000|2021-04-01 12:33:30|108.56|108.5|108.54|108.48|108.56|108.5|108.54|108.48|21221
1617280420000|2021-04-01 12:33:40|108.52||108.54||108.54||108.52||5222
1617280430000|2021-04-01 12:33:50|108.52|108.5|108.5|108.48|108.54|108.5|108.5|108.48|7227
1617280440000|2021-04-01 12:34:00||108.46||108.46||108.46||108.46|671
1617280450000|2021-04-01 12:34:10|108.52|108.48|108.52|108.46|108.52|108.48|108.52|108.46|8904
1617280460000|2021-04-01 12:34:20|108.5||108.5||108.5||108.5||0
1617280480000|2021-04-01 12:34:40|108.52|108.48|108.52|108.48|108.52|108.48|108.5|108.46|4769
1617280490000|2021-04-01 12:34:50||108.5||108.5||108.5||108.48|0
1617280500000|2021-04-01 12:35:00|108.54|108.52|108.6|108.54|108.6|108.54|108.54|108.5|13883
1617280510000|2021-04-01 12:35:10|108.62|108.56|108.7|108.66|108.72|108.66|108.62|108.56|9090
1617280530000|2021-04-01 12:35:30|108.72|108.68|108.72|108.66|108.76|108.68|108.7|108.66|6982
1617280550000|2021-04-01 12:35:50|108.74|108.68|108.74|108.68|108.74|108.68|108.74|108.68|0
1617280560000|2021-04-01 12:36:00|108.76|108.74|108.74|108.72|108.8|108.74|108.74|108.68|10237
1617280570000|2021-04-01 12:36:10|108.78|108.7|108.76|108.72|108.78|108.72|108.74|108.7|13591
1617280580000|2021-04-01 12:36:20|108.74|108.74|108.78|108.76|108.8|108.76|108.74|108.72|5129
1617280590000|2021-04-01 12:36:30||108.74||108.74||108.74||108.74|0
1617280610000|2021-04-01 12:36:50||108.76||108.76||108.76||108.76|20
1617280620000|2021-04-01 12:37:00|108.8|108.78|108.8|108.78|108.86|108.8|108.8|108.78|12993
1617280630000|2021-04-01 12:37:10|108.82|108.8|108.92|108.84|108.92|108.84|108.82|108.8|23846
1617280640000|2021-04-01 12:37:20|108.94|108.86|108.94|108.92|108.96|108.92|108.94|108.86|7106
1617280660000|2021-04-01 12:37:40|108.98|108.94|109|108.96|109|108.96|108.98|108.92|4691
1617280670000|2021-04-01 12:37:50|109.04|108.98|109.04|108.96|109.06|109|109.04|108.96|5116
1617280680000|2021-04-01 12:38:00|109.06||109.04||109.06||109.04||0
1617280690000|2021-04-01 12:38:10|109.02|108.94|109|108.94|109.02|108.96|109|108.94|28037
1617280700000|2021-04-01 12:38:20|108.98|108.92|108.98|108.94|108.98|108.94|108.96|108.9|7342
1617280710000|2021-04-01 12:38:30||108.96||108.96||108.96||108.96|4630
1617280730000|2021-04-01 12:38:50||108.94||108.94||108.94||108.94|907
1617280740000|2021-04-01 12:39:00|||||||||917
1617280750000|2021-04-01 12:39:10|108.96||108.98||108.98||108.96||3000
1617280760000|2021-04-01 12:39:20|108.96||108.96||108.96||108.96||0
1617280770000|2021-04-01 12:39:30|108.98|108.96|109.04|108.98|109.06|109.02|108.96|108.96|18301
1617280780000|2021-04-01 12:39:40||109||108.98||109||108.98|5004
1617280800000|2021-04-01 12:40:00|109.02|108.96|109|108.96|109.02|108.96|108.96|108.94|13202
1617280810000|2021-04-01 12:40:10|108.98|108.94|109.04|108.98|109.04|109.02|108.98|108.92|32462
1617280820000|2021-04-01 12:40:20||109||108.98||109||108.98|65
1617280830000|2021-04-01 12:40:30|||||||||900
1617280840000|2021-04-01 12:40:40|109.02|109|109.02|108.98|109.04|109|109.02|108.98|15095
1617280850000|2021-04-01 12:40:50|109|108.96|109.02|108.98|109.02|108.98|108.98|108.96|7883
1617280860000|2021-04-01 12:41:00|||||||||19
1617280870000|2021-04-01 12:41:10|109|109|109.02|108.98|109.02|109|109|108.96|22895
1617280880000|2021-04-01 12:41:20||109||108.98||109||108.98|1
1617280890000|2021-04-01 12:41:30|109|109|109.04|108.98|109.04|109|109|108.98|12164
1617280900000|2021-04-01 12:41:40|109.02||109.02||109.02||109.02||0
1617280910000|2021-04-01 12:41:50|||||||||1500
1617280920000|2021-04-01 12:42:00|||||||||2000
1617280930000|2021-04-01 12:42:10|||||||||1817
1617280940000|2021-04-01 12:42:20|||||||||33936
1617280950000|2021-04-01 12:42:30|||||||||2000
1617280960000|2021-04-01 12:42:40|109.04|109|109.02|108.98|109.04|109|109|108.98|19784
1617280970000|2021-04-01 12:42:50||108.96||108.98||108.98||108.94|6766
1617280980000|2021-04-01 12:43:00|109||109||109||109||0
1617280990000|2021-04-01 12:43:10|109.02|109|109.02|108.98|109.02|109|109.02|108.98|9124
1617281000000|2021-04-01 12:43:20||109||108.98||109||108.98|6709
1617281010000|2021-04-01 12:43:30|109.04|109.02|109.08|109.04|109.08|109.04|109.04|109.02|20285
1617281020000|2021-04-01 12:43:40|109.1|109.06|109.08|109.04|109.1|109.06|109.08|109.04|7510
1617281030000|2021-04-01 12:43:50|109.04|109.02|109.1|109.04|109.1|109.04|109.04|109.02|12119
1617281040000|2021-04-01 12:44:00||109.06||109.06||109.06||109.06|0
1617281060000|2021-04-01 12:44:20|||||||||262
1617281080000|2021-04-01 12:44:40|||||||||57
1617281090000|2021-04-01 12:44:50|||||||||1331
1617281100000|2021-04-01 12:45:00|109.08|109.02|109.08|109.06|109.08|109.06|109.08|109.02|16056
1617281130000|2021-04-01 12:45:30|109.1|109.08|109.1|109.08|109.1|109.08|109.1|109.08|5142
1617281140000|2021-04-01 12:45:40|109.12|109.1|109.12|109.08|109.12|109.1|109.12|109.08|7625
1617281150000|2021-04-01 12:45:50|109.16|109.1|109.18|109.1|109.2|109.1|109.14|109.1|10317
1617281170000|2021-04-01 12:46:10|||||||||13906
1617281180000|2021-04-01 12:46:20|109.2|109.12|109.16|109.1|109.2|109.14|109.16|109.1|4597
1617281190000|2021-04-01 12:46:30|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.14|200
1617281200000|2021-04-01 12:46:40|109.16||109.16||109.16||109.16||2372
1617281210000|2021-04-01 12:46:50|109.18|109.16|109.22|109.16|109.22|109.18|109.18|109.14|5796
1617281220000|2021-04-01 12:47:00||109.18||109.18||109.18||109.16|0
1617281250000|2021-04-01 12:47:30|||||||||80
1617281260000|2021-04-01 12:47:40||109.2||109.2||109.2||109.2|46
1617281270000|2021-04-01 12:47:50|109.24|109.22|109.4|109.36|109.4|109.36|109.24|109.22|16731
1617281280000|2021-04-01 12:48:00|109.42|109.34|109.4|109.36|109.42|109.36|109.36|109.26|88932
1617281290000|2021-04-01 12:48:10|109.38|109.34|109.34|109.32|109.38|109.34|109.3|109.24|21407
1617281300000|2021-04-01 12:48:20|109.32|109.3|109.34|109.3|109.36|109.3|109.28|109.24|41421
1617281310000|2021-04-01 12:48:30|109.36|109.32|109.36|109.3|109.36|109.32|109.36|109.3|18317
1617281330000|2021-04-01 12:48:50||109.32||109.32||109.32||109.32|1934
1617281340000|2021-04-01 12:49:00|109.38|109.34|109.48|109.42|109.5|109.46|109.38|109.34|30443
1617281350000|2021-04-01 12:49:10|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.36|182
1617281360000|2021-04-01 12:49:20|109.48||109.46||109.48||109.46||12498
1617281370000|2021-04-01 12:49:30|109.44||109.44||109.44||109.44||128
1617281380000|2021-04-01 12:49:40|109.46|109.38|109.4|109.36|109.48|109.44|109.38|109.34|99146
1617281390000|2021-04-01 12:49:50|109.42|109.38|109.56|109.46|109.58|109.46|109.42|109.38|20188
1617281400000|2021-04-01 12:50:00|109.54|109.48|109.58|109.5|109.58|109.5|109.54|109.48|1403
1617281410000|2021-04-01 12:50:10|||||||||4632
1617281420000|2021-04-01 12:50:20|109.6|109.52|109.62|109.54|109.62|109.54|109.58|109.52|5130
1617281430000|2021-04-01 12:50:30|||||||||520
1617281440000|2021-04-01 12:50:40|||||||||852
1617281450000|2021-04-01 12:50:50|109.64|109.56|109.66|109.62|109.68|109.62|109.6|109.54|19835
1617281460000|2021-04-01 12:51:00|109.64|109.6|109.66|109.62|109.66|109.62|109.64|109.6|8662
1617281480000|2021-04-01 12:51:20|109.64|109.6|109.66|109.6|109.66|109.6|109.64|109.56|9697
1617281490000|2021-04-01 12:51:30|||||||||3624
1617281500000|2021-04-01 12:51:40|109.64|109.58|109.62|109.6|109.64|109.6|109.6|109.58|17761
1617281510000|2021-04-01 12:51:50|109.6|109.58|109.54|109.5|109.62|109.58|109.5|109.48|31480
1617281520000|2021-04-01 12:52:00|109.56|109.52|109.7|109.64|109.7|109.64|109.56|109.52|51435
1617281540000|2021-04-01 12:52:20|109.68|109.62|109.68|109.62|109.7|109.62|109.68|109.62|14095
1617281550000|2021-04-01 12:52:30|109.6|109.64|109.68|109.64|109.68|109.64|109.58|109.56|40290
1617281560000|2021-04-01 12:52:40|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.62|13305
1617281570000|2021-04-01 12:52:50|109.66|109.62|109.64|109.62|109.68|109.62|109.64|109.62|2495
1617281580000|2021-04-01 12:53:00||109.58||109.62||109.62||109.58|5715
1617281600000|2021-04-01 12:53:20|109.62|109.6|109.62|109.58|109.64|109.6|109.62|109.58|7654
1617281610000|2021-04-01 12:53:30||109.6||109.58||109.6||109.58|1927
1617281620000|2021-04-01 12:53:40||109.6||109.6||109.6||109.6|3808
1617281630000|2021-04-01 12:53:50|109.6|109.58|109.6|109.56|109.64|109.6|109.6|109.56|16066
1617281640000|2021-04-01 12:54:00|109.62|109.58|109.62|109.58|109.64|109.58|109.62|109.58|5666
1617281670000|2021-04-01 12:54:30|||||||||8292
1617281710000|2021-04-01 12:55:10|||||||||104
1617281720000|2021-04-01 12:55:20|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|4995
1617281730000|2021-04-01 12:55:30|109.62|109.58|109.62|109.56|109.62|109.58|109.58|109.56|3471
1617281740000|2021-04-01 12:55:40|109.6|109.54|109.66|109.6|109.68|109.6|109.6|109.54|18451
1617281750000|2021-04-01 12:55:50|109.68|109.62|109.7|109.62|109.7|109.62|109.68|109.62|758
1617281760000|2021-04-01 12:56:00|||||||||4674
1617281770000|2021-04-01 12:56:10|109.68|109.6|109.62|109.6|109.68|109.6|109.62|109.6|13721
1617281780000|2021-04-01 12:56:20|109.6|109.58|109.6|109.56|109.6|109.58|109.6|109.54|8821
1617281790000|2021-04-01 12:56:30|109.54|109.54|109.64|109.58|109.64|109.6|109.54|109.52|48824
1617281800000|2021-04-01 12:56:40|109.62|109.56|109.6|109.5|109.62|109.56|109.6|109.5|22956
1617281810000|2021-04-01 12:56:50|109.58|109.48|109.56|109.48|109.58|109.48|109.56|109.46|0
1617281820000|2021-04-01 12:57:00|109.48|109.46|109.58|109.52|109.58|109.52|109.48|109.46|25788
1617281830000|2021-04-01 12:57:10|109.56||109.58||109.58||109.54||15074
1617281840000|2021-04-01 12:57:20|109.56|109.54|109.62|109.54|109.62|109.56|109.56|109.52|7763
1617281850000|2021-04-01 12:57:30|109.64||109.62||109.64||109.62||4529
1617281860000|2021-04-01 12:57:40|109.6|109.56|109.64|109.58|109.66|109.58|109.6|109.56|59
1617281870000|2021-04-01 12:57:50|109.66|109.6|109.62|109.58|109.66|109.6|109.62|109.56|22543
1617281880000|2021-04-01 12:58:00|||||||||922
1617281890000|2021-04-01 12:58:10|109.64|109.6|109.64|109.58|109.68|109.6|109.58|109.56|16226
1617281900000|2021-04-01 12:58:20|109.62|109.56|109.6|109.56|109.62|109.56|109.6|109.56|556
1617281910000|2021-04-01 12:58:30|109.64|109.58|109.7|109.64|109.7|109.64|109.64|109.58|17436
1617281920000|2021-04-01 12:58:40|109.72|109.66|109.74|109.68|109.74|109.68|109.7|109.66|23561
1617281940000|2021-04-01 12:59:00|109.72|109.7|109.82|109.74|109.84|109.78|109.72|109.7|40887
1617281950000|2021-04-01 12:59:10|||||||||3640
1617281970000|2021-04-01 12:59:30|109.76|109.76|109.78|109.74|109.84|109.76|109.76|109.74|53883
1617281980000|2021-04-01 12:59:40|109.76|109.72|109.74|109.7|109.76|109.72|109.72|109.66|10613
1617281990000|2021-04-01 12:59:50|109.78|109.72|109.8|109.72|109.8|109.72|109.78|109.72|12735
1617282000000|2021-04-01 13:00:00|109.78|109.7|109.62|109.58|109.78|109.72|109.62|109.58|57189
1617282010000|2021-04-01 13:00:10||109.56||109.56||109.56||109.56|0
1617282020000|2021-04-01 13:00:20|109.6|109.58|109.7|109.64|109.72|109.64|109.6|109.58|7676
1617282030000|2021-04-01 13:00:30|109.68|109.62|109.68|109.62|109.72|109.64|109.68|109.62|65
1617282040000|2021-04-01 13:00:40|109.66|109.58|109.72|109.64|109.72|109.64|109.64|109.58|5651
1617282060000|2021-04-01 13:01:00|109.7|109.62|109.68|109.62|109.7|109.62|109.68|109.62|10000
1617282070000|2021-04-01 13:01:10|||||||||404
1617282080000|2021-04-01 13:01:20||109.58||109.62||109.62||109.58|75
1617282090000|2021-04-01 13:01:30|109.64|109.6|109.64|109.58|109.64|109.62|109.64|109.58|100
1617282100000|2021-04-01 13:01:40||109.6||109.6||109.6||109.6|9073
1617282120000|2021-04-01 13:02:00|109.66|109.62|109.66|109.62|109.66|109.64|109.66|109.6|38469
1617282130000|2021-04-01 13:02:10|109.7|109.64|109.7|109.64|109.7|109.66|109.66|109.64|7572
1617282150000|2021-04-01 13:02:30|109.68|109.66|109.68|109.64|109.7|109.66|109.68|109.64|6309
1617282160000|2021-04-01 13:02:40|109.66|109.62|109.66|109.62|109.68|109.62|109.64|109.62|35918
1617282170000|2021-04-01 13:02:50|109.64|109.6|109.62|109.6|109.66|109.62|109.62|109.58|5910
1617282190000|2021-04-01 13:03:10|109.6|109.58|109.56|109.5|109.6|109.58|109.56|109.5|21865
1617282200000|2021-04-01 13:03:20|109.58|109.48|109.68|109.58|109.68|109.58|109.58|109.48|15581
1617282210000|2021-04-01 13:03:30|109.7|109.6|109.66|109.62|109.7|109.62|109.64|109.6|5001
1617282220000|2021-04-01 13:03:40|109.64||109.64||109.64||109.64||800
1617282240000|2021-04-01 13:04:00|109.66|109.6|109.66|109.62|109.66|109.62|109.66|109.6|6187
1617282250000|2021-04-01 13:04:10|109.64|109.64|109.6|109.54|109.64|109.64|109.6|109.54|6748
1617282270000|2021-04-01 13:04:30|109.62|109.56|109.64|109.58|109.66|109.6|109.62|109.56|7471
1617282300000|2021-04-01 13:05:00|109.62||109.64||109.64||109.62||1350
1617282310000|2021-04-01 13:05:10|109.58|109.56|109.6|109.54|109.62|109.6|109.58|109.54|50912
1617282320000|2021-04-01 13:05:20|109.58|109.52|109.52|109.48|109.6|109.54|109.52|109.48|42235
1617282340000|2021-04-01 13:05:40|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|2999
1617282350000|2021-04-01 13:05:50||109.48||109.5||109.5||109.48|9192
1617282360000|2021-04-01 13:06:00|||||||||4491
1617282390000|2021-04-01 13:06:30|109.54|109.48|109.48|109.44|109.56|109.5|109.46|109.44|37069
1617282400000|2021-04-01 13:06:40|109.52|109.46|109.54|109.5|109.54|109.5|109.5|109.46|17695
1617282410000|2021-04-01 13:06:50|109.56|109.52|109.6|109.54|109.6|109.54|109.56|109.52|2353
1617282420000|2021-04-01 13:07:00|||||||||3000
1617282430000|2021-04-01 13:07:10|109.64|109.56|109.72|109.64|109.72|109.66|109.64|109.56|118
1617282440000|2021-04-01 13:07:20|109.74|109.66|109.74|109.66|109.74|109.66|109.74|109.66|3001
1617282450000|2021-04-01 13:07:30|109.72|109.68|109.76|109.68|109.76|109.68|109.72|109.68|15
1617282460000|2021-04-01 13:07:40|109.74|109.7|109.76|109.72|109.76|109.72|109.74|109.7|4866
1617282470000|2021-04-01 13:07:50|109.78|109.74|109.84|109.78|109.84|109.78|109.76|109.72|9768
1617282480000|2021-04-01 13:08:00|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.72|11319
1617282490000|2021-04-01 13:08:10|109.82|109.72|109.82|109.76|109.82|109.76|109.82|109.72|4979
1617282500000|2021-04-01 13:08:20|||||||||500
1617282520000|2021-04-01 13:08:40|||||||||27
1617282530000|2021-04-01 13:08:50|109.78||109.78||109.78||109.78||54463
1617282550000|2021-04-01 13:09:10|109.8||109.82||109.82||109.8||8334
1617282560000|2021-04-01 13:09:20|109.8||109.8||109.82||109.8||4955
1617282570000|2021-04-01 13:09:30|109.82||109.82||109.82||109.82||64
1617282580000|2021-04-01 13:09:40|109.8|109.74|109.74|109.68|109.8|109.74|109.72|109.64|22378
1617282590000|2021-04-01 13:09:50|109.72|109.7|109.74|109.68|109.74|109.7|109.72|109.68|27220
1617282600000|2021-04-01 13:10:00|109.72||109.72||109.72||109.72||1853
1617282620000|2021-04-01 13:10:20|109.74||109.74||109.74||109.74||4632
1617282630000|2021-04-01 13:10:30|109.72||109.72||109.74||109.72||443
1617282640000|2021-04-01 13:10:40||109.7||109.7||109.7||109.7|523
1617282650000|2021-04-01 13:10:50|109.7|109.68|109.64|109.6|109.72|109.68|109.64|109.6|10693
1617282660000|2021-04-01 13:11:00|109.62|109.56|109.56|109.52|109.62|109.56|109.56|109.5|9210
1617282690000|2021-04-01 13:11:30|109.54|109.5|109.52|109.5|109.54|109.52|109.52|109.5|14104
1617282700000|2021-04-01 13:11:40|109.54||109.54||109.54||109.54||8896
1617282710000|2021-04-01 13:11:50|109.56|109.52|109.54|109.5|109.56|109.52|109.54|109.5|3305
1617282730000|2021-04-01 13:12:10|109.52|109.48|109.52|109.44|109.52|109.48|109.52|109.44|4303
1617282740000|2021-04-01 13:12:20|109.5|109.42|109.48|109.42|109.5|109.42|109.48|109.38|10083
1617282750000|2021-04-01 13:12:30|||||||||674
1617282760000|2021-04-01 13:12:40|109.5|109.44|109.44|109.4|109.5|109.44|109.44|109.4|14759
1617282770000|2021-04-01 13:12:50|||||||||1558
1617282810000|2021-04-01 13:13:30|109.46|109.42|109.32|109.26|109.46|109.42|109.28|109.24|34365
1617282820000|2021-04-01 13:13:40|109.34|109.24|109.34|109.26|109.34|109.26|109.34|109.24|5189
1617282830000|2021-04-01 13:13:50||109.28||109.28||109.28||109.28|5
1617282840000|2021-04-01 13:14:00|109.32|109.26|109.18|109.14|109.32|109.26|109.14|109.1|18853
1617282850000|2021-04-01 13:14:10|109.22|109.16|109.24|109.2|109.26|109.2|109.22|109.16|18744
1617282860000|2021-04-01 13:14:20|109.22|109.18|109.2|109.1|109.22|109.18|109.2|109.1|4664
1617282870000|2021-04-01 13:14:30||109.12||109.14||109.14||109.1|0
1617282880000|2021-04-01 13:14:40|109.18|109.12|109.08|109|109.18|109.12|109.06|108.98|8583
1617282890000|2021-04-01 13:14:50|109.12|109.06|109.08|109|109.12|109.06|109.08|109|5962
1617282900000|2021-04-01 13:15:00||108.98||109||109||108.98|5000
1617282910000|2021-04-01 13:15:10|109.1|109.02|109.1|109.04|109.1|109.04|109.1|109.02|0
1617282920000|2021-04-01 13:15:20|||||||||1136
1617282930000|2021-04-01 13:15:30|109.12|109.02|109.04|109|109.12|109.02|109.04|109|32390
1617282940000|2021-04-01 13:15:40|109.06|109.02|109.2|109.14|109.22|109.14|109.06|109.02|57328
1617282950000|2021-04-01 13:15:50|109.18|109.12|109.12|109.08|109.2|109.18|109.12|109.08|9782
1617282960000|2021-04-01 13:16:00||109.06||109.06||109.06||109.06|0
1617282980000|2021-04-01 13:16:20|||||||||2727
1617282990000|2021-04-01 13:16:30|109.1|109.04|109.08|109.02|109.12|109.08|109.08|109|9552
1617283000000|2021-04-01 13:16:40|109.06|109|109.04|108.96|109.06|109|109.04|108.96|10426
1617283030000|2021-04-01 13:17:10|109.02|108.92|108.98|108.9|109.02|108.96|108.98|108.9|8670
1617283040000|2021-04-01 13:17:20|108.96|108.88|108.9|108.86|108.96|108.88|108.88|108.84|11067
1617283050000|2021-04-01 13:17:30|108.88|108.84|108.88|108.84|108.88|108.84|108.88|108.84|10059
1617283060000|2021-04-01 13:17:40||108.82||108.8||108.82||108.8|1781
1617283080000|2021-04-01 13:18:00|||||||||6506
1617283100000|2021-04-01 13:18:20|108.9|108.82|108.9|108.86|108.9|108.86|108.9|108.82|14067
1617283110000|2021-04-01 13:18:30|108.88|108.82|108.9|108.82|108.9|108.86|108.88|108.82|5858
1617283120000|2021-04-01 13:18:40|||||||||5000
1617283130000|2021-04-01 13:18:50|108.94|108.84|108.96|108.9|108.96|108.9|108.94|108.84|21491
1617283140000|2021-04-01 13:19:00|||||||||7450
1617283150000|2021-04-01 13:19:10|108.98|108.88|108.96|108.9|108.98|108.92|108.96|108.86|34274
1617283160000|2021-04-01 13:19:20||108.92||108.92||108.92||108.92|0
1617283170000|2021-04-01 13:19:30|108.98|108.9|108.96|108.92|108.98|108.92|108.96|108.9|818
1617283190000|2021-04-01 13:19:50|||||||||9124
1617283200000|2021-04-01 13:20:00|108.98|108.94|109.06|109|109.06|109.02|108.96|108.94|26661
1617283210000|2021-04-01 13:20:10|||||||||25
1617283220000|2021-04-01 13:20:20|109.08|109.02|109.12|109.02|109.12|109.06|109.08|109.02|41
1617283230000|2021-04-01 13:20:30|109.14|109.04|109.14|109.08|109.14|109.08|109.14|109.04|2
1617283240000|2021-04-01 13:20:40|109.16|109.1|109.14|109.1|109.2|109.12|109.14|109.1|38242
1617283250000|2021-04-01 13:20:50|109.12|109.08|109.12|109.06|109.12|109.08|109.12|109.06|6435
1617283270000|2021-04-01 13:21:10|109.1|109.04|109.06|109|109.1|109.04|109.02|109|47013
1617283280000|2021-04-01 13:21:20|109.1|109.02|109.06|108.98|109.1|109.04|109.04|108.94|92654
1617283290000|2021-04-01 13:21:30|109.04|108.96|109|108.96|109.04|108.98|109|108.96|21303
1617283300000|2021-04-01 13:21:40|108.98|108.94|108.98|108.94|108.98|108.94|108.98|108.94|1868
1617283340000|2021-04-01 13:22:20|109|108.96|109|108.96|109|108.98|108.98|108.94|20599
1617283360000|2021-04-01 13:22:40|108.98|108.94|108.92|108.88|108.98|108.94|108.92|108.88|8915
1617283380000|2021-04-01 13:23:00|108.94|108.9|109.04|108.98|109.06|109|108.94|108.9|21745
1617283390000|2021-04-01 13:23:10|109.06||109.04||109.06||109.04||2000
1617283410000|2021-04-01 13:23:30|109.02|108.96|108.92|108.86|109.06|108.96|108.92|108.86|38533
1617283420000|2021-04-01 13:23:40|108.94|108.88|108.96|108.92|108.98|108.92|108.94|108.88|15910
1617283440000|2021-04-01 13:24:00|108.94|108.9|108.94|108.88|108.94|108.9|108.94|108.88|4341
1617283460000|2021-04-01 13:24:20|||||||||10476
1617283470000|2021-04-01 13:24:30|108.92||108.92||108.92||108.92||612
1617283480000|2021-04-01 13:24:40|108.94|108.92|108.94|108.92|108.94|108.92|108.94|108.92|9154
1617283490000|2021-04-01 13:24:50|||||||||1767
1617283500000|2021-04-01 13:25:00|108.96|108.94|109|108.96|109|108.96|108.96|108.92|15458
1617283510000|2021-04-01 13:25:10|108.98|108.94|108.98|108.92|108.98|108.96|108.98|108.92|10066
1617283530000|2021-04-01 13:25:30||108.96||108.96||108.96||108.92|4000
1617283550000|2021-04-01 13:25:50|109|108.98|109|108.96|109.02|109|109|108.96|15604
1617283570000|2021-04-01 13:26:10|109.02|108.98|109.04|108.96|109.04|108.98|109|108.96|21005
1617283590000|2021-04-01 13:26:30|||||||||2732
1617283610000|2021-04-01 13:26:50||108.98||108.98||108.98||108.98|100
1617283620000|2021-04-01 13:27:00|109|108.96|108.98|108.94|109|108.96|108.98|108.92|11329
1617283630000|2021-04-01 13:27:10|109||109||109||109||449
1617283640000|2021-04-01 13:27:20|||||||||18602
1617283660000|2021-04-01 13:27:40|108.98||108.96||108.98||108.96||0
1617283680000|2021-04-01 13:28:00|108.98|108.96|108.98|108.94|108.98|108.96|108.98|108.94|6751
1617283690000|2021-04-01 13:28:10|109|108.96|109|108.96|109|108.98|108.98|108.96|5065
1617283700000|2021-04-01 13:28:20|109.02|109|109|108.98|109.04|109.02|109|108.96|31923
1617283710000|2021-04-01 13:28:30||108.96||108.96||108.96||108.96|116
1617283720000|2021-04-01 13:28:40|109.02|108.98|109.02|108.98|109.02|109|109|108.96|9486
1617283730000|2021-04-01 13:28:50|||||||||325
1617283740000|2021-04-01 13:29:00|||||||||1633
1617283760000|2021-04-01 13:29:20|109.04|109|109.02|108.98|109.04|109.02|109.02|108.98|21703
1617283790000|2021-04-01 13:29:50|109.04|109|109|108.98|109.04|109.02|109|108.96|48200
1617283800000|2021-04-01 13:30:00|108.98|108.96|109.04|108.98|109.04|108.98|108.98|108.94|64659
1617283810000|2021-04-01 13:30:10|109.02|108.96|109.02|108.98|109.02|108.98|109.02|108.96|13148
1617283820000|2021-04-01 13:30:20|109|108.96|109|108.96|109.02|108.96|109|108.96|1203
1617283830000|2021-04-01 13:30:30|108.98|108.94|108.96|108.92|109|108.96|108.96|108.92|30018
1617283840000|2021-04-01 13:30:40|108.94|108.9|108.92|108.88|108.94|108.9|108.88|108.84|14110
1617283850000|2021-04-01 13:30:50|108.88|108.86|108.92|108.86|108.92|108.88|108.88|108.84|55568
1617283860000|2021-04-01 13:31:00|108.88|108.84|108.86|108.84|108.88|108.84|108.86|108.8|7770
1617283870000|2021-04-01 13:31:10|108.88||108.88||108.88||108.88||0
1617283880000|2021-04-01 13:31:20|108.86||108.86||108.86||108.86||50
1617283900000|2021-04-01 13:31:40|108.88|108.86|108.98|108.94|109.02|108.94|108.88|108.86|29043
1617283920000|2021-04-01 13:32:00|||||||||350
1617283960000|2021-04-01 13:32:40|109|108.98|108.96|108.94|109.06|109|108.96|108.94|30470
1617283970000|2021-04-01 13:32:50|108.94|108.92|109.04|108.98|109.08|109.02|108.94|108.92|67282
1617283990000|2021-04-01 13:33:10|109.02|108.96|109|108.98|109.02|108.98|109|108.94|1291
1617284000000|2021-04-01 13:33:20|109.02||109.02||109.04||109.02||7443
1617284020000|2021-04-01 13:33:40|109|108.96|109|108.96|109|108.98|108.98|108.96|14199
1617284030000|2021-04-01 13:33:50|108.98|108.94|108.98|108.94|108.98|108.94|108.94|108.88|21479
1617284040000|2021-04-01 13:34:00|109|108.96|109.04|108.96|109.04|108.96|109|108.96|3089
1617284050000|2021-04-01 13:34:10|||||||||900
1617284060000|2021-04-01 13:34:20||108.98||108.98||108.98||108.98|90
1617284090000|2021-04-01 13:34:50|109.06|109|109.04|109.02|109.06|109.02|109.04|108.98|12935
1617284100000|2021-04-01 13:35:00||109||108.98||109||108.98|19937
1617284120000|2021-04-01 13:35:20|109.02|108.96|109.04|108.98|109.04|108.98|108.98|108.96|19236
1617284140000|2021-04-01 13:35:40|||||||||94
1617284160000|2021-04-01 13:36:00|109.06|109.04|109.04|109|109.08|109.04|109.04|109|21295
1617284190000|2021-04-01 13:36:30|109.02|108.98|108.98|108.94|109.04|109|108.98|108.92|24768
1617284200000|2021-04-01 13:36:40|109.02|108.96|109.02|108.96|109.02|108.96|109.02|108.96|2980
1617284220000|2021-04-01 13:37:00|109|108.94|109|108.94|109|108.94|109|108.94|21
1617284230000|2021-04-01 13:37:10|109.02|108.96|109.04|108.98|109.04|108.98|109.02|108.96|8055
1617284240000|2021-04-01 13:37:20|109.02|108.96|109.04|108.98|109.04|108.98|109.02|108.96|9383
1617284250000|2021-04-01 13:37:30|109.02||109.02||109.02||109.02||0
1617284260000|2021-04-01 13:37:40|109.04||109.02||109.04||109.02||0
1617284270000|2021-04-01 13:37:50|109|108.94|109.02|108.96|109.02|108.96|109|108.92|18550
1617284280000|2021-04-01 13:38:00|109.04|108.98|109.02|109|109.04|109|109.02|108.98|10512
1617284290000|2021-04-01 13:38:10|||||||||3643
1617284300000|2021-04-01 13:38:20|109.04||109.04||109.04||109.04||3957
1617284310000|2021-04-01 13:38:30|||||||||2729
1617284320000|2021-04-01 13:38:40|||||||||348
1617284330000|2021-04-01 13:38:50|109.02||109.04||109.04||109.02||10000
1617284350000|2021-04-01 13:39:10|109.02||109.02||109.02||109.02||0
1617284360000|2021-04-01 13:39:20|109.04||109.04||109.04||109.04||0
1617284370000|2021-04-01 13:39:30|109.02|108.98|108.98|108.96|109.02|108.98|108.98|108.96|13755
1617284380000|2021-04-01 13:39:40|108.96|108.94|108.92|108.88|108.96|108.94|108.92|108.86|13969
1617284390000|2021-04-01 13:39:50|108.9||108.9||108.9||108.9||17
1617284400000|2021-04-01 13:40:00|108.88|108.86|108.8|108.74|108.9|108.86|108.8|108.7|18749
1617284410000|2021-04-01 13:40:10|108.78|108.76|108.74|108.64|108.78|108.76|108.74|108.62|8812
1617284420000|2021-04-01 13:40:20|108.72|108.66|108.74|108.68|108.74|108.68|108.72|108.66|2644
1617284430000|2021-04-01 13:40:30||108.7||108.7||108.7||108.7|0
1617284440000|2021-04-01 13:40:40||108.68||108.7||108.7||108.68|0
1617284450000|2021-04-01 13:40:50|||||||||238
1617284460000|2021-04-01 13:41:00|||||||||4566
1617284470000|2021-04-01 13:41:10|108.76|108.72|108.76|108.72|108.76|108.72|108.76|108.7|12334
1617284480000|2021-04-01 13:41:20|||||||||3652
1617284490000|2021-04-01 13:41:30|108.74|108.7|108.72|108.7|108.74|108.7|108.72|108.66|8892
1617284500000|2021-04-01 13:41:40|108.7|108.66|108.58|108.52|108.7|108.68|108.58|108.5|74648
1617284510000|2021-04-01 13:41:50|108.6|108.54|108.6|108.56|108.6|108.56|108.6|108.54|3713
1617284520000|2021-04-01 13:42:00|108.62|108.58|108.64|108.6|108.64|108.6|108.62|108.58|14786
1617284530000|2021-04-01 13:42:10|108.66|108.62|108.7|108.64|108.7|108.66|108.66|108.62|16411
1617284540000|2021-04-01 13:42:20|108.74|108.66|108.74|108.68|108.74|108.68|108.7|108.66|2541
1617284560000|2021-04-01 13:42:40|108.78|108.7|108.82|108.76|108.84|108.76|108.74|108.7|4199
1617284570000|2021-04-01 13:42:50|108.8|108.74|108.8|108.74|108.8|108.74|108.8|108.74|101
1617284580000|2021-04-01 13:43:00|108.82|108.76|108.82|108.76|108.84|108.78|108.74|108.72|24242
1617284590000|2021-04-01 13:43:10|108.8|108.78|108.82|108.78|108.82|108.78|108.8|108.78|810
1617284600000|2021-04-01 13:43:20|||||||||5000
1617284620000|2021-04-01 13:43:40|||||||||2040
1617284640000|2021-04-01 13:44:00|108.8|108.76|108.72|108.7|108.8|108.78|108.72|108.68|29370
1617284650000|2021-04-01 13:44:10|108.74|108.72|108.78|108.72|108.78|108.72|108.74|108.72|7544
1617284660000|2021-04-01 13:44:20|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|20426
1617284670000|2021-04-01 13:44:30||108.72||108.72||108.72||108.72|164
1617284680000|2021-04-01 13:44:40|108.78|108.74|108.8|108.76|108.8|108.76|108.76|108.72|11720
1617284690000|2021-04-01 13:44:50||108.74||108.74||108.74||108.74|615
1617284700000|2021-04-01 13:45:00||108.76||108.76||108.76||108.76|34
1617284710000|2021-04-01 13:45:10|108.78|108.78|108.8|108.76|108.8|108.78|108.78|108.76|39735
1617284720000|2021-04-01 13:45:20|108.82|108.78|108.76|108.72|108.82|108.78|108.74|108.7|19602
1617284730000|2021-04-01 13:45:30|||||||||13596
1617284740000|2021-04-01 13:45:40|108.78|108.74|108.78|108.72|108.82|108.78|108.76|108.68|86952
1617284750000|2021-04-01 13:45:50|108.8|108.74|108.98|108.94|109|108.94|108.8|108.72|21354
1617284760000|2021-04-01 13:46:00|108.96|108.92|108.94|108.84|108.96|108.92|108.94|108.84|9212
1617284770000|2021-04-01 13:46:10||108.86||108.86||108.86||108.86|0
1617284780000|2021-04-01 13:46:20|||||||||3672
1617284790000|2021-04-01 13:46:30|108.96|108.88|108.98|108.9|108.98|108.9|108.94|108.88|35387
1617284800000|2021-04-01 13:46:40|108.96|108.92|108.94|108.9|108.96|108.92|108.94|108.9|1000
1617284810000|2021-04-01 13:46:50|108.92|108.86|108.9|108.88|108.92|108.88|108.9|108.86|22164
1617284830000|2021-04-01 13:47:10|108.94|108.9|108.98|108.9|108.98|108.9|108.94|108.9|14492
1617284860000|2021-04-01 13:47:40|||||||||11
1617284900000|2021-04-01 13:48:20|109|108.96|109|108.94|109.06|109.02|109|108.94|27433
1617284910000|2021-04-01 13:48:30|108.98|108.96|109.02|108.98|109.02|108.98|108.98|108.96|8739
1617284920000|2021-04-01 13:48:40|109.04|109|109.06|109|109.06|109|109.02|109|4611
1617284930000|2021-04-01 13:48:50|109.04||109.04||109.06||109.04||2013
1617284940000|2021-04-01 13:49:00|109.06||109.04||109.06||109.04||3829
1617284950000|2021-04-01 13:49:10|109.02|108.96|109.02|108.96|109.04|109|109|108.94|27896
1617284960000|2021-04-01 13:49:20|109||109||109||109||105675
1617284970000|2021-04-01 13:49:30|108.98|108.94|109|108.96|109.02|108.96|108.98|108.94|19911
1617284980000|2021-04-01 13:49:40|108.98|108.94|108.96|108.92|109|108.96|108.96|108.9|10352
1617284990000|2021-04-01 13:49:50|108.98|108.94|108.94|108.9|109|108.96|108.94|108.9|99762
1617285000000|2021-04-01 13:50:00|108.92|108.88|108.9|108.86|108.92|108.88|108.86|108.8|51638
1617285010000|2021-04-01 13:50:10|108.92|108.88|108.98|108.92|109|108.96|108.92|108.88|38069
1617285020000|2021-04-01 13:50:20|108.96|108.9|108.9|108.86|108.96|108.9|108.9|108.82|9326
1617285030000|2021-04-01 13:50:30|108.88|108.82|108.88|108.78|108.88|108.82|108.88|108.78|5115
1617285040000|2021-04-01 13:50:40|108.86|108.76|108.84|108.78|108.86|108.8|108.82|108.76|1268
1617285050000|2021-04-01 13:50:50||108.8||108.78||108.8||108.78|0
1617285060000|2021-04-01 13:51:00|||||||||190
1617285070000|2021-04-01 13:51:10||108.8||108.8||108.8||108.8|200
1617285080000|2021-04-01 13:51:20|108.86|108.82|108.84|108.78|108.86|108.82|108.82|108.78|15546
1617285090000|2021-04-01 13:51:30|108.82|108.8|108.82|108.78|108.82|108.8|108.8|108.78|3815
1617285100000|2021-04-01 13:51:40|108.8|108.76|108.78|108.72|108.8|108.78|108.78|108.7|30233
1617285110000|2021-04-01 13:51:50|108.8|108.74|108.8|108.76|108.8|108.76|108.78|108.74|480
1617285120000|2021-04-01 13:52:00|108.82|108.78|108.82|108.76|108.86|108.82|108.82|108.74|2521
1617285130000|2021-04-01 13:52:10|108.8|108.74|108.74|108.7|108.8|108.74|108.74|108.68|24538
1617285140000|2021-04-01 13:52:20||108.72||108.72||108.72||108.72|81
1617285150000|2021-04-01 13:52:30|||||||||17802
1617285160000|2021-04-01 13:52:40|||||||||9203
1617285170000|2021-04-01 13:52:50|108.72|108.7|108.72|108.66|108.74|108.7|108.72|108.64|21400
1617285180000|2021-04-01 13:53:00|108.7|108.64|108.64|108.6|108.7|108.64|108.64|108.6|2517
1617285190000|2021-04-01 13:53:10|108.62|108.58|108.56|108.52|108.62|108.58|108.56|108.52|25795
1617285200000|2021-04-01 13:53:20|108.54|108.54|108.58|108.56|108.6|108.56|108.54|108.5|25957
1617285210000|2021-04-01 13:53:30|108.56|108.52|108.56|108.5|108.58|108.52|108.56|108.5|22708
1617285220000|2021-04-01 13:53:40||108.52||108.5||108.52||108.5|1596
1617285230000|2021-04-01 13:53:50|108.54|108.54|108.54|108.52|108.58|108.54|108.54|108.5|7657
1617285240000|2021-04-01 13:54:00|108.58|108.54|108.68|108.6|108.68|108.6|108.58|108.54|24675
1617285250000|2021-04-01 13:54:10|108.66|108.58|108.66|108.6|108.66|108.6|108.64|108.58|0
1617285260000|2021-04-01 13:54:20|108.68|108.62|108.68|108.64|108.68|108.66|108.68|108.62|6575
1617285270000|2021-04-01 13:54:30|108.7|108.66|108.82|108.76|108.86|108.76|108.7|108.66|16976
1617285280000|2021-04-01 13:54:40||108.78||108.78||108.78||108.78|0
1617285290000|2021-04-01 13:54:50|108.84|108.8|108.82|108.76|108.84|108.8|108.82|108.74|6056
1617285300000|2021-04-01 13:55:00|108.8|108.78|108.72|108.68|108.8|108.78|108.72|108.68|34120
1617285310000|2021-04-01 13:55:10|108.7|108.7|108.7|108.64|108.7|108.7|108.7|108.64|2768
1617285320000|2021-04-01 13:55:20|108.68|108.66|108.74|108.72|108.76|108.72|108.68|108.66|27572
1617285330000|2021-04-01 13:55:30|108.76|108.7|108.74|108.68|108.76|108.72|108.74|108.68|2990
1617285340000|2021-04-01 13:55:40|108.76|108.7|108.76|108.7|108.76|108.72|108.76|108.7|9171
1617285350000|2021-04-01 13:55:50|108.74||108.74||108.74||108.74||5994
1617285360000|2021-04-01 13:56:00|||||||||10
1617285370000|2021-04-01 13:56:10|||||||||300
1617285380000|2021-04-01 13:56:20|108.76|108.74|108.76|108.7|108.76|108.74|108.72|108.7|22186
1617285390000|2021-04-01 13:56:30||108.72||108.7||108.72||108.7|3492
1617285400000|2021-04-01 13:56:40|108.74||108.74||108.74||108.74||904
1617285410000|2021-04-01 13:56:50|108.72|108.68|108.7|108.64|108.72|108.68|108.68|108.62|11222
1617285420000|2021-04-01 13:57:00|108.68|108.62|108.64|108.58|108.7|108.64|108.62|108.56|27443
1617285430000|2021-04-01 13:57:10|||||||||430
1617285440000|2021-04-01 13:57:20|108.66|108.6|108.74|108.64|108.74|108.68|108.64|108.6|46937
1617285450000|2021-04-01 13:57:30|108.72|108.66|108.7|108.66|108.74|108.66|108.7|108.64|5518
1617285460000|2021-04-01 13:57:40|108.68|108.64|108.64|108.6|108.68|108.66|108.64|108.6|9101
1617285470000|2021-04-01 13:57:50|108.62|108.62|108.64|108.6|108.64|108.62|108.62|108.6|2066
1617285480000|2021-04-01 13:58:00|108.66|108.62|108.68|108.62|108.68|108.64|108.64|108.62|6035
1617285500000|2021-04-01 13:58:20|108.72|108.64|108.76|108.7|108.76|108.7|108.72|108.64|8709
1617285510000|2021-04-01 13:58:30|108.74||108.74||108.74||108.74||2278
1617285530000|2021-04-01 13:58:50|108.72|108.68|108.7|108.62|108.72|108.7|108.7|108.62|51989
1617285540000|2021-04-01 13:59:00|108.74|108.64|108.74|108.66|108.74|108.66|108.74|108.64|3314
1617285560000|2021-04-01 13:59:20|108.76|108.68|108.84|108.78|108.86|108.78|108.76|108.68|20114
1617285570000|2021-04-01 13:59:30|108.86||108.84||108.88||108.84||214
1617285580000|2021-04-01 13:59:40||108.82||108.82||108.82||108.78|6666
1617285590000|2021-04-01 13:59:50|108.86|108.84|108.94|108.88|108.96|108.9|108.86|108.84|13006
1617285600000|2021-04-01 14:00:00|108.92|108.84|108.92|108.84|108.94|108.86|108.92|108.84|274
1617285610000|2021-04-01 14:00:10|108.94|108.86|108.82|108.74|108.94|108.86|108.82|108.72|35744
1617285620000|2021-04-01 14:00:20||108.76||108.76||108.76||108.76|1
1617285630000|2021-04-01 14:00:30|108.84|108.74|108.92|108.84|108.94|108.84|108.82|108.74|28877
1617285640000|2021-04-01 14:00:40|108.94||108.92||108.94||108.92||411
1617285670000|2021-04-01 14:01:10|108.9||108.9||108.9||108.9||0
1617285690000|2021-04-01 14:01:30|108.88|108.82|108.86|108.78|108.88|108.84|108.86|108.78|8264
1617285700000|2021-04-01 14:01:40|108.88|108.8|108.9|108.84|108.9|108.84|108.86|108.8|316
1617285720000|2021-04-01 14:02:00|108.92|108.86|108.96|108.88|108.96|108.88|108.92|108.86|3688
1617285730000|2021-04-01 14:02:10|109|108.9|109.06|109|109.06|109|109|108.9|11762
1617285740000|2021-04-01 14:02:20|109.04|108.96|109.04|109|109.04|109|109.04|108.96|2422
1617285750000|2021-04-01 14:02:30|109.02|108.96|109.06|109|109.06|109|109|108.92|11326
1617285760000|2021-04-01 14:02:40|||||||||97
1617285780000|2021-04-01 14:03:00||109.02||109.02||109.02||109.02|726
1617285790000|2021-04-01 14:03:10|109.04|109|109.04|109.02|109.06|109.02|109.04|108.96|32065
1617285810000|2021-04-01 14:03:30|109.06|108.98|109.06|109|109.06|109|109.04|108.96|3403
1617285820000|2021-04-01 14:03:40|109.08|109.02|109.02|108.98|109.08|109.04|108.96|108.92|77004
1617285830000|2021-04-01 14:03:50|109.04|109|109.04|108.98|109.1|109.04|109.04|108.98|82068
1617285840000|2021-04-01 14:04:00|||||||||125
1617285850000|2021-04-01 14:04:10|109.06|109|109.04|108.98|109.08|109.04|109|108.98|80013
1617285860000|2021-04-01 14:04:20|109.06|109|109.06|109|109.08|109.04|109.04|109|58717
1617285870000|2021-04-01 14:04:30|109.08|109.02|109.06|109.02|109.08|109.06|109.04|109|130488
1617285880000|2021-04-01 14:04:40||109||109||109||109|2054
1617285890000|2021-04-01 14:04:50|109.04|109.02|109|108.94|109.06|109.02|109|108.92|26579
1617285900000|2021-04-01 14:05:00|109.02|108.96|109.06|109|109.08|109.04|109.02|108.96|77521
1617285920000|2021-04-01 14:05:20|109.1|109.02|109.22|109.16|109.24|109.18|109.06|109|92060
1617285930000|2021-04-01 14:05:30||109.18||109.18||109.18||109.18|0
1617285950000|2021-04-01 14:05:50|109.24|109.2|109.26|109.22|109.3|109.22|109.24|109.2|11445
1617285960000|2021-04-01 14:06:00|109.28|109.24|109.38|109.36|109.38|109.36|109.26|109.22|31253
1617285970000|2021-04-01 14:06:10|109.4|109.34|109.4|109.34|109.4|109.36|109.38|109.34|2047
1617285980000|2021-04-01 14:06:20|109.38|109.38|109.42|109.38|109.42|109.4|109.38|109.36|28057
1617285990000|2021-04-01 14:06:30|109.4|109.34|109.32|109.26|109.4|109.34|109.32|109.24|13259
1617286000000|2021-04-01 14:06:40|109.34|109.28|109.34|109.28|109.34|109.28|109.32|109.28|17883
1617286010000|2021-04-01 14:06:50|109.36|109.3|109.46|109.38|109.48|109.4|109.36|109.3|33346
1617286020000|2021-04-01 14:07:00||109.4||109.4||109.4||109.4|76
1617286040000|2021-04-01 14:07:20|109.44|109.38|109.38|109.32|109.44|109.4|109.38|109.3|49938
1617286050000|2021-04-01 14:07:30|||||||||110
1617286080000|2021-04-01 14:08:00|109.4|109.34|109.5|109.48|109.5|109.48|109.4|109.34|26838
1617286090000|2021-04-01 14:08:10|109.48|109.44|109.46|109.36|109.5|109.44|109.46|109.36|7054
1617286100000|2021-04-01 14:08:20|109.44|109.44|109.46|109.38|109.46|109.44|109.44|109.34|2209
1617286120000|2021-04-01 14:08:40|109.48|109.4|109.48|109.44|109.5|109.44|109.44|109.38|17669
1617286130000|2021-04-01 14:08:50|109.5|109.46|109.5|109.46|109.5|109.48|109.46|109.38|23823
1617286140000|2021-04-01 14:09:00|109.54|109.48|109.56|109.48|109.56|109.52|109.52|109.46|35337
1617286150000|2021-04-01 14:09:10|109.54|109.46|109.44|109.38|109.54|109.46|109.38|109.34|29432
1617286160000|2021-04-01 14:09:20|109.46|109.4|109.6|109.54|109.62|109.54|109.46|109.4|18699
1617286170000|2021-04-01 14:09:30|109.58|109.52|109.56|109.48|109.58|109.52|109.56|109.48|9668
1617286180000|2021-04-01 14:09:40|109.54|109.46|109.52|109.48|109.54|109.48|109.52|109.42|6815
1617286200000|2021-04-01 14:10:00|109.5|109.46|109.4|109.34|109.5|109.46|109.4|109.34|28307
1617286210000|2021-04-01 14:10:10|||||||||100
1617286220000|2021-04-01 14:10:20|109.38|109.36|109.4|109.34|109.4|109.36|109.38|109.34|2716
1617286230000|2021-04-01 14:10:30|109.42|109.36|109.42|109.36|109.44|109.4|109.4|109.36|20605
1617286240000|2021-04-01 14:10:40|109.44|109.42|109.54|109.5|109.54|109.5|109.44|109.36|35462
1617286250000|2021-04-01 14:10:50|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.48|7013
1617286260000|2021-04-01 14:11:00|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|7797
1617286270000|2021-04-01 14:11:10|||||||||17588
1617286280000|2021-04-01 14:11:20|109.54||109.56||109.56||109.54||16495
1617286290000|2021-04-01 14:11:30|||||||||227
1617286300000|2021-04-01 14:11:40|||||||||2738
1617286310000|2021-04-01 14:11:50|109.58|109.52|109.6|109.58|109.6|109.58|109.58|109.52|4026
1617286320000|2021-04-01 14:12:00|109.58|109.56|109.58|109.52|109.58|109.58|109.58|109.5|10407
1617286330000|2021-04-01 14:12:10|109.56|109.48|109.5|109.46|109.58|109.48|109.5|109.46|30219
1617286340000|2021-04-01 14:12:20|109.48|109.42|109.48|109.44|109.48|109.44|109.46|109.4|7140
1617286350000|2021-04-01 14:12:30|109.5|109.46|109.6|109.54|109.6|109.54|109.5|109.44|26727
1617286360000|2021-04-01 14:12:40||109.52||109.54||109.54||109.52|0
1617286370000|2021-04-01 14:12:50|109.58|109.56|109.56|109.54|109.6|109.56|109.56|109.54|17707
1617286380000|2021-04-01 14:13:00|109.54|109.5|109.5|109.46|109.54|109.5|109.5|109.46|26538
1617286390000|2021-04-01 14:13:10|109.52||109.52||109.52||109.52||4741
1617286400000|2021-04-01 14:13:20|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|353
1617286410000|2021-04-01 14:13:30|109.6|109.52|109.6|109.56|109.6|109.56|109.6|109.52|3876
1617286420000|2021-04-01 14:13:40||109.58||109.56||109.58||109.56|9750
1617286430000|2021-04-01 14:13:50|||||||||6274
1617286440000|2021-04-01 14:14:00|109.62|109.6|109.68|109.64|109.68|109.64|109.62|109.6|9781
1617286470000|2021-04-01 14:14:30|||||||||344
1617286480000|2021-04-01 14:14:40|||||||||444
1617286490000|2021-04-01 14:14:50|109.66|109.62|109.64|109.58|109.66|109.64|109.64|109.58|20368
1617286500000|2021-04-01 14:15:00|109.62|109.56|109.58|109.5|109.62|109.56|109.58|109.46|17226
1617286510000|2021-04-01 14:15:10||109.52||109.52||109.52||109.52|5
1617286520000|2021-04-01 14:15:20|109.56|109.5|109.5|109.44|109.56|109.52|109.48|109.42|9901
1617286530000|2021-04-01 14:15:30||109.46||109.46||109.46||109.46|0
1617286540000|2021-04-01 14:15:40|||||||||17
1617286550000|2021-04-01 14:15:50|||||||||459
1617286560000|2021-04-01 14:16:00|109.52|109.48|109.52|109.48|109.54|109.48|109.52|109.46|5728
1617286570000|2021-04-01 14:16:10|109.54||109.52||109.54||109.52||5377
1617286580000|2021-04-01 14:16:20|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|42
1617286590000|2021-04-01 14:16:30|109.54|109.46|109.52|109.44|109.54|109.5|109.52|109.44|11595
1617286600000|2021-04-01 14:16:40|109.54|109.46|109.54|109.48|109.54|109.48|109.54|109.46|2377
1617286620000|2021-04-01 14:17:00|109.56|109.5|109.58|109.56|109.58|109.56|109.56|109.5|14308
1617286630000|2021-04-01 14:17:10|109.6|109.58|109.6|109.56|109.6|109.58|109.6|109.56|96376
1617286660000|2021-04-01 14:17:40|109.62|109.58|109.66|109.62|109.66|109.62|109.62|109.58|4752
1617286670000|2021-04-01 14:17:50|||||||||1262
1617286680000|2021-04-01 14:18:00|109.68|109.6|109.64|109.6|109.68|109.6|109.64|109.6|20152
1617286690000|2021-04-01 14:18:10|109.6|109.56|109.58|109.52|109.62|109.58|109.58|109.5|28148
1617286700000|2021-04-01 14:18:20|109.56|109.54|109.58|109.54|109.58|109.54|109.56|109.54|14276
1617286710000|2021-04-01 14:18:30|||||||||21504
1617286720000|2021-04-01 14:18:40|109.56|109.52|109.46|109.4|109.56|109.52|109.42|109.36|53440
1617286730000|2021-04-01 14:18:50|109.44|109.42|109.46|109.42|109.46|109.42|109.42|109.42|4353
1617286740000|2021-04-01 14:19:00|||||||||3173
1617286750000|2021-04-01 14:19:10|109.48|109.44|109.5|109.48|109.5|109.48|109.48|109.44|13026
1617286760000|2021-04-01 14:19:20|109.52|109.5|109.52|109.48|109.52|109.5|109.52|109.48|16973
1617286770000|2021-04-01 14:19:30|109.54|109.5|109.54|109.5|109.54|109.5|109.52|109.5|17582
1617286780000|2021-04-01 14:19:40|||||||||7123
1617286800000|2021-04-01 14:20:00|109.52|109.48|109.52|109.48|109.52|109.48|109.5|109.48|7017
1617286810000|2021-04-01 14:20:10|109.5|109.46|109.5|109.48|109.54|109.48|109.48|109.46|15000
1617286820000|2021-04-01 14:20:20|109.48|109.46|109.46|109.4|109.48|109.46|109.46|109.38|14028
1617286830000|2021-04-01 14:20:30|109.44||109.44||109.44||109.44||0
1617286860000|2021-04-01 14:21:00||109.42||109.4||109.42||109.4|11827
1617286870000|2021-04-01 14:21:10|||||||||6216
1617286880000|2021-04-01 14:21:20|||||||||898
1617286900000|2021-04-01 14:21:40|109.42|109.38|109.36|109.34|109.42|109.38|109.36|109.34|14709
1617286910000|2021-04-01 14:21:50|109.34|109.32|109.32|109.3|109.34|109.32|109.32|109.3|3983
1617286920000|2021-04-01 14:22:00|109.3|109.28|109.26|109.2|109.3|109.28|109.26|109.2|11757
1617286930000|2021-04-01 14:22:10|109.28|109.22|109.26|109.22|109.28|109.24|109.26|109.22|43757
1617286950000|2021-04-01 14:22:30|109.28|109.24|109.26|109.24|109.28|109.24|109.26|109.24|11119
1617286960000|2021-04-01 14:22:40|||||||||4262
1617286980000|2021-04-01 14:23:00|109.24|109.22|109.2|109.16|109.26|109.22|109.2|109.14|20972
1617286990000|2021-04-01 14:23:10|||||||||96480
1617287000000|2021-04-01 14:23:20|109.18|109.18|109.28|109.26|109.28|109.26|109.18|109.18|27523
1617287010000|2021-04-01 14:23:30|||||||||478
1617287030000|2021-04-01 14:23:50|||||||||2267
1617287050000|2021-04-01 14:24:10|||||||||25000
1617287060000|2021-04-01 14:24:20|109.26|109.22|109.22|109.16|109.26|109.24|109.2|109.14|69754
1617287070000|2021-04-01 14:24:30|109.24|109.18|109.24|109.2|109.24|109.2|109.24|109.18|2341
1617287090000|2021-04-01 14:24:50|109.26|109.22|109.42|109.34|109.42|109.34|109.24|109.22|74401
1617287100000|2021-04-01 14:25:00|109.4|109.32|109.34|109.28|109.42|109.32|109.34|109.26|7151
1617287110000|2021-04-01 14:25:10|109.36|109.3|109.36|109.3|109.36|109.34|109.34|109.3|7904
1617287120000|2021-04-01 14:25:20|109.34|109.28|109.34|109.28|109.36|109.3|109.28|109.24|59830
1617287130000|2021-04-01 14:25:30|109.36|109.3|109.38|109.3|109.4|109.34|109.36|109.3|45186
1617287140000|2021-04-01 14:25:40|109.36|109.32|109.38|109.32|109.38|109.32|109.36|109.32|5483
1617287150000|2021-04-01 14:25:50|109.36|109.3|109.36|109.3|109.36|109.32|109.36|109.3|16843
1617287160000|2021-04-01 14:26:00|109.38|109.32|109.38|109.32|109.38|109.32|109.38|109.32|3622
1617287170000|2021-04-01 14:26:10|109.4|109.38|109.42|109.38|109.42|109.38|109.4|109.34|14209
1617287180000|2021-04-01 14:26:20|109.4||109.4||109.4||109.4||4000
1617287200000|2021-04-01 14:26:40|||||||||1500
1617287210000|2021-04-01 14:26:50|109.42|109.4|109.52|109.46|109.52|109.46|109.42|109.4|27903
1617287220000|2021-04-01 14:27:00||109.48||109.48||109.48||109.48|0
1617287230000|2021-04-01 14:27:10|109.5|109.44|109.54|109.52|109.58|109.52|109.5|109.44|111059
1617287240000|2021-04-01 14:27:20|||||||||2719
1617287250000|2021-04-01 14:27:30|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.54|657
1617287260000|2021-04-01 14:27:40|109.6|109.58|109.62|109.56|109.66|109.6|109.6|109.56|44879
1617287270000|2021-04-01 14:27:50||109.54||109.54||109.54||109.52|3804
1617287280000|2021-04-01 14:28:00|||||||||30840
1617287290000|2021-04-01 14:28:10||109.56||109.56||109.56||109.56|144
1617287300000|2021-04-01 14:28:20|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.5|20184
1617287310000|2021-04-01 14:28:30|109.56|109.54|109.54|109.5|109.56|109.54|109.52|109.48|5616
1617287320000|2021-04-01 14:28:40|109.56|109.52|109.54|109.5|109.56|109.52|109.54|109.5|8145
1617287330000|2021-04-01 14:28:50||109.52||109.52||109.52||109.52|3846
1617287340000|2021-04-01 14:29:00|109.56|109.56|109.66|109.58|109.66|109.6|109.56|109.56|19486
1617287350000|2021-04-01 14:29:10|109.64|109.6|109.68|109.64|109.68|109.64|109.64|109.58|3800
1617287360000|2021-04-01 14:29:20|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.66|5127
1617287370000|2021-04-01 14:29:30|||||||||3390
1617287380000|2021-04-01 14:29:40|||||||||2851
1617287390000|2021-04-01 14:29:50|109.68||109.7||109.7||109.68||6237
1617287400000|2021-04-01 14:30:00|109.68|109.68|109.68|109.66|109.72|109.7|109.68|109.6|69522
1617287410000|2021-04-01 14:30:10|109.7|109.62|109.66|109.62|109.7|109.66|109.64|109.62|12003
1617287420000|2021-04-01 14:30:20|||||||||100
1617287440000|2021-04-01 14:30:40|109.64|109.58|109.64|109.6|109.66|109.64|109.62|109.58|19546
1617287450000|2021-04-01 14:30:50||109.62||109.6||109.62||109.6|3649
1617287460000|2021-04-01 14:31:00|||||||||1804
1617287470000|2021-04-01 14:31:10|||||||||934
1617287480000|2021-04-01 14:31:20|||||||||282
1617287500000|2021-04-01 14:31:40|109.62|109.58|109.58|109.56|109.62|109.58|109.58|109.5|2367
1617287510000|2021-04-01 14:31:50|109.6|109.58|109.68|109.6|109.7|109.62|109.6|109.54|24113
1617287530000|2021-04-01 14:32:10|||||||||2259
1617287540000|2021-04-01 14:32:20|109.66||109.66||109.66||109.64||769
1617287550000|2021-04-01 14:32:30|109.64|109.62|109.64|109.6|109.64|109.62|109.64|109.6|2090
1617287560000|2021-04-01 14:32:40|109.66|109.58|109.6|109.54|109.66|109.58|109.6|109.54|20299
1617287570000|2021-04-01 14:32:50|109.58|109.52|109.58|109.54|109.58|109.54|109.56|109.5|11140
1617287580000|2021-04-01 14:33:00|109.6||109.6||109.6||109.6||5189
1617287590000|2021-04-01 14:33:10|109.62|109.56|109.6|109.56|109.62|109.6|109.6|109.56|15281
1617287610000|2021-04-01 14:33:30|||||||||1307
1617287620000|2021-04-01 14:33:40|109.62||109.62||109.62||109.62||2073
1617287630000|2021-04-01 14:33:50|109.64|109.58|109.66|109.6|109.68|109.62|109.62|109.56|12423
1617287640000|2021-04-01 14:34:00|||||||||27454
1617287650000|2021-04-01 14:34:10|109.64||109.64||109.66||109.64||1512
1617287660000|2021-04-01 14:34:20|109.62|109.58|109.68|109.6|109.7|109.64|109.62|109.56|93834
1617287670000|2021-04-01 14:34:30|109.66|109.62|109.7|109.64|109.7|109.64|109.66|109.62|6714
1617287700000|2021-04-01 14:35:00|109.74|109.66|109.78|109.74|109.78|109.76|109.74|109.66|31079
1617287710000|2021-04-01 14:35:10|109.76|109.72|109.78|109.72|109.78|109.72|109.76|109.7|10938
1617287720000|2021-04-01 14:35:20|109.8|109.74|109.86|109.8|109.86|109.8|109.78|109.74|32574
1617287740000|2021-04-01 14:35:40|109.84|109.78|109.84|109.8|109.84|109.8|109.84|109.78|6511
1617287750000|2021-04-01 14:35:50|109.82|109.78|109.74|109.68|109.82|109.78|109.72|109.66|26199
1617287760000|2021-04-01 14:36:00|109.76|109.7|109.78|109.74|109.78|109.74|109.76|109.68|12298
1617287770000|2021-04-01 14:36:10|109.76|109.72|109.78|109.72|109.78|109.72|109.76|109.72|3573
1617287780000|2021-04-01 14:36:20|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|5050
1617287800000|2021-04-01 14:36:40|||||||||21723
1617287810000|2021-04-01 14:36:50|109.74|109.68|109.72|109.66|109.74|109.7|109.68|109.66|27336
1617287840000|2021-04-01 14:37:20|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|6454
1617287850000|2021-04-01 14:37:30|109.72|109.66|109.66|109.64|109.72|109.66|109.66|109.6|6760
1617287860000|2021-04-01 14:37:40|||||||||407
1617287870000|2021-04-01 14:37:50|109.64|109.6|109.62|109.56|109.64|109.6|109.6|109.56|37236
1617287880000|2021-04-01 14:38:00|109.64|109.58|109.64|109.6|109.66|109.62|109.64|109.58|14508
1617287890000|2021-04-01 14:38:10|109.62|109.62|109.66|109.62|109.66|109.62|109.62|109.62|17639
1617287900000|2021-04-01 14:38:20|||||||||5000
1617287920000|2021-04-01 14:38:40|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|20659
1617287930000|2021-04-01 14:38:50|109.62|109.56|109.6|109.54|109.62|109.56|109.6|109.54|4079
1617287940000|2021-04-01 14:39:00|||||||||21411
1617287970000|2021-04-01 14:39:30|109.62|109.56|109.66|109.62|109.66|109.62|109.62|109.56|59993
1617287980000|2021-04-01 14:39:40|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|10323
1617287990000|2021-04-01 14:39:50|||||||||15033
1617288000000|2021-04-01 14:40:00|109.66|109.64|109.64|109.6|109.66|109.64|109.64|109.6|15664
1617288010000|2021-04-01 14:40:10|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|20823
1617288020000|2021-04-01 14:40:20|109.68|109.64|109.66|109.62|109.7|109.64|109.66|109.62|25946
1617288030000|2021-04-01 14:40:30|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.6|9079
1617288040000|2021-04-01 14:40:40|109.6|109.58|109.62|109.58|109.64|109.58|109.6|109.54|18720
1617288050000|2021-04-01 14:40:50|109.64|109.6|109.64|109.6|109.68|109.6|109.64|109.58|25418
1617288070000|2021-04-01 14:41:10|109.66||109.64||109.68||109.64||3542
1617288080000|2021-04-01 14:41:20|109.62|109.58|109.68|109.64|109.68|109.64|109.62|109.58|46594
1617288090000|2021-04-01 14:41:30||109.62||109.64||109.64||109.62|3013
1617288100000|2021-04-01 14:41:40|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|7895
1617288110000|2021-04-01 14:41:50|109.68||109.66||109.68||109.66||155
1617288120000|2021-04-01 14:42:00|109.68|109.64|109.72|109.66|109.72|109.66|109.68|109.62|14801
1617288140000|2021-04-01 14:42:20|||||||||3657
1617288150000|2021-04-01 14:42:30|109.76|109.72|109.7|109.64|109.76|109.72|109.66|109.62|58989
1617288160000|2021-04-01 14:42:40|109.72|109.66|109.76|109.68|109.76|109.68|109.68|109.64|46679
1617288170000|2021-04-01 14:42:50|||||||||12896
1617288180000|2021-04-01 14:43:00|109.74|109.66|109.8|109.74|109.82|109.78|109.72|109.66|58644
1617288190000|2021-04-01 14:43:10|109.78|109.72|109.76|109.74|109.78|109.74|109.76|109.72|26662
1617288200000|2021-04-01 14:43:20|109.74|109.72|109.72|109.66|109.74|109.72|109.72|109.66|10293
1617288210000|2021-04-01 14:43:30|109.7|109.68|109.8|109.72|109.84|109.76|109.7|109.66|33840
1617288240000|2021-04-01 14:44:00||109.74||109.74||109.74||109.74|573
1617288250000|2021-04-01 14:44:10|||||||||1827
1617288260000|2021-04-01 14:44:20|109.78|109.72|109.66|109.62|109.78|109.74|109.66|109.62|18679
1617288270000|2021-04-01 14:44:30|109.64|109.6|109.62|109.56|109.64|109.6|109.6|109.54|20455
1617288280000|2021-04-01 14:44:40|109.6||109.6||109.6||109.6||0
1617288290000|2021-04-01 14:44:50|109.58|109.54|109.52|109.48|109.58|109.54|109.52|109.48|50552
1617288300000|2021-04-01 14:45:00|109.5|109.46|109.6|109.56|109.62|109.58|109.48|109.42|93644
1617288310000|2021-04-01 14:45:10|109.62|109.58|109.68|109.64|109.68|109.64|109.62|109.58|14756
1617288320000|2021-04-01 14:45:20|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.6|12928
1617288330000|2021-04-01 14:45:30|109.7|109.66|109.6|109.54|109.72|109.66|109.6|109.52|37580
1617288340000|2021-04-01 14:45:40|109.56|109.52|109.54|109.5|109.56|109.52|109.54|109.5|14264
1617288350000|2021-04-01 14:45:50|109.52|109.48|109.48|109.42|109.52|109.48|109.46|109.4|38272
1617288360000|2021-04-01 14:46:00|109.44|109.44|109.58|109.54|109.62|109.58|109.44|109.42|69855
1617288370000|2021-04-01 14:46:10|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|926
1617288380000|2021-04-01 14:46:20|109.58|109.54|109.58|109.52|109.6|109.54|109.58|109.52|19515
1617288390000|2021-04-01 14:46:30|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.52|16789
1617288400000|2021-04-01 14:46:40|109.56|109.52|109.52|109.48|109.6|109.54|109.48|109.44|38539
1617288410000|2021-04-01 14:46:50|109.54|109.5|109.54|109.5|109.54|109.5|109.54|109.5|100000
1617288430000|2021-04-01 14:47:10|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.48|16569
1617288440000|2021-04-01 14:47:20|109.52|109.46|109.52|109.46|109.54|109.5|109.5|109.44|48603
1617288450000|2021-04-01 14:47:30|109.54|109.48|109.5|109.46|109.54|109.48|109.5|109.46|16796
1617288460000|2021-04-01 14:47:40|109.46|109.44|109.54|109.48|109.54|109.5|109.46|109.42|184313
1617288470000|2021-04-01 14:47:50|109.56|109.5|109.56|109.52|109.56|109.52|109.54|109.5|43335
1617288480000|2021-04-01 14:48:00|109.58|109.54|109.68|109.6|109.68|109.62|109.58|109.54|56393
1617288490000|2021-04-01 14:48:10|109.66|109.56|109.62|109.56|109.66|109.56|109.6|109.56|16986
1617288500000|2021-04-01 14:48:20|109.64||109.6||109.64||109.6||0
1617288510000|2021-04-01 14:48:30|109.62||109.62||109.62||109.62||12137
1617288520000|2021-04-01 14:48:40|109.6||109.62||109.62||109.6||7397
1617288530000|2021-04-01 14:48:50|109.6||109.6||109.6||109.6||4834
1617288550000|2021-04-01 14:49:10|109.58|109.54|109.54|109.48|109.58|109.56|109.54|109.48|15430
1617288560000|2021-04-01 14:49:20||109.5||109.5||109.5||109.5|0
1617288570000|2021-04-01 14:49:30|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|11777
1617288580000|2021-04-01 14:49:40|109.54||109.56||109.56||109.54||129
1617288590000|2021-04-01 14:49:50|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.54|22532
1617288600000|2021-04-01 14:50:00|109.6||109.6||109.6||109.6||12401
1617288610000|2021-04-01 14:50:10|109.58||109.58||109.58||109.58||0
1617288620000|2021-04-01 14:50:20|109.6|109.56|109.62|109.58|109.64|109.6|109.6|109.56|45369
1617288630000|2021-04-01 14:50:30|109.64|109.6|109.66|109.62|109.66|109.64|109.64|109.6|33267
1617288640000|2021-04-01 14:50:40|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.64|4022
1617288650000|2021-04-01 14:50:50|109.7||109.7||109.7||109.7||6253
1617288660000|2021-04-01 14:51:00|109.74|109.7|109.78|109.7|109.84|109.76|109.74|109.68|55843
1617288670000|2021-04-01 14:51:10|||||||||15454
1617288680000|2021-04-01 14:51:20|109.74|109.68|109.7|109.64|109.76|109.68|109.7|109.64|13372
1617288690000|2021-04-01 14:51:30|||||||||85
1617288700000|2021-04-01 14:51:40|109.68|109.62|109.62|109.56|109.68|109.64|109.62|109.56|63321
1617288710000|2021-04-01 14:51:50|109.64|109.58|109.68|109.64|109.68|109.64|109.64|109.58|22172
1617288730000|2021-04-01 14:52:10|109.64|109.6|109.68|109.64|109.68|109.66|109.64|109.6|26661
1617288740000|2021-04-01 14:52:20|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|20
1617288750000|2021-04-01 14:52:30|109.64|109.6|109.62|109.6|109.66|109.62|109.62|109.6|14518
1617288760000|2021-04-01 14:52:40|109.66|109.62|109.62|109.6|109.68|109.64|109.62|109.6|34651
1617288770000|2021-04-01 14:52:50|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.54|1914
1617288780000|2021-04-01 14:53:00|109.62|109.58|109.62|109.56|109.62|109.58|109.6|109.54|27542
1617288790000|2021-04-01 14:53:10|109.6|109.52|109.56|109.52|109.6|109.52|109.54|109.52|7654
1617288800000|2021-04-01 14:53:20|109.54|109.5|109.5|109.44|109.54|109.5|109.46|109.42|20965
1617288810000|2021-04-01 14:53:30|109.52|109.46|109.54|109.5|109.54|109.5|109.52|109.46|8051
1617288820000|2021-04-01 14:53:40|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.46|14901
1617288830000|2021-04-01 14:53:50|109.5|109.46|109.46|109.4|109.5|109.46|109.46|109.4|16700
1617288840000|2021-04-01 14:54:00|109.48|109.42|109.48|109.44|109.48|109.44|109.48|109.42|7573
1617288860000|2021-04-01 14:54:20|109.46|109.42|109.46|109.42|109.46|109.42|109.46|109.42|5309
1617288870000|2021-04-01 14:54:30|109.44|109.4|109.44|109.38|109.46|109.4|109.38|109.34|20281
1617288890000|2021-04-01 14:54:50|109.42|109.36|109.38|109.32|109.42|109.36|109.36|109.28|39893
1617288900000|2021-04-01 14:55:00|109.36|109.3|109.38|109.3|109.38|109.3|109.32|109.24|36300
1617288910000|2021-04-01 14:55:10|109.4|109.32|109.36|109.3|109.44|109.4|109.32|109.26|62001
1617288920000|2021-04-01 14:55:20|109.38|109.32|109.38|109.3|109.38|109.32|109.36|109.3|7446
1617288930000|2021-04-01 14:55:30||109.32||109.32||109.32||109.32|11570
1617288940000|2021-04-01 14:55:40|109.36||109.38||109.38||109.36||979
1617288950000|2021-04-01 14:55:50|109.36|109.3|109.26|109.22|109.36|109.3|109.26|109.22|10504
1617288960000|2021-04-01 14:56:00|109.28||109.28||109.28||109.28||1140
1617288970000|2021-04-01 14:56:10|109.3|109.24|109.32|109.24|109.34|109.28|109.3|109.24|39915
1617288980000|2021-04-01 14:56:20|109.3|109.22|109.3|109.24|109.3|109.24|109.3|109.22|3189
1617288990000|2021-04-01 14:56:30|109.28|109.22|109.26|109.22|109.3|109.24|109.24|109.22|11791
1617289000000|2021-04-01 14:56:40|109.24|109.18|109.22|109.16|109.24|109.18|109.22|109.14|2888
1617289010000|2021-04-01 14:56:50|109.2|109.14|109.16|109.1|109.2|109.14|109.14|109.1|11648
1617289020000|2021-04-01 14:57:00|109.14|109.08|109.18|109.08|109.2|109.14|109.1|109.04|22582
1617289030000|2021-04-01 14:57:10||109.1||109.12||109.12||109.08|10968
1617289040000|2021-04-01 14:57:20|109.16|109.14|109.14|109.06|109.16|109.14|109.12|109.06|6122
1617289050000|2021-04-01 14:57:30|109.12|109.04|109.08|109.04|109.12|109.06|109.08|109.04|0
1617289060000|2021-04-01 14:57:40|||||||||1351
1617289070000|2021-04-01 14:57:50|109.06|109.02|109.08|109.04|109.08|109.04|109.06|109|15518
1617289080000|2021-04-01 14:58:00|109.06|109.06|109.08|109.04|109.12|109.06|109.06|109.04|15441
1617289090000|2021-04-01 14:58:10|109.1|109.06|109.18|109.14|109.24|109.16|109.08|109.06|29819
1617289100000|2021-04-01 14:58:20|||||||||444
1617289110000|2021-04-01 14:58:30|||||||||200
1617289120000|2021-04-01 14:58:40|109.16|109.1|109.1|109.06|109.16|109.1|109.08|109.06|28073
1617289130000|2021-04-01 14:58:50|109.12|109.08|109.16|109.08|109.16|109.08|109.12|109.08|34018
1617289140000|2021-04-01 14:59:00||109.1||109.1||109.1||109.1|5515
1617289160000|2021-04-01 14:59:20||109.12||109.12||109.12||109.12|1859
1617289170000|2021-04-01 14:59:30|109.14|109.1|109.14|109.06|109.14|109.1|109.14|109.06|23937
1617289180000|2021-04-01 14:59:40||109.08||109.08||109.08||109.08|1012
1617289190000|2021-04-01 14:59:50|109.16|109.1|109.14|109.1|109.16|109.14|109.14|109.1|8391
1617289200000|2021-04-01 15:00:00|109.12|109.08|109.16|109.12|109.16|109.12|109.08|109.02|69116
1617289210000|2021-04-01 15:00:10|109.18|109.14|109.14|109.12|109.2|109.14|109.12|109.1|30288
1617289220000|2021-04-01 15:00:20|109.12|109.1|109.08|109.02|109.12|109.1|109.08|109|7488
1617289230000|2021-04-01 15:00:30|109.06|109|109.06|109.04|109.06|109.04|109.06|109|11629
1617289240000|2021-04-01 15:00:40|109.04|109.02|109.02|109|109.04|109.02|109.02|109|9764
1617289250000|2021-04-01 15:00:50|109|108.98|108.98|108.94|109|108.98|108.96|108.92|85517
1617289260000|2021-04-01 15:01:00|108.96|108.92|109|108.94|109.02|108.98|108.96|108.92|16874
1617289280000|2021-04-01 15:01:20|108.98|108.92|108.86|108.8|108.98|108.92|108.86|108.78|96930
1617289290000|2021-04-01 15:01:30|108.88|108.86|108.9|108.86|108.9|108.86|108.86|108.8|49379
1617289300000|2021-04-01 15:01:40|108.88|108.84|108.84|108.8|108.88|108.84|108.84|108.8|19508
1617289310000|2021-04-01 15:01:50|108.82|108.78|108.8|108.74|108.84|108.8|108.8|108.72|12343
1617289320000|2021-04-01 15:02:00||108.78||108.78||108.78||108.78|0
1617289330000|2021-04-01 15:02:10|108.82|108.8|108.86|108.82|108.86|108.82|108.8|108.78|48323
1617289340000|2021-04-01 15:02:20|108.84|108.86|108.84|108.82|108.88|108.86|108.84|108.82|11431
1617289350000|2021-04-01 15:02:30|108.88|108.84|108.86|108.84|108.88|108.84|108.86|108.84|4373
1617289360000|2021-04-01 15:02:40|108.84|108.82|108.8|108.76|108.84|108.82|108.8|108.74|15911
1617289370000|2021-04-01 15:02:50|108.78|108.74|108.8|108.74|108.8|108.76|108.78|108.7|16198
1617289380000|2021-04-01 15:03:00||108.76||108.74||108.76||108.74|2324
1617289390000|2021-04-01 15:03:10|108.78|108.76|108.84|108.8|108.84|108.8|108.78|108.76|15217
1617289410000|2021-04-01 15:03:30|108.88|108.82|108.9|108.86|108.92|108.88|108.84|108.82|13538
1617289420000|2021-04-01 15:03:40|||||||||22
1617289430000|2021-04-01 15:03:50|108.88|108.82|108.9|108.86|108.9|108.86|108.88|108.82|2054
1617289440000|2021-04-01 15:04:00|108.88|108.82|108.84|108.8|108.9|108.86|108.82|108.76|36879
1617289450000|2021-04-01 15:04:10|108.88|108.82|108.86|108.82|108.88|108.84|108.86|108.82|31428
1617289460000|2021-04-01 15:04:20|108.84|108.78|108.78|108.72|108.84|108.82|108.78|108.72|49794
1617289470000|2021-04-01 15:04:30|108.8|108.74|108.8|108.76|108.8|108.76|108.8|108.74|0
1617289480000|2021-04-01 15:04:40|108.82|108.78|108.78|108.74|108.82|108.8|108.78|108.74|24857
1617289490000|2021-04-01 15:04:50|108.8|108.76|108.8|108.76|108.8|108.76|108.78|108.74|12353
1617289500000|2021-04-01 15:05:00|108.78|108.74|108.78|108.74|108.78|108.74|108.78|108.74|11713
1617289510000|2021-04-01 15:05:10|108.76|108.72|108.7|108.64|108.76|108.72|108.64|108.6|68932
1617289520000|2021-04-01 15:05:20|108.72|108.66|108.7|108.64|108.72|108.66|108.66|108.64|53731
1617289550000|2021-04-01 15:05:50|108.68|108.62|108.68|108.6|108.7|108.64|108.66|108.58|15069
1617289560000|2021-04-01 15:06:00|108.66|108.62|108.68|108.62|108.68|108.62|108.66|108.6|3838
1617289570000|2021-04-01 15:06:10|108.66|108.6|108.64|108.6|108.68|108.64|108.64|108.6|58979
1617289580000|2021-04-01 15:06:20|108.62|108.58|108.66|108.62|108.7|108.62|108.62|108.58|113862
1617289590000|2021-04-01 15:06:30|108.68|108.64|108.7|108.66|108.72|108.66|108.66|108.64|46208
1617289600000|2021-04-01 15:06:40|108.68||108.68||108.68||108.68||201863
1617289610000|2021-04-01 15:06:50|108.66|108.64|108.62|108.54|108.68|108.64|108.56|108.5|88543
1617289620000|2021-04-01 15:07:00|108.66|108.62|108.66|108.62|108.66|108.62|108.66|108.58|7003
1617289630000|2021-04-01 15:07:10|108.64|108.58|108.62|108.58|108.64|108.58|108.62|108.58|8048
1617289640000|2021-04-01 15:07:20|108.6|108.54|108.7|108.64|108.7|108.64|108.6|108.54|31812
1617289650000|2021-04-01 15:07:30|108.68||108.7||108.7||108.68||61
1617289670000|2021-04-01 15:07:50|108.68|108.62|108.66|108.62|108.68|108.64|108.66|108.62|14645
1617289680000|2021-04-01 15:08:00|108.64|108.6|108.58|108.52|108.64|108.6|108.58|108.52|12716
1617289690000|2021-04-01 15:08:10||108.5||108.5||108.5||108.5|1000
1617289710000|2021-04-01 15:08:30|108.56|108.48|108.48|108.42|108.56|108.48|108.48|108.4|7581
1617289720000|2021-04-01 15:08:40|108.46|108.4|108.46|108.38|108.46|108.4|108.46|108.36|16619
1617289740000|2021-04-01 15:09:00|108.48|108.4|108.52|108.46|108.52|108.46|108.48|108.4|28051
1617289750000|2021-04-01 15:09:10|108.5|108.48|108.52|108.48|108.52|108.48|108.5|108.46|9665
1617289770000|2021-04-01 15:09:30|108.5|108.46|108.52|108.46|108.52|108.46|108.5|108.42|2771
1617289780000|2021-04-01 15:09:40|108.5|108.44|108.48|108.42|108.5|108.46|108.48|108.4|19583
1617289790000|2021-04-01 15:09:50|108.46|108.4|108.46|108.38|108.48|108.4|108.46|108.38|14563
1617289800000|2021-04-01 15:10:00|108.44|108.34|108.28|108.24|108.44|108.36|108.28|108.24|81369
1617289810000|2021-04-01 15:10:10|108.26|108.22|108.24|108.2|108.28|108.22|108.24|108.14|23133
1617289820000|2021-04-01 15:10:20|108.28|108.18|108.24|108.2|108.3|108.24|108.24|108.18|25975
1617289830000|2021-04-01 15:10:30|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|8835
1617289840000|2021-04-01 15:10:40|108.26||108.26||108.26||108.26||13397
1617289850000|2021-04-01 15:10:50|108.24|108.2|108.3|108.28|108.32|108.28|108.24|108.2|9252
1617289860000|2021-04-01 15:11:00|108.28|108.24|108.28|108.22|108.28|108.24|108.28|108.22|8682
1617289870000|2021-04-01 15:11:10|108.26|108.2|108.26|108.2|108.26|108.2|108.22|108.16|3272
1617289880000|2021-04-01 15:11:20|108.28|108.22|108.3|108.28|108.32|108.28|108.28|108.22|17268
1617289890000|2021-04-01 15:11:30|108.32|108.3|108.34|108.28|108.42|108.36|108.32|108.28|6419
1617289900000|2021-04-01 15:11:40||108.3||108.3||108.3||108.3|0
1617289910000|2021-04-01 15:11:50|108.32|108.28|108.34|108.28|108.34|108.3|108.3|108.24|27312
1617289920000|2021-04-01 15:12:00|108.38|108.3|108.36|108.3|108.38|108.3|108.36|108.3|4678
1617289930000|2021-04-01 15:12:10|108.34|108.34|108.34|108.3|108.36|108.34|108.34|108.3|2838
1617289940000|2021-04-01 15:12:20|108.32|108.26|108.32|108.24|108.34|108.26|108.32|108.22|14934
1617289950000|2021-04-01 15:12:30|108.3|108.26|108.28|108.22|108.3|108.26|108.28|108.22|231
1617289960000|2021-04-01 15:12:40|108.3|108.26|108.24|108.2|108.3|108.26|108.24|108.2|8483
1617289970000|2021-04-01 15:12:50|108.26|108.22|108.26|108.22|108.26|108.22|108.24|108.2|7370
1617289980000|2021-04-01 15:13:00|108.24|108.2|108.24|108.16|108.24|108.2|108.24|108.16|21486
1617289990000|2021-04-01 15:13:10|108.18|108.14|108.2|108.16|108.2|108.16|108.18|108.14|18060
1617290000000|2021-04-01 15:13:20|108.18|108.14|108.14|108.08|108.18|108.14|108.14|108.04|12759
1617290010000|2021-04-01 15:13:30||108.1||108.08||108.1||108.08|37361
1617290020000|2021-04-01 15:13:40|108.16|108.1|108.12|108.08|108.16|108.12|108.12|108.08|80584
1617290030000|2021-04-01 15:13:50|108.14|108.1|108.12|108.08|108.14|108.1|108.1|108.04|7303
1617290040000|2021-04-01 15:14:00|||||||||2000
1617290050000|2021-04-01 15:14:10|108.1|108.06|108.08|108.02|108.1|108.08|108.08|108.02|12917
1617290060000|2021-04-01 15:14:20|108.06|108.04|108.08|108.02|108.08|108.04|108.06|108.02|5468
1617290080000|2021-04-01 15:14:40|108.1|108.04|108.1|108.04|108.1|108.04|108.06|108.02|36274
1617290090000|2021-04-01 15:14:50|||||||||1833
1617290100000|2021-04-01 15:15:00|108.12|108.03|108.12|108.03|108.12|108.03|108.12|108.03|103
1617290110000|2021-04-01 15:15:10|108.14|108.05|108.14|108.05|108.14|108.05|108.14|108.05|1897
1617290130000|2021-04-01 15:15:30|108.2|108.09|108.24|108.13|108.3|108.19|108.2|108.07|11792
1617290140000|2021-04-01 15:15:40|108.22||108.22||108.24||108.22||2000
1617290150000|2021-04-01 15:15:50|108.24|108.17|108.28|108.19|108.28|108.19|108.22|108.17|3343
1617290160000|2021-04-01 15:16:00|108.36||108.3||108.36||108.3||1711
1617290170000|2021-04-01 15:16:10|108.28|108.21|108.34|108.23|108.34|108.23|108.28|108.21|14541
1617290180000|2021-04-01 15:16:20|108.36|108.27|108.38|108.27|108.38|108.27|108.36|108.27|314
1617290190000|2021-04-01 15:16:30|108.36|108.25|108.36|108.25|108.36|108.25|108.36|108.25|1510
1617290200000|2021-04-01 15:16:40|108.32|108.23|108.34|108.23|108.36|108.23|108.32|108.23|0
1617290210000|2021-04-01 15:16:50|108.28|108.17|108.26|108.19|108.28|108.19|108.26|108.17|1345
1617290220000|2021-04-01 15:17:00|108.3|108.21|108.3|108.19|108.3|108.21|108.28|108.17|2282
1617290230000|2021-04-01 15:17:10|108.32||108.3||108.32||108.3||1680
1617290240000|2021-04-01 15:17:20|108.32|108.23|108.4|108.29|108.4|108.29|108.32|108.23|2714
1617290250000|2021-04-01 15:17:30|108.38|108.27|108.38|108.29|108.4|108.29|108.38|108.27|0
1617290260000|2021-04-01 15:17:40||108.27||108.29||108.29||108.27|2511
1617290270000|2021-04-01 15:17:50||108.27||108.27||108.27||108.27|0
1617290280000|2021-04-01 15:18:00|108.4|108.29|108.4|108.31|108.4|108.31|108.38|108.29|977
1617290290000|2021-04-01 15:18:10|108.42|108.29|108.48|108.41|108.48|108.41|108.42|108.29|6067
1617290300000|2021-04-01 15:18:20||108.39||108.39||108.39||108.39|2330
1617290310000|2021-04-01 15:18:30|108.46|108.35|108.46|108.35|108.46|108.35|108.46|108.35|7738
1617290320000|2021-04-01 15:18:40|108.42|108.31|108.42|108.33|108.46|108.33|108.42|108.31|4251
1617290330000|2021-04-01 15:18:50||108.35||108.33||108.35||108.33|0
1617290340000|2021-04-01 15:19:00|108.5|108.39|108.5|108.41|108.5|108.41|108.5|108.39|400
1617290350000|2021-04-01 15:19:10|108.52||108.5||108.52||108.5||0
1617290360000|2021-04-01 15:19:20|108.52|108.43|108.52|108.43|108.52|108.43|108.52|108.43|1021
1617290370000|2021-04-01 15:19:30|108.54|108.45|108.54|108.43|108.54|108.45|108.54|108.41|2087
1617290380000|2021-04-01 15:19:40|108.64|108.51|108.62|108.53|108.64|108.53|108.62|108.51|712
1617290390000|2021-04-01 15:19:50|108.66|108.55|108.66|108.57|108.68|108.57|108.66|108.55|1304
1617290400000|2021-04-01 15:20:00|108.64|108.53|108.62|108.51|108.64|108.53|108.6|108.51|925
1617290410000|2021-04-01 15:20:10|108.6|108.45|108.56|108.45|108.6|108.45|108.56|108.45|0
1617290420000|2021-04-01 15:20:20|108.58|108.43|108.56|108.45|108.58|108.47|108.56|108.43|0
1617290440000|2021-04-01 15:20:40|108.54|108.37|108.48|108.37|108.54|108.37|108.46|108.37|5674
1617290450000|2021-04-01 15:20:50|108.5|108.39|108.48|108.39|108.5|108.41|108.48|108.37|559
1617290460000|2021-04-01 15:21:00|||||||||510
1617290480000|2021-04-01 15:21:20|108.5|108.43|108.42|108.31|108.5|108.43|108.42|108.31|4903
1617290490000|2021-04-01 15:21:30|108.44|108.33|108.44|108.35|108.44|108.35|108.44|108.33|40
1617290510000|2021-04-01 15:21:50|108.42||108.42||108.42||108.42||0
1617290520000|2021-04-01 15:22:00|108.48|108.37|108.48|108.37|108.48|108.37|108.48|108.37|90
1617290530000|2021-04-01 15:22:10|108.5|108.41|108.52|108.41|108.52|108.41|108.5|108.41|1911
1617290550000|2021-04-01 15:22:30|108.54|108.45|108.54|108.45|108.56|108.45|108.54|108.45|76
1617290560000|2021-04-01 15:22:40|108.5|108.39|108.5|108.39|108.5|108.39|108.5|108.39|451
1617290570000|2021-04-01 15:22:50|108.52|108.41|108.54|108.47|108.54|108.47|108.52|108.41|2471
1617290580000|2021-04-01 15:23:00||108.43||108.45||108.45||108.43|1000
1617290600000|2021-04-01 15:23:20|108.5|108.43|108.5|108.43|108.5|108.43|108.5|108.43|0
1617290610000|2021-04-01 15:23:30|108.54|108.45|108.54|108.45|108.54|108.45|108.54|108.45|0
1617290640000|2021-04-01 15:24:00|108.62|108.53|108.68|108.55|108.68|108.55|108.6|108.53|7413
1617290650000|2021-04-01 15:24:10||108.57||108.57||108.57||108.57|0
1617290660000|2021-04-01 15:24:20|108.7|108.59|108.7|108.59|108.7|108.59|108.7|108.59|0
1617290670000|2021-04-01 15:24:30||108.61||108.61||108.61||108.61|0
1617290680000|2021-04-01 15:24:40|108.72|108.63|108.72|108.63|108.72|108.63|108.72|108.63|4730
1617290690000|2021-04-01 15:24:50|108.8|108.67|108.78|108.67|108.8|108.71|108.78|108.67|4352
1617290700000|2021-04-01 15:25:00|108.76|108.65|108.78|108.65|108.78|108.65|108.76|108.65|3402
1617290710000|2021-04-01 15:25:10||108.67||108.67||108.69||108.67|7317
1617290720000|2021-04-01 15:25:20|108.76|108.63|108.76|108.65|108.76|108.65|108.76|108.63|2109
1617290730000|2021-04-01 15:25:30|108.68|108.57|108.7|108.59|108.74|108.63|108.68|108.57|4733
1617290740000|2021-04-01 15:25:40|108.72|108.61|108.72|108.61|108.72|108.61|108.7|108.61|0
1617290750000|2021-04-01 15:25:50|108.76|108.65|108.76|108.67|108.76|108.67|108.76|108.65|195
1617290760000|2021-04-01 15:26:00|108.78|108.69|108.82|108.73|108.82|108.73|108.78|108.69|4162
1617290770000|2021-04-01 15:26:10|108.8|108.65|108.82|108.73|108.82|108.73|108.8|108.65|6063
1617290780000|2021-04-01 15:26:20|108.84|108.75|108.88|108.77|108.88|108.79|108.84|108.75|6264
1617290790000|2021-04-01 15:26:30|108.9|108.79|108.92|108.81|108.92|108.81|108.9|108.79|1066
1617290800000|2021-04-01 15:26:40|108.9||108.92||108.92||108.9||0
1617290810000|2021-04-01 15:26:50|108.9||108.92||108.92||108.9||0
1617290820000|2021-04-01 15:27:00||108.83||108.83||108.83||108.83|161
1617290830000|2021-04-01 15:27:10|108.86|108.79|108.82|108.71|108.86|108.79|108.82|108.71|5151
1617290840000|2021-04-01 15:27:20|108.84|108.73|108.82|108.73|108.84|108.73|108.82|108.73|0
1617290850000|2021-04-01 15:27:30|108.78|108.67|108.78|108.67|108.78|108.67|108.78|108.67|12127
1617290860000|2021-04-01 15:27:40|108.8|108.69|108.78|108.71|108.8|108.71|108.78|108.69|91
1617290870000|2021-04-01 15:27:50|108.86|108.73|108.86|108.73|108.86|108.73|108.86|108.73|2011
1617290890000|2021-04-01 15:28:10|108.82|108.77|108.82|108.73|108.86|108.77|108.82|108.73|0
1617290900000|2021-04-01 15:28:20|108.78|108.67|108.78|108.69|108.78|108.69|108.78|108.67|500
1617290910000|2021-04-01 15:28:30|108.82|108.71|108.8|108.69|108.82|108.71|108.8|108.69|0
1617290920000|2021-04-01 15:28:40|108.78|108.71|108.76|108.67|108.78|108.71|108.76|108.67|2459
1617290930000|2021-04-01 15:28:50|108.74|108.63|108.78|108.71|108.78|108.71|108.74|108.63|8088
1617290940000|2021-04-01 15:29:00|108.8|108.69|108.78|108.69|108.8|108.69|108.78|108.69|1473
1617290950000|2021-04-01 15:29:10|108.76|108.65|108.88|108.79|108.92|108.79|108.76|108.65|4365
1617290960000|2021-04-01 15:29:20|108.9|108.75|108.86|108.75|108.9|108.75|108.86|108.75|2000
1617290970000|2021-04-01 15:29:30|108.8|108.69|108.88|108.77|108.92|108.77|108.8|108.69|2850
1617290980000|2021-04-01 15:29:40|108.86|108.75|108.84|108.75|108.86|108.75|108.84|108.75|1700
1617290990000|2021-04-01 15:29:50|108.86|108.77|108.96|108.81|108.98|108.83|108.86|108.77|118
1617692400000|2021-04-06 07:00:00|111.24|110.98|111.34|110.98|111.42|110.98|111.16|110.84|8246
1617692410000|2021-04-06 07:00:10|111.32|110.84|111.38|111.12|111.44|111.12|110.96|110.3|69928
1617692420000|2021-04-06 07:00:20|111.44|111.18|111.78|111.44|111.84|111.44|111.38|111.18|96314
1617692430000|2021-04-06 07:00:30|111.88|111.46|111.72|111.36|111.88|111.6|111.66|111.36|90819
1617692440000|2021-04-06 07:00:40|111.7||111.7||111.7||111.7||42797
1617692450000|2021-04-06 07:00:50||111.42||111.36||111.42||111.36|110909
1617692460000|2021-04-06 07:01:00|111.68|111.38|111.64|111.38|111.7|111.38|111.62|111.1|129515
1617692470000|2021-04-06 07:01:10|111.72|111.4|111.9|111.64|111.9|111.64|111.64|111.4|69158
1617692480000|2021-04-06 07:01:20|112|111.66|112.62|112.46|112.66|112.46|111.9|111.66|271682
1617692490000|2021-04-06 07:01:30|112.6|112.4|111.96|111.56|112.6|112.4|111.96|111.54|55664
1617692500000|2021-04-06 07:01:40|111.94|111.58|111.82|111.62|111.94|111.62|111.82|111.38|81489
1617692510000|2021-04-06 07:01:50|111.88|111.82|111.76|111.42|112.16|111.9|111.32|110.5|510457
1617692520000|2021-04-06 07:02:00|111.84|111.44|111.84|111.56|111.9|111.64|111.62|111.44|100431
1617692530000|2021-04-06 07:02:10|111.88|111.58|112.04|111.76|112.26|111.76|111.88|111.58|37512
1617692540000|2021-04-06 07:02:20|112.12|111.78|112.2|111.92|112.32|112.08|112.12|111.76|60077
1617692550000|2021-04-06 07:02:30|112.18|111.94|112.2|112.02|112.22|112.02|112|111.94|6395
1617692560000|2021-04-06 07:02:40|112.18|112|112.2|111.98|112.2|112|112.08|111.8|22425
1617692570000|2021-04-06 07:02:50|112.24|112|112.24|111.98|112.32|112.3|112.06|111.96|233594
1617692580000|2021-04-06 07:03:00|112.22|112|112|111.9|112.22|112|111.98|111.88|113771
1617692590000|2021-04-06 07:03:10|112.06|112.1|112.4|112.14|112.46|112.14|112|111.9|133766
1617692600000|2021-04-06 07:03:20|112.42|112.16|112.9|112.68|112.98|112.68|112.4|112.16|54831
1617692610000|2021-04-06 07:03:30|112.96|112.62|113.08|112.76|113.22|112.8|112.94|112.62|89374
1617692620000|2021-04-06 07:03:40|113.06|112.74|112.76|112.56|113.06|112.74|112.76|112.56|42312
1617692630000|2021-04-06 07:03:50|112.74|112.52|112.72|112.56|112.74|112.56|112.72|112.52|5798
1617692640000|2021-04-06 07:04:00|112.7|112.52|112.22|111.98|112.7|112.56|112.06|111.96|57084
1617692650000|2021-04-06 07:04:10|112.2|112|112.28|112.04|112.3|112.06|112.18|112|40472
1617692660000|2021-04-06 07:04:20|112.26|112.1|112.2|112|112.26|112.12|112.06|111.9|20926
1617692670000|2021-04-06 07:04:30|112.18|111.96|112.1|111.92|112.18|111.96|112|111.84|86197
1617692680000|2021-04-06 07:04:40|112.18|111.94|112.22|112.02|112.28|112.02|112.16|111.92|22920
1617692690000|2021-04-06 07:04:50|112.14|112|112.12|111.96|112.22|112.02|112.12|111.92|6641
1617692700000|2021-04-06 07:05:00|112.1|111.92|112.14|111.94|112.18|111.96|112.08|111.9|38705
1617692710000|2021-04-06 07:05:10|112.16|111.96|112.42|112.24|112.42|112.26|112.16|111.96|30786
1617692720000|2021-04-06 07:05:20|112.4|112.2|112.1|111.92|112.4|112.2|112.1|111.9|21184
1617692730000|2021-04-06 07:05:30|112.08|111.9|112.22|111.98|112.24|112.14|112.06|111.9|66035
1617692740000|2021-04-06 07:05:40|112.2|111.96|112.18|111.96|112.2|111.98|112.18|111.96|41969
1617692750000|2021-04-06 07:05:50||111.98||111.96||111.98||111.96|19054
1617692760000|2021-04-06 07:06:00|112.08|111.94|112.06|111.96|112.08|111.96|112.06|111.9|6727
1617692770000|2021-04-06 07:06:10|112.12|111.98|112.12|111.96|112.14|111.98|112.12|111.96|7701
1617692780000|2021-04-06 07:06:20|112.14|111.98|112.38|112.22|112.4|112.24|112.14|111.98|26079
1617692790000|2021-04-06 07:06:30|112.46|112.28|112.42|112.28|112.5|112.38|112.42|112.22|42715
1617692800000|2021-04-06 07:06:40|112.4|112.22|112.28|112.1|112.42|112.22|112|111.88|96925
1617692810000|2021-04-06 07:06:50|112.26|112.12|112.26|112.1|112.26|112.12|112.26|112.1|4096
1617692820000|2021-04-06 07:07:00|112.24|112.08|112.16|111.94|112.24|112.08|112.16|111.92|159583
1617692830000|2021-04-06 07:07:10|112.14|112|112.14|112.02|112.14|112.02|112|111.94|20917
1617692840000|2021-04-06 07:07:20|112.18|112.04|112.16|112.02|112.18|112.04|112.04|112|7333
1617692850000|2021-04-06 07:07:30|112.14|112.04|112.14|112.04|112.14|112.04|112.14|112.02|15750
1617692860000|2021-04-06 07:07:40|112.16|112.06|112.44|112.24|112.46|112.28|112.16|112.06|76543
1617692870000|2021-04-06 07:07:50|112.42|112.26|112.44|112.3|112.46|112.3|112.4|112.26|39880
1617692880000|2021-04-06 07:08:00|112.42|112.28|112.3|112.1|112.42|112.28|112.3|112.02|32138
1617692890000|2021-04-06 07:08:10|112.32|112.12|112.4|112.28|112.44|112.32|112.32|112.1|28179
1617692900000|2021-04-06 07:08:20|112.42|112.34|112.48|112.32|112.58|112.36|112.42|112.3|33307
1617692910000|2021-04-06 07:08:30|112.5|112.34|112.58|112.44|112.6|112.48|112.5|112.32|40948
1617692920000|2021-04-06 07:08:40|112.6|112.46|112.66|112.48|112.74|112.6|112.6|112.42|81932
1617692930000|2021-04-06 07:08:50|112.64|112.5|112.64|112.54|112.66|112.54|112.62|112.48|65631
1617692940000|2021-04-06 07:09:00|112.66|112.64|113.18|113.04|113.24|113.1|112.66|112.64|142141
1617692950000|2021-04-06 07:09:10|113.2|113.06|113.72|113.5|113.88|113.5|113.18|113.06|122333
1617692960000|2021-04-06 07:09:20|113.7|113.46|113.8|113.6|113.8|113.6|113.5|113.28|58239
1617692970000|2021-04-06 07:09:30|113.86|113.64|113.9|113.78|113.94|113.78|113.84|113.64|38763
1617692980000|2021-04-06 07:09:40|113.92|113.76|113.8|113.58|113.96|113.76|113.54|113.18|108885
1617692990000|2021-04-06 07:09:50|113.78|113.6|113.94|113.88|114|113.92|113.76|113.6|60965
1617693000000|2021-04-06 07:10:00|113.92|113.78|113.36|113.12|113.92|113.78|113.24|112.9|84116
1617693010000|2021-04-06 07:10:10|113.34|113.14|113.46|113.24|113.52|113.24|113.32|113.04|37071
1617693020000|2021-04-06 07:10:20|113.52|113.26|113.58|113.42|113.58|113.42|113.5|113.26|31956
1617693030000|2021-04-06 07:10:30|113.56|113.4|113.2|113.02|113.56|113.4|113.2|112.76|60102
1617693040000|2021-04-06 07:10:40|113.18|112.92|113.1|112.88|113.18|113.04|113.04|112.68|57470
1617693050000|2021-04-06 07:10:50|113.12|112.9|113.1|112.94|113.18|113.16|113.06|112.9|91900
1617693060000|2021-04-06 07:11:00|113.02|112.86|113.44|113.28|113.46|113.28|113.02|112.84|64806
1617693070000|2021-04-06 07:11:10|113.42|113.3|113.42|113.28|113.42|113.3|113.42|113.28|23707
1617693080000|2021-04-06 07:11:20|113.46|113.3|113.52|113.4|113.52|113.4|113.42|113.3|64515
1617693090000|2021-04-06 07:11:30|113.54|113.42|113.86|113.74|113.88|113.82|113.54|113.42|79373
1617693100000|2021-04-06 07:11:40|113.88|113.76|113.88|113.78|114|113.9|113.88|113.7|74707
1617693110000|2021-04-06 07:11:50|113.96|113.88|113.9|113.7|113.96|113.88|113.9|113.7|49190
1617693120000|2021-04-06 07:12:00|113.88|113.64|113.58|113.46|113.88|113.64|113.58|113.46|51201
1617693130000|2021-04-06 07:12:10|113.68|113.44|113.58|113.36|113.7|113.44|113.58|113.28|21700
1617693140000|2021-04-06 07:12:20|113.56|113.34|113.5|113.34|113.56|113.34|113.5|113.34|10229
1617693150000|2021-04-06 07:12:30|113.48|113.24|113.4|113.24|113.5|113.34|113.38|113.18|45831
1617693160000|2021-04-06 07:12:40||113.26||113.26||113.26||113.26|26902
1617693170000|2021-04-06 07:12:50|113.38|113.28|113.34|113.28|113.38|113.3|113.34|113.28|18298
1617693180000|2021-04-06 07:13:00|113.3|113.3|113.64|113.48|113.76|113.48|113.3|113.28|92274
1617693190000|2021-04-06 07:13:10|113.5|113.4|113.34|113.1|113.64|113.48|113.34|113.1|84487
1617693200000|2021-04-06 07:13:20|113.16|113.12|113.12|113|113.38|113.32|113.1|113|100496
1617693210000|2021-04-06 07:13:30|113.1||113.12||113.12||113.08||13538
1617693220000|2021-04-06 07:13:40|113.22|113.02|113.32|113.18|113.32|113.18|113.2|113.02|8692
1617693230000|2021-04-06 07:13:50|113.38|113.2|113.4|113.2|113.42|113.22|113.38|113.18|15350
1617693240000|2021-04-06 07:14:00|113.38|113.18|113.28|113.12|113.38|113.2|113.28|113.12|64134
1617693250000|2021-04-06 07:14:10|113.26|113.08|113.28|113.14|113.32|113.26|113.12|113.08|57694
1617693260000|2021-04-06 07:14:20|113.26|113.12|112.96|112.86|113.26|113.12|112.96|112.84|50819
1617693270000|2021-04-06 07:14:30|113.04|112.82|113.14|112.94|113.14|112.94|113.02|112.78|15693
1617693280000|2021-04-06 07:14:40|113.08|112.86|113.06|112.9|113.08|112.94|113.06|112.84|15438
1617693290000|2021-04-06 07:14:50|113.04||113.02||113.04||113.02||1672
1617693300000|2021-04-06 07:15:00|113.04|112.92|113.02|112.88|113.04|112.92|112.92|112.88|11999
1617693310000|2021-04-06 07:15:10|112.98|112.78|112.94|112.86|112.98|112.86|112.94|112.78|16407
1617693320000|2021-04-06 07:15:20|112.86|112.84|112.9|112.78|112.98|112.86|112.82|112.7|80121
1617693330000|2021-04-06 07:15:30|112.96|112.8|113.4|113.24|113.42|113.24|112.88|112.8|15777
1617693340000|2021-04-06 07:15:40|113.46|113.26|113.42|113.36|113.5|113.36|113.36|113.26|17395
1617693350000|2021-04-06 07:15:50|113.44|113.38|113.58|113.4|113.7|113.64|113.44|113.3|87276
1617693360000|2021-04-06 07:16:00|113.62|113.42|113.52|113.3|113.7|113.52|113.52|113.26|23067
1617693370000|2021-04-06 07:16:10|113.5|113.32|113.56|113.42|113.66|113.5|113.46|113.32|44295
1617693380000|2021-04-06 07:16:20|113.5|113.4|113.48|113.4|113.5|113.46|113.42|113.22|34903
1617693390000|2021-04-06 07:16:30|113.46|113.38|113.42|113.26|113.46|113.38|113.42|113.24|22417
1617693400000|2021-04-06 07:16:40|113.4|113.24|113.26|113.08|113.4|113.24|113.26|113.06|153446
1617693410000|2021-04-06 07:16:50|113.24|113.14|113.28|113.2|113.32|113.2|113.2|113.06|6782
1617693420000|2021-04-06 07:17:00|113.3|113.22|113.3|113.24|113.32|113.26|113.3|113.22|30225
1617693430000|2021-04-06 07:17:10|113.28|113.14|113.3|113.12|113.32|113.14|113.26|113.1|45834
1617693440000|2021-04-06 07:17:20|113.28|113.1|113.24|113.1|113.3|113.1|113.24|113.06|17454
1617693450000|2021-04-06 07:17:30|113.3|113.04|113.26|113.12|113.3|113.22|113.14|113.02|89430
1617693460000|2021-04-06 07:17:40|113.24|113.06|113.16|112.96|113.24|113.06|113|112.88|190123
1617693470000|2021-04-06 07:17:50|113.14|112.94|113.04|112.94|113.14|112.96|112.98|112.9|32546
1617693480000|2021-04-06 07:18:00|112.98|112.9|112.98|112.84|113.04|112.94|112.92|112.8|27737
1617693490000|2021-04-06 07:18:10|112.96|112.86|112.96|112.86|112.98|112.86|112.96|112.86|42451
1617693500000|2021-04-06 07:18:20|112.98|112.88|113.02|112.92|113.02|112.92|112.98|112.88|15991
1617693510000|2021-04-06 07:18:30|113.08|112.94|113.08|112.96|113.14|112.96|113.06|112.88|41097
1617693520000|2021-04-06 07:18:40|113.06|112.94|113.08|113.04|113.08|113.04|113.06|112.94|11173
1617693530000|2021-04-06 07:18:50|113.12|113.06|113.2|113.1|113.2|113.1|113.12|113.04|6442
1617693540000|2021-04-06 07:19:00|113.18|113.08|113.06|113.04|113.18|113.08|113.06|113.04|57005
1617693550000|2021-04-06 07:19:10|113.02|112.94|112.98|112.92|113.02|113.02|112.98|112.86|9665
1617693560000|2021-04-06 07:19:20|112.96|112.86|112.88|112.76|112.96|112.86|112.88|112.72|81046
1617693570000|2021-04-06 07:19:30||112.74||112.72||112.74||112.72|11487
1617693580000|2021-04-06 07:19:40||112.74||112.74||112.74||112.74|85524
1617693590000|2021-04-06 07:19:50|112.86|112.66|112.72|112.64|112.86|112.74|112.72|112.58|26254
1617693600000|2021-04-06 07:20:00|112.7|112.6|112.64|112.54|112.7|112.6|112.56|112.46|19153
1617693610000|2021-04-06 07:20:10|112.7||112.64||112.7||112.64||11215
1617693620000|2021-04-06 07:20:20|112.54|112.52|112.5|112.44|112.54|112.54|112.48|112.38|162153
1617693630000|2021-04-06 07:20:30|112.54|112.46|112.68|112.56|112.74|112.56|112.54|112.46|12939
1617693640000|2021-04-06 07:20:40|112.62|112.54|112.46|112.38|112.62|112.56|112.46|112.38|116892
1617693650000|2021-04-06 07:20:50|112.44|112.3|112.5|112.3|112.52|112.36|112.3|112.2|71121
1617693660000|2021-04-06 07:21:00|112.48|112.32|112.44|112.36|112.48|112.36|112.44|112.28|30015
1617693670000|2021-04-06 07:21:10|112.5|112.38|112.56|112.4|112.58|112.4|112.48|112.36|11564
1617693680000|2021-04-06 07:21:20|112.62|112.42|112.78|112.64|112.8|112.64|112.6|112.42|34485
1617693690000|2021-04-06 07:21:30|112.82|112.66|112.88|112.76|112.92|112.76|112.72|112.66|4829
1617693700000|2021-04-06 07:21:40|112.92|112.78|113.16|112.96|113.18|113|112.88|112.78|148614
1617693710000|2021-04-06 07:21:50||113||113||113||113|14518
1617693720000|2021-04-06 07:22:00||113.02||113.04||113.04||113.02|17893
1617693730000|2021-04-06 07:22:10|113.14|113.02|112.96|112.82|113.14|113.02|112.88|112.82|30027
1617693740000|2021-04-06 07:22:20||112.84||112.86||112.86||112.84|13526
1617693750000|2021-04-06 07:22:30|113.04|112.88|112.9|112.82|113.1|112.92|112.86|112.74|73011
1617693760000|2021-04-06 07:22:40|112.82|112.8|112.88|112.76|112.9|112.82|112.82|112.76|27296
1617693770000|2021-04-06 07:22:50|112.9|112.78|112.92|112.8|112.92|112.82|112.9|112.76|12476
1617693780000|2021-04-06 07:23:00|112.9|112.76|112.78|112.68|112.9|112.76|112.78|112.68|36216
1617693790000|2021-04-06 07:23:10|112.8|112.7|112.78|112.62|112.84|112.7|112.7|112.62|34162
1617693800000|2021-04-06 07:23:20|112.66|112.6|112.6|112.52|112.66|112.6|112.6|112.5|12345
1617693810000|2021-04-06 07:23:30|112.58|112.5|112.54|112.42|112.58|112.5|112.54|112.4|2780
1617693820000|2021-04-06 07:23:40|112.56|112.44|112.52|112.46|112.58|112.46|112.52|112.44|8801
1617693830000|2021-04-06 07:23:50|112.56|112.48|112.58|112.42|112.62|112.54|112.56|112.4|32935
1617693840000|2021-04-06 07:24:00|112.44|112.46|112.76|112.66|112.84|112.68|112.44|112.42|66606
1617693850000|2021-04-06 07:24:10|112.86|112.68|112.84|112.7|112.86|112.7|112.84|112.68|3707
1617693860000|2021-04-06 07:24:20||112.72||112.72||112.72||112.72|40026
1617693870000|2021-04-06 07:24:30|112.82|112.7|112.72|112.62|112.82|112.7|112.6|112.52|68310
1617693880000|2021-04-06 07:24:40|112.76|112.72|112.84|112.72|112.86|112.76|112.72|112.62|53867
1617693890000|2021-04-06 07:24:50|112.86|112.74|113.14|113|113.14|113|112.86|112.74|102054
1617693900000|2021-04-06 07:25:00|113.12|113.02|112.88|112.76|113.12|113.04|112.8|112.74|155960
1617693910000|2021-04-06 07:25:10|112.86|112.78|112.96|112.88|112.98|112.88|112.86|112.78|123141
1617693920000|2021-04-06 07:25:20|112.98|112.9|112.96|112.88|112.98|112.9|112.96|112.88|9965
1617693930000|2021-04-06 07:25:30|112.94|112.9|112.92|112.78|112.96|112.9|112.92|112.76|59697
1617693940000|2021-04-06 07:25:40|112.88|112.8|112.94|112.9|112.98|112.92|112.88|112.8|16999
1617693950000|2021-04-06 07:25:50|112.98|112.88|112.9|112.8|112.98|112.9|112.88|112.76|38502
1617693960000|2021-04-06 07:26:00|112.88|112.82|112.86|112.74|112.88|112.82|112.78|112.68|50802
1617693970000|2021-04-06 07:26:10|112.88|112.76|112.86|112.8|112.88|112.82|112.86|112.74|22257
1617693980000|2021-04-06 07:26:20|112.88|112.82|112.94|112.86|112.94|112.86|112.86|112.8|18816
1617693990000|2021-04-06 07:26:30|112.96|112.88|112.96|112.88|112.96|112.9|112.86|112.8|31309
1617694000000|2021-04-06 07:26:40|113|112.9|112.96|112.88|113|112.96|112.96|112.88|15190
1617694010000|2021-04-06 07:26:50|113|112.9|112.98|112.94|113|112.96|112.9|112.82|28447
1617694020000|2021-04-06 07:27:00|113|112.96|113.22|113.08|113.24|113.12|113|112.96|27814
1617694030000|2021-04-06 07:27:10|113.18|113.02|113.08|113|113.18|113.02|113.08|112.98|100450
1617694040000|2021-04-06 07:27:20|113.1|113.02|113.12|113.02|113.12|113.02|113.1|113.02|19387
1617694050000|2021-04-06 07:27:30|113.14|113.04|113.06|113|113.16|113.1|113.06|113|36905
1617694060000|2021-04-06 07:27:40|113.1|113.02|113.12|113.02|113.18|113.08|113.06|113|44811
1617694070000|2021-04-06 07:27:50|113.1|113|113.06|112.98|113.1|113|113.04|112.9|4547
1617694080000|2021-04-06 07:28:00|113.1|113|113.08|113|113.12|113.04|113.02|112.94|65779
1617694090000|2021-04-06 07:28:10|113.12|113.02|113.24|113.16|113.36|113.22|113.12|113.02|46877
1617694100000|2021-04-06 07:28:20|113.28|113.24|113.4|113.3|113.42|113.32|113.28|113.24|15287
1617694110000|2021-04-06 07:28:30|113.3|113.26|113.28|113.22|113.3|113.28|113.26|113.12|31681
1617694120000|2021-04-06 07:28:40|113.3|113.24|113.48|113.32|113.5|113.32|113.3|113.24|54677
1617694130000|2021-04-06 07:28:50||113.34||113.38||113.38||113.34|1888
1617694140000|2021-04-06 07:29:00|113.5|113.4|113.42|113.34|113.52|113.44|113.42|113.28|50899
1617694150000|2021-04-06 07:29:10|113.4|113.24|113.28|113.16|113.4|113.26|113.28|113.14|3012
1617694160000|2021-04-06 07:29:20|113.26|113.14|113.18|113.14|113.34|113.22|113.16|113.12|44887
1617694170000|2021-04-06 07:29:30|113.22|113.16|113.26|113.16|113.28|113.22|113.22|113.14|32491
1617694180000|2021-04-06 07:29:40|113.28|113.14|113.26|113.2|113.28|113.2|113.26|113.14|15083
1617694190000|2021-04-06 07:29:50|113.24|113.16|113.2|113.14|113.24|113.16|113.2|113.12|5987
1617694200000|2021-04-06 07:30:00|113.18|113.12|113.22|113.14|113.22|113.14|113.14|113.06|41544
1617694210000|2021-04-06 07:30:10|113.2|113.12|113.14|113.04|113.2|113.12|113.14|113.02|23317
1617694220000|2021-04-06 07:30:20|113.12|113.06|113.14|113.1|113.18|113.1|113.1|113.06|45830
1617694230000|2021-04-06 07:30:30|113.12|113.08|113.04|112.96|113.14|113.08|112.98|112.94|133306
1617694240000|2021-04-06 07:30:40|113.02|112.98|112.98|112.92|113.02|112.98|112.94|112.9|13078
1617694250000|2021-04-06 07:30:50|112.96||112.96||112.98||112.96||0
1617694260000|2021-04-06 07:31:00|112.94|112.9|112.86|112.8|112.94|112.9|112.86|112.8|19371
1617694270000|2021-04-06 07:31:10|112.9|112.82|112.98|112.9|112.98|112.9|112.9|112.82|33276
1617694280000|2021-04-06 07:31:20|113|112.92|113|112.96|113|112.98|113|112.92|19470
1617694290000|2021-04-06 07:31:30|112.98|112.94|112.94|112.84|112.98|112.94|112.94|112.82|17007
1617694300000|2021-04-06 07:31:40|112.96|112.86|112.98|112.96|113|112.96|112.94|112.86|36938
1617694310000|2021-04-06 07:31:50|113|112.98|113.04|112.98|113.04|112.98|112.98|112.92|35557
1617694320000|2021-04-06 07:32:00|113.02|112.92|112.96|112.9|113.04|113|112.96|112.9|164985
1617694330000|2021-04-06 07:32:10|112.98|112.92|112.9|112.82|113|112.94|112.9|112.82|14413
1617694340000|2021-04-06 07:32:20|112.88|112.8|112.86|112.78|112.88|112.8|112.78|112.72|16888
1617694350000|2021-04-06 07:32:30|112.84||112.84||112.84||112.84||12567
1617694360000|2021-04-06 07:32:40|112.9|112.8|112.88|112.82|112.98|112.9|112.86|112.8|56306
1617694370000|2021-04-06 07:32:50|112.9|112.84|112.98|112.88|112.98|112.88|112.9|112.84|83170
1617694380000|2021-04-06 07:33:00|112.96|112.86|112.9|112.84|112.98|112.88|112.9|112.84|14493
1617694390000|2021-04-06 07:33:10|112.92|112.88|112.98|112.9|113|112.96|112.88|112.84|59464
1617694400000|2021-04-06 07:33:20|112.96|112.88|112.94|112.88|112.96|112.88|112.94|112.88|15985
1617694410000|2021-04-06 07:33:30|112.92|112.84|112.94|112.86|112.94|112.88|112.9|112.82|112915
1617694420000|2021-04-06 07:33:40|112.98|112.88|112.94|112.88|113|112.88|112.94|112.86|35402
1617694430000|2021-04-06 07:33:50|112.98|112.9|113.06|112.98|113.24|113.12|112.92|112.88|65313
1617694440000|2021-04-06 07:34:00|113.04|113.04|113.06|113|113.06|113.04|113.02|112.98|56248
1617694450000|2021-04-06 07:34:10|113.04|112.98|113.04|112.98|113.06|112.98|113.04|112.94|11262
1617694460000|2021-04-06 07:34:20|113.02|112.92|113.02|112.96|113.02|112.96|113|112.9|32496
1617694470000|2021-04-06 07:34:30|113||113.02||113.02||113||12237
1617694480000|2021-04-06 07:34:40|113.04|113|113.06|112.98|113.08|113.02|113.04|112.94|16711
1617694490000|2021-04-06 07:34:50|113.04|112.94|112.94|112.88|113.04|112.94|112.94|112.88|6924
1617694500000|2021-04-06 07:35:00|112.92|112.86|112.86|112.78|112.92|112.86|112.86|112.78|26319
1617694510000|2021-04-06 07:35:10|112.84|112.76|112.92|112.86|112.92|112.88|112.82|112.76|37279
1617694520000|2021-04-06 07:35:20|112.94|112.88|112.98|112.9|112.98|112.92|112.94|112.86|67956
1617694530000|2021-04-06 07:35:30|112.96|112.88|112.9|112.78|112.98|112.9|112.9|112.76|63241
1617694540000|2021-04-06 07:35:40||112.76||112.78||112.78||112.76|34083
1617694550000|2021-04-06 07:35:50|112.88|112.76|112.88|112.8|112.9|112.8|112.88|112.76|7938
1617694560000|2021-04-06 07:36:00|112.9|112.82|112.98|112.92|112.98|112.92|112.9|112.82|46596
1617694570000|2021-04-06 07:36:10|113|112.94|113.02|112.98|113.12|113.02|113|112.94|27265
1617694580000|2021-04-06 07:36:20|113|112.96|113|112.94|113.02|112.96|112.96|112.86|39670
1617694590000|2021-04-06 07:36:30|113.02|113|113.02|112.94|113.04|113|113.02|112.92|59333
1617694600000|2021-04-06 07:36:40|113|112.92|112.98|112.94|113|112.94|112.98|112.92|42377
1617694610000|2021-04-06 07:36:50|112.96|112.92|113.06|112.98|113.06|112.98|112.94|112.86|28926
1617694620000|2021-04-06 07:37:00|113.02|112.96|113|112.88|113.02|112.98|112.96|112.88|17038
1617694630000|2021-04-06 07:37:10|||||||||22372
1617694640000|2021-04-06 07:37:20|112.98||112.96||112.98||112.96||10221
1617694650000|2021-04-06 07:37:30|113|112.9|112.98|112.92|113.02|112.98|112.98|112.9|29456
1617694660000|2021-04-06 07:37:40||112.94||112.94||112.94||112.94|5268
1617694670000|2021-04-06 07:37:50|112.96|112.92|113.12|113.04|113.22|113.08|112.96|112.92|38293
1617694680000|2021-04-06 07:38:00|113.06|113.02|113.08|113|113.12|113.06|113.04|112.96|47561
1617694690000|2021-04-06 07:38:10|113.06|113.02|113.28|113.2|113.48|113.38|113.06|113.02|91553
1617694700000|2021-04-06 07:38:20|113.26|113.18|113.36|113.28|113.36|113.28|113.22|113.18|22733
1617694710000|2021-04-06 07:38:30|113.34|113.24|113.3|113.22|113.34|113.24|113.3|113.22|5207
1617694720000|2021-04-06 07:38:40|113.28||113.26||113.28||113.26||2561
1617694730000|2021-04-06 07:38:50|113.24|113.16|113.22|113.12|113.24|113.16|113.22|113.06|27110
1617694740000|2021-04-06 07:39:00|113.2|113.18|113.3|113.24|113.3|113.24|113.18|113.14|12969
1617694750000|2021-04-06 07:39:10|113.32|113.26|113.48|113.36|113.48|113.42|113.3|113.26|17389
1617694760000|2021-04-06 07:39:20|113.46|113.34|113.4|113.3|113.46|113.38|113.36|113.3|41976
1617694770000|2021-04-06 07:39:30|113.38|113.28|113.24|113.12|113.38|113.28|113.18|113.1|93837
1617694780000|2021-04-06 07:39:40|113.22||113.24||113.24||113.22||4767
1617694790000|2021-04-06 07:39:50|113.18|113.18|113.3|113.2|113.36|113.3|113.18|113.12|65239
1617694800000|2021-04-06 07:40:00|113.28|113.22|113.28|113.18|113.3|113.24|113.24|113.12|67792
1617694810000|2021-04-06 07:40:10|113.26||113.28||113.28||113.26||6883
1617694820000|2021-04-06 07:40:20|113.3|113.2|113.32|113.24|113.32|113.24|113.26|113.2|20658
1617694830000|2021-04-06 07:40:30|113.34|113.26|113.38|113.3|113.38|113.3|113.34|113.26|9727
1617694840000|2021-04-06 07:40:40|||||||||7500
1617694850000|2021-04-06 07:40:50|113.4|113.38|113.38|113.3|113.42|113.38|113.38|113.3|38326
1617694860000|2021-04-06 07:41:00|113.36|113.28|113.24|113.18|113.36|113.28|113.24|113.18|10747
1617694870000|2021-04-06 07:41:10|113.22|113.16|113.16|113.08|113.22|113.16|113.16|113.04|47580
1617694880000|2021-04-06 07:41:20|113.14|113.04|113.14|113.06|113.14|113.06|113.14|113.04|4830
1617694890000|2021-04-06 07:41:30|113.18|113.08|113.22|113.08|113.24|113.2|113.14|113.08|27608
1617694900000|2021-04-06 07:41:40||113.1||113.14||113.14||113.1|331
1617694910000|2021-04-06 07:41:50|113.2|113.12|113.18|113.12|113.22|113.18|113.18|113.12|14726
1617694920000|2021-04-06 07:42:00|113.14|113.06|113.08|113|113.18|113.12|113.08|113|18555
1617694930000|2021-04-06 07:42:10|113.06|112.98|113.02|112.94|113.06|112.98|112.98|112.88|29916
1617694940000|2021-04-06 07:42:20|113.08|112.96|113.08|112.96|113.08|113|113|112.96|14591
1617694950000|2021-04-06 07:42:30|113.06|112.98|113.04|112.98|113.06|112.98|113.04|112.96|5150
1617694960000|2021-04-06 07:42:40|113.06|113|113.18|113.1|113.28|113.2|113.06|113|47617
1617694970000|2021-04-06 07:42:50|113.16|113.08|113.1|113|113.16|113.08|113.1|113|8676
1617694980000|2021-04-06 07:43:00|113.08|112.96|113|112.9|113.08|112.96|112.98|112.9|1249
1617694990000|2021-04-06 07:43:10|112.98|112.88|112.78|112.68|112.98|112.9|112.68|112.64|45493
1617695000000|2021-04-06 07:43:20|112.74|112.7|112.74|112.7|112.78|112.7|112.74|112.68|12784
1617695010000|2021-04-06 07:43:30|112.72|112.66|112.72|112.66|112.74|112.7|112.72|112.62|10720
1617695020000|2021-04-06 07:43:40|112.74|112.68|112.68|112.58|112.74|112.68|112.68|112.52|36020
1617695030000|2021-04-06 07:43:50|112.66|112.6|112.66|112.58|112.68|112.6|112.64|112.58|6896
1617695040000|2021-04-06 07:44:00|112.64|112.56|112.64|112.6|112.66|112.6|112.64|112.56|17204
1617695050000|2021-04-06 07:44:10|112.66|112.62|112.7|112.64|112.7|112.64|112.62|112.58|26440
1617695060000|2021-04-06 07:44:20|112.74|112.66|112.72|112.66|112.74|112.68|112.72|112.64|28603
1617695070000|2021-04-06 07:44:30|112.74|112.64|112.82|112.68|112.82|112.74|112.72|112.62|31026
1617695080000|2021-04-06 07:44:40|112.8|112.7|112.82|112.74|112.86|112.76|112.8|112.7|12181
1617695090000|2021-04-06 07:44:50|112.78|112.72|112.7|112.56|112.78|112.72|112.64|112.5|37725
1617695100000|2021-04-06 07:45:00|112.74|112.58|112.76|112.64|112.76|112.64|112.74|112.56|177
1617695110000|2021-04-06 07:45:10|112.74||112.76||112.76||112.74||822
1617695120000|2021-04-06 07:45:20|112.74|112.62|112.66|112.56|112.76|112.62|112.66|112.56|50499
1617695130000|2021-04-06 07:45:30|||||||||31022
1617695140000|2021-04-06 07:45:40|112.68|112.66|112.62|112.54|112.68|112.66|112.54|112.5|32546
1617695150000|2021-04-06 07:45:50|112.66||112.66||112.66||112.64||0
1617695160000|2021-04-06 07:46:00|112.64|112.56|112.6|112.52|112.64|112.56|112.6|112.52|16306
1617695170000|2021-04-06 07:46:10|112.58|112.5|112.56|112.44|112.58|112.5|112.56|112.44|94901
1617695180000|2021-04-06 07:46:20|112.54|112.42|112.38|112.34|112.54|112.44|112.38|112.32|10430
1617695190000|2021-04-06 07:46:30|112.36|112.32|112.36|112.18|112.36|112.32|112.36|112.18|88963
1617695200000|2021-04-06 07:46:40|112.3|112.14|112.26|112.12|112.3|112.16|112.26|112.12|5948
1617695210000|2021-04-06 07:46:50|112.28|112.14|112.24|112.1|112.3|112.16|112.24|112.08|32985
1617695220000|2021-04-06 07:47:00||112.12||112.1||112.12||112.1|182
1617695230000|2021-04-06 07:47:10||112.12||112.14||112.14||112.1|177
1617695240000|2021-04-06 07:47:20|112.22|112.1|112.16|112.1|112.24|112.14|112.16|112.1|6696
1617695250000|2021-04-06 07:47:30|112.14|112.12|112.12|112.02|112.16|112.12|112.04|112|15706
1617695260000|2021-04-06 07:47:40|112.16|112|112.06|112|112.16|112.02|112.06|112|5158
1617695270000|2021-04-06 07:47:50|112.04|111.98|111.9|111.82|112.04|111.98|111.9|111.82|63537
1617695280000|2021-04-06 07:48:00|111.94|111.84|111.88|111.76|111.94|111.84|111.8|111.76|20774
1617695290000|2021-04-06 07:48:10|111.86|111.72|111.82|111.64|111.86|111.74|111.82|111.62|42451
1617695300000|2021-04-06 07:48:20|111.78||111.76||111.78||111.76||1783
1617695310000|2021-04-06 07:48:30|111.74|111.62|111.72|111.66|111.78|111.66|111.68|111.62|78023
1617695320000|2021-04-06 07:48:40|111.7|111.64|111.66|111.56|111.7|111.64|111.66|111.52|17116
1617695330000|2021-04-06 07:48:50||111.58||111.58||111.58||111.58|448
1617695340000|2021-04-06 07:49:00|111.64|111.56|111.46|111.36|111.64|111.56|111.46|111.34|21794
1617695350000|2021-04-06 07:49:10|111.44|111.34|111.36|111.24|111.44|111.34|111.36|111.2|458
1617695360000|2021-04-06 07:49:20||111.22||111.24||111.24||111.22|3953
1617695370000|2021-04-06 07:49:30|111.34|111.22|111.2|111.06|111.34|111.22|111.18|111.06|21865
1617695380000|2021-04-06 07:49:40|111.18|111.08|111.36|111.2|111.36|111.2|111.16|111.08|19557
1617695390000|2021-04-06 07:49:50|111.4|111.22|111.48|111.38|111.5|111.38|111.34|111.22|70633
1617695400000|2021-04-06 07:50:00|111.46|111.36|111.42|111.3|111.46|111.38|111.38|111.28|8737
1617695410000|2021-04-06 07:50:10|111.46|111.32|111.24|111.14|111.46|111.34|111.24|111.1|32257
1617695420000|2021-04-06 07:50:20|111.22|111.12|111.46|111.26|111.46|111.26|111.2|111.08|45175
1617695430000|2021-04-06 07:50:30|111.38|111.28|111.54|111.38|111.56|111.38|111.38|111.28|59458
1617695440000|2021-04-06 07:50:40|111.56|111.4|111.56|111.46|111.56|111.46|111.56|111.4|3784
1617695450000|2021-04-06 07:50:50|111.54|111.44|111.5|111.38|111.54|111.44|111.5|111.38|108270
1617695460000|2021-04-06 07:51:00|111.48|111.36|111.42|111.36|111.48|111.36|111.42|111.36|6709
1617695470000|2021-04-06 07:51:10|111.44|111.5|111.42|111.28|111.52|111.5|111.32|111.2|97169
1617695480000|2021-04-06 07:51:20|111.48|111.3|111.5|111.36|111.5|111.36|111.48|111.3|3667
1617695490000|2021-04-06 07:51:30||111.38||111.42||111.42||111.38|4852
1617695500000|2021-04-06 07:51:40|111.48|111.4|111.48|111.4|111.48|111.4|111.48|111.32|21268
1617695510000|2021-04-06 07:51:50|||||||||4463
1617695520000|2021-04-06 07:52:00|111.36|111.32|111.3|111.22|111.36|111.32|111.3|111.2|20928
1617695530000|2021-04-06 07:52:10|111.28|111.2|111.26|111.16|111.28|111.2|111.26|111.1|3253
1617695540000|2021-04-06 07:52:20|111.32|111.14|111.24|111.2|111.32|111.22|111.24|111.12|11876
1617695550000|2021-04-06 07:52:30|111.18|111.14|111.24|111.16|111.24|111.16|111.16|111.14|16744
1617695560000|2021-04-06 07:52:40||111.14||111.16||111.16||111.14|6422
1617695570000|2021-04-06 07:52:50|111.32|111.18|111.34|111.2|111.36|111.2|111.24|111.18|3443
1617695580000|2021-04-06 07:53:00|111.36|111.22|111.36|111.28|111.36|111.28|111.26|111.2|4522
1617695590000|2021-04-06 07:53:10|111.38|111.3|111.5|111.38|111.52|111.42|111.38|111.3|11101
1617695600000|2021-04-06 07:53:20||111.36||111.38||111.38||111.36|12080
1617695610000|2021-04-06 07:53:30|111.48|111.36|111.32|111.24|111.48|111.36|111.32|111.22|30500
1617695620000|2021-04-06 07:53:40|111.3|111.22|111.2|111.16|111.3|111.22|111.2|111.14|25053
1617695630000|2021-04-06 07:53:50|111.18|111.14|111.18|111.1|111.2|111.14|111.14|111.1|8025
1617695640000|2021-04-06 07:54:00|111.16|111.12|111.3|111.18|111.32|111.2|111.16|111.12|15688
1617695650000|2021-04-06 07:54:10|111.34|111.2|111.32|111.24|111.34|111.24|111.32|111.2|1002
1617695660000|2021-04-06 07:54:20|||||||||8197
1617695680000|2021-04-06 07:54:40|111.36|111.26|111.32|111.26|111.36|111.26|111.32|111.26|2
1617695700000|2021-04-06 07:55:00|111.34|111.28|111.42|111.38|111.54|111.44|111.34|111.26|53638
1617695710000|2021-04-06 07:55:10|111.38|111.34|111.28|111.18|111.38|111.34|111.28|111.16|25574
1617695720000|2021-04-06 07:55:20|111.26||111.24||111.26||111.24||27592
1617695730000|2021-04-06 07:55:30|||||||||9954
1617695740000|2021-04-06 07:55:40|111.2|111.16|111.12|111.06|111.2|111.2|111.12|111.06|16124
1617695750000|2021-04-06 07:55:50|111.1|111.04|111.12|111.08|111.14|111.1|111.1|111.04|20404
1617695760000|2021-04-06 07:56:00|111.1|111.06|111.08|111.02|111.1|111.06|111.06|111|32059
1617695770000|2021-04-06 07:56:10|111.06|111|111.18|111.08|111.2|111.1|111.06|111|16421
1617695780000|2021-04-06 07:56:20|111.16|111.1|111.08|111.02|111.16|111.1|111.06|111|19019
1617695790000|2021-04-06 07:56:30|111.06|111|111.1|111.04|111.12|111.1|111.04|111|50524
1617695800000|2021-04-06 07:56:40|||||||||1250
1617695810000|2021-04-06 07:56:50|111.12|111.12|111.14|111.06|111.16|111.12|111.06|111.02|49176
1617695820000|2021-04-06 07:57:00|111.12|111.04|111.1|111.04|111.12|111.04|111.1|111.02|13101
1617695830000|2021-04-06 07:57:10|111.08|111.02|111.06|111.02|111.08|111.02|111.04|111.02|36678
1617695840000|2021-04-06 07:57:20|111.04|111|110.7|110.66|111.04|111|110.7|110.62|88101
1617695850000|2021-04-06 07:57:30|110.72|110.6|110.8|110.64|110.82|110.64|110.72|110.6|28584
1617695860000|2021-04-06 07:57:40|110.82|110.8|110.78|110.64|110.82|110.8|110.78|110.62|20364
1617695870000|2021-04-06 07:57:50|110.76|110.6|110.74|110.64|110.76|110.64|110.74|110.6|31627
1617695880000|2021-04-06 07:58:00|110.72|110.68|110.76|110.7|110.76|110.7|110.66|110.62|50488
1617695890000|2021-04-06 07:58:10|110.74|110.68|110.66|110.52|110.74|110.68|110.6|110.52|29093
1617695900000|2021-04-06 07:58:20|110.64||110.62||110.64||110.62||10200
1617695910000|2021-04-06 07:58:30|||||||||1794
1617695920000|2021-04-06 07:58:40|110.64|110.5|110.76|110.68|110.76|110.68|110.64|110.5|74926
1617695930000|2021-04-06 07:58:50|110.74||110.74||110.74||110.74||90712
1617695940000|2021-04-06 07:59:00|110.72||110.74||110.74||110.72||3546
1617695950000|2021-04-06 07:59:10|110.76|110.76|110.76|110.7|110.8|110.76|110.74|110.7|87565
1617695960000|2021-04-06 07:59:20|110.8|110.72|110.88|110.78|110.88|110.78|110.8|110.72|20643
1617695970000|2021-04-06 07:59:30|110.9|110.8|110.9|110.84|110.94|110.86|110.88|110.78|24181
1617695980000|2021-04-06 07:59:40|110.88|110.86|111.02|110.94|111.04|110.94|110.88|110.78|37900
1617695990000|2021-04-06 07:59:50|111|110.92|111|110.9|111|110.92|110.98|110.86|10099
1617696000000|2021-04-06 08:00:00|110.98||110.98||110.98||110.98||0
1617696010000|2021-04-06 08:00:10|111|110.92|111.1|111.02|111.14|111.06|111|110.92|102822
1617696020000|2021-04-06 08:00:20|111.12|111.04|111.12|111.04|111.14|111.04|111.12|111.04|5347
1617696030000|2021-04-06 08:00:30|111.14|111.02|111.16|111.06|111.18|111.06|111.14|111.02|14654
1617696040000|2021-04-06 08:00:40|111.18|111.2|111.28|111.2|111.3|111.2|111.18|111.06|109069
1617696050000|2021-04-06 08:00:50|111.3|111.22|111.42|111.36|111.44|111.36|111.3|111.22|42871
1617696060000|2021-04-06 08:01:00|111.44|111.44|111.42|111.36|111.48|111.44|111.38|111.34|58023
1617696070000|2021-04-06 08:01:10|111.44|111.38|111.5|111.4|111.5|111.4|111.42|111.38|84467
1617696080000|2021-04-06 08:01:20|111.48|111.42|111.48|111.42|111.48|111.44|111.44|111.38|103970
1617696090000|2021-04-06 08:01:30|111.5|111.5|111.7|111.6|111.72|111.66|111.48|111.42|48102
1617696100000|2021-04-06 08:01:40|111.72|111.62|111.74|111.7|111.76|111.7|111.7|111.62|86732
1617696110000|2021-04-06 08:01:50||111.68||111.7||111.7||111.68|13034
1617696120000|2021-04-06 08:02:00|111.76|111.74|111.96|111.84|111.96|111.84|111.76|111.74|36627
1617696130000|2021-04-06 08:02:10|111.94||111.94||111.94||111.94||35
1617696140000|2021-04-06 08:02:20|||||||||2217
1617696150000|2021-04-06 08:02:30|111.96||111.96||111.96||111.96||5508
1617696160000|2021-04-06 08:02:40|112.02|111.9|112.04|111.92|112.08|111.92|112.02|111.9|13574
1617696180000|2021-04-06 08:03:00|||||||||21305
1617696190000|2021-04-06 08:03:10|112.06|111.94|112.32|112.22|112.34|112.22|112.06|111.94|31902
1617696200000|2021-04-06 08:03:20|112.3|112.2|112.24|112.14|112.3|112.2|112.24|112.14|3516
1617696210000|2021-04-06 08:03:30|112.22|112.12|112.18|112.1|112.22|112.12|112.18|112.08|42084
1617696220000|2021-04-06 08:03:40|112.16|112.08|112.26|112.14|112.3|112.14|112.16|112|31770
1617696230000|2021-04-06 08:03:50|112.24||112.24||112.24||112.24||15945
1617696240000|2021-04-06 08:04:00|112.26|112.16|112.3|112.24|112.36|112.28|112.26|112.16|40972
1617696250000|2021-04-06 08:04:10|112.28|112.18|112.42|112.32|112.46|112.32|112.28|112.18|4919
1617696260000|2021-04-06 08:04:20|112.44|112.36|112.48|112.38|112.5|112.38|112.44|112.36|8128
1617696270000|2021-04-06 08:04:30|||||||||3800
1617696280000|2021-04-06 08:04:40|112.46|112.4|112.42|112.3|112.46|112.4|112.42|112.3|16283
1617696290000|2021-04-06 08:04:50|112.4|112.22|112.32|112.18|112.4|112.22|112.32|112.16|5701
1617696300000|2021-04-06 08:05:00|112.34||112.34||112.34||112.34||13317
1617696310000|2021-04-06 08:05:10||112.26||112.26||112.26||112.26|1832
1617696320000|2021-04-06 08:05:20||112.28||112.28||112.28||112.26|498
1617696330000|2021-04-06 08:05:30|||||||||28452
1617696340000|2021-04-06 08:05:40|112.36|112.34|112.38|112.34|112.4|112.34|112.36|112.28|18831
1617696360000|2021-04-06 08:06:00|112.42|112.36|112.38|112.2|112.48|112.38|112.38|112.2|16562
1617696380000|2021-04-06 08:06:20|112.32|112.18|112.28|112.16|112.32|112.2|112.28|112.14|52658
1617696390000|2021-04-06 08:06:30|112.3|112.18|112.3|112.18|112.3|112.18|112.3|112.18|2512
1617696400000|2021-04-06 08:06:40|112.28||112.28||112.28||112.28||265
1617696410000|2021-04-06 08:06:50|112.3||112.28||112.3||112.28||677
1617696420000|2021-04-06 08:07:00|112.3|112.2|112.4|112.3|112.4|112.38|112.3|112.2|42709
1617696430000|2021-04-06 08:07:10|112.38|112.32|112.38|112.32|112.38|112.32|112.36|112.3|7139
1617696440000|2021-04-06 08:07:20|||||||||9400
1617696450000|2021-04-06 08:07:30|112.36|112.3|112.5|112.44|112.5|112.44|112.36|112.3|21213
1617696460000|2021-04-06 08:07:40|112.52|112.46|112.66|112.6|112.74|112.6|112.52|112.46|98735
1617696470000|2021-04-06 08:07:50||112.56||112.58||112.58||112.56|13867
1617696480000|2021-04-06 08:08:00|112.64|112.56|112.64|112.56|112.64|112.56|112.64|112.56|10973
1617696490000|2021-04-06 08:08:10|112.66|112.6|112.74|112.6|112.78|112.66|112.66|112.6|22431
1617696500000|2021-04-06 08:08:20||112.62||112.62||112.62||112.62|3627
1617696510000|2021-04-06 08:08:30||112.6||112.6||112.6||112.6|40
1617696520000|2021-04-06 08:08:40||112.62||112.62||112.62||112.62|23624
1617696540000|2021-04-06 08:09:00|112.76|112.64|112.78|112.64|112.82|112.64|112.76|112.64|865
1617696580000|2021-04-06 08:09:40|||||||||4000
1617696590000|2021-04-06 08:09:50|112.82|112.66|112.82|112.76|112.82|112.76|112.78|112.64|530
1617696600000|2021-04-06 08:10:00|112.8|112.72|112.82|112.76|112.82|112.76|112.8|112.72|21763
1617696610000|2021-04-06 08:10:10|112.8||112.8||112.8||112.8||1632
1617696620000|2021-04-06 08:10:20|112.78|112.72|112.74|112.62|112.78|112.72|112.74|112.62|2768
1617696640000|2021-04-06 08:10:40||112.66||112.66||112.66||112.62|127
1617696650000|2021-04-06 08:10:50|112.72|112.62|112.68|112.56|112.72|112.66|112.68|112.56|11572
1617696660000|2021-04-06 08:11:00||112.66||112.66||112.66||112.66|22073
1617696670000|2021-04-06 08:11:10||112.62||112.58||112.62||112.56|650
1617696680000|2021-04-06 08:11:20|112.66|112.56|112.66|112.56|112.66|112.56|112.66|112.54|48216
1617696690000|2021-04-06 08:11:30|112.64|112.54|112.62|112.52|112.64|112.54|112.62|112.52|0
1617696700000|2021-04-06 08:11:40||112.5||112.54||112.54||112.5|880
1617696720000|2021-04-06 08:12:00|112.64|112.56|112.64|112.54|112.64|112.56|112.56|112.5|22197
1617696730000|2021-04-06 08:12:10|112.66|112.6|112.72|112.66|112.72|112.66|112.66|112.6|6676
1617696740000|2021-04-06 08:12:20|112.76|112.64|112.78|112.68|112.78|112.68|112.74|112.62|2655
1617696750000|2021-04-06 08:12:30|112.76|112.66|112.74|112.64|112.76|112.68|112.74|112.62|4481
1617696760000|2021-04-06 08:12:40|112.7|112.62|112.7|112.66|112.7|112.66|112.68|112.62|8085
1617696770000|2021-04-06 08:12:50||112.64||112.66||112.66||112.62|6572
1617696780000|2021-04-06 08:13:00|112.74|112.68|112.78|112.68|112.78|112.68|112.74|112.68|11339
1617696790000|2021-04-06 08:13:10|||||||||6944
1617696800000|2021-04-06 08:13:20|112.7|112.66|112.7|112.66|112.7|112.68|112.7|112.66|901
1617696810000|2021-04-06 08:13:30|||||||||1465
1617696820000|2021-04-06 08:13:40|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|19000
1617696830000|2021-04-06 08:13:50|112.7|112.64|112.68|112.54|112.7|112.64|112.6|112.5|57529
1617696840000|2021-04-06 08:14:00|112.7|112.56|112.7|112.58|112.7|112.58|112.7|112.56|955
1617696850000|2021-04-06 08:14:10|112.72|112.68|112.78|112.7|112.78|112.72|112.72|112.6|29143
1617696860000|2021-04-06 08:14:20|112.76|112.66|112.78|112.68|112.78|112.68|112.76|112.66|1516
1617696870000|2021-04-06 08:14:30|112.76|112.7|112.82|112.7|112.96|112.8|112.76|112.7|39669
1617696880000|2021-04-06 08:14:40|112.7|112.72|112.82|112.7|112.82|112.72|112.7|112.68|23902
1617696890000|2021-04-06 08:14:50|112.8|112.72|112.82|112.72|112.84|112.72|112.78|112.7|16323
1617696900000|2021-04-06 08:15:00|112.8||112.8||112.8||112.8||0
1617696910000|2021-04-06 08:15:10|112.82|112.74|112.88|112.8|112.94|112.82|112.82|112.74|8481
1617696920000|2021-04-06 08:15:20|112.9|112.82|112.78|112.7|112.9|112.82|112.78|112.68|14335
1617696930000|2021-04-06 08:15:30|112.76||112.76||112.76||112.76||1171
1617696940000|2021-04-06 08:15:40||112.68||112.7||112.7||112.68|6016
1617696950000|2021-04-06 08:15:50|112.74|112.68|112.7|112.62|112.74|112.68|112.7|112.62|19377
1617696960000|2021-04-06 08:16:00|112.72|112.58|112.7|112.6|112.72|112.66|112.66|112.54|14719
1617696970000|2021-04-06 08:16:10|112.72||112.72||112.72||112.72||8069
1617696980000|2021-04-06 08:16:20|112.74|112.62|112.72|112.62|112.74|112.64|112.72|112.62|9802
1617696990000|2021-04-06 08:16:30|||||||||33378
1617697010000|2021-04-06 08:16:50|||||||||8819
1617697020000|2021-04-06 08:17:00|112.7||112.72||112.72||112.7||5512
1617697030000|2021-04-06 08:17:10|112.7|112.6|112.66|112.58|112.7|112.6|112.64|112.52|418
1617697040000|2021-04-06 08:17:20|112.6|112.54|112.58|112.5|112.6|112.54|112.58|112.5|2280
1617697050000|2021-04-06 08:17:30|112.56|112.48|112.5|112.44|112.56|112.48|112.5|112.44|11168
1617697060000|2021-04-06 08:17:40|||||||||8396
1617697070000|2021-04-06 08:17:50|112.54|112.46|112.58|112.48|112.58|112.48|112.54|112.46|2871
1617697080000|2021-04-06 08:18:00|112.6||112.6||112.62||112.6||0
1617697090000|2021-04-06 08:18:10|||||||||9441
1617697100000|2021-04-06 08:18:20|112.58|112.5|112.58|112.5|112.58|112.52|112.58|112.5|8576
1617697110000|2021-04-06 08:18:30|112.6|112.52|112.6|112.5|112.62|112.52|112.6|112.5|2845
1617697120000|2021-04-06 08:18:40|112.64|112.52|112.66|112.62|112.68|112.62|112.64|112.52|6080
1617697130000|2021-04-06 08:18:50|112.68|112.6|112.66|112.56|112.68|112.6|112.66|112.54|4692
1617697140000|2021-04-06 08:19:00||112.54||112.56||112.56||112.54|1543
1617697150000|2021-04-06 08:19:10|||||||||60
1617697170000|2021-04-06 08:19:30|112.68|112.58|112.68|112.58|112.68|112.58|112.68|112.58|5305
1617697180000|2021-04-06 08:19:40|||||||||19
1617697190000|2021-04-06 08:19:50|112.66|112.56|112.66|112.56|112.66|112.56|112.64|112.54|3614
1617697200000|2021-04-06 08:20:00|112.68|112.58|112.74|112.66|112.76|112.7|112.68|112.58|9796
1617697210000|2021-04-06 08:20:10|112.72||112.72||112.72||112.72||248
1617697220000|2021-04-06 08:20:20|112.7|112.64|112.7|112.66|112.7|112.66|112.7|112.62|1163
1617697230000|2021-04-06 08:20:30|||||||||5300
1617697240000|2021-04-06 08:20:40|112.68|112.62|112.6|112.48|112.68|112.62|112.6|112.48|9403
1617697250000|2021-04-06 08:20:50|||||||||53
1617697270000|2021-04-06 08:21:10|||||||||10629
1617697280000|2021-04-06 08:21:20|||||||||11953
1617697300000|2021-04-06 08:21:40|112.62|112.5|112.62|112.52|112.62|112.52|112.62|112.5|3080
1617697310000|2021-04-06 08:21:50|112.6|112.5|112.58|112.48|112.6|112.5|112.58|112.48|4428
1617697320000|2021-04-06 08:22:00|112.6|112.5|112.58|112.48|112.6|112.5|112.58|112.46|1534
1617697330000|2021-04-06 08:22:10|112.6||112.6||112.6||112.6||1550
1617697340000|2021-04-06 08:22:20|112.58|112.46|112.52|112.48|112.58|112.48|112.48|112.42|14839
1617697350000|2021-04-06 08:22:30|112.56||112.56||112.56||112.56||1247
1617697360000|2021-04-06 08:22:40|112.54|112.46|112.44|112.38|112.54|112.46|112.4|112.32|18115
1617697370000|2021-04-06 08:22:50|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|32174
1617697380000|2021-04-06 08:23:00|112.44|112.38|112.64|112.54|112.64|112.54|112.44|112.38|40389
1617697390000|2021-04-06 08:23:10|112.62|112.5|112.54|112.44|112.62|112.54|112.54|112.44|18984
1617697400000|2021-04-06 08:23:20|112.52|112.46|112.62|112.52|112.64|112.52|112.52|112.46|3700
1617697410000|2021-04-06 08:23:30|112.6|112.5|112.58|112.52|112.6|112.52|112.58|112.48|4736
1617697420000|2021-04-06 08:23:40|112.6|112.54|112.64|112.56|112.64|112.56|112.6|112.54|13096
1617697430000|2021-04-06 08:23:50|112.68|112.58|112.74|112.62|112.74|112.62|112.68|112.58|16915
1617697440000|2021-04-06 08:24:00|112.76|112.64|112.72|112.62|112.78|112.64|112.72|112.62|7116
1617697450000|2021-04-06 08:24:10|||||||||18938
1617697460000|2021-04-06 08:24:20|||||||||10940
1617697470000|2021-04-06 08:24:30|112.7|112.6|112.72|112.6|112.72|112.6|112.62|112.54|6461
1617697480000|2021-04-06 08:24:40|112.66|112.62|112.72|112.62|112.72|112.62|112.66|112.62|21067
1617697490000|2021-04-06 08:24:50|112.74||112.76||112.76||112.74||5422
1617697500000|2021-04-06 08:25:00|112.74||112.76||112.76||112.74||54922
1617697510000|2021-04-06 08:25:10|112.74||112.72||112.74||112.72||8145
1617697520000|2021-04-06 08:25:20|112.74||112.72||112.76||112.72||5319
1617697530000|2021-04-06 08:25:30|112.74||112.72||112.76||112.72||1000
1617697540000|2021-04-06 08:25:40|112.7|112.6|112.64|112.56|112.7|112.62|112.64|112.54|25794
1617697550000|2021-04-06 08:25:50|112.62|112.52|112.6|112.54|112.62|112.54|112.6|112.5|13700
1617697560000|2021-04-06 08:26:00|112.62|112.56|112.76|112.68|112.76|112.68|112.62|112.56|17045
1617697570000|2021-04-06 08:26:10|112.7|112.7|112.7|112.68|112.76|112.7|112.7|112.64|3023
1617697580000|2021-04-06 08:26:20|112.76|112.64|112.66|112.58|112.76|112.68|112.58|112.56|31448
1617697590000|2021-04-06 08:26:30|||||||||4363
1617697600000|2021-04-06 08:26:40|112.7|112.6|112.72|112.68|112.76|112.68|112.66|112.6|18312
1617697610000|2021-04-06 08:26:50||112.7||112.7||112.7||112.7|3794
1617697620000|2021-04-06 08:27:00|112.7|112.68|112.72|112.66|112.72|112.68|112.7|112.62|5360
1617697630000|2021-04-06 08:27:10|112.74|112.68|112.76|112.7|112.76|112.7|112.74|112.68|5739
1617697640000|2021-04-06 08:27:20|112.74|112.68|112.7|112.62|112.76|112.7|112.7|112.62|4275
1617697650000|2021-04-06 08:27:30|112.72|112.64|112.7|112.62|112.72|112.64|112.7|112.62|770
1617697660000|2021-04-06 08:27:40||112.64||112.62||112.64||112.62|3509
1617697670000|2021-04-06 08:27:50||112.64||112.62||112.64||112.62|5511
1617697680000|2021-04-06 08:28:00|112.68|112.6|112.46|112.42|112.68|112.6|112.44|112.4|39785
1617697690000|2021-04-06 08:28:10|112.44|112.4|112.42|112.36|112.44|112.4|112.42|112.34|7380
1617697700000|2021-04-06 08:28:20|112.4|112.34|112.38|112.3|112.4|112.36|112.38|112.3|4471
1617697710000|2021-04-06 08:28:30|112.36|112.28|112.14|112.1|112.36|112.28|112.14|112.1|48049
1617697720000|2021-04-06 08:28:40|112.16|112.12|112.38|112.3|112.4|112.36|112.16|112.12|23378
1617697730000|2021-04-06 08:28:50|112.36|112.28|112.3|112.16|112.36|112.28|112.3|112.16|10807
1617697740000|2021-04-06 08:29:00|112.32|112.18|112.34|112.2|112.34|112.2|112.32|112.18|5968
1617697750000|2021-04-06 08:29:10|112.32|112.22|112.26|112.22|112.32|112.24|112.26|112.2|9186
1617697760000|2021-04-06 08:29:20|||||||||8836
1617697770000|2021-04-06 08:29:30|112.22|112.18|112.2|112.1|112.22|112.18|112.2|112.1|6244
1617697780000|2021-04-06 08:29:40|112.16|112.12|112.22|112.16|112.22|112.16|112.16|112.1|6863
1617697790000|2021-04-06 08:29:50|112.2||112.2||112.2||112.2||5942
1617697800000|2021-04-06 08:30:00|112.22|112.14|112.38|112.3|112.4|112.32|112.22|112.12|9525
1617697810000|2021-04-06 08:30:10|112.36|112.28|112.36|112.32|112.36|112.32|112.34|112.26|5949
1617697820000|2021-04-06 08:30:20|112.34|112.3|112.34|112.26|112.36|112.32|112.3|112.2|10913
1617697830000|2021-04-06 08:30:30|112.36||112.36||112.36||112.36||0
1617697840000|2021-04-06 08:30:40|112.34||112.34||112.34||112.34||3356
1617697850000|2021-04-06 08:30:50|112.36|112.28|112.38|112.34|112.4|112.34|112.36|112.28|7336
1617697860000|2021-04-06 08:31:00|112.4||112.38||112.4||112.38||14790
1617697870000|2021-04-06 08:31:10|112.36|112.3|112.38|112.3|112.4|112.34|112.34|112.28|13566
1617697880000|2021-04-06 08:31:20|112.4|112.32|112.48|112.42|112.48|112.42|112.4|112.32|28601
1617697890000|2021-04-06 08:31:30|112.46|112.4|112.42|112.32|112.46|112.4|112.42|112.3|33462
1617697900000|2021-04-06 08:31:40||112.34||112.34||112.34||112.34|1354
1617697920000|2021-04-06 08:32:00|112.46|112.36|112.48|112.38|112.48|112.38|112.46|112.36|7057
1617697930000|2021-04-06 08:32:10|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.4|4543
1617697940000|2021-04-06 08:32:20|112.48|112.42|112.6|112.52|112.6|112.52|112.48|112.42|18850
1617697950000|2021-04-06 08:32:30|112.62|112.54|112.56|112.5|112.62|112.54|112.52|112.48|27237
1617697960000|2021-04-06 08:32:40|||||||||507
1617697970000|2021-04-06 08:32:50|112.54|112.48|112.52|112.42|112.54|112.48|112.52|112.4|10435
1617697980000|2021-04-06 08:33:00||112.4||112.42||112.42||112.4|262
1617697990000|2021-04-06 08:33:10|112.54|112.44|112.56|112.46|112.56|112.46|112.54|112.44|15772
1617698010000|2021-04-06 08:33:30|||||||||1
1617698020000|2021-04-06 08:33:40||112.48||112.48||112.48||112.48|3707
1617698030000|2021-04-06 08:33:50||112.46||112.46||112.46||112.46|47950
1617698040000|2021-04-06 08:34:00|112.54|112.48|112.44|112.32|112.54|112.48|112.34|112.32|14983
1617698050000|2021-04-06 08:34:10||112.34||112.34||112.34||112.34|343
1617698060000|2021-04-06 08:34:20|||||||||1950
1617698070000|2021-04-06 08:34:30|112.46|112.36|112.52|112.42|112.52|112.44|112.4|112.36|10307
1617698080000|2021-04-06 08:34:40|112.54|112.44|112.54|112.44|112.54|112.5|112.52|112.42|4868
1617698090000|2021-04-06 08:34:50|112.56||112.54||112.56||112.54||2242
1617698100000|2021-04-06 08:35:00|112.56|112.46|112.56|112.46|112.56|112.46|112.56|112.46|1021
1617698110000|2021-04-06 08:35:10||112.48||112.48||112.48||112.46|1513
1617698120000|2021-04-06 08:35:20|112.58|112.54|112.62|112.56|112.62|112.56|112.58|112.54|612
1617698130000|2021-04-06 08:35:30|112.66|112.58|112.68|112.58|112.7|112.58|112.66|112.56|1520
1617698140000|2021-04-06 08:35:40|112.7||112.72||112.72||112.7||3930
1617698150000|2021-04-06 08:35:50||112.6||112.62||112.62||112.6|12721
1617698160000|2021-04-06 08:36:00|112.76|112.66|112.76|112.7|112.78|112.7|112.76|112.66|5204
1617698170000|2021-04-06 08:36:10||112.72||112.72||112.72||112.72|0
1617698180000|2021-04-06 08:36:20|112.74|112.7|112.96|112.86|112.98|112.9|112.74|112.68|15624
1617698190000|2021-04-06 08:36:30||112.88||112.88||112.88||112.86|31
1617698200000|2021-04-06 08:36:40|113|112.86|112.98|112.9|113|112.9|112.82|112.8|77731
1617698210000|2021-04-06 08:36:50|112.94|112.88|112.92|112.84|112.94|112.88|112.92|112.84|4037
1617698220000|2021-04-06 08:37:00|||||||||9267
1617698230000|2021-04-06 08:37:10|112.94|112.86|112.96|112.88|112.98|112.9|112.92|112.86|21459
1617698240000|2021-04-06 08:37:20||112.86||112.88||112.88||112.84|34818
1617698250000|2021-04-06 08:37:30|112.94|112.86|112.86|112.82|112.94|112.86|112.86|112.82|34903
1617698260000|2021-04-06 08:37:40|112.88|112.84|112.9|112.84|112.92|112.86|112.84|112.82|40236
1617698270000|2021-04-06 08:37:50|112.92|112.86|112.96|112.92|112.96|112.92|112.92|112.86|1794
1617698280000|2021-04-06 08:38:00|112.98|112.94|113|112.96|113|112.96|112.98|112.92|21463
1617698290000|2021-04-06 08:38:10|||||||||5124
1617698310000|2021-04-06 08:38:30|112.98|112.92|112.98|112.96|112.98|112.96|112.98|112.9|7236
1617698320000|2021-04-06 08:38:40||112.92||112.9||112.92||112.9|5422
1617698330000|2021-04-06 08:38:50|||||||||13852
1617698340000|2021-04-06 08:39:00|113|112.92|112.98|112.92|113|112.98|112.98|112.9|8212
1617698350000|2021-04-06 08:39:10|113|112.94|112.98|112.94|113|112.96|112.98|112.92|3194
1617698360000|2021-04-06 08:39:20|113||112.98||113||112.98||10799
1617698380000|2021-04-06 08:39:40|||||||||51149
1617698390000|2021-04-06 08:39:50||112.92||112.92||112.94||112.92|1418
1617698400000|2021-04-06 08:40:00|113|112.94|112.98|112.92|113|112.94|112.94|112.8|47894
1617698410000|2021-04-06 08:40:10|113|112.94|112.98|112.92|113|112.96|112.98|112.92|5433
1617698420000|2021-04-06 08:40:20|113|112.94|112.94|112.88|113|112.94|112.94|112.84|38997
1617698430000|2021-04-06 08:40:30|112.92|112.9|112.92|112.88|112.96|112.92|112.9|112.88|31067
1617698440000|2021-04-06 08:40:40|112.94|112.9|112.96|112.88|113|112.9|112.92|112.88|28989
1617698450000|2021-04-06 08:40:50|112.98|112.9|112.96|112.88|112.98|112.9|112.9|112.88|26595
1617698460000|2021-04-06 08:41:00|112.94|112.86|112.96|112.9|112.96|112.9|112.92|112.82|13636
1617698470000|2021-04-06 08:41:10|112.98|112.92|112.94|112.86|113|112.98|112.94|112.86|31225
1617698480000|2021-04-06 08:41:20|||||||||99
1617698490000|2021-04-06 08:41:30|||||||||1487
1617698500000|2021-04-06 08:41:40|112.98|112.9|112.98|112.9|113|112.92|112.92|112.86|26000
1617698510000|2021-04-06 08:41:50|||||||||2226
1617698520000|2021-04-06 08:42:00|||||||||1500
1617698530000|2021-04-06 08:42:10|113|112.92|112.98|112.92|113|112.94|112.98|112.9|17810
1617698540000|2021-04-06 08:42:20|113||112.98||113||112.98||4311
1617698550000|2021-04-06 08:42:30|113||112.98||113||112.98||5116
1617698560000|2021-04-06 08:42:40|112.96|112.9|112.94|112.9|112.96|112.92|112.94|112.86|26002
1617698570000|2021-04-06 08:42:50|112.96|112.92|112.98|112.9|113|112.94|112.96|112.9|20878
1617698590000|2021-04-06 08:43:10|||||||||878
1617698600000|2021-04-06 08:43:20|||||||||26516
1617698610000|2021-04-06 08:43:30|113|112.92|113|112.92|113.02|112.96|112.96|112.92|44471
1617698620000|2021-04-06 08:43:40|112.98|112.9|112.96|112.9|112.98|112.9|112.96|112.9|3959
1617698630000|2021-04-06 08:43:50|||||||||8
1617698640000|2021-04-06 08:44:00|112.94|112.86|112.92|112.86|112.94|112.9|112.92|112.86|7544
1617698650000|2021-04-06 08:44:10|112.96|112.88|112.92|112.86|112.96|112.88|112.92|112.86|19702
1617698660000|2021-04-06 08:44:20|112.94|112.9|113|112.92|113|112.94|112.94|112.9|20451
1617698670000|2021-04-06 08:44:30|112.98|112.94|112.98|112.92|112.98|112.94|112.98|112.92|2905
1617698680000|2021-04-06 08:44:40|112.96|112.9|112.94|112.86|112.96|112.9|112.94|112.86|26583
1617698690000|2021-04-06 08:44:50|||||||||1931
1617698700000|2021-04-06 08:45:00|112.98|112.88|112.98|112.9|113|112.94|112.98|112.88|16864
1617698710000|2021-04-06 08:45:10|113|112.92|113.02|112.92|113.02|112.98|112.98|112.92|37739
1617698720000|2021-04-06 08:45:20||112.94||112.92||112.94||112.92|2512
1617698730000|2021-04-06 08:45:30|113|112.94|113|112.92|113.02|112.94|112.98|112.92|27714
1617698740000|2021-04-06 08:45:40||112.94||112.92||112.94||112.92|25657
1617698750000|2021-04-06 08:45:50|||||||||3079
1617698760000|2021-04-06 08:46:00|113.02|112.94|113|112.94|113.06|113.02|113|112.94|26960
1617698770000|2021-04-06 08:46:10|112.98|112.92|112.98|112.94|112.98|112.94|112.98|112.92|6777
1617698790000|2021-04-06 08:46:30|112.96|112.92|113|112.94|113|112.98|112.96|112.92|15858
1617698800000|2021-04-06 08:46:40|113.02|112.96|113.02|112.94|113.02|112.96|113.02|112.94|10900
1617698810000|2021-04-06 08:46:50|113|112.96|113.02|112.96|113.02|112.98|113|112.94|8600
1617698820000|2021-04-06 08:47:00|||||||||1000
1617698830000|2021-04-06 08:47:10|||||||||1000
1617698840000|2021-04-06 08:47:20|113.04|112.98|113.06|112.98|113.06|113.02|113.02|112.98|23528
1617698850000|2021-04-06 08:47:30|113.04||113.04||113.04||113.04||4438
1617698860000|2021-04-06 08:47:40|113.06|113|113.04|112.98|113.12|113.08|113.04|112.98|37487
1617698870000|2021-04-06 08:47:50|113.06|113|113.04|112.98|113.08|113.04|113.04|112.98|32487
1617698880000|2021-04-06 08:48:00|113.08|113.04|113.08|112.98|113.08|113.04|113.04|112.98|24130
1617698890000|2021-04-06 08:48:10|113.06|113|113.08|112.98|113.1|113.02|113.04|112.98|21010
1617698900000|2021-04-06 08:48:20|113.06|113|113.06|112.98|113.08|113.04|113.04|112.98|67465
1617698910000|2021-04-06 08:48:30|113.08|113|113.26|113.14|113.26|113.14|113.08|113|33973
1617698920000|2021-04-06 08:48:40|113.24|113.16|113.4|113.3|113.4|113.3|113.24|113.16|6955
1617698930000|2021-04-06 08:48:50|113.38|113.26|113.32|113.26|113.38|113.26|113.32|113.26|5625
1617698940000|2021-04-06 08:49:00||113.24||113.26||113.26||113.2|8509
1617698950000|2021-04-06 08:49:10|||||||||5793
1617698960000|2021-04-06 08:49:20|||||||||33156
1617698970000|2021-04-06 08:49:30|||||||||482
1617698980000|2021-04-06 08:49:40|||||||||190
1617698990000|2021-04-06 08:49:50|||||||||9638
1617699000000|2021-04-06 08:50:00|113.26|113.22|113.28|113.2|113.32|113.26|113.26|113.2|20225
1617699010000|2021-04-06 08:50:10||113.18||113.2||113.2||113.18|1742
1617699020000|2021-04-06 08:50:20|||||||||3606
1617699030000|2021-04-06 08:50:30|||||||||8508
1617699040000|2021-04-06 08:50:40|113.26||113.26||113.26||113.26||6157
1617699050000|2021-04-06 08:50:50|||||||||5263
1617699060000|2021-04-06 08:51:00|113.24|113.18|113.24|113.16|113.24|113.18|113.24|113.14|8793
1617699070000|2021-04-06 08:51:10|113.26|113.2|113.24|113.2|113.26|113.24|113.24|113.2|3287
1617699080000|2021-04-06 08:51:20|113.26||113.26||113.26||113.26||5760
1617699090000|2021-04-06 08:51:30|113.28|113.22|113.28|113.2|113.28|113.22|113.28|113.2|6298
1617699110000|2021-04-06 08:51:50|||||||||3771
1617699120000|2021-04-06 08:52:00|113.32|113.22|113.32|113.26|113.36|113.28|113.32|113.22|16760
1617699130000|2021-04-06 08:52:10|||||||||1126
1617699140000|2021-04-06 08:52:20|||||||||13257
1617699150000|2021-04-06 08:52:30|113.34|113.32|113.36|113.26|113.36|113.32|113.3|113.26|36494
1617699170000|2021-04-06 08:52:50|||||||||789
1617699180000|2021-04-06 08:53:00|||||||||88
1617699190000|2021-04-06 08:53:10|113.32|113.32|113.32|113.26|113.36|113.32|113.32|113.26|14552
1617699200000|2021-04-06 08:53:20|||||||||4380
1617699210000|2021-04-06 08:53:30|||||||||6138
1617699220000|2021-04-06 08:53:40|||||||||4000
1617699230000|2021-04-06 08:53:50|||||||||4550
1617699240000|2021-04-06 08:54:00|113.26|113.24|113.22|113.14|113.32|113.26|113.2|113.14|79522
1617699250000|2021-04-06 08:54:10|113.24|113.16|113.24|113.18|113.24|113.18|113.24|113.14|20322
1617699260000|2021-04-06 08:54:20|113.28||113.28||113.28||113.28||4739
1617699280000|2021-04-06 08:54:40|||||||||168
1617699290000|2021-04-06 08:54:50|||||||||1812
1617699300000|2021-04-06 08:55:00|113.26|113.2|113.28|113.2|113.3|113.22|113.26|113.2|22384
1617699310000|2021-04-06 08:55:10|||||||||3706
1617699320000|2021-04-06 08:55:20|113.26||113.24||113.26||113.24||110
1617699340000|2021-04-06 08:55:40|113.22|113.18|113.2|113.14|113.22|113.18|113.2|113.14|186263
1617699350000|2021-04-06 08:55:50|113.22|113.18|113.28|113.22|113.28|113.22|113.22|113.14|50737
1617699360000|2021-04-06 08:56:00|113.32|113.24|113.36|113.26|113.36|113.28|113.32|113.24|23886
1617699370000|2021-04-06 08:56:10|||||||||19938
1617699380000|2021-04-06 08:56:20|113.34|113.24|113.32|113.24|113.34|113.24|113.32|113.24|57668
1617699390000|2021-04-06 08:56:30||113.26||113.26||113.26||113.24|200
1617699400000|2021-04-06 08:56:40|||||||||2480
1617699410000|2021-04-06 08:56:50|113.3|113.24|113.26|113.2|113.3|113.26|113.24|113.18|34875
1617699420000|2021-04-06 08:57:00|||||||||2301
1617699430000|2021-04-06 08:57:10|113.28||113.28||113.28||113.28||6048
1617699440000|2021-04-06 08:57:20|113.26|113.22|113.26|113.2|113.26|113.22|113.26|113.2|1985
1617699450000|2021-04-06 08:57:30||113.18||113.16||113.18||113.14|10345
1617699460000|2021-04-06 08:57:40||113.18||113.18||113.18||113.18|1091
1617699470000|2021-04-06 08:57:50|113.2|113.16|113.22|113.18|113.22|113.18|113.2|113.14|10641
1617699480000|2021-04-06 08:58:00|113.2|113.14|113.18|113.14|113.2|113.14|113.18|113.12|5643
1617699490000|2021-04-06 08:58:10|||||||||883
1617699500000|2021-04-06 08:58:20|113.16|113.16|113.16|113.12|113.16|113.16|113.16|113.1|22683
1617699510000|2021-04-06 08:58:30|113.14|113.1|113.1|113.02|113.14|113.1|113.1|113.02|6417
1617699520000|2021-04-06 08:58:40|113.08||113.08||113.08||113.08||4389
1617699530000|2021-04-06 08:58:50||113||112.98||113||112.98|9228
1617699540000|2021-04-06 08:59:00||113||112.98||113||112.98|442
1617699550000|2021-04-06 08:59:10|113|113|113.1|113.02|113.12|113.04|113|113|20094
1617699560000|2021-04-06 08:59:20|113.08|113|113.06|113.02|113.08|113.02|113.06|113|4696
1617699570000|2021-04-06 08:59:30|113.08|113.04|113.12|113|113.14|113.04|113.08|113|28525
1617699580000|2021-04-06 08:59:40||113.02||113.04||113.04||113.02|4423
1617699590000|2021-04-06 08:59:50|113.1|113|113.12|113.02|113.14|113.06|113.1|113|1206
1617699600000|2021-04-06 09:00:00||113.04||113.02||113.04||113.02|891
1617699610000|2021-04-06 09:00:10|113.14|113.04|113.12|113.06|113.14|113.06|113.12|113.04|25605
1617699620000|2021-04-06 09:00:20|113.1|113.08|113.04|112.98|113.14|113.08|113.04|112.98|117845
1617699630000|2021-04-06 09:00:30||112.96||112.98||112.98||112.96|1002
1617699640000|2021-04-06 09:00:40|||||||||3511
1617699650000|2021-04-06 09:00:50|113.02|112.96|112.96|112.92|113.02|112.96|112.96|112.92|4752
1617699660000|2021-04-06 09:01:00|||||||||10885
1617699670000|2021-04-06 09:01:10|112.92|112.9|112.82|112.78|112.92|112.9|112.76|112.74|147934
1617699680000|2021-04-06 09:01:20|112.84|112.8|113|112.92|113.04|112.98|112.84|112.8|37802
1617699690000|2021-04-06 09:01:30|||||||||147
1617699700000|2021-04-06 09:01:40|112.98|112.9|112.88|112.78|112.98|112.9|112.88|112.78|11470
1617699710000|2021-04-06 09:01:50|112.9|112.8|112.9|112.82|112.9|112.82|112.9|112.8|9132
1617699720000|2021-04-06 09:02:00|112.88|112.8|112.88|112.8|112.9|112.82|112.88|112.8|16636
1617699730000|2021-04-06 09:02:10||112.82||112.8||112.82||112.8|6
1617699740000|2021-04-06 09:02:20|112.86|112.78|112.84|112.74|112.86|112.78|112.84|112.72|7379
1617699750000|2021-04-06 09:02:30|112.86|112.76|112.84|112.76|112.9|112.78|112.84|112.76|23825
1617699760000|2021-04-06 09:02:40|||||||||74135
1617699770000|2021-04-06 09:02:50|112.82|112.74|112.72|112.62|112.82|112.78|112.72|112.6|9491
1617699780000|2021-04-06 09:03:00||112.6||112.6||112.6||112.6|0
1617699790000|2021-04-06 09:03:10|112.7||112.68||112.7||112.68||4645
1617699800000|2021-04-06 09:03:20|112.7|112.62|112.72|112.62|112.72|112.62|112.7|112.62|14565
1617699810000|2021-04-06 09:03:30|||||||||6021
1617699820000|2021-04-06 09:03:40|112.7|112.6|112.68|112.62|112.7|112.62|112.68|112.6|23769
1617699830000|2021-04-06 09:03:50|112.7||112.7||112.7||112.7||9955
1617699840000|2021-04-06 09:04:00|112.68|112.64|112.64|112.54|112.68|112.64|112.6|112.54|43139
1617699850000|2021-04-06 09:04:10||112.56||112.56||112.56||112.56|15475
1617699860000|2021-04-06 09:04:20|112.62|112.54|112.6|112.54|112.62|112.54|112.6|112.52|6187
1617699870000|2021-04-06 09:04:30||112.52||112.5||112.52||112.5|8551
1617699880000|2021-04-06 09:04:40|112.58|112.52|112.5|112.44|112.58|112.52|112.5|112.42|13950
1617699890000|2021-04-06 09:04:50|||||||||2
1617699900000|2021-04-06 09:05:00|112.48|112.42|112.52|112.42|112.56|112.48|112.46|112.36|20996
1617699910000|2021-04-06 09:05:10||112.44||112.44||112.44||112.42|470
1617699920000|2021-04-06 09:05:20|112.54|112.46|112.54|112.46|112.54|112.46|112.54|112.46|10701
1617699930000|2021-04-06 09:05:30|112.52|112.44|112.54|112.46|112.54|112.46|112.52|112.44|8832
1617699940000|2021-04-06 09:05:40|112.52|112.44|112.4|112.32|112.52|112.44|112.4|112.32|12716
1617699950000|2021-04-06 09:05:50|||||||||10615
1617699960000|2021-04-06 09:06:00|112.42|112.3|112.44|112.34|112.44|112.4|112.4|112.3|204159
1617699970000|2021-04-06 09:06:10|112.42|112.36|112.42|112.34|112.42|112.38|112.42|112.34|2807
1617699980000|2021-04-06 09:06:20|112.44|112.44|112.48|112.38|112.5|112.46|112.44|112.34|22814
1617699990000|2021-04-06 09:06:30|112.5|112.4|112.56|112.5|112.56|112.5|112.5|112.4|21501
1617700000000|2021-04-06 09:06:40|112.52||112.54||112.56||112.52||7398
1617700010000|2021-04-06 09:06:50|112.56||112.56||112.56||112.56||2180
1617700020000|2021-04-06 09:07:00|112.54||112.56||112.56||112.54||903
1617700030000|2021-04-06 09:07:10|112.58|112.52|112.66|112.6|112.72|112.62|112.58|112.52|16618
1617700040000|2021-04-06 09:07:20|112.62|112.58|112.6|112.52|112.64|112.58|112.6|112.5|0
1617700050000|2021-04-06 09:07:30|112.58|112.54|112.52|112.5|112.58|112.54|112.52|112.5|17475
1617700060000|2021-04-06 09:07:40|112.56||112.58||112.58||112.56||571
1617700070000|2021-04-06 09:07:50|112.56|112.52|112.56|112.5|112.6|112.52|112.56|112.5|6817
1617700080000|2021-04-06 09:08:00|112.54|112.48|112.56|112.5|112.56|112.5|112.54|112.48|28334
1617700090000|2021-04-06 09:08:10|112.6|112.52|112.64|112.54|112.66|112.54|112.6|112.52|6514
1617700100000|2021-04-06 09:08:20|||||||||2627
1617700110000|2021-04-06 09:08:30|||||||||1063
1617700120000|2021-04-06 09:08:40||112.56||112.58||112.58||112.56|34
1617700130000|2021-04-06 09:08:50|112.66||112.66||112.66||112.66||14584
1617700140000|2021-04-06 09:09:00|112.64|112.56|112.64|112.56|112.64|112.56|112.64|112.56|0
1617700150000|2021-04-06 09:09:10|112.66|112.58|112.66|112.58|112.66|112.58|112.66|112.58|10619
1617700160000|2021-04-06 09:09:20|||||||||1036
1617700170000|2021-04-06 09:09:30|||||||||2103
1617700190000|2021-04-06 09:09:50|112.68|112.6|112.68|112.62|112.68|112.62|112.68|112.6|2869
1617700200000|2021-04-06 09:10:00|||||||||4885
1617700210000|2021-04-06 09:10:10|112.66|112.58|112.68|112.64|112.68|112.64|112.66|112.58|0
1617700220000|2021-04-06 09:10:20|112.72|112.62|112.7|112.62|112.76|112.64|112.68|112.62|18512
1617700240000|2021-04-06 09:10:40|112.68|112.64|112.64|112.62|112.68|112.64|112.64|112.56|21112
1617700250000|2021-04-06 09:10:50|112.68||112.68||112.68||112.68||4584
1617700260000|2021-04-06 09:11:00|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|476
1617700270000|2021-04-06 09:11:10|112.68||112.68||112.68||112.68||936
1617700280000|2021-04-06 09:11:20|||||||||11016
1617700290000|2021-04-06 09:11:30|||||||||188
1617700310000|2021-04-06 09:11:50|||||||||2975
1617700320000|2021-04-06 09:12:00|112.66|112.62|112.62|112.54|112.66|112.64|112.58|112.5|22084
1617700330000|2021-04-06 09:12:10|112.6|112.52|112.6|112.52|112.62|112.56|112.56|112.48|18778
1617700340000|2021-04-06 09:12:20|||||||||10606
1617700350000|2021-04-06 09:12:30|112.62|112.54|112.62|112.56|112.62|112.56|112.62|112.54|0
1617700360000|2021-04-06 09:12:40|112.6|112.54|112.68|112.6|112.68|112.6|112.6|112.52|796
1617700370000|2021-04-06 09:12:50|||||||||1235
1617700380000|2021-04-06 09:13:00|||||||||1872
1617700390000|2021-04-06 09:13:10||112.62||112.62||112.62||112.62|18335
1617700400000|2021-04-06 09:13:20||112.64||112.64||112.64||112.64|46
1617700410000|2021-04-06 09:13:30|112.66|112.62|112.66|112.6|112.66|112.62|112.66|112.6|4472
1617700420000|2021-04-06 09:13:40|112.64|112.56|112.66|112.6|112.66|112.6|112.62|112.54|13885
1617700430000|2021-04-06 09:13:50|||||||||10599
1617700440000|2021-04-06 09:14:00|112.68|112.62|112.7|112.62|112.7|112.66|112.68|112.62|1222
1617700450000|2021-04-06 09:14:10|112.74|112.64|112.8|112.76|112.8|112.76|112.74|112.64|14859
1617700460000|2021-04-06 09:14:20|112.82|112.78|112.86|112.78|112.88|112.78|112.82|112.76|8110
1617700480000|2021-04-06 09:14:40|112.84|112.76|112.74|112.66|112.84|112.76|112.74|112.66|2515
1617700490000|2021-04-06 09:14:50||112.64||112.66||112.66||112.64|10
1617700500000|2021-04-06 09:15:00||112.64||112.66||112.66||112.64|200
1617700510000|2021-04-06 09:15:10|112.76|112.68|112.78|112.7|112.8|112.72|112.76|112.68|25949
1617700520000|2021-04-06 09:15:20||112.68||112.7||112.7||112.68|25200
1617700530000|2021-04-06 09:15:30|||||||||15644
1617700540000|2021-04-06 09:15:40|112.76|112.68|112.74|112.66|112.8|112.76|112.74|112.66|42370
1617700550000|2021-04-06 09:15:50|112.76|112.68|112.78|112.68|112.8|112.72|112.76|112.66|2565
1617700560000|2021-04-06 09:16:00|||||||||297
1617700580000|2021-04-06 09:16:20|112.74|112.66|112.72|112.66|112.74|112.66|112.72|112.66|16010
1617700610000|2021-04-06 09:16:50|||||||||500
1617700630000|2021-04-06 09:17:10|112.7|112.62|112.62|112.58|112.7|112.62|112.6|112.54|2831
1617700640000|2021-04-06 09:17:20|112.66|112.56|112.64|112.58|112.68|112.58|112.64|112.56|1339
1617700650000|2021-04-06 09:17:30|112.62||112.62||112.62||112.62||100
1617700670000|2021-04-06 09:17:50|112.64|112.6|112.68|112.64|112.68|112.64|112.62|112.6|12225
1617700680000|2021-04-06 09:18:00|112.7|112.66|112.74|112.64|112.76|112.7|112.7|112.64|14354
1617700690000|2021-04-06 09:18:10|112.72|112.62|112.7|112.64|112.72|112.64|112.7|112.6|0
1617700700000|2021-04-06 09:18:20||112.62||112.64||112.64||112.6|12
1617700710000|2021-04-06 09:18:30|112.74|112.66|112.74|112.66|112.74|112.66|112.74|112.64|35298
1617700720000|2021-04-06 09:18:40||112.68||112.68||112.68||112.68|982
1617700730000|2021-04-06 09:18:50||112.66||112.66||112.66||112.64|1300
1617700740000|2021-04-06 09:19:00|||||||||38289
1617700750000|2021-04-06 09:19:10||112.64||112.66||112.66||112.64|150
1617700760000|2021-04-06 09:19:20||112.68||112.68||112.68||112.68|317
1617700780000|2021-04-06 09:19:40|112.78|112.7|112.86|112.78|112.88|112.78|112.78|112.7|5234
1617700790000|2021-04-06 09:19:50|112.84|112.74|112.82|112.74|112.84|112.74|112.82|112.74|2350
1617700800000|2021-04-06 09:20:00|112.8|112.7|112.74|112.68|112.8|112.7|112.74|112.68|1105
1617700810000|2021-04-06 09:20:10|||||||||8065
1617700820000|2021-04-06 09:20:20|112.7||112.74||112.74||112.7||7151
1617700830000|2021-04-06 09:20:30|112.78|112.7|112.78|112.7|112.78|112.7|112.78|112.7|115
1617700840000|2021-04-06 09:20:40|112.8|112.72|112.78|112.72|112.86|112.78|112.78|112.7|5000
1617700850000|2021-04-06 09:20:50|||||||||7054
1617700860000|2021-04-06 09:21:00|||||||||10941
1617700880000|2021-04-06 09:21:20|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|996
1617700890000|2021-04-06 09:21:30|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|6814
1617700900000|2021-04-06 09:21:40||112.74||112.7||112.74||112.7|2129
1617700910000|2021-04-06 09:21:50||112.72||112.72||112.72||112.72|2241
1617700920000|2021-04-06 09:22:00|||||||||11435
1617700930000|2021-04-06 09:22:10|||||||||25441
1617700940000|2021-04-06 09:22:20|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|20364
1617700950000|2021-04-06 09:22:30|||||||||871
1617700960000|2021-04-06 09:22:40|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|2715
1617700970000|2021-04-06 09:22:50|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|3822
1617700980000|2021-04-06 09:23:00||112.72||112.72||112.72||112.72|2598
1617700990000|2021-04-06 09:23:10|112.76||112.76||112.76||112.76||5
1617701000000|2021-04-06 09:23:20|||||||||7075
1617701010000|2021-04-06 09:23:30|||||||||342
1617701020000|2021-04-06 09:23:40|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|5442
1617701030000|2021-04-06 09:23:50|112.8|112.76|112.82|112.78|112.86|112.78|112.8|112.76|5104
1617701040000|2021-04-06 09:24:00|||||||||4514
1617701050000|2021-04-06 09:24:10|112.8||112.8||112.8||112.8||512
1617701060000|2021-04-06 09:24:20|112.82||112.82||112.82||112.82||4042
1617701070000|2021-04-06 09:24:30|||||||||3900
1617701080000|2021-04-06 09:24:40|112.8|112.76|112.8|112.72|112.8|112.78|112.76|112.72|6538
1617701100000|2021-04-06 09:25:00|112.78|112.74|112.78|112.72|112.78|112.74|112.76|112.72|193
1617701110000|2021-04-06 09:25:10|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|9803
1617701130000|2021-04-06 09:25:30|112.8|112.76|112.8|112.74|112.82|112.76|112.8|112.72|8638
1617701140000|2021-04-06 09:25:40|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|2777
1617701160000|2021-04-06 09:26:00|112.8|112.74|112.8|112.72|112.8|112.74|112.74|112.72|11285
1617701170000|2021-04-06 09:26:10|112.82|112.74|112.8|112.74|112.82|112.74|112.8|112.74|0
1617701180000|2021-04-06 09:26:20|112.82|112.72|112.82|112.76|112.82|112.76|112.82|112.72|0
1617701190000|2021-04-06 09:26:30|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.72|0
1617701200000|2021-04-06 09:26:40|||||||||430
1617701220000|2021-04-06 09:27:00|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|8
1617701230000|2021-04-06 09:27:10|||||||||2313
1617701240000|2021-04-06 09:27:20|112.84|112.78|113.04|112.98|113.06|113|112.84|112.78|99841
1617701250000|2021-04-06 09:27:30|113.02|113|113.02|112.98|113.06|113|112.94|112.88|21827
1617701260000|2021-04-06 09:27:40|113|112.96|113|112.96|113|112.96|113|112.96|5247
1617701270000|2021-04-06 09:27:50|112.98|112.98|113|112.92|113|112.98|112.98|112.92|23106
1617701310000|2021-04-06 09:28:30|113.02|112.94|113.04|112.98|113.06|113|113.02|112.94|7948
1617701320000|2021-04-06 09:28:40||112.96||112.98||112.98||112.96|0
1617701340000|2021-04-06 09:29:00||112.96||112.98||112.98||112.96|19115
1617701350000|2021-04-06 09:29:10|113.02|113|113|112.94|113.02|113|113|112.92|4614
1617701390000|2021-04-06 09:29:50|113.04|112.96|113.04|112.96|113.04|113|113|112.96|6103
1617701400000|2021-04-06 09:30:00|113.02|112.94|113|112.94|113.02|112.94|113|112.94|7645
1617701410000|2021-04-06 09:30:10|113.02|112.96|113.04|112.98|113.06|113.04|113.02|112.96|6300
1617701420000|2021-04-06 09:30:20|113.06|113.04|113.04|112.98|113.06|113.04|113.04|112.98|1798
1617701430000|2021-04-06 09:30:30|||||||||55435
1617701440000|2021-04-06 09:30:40||113||112.98||113||112.96|4411
1617701450000|2021-04-06 09:30:50|||||||||22442
1617701460000|2021-04-06 09:31:00|113.02|112.96|113|112.94|113.02|112.96|113|112.94|5799
1617701470000|2021-04-06 09:31:10|||||||||8799
1617701480000|2021-04-06 09:31:20|||||||||41696
1617701490000|2021-04-06 09:31:30|||||||||2773
1617701500000|2021-04-06 09:31:40|||||||||4395
1617701510000|2021-04-06 09:31:50|112.98|112.92|112.78|112.7|112.98|112.92|112.7|112.68|23264
1617701520000|2021-04-06 09:32:00||112.68||112.72||112.72||112.68|18735
1617701530000|2021-04-06 09:32:10|112.82|112.74|112.86|112.78|112.86|112.78|112.82|112.74|2500
1617701540000|2021-04-06 09:32:20|||||||||4430
1617701550000|2021-04-06 09:32:30|112.84||112.82||112.84||112.82||8922
1617701560000|2021-04-06 09:32:40|||||||||2995
1617701570000|2021-04-06 09:32:50|||||||||177128
1617701580000|2021-04-06 09:33:00|||||||||11094
1617701600000|2021-04-06 09:33:20|||||||||425
1617701610000|2021-04-06 09:33:30|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|14656
1617701620000|2021-04-06 09:33:40|||||||||77
1617701630000|2021-04-06 09:33:50||112.82||112.8||112.82||112.8|107
1617701640000|2021-04-06 09:34:00|112.88|112.82|112.86|112.8|112.92|112.86|112.86|112.8|9589
1617701650000|2021-04-06 09:34:10||112.82||112.82||112.82||112.82|800
1617701660000|2021-04-06 09:34:20|||||||||8807
1617701670000|2021-04-06 09:34:30|||||||||552
1617701680000|2021-04-06 09:34:40|||||||||2000
1617701700000|2021-04-06 09:35:00|||||||||12912
1617701720000|2021-04-06 09:35:20|112.88|112.84|112.94|112.86|112.94|112.86|112.88|112.84|9498
1617701730000|2021-04-06 09:35:30|112.96||112.94||112.96||112.94||4548
1617701750000|2021-04-06 09:35:50|||||||||12074
1617701820000|2021-04-06 09:37:00|112.92||112.92||112.94||112.92||506
1617701830000|2021-04-06 09:37:10|112.94||112.94||112.94||112.94||0
1617701840000|2021-04-06 09:37:20||112.88||112.88||112.88||112.88|4761
1617701850000|2021-04-06 09:37:30|||||||||885
1617701860000|2021-04-06 09:37:40|112.92|112.86|112.92|112.84|112.92|112.86|112.88|112.84|3988
1617701870000|2021-04-06 09:37:50||112.86||112.86||112.86||112.86|1758
1617701880000|2021-04-06 09:38:00|112.94|112.84|112.92|112.84|112.94|112.84|112.92|112.82|0
1617701890000|2021-04-06 09:38:10||112.82||112.84||112.84||112.82|2650
1617701900000|2021-04-06 09:38:20|112.9|112.86|112.9|112.84|112.9|112.86|112.9|112.82|1713
1617701910000|2021-04-06 09:38:30|112.88|112.82|112.9|112.84|112.9|112.84|112.88|112.82|15683
1617701920000|2021-04-06 09:38:40|112.88|112.82|112.84|112.8|112.88|112.82|112.82|112.76|5713
1617701930000|2021-04-06 09:38:50|112.82|112.78|112.82|112.78|112.86|112.8|112.8|112.74|22905
1617701940000|2021-04-06 09:39:00|112.84|112.8|112.92|112.84|112.94|112.88|112.84|112.8|9713
1617701950000|2021-04-06 09:39:10||112.86||112.88||112.88||112.84|900
1617701960000|2021-04-06 09:39:20|||||||||41129
1617701970000|2021-04-06 09:39:30|||||||||5000
1617701980000|2021-04-06 09:39:40|||||||||3000
1617701990000|2021-04-06 09:39:50|112.94||112.92||112.94||112.92||1123
1617702000000|2021-04-06 09:40:00|||||||||346
1617702010000|2021-04-06 09:40:10|112.9|112.84|112.86|112.8|112.9|112.84|112.84|112.78|4358
1617702020000|2021-04-06 09:40:20|112.84|112.78|112.86|112.76|112.86|112.78|112.8|112.74|17055
1617702030000|2021-04-06 09:40:30|112.84|112.78|112.84|112.78|112.86|112.78|112.84|112.78|0
1617702040000|2021-04-06 09:40:40|112.86|112.76|112.86|112.8|112.86|112.8|112.86|112.76|6940
1617702050000|2021-04-06 09:40:50|||||||||522
1617702060000|2021-04-06 09:41:00|||||||||2101
1617702090000|2021-04-06 09:41:30|||||||||2261
1617702100000|2021-04-06 09:41:40|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|6945
1617702110000|2021-04-06 09:41:50|112.82|112.76|112.7|112.68|112.82|112.76|112.7|112.68|121
1617702120000|2021-04-06 09:42:00|112.74|112.66|112.72|112.66|112.74|112.68|112.72|112.62|3230
1617702130000|2021-04-06 09:42:10||112.64||112.66||112.66||112.64|15
1617702140000|2021-04-06 09:42:20|112.7|112.64|112.68|112.66|112.7|112.66|112.68|112.64|2258
1617702150000|2021-04-06 09:42:30|112.66|112.62|112.6|112.58|112.66|112.62|112.6|112.54|4511
1617702160000|2021-04-06 09:42:40|112.64||112.64||112.64||112.64||1760
1617702180000|2021-04-06 09:43:00|112.66|112.6|112.74|112.7|112.8|112.74|112.66|112.6|31901
1617702190000|2021-04-06 09:43:10|112.72|112.68|112.68|112.6|112.72|112.68|112.68|112.6|3194
1617702200000|2021-04-06 09:43:20|112.7|112.62|112.72|112.68|112.74|112.68|112.7|112.62|18724
1617702210000|2021-04-06 09:43:30|112.7||112.7||112.7||112.7||17654
1617702220000|2021-04-06 09:43:40|112.68|112.64|112.68|112.6|112.68|112.64|112.68|112.58|28821
1617702230000|2021-04-06 09:43:50|||||||||11686
1617702240000|2021-04-06 09:44:00||112.58||112.62||112.62||112.58|10308
1617702250000|2021-04-06 09:44:10|112.66|112.6|112.6|112.52|112.66|112.6|112.52|112.5|19640
1617702260000|2021-04-06 09:44:20|112.62|112.6|112.62|112.58|112.68|112.62|112.62|112.58|7595
1617702270000|2021-04-06 09:44:30|112.64||112.62||112.64||112.62||161
1617702280000|2021-04-06 09:44:40|112.6|112.56|112.52|112.48|112.6|112.56|112.5|112.48|10713
1617702300000|2021-04-06 09:45:00|112.5|112.5|112.52|112.48|112.52|112.5|112.5|112.48|5395
1617702310000|2021-04-06 09:45:10|112.5||112.5||112.5||112.5||4424
1617702320000|2021-04-06 09:45:20|112.48|112.46|112.46|112.4|112.48|112.46|112.46|112.38|26559
1617702330000|2021-04-06 09:45:30|||||||||5956
1617702340000|2021-04-06 09:45:40|112.44|112.38|112.46|112.4|112.46|112.4|112.44|112.38|0
1617702350000|2021-04-06 09:45:50|112.48|112.38|112.5|112.42|112.5|112.42|112.46|112.36|47969
1617702360000|2021-04-06 09:46:00|112.48|112.48|112.52|112.48|112.52|112.48|112.48|112.42|2369
1617702370000|2021-04-06 09:46:10|112.5||112.5||112.5||112.5||0
1617702380000|2021-04-06 09:46:20|112.52||112.52||112.52||112.52||0
1617702390000|2021-04-06 09:46:30|112.5||112.52||112.52||112.5||2525
1617702400000|2021-04-06 09:46:40|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|7629
1617702410000|2021-04-06 09:46:50|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|11287
1617702420000|2021-04-06 09:47:00|||||||||444
1617702430000|2021-04-06 09:47:10|112.54|112.48|112.6|112.54|112.6|112.54|112.54|112.48|2142
1617702440000|2021-04-06 09:47:20|||||||||4606
1617702450000|2021-04-06 09:47:30|||||||||13097
1617702460000|2021-04-06 09:47:40|112.58||112.58||112.58||112.58||4459
1617702480000|2021-04-06 09:48:00|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.56|362
1617702490000|2021-04-06 09:48:10|||||||||21557
1617702500000|2021-04-06 09:48:20|112.64|112.54|112.6|112.56|112.64|112.56|112.6|112.54|996
1617702510000|2021-04-06 09:48:30|112.64|112.58|112.62|112.58|112.64|112.58|112.62|112.58|5637
1617702520000|2021-04-06 09:48:40|||||||||975
1617702530000|2021-04-06 09:48:50|112.6||112.6||112.6||112.6||3950
1617702550000|2021-04-06 09:49:10|112.58|112.56|112.6|112.56|112.6|112.56|112.58|112.56|607
1617702560000|2021-04-06 09:49:20|112.62|112.58|112.64|112.6|112.64|112.6|112.62|112.58|7075
1617702570000|2021-04-06 09:49:30|||||||||2000
1617702580000|2021-04-06 09:49:40|||||||||77
1617702600000|2021-04-06 09:50:00|||||||||2000
1617702610000|2021-04-06 09:50:10|||||||||9994
1617702620000|2021-04-06 09:50:20|112.66||112.66||112.7||112.66||2967
1617702630000|2021-04-06 09:50:30|112.64|112.58|112.6|112.58|112.64|112.58|112.58|112.52|5104
1617702640000|2021-04-06 09:50:40|||||||||4654
1617702660000|2021-04-06 09:51:00|||||||||3658
1617702680000|2021-04-06 09:51:20|112.58|112.54|112.6|112.56|112.6|112.56|112.58|112.54|8311
1617702690000|2021-04-06 09:51:30|112.58||112.6||112.6||112.58||1814
1617702700000|2021-04-06 09:51:40|112.58|112.58|112.6|112.56|112.6|112.58|112.58|112.56|1095
1617702710000|2021-04-06 09:51:50|||||||||44161
1617702720000|2021-04-06 09:52:00|112.58||112.6||112.6||112.58||100
1617702730000|2021-04-06 09:52:10|112.58||112.58||112.58||112.58||2599
1617702740000|2021-04-06 09:52:20|112.6||112.6||112.6||112.6||19
1617702750000|2021-04-06 09:52:30|112.58||112.6||112.6||112.58||172
1617702760000|2021-04-06 09:52:40|112.58||112.6||112.6||112.58||4451
1617702770000|2021-04-06 09:52:50|||||||||4712
1617702780000|2021-04-06 09:53:00|112.58|112.54|112.5|112.46|112.58|112.54|112.5|112.46|14169
1617702790000|2021-04-06 09:53:10|112.48|112.42|112.46|112.4|112.48|112.46|112.42|112.4|2838
1617702810000|2021-04-06 09:53:30|||||||||7621
1617702830000|2021-04-06 09:53:50|112.44|112.38|112.42|112.36|112.44|112.38|112.42|112.34|16325
1617702840000|2021-04-06 09:54:00|||||||||789
1617702850000|2021-04-06 09:54:10|||||||||7925
1617702860000|2021-04-06 09:54:20|112.4|112.34|112.36|112.34|112.4|112.34|112.36|112.34|389
1617702870000|2021-04-06 09:54:30|112.38|112.36|112.4|112.34|112.42|112.38|112.38|112.34|3623
1617702880000|2021-04-06 09:54:40|||||||||6416
1617702900000|2021-04-06 09:55:00|||||||||6714
1617702940000|2021-04-06 09:55:40|||||||||19586
1617702960000|2021-04-06 09:56:00|112.42|112.36|112.46|112.4|112.46|112.4|112.42|112.36|16402
1617702970000|2021-04-06 09:56:10|||||||||17622
1617702980000|2021-04-06 09:56:20|||||||||4415
1617703000000|2021-04-06 09:56:40|||||||||8227
1617703020000|2021-04-06 09:57:00|||||||||8004
1617703030000|2021-04-06 09:57:10|112.42|112.36|112.42|112.38|112.42|112.38|112.4|112.36|15117
1617703040000|2021-04-06 09:57:20|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.34|1230
1617703050000|2021-04-06 09:57:30|112.42|112.34|112.4|112.36|112.42|112.36|112.4|112.34|88
1617703060000|2021-04-06 09:57:40|112.42|112.38|112.4|112.36|112.42|112.38|112.4|112.34|10327
1617703070000|2021-04-06 09:57:50||112.34||112.36||112.36||112.34|91
1617703090000|2021-04-06 09:58:10|112.38|112.34|112.36|112.32|112.38|112.34|112.36|112.3|21551
1617703100000|2021-04-06 09:58:20|112.38|112.34|112.38|112.32|112.4|112.34|112.38|112.32|3576
1617703110000|2021-04-06 09:58:30|112.4|112.34|112.4|112.34|112.4|112.34|112.38|112.32|5438
1617703120000|2021-04-06 09:58:40|||||||||4411
1617703140000|2021-04-06 09:59:00|||||||||4000
1617703150000|2021-04-06 09:59:10|112.38||112.38||112.38||112.38||46
1617703160000|2021-04-06 09:59:20|||||||||7203
1617703170000|2021-04-06 09:59:30||112.36||112.34||112.36||112.34|260
1617703180000|2021-04-06 09:59:40|112.36|112.32|112.32|112.24|112.38|112.34|112.32|112.24|10941
1617703190000|2021-04-06 09:59:50|112.3||112.28||112.3||112.28||5600
1617703200000|2021-04-06 10:00:00|112.3||112.3||112.3||112.3||20410
1617703210000|2021-04-06 10:00:10|112.28||112.28||112.28||112.28||12
1617703220000|2021-04-06 10:00:20|112.26|112.22|112.24|112.18|112.26|112.22|112.24|112.18|3934
1617703230000|2021-04-06 10:00:30|112.22|112.22|112.12|112.1|112.22|112.22|112.08|112.02|8207
1617703240000|2021-04-06 10:00:40|112.14|112.12|112.14|112.12|112.14|112.12|112.14|112.1|5509
1617703250000|2021-04-06 10:00:50|112.16|112.14|112.2|112.18|112.26|112.22|112.16|112.12|40022
1617703260000|2021-04-06 10:01:00|112.24|112.2|112.22|112.18|112.24|112.2|112.22|112.18|3914
1617703290000|2021-04-06 10:01:30|||||||||1763
1617703300000|2021-04-06 10:01:40|112.24|112.2|112.28|112.22|112.28|112.22|112.24|112.2|54313
1617703320000|2021-04-06 10:02:00|112.3||112.28||112.3||112.28||5299
1617703340000|2021-04-06 10:02:20|||||||||20
1617703360000|2021-04-06 10:02:40|112.26|112.18|112.2|112.14|112.26|112.18|112.2|112.14|24641
1617703370000|2021-04-06 10:02:50|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|1033
1617703390000|2021-04-06 10:03:10|112.22|112.14|112.24|112.16|112.24|112.16|112.2|112.12|1939
1617703410000|2021-04-06 10:03:30|112.26|112.18|112.24|112.18|112.28|112.18|112.24|112.18|4
1617703440000|2021-04-06 10:04:00|112.26|112.2|112.26|112.2|112.3|112.2|112.26|112.2|20
1617703450000|2021-04-06 10:04:10|112.28|112.18|112.22|112.18|112.28|112.18|112.22|112.12|15612
1617703460000|2021-04-06 10:04:20|112.24||112.22||112.24||112.22||1010
1617703470000|2021-04-06 10:04:30|112.2|112.16|112.18|112.12|112.2|112.16|112.18|112.1|4746
1617703480000|2021-04-06 10:04:40|112.2||112.2||112.2||112.2||1766
1617703490000|2021-04-06 10:04:50|||||||||5000
1617703500000|2021-04-06 10:05:00|112.18|112.1|112.14|112.04|112.18|112.12|112.14|112.04|16577
1617703510000|2021-04-06 10:05:10|112.12|112.1|112.12|112.06|112.12|112.1|112.12|112.04|126
1617703520000|2021-04-06 10:05:20|112.1|112.04|111.98|111.92|112.1|112.04|111.94|111.9|41741
1617703530000|2021-04-06 10:05:30|111.96|111.9|112|111.96|112|111.96|111.96|111.9|2945
1617703540000|2021-04-06 10:05:40|112.04|111.98|112.06|112.02|112.06|112.02|112.04|111.98|1839
1617703550000|2021-04-06 10:05:50|||||||||200
1617703560000|2021-04-06 10:06:00||112||112.02||112.02||112|3048
1617703570000|2021-04-06 10:06:10|||||||||14744
1617703580000|2021-04-06 10:06:20|||||||||2062
1617703590000|2021-04-06 10:06:30|112.04|111.98|112.04|111.96|112.04|111.98|112.04|111.96|1075
1617703600000|2021-04-06 10:06:40|112.06|111.98|112.06|112|112.06|112|112.06|111.98|424
1617703610000|2021-04-06 10:06:50|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.96|616
1617703620000|2021-04-06 10:07:00|112.02|111.94|111.88|111.82|112.02|111.94|111.84|111.8|9629
1617703630000|2021-04-06 10:07:10|111.9|111.84|111.92|111.84|111.98|111.94|111.88|111.84|12554
1617703640000|2021-04-06 10:07:20|111.94|111.86|111.92|111.88|111.94|111.88|111.92|111.86|0
1617703650000|2021-04-06 10:07:30|||||||||8931
1617703660000|2021-04-06 10:07:40|111.94|111.9|112.02|111.96|112.04|111.96|111.94|111.9|908
1617703670000|2021-04-06 10:07:50|112.04|111.98|112.1|112.04|112.14|112.06|112.04|111.98|7693
1617703680000|2021-04-06 10:08:00|||||||||1000
1617703690000|2021-04-06 10:08:10|112.08|112.02|112.06|111.98|112.08|112.02|112.06|111.96|17023
1617703700000|2021-04-06 10:08:20|112.08|112|112.14|112.08|112.14|112.08|112.06|112|12084
1617703710000|2021-04-06 10:08:30|112.12|112.06|112.14|112.04|112.14|112.1|112.1|112.02|34491
1617703720000|2021-04-06 10:08:40|112.12|112.08|112.1|112.08|112.12|112.08|112.1|112.08|7238
1617703730000|2021-04-06 10:08:50|112.14|112.1|112.2|112.12|112.2|112.12|112.14|112.1|13535
1617703740000|2021-04-06 10:09:00|112.18|112.1|112.12|112.06|112.18|112.12|112.12|112.06|14211
1617703750000|2021-04-06 10:09:10|112.14|112.14|112.12|112.06|112.16|112.14|112.12|112.06|59480
1617703760000|2021-04-06 10:09:20|112.1|112.04|112.08|111.98|112.1|112.04|112.08|111.98|24760
1617703770000|2021-04-06 10:09:30|112.06|112.02|112.34|112.26|112.34|112.26|112.04|112.02|324119
1617703780000|2021-04-06 10:09:40|112.32|112.24|112.34|112.3|112.34|112.3|112.28|112.22|9110
1617703790000|2021-04-06 10:09:50|||||||||880545
1617703800000|2021-04-06 10:10:00|112.36|112.32|112.48|112.4|112.5|112.44|112.36|112.32|11783
1617703810000|2021-04-06 10:10:10||112.42||112.4||112.42||112.4|6550
1617703820000|2021-04-06 10:10:20||112.42||112.42||112.42||112.42|27667
1617703830000|2021-04-06 10:10:30|112.46|112.4|112.48|112.42|112.48|112.42|112.46|112.4|10921
1617703840000|2021-04-06 10:10:40|112.5|112.44|112.54|112.5|112.56|112.5|112.5|112.44|4271
1617703850000|2021-04-06 10:10:50|112.52|112.48|112.5|112.46|112.52|112.48|112.5|112.42|6206
1617703860000|2021-04-06 10:11:00|112.48|112.44|112.48|112.38|112.48|112.44|112.48|112.38|633
1617703880000|2021-04-06 10:11:20|||||||||77
1617703890000|2021-04-06 10:11:30|112.5|112.4|112.44|112.34|112.5|112.42|112.44|112.34|3970
1617703900000|2021-04-06 10:11:40||112.32||112.32||112.32||112.32|8842
1617703910000|2021-04-06 10:11:50|112.42|112.34|112.4|112.3|112.42|112.34|112.4|112.3|589
1617703920000|2021-04-06 10:12:00||112.34||112.34||112.34||112.34|890
1617703930000|2021-04-06 10:12:10|||||||||449
1617703940000|2021-04-06 10:12:20|||||||||3835
1617703950000|2021-04-06 10:12:30|112.38|112.32|112.4|112.3|112.4|112.32|112.36|112.28|8827
1617703960000|2021-04-06 10:12:40|||||||||876
1617703980000|2021-04-06 10:13:00||112.32||112.34||112.34||112.32|5359
1617703990000|2021-04-06 10:13:10|112.38|112.32|112.38|112.3|112.38|112.32|112.38|112.3|7751
1617704000000|2021-04-06 10:13:20|112.4|112.32|112.4|112.34|112.4|112.34|112.4|112.32|6144
1617704010000|2021-04-06 10:13:30|112.38|112.32|112.38|112.3|112.4|112.34|112.38|112.28|33484
1617704020000|2021-04-06 10:13:40|112.36|112.28|111.98|111.88|112.36|112.28|111.98|111.86|114684
1617704030000|2021-04-06 10:13:50|112|111.92|112.14|112.08|112.14|112.08|112|111.92|9661
1617704040000|2021-04-06 10:14:00|112.18|112.1|112.18|112.12|112.18|112.12|112.18|112.1|0
1617704060000|2021-04-06 10:14:20||112.1||112.08||112.1||112.08|5419
1617704110000|2021-04-06 10:15:10|||||||||3238
1617704120000|2021-04-06 10:15:20|112.14|112.06|111.94|111.82|112.14|112.08|111.9|111.8|53220
1617704130000|2021-04-06 10:15:30|||||||||4733
1617704140000|2021-04-06 10:15:40|111.96|111.84|112.04|111.94|112.04|111.94|111.96|111.84|5916
1617704180000|2021-04-06 10:16:20|112.02|111.92|111.96|111.9|112.02|111.94|111.96|111.86|5819
1617704200000|2021-04-06 10:16:40|||||||||11766
1617704210000|2021-04-06 10:16:50|111.98|112|111.98|111.9|112.02|112|111.98|111.9|50106
1617704220000|2021-04-06 10:17:00|111.96|111.88|111.94|111.84|111.96|111.88|111.92|111.82|8263
1617704230000|2021-04-06 10:17:10|111.92|111.86|111.9|111.82|111.94|111.86|111.9|111.82|2887
1617704240000|2021-04-06 10:17:20|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|0
1617704260000|2021-04-06 10:17:40|111.9|111.82|111.9|111.82|111.9|111.82|111.9|111.82|4341
1617704270000|2021-04-06 10:17:50||111.84||111.84||111.84||111.84|1426
1617704280000|2021-04-06 10:18:00|111.92||111.92||111.92||111.92||16293
1617704290000|2021-04-06 10:18:10|111.9|111.82|111.9|111.82|111.9|111.82|111.86|111.8|8755
1617704300000|2021-04-06 10:18:20|111.92|111.84|111.92|111.86|111.92|111.86|111.92|111.84|895
1617704310000|2021-04-06 10:18:30|111.9|111.84|111.9|111.82|111.9|111.84|111.9|111.8|98
1617704320000|2021-04-06 10:18:40||111.8||111.8||111.82||111.8|318
1617704330000|2021-04-06 10:18:50|||||||||7001
1617704340000|2021-04-06 10:19:00|111.92|111.9|111.9|111.8|111.92|111.9|111.9|111.8|10035
1617704350000|2021-04-06 10:19:10||111.82||111.8||111.82||111.8|4487
1617704360000|2021-04-06 10:19:20|||||||||2234
1617704370000|2021-04-06 10:19:30||111.82||111.8||111.82||111.8|2193
1617704380000|2021-04-06 10:19:40|||||||||6661
1617704390000|2021-04-06 10:19:50|||||||||22366
1617704400000|2021-04-06 10:20:00|||||||||10000
1617704410000|2021-04-06 10:20:10|||||||||4435
1617704430000|2021-04-06 10:20:30|||||||||446
1617704440000|2021-04-06 10:20:40|111.84|111.76|111.88|111.8|111.9|111.82|111.8|111.74|73058
1617704450000|2021-04-06 10:20:50||111.82||111.82||111.82||111.8|13993
1617704460000|2021-04-06 10:21:00|111.86|111.8|111.74|111.68|111.86|111.8|111.74|111.66|12058
1617704470000|2021-04-06 10:21:10||111.7||111.7||111.7||111.7|1920
1617704480000|2021-04-06 10:21:20|||||||||53637
1617704490000|2021-04-06 10:21:30|||||||||1700
1617704520000|2021-04-06 10:22:00|||||||||35
1617704540000|2021-04-06 10:22:20|111.78|111.72|111.8|111.72|111.8|111.72|111.78|111.72|3207
1617704550000|2021-04-06 10:22:30|111.78|111.78|111.76|111.7|111.78|111.78|111.76|111.7|11541
1617704560000|2021-04-06 10:22:40|111.74|111.74|111.78|111.72|111.78|111.74|111.72|111.7|27272
1617704570000|2021-04-06 10:22:50|111.8|111.74|111.82|111.74|111.82|111.74|111.8|111.74|15386
1617704580000|2021-04-06 10:23:00|||||||||82
1617704590000|2021-04-06 10:23:10|||||||||961
1617704600000|2021-04-06 10:23:20|111.84|111.76|111.88|111.82|111.88|111.84|111.84|111.76|19980
1617704610000|2021-04-06 10:23:30|111.9||111.88||111.9||111.88||1618
1617704630000|2021-04-06 10:23:50|||||||||6651
1617704640000|2021-04-06 10:24:00|111.9|111.9|111.82|111.74|111.92|111.9|111.82|111.74|39677
1617704650000|2021-04-06 10:24:10|111.84|111.84|111.86|111.78|111.88|111.84|111.84|111.74|19204
1617704660000|2021-04-06 10:24:20|||||||||2788
1617704670000|2021-04-06 10:24:30|111.84|111.74|111.76|111.7|111.84|111.78|111.76|111.7|7663
1617704680000|2021-04-06 10:24:40|111.78|111.72|111.9|111.84|111.9|111.84|111.78|111.72|30651
1617704700000|2021-04-06 10:25:00|||||||||2214
1617704710000|2021-04-06 10:25:10|111.88|111.82|111.82|111.78|111.88|111.82|111.82|111.78|4045
1617704720000|2021-04-06 10:25:20|||||||||894
1617704730000|2021-04-06 10:25:30|111.84|111.8|111.76|111.7|111.86|111.8|111.76|111.7|15550
1617704740000|2021-04-06 10:25:40|||||||||600
1617704750000|2021-04-06 10:25:50|111.78|111.72|111.78|111.74|111.8|111.74|111.78|111.72|4131
1617704760000|2021-04-06 10:26:00|111.8|111.72|111.74|111.72|111.8|111.72|111.74|111.7|7560
1617704770000|2021-04-06 10:26:10||111.7||111.7||111.72||111.7|128
1617704780000|2021-04-06 10:26:20|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.7|2022
1617704790000|2021-04-06 10:26:30||111.7||111.72||111.72||111.7|5445
1617704800000|2021-04-06 10:26:40|111.74|111.8|111.68|111.62|111.82|111.8|111.68|111.58|41369
1617704810000|2021-04-06 10:26:50|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|7835
1617704820000|2021-04-06 10:27:00|111.68|111.66|111.7|111.66|111.7|111.66|111.68|111.66|2118
1617704830000|2021-04-06 10:27:10|111.72|111.68|111.76|111.7|111.78|111.7|111.72|111.68|4645
1617704840000|2021-04-06 10:27:20|111.74|111.64|111.72|111.64|111.74|111.66|111.72|111.64|32
1617704850000|2021-04-06 10:27:30|111.7|111.62|111.68|111.62|111.7|111.62|111.68|111.58|12280
1617704860000|2021-04-06 10:27:40|||||||||875
1617704870000|2021-04-06 10:27:50|||||||||451
1617704880000|2021-04-06 10:28:00|111.66|111.58|111.6|111.52|111.66|111.58|111.6|111.5|3832
1617704890000|2021-04-06 10:28:10||111.5||111.52||111.52||111.5|18000
1617704900000|2021-04-06 10:28:20|||||||||200
1617704910000|2021-04-06 10:28:30|||||||||2688
1617704920000|2021-04-06 10:28:40||111.5||111.5||111.5||111.5|2041
1617704930000|2021-04-06 10:28:50|111.56|111.54|111.56|111.5|111.56|111.54|111.56|111.5|3898
1617704940000|2021-04-06 10:29:00|||||||||9136
1617704950000|2021-04-06 10:29:10|111.54|111.48|111.5|111.4|111.54|111.48|111.5|111.4|16160
1617704960000|2021-04-06 10:29:20|111.52|111.42|111.5|111.42|111.52|111.42|111.5|111.42|5376
1617704970000|2021-04-06 10:29:30|111.52|111.44|111.6|111.5|111.6|111.5|111.52|111.44|22040
1617704980000|2021-04-06 10:29:40|111.58||111.56||111.58||111.56||0
1617704990000|2021-04-06 10:29:50|111.54|111.48|111.56|111.46|111.56|111.48|111.52|111.42|2433
1617705000000|2021-04-06 10:30:00|111.58|111.48|111.6|111.5|111.6|111.5|111.56|111.48|3827
1617705010000|2021-04-06 10:30:10|111.58|111.48|111.52|111.42|111.58|111.5|111.52|111.42|16617
1617705020000|2021-04-06 10:30:20|111.5|111.4|111.48|111.4|111.5|111.4|111.48|111.38|5000
1617705030000|2021-04-06 10:30:30|111.5|111.5|111.56|111.44|111.58|111.5|111.5|111.4|42935
1617705040000|2021-04-06 10:30:40|111.54|111.46|111.52|111.48|111.54|111.48|111.52|111.46|0
1617705050000|2021-04-06 10:30:50|111.5|111.44|111.48|111.38|111.5|111.44|111.48|111.36|17774
1617705060000|2021-04-06 10:31:00|||||||||25
1617705080000|2021-04-06 10:31:20|111.5|111.4|111.52|111.44|111.54|111.46|111.5|111.4|13192
1617705090000|2021-04-06 10:31:30|111.54|111.46|111.54|111.44|111.54|111.46|111.54|111.44|0
1617705100000|2021-04-06 10:31:40|111.5|111.42|111.5|111.44|111.5|111.46|111.5|111.42|4420
1617705110000|2021-04-06 10:31:50|111.52|111.46|111.54|111.48|111.54|111.48|111.52|111.44|8917
1617705120000|2021-04-06 10:32:00|111.58|111.5|111.6|111.52|111.6|111.52|111.58|111.5|6827
1617705130000|2021-04-06 10:32:10|111.62|111.54|111.58|111.54|111.64|111.56|111.58|111.54|9827
1617705140000|2021-04-06 10:32:20|111.6|111.6|111.68|111.62|111.72|111.64|111.6|111.6|18684
1617705150000|2021-04-06 10:32:30|111.7|111.72|111.72|111.64|111.74|111.72|111.7|111.62|50000
1617705160000|2021-04-06 10:32:40|111.76|111.66|111.8|111.7|111.8|111.7|111.74|111.66|2500
1617705170000|2021-04-06 10:32:50|111.78||111.78||111.78||111.78||9829
1617705180000|2021-04-06 10:33:00|||||||||5195
1617705190000|2021-04-06 10:33:10|111.76|111.68|111.66|111.56|111.76|111.68|111.62|111.56|24447
1617705200000|2021-04-06 10:33:20|111.64|111.54|111.66|111.56|111.66|111.56|111.6|111.52|87
1617705210000|2021-04-06 10:33:30|||||||||13358
1617705220000|2021-04-06 10:33:40|||||||||4189
1617705230000|2021-04-06 10:33:50|111.64|111.54|111.66|111.56|111.66|111.56|111.62|111.52|901
1617705240000|2021-04-06 10:34:00|111.64|111.54|111.62|111.56|111.64|111.56|111.62|111.52|0
1617705270000|2021-04-06 10:34:30|||||||||7976
1617705280000|2021-04-06 10:34:40|||||||||2680
1617705300000|2021-04-06 10:35:00|111.66|111.58|111.6|111.54|111.66|111.58|111.58|111.52|4660
1617705310000|2021-04-06 10:35:10|111.58||111.58||111.58||111.58||0
1617705330000|2021-04-06 10:35:30|111.56|111.52|111.54|111.5|111.56|111.52|111.54|111.5|20054
1617705340000|2021-04-06 10:35:40||111.48||111.44||111.48||111.42|2641
1617705360000|2021-04-06 10:36:00|||||||||1812
1617705370000|2021-04-06 10:36:10|111.52|111.42|111.4|111.36|111.52|111.42|111.38|111.28|10568
1617705380000|2021-04-06 10:36:20|111.44|111.4|111.54|111.48|111.54|111.48|111.44|111.38|8611
1617705390000|2021-04-06 10:36:30|111.5||111.5||111.5||111.5||0
1617705400000|2021-04-06 10:36:40|111.54|111.5|111.58|111.5|111.58|111.5|111.54|111.5|724
1617705410000|2021-04-06 10:36:50||111.52||111.48||111.52||111.48|28274
1617705420000|2021-04-06 10:37:00|111.56|111.44|111.5|111.42|111.56|111.44|111.5|111.42|11619
1617705440000|2021-04-06 10:37:20|111.54|111.44|111.62|111.56|111.62|111.56|111.54|111.44|22245
1617705450000|2021-04-06 10:37:30|||||||||11274
1617705480000|2021-04-06 10:38:00|111.58|111.54|111.62|111.54|111.62|111.54|111.58|111.54|413
1617705490000|2021-04-06 10:38:10|111.6|111.56|111.58|111.5|111.6|111.56|111.58|111.46|31793
1617705520000|2021-04-06 10:38:40|111.6|111.48|111.58|111.48|111.6|111.48|111.58|111.48|1800
1617705530000|2021-04-06 10:38:50|||||||||89
1617705550000|2021-04-06 10:39:10|111.6|111.5|111.6|111.5|111.62|111.5|111.56|111.5|173
1617705560000|2021-04-06 10:39:20|111.58||111.58||111.58||111.58||10686
1617705570000|2021-04-06 10:39:30|111.6|111.52|111.62|111.54|111.62|111.54|111.6|111.52|0
1617705580000|2021-04-06 10:39:40|111.56|111.52|111.62|111.54|111.62|111.54|111.56|111.52|4540
1617705590000|2021-04-06 10:39:50|111.66|111.56|111.66|111.62|111.66|111.62|111.66|111.56|4578
1617705600000|2021-04-06 10:40:00|||||||||108245
1617705610000|2021-04-06 10:40:10|||||||||433
1617705620000|2021-04-06 10:40:20|||||||||1164
1617705630000|2021-04-06 10:40:30|111.64|111.6|111.64|111.6|111.66|111.62|111.64|111.58|6011
1617705640000|2021-04-06 10:40:40|111.62|111.58|111.62|111.58|111.62|111.58|111.62|111.58|8060
1617705650000|2021-04-06 10:40:50|111.6|111.6|111.62|111.58|111.62|111.6|111.6|111.58|5864
1617705660000|2021-04-06 10:41:00|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|0
1617705680000|2021-04-06 10:41:20|||||||||8468
1617705690000|2021-04-06 10:41:30|111.66|111.62|111.74|111.68|111.76|111.68|111.66|111.6|25751
1617705700000|2021-04-06 10:41:40|111.72|111.66|111.7|111.62|111.72|111.68|111.7|111.62|1281
1617705710000|2021-04-06 10:41:50||111.66||111.66||111.66||111.62|5117
1617705720000|2021-04-06 10:42:00|111.68|111.62|111.58|111.52|111.68|111.66|111.58|111.5|31011
1617705730000|2021-04-06 10:42:10|111.56|111.5|111.58|111.52|111.58|111.52|111.56|111.5|25267
1617705740000|2021-04-06 10:42:20|111.56|111.5|111.5|111.44|111.62|111.52|111.5|111.4|69079
1617705750000|2021-04-06 10:42:30|111.52|111.46|111.58|111.5|111.58|111.5|111.52|111.46|20081
1617705760000|2021-04-06 10:42:40|111.56|111.48|111.46|111.36|111.56|111.48|111.46|111.36|23010
1617705770000|2021-04-06 10:42:50|111.44|111.34|111.3|111.2|111.44|111.34|111.3|111.2|25343
1617705790000|2021-04-06 10:43:10|111.28||111.26||111.28||111.26||45
1617705800000|2021-04-06 10:43:20|||||||||6089
1617705810000|2021-04-06 10:43:30|111.28|111.22|111.38|111.32|111.38|111.32|111.28|111.22|23999
1617705820000|2021-04-06 10:43:40|111.42||111.42||111.42||111.42||882
1617705830000|2021-04-06 10:43:50||111.34||111.32||111.34||111.32|6245
1617705840000|2021-04-06 10:44:00|||||||||2511
1617705870000|2021-04-06 10:44:30|111.4|111.3|111.34|111.26|111.4|111.3|111.34|111.24|31119
1617705880000|2021-04-06 10:44:40|111.36|111.28|111.38|111.3|111.4|111.34|111.36|111.28|28924
1617705890000|2021-04-06 10:44:50||111.34||111.34||111.34||111.34|15000
1617705900000|2021-04-06 10:45:00|111.36|111.28|111.38|111.3|111.38|111.3|111.36|111.26|5
1617705910000|2021-04-06 10:45:10|111.34|111.28|111.34|111.3|111.36|111.3|111.32|111.28|155
1617705920000|2021-04-06 10:45:20|111.38||111.38||111.38||111.38||0
1617705930000|2021-04-06 10:45:30|||||||||25000
1617705950000|2021-04-06 10:45:50|||||||||661
1617705960000|2021-04-06 10:46:00|111.36|111.26|111.38|111.3|111.38|111.32|111.3|111.22|3567
1617705970000|2021-04-06 10:46:10||111.32||111.32||111.32||111.32|0
1617705980000|2021-04-06 10:46:20|111.36|111.3|111.36|111.32|111.38|111.32|111.36|111.28|5362
1617705990000|2021-04-06 10:46:30|||||||||2000
1617706020000|2021-04-06 10:47:00|||||||||898
1617706040000|2021-04-06 10:47:20|||||||||7472
1617706050000|2021-04-06 10:47:30|||||||||168
1617706060000|2021-04-06 10:47:40|111.38|111.34|111.36|111.32|111.38|111.34|111.32|111.28|7069
1617706080000|2021-04-06 10:48:00|||||||||17800
1617706090000|2021-04-06 10:48:10|111.38|111.34|111.2|111.12|111.38|111.34|111.14|111.1|40907
1617706100000|2021-04-06 10:48:20|111.22|111.14|111.24|111.16|111.24|111.16|111.22|111.14|2906
1617706110000|2021-04-06 10:48:30|||||||||3146
1617706120000|2021-04-06 10:48:40|111.26|111.2|111.32|111.26|111.32|111.26|111.26|111.2|27289
1617706160000|2021-04-06 10:49:20|111.34|111.28|111.34|111.28|111.34|111.28|111.34|111.28|2245
1617706170000|2021-04-06 10:49:30|111.36|111.3|111.46|111.36|111.46|111.36|111.36|111.3|12909
1617706180000|2021-04-06 10:49:40||111.38||111.38||111.4||111.38|2500
1617706200000|2021-04-06 10:50:00|111.44|111.34|111.42|111.32|111.44|111.34|111.42|111.32|12760
1617706220000|2021-04-06 10:50:20|||||||||800
1617706230000|2021-04-06 10:50:30||111.34||111.36||111.36||111.34|8835
1617706250000|2021-04-06 10:50:50|||||||||2666
1617706270000|2021-04-06 10:51:10|||||||||175
1617706290000|2021-04-06 10:51:30|111.44||111.48||111.48||111.44||24126
1617706300000|2021-04-06 10:51:40|111.44|111.38|111.54|111.48|111.56|111.52|111.44|111.38|31858
1617706310000|2021-04-06 10:51:50|111.52|111.46|111.5|111.4|111.52|111.46|111.42|111.36|29031
1617706320000|2021-04-06 10:52:00|111.52|111.42|111.56|111.5|111.58|111.5|111.5|111.42|56
1617706330000|2021-04-06 10:52:10|||||||||2994
1617706340000|2021-04-06 10:52:20|111.52|111.48|111.5|111.44|111.52|111.48|111.48|111.42|6423
1617706350000|2021-04-06 10:52:30|111.48|111.46|111.52|111.42|111.54|111.46|111.48|111.4|17047
1617706360000|2021-04-06 10:52:40|||||||||35671
1617706370000|2021-04-06 10:52:50|111.54|111.46|111.46|111.36|111.56|111.52|111.4|111.32|73457
1617706380000|2021-04-06 10:53:00||111.34||111.36||111.38||111.34|6273
1617706390000|2021-04-06 10:53:10|111.42||111.42||111.42||111.42||467
1617706400000|2021-04-06 10:53:20|||||||||4462
1617706430000|2021-04-06 10:53:50|111.4|111.34|111.46|111.36|111.46|111.36|111.4|111.34|6271
1617706440000|2021-04-06 10:54:00|111.44||111.42||111.44||111.42||893
1617706450000|2021-04-06 10:54:10|||||||||659
1617706460000|2021-04-06 10:54:20|111.44|111.4|111.56|111.5|111.56|111.5|111.44|111.4|16625
1617706470000|2021-04-06 10:54:30|111.58|111.52|111.68|111.62|111.68|111.62|111.58|111.52|26419
1617706480000|2021-04-06 10:54:40|111.66|111.58|111.6|111.54|111.7|111.62|111.58|111.54|17033
1617706490000|2021-04-06 10:54:50|111.64||111.64||111.64||111.64||5000
1617706500000|2021-04-06 10:55:00|111.6||111.6||111.6||111.6||24448
1617706510000|2021-04-06 10:55:10|111.64|111.56|111.68|111.6|111.68|111.6|111.64|111.56|150
1617706520000|2021-04-06 10:55:20|111.7|111.62|111.66|111.6|111.72|111.62|111.66|111.6|2667
1617706540000|2021-04-06 10:55:40|111.64|111.56|111.58|111.46|111.64|111.56|111.54|111.46|25133
1617706560000|2021-04-06 10:56:00|111.56|111.44|111.5|111.46|111.56|111.48|111.46|111.4|28082
1617706570000|2021-04-06 10:56:10|111.54|111.48|111.58|111.5|111.58|111.5|111.54|111.48|4372
1617706580000|2021-04-06 10:56:20|111.56||111.54||111.56||111.54||10
1617706600000|2021-04-06 10:56:40|111.56|111.52|111.58|111.52|111.6|111.56|111.56|111.52|2547
1617706620000|2021-04-06 10:57:00|111.6|111.54|111.66|111.6|111.66|111.6|111.6|111.52|13647
1617706630000|2021-04-06 10:57:10|111.64|111.58|111.62|111.56|111.64|111.58|111.62|111.54|5342
1617706650000|2021-04-06 10:57:30|111.6|111.54|111.5|111.46|111.6|111.54|111.5|111.42|34279
1617706660000|2021-04-06 10:57:40|111.54|111.48|111.54|111.48|111.56|111.48|111.5|111.48|7323
1617706670000|2021-04-06 10:57:50||111.46||111.5||111.5||111.46|1425
1617706680000|2021-04-06 10:58:00|||||||||264
1617706710000|2021-04-06 10:58:30|111.58|111.52|111.62|111.56|111.64|111.56|111.58|111.52|6771
1617706730000|2021-04-06 10:58:50|||||||||4448
1617706740000|2021-04-06 10:59:00|||||||||6000
1617706750000|2021-04-06 10:59:10|111.6|111.58|111.62|111.52|111.62|111.58|111.58|111.5|305
1617706770000|2021-04-06 10:59:30|111.6|111.5|111.58|111.5|111.6|111.5|111.58|111.5|20
1617706780000|2021-04-06 10:59:40||111.52||111.52||111.52||111.5|25010
1617706790000|2021-04-06 10:59:50|111.56||111.54||111.56||111.54||0
1617706800000|2021-04-06 11:00:00|111.52|111.5|111.52|111.5|111.52|111.5|111.52|111.48|10635
1617706810000|2021-04-06 11:00:10|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|9079
1617706820000|2021-04-06 11:00:20|111.58|111.54|111.58|111.52|111.6|111.54|111.58|111.5|2611
1617706830000|2021-04-06 11:00:30|||||||||200
1617706850000|2021-04-06 11:00:50|111.6|111.54|111.58|111.5|111.6|111.54|111.58|111.5|18378
1617706860000|2021-04-06 11:01:00||111.52||111.52||111.52||111.52|25000
1617706870000|2021-04-06 11:01:10|111.6|111.54|111.66|111.58|111.68|111.58|111.6|111.54|46185
1617706880000|2021-04-06 11:01:20|111.64||111.66||111.66||111.64||13500
1617706890000|2021-04-06 11:01:30|111.68|111.68|111.68|111.62|111.7|111.68|111.68|111.58|23650
1617706900000|2021-04-06 11:01:40|||||||||895
1617706910000|2021-04-06 11:01:50|111.66|111.6|111.66|111.58|111.66|111.6|111.66|111.58|89
1617706920000|2021-04-06 11:02:00|111.7|111.64|111.66|111.62|111.7|111.64|111.64|111.58|6767
1617706930000|2021-04-06 11:02:10||111.64||111.62||111.64||111.62|1685
1617706940000|2021-04-06 11:02:20|111.68|111.64|111.7|111.64|111.7|111.64|111.68|111.62|8615
1617706950000|2021-04-06 11:02:30|111.72|111.62|111.7|111.64|111.72|111.64|111.7|111.62|6076
1617706960000|2021-04-06 11:02:40|111.72|111.66|111.7|111.64|111.72|111.66|111.68|111.62|2125
1617706970000|2021-04-06 11:02:50||111.62||111.62||111.64||111.62|0
1617706990000|2021-04-06 11:03:10|111.68|111.64|111.62|111.54|111.68|111.64|111.62|111.54|7162
1617707000000|2021-04-06 11:03:20|111.66|111.56|111.62|111.56|111.66|111.6|111.6|111.54|16676
1617707010000|2021-04-06 11:03:30|||||||||600
1617707030000|2021-04-06 11:03:50|||||||||6243
1617707040000|2021-04-06 11:04:00|111.6|111.54|111.54|111.48|111.6|111.54|111.54|111.48|24957
1617707050000|2021-04-06 11:04:10|111.56|111.5|111.5|111.4|111.56|111.5|111.5|111.4|4531
1617707060000|2021-04-06 11:04:20|111.48|111.42|111.46|111.42|111.48|111.42|111.46|111.42|0
1617707070000|2021-04-06 11:04:30|111.42|111.38|111.4|111.34|111.42|111.38|111.4|111.32|6
1617707080000|2021-04-06 11:04:40||111.3||111.32||111.32||111.3|0
1617707090000|2021-04-06 11:04:50||111.3||111.3||111.3||111.3|0
1617707100000|2021-04-06 11:05:00|111.38||111.36||111.38||111.36||4002
1617707110000|2021-04-06 11:05:10|111.38|111.32|111.38|111.32|111.38|111.32|111.38|111.32|1429
1617707120000|2021-04-06 11:05:20|111.36|111.3|111.4|111.34|111.4|111.34|111.36|111.3|3257
1617707130000|2021-04-06 11:05:30||111.32||111.34||111.34||111.3|5986
1617707140000|2021-04-06 11:05:40|111.38|111.3|111.36|111.3|111.38|111.3|111.36|111.3|563
1617707160000|2021-04-06 11:06:00|||||||||7445
1617707170000|2021-04-06 11:06:10|111.34|111.26|111.3|111.26|111.34|111.26|111.3|111.24|9553
1617707180000|2021-04-06 11:06:20|111.28|111.24|111.3|111.24|111.3|111.24|111.28|111.2|0
1617707190000|2021-04-06 11:06:30|111.32|111.26|111.36|111.3|111.36|111.3|111.3|111.26|15342
1617707200000|2021-04-06 11:06:40|111.38||111.38||111.4||111.38||0
1617707210000|2021-04-06 11:06:50|111.4|111.32|111.42|111.36|111.42|111.36|111.4|111.32|91
1617707230000|2021-04-06 11:07:10|111.38|111.34|111.24|111.18|111.38|111.34|111.24|111.18|43118
1617707240000|2021-04-06 11:07:20|111.26|111.2|111.34|111.28|111.34|111.28|111.26|111.2|24930
1617707250000|2021-04-06 11:07:30|111.36|111.3|111.38|111.3|111.38|111.32|111.36|111.28|10320
1617707260000|2021-04-06 11:07:40|111.34|111.28|111.34|111.3|111.34|111.3|111.32|111.28|2550
1617707280000|2021-04-06 11:08:00|||||||||16418
1617707290000|2021-04-06 11:08:10|||||||||22400
1617707300000|2021-04-06 11:08:20|111.38|111.32|111.36|111.3|111.38|111.34|111.36|111.3|9569
1617707320000|2021-04-06 11:08:40|111.34|111.28|111.32|111.26|111.34|111.28|111.32|111.22|2090
1617707330000|2021-04-06 11:08:50|||||||||26895
1617707360000|2021-04-06 11:09:20|111.34|111.32|111.4|111.38|111.42|111.4|111.34|111.32|12109
1617707370000|2021-04-06 11:09:30|||||||||486
1617707380000|2021-04-06 11:09:40|111.42||111.42||111.42||111.42||278
1617707390000|2021-04-06 11:09:50|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|187
1617707400000|2021-04-06 11:10:00||111.38||111.38||111.38||111.38|0
1617707410000|2021-04-06 11:10:10||111.36||111.3||111.36||111.3|1253
1617707420000|2021-04-06 11:10:20|111.38|111.32|111.42|111.34|111.42|111.34|111.36|111.3|2576
1617707430000|2021-04-06 11:10:30|||||||||2422
1617707440000|2021-04-06 11:10:40|111.4|111.36|111.5|111.44|111.5|111.44|111.4|111.36|7168
1617707450000|2021-04-06 11:10:50||111.42||111.42||111.42||111.42|0
1617707460000|2021-04-06 11:11:00|111.52|111.44|111.54|111.5|111.56|111.5|111.52|111.44|4201
1617707470000|2021-04-06 11:11:10|111.58||111.56||111.58||111.56||214
1617707490000|2021-04-06 11:11:30|111.54|111.48|111.52|111.48|111.54|111.48|111.52|111.44|5267
1617707500000|2021-04-06 11:11:40|111.5|111.44|111.44|111.4|111.5|111.44|111.42|111.36|17142
1617707510000|2021-04-06 11:11:50|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|0
1617707530000|2021-04-06 11:12:10|111.46|111.4|111.42|111.4|111.46|111.42|111.42|111.36|4874
1617707540000|2021-04-06 11:12:20|111.44||111.44||111.44||111.44||1063
1617707550000|2021-04-06 11:12:30||111.38||111.4||111.4||111.38|4075
1617707560000|2021-04-06 11:12:40|111.42|111.36|111.42|111.4|111.42|111.4|111.42|111.36|4300
1617707570000|2021-04-06 11:12:50|111.44||111.42||111.44||111.42||1542
1617707580000|2021-04-06 11:13:00|111.44||111.44||111.46||111.44||2411
1617707590000|2021-04-06 11:13:10|111.42|111.38|111.36|111.32|111.42|111.4|111.32|111.28|42588
1617707600000|2021-04-06 11:13:20||111.3||111.3||111.3||111.28|1042
1617707610000|2021-04-06 11:13:30||111.28||111.28||111.28||111.28|18110
1617707620000|2021-04-06 11:13:40|111.38|111.3|111.44|111.38|111.44|111.4|111.38|111.3|16464
1617707630000|2021-04-06 11:13:50|111.46|111.4|111.48|111.42|111.48|111.42|111.46|111.4|0
1617707640000|2021-04-06 11:14:00||111.4||111.42||111.42||111.38|2760
1617707650000|2021-04-06 11:14:10|111.5|111.44|111.52|111.46|111.52|111.46|111.48|111.44|0
1617707670000|2021-04-06 11:14:30|111.5|111.44|111.46|111.38|111.5|111.46|111.46|111.38|2558
1617707680000|2021-04-06 11:14:40|||||||||2226
1617707700000|2021-04-06 11:15:00|111.44||111.44||111.44||111.44||121
1617707720000|2021-04-06 11:15:20|||||||||8971
1617707730000|2021-04-06 11:15:30|||||||||7
1617707740000|2021-04-06 11:15:40|||||||||1000
1617707750000|2021-04-06 11:15:50|111.46|111.48|111.52|111.42|111.52|111.48|111.46|111.4|42413
1617707760000|2021-04-06 11:16:00|111.5||111.48||111.5||111.48||58
1617707790000|2021-04-06 11:16:30|111.5|111.44|111.48|111.42|111.5|111.44|111.48|111.42|432
1617707800000|2021-04-06 11:16:40|||||||||1
1617707810000|2021-04-06 11:16:50|111.46|111.44|111.5|111.44|111.5|111.44|111.46|111.44|1753
1617707820000|2021-04-06 11:17:00|111.48|111.42|111.48|111.42|111.48|111.42|111.44|111.42|5088
1617707830000|2021-04-06 11:17:10||111.44||111.44||111.44||111.44|0
1617707840000|2021-04-06 11:17:20|||||||||1334
1617707850000|2021-04-06 11:17:30|||||||||134
1617707860000|2021-04-06 11:17:40|||||||||660
1617707870000|2021-04-06 11:17:50|111.46|111.42|111.44|111.36|111.46|111.42|111.44|111.36|11968
1617707880000|2021-04-06 11:18:00|111.42|111.34|111.48|111.42|111.48|111.42|111.4|111.34|281
1617707890000|2021-04-06 11:18:10|111.5|111.44|111.56|111.48|111.56|111.48|111.5|111.44|850
1617707900000|2021-04-06 11:18:20|111.54|111.44|111.48|111.44|111.54|111.44|111.48|111.42|2954
1617707910000|2021-04-06 11:18:30|111.5|111.42|111.5|111.46|111.5|111.46|111.5|111.42|0
1617707920000|2021-04-06 11:18:40|111.48||111.48||111.48||111.48||0
1617707930000|2021-04-06 11:18:50|111.5|111.42|111.48|111.4|111.5|111.42|111.48|111.4|706
1617707940000|2021-04-06 11:19:00||111.42||111.42||111.42||111.42|10
1617707950000|2021-04-06 11:19:10|111.5|111.44|111.54|111.46|111.54|111.46|111.5|111.44|20
1617707970000|2021-04-06 11:19:30|111.52|111.44|111.52|111.46|111.52|111.46|111.48|111.44|7475
1617707980000|2021-04-06 11:19:40||111.48||111.46||111.48||111.46|0
1617708010000|2021-04-06 11:20:10|111.54|111.48|111.56|111.52|111.58|111.52|111.54|111.46|16244
1617708020000|2021-04-06 11:20:20|||||||||256
1617708030000|2021-04-06 11:20:30|||||||||4003
1617708040000|2021-04-06 11:20:40|111.54|111.5|111.56|111.48|111.56|111.5|111.54|111.48|1234
1617708050000|2021-04-06 11:20:50||111.5||111.48||111.52||111.48|2664
1617708060000|2021-04-06 11:21:00||111.52||111.52||111.52||111.52|0
1617708100000|2021-04-06 11:21:40|||||||||4567
1617708110000|2021-04-06 11:21:50|111.54|111.5|111.56|111.5|111.56|111.5|111.54|111.46|119
1617708120000|2021-04-06 11:22:00|111.58|111.48|111.58|111.5|111.6|111.5|111.58|111.48|1000
1617708130000|2021-04-06 11:22:10|||||||||1500
1617708140000|2021-04-06 11:22:20|111.6|111.52|111.66|111.6|111.68|111.64|111.58|111.5|31683
1617708150000|2021-04-06 11:22:30|111.62|111.56|111.6|111.54|111.62|111.56|111.56|111.5|20712
1617708160000|2021-04-06 11:22:40|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|440
1617708170000|2021-04-06 11:22:50||111.52||111.52||111.52||111.52|0
1617708200000|2021-04-06 11:23:20|||||||||6078
1617708210000|2021-04-06 11:23:30|111.6|111.56|111.56|111.52|111.6|111.56|111.56|111.5|7766
1617708220000|2021-04-06 11:23:40|111.58||111.6||111.6||111.58||0
1617708230000|2021-04-06 11:23:50|||||||||4706
1617708250000|2021-04-06 11:24:10|||||||||3805
1617708260000|2021-04-06 11:24:20|111.58|111.54|111.6|111.54|111.6|111.54|111.58|111.54|802
1617708270000|2021-04-06 11:24:30|111.58|111.5|111.54|111.48|111.58|111.5|111.52|111.46|115
1617708280000|2021-04-06 11:24:40|111.56|111.5|111.6|111.5|111.6|111.52|111.56|111.5|49
1617708290000|2021-04-06 11:24:50|111.58|111.52|111.62|111.54|111.62|111.54|111.56|111.52|12295
1617708300000|2021-04-06 11:25:00|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|10833
1617708310000|2021-04-06 11:25:10|||||||||4453
1617708320000|2021-04-06 11:25:20|111.58|111.54|111.56|111.5|111.58|111.54|111.54|111.48|16985
1617708330000|2021-04-06 11:25:30|111.54|111.48|111.52|111.46|111.54|111.48|111.52|111.46|182
1617708340000|2021-04-06 11:25:40||111.44||111.46||111.46||111.44|9008
1617708350000|2021-04-06 11:25:50|111.54|111.5|111.52|111.46|111.54|111.52|111.52|111.46|31323
1617708360000|2021-04-06 11:26:00|111.54|111.48|111.54|111.48|111.54|111.5|111.52|111.48|12
1617708370000|2021-04-06 11:26:10|111.52||111.52||111.52||111.52||90
1617708390000|2021-04-06 11:26:30||111.5||111.5||111.5||111.5|85
1617708400000|2021-04-06 11:26:40|111.54||111.54||111.54||111.54||4508
1617708410000|2021-04-06 11:26:50|111.52|111.52|111.52|111.5|111.52|111.52|111.52|111.5|5176
1617708420000|2021-04-06 11:27:00|111.5|111.48|111.48|111.44|111.5|111.48|111.48|111.44|6254
1617708430000|2021-04-06 11:27:10|111.44|111.42|111.48|111.42|111.5|111.42|111.44|111.38|13129
1617708440000|2021-04-06 11:27:20|111.46|111.4|111.46|111.42|111.46|111.42|111.46|111.4|1931
1617708450000|2021-04-06 11:27:30|111.48|111.4|111.52|111.46|111.52|111.46|111.48|111.4|1252
1617708470000|2021-04-06 11:27:50|111.54|111.48|111.54|111.5|111.54|111.5|111.54|111.48|317
1617708480000|2021-04-06 11:28:00|111.56|111.52|111.62|111.54|111.62|111.54|111.56|111.52|1791
1617708490000|2021-04-06 11:28:10|111.6||111.6||111.6||111.6||0
1617708500000|2021-04-06 11:28:20|111.62||111.6||111.64||111.6||1379
1617708520000|2021-04-06 11:28:40|||||||||1327
1617708530000|2021-04-06 11:28:50|111.58||111.6||111.6||111.58||47530
1617708540000|2021-04-06 11:29:00||111.56||111.54||111.56||111.54|0
1617708560000|2021-04-06 11:29:20||111.56||111.56||111.56||111.56|2532
1617708570000|2021-04-06 11:29:30|||||||||891
1617708580000|2021-04-06 11:29:40||111.54||111.54||111.54||111.54|938
1617708590000|2021-04-06 11:29:50||111.56||111.54||111.56||111.54|7028
1617708600000|2021-04-06 11:30:00|111.58|111.56|111.66|111.6|111.68|111.64|111.58|111.54|463197
1617708610000|2021-04-06 11:30:10|111.68|111.62|111.7|111.64|111.72|111.64|111.68|111.62|913
1617708620000|2021-04-06 11:30:20|111.72|111.66|111.72|111.66|111.74|111.66|111.72|111.66|45
1617708630000|2021-04-06 11:30:30|||||||||33384
1617708640000|2021-04-06 11:30:40|||||||||434
1617708650000|2021-04-06 11:30:50|||||||||67000
1617708660000|2021-04-06 11:31:00|111.7|111.7|111.74|111.68|111.74|111.7|111.68|111.68|142210
1617708670000|2021-04-06 11:31:10|111.76|111.7|111.78|111.72|111.78|111.72|111.74|111.7|3556
1617708680000|2021-04-06 11:31:20|111.8|111.78|111.86|111.8|111.88|111.82|111.78|111.78|24974
1617708690000|2021-04-06 11:31:30|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|300
1617708720000|2021-04-06 11:32:00|||||||||4892
1617708730000|2021-04-06 11:32:10||111.84||111.84||111.84||111.84|10941
1617708740000|2021-04-06 11:32:20|111.9|111.86|111.94|111.86|111.96|111.86|111.9|111.86|5071
1617708750000|2021-04-06 11:32:30|111.96|111.88|111.92|111.86|111.98|111.9|111.92|111.86|2518
1617708760000|2021-04-06 11:32:40||111.88||111.88||111.88||111.88|889
1617708770000|2021-04-06 11:32:50|||||||||893
1617708780000|2021-04-06 11:33:00|||||||||2658
1617708800000|2021-04-06 11:33:20|||||||||1323
1617708820000|2021-04-06 11:33:40|||||||||89
1617708830000|2021-04-06 11:33:50|||||||||880
1617708840000|2021-04-06 11:34:00|111.94|111.9|112|111.94|112|111.94|111.94|111.9|11518
1617708850000|2021-04-06 11:34:10|||||||||455
1617708870000|2021-04-06 11:34:30|112.02|111.96|112.22|112.14|112.24|112.14|112.02|111.96|175085
1617708890000|2021-04-06 11:34:50|112.24|112.26|112.4|112.3|112.42|112.34|112.24|112.22|181397
1617708900000|2021-04-06 11:35:00|112.36|112.26|112.26|112.2|112.36|112.26|112.26|112.2|20151
1617708920000|2021-04-06 11:35:20|112.24|112.16|112.18|112.14|112.24|112.2|112.18|112.12|5451
1617708930000|2021-04-06 11:35:30|112.2|112.16|112.24|112.16|112.26|112.16|112.2|112.16|13815
1617708950000|2021-04-06 11:35:50|112.26|112.18|112.3|112.2|112.3|112.2|112.24|112.18|2645
1617708970000|2021-04-06 11:36:10|112.28|112.22|112.26|112.22|112.28|112.22|112.24|112.22|193
1617708980000|2021-04-06 11:36:20|||||||||2430
1617709000000|2021-04-06 11:36:40|||||||||522
1617709010000|2021-04-06 11:36:50|||||||||178
1617709020000|2021-04-06 11:37:00|112.24||112.24||112.26||112.24||591
1617709080000|2021-04-06 11:38:00|112.26|112.24|112.34|112.26|112.34|112.26|112.26|112.24|12736
1617709090000|2021-04-06 11:38:10|||||||||2584
1617709100000|2021-04-06 11:38:20|||||||||12366
1617709110000|2021-04-06 11:38:30|112.36|112.28|112.36|112.26|112.42|112.32|112.36|112.26|44103
1617709120000|2021-04-06 11:38:40|||||||||5
1617709130000|2021-04-06 11:38:50|||||||||38230
1617709140000|2021-04-06 11:39:00|112.34|112.24|112.32|112.24|112.34|112.26|112.32|112.22|16871
1617709150000|2021-04-06 11:39:10|||||||||9380
1617709160000|2021-04-06 11:39:20||112.22||112.22||112.22||112.22|44
1617709180000|2021-04-06 11:39:40|112.3|112.18|112.24|112.16|112.3|112.18|112.22|112.14|13151
1617709190000|2021-04-06 11:39:50|112.22|112.14|112.2|112.16|112.22|112.16|112.2|112.14|22849
1617709200000|2021-04-06 11:40:00|112.18|112.12|112.16|112.06|112.18|112.12|112.16|112.04|537
1617709210000|2021-04-06 11:40:10|||||||||1792
1617709220000|2021-04-06 11:40:20|112.18|112.08|112.18|112.08|112.18|112.1|112.18|112.08|4932
1617709250000|2021-04-06 11:40:50||112.1||112.1||112.1||112.1|0
1617709260000|2021-04-06 11:41:00||112.08||112.08||112.08||112.08|1
1617709270000|2021-04-06 11:41:10|112.16|112.06|112.14|112.06|112.16|112.06|112.12|112.06|3134
1617709280000|2021-04-06 11:41:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|0
1617709290000|2021-04-06 11:41:30|112.14|112.1|112.14|112.08|112.16|112.1|112.14|112.08|9282
1617709310000|2021-04-06 11:41:50|||||||||9185
1617709320000|2021-04-06 11:42:00|112.12||112.14||112.14||112.12||0
1617709330000|2021-04-06 11:42:10|112.12|112.06|112.12|112.1|112.12|112.1|112.1|112.06|7318
1617709340000|2021-04-06 11:42:20|112.1|112.06|112.1|112.08|112.1|112.08|112.08|112.02|5173
1617709350000|2021-04-06 11:42:30|112.12||112.12||112.12||112.1||0
1617709370000|2021-04-06 11:42:50|112.14|112.1|112.2|112.1|112.2|112.12|112.14|112.1|1648
1617709380000|2021-04-06 11:43:00|112.18|112.12|112.16|112.12|112.18|112.12|112.12|112.08|8401
1617709390000|2021-04-06 11:43:10|112.18|112.14|112.2|112.12|112.22|112.16|112.18|112.12|10046
1617709410000|2021-04-06 11:43:30||112.14||112.14||112.14||112.14|800
1617709420000|2021-04-06 11:43:40|||||||||26594
1617709430000|2021-04-06 11:43:50||112.12||112.12||112.12||112.12|0
1617709440000|2021-04-06 11:44:00||112.14||112.14||112.14||112.14|1142
1617709450000|2021-04-06 11:44:10|112.22|112.16|112.3|112.26|112.32|112.26|112.22|112.16|80850
1617709460000|2021-04-06 11:44:20|112.28|112.24|112.28|112.26|112.28|112.26|112.28|112.22|102
1617709470000|2021-04-06 11:44:30|||||||||70079
1617709480000|2021-04-06 11:44:40|112.3|112.28|112.36|112.28|112.42|112.36|112.3|112.28|75591
1617709490000|2021-04-06 11:44:50|112.38|112.3|112.38|112.32|112.44|112.36|112.38|112.3|15722
1617709500000|2021-04-06 11:45:00|112.4|112.4|112.48|112.4|112.5|112.4|112.4|112.32|235175
1617709510000|2021-04-06 11:45:10|112.5|112.42|112.48|112.42|112.5|112.46|112.48|112.4|14857
1617709520000|2021-04-06 11:45:20|||||||||12606
1617709530000|2021-04-06 11:45:30|112.46|112.44|112.46|112.42|112.46|112.44|112.46|112.42|413
1617709540000|2021-04-06 11:45:40|||||||||266
1617709550000|2021-04-06 11:45:50|112.48|112.44|112.6|112.56|112.64|112.58|112.48|112.44|70776
1617709560000|2021-04-06 11:46:00|112.58|112.52|112.54|112.46|112.58|112.54|112.52|112.46|13866
1617709570000|2021-04-06 11:46:10|112.52||112.54||112.54||112.52||6
1617709600000|2021-04-06 11:46:40|112.52|112.44|112.46|112.42|112.52|112.44|112.46|112.42|4638
1617709620000|2021-04-06 11:47:00||112.4||112.4||112.4||112.4|681
1617709630000|2021-04-06 11:47:10|112.44|112.36|112.44|112.4|112.44|112.42|112.42|112.36|5980
1617709640000|2021-04-06 11:47:20|112.46|112.42|112.46|112.4|112.5|112.42|112.46|112.4|8928
1617709660000|2021-04-06 11:47:40|||||||||6092
1617709670000|2021-04-06 11:47:50|||||||||14252
1617709680000|2021-04-06 11:48:00|112.44|112.38|112.42|112.36|112.44|112.4|112.42|112.36|652
1617709690000|2021-04-06 11:48:10|||||||||3535
1617709700000|2021-04-06 11:48:20|||||||||25000
1617709720000|2021-04-06 11:48:40|112.44|112.38|112.46|112.38|112.5|112.42|112.44|112.38|24747
1617709740000|2021-04-06 11:49:00|||||||||1000
1617709750000|2021-04-06 11:49:10|||||||||97
1617709760000|2021-04-06 11:49:20|||||||||500
1617709770000|2021-04-06 11:49:30|112.48|112.4|112.48|112.4|112.54|112.48|112.48|112.38|19720
1617709780000|2021-04-06 11:49:40||112.42||112.4||112.42||112.4|2676
1617709790000|2021-04-06 11:49:50|112.46|112.38|112.44|112.38|112.46|112.38|112.44|112.38|0
1617709800000|2021-04-06 11:50:00|||||||||2225
1617709820000|2021-04-06 11:50:20|||||||||452
1617709840000|2021-04-06 11:50:40|112.42|112.36|112.28|112.24|112.42|112.36|112.28|112.2|20975
1617709850000|2021-04-06 11:50:50|112.32|112.26|112.4|112.3|112.4|112.3|112.32|112.26|4334
1617709860000|2021-04-06 11:51:00|112.38|112.28|112.32|112.28|112.38|112.3|112.32|112.26|1759
1617709870000|2021-04-06 11:51:10|112.3|112.26|112.24|112.16|112.3|112.26|112.24|112.16|15538
1617709880000|2021-04-06 11:51:20|112.22||112.2||112.22||112.2||650
1617709890000|2021-04-06 11:51:30|112.22|112.14|112.32|112.24|112.36|112.28|112.22|112.14|20918
1617709900000|2021-04-06 11:51:40||112.28||112.28||112.28||112.28|0
1617709910000|2021-04-06 11:51:50|112.34||112.34||112.34||112.34||2718
1617709930000|2021-04-06 11:52:10||112.3||112.28||112.3||112.28|500
1617709940000|2021-04-06 11:52:20|112.32||112.34||112.34||112.32||5651
1617709960000|2021-04-06 11:52:40|112.32||112.32||112.32||112.32||11
1617709970000|2021-04-06 11:52:50|112.34|112.3|112.34|112.3|112.34|112.3|112.34|112.3|7953
1617709980000|2021-04-06 11:53:00|112.32|112.28|112.32|112.22|112.32|112.28|112.32|112.2|6944
1617710000000|2021-04-06 11:53:20||112.24||112.24||112.24||112.24|10455
1617710010000|2021-04-06 11:53:30|112.3|112.22|112.24|112.2|112.3|112.22|112.22|112.16|17147
1617710030000|2021-04-06 11:53:50|112.22|112.16|112.2|112.16|112.22|112.16|112.18|112.12|4377
1617710040000|2021-04-06 11:54:00|112.24|112.18|112.24|112.2|112.24|112.2|112.24|112.18|7
1617710050000|2021-04-06 11:54:10|||||||||1325
1617710060000|2021-04-06 11:54:20|||||||||730
1617710080000|2021-04-06 11:54:40|112.26|112.22|112.32|112.28|112.32|112.28|112.26|112.22|7062
1617710100000|2021-04-06 11:55:00|112.3|112.26|112.28|112.22|112.3|112.26|112.24|112.18|6132
1617710110000|2021-04-06 11:55:10|112.3||112.3||112.3||112.28||15250
1617710120000|2021-04-06 11:55:20|||||||||3744
1617710130000|2021-04-06 11:55:30|112.28|112.2|112.24|112.16|112.3|112.2|112.24|112.14|11084
1617710140000|2021-04-06 11:55:40|112.22|112.14|112.2|112.14|112.22|112.14|112.2|112.14|0
1617710150000|2021-04-06 11:55:50|112.24|112.2|112.28|112.22|112.28|112.22|112.24|112.2|4714
1617710160000|2021-04-06 11:56:00|112.26|112.2|112.28|112.2|112.28|112.2|112.26|112.2|35509
1617710170000|2021-04-06 11:56:10|||||||||8853
1617710180000|2021-04-06 11:56:20|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.2|0
1617710190000|2021-04-06 11:56:30|112.26|112.24|112.32|112.24|112.34|112.3|112.26|112.24|21846
1617710200000|2021-04-06 11:56:40|112.3|112.22|112.28|112.22|112.3|112.22|112.28|112.2|3619
1617710210000|2021-04-06 11:56:50|112.26|112.2|112.28|112.22|112.28|112.22|112.26|112.2|1838
1617710220000|2021-04-06 11:57:00|||||||||12953
1617710230000|2021-04-06 11:57:10|112.32|112.24|112.28|112.24|112.32|112.24|112.28|112.24|11295
1617710260000|2021-04-06 11:57:40||112.26||112.26||112.26||112.26|99
1617710270000|2021-04-06 11:57:50|||||||||40000
1617710280000|2021-04-06 11:58:00||112.24||112.24||112.24||112.22|25485
1617710290000|2021-04-06 11:58:10|||||||||5652
1617710300000|2021-04-06 11:58:20|||||||||1400
1617710320000|2021-04-06 11:58:40|||||||||8853
1617710330000|2021-04-06 11:58:50|||||||||3771
1617710350000|2021-04-06 11:59:10|112.26|112.22|112.22|112.14|112.28|112.22|112.22|112.12|8170
1617710360000|2021-04-06 11:59:20|||||||||460
1617710380000|2021-04-06 11:59:40|112.2|112.16|112.14|112.08|112.22|112.16|112.12|112.08|18877
1617710390000|2021-04-06 11:59:50|112.12||112.12||112.12||112.12||1450
1617710400000|2021-04-06 12:00:00|112.1|112.06|112.06|112|112.1|112.06|112.06|112|3141
1617710420000|2021-04-06 12:00:20|||||||||411
1617710430000|2021-04-06 12:00:30|112.1|112.02|112.06|112|112.1|112.02|112.06|112|1363
1617710440000|2021-04-06 12:00:40|112.04|112.04|112.04|112|112.06|112.04|112.04|112|3594
1617710450000|2021-04-06 12:00:50|||||||||293
1617710470000|2021-04-06 12:01:10|112.02|111.96|112|111.96|112.04|112|112|111.94|4760
1617710480000|2021-04-06 12:01:20|111.98|111.94|112|111.94|112|111.94|111.98|111.94|5037
1617710490000|2021-04-06 12:01:30|112.02|111.96|112.02|111.98|112.02|111.98|112.02|111.96|2182
1617710500000|2021-04-06 12:01:40||111.96||111.96||111.96||111.96|22916
1617710510000|2021-04-06 12:01:50||111.98||111.98||111.98||111.96|19949
1617710520000|2021-04-06 12:02:00|112|111.96|111.96|111.9|112|111.96|111.94|111.9|6927
1617710530000|2021-04-06 12:02:10|||||||||75
1617710540000|2021-04-06 12:02:20|111.98|111.92|112.02|112|112.02|112|111.98|111.92|8983
1617710550000|2021-04-06 12:02:30|112.04||112.04||112.04||112.04||687
1617710560000|2021-04-06 12:02:40|||||||||1500
1617710570000|2021-04-06 12:02:50|112.06||112.06||112.06||112.06||0
1617710580000|2021-04-06 12:03:00|112.04|112.02|112.06|112.02|112.06|112.02|112.04|112|11286
1617710620000|2021-04-06 12:03:40|||||||||40
1617710640000|2021-04-06 12:04:00|112.04|112|112.04|111.98|112.04|112|112.04|111.96|16819
1617710660000|2021-04-06 12:04:20|||||||||878
1617710670000|2021-04-06 12:04:30|112.02|111.96|112|111.96|112.02|111.96|112|111.96|914
1617710690000|2021-04-06 12:04:50|||||||||1055
1617710710000|2021-04-06 12:05:10||111.92||111.92||111.92||111.92|2367
1617710720000|2021-04-06 12:05:20|111.96||111.96||111.98||111.96||3742
1617710730000|2021-04-06 12:05:30|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|993
1617710750000|2021-04-06 12:05:50|||||||||10000
1617710760000|2021-04-06 12:06:00|111.96|111.92|111.98|111.92|112.02|111.92|111.96|111.92|9933
1617710770000|2021-04-06 12:06:10|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|1186
1617710780000|2021-04-06 12:06:20|111.94|111.88|111.84|111.78|111.94|111.9|111.84|111.76|7315
1617710800000|2021-04-06 12:06:40|||||||||4436
1617710810000|2021-04-06 12:06:50|||||||||2000
1617710820000|2021-04-06 12:07:00|111.86|111.8|111.88|111.8|111.9|111.82|111.86|111.8|817
1617710830000|2021-04-06 12:07:10|111.9|111.82|111.88|111.82|111.9|111.84|111.88|111.82|1388
1617710840000|2021-04-06 12:07:20|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|0
1617710850000|2021-04-06 12:07:30|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|689
1617710860000|2021-04-06 12:07:40|||||||||500
1617710880000|2021-04-06 12:08:00|||||||||17905
1617710900000|2021-04-06 12:08:20|111.86||111.86||111.86||111.86||9263
1617710910000|2021-04-06 12:08:30|||||||||892
1617710920000|2021-04-06 12:08:40|111.88||111.88||111.88||111.88||177
1617710930000|2021-04-06 12:08:50|||||||||10734
1617710940000|2021-04-06 12:09:00|||||||||1322
1617710950000|2021-04-06 12:09:10|111.86||111.86||111.86||111.86||25
1617710960000|2021-04-06 12:09:20|111.88|111.84|111.94|111.88|111.94|111.9|111.88|111.84|9272
1617710970000|2021-04-06 12:09:30|||||||||700
1617710980000|2021-04-06 12:09:40|111.96|111.9|111.98|111.9|111.98|111.9|111.96|111.9|1902
1617710990000|2021-04-06 12:09:50||111.92||111.92||111.92||111.92|5
1617711000000|2021-04-06 12:10:00|||||||||4400
1617711010000|2021-04-06 12:10:10|||||||||4465
1617711020000|2021-04-06 12:10:20|||||||||17773
1617711040000|2021-04-06 12:10:40|111.96||111.96||111.96||111.96||4743
1617711050000|2021-04-06 12:10:50|||||||||27
1617711060000|2021-04-06 12:11:00|||||||||5316
1617711070000|2021-04-06 12:11:10|||||||||12
1617711080000|2021-04-06 12:11:20|||||||||15750
1617711090000|2021-04-06 12:11:30|111.98|111.94|112.06|111.98|112.08|111.98|111.98|111.94|6512
1617711100000|2021-04-06 12:11:40|112.04||112.06||112.06||112.04||0
1617711120000|2021-04-06 12:12:00|112.04|111.96|112.02|111.96|112.06|111.96|111.98|111.92|13611
1617711140000|2021-04-06 12:12:20||111.94||111.94||111.94||111.94|905
1617711150000|2021-04-06 12:12:30||111.92||111.94||111.94||111.92|746
1617711170000|2021-04-06 12:12:50|||||||||4535
1617711180000|2021-04-06 12:13:00|||||||||1433
1617711210000|2021-04-06 12:13:30|112|111.92|111.98|111.92|112|111.94|111.96|111.92|2953
1617711220000|2021-04-06 12:13:40|111.96|111.9|112.04|112|112.04|112|111.96|111.88|34805
1617711240000|2021-04-06 12:14:00|112.02|111.98|111.98|111.94|112.02|111.98|111.98|111.92|6548
1617711250000|2021-04-06 12:14:10||111.96||111.96||111.96||111.96|165
1617711260000|2021-04-06 12:14:20|112.02|112|112.06|112.02|112.14|112.04|112.02|112|44099
1617711270000|2021-04-06 12:14:30||112||112.02||112.02||112|15924
1617711280000|2021-04-06 12:14:40||112||112||112||112|5645
1617711290000|2021-04-06 12:14:50|112.04||112.04||112.04||112.04||2000
1617711300000|2021-04-06 12:15:00|112.02|111.98|111.92|111.86|112.02|111.98|111.92|111.86|31876
1617711310000|2021-04-06 12:15:10|111.9||111.92||111.92||111.9||1320
1617711320000|2021-04-06 12:15:20|111.9|111.84|111.92|111.84|111.92|111.84|111.9|111.84|1323
1617711340000|2021-04-06 12:15:40|111.9||111.92||111.92||111.9||6397
1617711360000|2021-04-06 12:16:00|111.9|111.82|111.86|111.84|111.9|111.84|111.86|111.82|5481
1617711370000|2021-04-06 12:16:10|||||||||3894
1617711380000|2021-04-06 12:16:20|111.88|111.86|111.92|111.86|111.92|111.86|111.88|111.86|3380
1617711400000|2021-04-06 12:16:40|||||||||2656
1617711450000|2021-04-06 12:17:30|||||||||2338
1617711460000|2021-04-06 12:17:40|111.9||111.9||111.92||111.88||237
1617711480000|2021-04-06 12:18:00|111.88|111.84|111.88|111.84|111.88|111.84|111.86|111.82|404
1617711500000|2021-04-06 12:18:20|111.86||111.86||111.86||111.86||0
1617711510000|2021-04-06 12:18:30|||||||||2805
1617711530000|2021-04-06 12:18:50|||||||||17915
1617711540000|2021-04-06 12:19:00|||||||||18003
1617711550000|2021-04-06 12:19:10|111.88|111.86|111.96|111.9|111.96|111.9|111.88|111.86|8653
1617711560000|2021-04-06 12:19:20|111.94|111.88|111.94|111.88|111.96|111.9|111.94|111.88|9948
1617711590000|2021-04-06 12:19:50|111.92|111.9|112|111.96|112|111.96|111.92|111.9|2718
1617711610000|2021-04-06 12:20:10|||||||||19531
1617711630000|2021-04-06 12:20:30|||||||||15500
1617711640000|2021-04-06 12:20:40|111.98|111.94|111.98|111.92|111.98|111.94|111.98|111.92|7442
1617711650000|2021-04-06 12:20:50|112|112|112|111.98|112.06|112|112|111.92|35200
1617711660000|2021-04-06 12:21:00|111.98|111.94|112|111.96|112|111.96|111.98|111.92|5563
1617711670000|2021-04-06 12:21:10|112.02|111.94|112.02|111.94|112.02|111.94|112.02|111.92|16815
1617711680000|2021-04-06 12:21:20|||||||||8588
1617711690000|2021-04-06 12:21:30|112|111.96|111.98|111.96|112|111.96|111.98|111.96|4726
1617711700000|2021-04-06 12:21:40||111.94||111.96||111.96||111.94|1000
1617711720000|2021-04-06 12:22:00|||||||||880
1617711730000|2021-04-06 12:22:10|||||||||40
1617711740000|2021-04-06 12:22:20|111.96|111.94|111.94|111.92|112|111.94|111.94|111.88|13633
1617711750000|2021-04-06 12:22:30|111.96|111.9|111.84|111.8|111.96|111.9|111.84|111.8|10512
1617711770000|2021-04-06 12:22:50|||||||||17777
1617711780000|2021-04-06 12:23:00|111.82|111.78|111.78|111.74|111.82|111.78|111.76|111.74|15435
1617711790000|2021-04-06 12:23:10|111.76|111.76|111.78|111.72|111.8|111.76|111.74|111.72|9007
1617711800000|2021-04-06 12:23:20|111.8|111.74|111.82|111.78|111.84|111.8|111.8|111.72|7918
1617711810000|2021-04-06 12:23:30|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|884
1617711820000|2021-04-06 12:23:40|111.9|111.82|111.9|111.84|111.9|111.84|111.9|111.82|2500
1617711830000|2021-04-06 12:23:50|111.92|111.86|111.98|111.9|111.98|111.9|111.92|111.86|9097
1617711840000|2021-04-06 12:24:00||111.92||111.9||111.92||111.9|8270
1617711850000|2021-04-06 12:24:10|111.96||111.96||111.98||111.96||4232
1617711860000|2021-04-06 12:24:20|111.98|111.98|111.98|111.9|112.02|111.98|111.98|111.9|47244
1617711900000|2021-04-06 12:25:00|111.94|111.92|111.94|111.9|111.96|111.92|111.92|111.88|22647
1617711910000|2021-04-06 12:25:10|111.98|111.92|111.78|111.72|112.02|111.94|111.78|111.72|29822
1617711920000|2021-04-06 12:25:20|111.76|111.7|111.74|111.72|111.76|111.72|111.74|111.7|4446
1617711930000|2021-04-06 12:25:30|111.72|111.7|111.68|111.64|111.72|111.7|111.68|111.62|10792
1617711940000|2021-04-06 12:25:40|111.72|111.62|111.76|111.68|111.76|111.72|111.72|111.62|2784
1617711950000|2021-04-06 12:25:50|111.74|111.66|111.72|111.66|111.74|111.66|111.72|111.66|2785
1617711960000|2021-04-06 12:26:00|111.74|111.68|111.82|111.74|111.82|111.74|111.74|111.68|3440
1617711970000|2021-04-06 12:26:10||111.72||111.72||111.74||111.72|5606
1617711980000|2021-04-06 12:26:20||111.74||111.74||111.74||111.72|3000
1617711990000|2021-04-06 12:26:30|111.78|111.78|111.82|111.78|111.82|111.8|111.78|111.78|7463
1617712000000|2021-04-06 12:26:40|111.86|111.8|111.9|111.82|111.9|111.86|111.86|111.8|5664
1617712020000|2021-04-06 12:27:00|||||||||4393
1617712040000|2021-04-06 12:27:20|||||||||1509
1617712050000|2021-04-06 12:27:30|||||||||2146
1617712060000|2021-04-06 12:27:40||111.86||111.86||111.86||111.84|935
1617712070000|2021-04-06 12:27:50|||||||||1199
1617712080000|2021-04-06 12:28:00||111.84||111.86||111.86||111.82|282
1617712090000|2021-04-06 12:28:10|||||||||4000
1617712110000|2021-04-06 12:28:30||111.84||111.82||111.84||111.82|1437
1617712130000|2021-04-06 12:28:50||111.84||111.84||111.84||111.82|13692
1617712140000|2021-04-06 12:29:00|111.92|111.86|111.88|111.86|111.92|111.86|111.88|111.84|19322
1617712160000|2021-04-06 12:29:20|||||||||5000
1617712170000|2021-04-06 12:29:30|111.9|111.9|111.82|111.78|111.92|111.9|111.82|111.76|64569
1617712210000|2021-04-06 12:30:10|||||||||436
1617712220000|2021-04-06 12:30:20|||||||||3607
1617712230000|2021-04-06 12:30:30|111.84|111.8|111.84|111.78|111.84|111.8|111.84|111.78|4024
1617712240000|2021-04-06 12:30:40|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.8|0
1617712260000|2021-04-06 12:31:00|111.82|111.78|111.76|111.72|111.82|111.78|111.74|111.68|13591
1617712270000|2021-04-06 12:31:10|111.74||111.74||111.74||111.74||0
1617712280000|2021-04-06 12:31:20|111.76|111.74|111.76|111.74|111.76|111.74|111.76|111.74|15013
1617712290000|2021-04-06 12:31:30|111.78|111.78|111.8|111.74|111.82|111.78|111.78|111.74|9521
1617712310000|2021-04-06 12:31:50|111.78|111.72|111.76|111.74|111.78|111.74|111.76|111.72|1062
1617712320000|2021-04-06 12:32:00|111.74|111.72|111.72|111.68|111.74|111.72|111.72|111.64|2672
1617712330000|2021-04-06 12:32:10|111.74||111.74||111.74||111.74||7111
1617712360000|2021-04-06 12:32:40||111.7||111.68||111.7||111.68|101
1617712370000|2021-04-06 12:32:50|111.72|111.7|111.58|111.5|111.72|111.7|111.58|111.5|11703
1617712380000|2021-04-06 12:33:00|111.56|111.48|111.44|111.38|111.56|111.48|111.42|111.38|138641
1617712390000|2021-04-06 12:33:10|111.46|111.4|111.54|111.48|111.58|111.48|111.44|111.38|133451
1617712400000|2021-04-06 12:33:20|111.56|111.46|111.62|111.5|111.64|111.6|111.56|111.44|42013
1617712410000|2021-04-06 12:33:30|111.6|111.52|111.6|111.56|111.6|111.56|111.58|111.52|2995
1617712420000|2021-04-06 12:33:40||111.58||111.58||111.58||111.58|0
1617712440000|2021-04-06 12:34:00|111.62|111.6|111.7|111.6|111.7|111.6|111.62|111.6|521
1617712470000|2021-04-06 12:34:30|111.68||111.64||111.68||111.64||201
1617712480000|2021-04-06 12:34:40|111.62|111.58|111.62|111.6|111.62|111.6|111.62|111.58|2528
1617712490000|2021-04-06 12:34:50|111.64||111.62||111.64||111.62||2879
1617712500000|2021-04-06 12:35:00|111.6|111.58|111.58|111.48|111.6|111.58|111.58|111.48|19039
1617712510000|2021-04-06 12:35:10|111.56|111.46|111.52|111.46|111.56|111.46|111.5|111.42|20937
1617712520000|2021-04-06 12:35:20|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|2508
1617712530000|2021-04-06 12:35:30|||||||||5000
1617712540000|2021-04-06 12:35:40|111.52|111.46|111.46|111.44|111.54|111.46|111.46|111.44|11097
1617712550000|2021-04-06 12:35:50|111.44|111.4|111.44|111.42|111.44|111.42|111.44|111.4|14234
1617712560000|2021-04-06 12:36:00|111.48|111.44|111.5|111.44|111.5|111.44|111.48|111.44|1644
1617712570000|2021-04-06 12:36:10|111.48|111.42|111.48|111.42|111.52|111.5|111.48|111.42|31362
1617712580000|2021-04-06 12:36:20|111.46|111.4|111.44|111.38|111.46|111.4|111.44|111.34|16195
1617712590000|2021-04-06 12:36:30|111.46|111.46|111.44|111.4|111.48|111.46|111.44|111.38|30017
1617712610000|2021-04-06 12:36:50|||||||||4563
1617712630000|2021-04-06 12:37:10|111.42|111.38|111.52|111.44|111.52|111.44|111.42|111.32|14375
1617712640000|2021-04-06 12:37:20|111.5|111.42|111.48|111.42|111.5|111.44|111.48|111.38|11358
1617712650000|2021-04-06 12:37:30|111.46|111.4|111.4|111.32|111.46|111.4|111.4|111.3|2774
1617712660000|2021-04-06 12:37:40||111.3||111.3||111.3||111.3|90552
1617712670000|2021-04-06 12:37:50|111.38|111.32|111.52|111.42|111.52|111.42|111.36|111.32|67693
1617712680000|2021-04-06 12:38:00|||||||||8911
1617712690000|2021-04-06 12:38:10|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|1815
1617712700000|2021-04-06 12:38:20|111.46||111.48||111.48||111.46||1112
1617712710000|2021-04-06 12:38:30|111.52|111.46|111.58|111.5|111.58|111.5|111.52|111.46|10000
1617712720000|2021-04-06 12:38:40|111.56|111.48|111.54|111.46|111.56|111.48|111.54|111.44|5768
1617712730000|2021-04-06 12:38:50||111.44||111.46||111.46||111.44|2568
1617712740000|2021-04-06 12:39:00|111.52|111.5|111.5|111.42|111.52|111.5|111.46|111.4|2178
1617712750000|2021-04-06 12:39:10|111.54|111.44|111.54|111.46|111.54|111.46|111.54|111.44|2500
1617712760000|2021-04-06 12:39:20|111.56|111.44|111.54|111.46|111.56|111.46|111.54|111.44|2525
1617712770000|2021-04-06 12:39:30||111.44||111.46||111.46||111.44|0
1617712780000|2021-04-06 12:39:40|111.52|111.42|111.46|111.4|111.52|111.42|111.46|111.4|2205
1617712790000|2021-04-06 12:39:50|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.4|1789
1617712800000|2021-04-06 12:40:00|111.46|111.42|111.48|111.42|111.48|111.42|111.44|111.4|13550
1617712810000|2021-04-06 12:40:10|||||||||17842
1617712820000|2021-04-06 12:40:20||111.44||111.44||111.44||111.44|800
1617712830000|2021-04-06 12:40:30|111.52|111.46|111.54|111.48|111.54|111.48|111.52|111.46|2252
1617712840000|2021-04-06 12:40:40|111.56|111.5|111.58|111.5|111.58|111.5|111.56|111.5|2500
1617712850000|2021-04-06 12:40:50|111.6||111.58||111.6||111.58||0
1617712860000|2021-04-06 12:41:00|111.6|111.52|111.6|111.54|111.6|111.54|111.6|111.52|0
1617712870000|2021-04-06 12:41:10|111.62|111.56|111.66|111.6|111.66|111.62|111.62|111.56|5477
1617712880000|2021-04-06 12:41:20|||||||||5284
1617712890000|2021-04-06 12:41:30|||||||||1538
1617712900000|2021-04-06 12:41:40|111.62|111.58|111.62|111.56|111.64|111.6|111.6|111.54|7820
1617712910000|2021-04-06 12:41:50|||||||||1000
1617712920000|2021-04-06 12:42:00|111.6|111.54|111.64|111.58|111.64|111.58|111.58|111.52|14844
1617712930000|2021-04-06 12:42:10|111.66||111.66||111.66||111.66||0
1617712940000|2021-04-06 12:42:20|111.68|111.66|111.66|111.58|111.68|111.66|111.66|111.58|31661
1617712970000|2021-04-06 12:42:50|111.64||111.62||111.64||111.62||1337
1617712980000|2021-04-06 12:43:00|111.66|111.56|111.68|111.64|111.68|111.64|111.66|111.56|4850
1617712990000|2021-04-06 12:43:10|111.7|111.62|111.82|111.76|111.86|111.8|111.66|111.62|54776
1617713000000|2021-04-06 12:43:20|111.84|111.82|111.8|111.76|111.84|111.82|111.8|111.76|16763
1617713010000|2021-04-06 12:43:30|111.78|111.74|111.8|111.72|111.8|111.74|111.76|111.7|2250
1617713020000|2021-04-06 12:43:40|111.82|111.74|111.82|111.76|111.82|111.76|111.8|111.72|8630
1617713030000|2021-04-06 12:43:50|111.84|111.78|111.88|111.8|111.88|111.8|111.84|111.78|1950
1617713040000|2021-04-06 12:44:00|111.86|111.78|111.84|111.8|111.86|111.8|111.84|111.78|0
1617713050000|2021-04-06 12:44:10|111.86|111.78|111.96|111.9|111.96|111.9|111.86|111.78|5055
1617713060000|2021-04-06 12:44:20|111.94|111.88|111.94|111.86|111.94|111.9|111.94|111.86|3951
1617713080000|2021-04-06 12:44:40|111.96|111.92|111.98|111.92|112|111.96|111.96|111.86|14491
1617713090000|2021-04-06 12:44:50|111.96|111.94|111.98|111.9|111.98|111.94|111.96|111.88|5688
1617713100000|2021-04-06 12:45:00||111.92||111.92||111.92||111.9|3378
1617713150000|2021-04-06 12:45:50|112|111.94|112.02|111.94|112.02|111.94|112|111.94|5797
1617713160000|2021-04-06 12:46:00|112.04|111.96|112.04|111.96|112.04|111.98|112.02|111.92|6415
1617713170000|2021-04-06 12:46:10|112.02|111.98|112.06|112|112.08|112.02|112.02|111.94|40800
1617713180000|2021-04-06 12:46:20|112.04|111.98|111.98|111.96|112.06|112|111.98|111.94|12554
1617713190000|2021-04-06 12:46:30|111.96|111.92|111.96|111.88|111.96|111.92|111.96|111.88|1930
1617713220000|2021-04-06 12:47:00||111.9||111.92||111.92||111.9|200
1617713230000|2021-04-06 12:47:10||111.9||111.9||111.92||111.88|8203
1617713260000|2021-04-06 12:47:40||111.88||111.9||111.9||111.86|2585
1617713270000|2021-04-06 12:47:50||111.88||111.9||111.9||111.88|61
1617713280000|2021-04-06 12:48:00|111.94|111.88|111.82|111.76|111.94|111.9|111.8|111.7|24389
1617713290000|2021-04-06 12:48:10|111.86|111.78|111.88|111.82|111.88|111.82|111.86|111.78|2464
1617713300000|2021-04-06 12:48:20|111.92|111.84|111.88|111.82|111.92|111.84|111.88|111.82|500
1617713310000|2021-04-06 12:48:30|111.86|111.8|111.84|111.74|111.86|111.8|111.84|111.74|8510
1617713320000|2021-04-06 12:48:40|111.82|111.76|111.72|111.7|111.82|111.76|111.72|111.7|3226
1617713330000|2021-04-06 12:48:50|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|1077
1617713350000|2021-04-06 12:49:10|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|2877
1617713360000|2021-04-06 12:49:20|111.74|111.68|111.72|111.66|111.74|111.68|111.72|111.66|621
1617713370000|2021-04-06 12:49:30||111.7||111.66||111.7||111.66|19854
1617713380000|2021-04-06 12:49:40|111.74|111.68|111.72|111.7|111.74|111.7|111.72|111.68|0
1617713390000|2021-04-06 12:49:50|111.74||111.74||111.74||111.74||115
1617713400000|2021-04-06 12:50:00|111.72|111.68|111.68|111.6|111.72|111.7|111.68|111.58|961
1617713410000|2021-04-06 12:50:10||111.58||111.58||111.6||111.58|11
1617713420000|2021-04-06 12:50:20||111.56||111.6||111.6||111.56|3500
1617713430000|2021-04-06 12:50:30|111.66|111.58|111.64|111.56|111.66|111.58|111.64|111.56|2873
1617713440000|2021-04-06 12:50:40|111.62|111.52|111.6|111.54|111.62|111.54|111.6|111.52|4687
1617713450000|2021-04-06 12:50:50|||||||||10979
1617713460000|2021-04-06 12:51:00||111.56||111.56||111.56||111.54|80
1617713470000|2021-04-06 12:51:10|111.58|111.54|111.52|111.48|111.58|111.54|111.52|111.48|1184
1617713480000|2021-04-06 12:51:20|111.5|111.46|111.48|111.4|111.5|111.46|111.48|111.4|6101
1617713490000|2021-04-06 12:51:30||111.42||111.42||111.42||111.42|50
1617713500000|2021-04-06 12:51:40|111.52|111.44|111.52|111.46|111.56|111.48|111.52|111.44|2082
1617713510000|2021-04-06 12:51:50|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|0
1617713520000|2021-04-06 12:52:00|||||||||17832
1617713530000|2021-04-06 12:52:10|111.52|111.46|111.52|111.46|111.56|111.5|111.52|111.46|10730
1617713550000|2021-04-06 12:52:30|111.56|111.48|111.56|111.5|111.56|111.52|111.56|111.48|6747
1617713560000|2021-04-06 12:52:40|||||||||1356
1617713570000|2021-04-06 12:52:50|||||||||68
1617713580000|2021-04-06 12:53:00|111.6|111.52|111.6|111.52|111.62|111.58|111.58|111.52|793
1617713590000|2021-04-06 12:53:10|111.56|111.5|111.46|111.4|111.56|111.5|111.46|111.4|15112
1617713600000|2021-04-06 12:53:20|||||||||3071
1617713610000|2021-04-06 12:53:30|||||||||5196
1617713620000|2021-04-06 12:53:40|111.44|111.38|111.4|111.34|111.44|111.38|111.4|111.34|19019
1617713630000|2021-04-06 12:53:50||111.36||111.36||111.36||111.36|8919
1617713650000|2021-04-06 12:54:10|||||||||887
1617713660000|2021-04-06 12:54:20|111.38|111.34|111.4|111.36|111.4|111.36|111.38|111.34|6622
1617713680000|2021-04-06 12:54:40|||||||||1499
1617713700000|2021-04-06 12:55:00||111.38||111.38||111.38||111.38|30
1617713710000|2021-04-06 12:55:10|||||||||4105
1617713730000|2021-04-06 12:55:30|||||||||17949
1617713750000|2021-04-06 12:55:50|111.44|111.4|111.46|111.42|111.46|111.42|111.44|111.4|10280
1617713770000|2021-04-06 12:56:10|111.44|111.38|111.44|111.4|111.46|111.42|111.44|111.38|826
1617713780000|2021-04-06 12:56:20|111.46|111.38|111.46|111.42|111.46|111.42|111.44|111.38|3733
1617713790000|2021-04-06 12:56:30|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|4333
1617713820000|2021-04-06 12:57:00|111.46||111.46||111.46||111.46||27653
1617713830000|2021-04-06 12:57:10||111.42||111.4||111.42||111.4|0
1617713840000|2021-04-06 12:57:20|111.44|111.38|111.4|111.36|111.44|111.38|111.4|111.36|2807
1617713850000|2021-04-06 12:57:30|111.44|111.38|111.4|111.38|111.44|111.38|111.4|111.36|416
1617713860000|2021-04-06 12:57:40|111.38|111.36|111.3|111.24|111.38|111.36|111.14|111.12|24269
1617713870000|2021-04-06 12:57:50|111.32|111.26|111.4|111.34|111.4|111.34|111.32|111.26|7203
1617713880000|2021-04-06 12:58:00|111.44|111.36|111.44|111.36|111.44|111.36|111.44|111.36|2284
1617713890000|2021-04-06 12:58:10|111.4|111.34|111.38|111.3|111.4|111.34|111.38|111.3|6615
1617713900000|2021-04-06 12:58:20||111.32||111.32||111.32||111.32|12
1617713910000|2021-04-06 12:58:30|111.42|111.34|111.44|111.36|111.44|111.36|111.4|111.34|0
1617713920000|2021-04-06 12:58:40|111.42||111.42||111.44||111.42||0
1617713930000|2021-04-06 12:58:50|111.4|111.32|111.38|111.32|111.4|111.36|111.38|111.32|11734
1617713940000|2021-04-06 12:59:00|111.34|111.3|111.4|111.32|111.42|111.34|111.34|111.3|5226
1617713950000|2021-04-06 12:59:10|111.42|111.4|111.4|111.32|111.42|111.4|111.4|111.32|29700
1617713970000|2021-04-06 12:59:30|111.38|111.3|111.28|111.2|111.38|111.3|111.28|111.2|11116
1617713980000|2021-04-06 12:59:40|111.3|111.22|111.36|111.28|111.36|111.28|111.3|111.22|9902
1617713990000|2021-04-06 12:59:50|||||||||378
1617714020000|2021-04-06 13:00:20|||||||||7263
1617714030000|2021-04-06 13:00:30|111.34|111.26|111.36|111.32|111.36|111.32|111.32|111.26|3012
1617714040000|2021-04-06 13:00:40|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.34|795
1617714050000|2021-04-06 13:00:50|111.38|111.32|111.36|111.32|111.38|111.34|111.34|111.26|9959
1617714060000|2021-04-06 13:01:00|111.38||111.38||111.4||111.38||0
1617714070000|2021-04-06 13:01:10|111.36|111.28|111.34|111.26|111.36|111.32|111.34|111.26|311
1617714080000|2021-04-06 13:01:20|111.36|111.28|111.38|111.32|111.38|111.32|111.36|111.28|3119
1617714090000|2021-04-06 13:01:30|111.4|111.34|111.42|111.36|111.42|111.4|111.4|111.34|12609
1617714100000|2021-04-06 13:01:40|111.46|111.38|111.5|111.44|111.5|111.44|111.46|111.38|6462
1617714110000|2021-04-06 13:01:50|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.4|6680
1617714120000|2021-04-06 13:02:00|111.5|111.42|111.42|111.36|111.52|111.42|111.42|111.36|7794
1617714140000|2021-04-06 13:02:20|111.4||111.4||111.4||111.38||300
1617714160000|2021-04-06 13:02:40|111.42|111.38|111.5|111.44|111.5|111.44|111.42|111.38|4782
1617714170000|2021-04-06 13:02:50|||||||||1491
1617714180000|2021-04-06 13:03:00||111.46||111.46||111.46||111.46|101
1617714190000|2021-04-06 13:03:10|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|1625
1617714200000|2021-04-06 13:03:20|111.5||111.48||111.5||111.48||2500
1617714210000|2021-04-06 13:03:30|111.5|111.46|111.5|111.44|111.5|111.46|111.5|111.44|717
1617714220000|2021-04-06 13:03:40|111.52|111.46|111.54|111.46|111.54|111.46|111.52|111.46|5046
1617714230000|2021-04-06 13:03:50|111.52||111.52||111.52||111.52||2799
1617714250000|2021-04-06 13:04:10|||||||||1500
1617714270000|2021-04-06 13:04:30|111.5||111.5||111.5||111.5||896
1617714280000|2021-04-06 13:04:40|111.52||111.52||111.52||111.5||1393
1617714310000|2021-04-06 13:05:10|111.56|111.48|111.68|111.62|111.7|111.64|111.56|111.48|8879
1617714320000|2021-04-06 13:05:20||111.64||111.64||111.64||111.62|609
1617714330000|2021-04-06 13:05:30|111.66|111.62|111.68|111.64|111.68|111.64|111.66|111.62|17916
1617714340000|2021-04-06 13:05:40|111.7|111.66|111.72|111.64|111.74|111.66|111.7|111.64|10289
1617714350000|2021-04-06 13:05:50|111.74|111.72|111.74|111.68|111.78|111.72|111.72|111.66|24500
1617714360000|2021-04-06 13:06:00|111.72|111.64|111.64|111.6|111.72|111.64|111.64|111.6|20396
1617714370000|2021-04-06 13:06:10|111.66|111.58|111.66|111.62|111.68|111.62|111.66|111.58|10258
1617714380000|2021-04-06 13:06:20|111.68|111.64|111.68|111.64|111.68|111.66|111.68|111.62|6832
1617714390000|2021-04-06 13:06:30|||||||||447
1617714400000|2021-04-06 13:06:40|111.66||111.66||111.66||111.66||164
1617714420000|2021-04-06 13:07:00|111.64|111.6|111.62|111.58|111.64|111.6|111.62|111.58|10319
1617714440000|2021-04-06 13:07:20|111.6|111.56|111.6|111.54|111.6|111.56|111.58|111.52|7278
1617714460000|2021-04-06 13:07:40|||||||||19595
1617714470000|2021-04-06 13:07:50|111.62|111.56|111.66|111.6|111.68|111.66|111.62|111.56|10636
1617714480000|2021-04-06 13:08:00|111.68|111.62|111.68|111.62|111.7|111.62|111.68|111.62|13635
1617714490000|2021-04-06 13:08:10||111.6||111.6||111.6||111.6|11829
1617714500000|2021-04-06 13:08:20|111.7|111.68|111.8|111.74|111.82|111.74|111.7|111.68|53833
1617714510000|2021-04-06 13:08:30||111.72||111.72||111.72||111.7|0
1617714520000|2021-04-06 13:08:40||111.74||111.72||111.74||111.72|3559
1617714530000|2021-04-06 13:08:50|111.78|111.74|111.76|111.72|111.78|111.74|111.76|111.7|5163
1617714540000|2021-04-06 13:09:00|111.74|111.7|111.78|111.72|111.78|111.76|111.74|111.7|25285
1617714560000|2021-04-06 13:09:20|||||||||1813
1617714570000|2021-04-06 13:09:30|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|36
1617714590000|2021-04-06 13:09:50|111.74|111.72|111.74|111.7|111.74|111.72|111.74|111.7|2962
1617714600000|2021-04-06 13:10:00|111.76|111.72|111.78|111.72|111.84|111.76|111.76|111.7|19624
1617714620000|2021-04-06 13:10:20|||||||||383
1617714630000|2021-04-06 13:10:30|111.8|111.74|111.82|111.78|111.86|111.8|111.8|111.74|7427
1617714670000|2021-04-06 13:11:10|111.8|111.74|111.82|111.76|111.82|111.76|111.8|111.74|525
1617714700000|2021-04-06 13:11:40|111.8|111.74|111.8|111.76|111.8|111.76|111.8|111.74|71
1617714710000|2021-04-06 13:11:50|111.82|111.78|111.84|111.78|111.84|111.78|111.8|111.78|273
1617714720000|2021-04-06 13:12:00|||||||||150
1617714760000|2021-04-06 13:12:40|111.82||111.82||111.82||111.82||302
1617714770000|2021-04-06 13:12:50|||||||||3141
1617714780000|2021-04-06 13:13:00|111.8|111.76|111.82|111.78|111.82|111.78|111.8|111.76|6348
1617714790000|2021-04-06 13:13:10||111.76||111.78||111.78||111.76|0
1617714800000|2021-04-06 13:13:20|111.8|111.76|111.82|111.78|111.84|111.78|111.8|111.76|1735
1617714810000|2021-04-06 13:13:30|||||||||3130
1617714830000|2021-04-06 13:13:50|111.8|111.76|111.78|111.76|111.8|111.76|111.78|111.76|1750
1617714840000|2021-04-06 13:14:00|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.76|4666
1617714850000|2021-04-06 13:14:10|||||||||8893
1617714860000|2021-04-06 13:14:20|||||||||6350
1617714870000|2021-04-06 13:14:30|111.84|111.8|111.86|111.78|111.96|111.92|111.84|111.78|41283
1617714880000|2021-04-06 13:14:40||111.82||111.78||111.82||111.78|2755
1617714890000|2021-04-06 13:14:50|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|0
1617714920000|2021-04-06 13:15:20|111.82|111.78|111.84|111.78|111.86|111.82|111.82|111.76|38564
1617714930000|2021-04-06 13:15:30|111.86|111.8|111.88|111.82|111.88|111.84|111.84|111.8|12393
1617714940000|2021-04-06 13:15:40|||||||||1
1617714950000|2021-04-06 13:15:50|111.86||111.86||111.86||111.86||527
1617714960000|2021-04-06 13:16:00|||||||||2740
1617714970000|2021-04-06 13:16:10|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|37642
1617714980000|2021-04-06 13:16:20|111.84|111.8|111.88|111.8|111.88|111.82|111.84|111.8|7936
1617714990000|2021-04-06 13:16:30||111.82||111.82||111.82||111.82|0
1617715000000|2021-04-06 13:16:40|||||||||2983
1617715010000|2021-04-06 13:16:50|111.86|111.8|111.86|111.82|111.86|111.82|111.86|111.8|18484
1617715040000|2021-04-06 13:17:20|||||||||2682
1617715050000|2021-04-06 13:17:30|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|4639
1617715060000|2021-04-06 13:17:40|111.8|111.76|111.66|111.58|111.8|111.76|111.62|111.56|47459
1617715070000|2021-04-06 13:17:50|111.68|111.6|111.7|111.62|111.72|111.62|111.68|111.6|33458
1617715080000|2021-04-06 13:18:00|111.72||111.72||111.72||111.72||4529
1617715090000|2021-04-06 13:18:10|||||||||1000
1617715100000|2021-04-06 13:18:20|111.7||111.7||111.7||111.7||17
1617715150000|2021-04-06 13:19:10|111.74|111.64|111.74|111.66|111.78|111.66|111.74|111.64|3194
1617715160000|2021-04-06 13:19:20|111.76|111.68|111.78|111.7|111.78|111.7|111.76|111.68|0
1617715170000|2021-04-06 13:19:30|||||||||2325
1617715180000|2021-04-06 13:19:40|||||||||3530
1617715190000|2021-04-06 13:19:50|111.76|111.68|111.72|111.66|111.76|111.7|111.68|111.64|19571
1617715200000|2021-04-06 13:20:00|111.74|111.68|111.88|111.82|111.88|111.82|111.74|111.68|19035
1617715210000|2021-04-06 13:20:10|111.9|111.84|111.94|111.88|111.94|111.88|111.9|111.84|0
1617715230000|2021-04-06 13:20:30|111.92|111.84|111.9|111.86|111.92|111.86|111.9|111.82|1597
1617715240000|2021-04-06 13:20:40|111.88|111.82|111.88|111.84|111.88|111.84|111.88|111.8|900
1617715250000|2021-04-06 13:20:50|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.8|9956
1617715260000|2021-04-06 13:21:00|111.82|111.78|111.8|111.72|111.82|111.78|111.8|111.7|15929
1617715270000|2021-04-06 13:21:10|||||||||3113
1617715280000|2021-04-06 13:21:20||111.74||111.74||111.74||111.74|2002
1617715290000|2021-04-06 13:21:30|111.82|111.72|111.84|111.78|111.84|111.8|111.82|111.72|9900
1617715300000|2021-04-06 13:21:40|111.82|111.74|111.82|111.74|111.82|111.74|111.82|111.74|0
1617715320000|2021-04-06 13:22:00||111.72||111.74||111.74||111.72|0
1617715340000|2021-04-06 13:22:20||111.76||111.76||111.76||111.74|7639
1617715360000|2021-04-06 13:22:40|111.8|111.72|111.78|111.74|111.8|111.76|111.78|111.72|10712
1617715370000|2021-04-06 13:22:50|||||||||2287
1617715380000|2021-04-06 13:23:00|||||||||3551
1617715400000|2021-04-06 13:23:20|111.76|111.72|111.7|111.62|111.76|111.72|111.7|111.6|22180
1617715410000|2021-04-06 13:23:30|111.72|111.6|111.64|111.6|111.72|111.7|111.64|111.58|31760
1617715420000|2021-04-06 13:23:40|111.66|111.62|111.72|111.66|111.72|111.66|111.66|111.62|18207
1617715430000|2021-04-06 13:23:50|111.74|111.68|111.74|111.68|111.76|111.7|111.74|111.68|5900
1617715440000|2021-04-06 13:24:00|||||||||4700
1617715450000|2021-04-06 13:24:10|||||||||31248
1617715480000|2021-04-06 13:24:40|111.72|111.66|111.78|111.76|111.78|111.76|111.72|111.66|19907
1617715490000|2021-04-06 13:24:50|111.8|111.78|111.78|111.74|111.8|111.78|111.78|111.74|2585
1617715500000|2021-04-06 13:25:00|111.76|111.72|111.78|111.72|111.8|111.72|111.76|111.7|11807
1617715510000|2021-04-06 13:25:10|111.76|111.7|111.74|111.7|111.76|111.7|111.72|111.66|11206
1617715520000|2021-04-06 13:25:20|||||||||300
1617715530000|2021-04-06 13:25:30|||||||||500
1617715550000|2021-04-06 13:25:50|||||||||1777
1617715580000|2021-04-06 13:26:20|||||||||3329
1617715590000|2021-04-06 13:26:30|111.76|111.74|111.8|111.74|111.8|111.76|111.76|111.7|24956
1617715600000|2021-04-06 13:26:40|||||||||8893
1617715620000|2021-04-06 13:27:00|||||||||8495
1617715630000|2021-04-06 13:27:10|||||||||167
1617715640000|2021-04-06 13:27:20|111.78|111.72|111.78|111.74|111.8|111.74|111.76|111.72|8618
1617715650000|2021-04-06 13:27:30||111.72||111.74||111.74||111.7|7581
1617715660000|2021-04-06 13:27:40|111.8||111.8||111.8||111.8||5741
1617715670000|2021-04-06 13:27:50|111.82|111.76|111.8|111.72|111.86|111.8|111.8|111.72|13134
1617715680000|2021-04-06 13:28:00|111.78|111.7|111.76|111.7|111.78|111.76|111.76|111.7|3733
1617715700000|2021-04-06 13:28:20|||||||||870
1617715710000|2021-04-06 13:28:30|||||||||4067
1617715730000|2021-04-06 13:28:50|111.74|111.74|111.72|111.66|111.76|111.74|111.72|111.66|10148
1617715740000|2021-04-06 13:29:00|||||||||2383
1617715750000|2021-04-06 13:29:10|111.7|111.64|111.54|111.52|111.7|111.66|111.54|111.5|16178
1617715760000|2021-04-06 13:29:20|111.56|111.5|111.56|111.5|111.58|111.56|111.56|111.5|48059
1617715770000|2021-04-06 13:29:30|111.58|111.52|111.64|111.58|111.64|111.58|111.58|111.52|6929
1617715780000|2021-04-06 13:29:40|111.62||111.62||111.62||111.62||10
1617715790000|2021-04-06 13:29:50|111.6|111.54|111.58|111.5|111.6|111.54|111.58|111.5|3204
1617715800000|2021-04-06 13:30:00|111.6|111.52|111.62|111.52|111.62|111.54|111.58|111.5|5077
1617715810000|2021-04-06 13:30:10|111.64|111.54|111.62|111.6|111.64|111.62|111.6|111.52|2080
1617715820000|2021-04-06 13:30:20|111.64|111.64|111.72|111.66|111.72|111.66|111.64|111.62|10534
1617715830000|2021-04-06 13:30:30|||||||||5000
1617715840000|2021-04-06 13:30:40|||||||||300
1617715850000|2021-04-06 13:30:50|111.74|111.68|111.74|111.68|111.76|111.68|111.74|111.68|5739
1617715860000|2021-04-06 13:31:00|111.76|111.7|111.76|111.7|111.78|111.7|111.74|111.7|2680
1617715870000|2021-04-06 13:31:10|111.78|111.72|111.78|111.74|111.8|111.74|111.78|111.72|0
1617715880000|2021-04-06 13:31:20|111.76|111.72|111.72|111.7|111.76|111.74|111.72|111.68|23400
1617715890000|2021-04-06 13:31:30|111.76|111.72|111.8|111.76|111.84|111.78|111.76|111.72|49625
1617715900000|2021-04-06 13:31:40|111.78|111.74|111.74|111.72|111.78|111.76|111.74|111.72|7717
1617715910000|2021-04-06 13:31:50|111.78|111.7|111.78|111.72|111.78|111.72|111.78|111.7|6348
1617715920000|2021-04-06 13:32:00|111.76||111.76||111.76||111.76||0
1617715930000|2021-04-06 13:32:10|111.74|111.7|111.76|111.7|111.76|111.7|111.72|111.7|5098
1617715940000|2021-04-06 13:32:20|111.78|111.72|111.8|111.74|111.8|111.74|111.78|111.72|6298
1617715950000|2021-04-06 13:32:30|111.82|111.76|111.84|111.8|111.86|111.8|111.82|111.76|15150
1617715970000|2021-04-06 13:32:50|111.82|111.78|111.84|111.8|111.84|111.8|111.82|111.78|12070
1617715980000|2021-04-06 13:33:00|111.86|111.82|111.92|111.84|111.94|111.9|111.86|111.82|28016
1617715990000|2021-04-06 13:33:10|111.94|111.92|111.92|111.88|111.96|111.92|111.92|111.86|11390
1617716000000|2021-04-06 13:33:20|111.94|111.92|112|111.94|112|111.94|111.94|111.92|4054
1617716010000|2021-04-06 13:33:30|||||||||839
1617716020000|2021-04-06 13:33:40|111.98||112||112||111.98||660
1617716030000|2021-04-06 13:33:50|112.02|111.96|112.02|111.94|112.02|111.96|112.02|111.94|1602
1617716040000|2021-04-06 13:34:00|112|111.92|111.94|111.86|112|111.92|111.94|111.86|26207
1617716050000|2021-04-06 13:34:10|111.96|111.88|112.02|111.94|112.02|111.94|111.94|111.88|2653
1617716060000|2021-04-06 13:34:20|||||||||5863
1617716070000|2021-04-06 13:34:30|112|112.02|112.1|112.06|112.1|112.06|112|111.98|15792
1617716080000|2021-04-06 13:34:40|112.12|112.02|112.14|112.08|112.2|112.14|112.06|112|59265
1617716090000|2021-04-06 13:34:50|112.16|112.1|112.16|112.1|112.22|112.14|112.16|112.1|4441
1617716100000|2021-04-06 13:35:00|112.18|112.12|112.16|112.1|112.18|112.12|112.16|112.1|9084
1617716110000|2021-04-06 13:35:10|112.14|112.12|112.16|112.1|112.16|112.12|112.14|112.1|2878
1617716120000|2021-04-06 13:35:20|112.14|112.12|112.2|112.14|112.22|112.16|112.14|112.12|5724
1617716130000|2021-04-06 13:35:30|112.18|112.12|112.16|112.1|112.18|112.14|112.16|112.1|3884
1617716140000|2021-04-06 13:35:40|112.14||112.14||112.16||112.14||850
1617716150000|2021-04-06 13:35:50|||||||||2764
1617716160000|2021-04-06 13:36:00|112.12|112.08|111.96|111.86|112.12|112.1|111.96|111.84|41824
1617716170000|2021-04-06 13:36:10|111.94|111.84|111.9|111.84|111.94|111.86|111.9|111.84|43
1617716180000|2021-04-06 13:36:20|111.92|111.86|111.98|111.92|111.98|111.92|111.92|111.86|11643
1617716190000|2021-04-06 13:36:30|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.92|4696
1617716200000|2021-04-06 13:36:40|111.96||111.96||111.96||111.96||75
1617716210000|2021-04-06 13:36:50|111.98||111.98||111.98||111.98||3501
1617716220000|2021-04-06 13:37:00|112|111.96|112.04|111.98|112.06|112.04|112|111.96|17581
1617716230000|2021-04-06 13:37:10|112.02|112.02|112.06|112.02|112.06|112.04|112.02|111.98|13857
1617716240000|2021-04-06 13:37:20|112.08|112.04|112.12|112.04|112.12|112.04|112.08|112.04|4082
1617716270000|2021-04-06 13:37:50|112.1|112.02|112.08|112.02|112.1|112.02|112.08|112.02|3244
1617716290000|2021-04-06 13:38:10|112.1|112.04|111.96|111.9|112.12|112.04|111.96|111.9|5983
1617716300000|2021-04-06 13:38:20|111.98|111.92|112.02|111.92|112.02|111.92|111.98|111.92|322
1617716310000|2021-04-06 13:38:30|112||111.98||112||111.98||0
1617716320000|2021-04-06 13:38:40|112|111.94|112|111.96|112.04|111.96|112|111.94|5158
1617716330000|2021-04-06 13:38:50|||||||||4314
1617716350000|2021-04-06 13:39:10|111.98|111.94|111.96|111.9|111.98|111.94|111.92|111.84|6291
1617716360000|2021-04-06 13:39:20|111.98|111.92|111.98|111.94|111.98|111.94|111.96|111.92|6079
1617716370000|2021-04-06 13:39:30|112||112||112||112||1082
1617716390000|2021-04-06 13:39:50|111.98||111.98||111.98||111.98||812
1617716400000|2021-04-06 13:40:00|||||||||1411
1617716410000|2021-04-06 13:40:10|111.96|111.92|111.98|111.92|111.98|111.92|111.94|111.92|15630
1617716420000|2021-04-06 13:40:20|111.94|111.88|112|111.94|112|111.94|111.94|111.88|11634
1617716430000|2021-04-06 13:40:30|||||||||2666
1617716470000|2021-04-06 13:41:10|111.98||112||112||111.98||930
1617716480000|2021-04-06 13:41:20||111.96||111.96||111.96||111.96|0
1617716490000|2021-04-06 13:41:30|111.98|111.98|112.1|112.02|112.12|112.02|111.98|111.98|12019
1617716500000|2021-04-06 13:41:40|112.08||112.08||112.08||112.08||5368
1617716510000|2021-04-06 13:41:50|112.06|111.98|112|111.94|112.06|111.98|112|111.92|7677
1617716540000|2021-04-06 13:42:20|111.98|111.92|111.96|111.92|111.98|111.92|111.96|111.88|4820
1617716550000|2021-04-06 13:42:30|||||||||17763
1617716560000|2021-04-06 13:42:40|111.94|111.88|111.96|111.9|111.98|111.9|111.92|111.86|3766
1617716570000|2021-04-06 13:42:50|111.98|111.92|112|111.94|112.04|111.94|111.96|111.9|54042
1617716580000|2021-04-06 13:43:00|112.02|111.96|112.04|111.98|112.06|111.98|112.02|111.96|8046
1617716590000|2021-04-06 13:43:10|112.06|112.1|112.06|111.98|112.12|112.1|112.06|111.98|88049
1617716600000|2021-04-06 13:43:20|112.04|111.96|112|111.94|112.04|111.98|111.98|111.92|4619
1617716610000|2021-04-06 13:43:30|111.98|111.92|111.98|111.94|112|111.94|111.98|111.92|7
1617716620000|2021-04-06 13:43:40|111.96||111.96||111.96||111.96||0
1617716630000|2021-04-06 13:43:50|111.94|111.92|111.96|111.92|111.96|111.94|111.94|111.9|23651
1617716650000|2021-04-06 13:44:10|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|4623
1617716660000|2021-04-06 13:44:20||111.92||111.92||111.92||111.92|2534
1617716670000|2021-04-06 13:44:30||111.9||111.86||111.9||111.86|9115
1617716680000|2021-04-06 13:44:40|111.92|111.84|111.9|111.86|111.92|111.86|111.9|111.84|7505
1617716690000|2021-04-06 13:44:50|111.92|111.88|111.94|111.88|111.94|111.88|111.92|111.88|0
1617716700000|2021-04-06 13:45:00|111.96|111.9|111.94|111.88|112|111.96|111.94|111.88|12205
1617716710000|2021-04-06 13:45:10|111.92||111.94||111.94||111.9||2659
1617716730000|2021-04-06 13:45:30|111.96|111.9|111.98|111.9|111.98|111.9|111.96|111.88|2555
1617716740000|2021-04-06 13:45:40|111.94|111.88|111.94|111.9|111.98|111.9|111.92|111.88|4806
1617716750000|2021-04-06 13:45:50|111.92||111.96||111.96||111.92||1798
1617716760000|2021-04-06 13:46:00|111.94|111.92|111.96|111.92|111.96|111.94|111.92|111.9|5582
1617716770000|2021-04-06 13:46:10|111.98|111.94|112.04|111.98|112.04|112|111.98|111.94|25935
1617716780000|2021-04-06 13:46:20|112.06|112|112.04|112|112.1|112.06|112.04|112|20951
1617716790000|2021-04-06 13:46:30|112.08|112.04|112.08|112.02|112.08|112.04|112.08|112|28000
1617716800000|2021-04-06 13:46:40|112.06||112.08||112.08||112.06||18576
1617716810000|2021-04-06 13:46:50|112.1|112.08|112.14|112.1|112.14|112.1|112.04|112.02|46498
1617716820000|2021-04-06 13:47:00|112.16|112.12|112.22|112.16|112.22|112.16|112.16|112.12|200
1617716830000|2021-04-06 13:47:10|112.24|112.18|112.3|112.26|112.32|112.26|112.24|112.18|2809
1617716840000|2021-04-06 13:47:20|112.32|112.28|112.36|112.28|112.38|112.28|112.32|112.28|1604
1617716850000|2021-04-06 13:47:30|112.38||112.38||112.38||112.38||18115
1617716860000|2021-04-06 13:47:40|112.36|112.26|112.38|112.34|112.38|112.34|112.34|112.26|14270
1617716890000|2021-04-06 13:48:10|112.42|112.38|112.42|112.34|112.44|112.4|112.4|112.34|2765
1617716900000|2021-04-06 13:48:20|112.4||112.42||112.42||112.4||5403
1617716910000|2021-04-06 13:48:30|112.44|112.42|112.5|112.48|112.5|112.48|112.44|112.42|16767
1617716920000|2021-04-06 13:48:40|112.52|112.46|112.48|112.44|112.54|112.46|112.46|112.42|76572
1617716940000|2021-04-06 13:49:00|112.46|112.4|112.44|112.38|112.46|112.4|112.44|112.34|2595
1617716950000|2021-04-06 13:49:10|112.42||112.42||112.42||112.42||8943
1617716960000|2021-04-06 13:49:20|||||||||93
1617716970000|2021-04-06 13:49:30|112.44|112.4|112.42|112.38|112.44|112.4|112.42|112.38|2651
1617716980000|2021-04-06 13:49:40|112.4|112.4|112.4|112.38|112.42|112.4|112.4|112.36|20269
1617717000000|2021-04-06 13:50:00|112.42||112.42||112.42||112.42||181
1617717010000|2021-04-06 13:50:10|112.4||112.4||112.4||112.4||130
1617717020000|2021-04-06 13:50:20|112.42|112.4|112.5|112.44|112.5|112.44|112.42|112.38|21183
1617717030000|2021-04-06 13:50:30|112.56|112.46|112.66|112.6|112.66|112.6|112.56|112.46|9077
1617717040000|2021-04-06 13:50:40|112.68|112.68|112.66|112.6|112.7|112.68|112.64|112.58|23592
1617717050000|2021-04-06 13:50:50|112.64|112.58|112.56|112.52|112.66|112.6|112.54|112.52|57086
1617717060000|2021-04-06 13:51:00|||||||||872
1617717070000|2021-04-06 13:51:10||112.54||112.52||112.54||112.52|1471
1617717080000|2021-04-06 13:51:20|112.58|112.58|112.62|112.58|112.64|112.62|112.58|112.54|26268
1617717090000|2021-04-06 13:51:30|112.6|112.6|112.6|112.58|112.62|112.6|112.6|112.58|7083
1617717100000|2021-04-06 13:51:40|||||||||2821
1617717110000|2021-04-06 13:51:50|112.62||112.62||112.62||112.62||0
1617717120000|2021-04-06 13:52:00|112.6|112.6|112.6|112.58|112.62|112.6|112.6|112.58|16940
1617717130000|2021-04-06 13:52:10|112.62||112.6||112.62||112.6||3623
1617717140000|2021-04-06 13:52:20|112.62||112.62||112.62||112.62||506
1617717150000|2021-04-06 13:52:30|112.64|112.6|112.7|112.64|112.7|112.64|112.64|112.6|7365
1617717160000|2021-04-06 13:52:40|112.68|112.68|112.7|112.64|112.7|112.68|112.68|112.64|1352
1617717170000|2021-04-06 13:52:50|112.72|112.72|112.74|112.68|112.74|112.72|112.72|112.66|7686
1617717180000|2021-04-06 13:53:00|112.72|112.72|112.8|112.76|112.8|112.78|112.72|112.7|19318
1617717190000|2021-04-06 13:53:10|112.82|112.8|112.9|112.82|112.92|112.82|112.82|112.8|8140
1617717200000|2021-04-06 13:53:20|112.88||112.86||112.88||112.86||546
1617717210000|2021-04-06 13:53:30|112.88|112.84|112.92|112.84|112.96|112.88|112.88|112.84|12361
1617717220000|2021-04-06 13:53:40|112.94|112.92|112.92|112.88|113|112.98|112.92|112.84|67777
1617717230000|2021-04-06 13:53:50|112.9|112.86|112.84|112.78|112.94|112.86|112.84|112.78|43536
1617717240000|2021-04-06 13:54:00|112.82|112.8|112.86|112.82|112.88|112.86|112.82|112.78|24327
1617717250000|2021-04-06 13:54:10|112.88|112.84|112.92|112.84|112.92|112.88|112.86|112.82|28464
1617717260000|2021-04-06 13:54:20||112.86||112.84||112.86||112.84|9781
1617717270000|2021-04-06 13:54:30|112.9|112.86|112.9|112.84|112.92|112.9|112.88|112.84|38549
1617717280000|2021-04-06 13:54:40|112.92|112.9|112.8|112.76|112.94|112.9|112.76|112.74|46975
1617717290000|2021-04-06 13:54:50|112.82|112.8|112.86|112.8|112.86|112.8|112.8|112.76|29216
1617717310000|2021-04-06 13:55:10|112.84|112.78|112.74|112.68|112.84|112.78|112.7|112.66|66053
1617717320000|2021-04-06 13:55:20|112.72|112.66|112.74|112.72|112.74|112.72|112.7|112.66|13574
1617717330000|2021-04-06 13:55:30|112.76|112.74|112.86|112.78|112.86|112.78|112.76|112.74|18191
1617717340000|2021-04-06 13:55:40|||||||||290
1617717350000|2021-04-06 13:55:50|112.88|112.8|112.86|112.8|112.9|112.82|112.86|112.8|5853
1617717360000|2021-04-06 13:56:00|112.84|112.78|112.84|112.74|112.86|112.78|112.78|112.72|39684
1617717370000|2021-04-06 13:56:10|112.82||112.8||112.82||112.8||2762
1617717390000|2021-04-06 13:56:30|112.84|112.76|112.84|112.76|112.84|112.76|112.84|112.76|10053
1617717400000|2021-04-06 13:56:40|112.86|112.78|112.88|112.8|112.9|112.84|112.84|112.76|29689
1617717410000|2021-04-06 13:56:50|112.9||112.88||112.9||112.88||11
1617717420000|2021-04-06 13:57:00|112.86|112.82|112.86|112.82|112.92|112.86|112.86|112.8|20885
1617717430000|2021-04-06 13:57:10|112.84|112.8|112.84|112.8|112.86|112.8|112.82|112.8|2792
1617717440000|2021-04-06 13:57:20|112.82|112.78|112.78|112.72|112.82|112.78|112.78|112.72|7115
1617717450000|2021-04-06 13:57:30|112.82|112.74|112.82|112.74|112.82|112.74|112.78|112.74|10
1617717460000|2021-04-06 13:57:40|112.8|112.76|112.84|112.78|112.84|112.78|112.8|112.76|9323
1617717470000|2021-04-06 13:57:50|112.82|112.8|112.92|112.86|112.92|112.86|112.82|112.8|42355
1617717480000|2021-04-06 13:58:00|112.94|112.88|112.96|112.9|112.98|112.94|112.94|112.88|23639
1617717490000|2021-04-06 13:58:10|112.94|112.88|112.94|112.88|112.96|112.88|112.86|112.8|45540
1617717500000|2021-04-06 13:58:20|112.92|112.86|112.9|112.84|112.92|112.86|112.88|112.84|19779
1617717510000|2021-04-06 13:58:30|112.88|112.82|112.8|112.76|112.88|112.82|112.8|112.76|19109
1617717520000|2021-04-06 13:58:40|112.78|112.74|112.84|112.76|112.88|112.8|112.76|112.74|17100
1617717530000|2021-04-06 13:58:50|||||||||17590
1617717540000|2021-04-06 13:59:00|112.86|112.78|112.94|112.88|112.96|112.88|112.86|112.78|9553
1617717550000|2021-04-06 13:59:10|112.96|112.9|113.02|112.92|113.04|112.92|112.94|112.9|21721
1617717560000|2021-04-06 13:59:20|113|113|113.12|113.04|113.12|113.04|113|112.94|17524
1617717570000|2021-04-06 13:59:30|113.14|113.06|113.28|113.22|113.28|113.22|113.14|113.06|21114
1617717580000|2021-04-06 13:59:40|113.26|113.18|113.22|113.12|113.26|113.2|113.16|113.1|21362
1617717590000|2021-04-06 13:59:50|113.2||113.24||113.24||113.2||14749
1617717600000|2021-04-06 14:00:00|113.28|113.14|113.28|113.2|113.3|113.2|113.28|113.14|18803
1617717610000|2021-04-06 14:00:10|113.3|113.22|113.38|113.32|113.4|113.34|113.3|113.22|23029
1617717620000|2021-04-06 14:00:20|113.36|113.3|113.26|113.2|113.36|113.3|113.26|113.2|5562
1617717630000|2021-04-06 14:00:30|113.24|113.16|113.18|113.14|113.24|113.2|113.18|113.14|15857
1617717640000|2021-04-06 14:00:40|113.2|113.12|113.22|113.12|113.24|113.12|113.2|113.08|10231
1617717650000|2021-04-06 14:00:50|113.24|113.14|113.26|113.16|113.26|113.16|113.24|113.14|4934
1617717660000|2021-04-06 14:01:00|113.28|113.18|113.3|113.24|113.3|113.24|113.26|113.18|6065
1617717670000|2021-04-06 14:01:10|||||||||5855
1617717680000|2021-04-06 14:01:20||113.26||113.24||113.26||113.24|688
1617717690000|2021-04-06 14:01:30|||||||||2780
1617717700000|2021-04-06 14:01:40|113.28|113.22|113.24|113.2|113.28|113.22|113.24|113.16|16810
1617717710000|2021-04-06 14:01:50|||||||||9172
1617717720000|2021-04-06 14:02:00|113.22|113.18|113.08|113.04|113.22|113.18|113.04|113.02|36762
1617717730000|2021-04-06 14:02:10|113.1|113.06|113.1|113.04|113.14|113.08|113.1|113.04|67198
1617717740000|2021-04-06 14:02:20|113.12|113.06|113.1|113.02|113.2|113.12|113.1|113.02|33517
1617717750000|2021-04-06 14:02:30|113.08|113.04|113.1|113.06|113.1|113.06|113.06|113.02|13132
1617717760000|2021-04-06 14:02:40|113.14|113.08|113.12|113.06|113.14|113.1|113.12|113.04|28845
1617717780000|2021-04-06 14:03:00|||||||||51906
1617717790000|2021-04-06 14:03:10||113.04||113.06||113.06||113.04|10490
1617717810000|2021-04-06 14:03:30|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|134
1617717820000|2021-04-06 14:03:40|113.2|113.1|113.22|113.12|113.22|113.12|113.16|113.1|8413
1617717830000|2021-04-06 14:03:50|113.2||113.2||113.2||113.2||0
1617717840000|2021-04-06 14:04:00|113.22|113.14|113.16|113.14|113.22|113.14|113.16|113.08|13884
1617717850000|2021-04-06 14:04:10|113.18|113.1|113.18|113.12|113.2|113.14|113.18|113.08|10632
1617717860000|2021-04-06 14:04:20|113.16|113.1|113.2|113.1|113.2|113.1|113.12|113.08|9271
1617717870000|2021-04-06 14:04:30|113.18|113.08|113.08|113.04|113.18|113.08|113.08|113.02|20175
1617717880000|2021-04-06 14:04:40|113.1||113.08||113.1||113.08||630
1617717890000|2021-04-06 14:04:50|113.1|113.06|113.08|113.02|113.14|113.06|113.08|113.02|14768
1617717900000|2021-04-06 14:05:00|113.06|113|113.04|112.98|113.06|113.02|113|112.96|39026
1617717910000|2021-04-06 14:05:10|113.06|113|113.2|113.1|113.2|113.1|113.06|113|25248
1617717920000|2021-04-06 14:05:20|113.22|113.12|113.26|113.2|113.3|113.24|113.22|113.12|10030
1617717930000|2021-04-06 14:05:30|113.24|113.22|113.2|113.14|113.26|113.22|113.2|113.14|5650
1617717940000|2021-04-06 14:05:40|113.18|113.12|113.08|113.04|113.18|113.12|113.08|113.04|12265
1617717950000|2021-04-06 14:05:50|113.12|113.06|113.16|113.1|113.18|113.12|113.12|113.06|12761
1617717970000|2021-04-06 14:06:10|113.2|113.12|113.16|113.12|113.2|113.12|113.16|113.12|3295
1617717980000|2021-04-06 14:06:20|113.18|113.14|113.2|113.14|113.22|113.14|113.18|113.14|6811
1617717990000|2021-04-06 14:06:30|113.18|113.12|113.16|113.1|113.18|113.14|113.16|113.1|5118
1617718000000|2021-04-06 14:06:40|||||||||12000
1617718010000|2021-04-06 14:06:50|113.18|113.12|113.12|113.04|113.18|113.14|113.12|113.04|15322
1617718020000|2021-04-06 14:07:00|113.14|113.06|113.12|113.06|113.14|113.08|113.12|113.04|770
1617718030000|2021-04-06 14:07:10|113.14|113.08|113.14|113.08|113.14|113.08|113.14|113.08|5274
1617718040000|2021-04-06 14:07:20|113.12|113.06|112.98|112.92|113.14|113.08|112.96|112.9|35388
1617718050000|2021-04-06 14:07:30|112.96|112.9|113.02|112.94|113.02|112.94|112.96|112.88|28571
1617718060000|2021-04-06 14:07:40|113.04|112.96|113.16|113.06|113.16|113.06|113.04|112.96|28567
1617718070000|2021-04-06 14:07:50|113.18|113.08|113.2|113.1|113.2|113.1|113.18|113.08|5074
1617718080000|2021-04-06 14:08:00|113.22|113.12|113.24|113.14|113.24|113.14|113.2|113.12|2764
1617718090000|2021-04-06 14:08:10|113.22|113.12|113.12|113.06|113.22|113.14|113.12|113.04|14300
1617718100000|2021-04-06 14:08:20|113.14|113.04|113.08|113|113.14|113.06|113.08|113|5444
1617718110000|2021-04-06 14:08:30|113.06||113.04||113.06||113.04||242
1617718120000|2021-04-06 14:08:40|113.06|112.96|113.16|113.06|113.16|113.06|113.06|112.96|10303
1617718130000|2021-04-06 14:08:50|113.14|113.08|113.06|112.98|113.16|113.1|113.06|112.98|16492
1617718140000|2021-04-06 14:09:00|113.04||113.04||113.04||113.04||7021
1617718150000|2021-04-06 14:09:10|113.02|112.96|113.02|112.98|113.02|112.98|113.02|112.96|2307
1617718160000|2021-04-06 14:09:20|113.04||113.04||113.04||113.04||66
1617718170000|2021-04-06 14:09:30|113.06|113|113.06|113.02|113.06|113.02|113.06|113|901
1617718180000|2021-04-06 14:09:40|||||||||434
1617718190000|2021-04-06 14:09:50|113.1|113.04|113.06|112.98|113.1|113.04|113.06|112.98|18484
1617718200000|2021-04-06 14:10:00|||||||||255
1617718210000|2021-04-06 14:10:10|113.04|113|113.1|113.02|113.1|113.02|113.02|113|6796
1617718220000|2021-04-06 14:10:20|113.12|113|113.06|112.98|113.14|113|113.06|112.98|15779
1617718230000|2021-04-06 14:10:30|113.04|113.02|113.1|113.02|113.1|113.02|113.04|112.98|418
1617718240000|2021-04-06 14:10:40|113.08||113.06||113.08||113.06||0
1617718260000|2021-04-06 14:11:00|113.08||113.08||113.08||113.08||4
1617718270000|2021-04-06 14:11:10|||||||||3651
1617718280000|2021-04-06 14:11:20||113.04||113.04||113.04||113.04|727
1617718300000|2021-04-06 14:11:40|113.12|113.06|113.14|113.06|113.16|113.06|113.12|113.06|1201
1617718310000|2021-04-06 14:11:50|113.16|113.08|113.16|113.08|113.2|113.08|113.16|113.08|3676
1617718320000|2021-04-06 14:12:00|||||||||3708
1617718330000|2021-04-06 14:12:10|113.14|113.06|113.08|113.04|113.14|113.06|113.08|113.02|11014
1617718340000|2021-04-06 14:12:20|||||||||432
1617718350000|2021-04-06 14:12:30|113.06|113.02|113.06|113.04|113.06|113.04|113.06|113|10376
1617718360000|2021-04-06 14:12:40|113.04|113|113.06|113|113.06|113|113.02|113|2548
1617718370000|2021-04-06 14:12:50|113.08|113.02|113.02|112.98|113.08|113.02|113.02|112.98|10480
1617718380000|2021-04-06 14:13:00|113.06|113|113.06|113|113.08|113.02|113.02|112.98|17279
1617718390000|2021-04-06 14:13:10|113.08|113.02|113.12|113.04|113.2|113.12|113.06|113.02|40139
1617718400000|2021-04-06 14:13:20|113.1||113.12||113.12||113.1||4481
1617718410000|2021-04-06 14:13:30|113.14|113.06|113.16|113.08|113.18|113.12|113.1|113.06|12081
1617718420000|2021-04-06 14:13:40||113.1||113.08||113.1||113.08|77
1617718430000|2021-04-06 14:13:50||113.06||113.06||113.06||113.06|2085
1617718440000|2021-04-06 14:14:00|||||||||11440
1617718450000|2021-04-06 14:14:10|113.14|113.08|113.16|113.08|113.16|113.1|113.12|113.08|5389
1617718460000|2021-04-06 14:14:20|113.14|113.1|113.16|113.08|113.16|113.1|113.14|113.08|1640
1617718480000|2021-04-06 14:14:40|||||||||10000
1617718490000|2021-04-06 14:14:50|113.14|113.1|113.08|113.06|113.14|113.1|113.08|113.04|34025
1617718500000|2021-04-06 14:15:00|113.12|113.08|113.12|113.06|113.14|113.08|113.12|113.04|9150
1617718510000|2021-04-06 14:15:10|113.14|113.08|113.2|113.08|113.2|113.14|113.12|113.08|28854
1617718520000|2021-04-06 14:15:20|113.22|113.1|113.18|113.1|113.4|113.3|113.18|113.08|224629
1617718530000|2021-04-06 14:15:30||113.08||113.08||113.08||113.08|3123
1617718540000|2021-04-06 14:15:40|||||||||100
1617718550000|2021-04-06 14:15:50|113.16|113.06|113.04|112.96|113.16|113.08|113.04|112.94|24788
1617718560000|2021-04-06 14:16:00|113.06|113|113.1|113.02|113.1|113.04|113.04|113|11918
1617718570000|2021-04-06 14:16:10||113.04||113.04||113.04||113.04|0
1617718580000|2021-04-06 14:16:20|113.08||113.06||113.08||113.06||0
1617718590000|2021-04-06 14:16:30||113||113||113||113|435
1617718600000|2021-04-06 14:16:40||113.04||113.04||113.04||113.04|1
1617718610000|2021-04-06 14:16:50|113.04|113|112.94|112.84|113.04|113.04|112.94|112.82|18303
1617718620000|2021-04-06 14:17:00|112.92|112.86|112.92|112.86|112.92|112.86|112.88|112.84|12612
1617718630000|2021-04-06 14:17:10|112.9|112.84|112.9|112.86|112.9|112.86|112.9|112.82|27
1617718640000|2021-04-06 14:17:20|||||||||1000
1617718650000|2021-04-06 14:17:30|112.92|112.88|112.94|112.88|112.94|112.9|112.92|112.88|7091
1617718660000|2021-04-06 14:17:40|112.96|112.9|113|112.92|113|112.92|112.96|112.9|6138
1617718670000|2021-04-06 14:17:50|113.02|112.94|113.14|113.06|113.14|113.06|113.02|112.94|57946
1617718680000|2021-04-06 14:18:00|113.16|113.08|113.14|113.08|113.22|113.08|113.14|113.08|15170
1617718690000|2021-04-06 14:18:10|113.1||113.16||113.16||113.1||715
1617718700000|2021-04-06 14:18:20|113.14|113.1|113.04|112.98|113.14|113.1|113.04|112.98|18944
1617718710000|2021-04-06 14:18:30|||||||||5267
1617718720000|2021-04-06 14:18:40||113||113||113||112.98|125
1617718730000|2021-04-06 14:18:50|113.06|113.02|113.1|113.02|113.1|113.02|113.06|113.02|5580
1617718740000|2021-04-06 14:19:00|113.08|113.04|113.16|113.06|113.16|113.06|113.08|113.04|3877
1617718750000|2021-04-06 14:19:10|||||||||563
1617718760000|2021-04-06 14:19:20|113.18|113.1|113.16|113.06|113.2|113.12|113.16|113.06|54318
1617718770000|2021-04-06 14:19:30|113.14||113.12||113.14||113.12||0
1617718780000|2021-04-06 14:19:40||113.08||113.08||113.08||113.08|5015
1617718790000|2021-04-06 14:19:50|||||||||73969
1617718800000|2021-04-06 14:20:00|113.06|113.06|113.02|113|113.08|113.06|113.02|113|20208
1617718810000|2021-04-06 14:20:10|113.04|112.98|113|112.94|113.04|113.02|113|112.94|4636
1617718820000|2021-04-06 14:20:20|112.98||112.98||112.98||112.98||0
1617718840000|2021-04-06 14:20:40|112.96|112.92|112.94|112.88|112.96|112.94|112.94|112.88|25906
1617718850000|2021-04-06 14:20:50|||||||||2000
1617718860000|2021-04-06 14:21:00|112.96|112.9|112.94|112.9|112.98|112.9|112.92|112.88|32127
1617718870000|2021-04-06 14:21:10|||||||||150
1617718880000|2021-04-06 14:21:20|112.9|112.88|112.92|112.88|112.92|112.88|112.9|112.88|20477
1617718890000|2021-04-06 14:21:30|112.9|112.86|112.78|112.7|112.9|112.86|112.74|112.68|52332
1617718900000|2021-04-06 14:21:40|112.76|112.68|112.76|112.68|112.8|112.78|112.74|112.68|17109
1617718910000|2021-04-06 14:21:50||112.7||112.7||112.7||112.7|1000
1617718920000|2021-04-06 14:22:00|112.74|112.72|112.74|112.7|112.74|112.72|112.7|112.64|11808
1617718940000|2021-04-06 14:22:20|112.72|112.66|112.7|112.6|112.76|112.72|112.7|112.6|33857
1617718950000|2021-04-06 14:22:30|112.72|112.62|112.72|112.62|112.74|112.62|112.72|112.6|16001
1617718960000|2021-04-06 14:22:40|||||||||1
1617718970000|2021-04-06 14:22:50||112.64||112.62||112.64||112.62|6815
1617718980000|2021-04-06 14:23:00|112.7|112.64|112.6|112.54|112.7|112.64|112.6|112.54|45355
1617718990000|2021-04-06 14:23:10|112.58|112.52|112.5|112.42|112.58|112.52|112.5|112.42|12090
1617719000000|2021-04-06 14:23:20|||||||||3577
1617719020000|2021-04-06 14:23:40|||||||||5000
1617719030000|2021-04-06 14:23:50|112.46|112.38|112.44|112.38|112.46|112.38|112.44|112.36|1339
1617719040000|2021-04-06 14:24:00||112.4||112.4||112.4||112.38|285
1617719050000|2021-04-06 14:24:10|112.42|112.36|112.42|112.32|112.42|112.36|112.42|112.3|3948
1617719070000|2021-04-06 14:24:30|112.4|112.3|112.28|112.16|112.4|112.32|112.28|112.14|9269
1617719080000|2021-04-06 14:24:40|112.26|112.12|112.24|112.1|112.26|112.18|112.24|112.06|3403
1617719090000|2021-04-06 14:24:50||112.12||112.12||112.12||112.1|5361
1617719100000|2021-04-06 14:25:00|112.22|112.14|112.22|112.14|112.22|112.14|112.2|112.14|2500
1617719110000|2021-04-06 14:25:10|112.24|112.16|112.28|112.24|112.3|112.24|112.22|112.16|24264
1617719120000|2021-04-06 14:25:20||112.2||112.24||112.24||112.2|1231
1617719130000|2021-04-06 14:25:30|112.3|112.22|112.28|112.24|112.3|112.24|112.28|112.22|0
1617719140000|2021-04-06 14:25:40|||||||||5568
1617719150000|2021-04-06 14:25:50|112.3|112.22|112.28|112.2|112.3|112.22|112.28|112.2|18204
1617719160000|2021-04-06 14:26:00||112.18||112.18||112.18||112.18|8633
1617719170000|2021-04-06 14:26:10|112.26|112.14|112.2|112.14|112.26|112.16|112.08|112|54908
1617719180000|2021-04-06 14:26:20|112.22|112.16|112.22|112.16|112.22|112.16|112.22|112.16|9592
1617719190000|2021-04-06 14:26:30|112.2|112.18|112.28|112.18|112.3|112.18|112.18|112.18|11908
1617719200000|2021-04-06 14:26:40|112.3||112.3||112.3||112.3||3245
1617719210000|2021-04-06 14:26:50|112.28|112.22|112.3|112.24|112.3|112.24|112.28|112.22|19740
1617719220000|2021-04-06 14:27:00|112.32||112.3||112.38||112.3||17701
1617719230000|2021-04-06 14:27:10|112.32|112.26|112.3|112.28|112.32|112.28|112.28|112.26|20125
1617719240000|2021-04-06 14:27:20|112.32|112.26|112.32|112.28|112.32|112.28|112.32|112.26|7322
1617719260000|2021-04-06 14:27:40|112.34|112.3|112.34|112.28|112.36|112.3|112.34|112.28|8501
1617719270000|2021-04-06 14:27:50|112.32||112.32||112.32||112.32||19
1617719280000|2021-04-06 14:28:00|112.3|112.26|112.28|112.24|112.3|112.26|112.28|112.24|2499
1617719290000|2021-04-06 14:28:10|112.26|112.22|112.22|112.18|112.26|112.22|112.22|112.16|28718
1617719300000|2021-04-06 14:28:20|112.2|112.12|112.2|112.12|112.2|112.12|112.2|112.12|2978
1617719310000|2021-04-06 14:28:30|112.18|112.1|112.26|112.14|112.26|112.14|112.14|112.1|8796
1617719320000|2021-04-06 14:28:40|112.24|112.16|112.26|112.18|112.26|112.18|112.24|112.16|26828
1617719330000|2021-04-06 14:28:50||112.2||112.2||112.2||112.2|0
1617719350000|2021-04-06 14:29:10|112.28|112.18|112.24|112.18|112.28|112.22|112.24|112.16|28195
1617719360000|2021-04-06 14:29:20|112.26|112.2|112.26|112.22|112.26|112.22|112.26|112.2|0
1617719370000|2021-04-06 14:29:30|112.24|112.2|112.24|112.22|112.26|112.22|112.24|112.2|2574
1617719380000|2021-04-06 14:29:40|112.22|112.2|112.22|112.16|112.24|112.2|112.18|112.14|6033
1617719390000|2021-04-06 14:29:50||112.14||112.14||112.14||112.14|21656
1617719400000|2021-04-06 14:30:00|112.18|112.1|112.26|112.24|112.28|112.24|112.16|112.1|56625
1617719410000|2021-04-06 14:30:10|112.3||112.32||112.32||112.3||746
1617719420000|2021-04-06 14:30:20|112.3|112.2|112.38|112.32|112.38|112.32|112.28|112.2|17518
1617719430000|2021-04-06 14:30:30|112.36|112.28|112.32|112.28|112.36|112.32|112.32|112.28|8015
1617719440000|2021-04-06 14:30:40|112.34||112.34||112.34||112.34||5714
1617719450000|2021-04-06 14:30:50|112.32|112.24|112.26|112.2|112.32|112.28|112.22|112.16|42853
1617719460000|2021-04-06 14:31:00|112.28|112.22|112.38|112.3|112.38|112.3|112.28|112.22|5190
1617719470000|2021-04-06 14:31:10|112.36|112.32|112.36|112.32|112.36|112.32|112.34|112.32|520
1617719480000|2021-04-06 14:31:20|112.38||112.38||112.38||112.38||0
1617719500000|2021-04-06 14:31:40|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|4016
1617719510000|2021-04-06 14:31:50|112.42|112.36|112.42|112.38|112.42|112.38|112.42|112.36|5763
1617719520000|2021-04-06 14:32:00|112.46|112.42|112.48|112.44|112.5|112.44|112.46|112.42|3606
1617719530000|2021-04-06 14:32:10|112.52|112.46|112.52|112.48|112.6|112.48|112.52|112.46|6561
1617719540000|2021-04-06 14:32:20|112.54|112.44|112.48|112.46|112.56|112.46|112.48|112.44|9688
1617719550000|2021-04-06 14:32:30|112.5|112.44|112.48|112.44|112.52|112.46|112.48|112.44|3759
1617719560000|2021-04-06 14:32:40|112.46|112.42|112.4|112.34|112.46|112.42|112.4|112.34|2807
1617719570000|2021-04-06 14:32:50|112.38|112.32|112.38|112.28|112.38|112.32|112.36|112.28|489
1617719580000|2021-04-06 14:33:00|112.4|112.3|112.4|112.34|112.42|112.34|112.4|112.3|11757
1617719590000|2021-04-06 14:33:10||112.32||112.34||112.34||112.32|460
1617719600000|2021-04-06 14:33:20|||||||||1341
1617719610000|2021-04-06 14:33:30|112.42|112.36|112.44|112.4|112.46|112.42|112.42|112.36|2199
1617719620000|2021-04-06 14:33:40|||||||||758
1617719630000|2021-04-06 14:33:50|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|513
1617719640000|2021-04-06 14:34:00|||||||||83
1617719650000|2021-04-06 14:34:10||112.36||112.36||112.36||112.36|1375
1617719660000|2021-04-06 14:34:20|112.42|112.4|112.52|112.46|112.52|112.46|112.42|112.38|87454
1617719670000|2021-04-06 14:34:30|112.54|112.48|112.52|112.48|112.58|112.52|112.52|112.46|22295
1617719680000|2021-04-06 14:34:40|112.54|112.5|112.58|112.54|112.58|112.54|112.54|112.5|1132
1617719690000|2021-04-06 14:34:50|112.56|112.52|112.52|112.48|112.56|112.52|112.52|112.48|3530
1617719700000|2021-04-06 14:35:00|||||||||11027
1617719710000|2021-04-06 14:35:10|112.54|112.52|112.64|112.58|112.66|112.58|112.54|112.48|20862
1617719720000|2021-04-06 14:35:20|||||||||591
1617719730000|2021-04-06 14:35:30|112.66|112.6|112.62|112.54|112.68|112.64|112.6|112.54|19037
1617719750000|2021-04-06 14:35:50|||||||||4453
1617719760000|2021-04-06 14:36:00|112.6|112.5|112.54|112.52|112.6|112.54|112.54|112.5|13047
1617719770000|2021-04-06 14:36:10|112.52|112.5|112.48|112.42|112.52|112.5|112.48|112.42|4688
1617719780000|2021-04-06 14:36:20|112.5|112.38|112.52|112.46|112.52|112.46|112.48|112.38|4960
1617719790000|2021-04-06 14:36:30|112.5|112.44|112.54|112.48|112.56|112.48|112.5|112.44|5000
1617719800000|2021-04-06 14:36:40|112.52|112.52|112.46|112.44|112.56|112.52|112.46|112.44|3196
1617719810000|2021-04-06 14:36:50|112.5|112.46|112.6|112.54|112.6|112.54|112.5|112.46|7973
1617719820000|2021-04-06 14:37:00|112.62|112.6|112.66|112.6|112.66|112.6|112.62|112.6|8608
1617719830000|2021-04-06 14:37:10|112.68|112.62|112.68|112.66|112.82|112.76|112.68|112.62|39734
1617719840000|2021-04-06 14:37:20|112.66|112.62|112.64|112.58|112.66|112.62|112.64|112.54|17838
1617719850000|2021-04-06 14:37:30|||||||||33
1617719860000|2021-04-06 14:37:40||112.6||112.6||112.6||112.58|13775
1617719870000|2021-04-06 14:37:50||112.62||112.62||112.62||112.62|616
1617719880000|2021-04-06 14:38:00|||||||||1319
1617719900000|2021-04-06 14:38:20||112.6||112.6||112.62||112.6|4553
1617719910000|2021-04-06 14:38:30|112.62|112.58|112.54|112.48|112.64|112.58|112.54|112.48|11808
1617719920000|2021-04-06 14:38:40||112.5||112.5||112.5||112.5|21
1617719930000|2021-04-06 14:38:50|112.56|112.58|112.66|112.6|112.66|112.6|112.56|112.54|3837
1617719940000|2021-04-06 14:39:00|112.68|112.58|112.66|112.62|112.68|112.62|112.66|112.58|0
1617719960000|2021-04-06 14:39:20||112.6||112.62||112.62||112.6|5308
1617719980000|2021-04-06 14:39:40|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|3974
1617720000000|2021-04-06 14:40:00|112.66|112.62|112.68|112.64|112.68|112.64|112.64|112.62|14148
1617720010000|2021-04-06 14:40:10|112.7|112.68|112.68|112.64|112.7|112.68|112.68|112.64|6187
1617720030000|2021-04-06 14:40:30|112.66|112.6|112.44|112.38|112.66|112.6|112.42|112.36|36520
1617720040000|2021-04-06 14:40:40|112.42|112.36|112.38|112.36|112.42|112.36|112.38|112.3|4067
1617720050000|2021-04-06 14:40:50|112.36|112.3|112.32|112.24|112.36|112.3|112.32|112.24|308
1617720060000|2021-04-06 14:41:00|112.34|112.26|112.3|112.24|112.34|112.28|112.3|112.24|3893
1617720070000|2021-04-06 14:41:10|112.28|112.26|112.28|112.26|112.3|112.26|112.28|112.24|0
1617720080000|2021-04-06 14:41:20|112.3|112.28|112.38|112.34|112.38|112.34|112.3|112.26|38860
1617720090000|2021-04-06 14:41:30|112.36|112.32|112.34|112.26|112.36|112.32|112.32|112.24|2469
1617720110000|2021-04-06 14:41:50|112.36|112.28|112.36|112.3|112.38|112.3|112.36|112.28|5867
1617720130000|2021-04-06 14:42:10|112.38||112.38||112.38||112.38||10486
1617720140000|2021-04-06 14:42:20|112.4|112.32|112.38|112.34|112.42|112.34|112.38|112.32|15878
1617720150000|2021-04-06 14:42:30|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|9261
1617720160000|2021-04-06 14:42:40|112.38||112.36||112.38||112.36||0
1617720170000|2021-04-06 14:42:50|112.34|112.3|112.32|112.3|112.34|112.3|112.3|112.22|21345
1617720180000|2021-04-06 14:43:00|112.34|112.32|112.38|112.32|112.44|112.38|112.34|112.32|39652
1617720190000|2021-04-06 14:43:10||112.34||112.34||112.34||112.32|1304
1617720200000|2021-04-06 14:43:20|112.36|112.3|112.3|112.24|112.36|112.3|112.3|112.22|18779
1617720210000|2021-04-06 14:43:30|112.28|112.22|112.3|112.24|112.3|112.24|112.26|112.22|7950
1617720220000|2021-04-06 14:43:40|112.32|112.26|112.3|112.26|112.34|112.26|112.3|112.26|24514
1617720230000|2021-04-06 14:43:50|112.28|112.24|112.28|112.24|112.34|112.3|112.28|112.22|91000
1617720240000|2021-04-06 14:44:00|||||||||875
1617720250000|2021-04-06 14:44:10|112.3|112.26|112.32|112.26|112.32|112.26|112.3|112.26|23871
1617720260000|2021-04-06 14:44:20|112.34|112.28|112.38|112.34|112.38|112.34|112.34|112.28|7576
1617720270000|2021-04-06 14:44:30|112.36|112.32|112.34|112.28|112.36|112.32|112.34|112.28|3895
1617720280000|2021-04-06 14:44:40|112.32|112.26|112.32|112.26|112.32|112.26|112.28|112.24|9752
1617720290000|2021-04-06 14:44:50|||||||||14503
1617720300000|2021-04-06 14:45:00|112.34|112.32|112.38|112.34|112.38|112.34|112.34|112.26|16848
1617720310000|2021-04-06 14:45:10|||||||||874
1617720320000|2021-04-06 14:45:20||112.32||112.34||112.34||112.32|326
1617720330000|2021-04-06 14:45:30|112.36|112.32|112.38|112.34|112.42|112.36|112.32|112.26|47365
1617720340000|2021-04-06 14:45:40|112.36|112.32|112.34|112.26|112.38|112.32|112.34|112.26|8825
1617720350000|2021-04-06 14:45:50|112.36|112.28|112.36|112.3|112.36|112.32|112.36|112.28|2180
1617720360000|2021-04-06 14:46:00|112.34|112.32|112.34|112.26|112.34|112.32|112.34|112.26|774
1617720370000|2021-04-06 14:46:10|112.32|112.24|112.34|112.28|112.34|112.28|112.3|112.24|2563
1617720380000|2021-04-06 14:46:20|112.32|112.26|112.3|112.26|112.32|112.26|112.3|112.26|2347
1617720390000|2021-04-06 14:46:30|112.26|112.24|112.24|112.22|112.3|112.24|112.24|112.22|5901
1617720400000|2021-04-06 14:46:40||112.2||112.22||112.22||112.2|5403
1617720420000|2021-04-06 14:47:00|112.22|112.2|112.22|112.2|112.28|112.22|112.2|112.16|51560
1617720430000|2021-04-06 14:47:10|112.2|112.16|112.2|112.14|112.2|112.16|112.16|112.1|11934
1617720440000|2021-04-06 14:47:20|112.18||112.18||112.18||112.18||949
1617720450000|2021-04-06 14:47:30|112.16|112.12|112.14|112.1|112.16|112.12|112.14|112.1|8959
1617720460000|2021-04-06 14:47:40|112.16|112.16|112.14|112.1|112.18|112.16|112.14|112.1|23700
1617720470000|2021-04-06 14:47:50|||||||||4493
1617720480000|2021-04-06 14:48:00|112.16|112.12|112.18|112.12|112.18|112.12|112.16|112.12|23046
1617720490000|2021-04-06 14:48:10|||||||||2799
1617720500000|2021-04-06 14:48:20|112.2|112.18|112.2|112.12|112.2|112.18|112.2|112.12|1958
1617720510000|2021-04-06 14:48:30|112.18||112.18||112.18||112.18||1137
1617720520000|2021-04-06 14:48:40|112.16||112.16||112.16||112.16||0
1617720530000|2021-04-06 14:48:50|112.14|112.1|112.1|112.04|112.14|112.1|112.06|112.02|51400
1617720540000|2021-04-06 14:49:00||112.02||112.02||112.04||112.02|3870
1617720550000|2021-04-06 14:49:10|112.08||112.06||112.08||112.04||5324
1617720560000|2021-04-06 14:49:20|112.04|112|112.04|112|112.06|112.02|112.02|112|25452
1617720570000|2021-04-06 14:49:30|112|111.96|112|111.94|112.02|111.96|111.98|111.92|48401
1617720580000|2021-04-06 14:49:40|112.02||112.02||112.02||112.02||5135
1617720590000|2021-04-06 14:49:50|112.04|111.96|112.12|112.06|112.12|112.06|112.04|111.96|38031
1617720600000|2021-04-06 14:50:00|112.1||112.1||112.1||112.1||6639
1617720630000|2021-04-06 14:50:30|112.08||112.1||112.1||112.08||47
1617720640000|2021-04-06 14:50:40|112.08|112.04|112.1|112.04|112.1|112.06|112.08|112.02|18477
1617720650000|2021-04-06 14:50:50|112.08|112.06|112.08|112.04|112.08|112.06|112.06|112.04|6927
1617720660000|2021-04-06 14:51:00|||||||||2560
1617720670000|2021-04-06 14:51:10|112.1|112.06|112.14|112.08|112.14|112.08|112.08|112.04|44544
1617720680000|2021-04-06 14:51:20|112.16|112.1|112.14|112.12|112.18|112.12|112.14|112.1|17639
1617720690000|2021-04-06 14:51:30|112.12|112.1|112.14|112.08|112.16|112.1|112.1|112.06|15590
1617720700000|2021-04-06 14:51:40|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|200
1617720710000|2021-04-06 14:51:50||112.08||112.08||112.08||112.08|60
1617720720000|2021-04-06 14:52:00|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|5448
1617720740000|2021-04-06 14:52:20|112.14|112.12|112.16|112.12|112.16|112.12|112.12|112.08|30467
1617720750000|2021-04-06 14:52:30||112.1||112.12||112.12||112.1|0
1617720770000|2021-04-06 14:52:50|112.2|112.14|112.26|112.2|112.26|112.2|112.2|112.14|17774
1617720780000|2021-04-06 14:53:00|112.24||112.26||112.26||112.22||55
1617720790000|2021-04-06 14:53:10|112.22||112.22||112.22||112.22||10
1617720800000|2021-04-06 14:53:20|||||||||438
1617720820000|2021-04-06 14:53:40|||||||||600
1617720830000|2021-04-06 14:53:50|112.2|112.18|112.16|112.1|112.2|112.18|112.16|112.1|14405
1617720840000|2021-04-06 14:54:00|112.14|112.08|112.12|112.08|112.14|112.12|112.12|112.08|20960
1617720850000|2021-04-06 14:54:10|112.1|112.06|112|111.92|112.1|112.06|112|111.92|28307
1617720860000|2021-04-06 14:54:20||111.9||111.92||111.92||111.9|0
1617720870000|2021-04-06 14:54:30|112.02|112|112.02|111.96|112.02|112|111.98|111.94|29427
1617720880000|2021-04-06 14:54:40|||||||||213296
1617720890000|2021-04-06 14:54:50|||||||||10000
1617720900000|2021-04-06 14:55:00|112.04|112.02|112.02|111.96|112.04|112.02|112.02|111.96|3959
1617720910000|2021-04-06 14:55:10|111.98||111.98||111.98||111.98||3690
1617720920000|2021-04-06 14:55:20|112.02|112|112.16|112.1|112.16|112.1|112.02|112|30423
1617720930000|2021-04-06 14:55:30|112.14|112.06|112.08|112.02|112.16|112.06|112.08|112.02|11407
1617720940000|2021-04-06 14:55:40|112.04||112.08||112.08||112.04||280
1617720950000|2021-04-06 14:55:50|112.06|112.04|112.16|112.1|112.16|112.14|112.06|112.04|172430
1617720960000|2021-04-06 14:56:00|112.14|112.08|112.14|112.08|112.14|112.1|112.14|112.08|27189
1617720970000|2021-04-06 14:56:10|112.18|112.1|112.14|112.1|112.18|112.1|112.14|112.1|0
1617720980000|2021-04-06 14:56:20|112.12||112.14||112.14||112.12||2544
1617720990000|2021-04-06 14:56:30|112.12|112.08|112.12|112.04|112.14|112.08|112.08|112.04|47473
1617721000000|2021-04-06 14:56:40|112.14|112.06|112.14|112.08|112.14|112.08|112.14|112.06|486
1617721010000|2021-04-06 14:56:50|112.16|112.14|112.22|112.2|112.22|112.2|112.16|112.14|5690
1617721020000|2021-04-06 14:57:00|112.24|112.16|112.22|112.18|112.26|112.24|112.2|112.16|40367
1617721030000|2021-04-06 14:57:10|112.2|112.12|112.18|112.12|112.2|112.12|112.18|112.12|32
1617721040000|2021-04-06 14:57:20|112.2|112.18|112.22|112.14|112.22|112.18|112.2|112.14|26687
1617721050000|2021-04-06 14:57:30|112.2||112.22||112.22||112.2||3859
1617721060000|2021-04-06 14:57:40|112.2||112.2||112.22||112.2||3642
1617721080000|2021-04-06 14:58:00|||||||||4300
1617721090000|2021-04-06 14:58:10|112.18|112.16|112.22|112.18|112.22|112.18|112.18|112.16|637
1617721100000|2021-04-06 14:58:20|112.24|112.22|112.3|112.24|112.3|112.24|112.24|112.22|29475
1617721110000|2021-04-06 14:58:30|112.32|112.26|112.42|112.36|112.44|112.36|112.32|112.26|6937
1617721120000|2021-04-06 14:58:40|112.44||112.42||112.44||112.42||6247
1617721130000|2021-04-06 14:58:50|112.4|112.32|112.36|112.28|112.4|112.36|112.36|112.28|13384
1617721140000|2021-04-06 14:59:00|112.32|112.32|112.3|112.26|112.34|112.32|112.28|112.24|7194
1617721150000|2021-04-06 14:59:10|||||||||580
1617721160000|2021-04-06 14:59:20|112.32|112.28|112.34|112.32|112.34|112.32|112.3|112.28|20796
1617721170000|2021-04-06 14:59:30|112.36|112.34|112.36|112.32|112.38|112.34|112.34|112.32|7746
1617721180000|2021-04-06 14:59:40|112.34|112.28|112.32|112.26|112.34|112.28|112.32|112.24|2853
1617721190000|2021-04-06 14:59:50||112.24||112.24||112.26||112.24|1448
1617721200000|2021-04-06 15:00:00|112.3|112.22|112.28|112.24|112.3|112.24|112.28|112.22|29113
1617721210000|2021-04-06 15:00:10|112.26|112.22|112.24|112.18|112.26|112.22|112.24|112.18|39099
1617721220000|2021-04-06 15:00:20|||||||||4533
1617721230000|2021-04-06 15:00:30|112.22|112.14|112.1|112.06|112.22|112.18|112.1|112.06|17688
1617721240000|2021-04-06 15:00:40|112.08||112.08||112.1||112.08||2500
1617721250000|2021-04-06 15:00:50|112.1||112.1||112.1||112.08||47058
1617721260000|2021-04-06 15:01:00|||||||||2656
1617721270000|2021-04-06 15:01:10|112.12|112.12|112.14|112.08|112.16|112.14|112.12|112.08|37918
1617721280000|2021-04-06 15:01:20||112.12||112.12||112.12||112.12|17840
1617721290000|2021-04-06 15:01:30|112.18|112.14|112.18|112.14|112.2|112.14|112.16|112.12|7545
1617721300000|2021-04-06 15:01:40|112.16|112.12|112.12|112.1|112.16|112.12|112.12|112.1|15769
1617721310000|2021-04-06 15:01:50|112.1|112.08|112.1|112.08|112.1|112.08|112.1|112.08|100
1617721320000|2021-04-06 15:02:00|||||||||2248
1617721330000|2021-04-06 15:02:10|112.08|112.04|112|111.92|112.08|112.04|112|111.9|9186
1617721340000|2021-04-06 15:02:20|111.98|111.9|111.94|111.9|111.98|111.9|111.94|111.9|38648
1617721350000|2021-04-06 15:02:30|111.92|111.88|111.96|111.88|111.96|111.92|111.92|111.86|18737
1617721360000|2021-04-06 15:02:40|||||||||1804
1617721370000|2021-04-06 15:02:50|111.98|111.9|111.98|111.92|111.98|111.92|111.98|111.9|5065
1617721380000|2021-04-06 15:03:00|111.96|111.9|111.94|111.92|111.96|111.92|111.94|111.88|500
1617721390000|2021-04-06 15:03:10|||||||||654
1617721400000|2021-04-06 15:03:20|||||||||1060
1617721410000|2021-04-06 15:03:30|111.96|111.94|112|111.98|112|111.98|111.96|111.94|59631
1617721420000|2021-04-06 15:03:40|112.02|112.02|111.98|111.92|112.04|112.02|111.92|111.88|31869
1617721430000|2021-04-06 15:03:50|111.96|111.88|111.88|111.82|111.96|111.92|111.84|111.8|15044
1617721440000|2021-04-06 15:04:00|111.86|111.8|111.88|111.82|111.88|111.82|111.84|111.8|16191
1617721450000|2021-04-06 15:04:10|111.86||111.88||111.88||111.86||7
1617721460000|2021-04-06 15:04:20|111.86|111.8|111.78|111.72|111.86|111.8|111.78|111.7|19890
1617721470000|2021-04-06 15:04:30||111.74||111.74||111.74||111.74|878
1617721480000|2021-04-06 15:04:40|111.8|111.8|111.84|111.78|111.84|111.8|111.78|111.74|40067
1617721490000|2021-04-06 15:04:50|111.82|111.76|111.82|111.8|111.86|111.8|111.8|111.76|16824
1617721500000|2021-04-06 15:05:00|||||||||4431
1617721520000|2021-04-06 15:05:20|111.8|111.76|111.82|111.78|111.82|111.78|111.8|111.76|7867
1617721530000|2021-04-06 15:05:30|111.8|111.76|111.8|111.76|111.8|111.78|111.78|111.74|6379
1617721540000|2021-04-06 15:05:40|111.82|111.78|111.8|111.78|111.86|111.8|111.8|111.76|57291
1617721550000|2021-04-06 15:05:50|111.84|111.8|111.86|111.8|111.88|111.8|111.84|111.8|5000
1617721580000|2021-04-06 15:06:20|||||||||5326
1617721590000|2021-04-06 15:06:30|||||||||975
1617721600000|2021-04-06 15:06:40|111.84|111.76|111.78|111.74|111.84|111.76|111.78|111.72|12191
1617721630000|2021-04-06 15:07:10|111.76|111.7|111.74|111.68|111.76|111.7|111.74|111.66|1546
1617721640000|2021-04-06 15:07:20|111.76|111.7|111.78|111.74|111.78|111.74|111.76|111.7|4442
1617721660000|2021-04-06 15:07:40|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.76|11037
1617721670000|2021-04-06 15:07:50|111.82|111.74|111.9|111.88|111.9|111.88|111.82|111.74|68922
1617721680000|2021-04-06 15:08:00|111.92|111.9|112|111.94|112.02|111.94|111.92|111.88|9603
1617721690000|2021-04-06 15:08:10||111.96||111.96||111.96||111.96|0
1617721700000|2021-04-06 15:08:20|111.98|111.9|111.98|111.92|111.98|111.92|111.94|111.88|24779
1617721710000|2021-04-06 15:08:30|111.96|111.9|111.94|111.9|111.96|111.92|111.94|111.9|2390
1617721720000|2021-04-06 15:08:40|111.96|111.92|111.98|111.92|111.98|111.92|111.96|111.92|164267
1617721730000|2021-04-06 15:08:50|112|112|112.04|112|112.1|112.04|112|111.96|46346
1617721740000|2021-04-06 15:09:00|112.02|111.98|112.04|112.02|112.04|112.02|111.98|111.92|42439
1617721750000|2021-04-06 15:09:10|112.06|111.96|112.06|112.04|112.06|112.04|112.04|111.96|22431
1617721760000|2021-04-06 15:09:20|112.08|112.1|112.16|112.12|112.16|112.12|112.08|112.04|30362
1617721770000|2021-04-06 15:09:30|112.18|112.08|112.16|112.08|112.18|112.08|112.12|112.08|12081
1617721780000|2021-04-06 15:09:40|112.14||112.14||112.14||112.14||496
1617721790000|2021-04-06 15:09:50|112.12|112.06|112.08|112.02|112.12|112.06|112.08|112.02|11371
1617721800000|2021-04-06 15:10:00|112.1|112.04|112.14|112.08|112.14|112.08|112.1|112.04|15244
1617721810000|2021-04-06 15:10:10|||||||||3568
1617721820000|2021-04-06 15:10:20|112.12|112.04|112.08|112.04|112.12|112.04|112.08|112.04|3192
1617721830000|2021-04-06 15:10:30|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|1890
1617721840000|2021-04-06 15:10:40||112.04||112.02||112.04||112.02|7537
1617721850000|2021-04-06 15:10:50|112.04|112|112.06|112.02|112.06|112.02|112.02|111.96|4004
1617721870000|2021-04-06 15:11:10|112.04||112.04||112.04||112.04||6263
1617721890000|2021-04-06 15:11:30|||||||||7400
1617721900000|2021-04-06 15:11:40|||||||||892
1617721910000|2021-04-06 15:11:50|112.06||112.04||112.06||112.04||30143
1617721940000|2021-04-06 15:12:20|112.06|112|112.04|112|112.06|112|112.04|112|25152
1617721950000|2021-04-06 15:12:30||111.98||111.98||111.98||111.96|2942
1617721960000|2021-04-06 15:12:40|112.02||112.02||112.04||112||0
1617721970000|2021-04-06 15:12:50|112|112.06|112.08|112|112.08|112.06|112|112|208463
1617721990000|2021-04-06 15:13:10|||||||||535
1617722000000|2021-04-06 15:13:20|112.1|112.02|112.18|112.12|112.18|112.12|112.1|112.02|14896
1617722010000|2021-04-06 15:13:30|||||||||8848
1617722020000|2021-04-06 15:13:40|||||||||8295
1617722030000|2021-04-06 15:13:50|112.16|112.08|112.18|112.12|112.18|112.14|112.16|112.08|13808
1617722040000|2021-04-06 15:14:00|112.16|112.08|112.14|112.1|112.16|112.12|112.12|112.06|27242
1617722050000|2021-04-06 15:14:10|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|5216
1617722060000|2021-04-06 15:14:20|112.1|112.04|112.02|111.96|112.1|112.04|112|111.94|20257
1617722070000|2021-04-06 15:14:30|112.04|111.98|112.06|112|112.06|112|112.04|111.98|27202
1617722100000|2021-04-06 15:15:00|112.08|112.06|112.1|112.04|112.1|112.06|112.08|112.04|12556
1617722110000|2021-04-06 15:15:10|112.08|112.06|112.06|112.04|112.08|112.06|112.06|112.04|204386
1617722120000|2021-04-06 15:15:20|112.04|112|112.1|112.06|112.1|112.06|112|111.92|27843
1617722130000|2021-04-06 15:15:30|112.08|112.02|111.98|111.92|112.08|112.02|111.98|111.92|2535
1617722140000|2021-04-06 15:15:40|111.96|111.9|111.94|111.9|111.96|111.9|111.94|111.9|0
1617722150000|2021-04-06 15:15:50|111.92|111.88|111.84|111.8|111.92|111.88|111.84|111.8|5808
1617722160000|2021-04-06 15:16:00|111.86|111.76|111.72|111.66|111.86|111.76|111.7|111.66|151914
1617722170000|2021-04-06 15:16:10|111.74|111.68|111.74|111.72|111.8|111.72|111.74|111.68|5392
1617722180000|2021-04-06 15:16:20|111.78|111.74|111.86|111.82|111.86|111.82|111.78|111.74|44396
1617722190000|2021-04-06 15:16:30|111.88|111.84|111.88|111.84|111.92|111.84|111.88|111.84|5568
1617722200000|2021-04-06 15:16:40|111.86|111.82|111.84|111.82|111.86|111.82|111.84|111.82|1719
1617722210000|2021-04-06 15:16:50|111.82|111.8|111.86|111.78|111.86|111.8|111.8|111.76|1259
1617722220000|2021-04-06 15:17:00|111.84|111.8|111.88|111.8|111.88|111.8|111.82|111.8|19889
1617722230000|2021-04-06 15:17:10|111.86|111.82|111.96|111.92|112|111.94|111.86|111.82|85183
1617722240000|2021-04-06 15:17:20|111.98|111.88|111.96|111.9|112|111.9|111.96|111.86|3005
1617722260000|2021-04-06 15:17:40|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.92|13016
1617722270000|2021-04-06 15:17:50|112||111.98||112||111.98||23344
1617722280000|2021-04-06 15:18:00|112|111.98|112|111.92|112.02|111.98|112|111.92|21110
1617722290000|2021-04-06 15:18:10|||||||||2655
1617722300000|2021-04-06 15:18:20|111.98|111.9|111.94|111.92|111.98|111.92|111.94|111.9|2797
1617722310000|2021-04-06 15:18:30|||||||||6867
1617722320000|2021-04-06 15:18:40|||||||||13870
1617722330000|2021-04-06 15:18:50|111.92|111.9|111.98|111.92|111.98|111.92|111.88|111.86|31011
1617722340000|2021-04-06 15:19:00|||||||||4528
1617722350000|2021-04-06 15:19:10|||||||||1770
1617722360000|2021-04-06 15:19:20|||||||||2211
1617722370000|2021-04-06 15:19:30|112|111.94|112|111.96|112|111.96|112|111.94|2765
1617722380000|2021-04-06 15:19:40|||||||||8626
1617722390000|2021-04-06 15:19:50|112.02|111.98|112.04|112|112.08|112.04|112.02|111.98|28302
1617722400000|2021-04-06 15:20:00|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.92|3647
1617722410000|2021-04-06 15:20:10|112.02|111.96|112.02|111.98|112.02|111.98|111.94|111.88|22561
1617722420000|2021-04-06 15:20:20|112|112|112|111.96|112.02|112|111.98|111.96|15427
1617722430000|2021-04-06 15:20:30|111.98|111.98|111.98|111.92|111.98|111.98|111.98|111.92|1956
1617722440000|2021-04-06 15:20:40|111.96|111.88|111.94|111.88|111.96|111.92|111.94|111.88|1993
1617722450000|2021-04-06 15:20:50|111.92|111.84|111.92|111.88|111.92|111.88|111.92|111.84|760
1617722460000|2021-04-06 15:21:00|111.9|111.86|111.86|111.8|111.9|111.86|111.86|111.8|155
1617722480000|2021-04-06 15:21:20|111.84|111.76|111.82|111.76|111.84|111.8|111.8|111.72|19503
1617722490000|2021-04-06 15:21:30|111.8|111.72|111.78|111.72|111.8|111.76|111.78|111.72|11224
1617722500000|2021-04-06 15:21:40||111.7||111.7||111.7||111.7|1612
1617722510000|2021-04-06 15:21:50|111.8|111.78|111.8|111.78|111.8|111.78|111.8|111.7|56762
1617722520000|2021-04-06 15:22:00|||||||||9
1617722530000|2021-04-06 15:22:10||111.74||111.78||111.78||111.74|9266
1617722540000|2021-04-06 15:22:20|||||||||8665
1617722550000|2021-04-06 15:22:30||111.74||111.78||111.78||111.72|4700
1617722560000|2021-04-06 15:22:40||111.74||111.78||111.78||111.74|2592
1617722570000|2021-04-06 15:22:50|111.78|111.74|111.72|111.66|111.78|111.78|111.7|111.66|10188
1617722580000|2021-04-06 15:23:00|111.74|111.68|111.8|111.74|111.8|111.74|111.74|111.68|8316
1617722590000|2021-04-06 15:23:10||111.76||111.76||111.76||111.76|1077
1617722600000|2021-04-06 15:23:20|||||||||2252
1617722610000|2021-04-06 15:23:30|111.78||111.78||111.8||111.78||925
1617722620000|2021-04-06 15:23:40|111.8||111.8||111.8||111.78||0
1617722630000|2021-04-06 15:23:50|111.78|111.74|111.74|111.7|111.78|111.74|111.74|111.7|1876
1617722640000|2021-04-06 15:24:00|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|1772
1617722650000|2021-04-06 15:24:10|||||||||6648
1617722660000|2021-04-06 15:24:20|||||||||79909
1617722670000|2021-04-06 15:24:30|111.76|111.7|111.8|111.78|111.82|111.78|111.74|111.7|99956
1617722680000|2021-04-06 15:24:40|111.82|111.8|111.84|111.78|111.86|111.8|111.82|111.78|32563
1617722690000|2021-04-06 15:24:50|111.82|111.74|111.78|111.74|111.82|111.74|111.78|111.72|13494
1617722700000|2021-04-06 15:25:00|111.8|111.76|111.9|111.84|111.9|111.84|111.8|111.76|18925
1617722710000|2021-04-06 15:25:10|111.88|111.82|111.86|111.84|111.88|111.84|111.86|111.82|647
1617722720000|2021-04-06 15:25:20|111.88|111.82|111.84|111.8|111.88|111.82|111.84|111.8|13304
1617722730000|2021-04-06 15:25:30|111.82|111.76|111.76|111.72|111.82|111.76|111.74|111.72|8247
1617722740000|2021-04-06 15:25:40|111.74|111.7|111.76|111.68|111.76|111.7|111.74|111.68|4180
1617722750000|2021-04-06 15:25:50|111.74|111.7|111.76|111.72|111.76|111.72|111.74|111.7|1770
1617722760000|2021-04-06 15:26:00|111.74|111.7|111.74|111.7|111.74|111.7|111.74|111.7|3384
1617722770000|2021-04-06 15:26:10|||||||||17528
1617722780000|2021-04-06 15:26:20|111.76|111.72|111.78|111.72|111.78|111.76|111.76|111.72|14562
1617722790000|2021-04-06 15:26:30|111.8|111.74|111.76|111.72|111.86|111.82|111.76|111.7|65808
1617722800000|2021-04-06 15:26:40|111.74|111.7|111.8|111.76|111.82|111.76|111.74|111.7|14700
1617722810000|2021-04-06 15:26:50|111.82|111.74|111.8|111.76|111.82|111.76|111.78|111.74|6500
1617722820000|2021-04-06 15:27:00|111.82|111.74|111.78|111.72|111.84|111.78|111.78|111.72|1332
1617722830000|2021-04-06 15:27:10|111.76|111.76|111.76|111.7|111.76|111.76|111.76|111.7|5048
1617722840000|2021-04-06 15:27:20||111.72||111.72||111.72||111.72|1061
1617722850000|2021-04-06 15:27:30|111.78|111.74|111.74|111.7|111.8|111.74|111.74|111.7|36519
1617722860000|2021-04-06 15:27:40|111.72|111.66|111.72|111.66|111.72|111.68|111.7|111.66|20833
1617722870000|2021-04-06 15:27:50|111.74|111.68|111.78|111.72|111.78|111.74|111.74|111.68|50489
1617722880000|2021-04-06 15:28:00|111.76|111.74|111.76|111.72|111.78|111.74|111.74|111.7|14266
1617722900000|2021-04-06 15:28:20|111.8|111.74|111.78|111.74|111.8|111.74|111.78|111.7|15399
1617722910000|2021-04-06 15:28:30|111.76|111.72|111.74|111.7|111.76|111.72|111.74|111.7|544
1617722920000|2021-04-06 15:28:40|111.72|111.68|111.72|111.68|111.72|111.7|111.7|111.66|34210
1617722930000|2021-04-06 15:28:50||111.7||111.7||111.7||111.7|4446
1617722940000|2021-04-06 15:29:00|111.7|111.68|111.76|111.7|111.8|111.74|111.7|111.62|43589
1617722950000|2021-04-06 15:29:10|111.7|111.68|111.74|111.7|111.78|111.72|111.7|111.68|28267
1617722960000|2021-04-06 15:29:20|111.78|111.72|111.78|111.76|111.78|111.76|111.78|111.72|3683
1617722970000|2021-04-06 15:29:30|111.8|111.78|111.86|111.8|111.86|111.8|111.8|111.78|78654
1617722980000|2021-04-06 15:29:40|111.88|111.82|111.86|111.82|111.88|111.82|111.86|111.82|25810
1617722990000|2021-04-06 15:29:50|111.88|111.84|111.92|111.86|111.92|111.9|111.88|111.84|17396
1617778800000|2021-04-07 07:00:00|112.44|112|112.02|111.74|112.68|112.1|111.8|111.68|39990
1617778810000|2021-04-07 07:00:10|112.08|111.76|113.5|113.16|113.5|113.4|112.02|111.76|187291
1617778820000|2021-04-07 07:00:20|113.42|113.18|112.32|112.08|113.5|113.22|112.16|112.02|161188
1617778830000|2021-04-07 07:00:30|112.38|112.1|112.8|112.56|112.94|112.86|112.38|112.1|87493
1617778840000|2021-04-07 07:00:40|112.86|112.58|112.86|112.72|112.92|112.76|112.86|112.58|38811
1617778850000|2021-04-07 07:00:50|112.84|112.7|112.54|112.44|112.84|112.7|112.48|112.26|29662
1617778860000|2021-04-07 07:01:00|112.62|112.46|112.86|112.74|113.12|112.74|112.56|112.46|68407
1617778870000|2021-04-07 07:01:10|112.84|112.72|112.78|112.56|112.86|112.76|112.68|112.5|17820
1617778880000|2021-04-07 07:01:20|112.76|112.5|112.5|112.36|112.76|112.5|112.38|112.24|38543
1617778890000|2021-04-07 07:01:30|112.52|112.38|112.64|112.36|112.7|112.42|112.52|112.34|10875
1617778900000|2021-04-07 07:01:40|112.62|112.38|112.56|112.36|112.62|112.38|112.56|112.34|31211
1617778910000|2021-04-07 07:01:50|112.54|112.34|112.96|112.76|113.04|112.76|112.52|112.34|30808
1617778920000|2021-04-07 07:02:00|112.94|112.72|112.68|112.48|112.94|112.78|112.68|112.32|67884
1617778930000|2021-04-07 07:02:10|112.76|112.5|112.76|112.52|112.8|112.52|112.74|112.5|7960
1617778940000|2021-04-07 07:02:20|112.8|112.5|112.8|112.64|112.8|112.64|112.78|112.5|14150
1617778950000|2021-04-07 07:02:30|112.86|112.66|112.8|112.7|112.92|112.7|112.8|112.66|7887
1617778960000|2021-04-07 07:02:40|112.78||112.78||112.78||112.78||8842
1617778970000|2021-04-07 07:02:50|112.8|112.72|112.94|112.84|112.94|112.84|112.8|112.72|29045
1617778980000|2021-04-07 07:03:00|112.92|112.78|112.72|112.4|112.92|112.78|112.72|112.28|3711
1617778990000|2021-04-07 07:03:10|112.7|112.36|112.4|112.14|112.7|112.36|112.4|112.06|32934
1617779000000|2021-04-07 07:03:20|||||||||38147
1617779010000|2021-04-07 07:03:30|112.44|112.16|112.72|112.5|112.78|112.5|112.44|112.16|21675
1617779020000|2021-04-07 07:03:40|112.76|112.52|112.74|112.52|112.76|112.52|112.74|112.52|4400
1617779030000|2021-04-07 07:03:50|112.76|112.54|112.72|112.56|112.78|112.56|112.72|112.52|450
1617779040000|2021-04-07 07:04:00|112.7|112.52|112.46|112.34|112.7|112.52|112.42|112.12|57944
1617779050000|2021-04-07 07:04:10|112.56|112.36|112.52|112.34|112.66|112.52|112.46|112.28|26425
1617779060000|2021-04-07 07:04:20|112.56|112.36|112.54|112.34|112.58|112.36|112.54|112.32|121
1617779070000|2021-04-07 07:04:30|112.52|112.24|112.34|112.14|112.52|112.24|112.34|112.1|7370
1617779080000|2021-04-07 07:04:40|||||||||8083
1617779090000|2021-04-07 07:04:50|112.32|112.32|112.6|112.4|112.62|112.4|112.3|112.14|53993
1617779100000|2021-04-07 07:05:00|112.62|112.42|112.6|112.42|112.68|112.48|112.6|112.4|6465
1617779110000|2021-04-07 07:05:10|112.62|112.44|112.74|112.52|112.76|112.52|112.62|112.44|21396
1617779120000|2021-04-07 07:05:20|112.76|112.54|112.84|112.7|112.94|112.74|112.74|112.54|13176
1617779130000|2021-04-07 07:05:30|112.82|112.66|112.96|112.8|112.96|112.8|112.78|112.54|50432
1617779140000|2021-04-07 07:05:40|112.94||112.94||112.94||112.94||14699
1617779150000|2021-04-07 07:05:50|112.92|112.76|112.84|112.68|112.92|112.76|112.78|112.68|32585
1617779160000|2021-04-07 07:06:00|112.86|112.7|112.92|112.82|112.96|112.82|112.86|112.7|10514
1617779170000|2021-04-07 07:06:10|112.9|112.78|112.86|112.7|112.9|112.78|112.82|112.68|92690
1617779180000|2021-04-07 07:06:20|112.88|112.72|113|112.88|113|112.88|112.88|112.72|36623
1617779190000|2021-04-07 07:06:30|113.02|112.92|113.12|113|113.22|113.14|113.02|112.92|16454
1617779200000|2021-04-07 07:06:40|113.1|112.92|113.04|112.92|113.1|113|112.92|112.84|47515
1617779210000|2021-04-07 07:06:50|113.08|112.86|113.04|112.84|113.1|112.92|113.04|112.84|4887
1617779220000|2021-04-07 07:07:00|113.02|113|112.98|112.86|113.02|113|112.98|112.84|48412
1617779230000|2021-04-07 07:07:10|113|112.88|113.04|112.86|113.1|113|112.98|112.84|56372
1617779240000|2021-04-07 07:07:20|113.02|112.84|113.08|112.86|113.12|112.86|113|112.84|9416
1617779250000|2021-04-07 07:07:30|113.1||113.1||113.1||113.1||16774
1617779260000|2021-04-07 07:07:40|113.12|113|113.16|113.02|113.16|113.02|113.12|113|12870
1617779270000|2021-04-07 07:07:50|113.2|113.1|113.2|113.06|113.2|113.12|113.12|113.04|8853
1617779280000|2021-04-07 07:08:00|113.3|113.1|113.46|113.28|113.48|113.28|113.3|113.1|4809
1617779290000|2021-04-07 07:08:10|||||||||32065
1617779300000|2021-04-07 07:08:20|113.48|113.3|113.44|113.36|113.5|113.36|113.44|113.3|4599
1617779310000|2021-04-07 07:08:30|113.46|113.38|113.76|113.6|113.8|113.62|113.46|113.36|42474
1617779320000|2021-04-07 07:08:40|113.78|113.64|113.9|113.7|113.9|113.7|113.64|113.52|58318
1617779330000|2021-04-07 07:08:50|113.88|113.76|113.9|113.8|113.96|113.82|113.86|113.76|53235
1617779340000|2021-04-07 07:09:00|113.92|113.74|113.9|113.76|113.94|113.76|113.88|113.7|8749
1617779350000|2021-04-07 07:09:10|113.92|113.74|113.88|113.7|113.94|113.76|113.84|113.7|62736
1617779360000|2021-04-07 07:09:20|113.9|113.72|113.84|113.72|113.98|113.9|113.84|113.7|79497
1617779370000|2021-04-07 07:09:30|113.82|113.7|113.8|113.66|113.82|113.7|113.62|113.4|40590
1617779380000|2021-04-07 07:09:40|113.78||113.78||113.78||113.78||4561
1617779390000|2021-04-07 07:09:50|||||||||7452
1617779400000|2021-04-07 07:10:00|||||||||851
1617779410000|2021-04-07 07:10:10|113.76|113.62|113.76|113.68|113.8|113.68|113.7|113.5|8335
1617779420000|2021-04-07 07:10:20|113.8|113.7|113.84|113.7|113.86|113.7|113.76|113.7|23121
1617779430000|2021-04-07 07:10:30||113.68||113.7||113.7||113.68|19590
1617779440000|2021-04-07 07:10:40|113.82|113.68|113.8|113.68|113.82|113.68|113.8|113.68|9393
1617779450000|2021-04-07 07:10:50|113.82|113.7|113.72|113.62|113.84|113.7|113.72|113.62|104381
1617779460000|2021-04-07 07:11:00|113.7|113.64|113.74|113.64|113.74|113.64|113.68|113.64|3186
1617779470000|2021-04-07 07:11:10|113.72|113.62|113.72|113.62|113.72|113.62|113.72|113.62|22648
1617779480000|2021-04-07 07:11:20|113.7|113.58|113.68|113.56|113.7|113.58|113.68|113.56|4307
1617779490000|2021-04-07 07:11:30||113.54||113.52||113.54||113.5|204099
1617779500000|2021-04-07 07:11:40|113.46|113.5|113.44|113.32|113.66|113.5|113.44|113.3|40781
1617779510000|2021-04-07 07:11:50|113.42|113.3|113.36|113.32|113.42|113.32|113.36|113.18|20447
1617779520000|2021-04-07 07:12:00||113.22||113.18||113.32||113.18|20808
1617779530000|2021-04-07 07:12:10|113.34||113.32||113.34||113.32||13040
1617779540000|2021-04-07 07:12:20|113.34|113.2|113.6|113.46|113.62|113.46|113.34|113.2|15004
1617779550000|2021-04-07 07:12:30|113.42|113.44|113.56|113.48|113.6|113.48|113.42|113.4|52591
1617779560000|2021-04-07 07:12:40|113.62|113.5|113.6|113.5|113.64|113.52|113.6|113.5|6543
1617779570000|2021-04-07 07:12:50|113.66|113.52|113.6|113.5|113.68|113.52|113.48|113.46|59805
1617779580000|2021-04-07 07:13:00|113.56|113.46|113.6|113.5|113.62|113.5|113.54|113.44|3851
1617779590000|2021-04-07 07:13:10|113.62|113.52|113.6|113.5|113.62|113.52|113.6|113.5|1164
1617779600000|2021-04-07 07:13:20|113.58|113.44|113.52|113.44|113.58|113.44|113.52|113.44|2313
1617779610000|2021-04-07 07:13:30|113.5|113.5|113.5|113.42|113.5|113.5|113.48|113.38|5037
1617779620000|2021-04-07 07:13:40|||||||||10188
1617779630000|2021-04-07 07:13:50|113.54|113.46|113.54|113.46|113.56|113.48|113.54|113.46|106244
1617779640000|2021-04-07 07:14:00|113.5|113.42|113.2|113.06|113.5|113.42|113.18|113.04|43295
1617779650000|2021-04-07 07:14:10||113.04||113.06||113.06||113.04|0
1617779660000|2021-04-07 07:14:20|113.22|113.04|113.32|113.2|113.34|113.24|113.22|113.04|26576
1617779670000|2021-04-07 07:14:30|113.3|113.14|113.28|113.12|113.3|113.14|113.28|113.1|4216
1617779680000|2021-04-07 07:14:40|||||||||2620
1617779690000|2021-04-07 07:14:50|113.26|113.1|113.26|113.12|113.26|113.12|113.26|113.1|7459
1617779700000|2021-04-07 07:15:00|113.28|113.2|113.4|113.26|113.4|113.26|113.28|113.2|22573
1617779710000|2021-04-07 07:15:10|113.48|113.28|113.48|113.4|113.52|113.4|113.46|113.28|1622
1617779720000|2021-04-07 07:15:20|113.54|113.38|113.48|113.32|113.54|113.38|113.48|113.3|5724
1617779730000|2021-04-07 07:15:30||113.28||113.3||113.3||113.28|2466
1617779740000|2021-04-07 07:15:40|113.4|113.4|113.38|113.26|113.4|113.4|113.38|113.24|6435
1617779750000|2021-04-07 07:15:50|113.42|113.28|113.44|113.28|113.46|113.28|113.42|113.28|0
1617779760000|2021-04-07 07:16:00|113.48|113.4|113.52|113.28|113.52|113.4|113.48|113.26|44058
1617779770000|2021-04-07 07:16:10|113.5||113.5||113.5||113.5||21
1617779780000|2021-04-07 07:16:20|113.54|113.3|113.6|113.48|113.6|113.48|113.54|113.3|6235
1617779790000|2021-04-07 07:16:30|113.58|113.5|113.54|113.44|113.6|113.5|113.54|113.4|23082
1617779800000|2021-04-07 07:16:40|113.56|113.46|113.6|113.52|113.6|113.54|113.54|113.46|5835
1617779810000|2021-04-07 07:16:50|113.58|113.5|113.6|113.5|113.6|113.5|113.58|113.5|6388
1617779820000|2021-04-07 07:17:00|113.58|113.44|113.6|113.54|113.6|113.54|113.54|113.44|15313
1617779830000|2021-04-07 07:17:10|113.58|113.48|113.6|113.5|113.6|113.5|113.58|113.44|67017
1617779840000|2021-04-07 07:17:20|113.66|113.6|113.66|113.56|113.66|113.6|113.6|113.54|49360
1617779850000|2021-04-07 07:17:30|113.68|113.62|113.52|113.44|113.68|113.64|113.42|113.26|206836
1617779860000|2021-04-07 07:17:40|113.54||113.54||113.54||113.54||477
1617779870000|2021-04-07 07:17:50|113.6|113.48|113.62|113.5|113.64|113.5|113.6|113.48|25978
1617779880000|2021-04-07 07:18:00|113.6|113.52|113.64|113.52|113.66|113.52|113.58|113.52|3262
1617779890000|2021-04-07 07:18:10|113.62|113.5|113.6|113.5|113.62|113.5|113.6|113.5|3495
1617779900000|2021-04-07 07:18:20|113.64|113.52|113.62|113.5|113.64|113.52|113.62|113.5|200
1617779910000|2021-04-07 07:18:30|||||||||11402
1617779920000|2021-04-07 07:18:40|||||||||35136
1617779930000|2021-04-07 07:18:50|113.6|113.46|113.48|113.42|113.6|113.5|113.48|113.42|7403
1617779940000|2021-04-07 07:19:00|113.5|113.4|113.54|113.42|113.58|113.42|113.5|113.34|10324
1617779950000|2021-04-07 07:19:10||113.4||113.4||113.4||113.4|0
1617779960000|2021-04-07 07:19:20|||||||||9376
1617779990000|2021-04-07 07:19:50|||||||||5249
1617780000000|2021-04-07 07:20:00|113.6|113.42|113.62|113.48|113.64|113.48|113.58|113.42|4032
1617780010000|2021-04-07 07:20:10|113.6|113.5|113.56|113.48|113.64|113.5|113.56|113.48|8719
1617780020000|2021-04-07 07:20:20|113.58|113.5|113.58|113.5|113.58|113.5|113.56|113.5|2691
1617780030000|2021-04-07 07:20:30|113.56|113.48|113.5|113.42|113.56|113.48|113.46|113.4|13116
1617780050000|2021-04-07 07:20:50|113.54|113.44|113.58|113.46|113.6|113.46|113.5|113.44|1784
1617780060000|2021-04-07 07:21:00|113.56|113.44|113.46|113.36|113.56|113.44|113.46|113.36|18822
1617780070000|2021-04-07 07:21:10|113.44|113.34|113.42|113.34|113.44|113.34|113.42|113.34|115456
1617780080000|2021-04-07 07:21:20|113.38|113.28|113.48|113.38|113.5|113.38|113.36|113.28|37015
1617780090000|2021-04-07 07:21:30|113.54||113.48||113.54||113.48||17204
1617780100000|2021-04-07 07:21:40|||||||||10866
1617780120000|2021-04-07 07:22:00|||||||||8763
1617780130000|2021-04-07 07:22:10|113.54|113.4|113.62|113.5|113.64|113.5|113.54|113.4|15911
1617780150000|2021-04-07 07:22:30|||||||||1773
1617780160000|2021-04-07 07:22:40|113.6|113.52|113.58|113.48|113.6|113.52|113.58|113.42|36155
1617780170000|2021-04-07 07:22:50|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|10880
1617780180000|2021-04-07 07:23:00|113.58|113.48|113.52|113.4|113.58|113.48|113.5|113.38|4317
1617780190000|2021-04-07 07:23:10|113.48|113.42|113.46|113.4|113.48|113.42|113.46|113.4|42461
1617780200000|2021-04-07 07:23:20|113.48|113.42|113.64|113.52|113.68|113.64|113.44|113.4|71603
1617780210000|2021-04-07 07:23:30|113.62|113.54|113.64|113.54|113.66|113.54|113.62|113.52|6000
1617780220000|2021-04-07 07:23:40|113.62|113.52|113.64|113.56|113.66|113.58|113.6|113.52|5946
1617780230000|2021-04-07 07:23:50|113.66|113.54|113.64|113.56|113.66|113.56|113.64|113.54|17531
1617780240000|2021-04-07 07:24:00|113.66|113.54|113.64|113.58|113.68|113.64|113.64|113.54|448031
1617780250000|2021-04-07 07:24:10|113.66|113.64|113.66|113.64|113.68|113.64|113.66|113.6|74009
1617780260000|2021-04-07 07:24:20|113.64|113.62|113.66|113.62|113.68|113.64|113.64|113.54|105561
1617780270000|2021-04-07 07:24:30|113.64|113.6|113.66|113.6|113.68|113.62|113.64|113.6|19625
1617780280000|2021-04-07 07:24:40|113.64|113.62|113.66|113.62|113.66|113.62|113.64|113.62|3282
1617780290000|2021-04-07 07:24:50|113.68|113.64|113.66|113.64|113.68|113.64|113.66|113.6|56138
1617780300000|2021-04-07 07:25:00|113.68|113.6|113.66|113.64|113.68|113.64|113.66|113.6|671450
1617780310000|2021-04-07 07:25:10|113.68||113.66||113.68||113.66||29354
1617780320000|2021-04-07 07:25:20|||||||||8856
1617780330000|2021-04-07 07:25:30|113.68||113.66||113.68||113.66||189510
1617780340000|2021-04-07 07:25:40|113.68|113.62|113.66|113.64|113.8|113.64|113.66|113.62|519773
1617780350000|2021-04-07 07:25:50|113.76||113.66||113.76||113.66||25654
1617780360000|2021-04-07 07:26:00|113.7|113.62|113.66|113.64|113.78|113.64|113.66|113.62|507909
1617780370000|2021-04-07 07:26:10|113.72|113.62|113.66|113.64|113.72|113.64|113.66|113.6|52409
1617780380000|2021-04-07 07:26:20|||||||||19937
1617780390000|2021-04-07 07:26:30|||||||||18477
1617780400000|2021-04-07 07:26:40|||||||||97539
1617780410000|2021-04-07 07:26:50|113.64|113.62|113.64|113.56|113.66|113.62|113.64|113.52|46741
1617780420000|2021-04-07 07:27:00|113.66|113.58|113.66|113.64|113.74|113.64|113.58|113.56|131089
1617780430000|2021-04-07 07:27:10|113.64|113.62|113.66|113.64|113.74|113.64|113.64|113.62|428580
1617780440000|2021-04-07 07:27:20|113.6|113.62|113.66|113.62|113.66|113.62|113.6|113.58|97690
1617780450000|2021-04-07 07:27:30|113.7|113.64|113.66|113.62|113.7|113.64|113.66|113.62|94678
1617780460000|2021-04-07 07:27:40|113.7|113.64|113.66|113.64|113.7|113.64|113.66|113.62|51754
1617780470000|2021-04-07 07:27:50||113.62||113.64||113.64||113.62|18661
1617780480000|2021-04-07 07:28:00|||||||||14665
1617780490000|2021-04-07 07:28:10|113.7||113.66||113.72||113.66||77686
1617780500000|2021-04-07 07:28:20|113.72|113.62|113.66|113.64|113.72|113.64|113.66|113.62|79735
1617780510000|2021-04-07 07:28:30|113.68|113.62|113.66|113.64|113.68|113.64|113.66|113.6|46108
1617780520000|2021-04-07 07:28:40||113.62||113.64||113.64||113.62|2207
1617780530000|2021-04-07 07:28:50|||||||||56603
1617780540000|2021-04-07 07:29:00|113.7|113.6|113.66|113.64|113.7|113.64|113.66|113.6|58394
1617780550000|2021-04-07 07:29:10|||||||||4782
1617780560000|2021-04-07 07:29:20|113.7||113.66||113.7||113.66||29762
1617780580000|2021-04-07 07:29:40|113.7|113.62|113.66|113.62|113.7|113.62|113.66|113.6|97117
1617780590000|2021-04-07 07:29:50|113.7|113.64|113.7|113.62|113.8|113.68|113.66|113.62|44625
1617780600000|2021-04-07 07:30:00|113.72|113.64|113.7|113.64|113.74|113.64|113.66|113.62|17653
1617780610000|2021-04-07 07:30:10|113.74|113.66|113.74|113.66|113.74|113.66|113.72|113.66|881
1617780620000|2021-04-07 07:30:20|113.72|113.64|113.7|113.62|113.74|113.64|113.7|113.62|83
1617780630000|2021-04-07 07:30:30|113.68|113.6|113.66|113.62|113.68|113.62|113.66|113.6|5721
1617780640000|2021-04-07 07:30:40|113.64|113.6|113.62|113.58|113.64|113.6|113.62|113.56|5257
1617780650000|2021-04-07 07:30:50||113.56||113.58||113.58||113.56|5879
1617780660000|2021-04-07 07:31:00|||||||||14454
1617780670000|2021-04-07 07:31:10|113.64|113.64|113.7|113.6|113.7|113.64|113.64|113.6|34513
1617780680000|2021-04-07 07:31:20|113.68|113.64|113.72|113.64|113.72|113.64|113.68|113.64|10986
1617780690000|2021-04-07 07:31:30|113.7|113.6|113.66|113.58|113.7|113.6|113.64|113.56|1925
1617780700000|2021-04-07 07:31:40|113.68|113.56|113.64|113.58|113.68|113.58|113.64|113.56|2893
1617780710000|2021-04-07 07:31:50|113.62|113.56|113.68|113.6|113.7|113.6|113.6|113.5|44567
1617780720000|2021-04-07 07:32:00|113.72|113.64|113.7|113.6|113.72|113.64|113.7|113.6|1669
1617780730000|2021-04-07 07:32:10|113.68|113.62|113.68|113.64|113.72|113.64|113.64|113.6|10461
1617780740000|2021-04-07 07:32:20|||||||||2322
1617780750000|2021-04-07 07:32:30||113.62||113.62||113.62||113.62|1829
1617780760000|2021-04-07 07:32:40||113.64||113.62||113.64||113.62|8287
1617780770000|2021-04-07 07:32:50||113.64||113.62||113.64||113.62|2624
1617780780000|2021-04-07 07:33:00||113.64||113.64||113.64||113.64|987
1617780790000|2021-04-07 07:33:10|113.72|113.62|113.68|113.62|113.72|113.62|113.68|113.62|2252
1617780800000|2021-04-07 07:33:20|113.75||113.75||113.75||113.75||19911
1617780810000|2021-04-07 07:33:30|113.77|113.64|113.75|113.64|113.77|113.64|113.75|113.64|0
1617780820000|2021-04-07 07:33:40|113.73|113.62|113.73|113.58|113.75|113.62|113.73|113.56|1190
1617780830000|2021-04-07 07:33:50|113.71|113.56|113.69|113.56|113.71|113.56|113.69|113.56|0
1617780840000|2021-04-07 07:34:00||113.58||113.58||113.58||113.58|2500
1617780850000|2021-04-07 07:34:10|113.67|113.56|113.67|113.56|113.67|113.56|113.67|113.54|1244
1617780860000|2021-04-07 07:34:20|113.65|113.54|113.65|113.54|113.65|113.54|113.65|113.54|0
1617780870000|2021-04-07 07:34:30|113.55|113.44|113.51|113.36|113.55|113.44|113.51|113.36|8128
1617780880000|2021-04-07 07:34:40|113.57|113.38|113.57|113.42|113.57|113.42|113.57|113.38|2500
1617780900000|2021-04-07 07:35:00|113.65|113.48|113.65|113.48|113.65|113.48|113.65|113.48|489
1617780910000|2021-04-07 07:35:10|||||||||2191
1617780920000|2021-04-07 07:35:20|113.51|113.36|113.51|113.36|113.51|113.36|113.51|113.36|9234
1617780930000|2021-04-07 07:35:30|113.57|113.4|113.57|113.4|113.57|113.4|113.57|113.4|1161
1617780940000|2021-04-07 07:35:40|113.59|113.42|113.59|113.42|113.59|113.42|113.59|113.42|6000
1617780950000|2021-04-07 07:35:50|113.57||113.59||113.59||113.57||0
1617780960000|2021-04-07 07:36:00|113.61|113.46|113.63|113.46|113.63|113.46|113.61|113.46|82
1617780970000|2021-04-07 07:36:10|113.67|113.54|113.71|113.58|113.71|113.58|113.67|113.54|1459
1617780980000|2021-04-07 07:36:20|113.69|113.56|113.69|113.54|113.69|113.56|113.67|113.52|3434
1617780990000|2021-04-07 07:36:30|113.71|113.58|113.71|113.58|113.71|113.58|113.71|113.58|0
1617781020000|2021-04-07 07:37:00|113.73||113.73||113.73||113.73||9000
1617781040000|2021-04-07 07:37:20|113.71||113.71||113.73||113.71||0
1617781050000|2021-04-07 07:37:30|113.73||113.73||113.73||113.73||0
1617781070000|2021-04-07 07:37:50|113.71|113.56|113.69|113.56|113.73|113.56|113.69|113.56|613
1617781080000|2021-04-07 07:38:00||113.58||113.56||113.58||113.56|0
1617781090000|2021-04-07 07:38:10|113.73|113.58|113.73|113.58|113.73|113.58|113.73|113.58|30
1617781100000|2021-04-07 07:38:20|113.71|113.54|113.71|113.54|113.71|113.54|113.71|113.54|0
1617781120000|2021-04-07 07:38:40||113.56||113.56||113.56||113.56|0
1617781150000|2021-04-07 07:39:10||113.58||113.58||113.58||113.58|3192
1617781160000|2021-04-07 07:39:20|113.67|113.6|113.71|113.6|113.71|113.6|113.67|113.6|1363
1617781170000|2021-04-07 07:39:30||113.58||113.58||113.58||113.58|0
1617781200000|2021-04-07 07:40:00||113.6||113.6||113.6||113.6|0
1617781210000|2021-04-07 07:40:10||113.56||113.56||113.56||113.56|0
1617781220000|2021-04-07 07:40:20|113.69||113.67||113.69||113.67||0
1617781230000|2021-04-07 07:40:30|113.71|113.58|113.67|113.56|113.75|113.62|113.67|113.56|3298
1617781240000|2021-04-07 07:40:40|113.65|113.54|113.59|113.44|113.65|113.54|113.57|113.44|1218
1617781250000|2021-04-07 07:40:50|113.61|113.4|113.53|113.4|113.61|113.4|113.53|113.4|2620
1617781270000|2021-04-07 07:41:10|113.51||113.53||113.53||113.51||225
1617781300000|2021-04-07 07:41:40|113.55|113.42|113.53|113.42|113.55|113.42|113.53|113.42|13414
1617781310000|2021-04-07 07:41:50|113.47|113.4|113.47|113.4|113.47|113.4|113.47|113.4|578
1617781320000|2021-04-07 07:42:00|113.45|113.32|113.45|113.34|113.47|113.34|113.45|113.32|710
1617781330000|2021-04-07 07:42:10||113.36||113.36||113.36||113.36|777
1617781340000|2021-04-07 07:42:20||113.34||113.34||113.34||113.34|0
1617781360000|2021-04-07 07:42:40|113.4|113.3|113.45|113.32|113.45|113.32|113.4|113.3|278
1617781370000|2021-04-07 07:42:50|113.49|113.36|113.49|113.36|113.49|113.36|113.49|113.36|5000
1617781400000|2021-04-07 07:43:20|113.53||113.49||113.53||113.49||905
1617781410000|2021-04-07 07:43:30|113.53|113.4|113.53|113.4|113.53|113.4|113.53|113.4|0
1617781420000|2021-04-07 07:43:40|113.55||113.55||113.55||113.55||1586
1617781430000|2021-04-07 07:43:50||113.44||113.44||113.44||113.44|0
1617781440000|2021-04-07 07:44:00|113.53|113.4|113.53|113.4|113.53|113.4|113.53|113.4|888
1617781480000|2021-04-07 07:44:40|113.45|113.32|113.45|113.32|113.45|113.32|113.45|113.32|140
1617781520000|2021-04-07 07:45:20|113.53|113.4|113.53|113.4|113.53|113.44|113.53|113.4|147
1617781570000|2021-04-07 07:46:10||113.44||113.44||113.44||113.44|0
1617781580000|2021-04-07 07:46:20|113.55||113.55||113.55||113.53||0
1617781590000|2021-04-07 07:46:30|||||||||26
1617781600000|2021-04-07 07:46:40|113.53||113.55||113.55||113.53||12500
1617781610000|2021-04-07 07:46:50||113.46||113.46||113.46||113.46|0
1617781620000|2021-04-07 07:47:00|||||||||1096
1617781650000|2021-04-07 07:47:30||113.48||113.48||113.48||113.48|0
1617781660000|2021-04-07 07:47:40|113.53|113.46|113.53|113.4|113.53|113.46|113.53|113.4|3087
1617781670000|2021-04-07 07:47:50|113.45|113.38|113.45|113.38|113.45|113.38|113.45|113.38|2500
1617781680000|2021-04-07 07:48:00|113.49|113.4|113.53|113.44|113.53|113.44|113.49|113.4|2879
1617781700000|2021-04-07 07:48:20|113.49|113.4|113.51|113.4|113.51|113.4|113.49|113.4|2500
1617781710000|2021-04-07 07:48:30|113.44|113.38|113.42|113.36|113.44|113.38|113.42|113.36|25102
1617781720000|2021-04-07 07:48:40|||||||||873
1617781740000|2021-04-07 07:49:00|||||||||18700
1617781770000|2021-04-07 07:49:30|113.4|113.34|113.32|113.28|113.4|113.34|113.32|113.28|7654
1617781780000|2021-04-07 07:49:40||113.26||113.26||113.26||113.26|4384
1617781790000|2021-04-07 07:49:50|113.34|113.24|113.32|113.22|113.34|113.24|113.32|113.22|1564
1617781800000|2021-04-07 07:50:00|113.36|113.24|113.36|113.24|113.38|113.24|113.36|113.24|3584
1617781810000|2021-04-07 07:50:10|113.34||113.32||113.34||113.32||1000
1617781830000|2021-04-07 07:50:30|||||||||4390
1617781840000|2021-04-07 07:50:40|113.3|113.22|113.28|113.24|113.3|113.24|113.28|113.2|20063
1617781850000|2021-04-07 07:50:50|113.26|113.2|113.24|113.16|113.26|113.2|113.24|113.16|12676
1617781860000|2021-04-07 07:51:00|113.26|113.18|113.26|113.18|113.26|113.18|113.24|113.18|0
1617781870000|2021-04-07 07:51:10|113.22||113.24||113.24||113.22||4333
1617781880000|2021-04-07 07:51:20||113.16||113.18||113.18||113.16|6461
1617781890000|2021-04-07 07:51:30|113.26|113.2|113.32|113.24|113.36|113.24|113.26|113.2|13992
1617781900000|2021-04-07 07:51:40|||||||||77
1617781910000|2021-04-07 07:51:50|113.34|113.26|113.36|113.28|113.36|113.28|113.34|113.26|9924
1617781920000|2021-04-07 07:52:00|113.4|113.3|113.4|113.32|113.4|113.32|113.4|113.3|7224
1617781930000|2021-04-07 07:52:10|||||||||1000
1617781960000|2021-04-07 07:52:40|||||||||2677
1617781990000|2021-04-07 07:53:10|||||||||2000
1617782000000|2021-04-07 07:53:20|||||||||8764
1617782010000|2021-04-07 07:53:30|||||||||19530
1617782020000|2021-04-07 07:53:40|||||||||1185
1617782030000|2021-04-07 07:53:50|||||||||4871
1617782040000|2021-04-07 07:54:00|113.44|113.34|113.42|113.34|113.44|113.34|113.42|113.34|11026
1617782050000|2021-04-07 07:54:10|113.44|113.36|113.44|113.36|113.46|113.36|113.44|113.36|866
1617782060000|2021-04-07 07:54:20|||||||||867
1617782070000|2021-04-07 07:54:30|||||||||17626
1617782090000|2021-04-07 07:54:50|113.46||113.44||113.48||113.44||262
1617782100000|2021-04-07 07:55:00|113.48|113.38|113.48|113.42|113.5|113.42|113.46|113.38|11478
1617782110000|2021-04-07 07:55:10|||||||||17526
1617782120000|2021-04-07 07:55:20|113.46|113.4|113.44|113.4|113.48|113.4|113.44|113.38|9336
1617782130000|2021-04-07 07:55:30|113.48|113.42|113.48|113.42|113.5|113.42|113.44|113.4|1919
1617782140000|2021-04-07 07:55:40|||||||||8326
1617782160000|2021-04-07 07:56:00|113.42|113.4|113.42|113.38|113.48|113.42|113.4|113.36|16407
1617782170000|2021-04-07 07:56:10|113.48|113.4|113.5|113.44|113.5|113.44|113.42|113.4|29497
1617782180000|2021-04-07 07:56:20|||||||||62673
1617782190000|2021-04-07 07:56:30|||||||||2337
1617782200000|2021-04-07 07:56:40|113.52|113.42|113.44|113.38|113.52|113.42|113.42|113.38|39825
1617782210000|2021-04-07 07:56:50||113.36||113.38||113.38||113.34|4034
1617782230000|2021-04-07 07:57:10|113.48|113.4|113.5|113.44|113.52|113.46|113.48|113.4|26201
1617782240000|2021-04-07 07:57:20||113.42||113.44||113.44||113.42|0
1617782250000|2021-04-07 07:57:30|113.48|113.42|113.48|113.42|113.48|113.42|113.48|113.42|0
1617782260000|2021-04-07 07:57:40|||||||||6373
1617782270000|2021-04-07 07:57:50|||||||||9624
1617782280000|2021-04-07 07:58:00|||||||||13999
1617782290000|2021-04-07 07:58:10|113.5|113.44|113.5|113.46|113.52|113.46|113.48|113.44|37227
1617782300000|2021-04-07 07:58:20||113.44||113.44||113.44||113.44|3596
1617782320000|2021-04-07 07:58:40|||||||||986
1617782330000|2021-04-07 07:58:50||113.46||113.46||113.46||113.46|20120
1617782340000|2021-04-07 07:59:00|||||||||4383
1617782350000|2021-04-07 07:59:10|||||||||500
1617782360000|2021-04-07 07:59:20||113.44||113.44||113.44||113.44|13700
1617782370000|2021-04-07 07:59:30|||||||||2500
1617782390000|2021-04-07 07:59:50||113.4||113.42||113.42||113.4|10
1617782400000|2021-04-07 08:00:00|||||||||1745
1617782410000|2021-04-07 08:00:10|||||||||3964
1617782420000|2021-04-07 08:00:20|||||||||15134
1617782430000|2021-04-07 08:00:30|||||||||3674
1617782440000|2021-04-07 08:00:40|||||||||12205
1617782450000|2021-04-07 08:00:50|||||||||8255
1617782460000|2021-04-07 08:01:00|113.54|113.44|113.5|113.46|113.54|113.46|113.5|113.44|48032
1617782470000|2021-04-07 08:01:10|||||||||8857
1617782480000|2021-04-07 08:01:20|113.54||113.5||113.54||113.5||26573
1617782490000|2021-04-07 08:01:30|||||||||1743
1617782500000|2021-04-07 08:01:40|113.54||113.5||113.54||113.5||18726
1617782520000|2021-04-07 08:02:00|113.54||113.5||113.56||113.5||112759
1617782530000|2021-04-07 08:02:10|113.54|113.48|113.5|113.46|113.56|113.48|113.5|113.46|117938
1617782540000|2021-04-07 08:02:20||113.48||113.48||113.48||113.48|176466
1617782550000|2021-04-07 08:02:30|113.44|113.46|113.5|113.48|113.54|113.48|113.44|113.4|243720
1617782560000|2021-04-07 08:02:40|113.54||113.5||113.54||113.5||82344
1617782570000|2021-04-07 08:02:50|113.54||113.5||113.54||113.5||31687
1617782580000|2021-04-07 08:03:00|113.54||113.5||113.56||113.5||83322
1617782590000|2021-04-07 08:03:10|113.54||113.5||113.56||113.5||51388
1617782600000|2021-04-07 08:03:20|113.54||113.5||113.54||113.5||27650
1617782610000|2021-04-07 08:03:30|||||||||4375
1617782620000|2021-04-07 08:03:40|||||||||5000
1617782630000|2021-04-07 08:03:50|113.54|113.5|113.74|113.66|113.74|113.66|113.54|113.5|5649
1617782640000|2021-04-07 08:04:00|113.76|113.68|113.66|113.58|113.82|113.76|113.66|113.58|35274
1617782650000|2021-04-07 08:04:10|113.68|113.66|113.7|113.64|113.72|113.66|113.66|113.58|35856
1617782660000|2021-04-07 08:04:20|113.72|113.66|113.74|113.66|113.74|113.66|113.72|113.66|2419
1617782670000|2021-04-07 08:04:30|113.7|113.64|113.7|113.64|113.7|113.64|113.7|113.64|6287
1617782680000|2021-04-07 08:04:40|113.68|113.62|113.62|113.58|113.68|113.62|113.62|113.58|8475
1617782690000|2021-04-07 08:04:50|113.6|113.6|113.54|113.5|113.6|113.6|113.54|113.48|17817
1617782700000|2021-04-07 08:05:00|113.56|113.48|113.66|113.58|113.72|113.66|113.56|113.46|57711
1617782710000|2021-04-07 08:05:10|||||||||10535
1617782720000|2021-04-07 08:05:20||113.54||113.54||113.54||113.54|4368
1617782730000|2021-04-07 08:05:30|113.68|113.56|113.6|113.54|113.68|113.6|113.6|113.52|14434
1617782740000|2021-04-07 08:05:40|113.58|113.52|113.5|113.44|113.58|113.52|113.5|113.44|10872
1617782750000|2021-04-07 08:05:50|113.48||113.48||113.48||113.48||18356
1617782760000|2021-04-07 08:06:00|113.46|113.42|113.54|113.46|113.56|113.46|113.42|113.4|17560
1617782770000|2021-04-07 08:06:10|113.58|113.48|113.58|113.48|113.58|113.5|113.58|113.48|4102
1617782780000|2021-04-07 08:06:20|113.5|113.46|113.54|113.46|113.54|113.46|113.5|113.46|5244
1617782790000|2021-04-07 08:06:30|||||||||1214
1617782800000|2021-04-07 08:06:40|||||||||570
1617782810000|2021-04-07 08:06:50|113.46|113.44|113.42|113.36|113.54|113.44|113.42|113.36|23075
1617782820000|2021-04-07 08:07:00||113.34||113.32||113.36||113.32|2249
1617782830000|2021-04-07 08:07:10|113.44|113.34|113.5|113.42|113.52|113.42|113.44|113.34|20852
1617782840000|2021-04-07 08:07:20|||||||||2632
1617782850000|2021-04-07 08:07:30|113.48|113.4|113.46|113.4|113.48|113.4|113.46|113.4|16393
1617782860000|2021-04-07 08:07:40||113.38||113.36||113.38||113.34|2015
1617782870000|2021-04-07 08:07:50|||||||||6170
1617782880000|2021-04-07 08:08:00||113.34||113.34||113.34||113.34|5225
1617782890000|2021-04-07 08:08:10||113.36||113.36||113.36||113.36|544
1617782900000|2021-04-07 08:08:20|113.44|113.34|113.38|113.34|113.44|113.34|113.38|113.3|1590
1617782910000|2021-04-07 08:08:30||113.3||113.3||113.3||113.3|166
1617782920000|2021-04-07 08:08:40|113.4|113.32|113.46|113.36|113.46|113.36|113.4|113.32|11380
1617782930000|2021-04-07 08:08:50|113.48||113.48||113.5||113.48||942
1617782940000|2021-04-07 08:09:00|113.46|113.34|113.38|113.26|113.46|113.34|113.34|113.24|49292
1617782950000|2021-04-07 08:09:10|113.4|113.28|113.4|113.28|113.4|113.28|113.38|113.28|105
1617782960000|2021-04-07 08:09:20|113.36|113.26|113.32|113.22|113.36|113.26|113.32|113.22|0
1617782970000|2021-04-07 08:09:30|113.3||113.28||113.3||113.28||12128
1617782990000|2021-04-07 08:09:50||113.2||113.2||113.2||113.2|10607
1617783000000|2021-04-07 08:10:00|113.24|113.16|113.22|113.12|113.24|113.16|113.22|113.08|6134
1617783010000|2021-04-07 08:10:10|||||||||6022
1617783020000|2021-04-07 08:10:20|113.2|113.1|113.08|113.02|113.2|113.1|113.06|113|15263
1617783030000|2021-04-07 08:10:30||113.04||113.04||113.04||113.04|79
1617783040000|2021-04-07 08:10:40|||||||||1313
1617783050000|2021-04-07 08:10:50|||||||||4000
1617783060000|2021-04-07 08:11:00|113.12|113.02|113.22|113.12|113.22|113.12|113.1|113.02|10737
1617783070000|2021-04-07 08:11:10|113.24|113.14|113.22|113.14|113.28|113.16|113.22|113.14|12658
1617783080000|2021-04-07 08:11:20|113.2|113.12|113.14|113.06|113.2|113.12|113.14|113.06|8354
1617783090000|2021-04-07 08:11:30|113.12|113.04|113.12|113.04|113.12|113.04|113.12|113.02|5729
1617783100000|2021-04-07 08:11:40|113.14|113.1|113.22|113.1|113.22|113.12|113.1|113.04|53489
1617783110000|2021-04-07 08:11:50|113.24|113.12|113.26|113.12|113.26|113.12|113.24|113.12|18799
1617783120000|2021-04-07 08:12:00|113.28|113.14|113.28|113.18|113.3|113.18|113.28|113.14|5430
1617783140000|2021-04-07 08:12:20|113.3|113.2|113.28|113.2|113.3|113.2|113.28|113.2|20239
1617783150000|2021-04-07 08:12:30|113.3|113.3|113.38|113.26|113.38|113.3|113.28|113.2|15305
1617783160000|2021-04-07 08:12:40|113.34|113.24|113.3|113.22|113.34|113.24|113.3|113.22|2
1617783170000|2021-04-07 08:12:50|113.28||113.26||113.28||113.26||750
1617783180000|2021-04-07 08:13:00|113.3|113.24|113.34|113.24|113.36|113.26|113.3|113.24|10808
1617783190000|2021-04-07 08:13:10|113.36|113.26|113.32|113.24|113.38|113.34|113.32|113.24|10960
1617783200000|2021-04-07 08:13:20||113.22||113.26||113.26||113.2|0
1617783210000|2021-04-07 08:13:30|113.34||113.34||113.36||113.34||7947
1617783220000|2021-04-07 08:13:40|113.32|113.2|113.24|113.2|113.34|113.2|113.24|113.2|10548
1617783240000|2021-04-07 08:14:00|113.22|113.18|113.2|113.12|113.22|113.18|113.18|113.08|33468
1617783250000|2021-04-07 08:14:10|113.22|113.14|113.22|113.16|113.22|113.16|113.22|113.14|3758
1617783260000|2021-04-07 08:14:20|113.2|113.14|113.16|113.04|113.2|113.14|113.16|113.04|6532
1617783270000|2021-04-07 08:14:30||113.06||113.06||113.06||113.06|300
1617783280000|2021-04-07 08:14:40|113.18|113.08|113.16|113.1|113.18|113.1|113.16|113.08|1929
1617783290000|2021-04-07 08:14:50|113.18|113.12|113.24|113.16|113.24|113.16|113.18|113.12|12500
1617783300000|2021-04-07 08:15:00|113.26|113.18|113.28|113.2|113.3|113.2|113.26|113.18|529
1617783310000|2021-04-07 08:15:10||113.18||113.16||113.18||113.16|1752
1617783320000|2021-04-07 08:15:20||113.2||113.2||113.2||113.2|40
1617783330000|2021-04-07 08:15:30|113.3|113.22|113.3|113.24|113.3|113.24|113.3|113.22|1223
1617783360000|2021-04-07 08:16:00|113.34|113.26|113.32|113.24|113.38|113.26|113.32|113.24|3050
1617783370000|2021-04-07 08:16:10|||||||||9214
1617783380000|2021-04-07 08:16:20|||||||||3500
1617783390000|2021-04-07 08:16:30|||||||||1000
1617783400000|2021-04-07 08:16:40|113.34|113.26|113.36|113.28|113.4|113.32|113.3|113.24|41330
1617783420000|2021-04-07 08:17:00|113.34|113.26|113.34|113.28|113.36|113.3|113.28|113.26|17640
1617783430000|2021-04-07 08:17:10|||||||||439
1617783440000|2021-04-07 08:17:20|113.3|113.26|113.28|113.22|113.3|113.26|113.26|113.22|12772
1617783450000|2021-04-07 08:17:30|113.3|113.24|113.34|113.24|113.34|113.24|113.3|113.24|25000
1617783460000|2021-04-07 08:17:40|113.36|113.26|113.32|113.24|113.38|113.3|113.32|113.24|3903
1617783470000|2021-04-07 08:17:50||113.22||113.22||113.22||113.22|20557
1617783480000|2021-04-07 08:18:00|113.3|113.2|113.28|113.2|113.3|113.2|113.2|113.18|9761
1617783490000|2021-04-07 08:18:10|||||||||1765
1617783510000|2021-04-07 08:18:30|113.26|113.16|113.12|113.04|113.26|113.16|113.12|113.04|26500
1617783520000|2021-04-07 08:18:40|113.16|113.06|113.2|113.08|113.2|113.08|113.16|113.06|6834
1617783530000|2021-04-07 08:18:50|113.22|113.1|113.2|113.12|113.24|113.12|113.2|113.1|0
1617783540000|2021-04-07 08:19:00||113.08||113.08||113.08||113.08|95
1617783550000|2021-04-07 08:19:10||113.1||113.12||113.12||113.1|88
1617783560000|2021-04-07 08:19:20|113.22||113.2||113.24||113.2||90
1617783570000|2021-04-07 08:19:30|113.18|113.1|113.16|113.08|113.18|113.1|113.16|113.08|130
1617783580000|2021-04-07 08:19:40|||||||||873
1617783590000|2021-04-07 08:19:50|113.14|113.06|113.04|113|113.14|113.06|113.04|113|74134
1617783600000|2021-04-07 08:20:00|113.02|112.98|112.94|112.84|113.02|112.98|112.82|112.74|82283
1617783610000|2021-04-07 08:20:10|112.98|112.86|112.98|112.92|113|112.92|112.98|112.84|36348
1617783620000|2021-04-07 08:20:20|||||||||10000
1617783640000|2021-04-07 08:20:40|112.96|112.9|112.9|112.8|112.96|112.9|112.82|112.76|75255
1617783650000|2021-04-07 08:20:50||112.78||112.8||112.8||112.78|40222
1617783660000|2021-04-07 08:21:00|112.94|112.86|112.94|112.86|112.94|112.88|112.92|112.86|8995
1617783670000|2021-04-07 08:21:10|112.92|112.84|112.9|112.8|112.92|112.84|112.9|112.8|9836
1617783680000|2021-04-07 08:21:20|112.88|112.78|112.8|112.72|112.88|112.78|112.8|112.7|51514
1617783690000|2021-04-07 08:21:30||112.7||112.7||112.7||112.68|1021
1617783720000|2021-04-07 08:22:00|112.84|112.72|112.88|112.78|112.9|112.78|112.84|112.72|37401
1617783730000|2021-04-07 08:22:10|||||||||25439
1617783740000|2021-04-07 08:22:20|112.92|112.8|112.9|112.82|112.92|112.82|112.9|112.8|3769
1617783750000|2021-04-07 08:22:30|112.88|112.8|112.9|112.82|112.9|112.82|112.86|112.78|14561
1617783760000|2021-04-07 08:22:40|112.92|112.84|112.92|112.86|112.94|112.88|112.88|112.84|15014
1617783780000|2021-04-07 08:23:00|||||||||2206
1617783790000|2021-04-07 08:23:10|112.9|112.82|112.9|112.82|112.94|112.82|112.88|112.78|5837
1617783800000|2021-04-07 08:23:20|||||||||134
1617783810000|2021-04-07 08:23:30|112.82|112.8|112.78|112.74|112.82|112.8|112.78|112.72|67507
1617783820000|2021-04-07 08:23:40|112.82|112.76|112.82|112.78|112.82|112.78|112.82|112.76|1582
1617783830000|2021-04-07 08:23:50|112.8|112.76|112.8|112.7|112.8|112.76|112.76|112.7|4633
1617783840000|2021-04-07 08:24:00||112.72||112.74||112.74||112.7|21700
1617783850000|2021-04-07 08:24:10|112.82|112.76|112.82|112.76|112.82|112.78|112.82|112.76|2160
1617783860000|2021-04-07 08:24:20|112.8||112.82||112.82||112.8||20800
1617783870000|2021-04-07 08:24:30||112.78||112.76||112.78||112.76|3146
1617783880000|2021-04-07 08:24:40|||||||||950
1617783890000|2021-04-07 08:24:50|112.8|112.78|112.76|112.7|112.8|112.78|112.76|112.68|11502
1617783900000|2021-04-07 08:25:00||112.68||112.68||112.68||112.66|41450
1617783910000|2021-04-07 08:25:10|112.8|112.7|112.8|112.74|112.8|112.74|112.8|112.7|68
1617783920000|2021-04-07 08:25:20|112.82||112.8||112.82||112.8||1000
1617783940000|2021-04-07 08:25:40|112.82|112.76|112.72|112.68|112.82|112.76|112.72|112.68|7237
1617783950000|2021-04-07 08:25:50|112.76|112.7|112.8|112.7|112.8|112.7|112.76|112.7|4260
1617783960000|2021-04-07 08:26:00|112.82|112.72|112.88|112.78|112.9|112.78|112.82|112.72|37737
1617783970000|2021-04-07 08:26:10|||||||||3690
1617783980000|2021-04-07 08:26:20|112.9|112.8|112.94|112.86|112.94|112.86|112.9|112.8|0
1617783990000|2021-04-07 08:26:30||112.88||112.88||112.88||112.88|110
1617784010000|2021-04-07 08:26:50|||||||||2198
1617784020000|2021-04-07 08:27:00|112.98|112.9|113|112.94|113|112.94|112.98|112.9|2544
1617784050000|2021-04-07 08:27:30||112.92||112.94||112.94||112.92|211
1617784060000|2021-04-07 08:27:40|113.02|112.92|113|112.94|113.02|112.96|112.98|112.92|107728
1617784070000|2021-04-07 08:27:50|||||||||22766
1617784080000|2021-04-07 08:28:00|112.96|112.96|113|112.96|113.02|112.96|112.96|112.9|118690
1617784090000|2021-04-07 08:28:10|||||||||6588
1617784110000|2021-04-07 08:28:30|||||||||6195
1617784120000|2021-04-07 08:28:40|||||||||8850
1617784130000|2021-04-07 08:28:50|113.02|112.98|112.84|112.8|113.04|112.98|112.84|112.68|179276
1617784140000|2021-04-07 08:29:00|112.88|112.84|113|112.94|113|112.94|112.88|112.82|31477
1617784150000|2021-04-07 08:29:10|112.98|112.92|112.96|112.9|113|112.92|112.96|112.9|4472
1617784160000|2021-04-07 08:29:20|||||||||7080
1617784170000|2021-04-07 08:29:30|||||||||4000
1617784180000|2021-04-07 08:29:40|112.98|112.92|112.96|112.9|112.98|112.92|112.96|112.9|221
1617784190000|2021-04-07 08:29:50|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|0
1617784200000|2021-04-07 08:30:00|112.96|112.9|112.96|112.9|112.98|112.92|112.92|112.9|13064
1617784210000|2021-04-07 08:30:10|112.94|112.88|112.92|112.86|112.94|112.88|112.9|112.86|16749
1617784220000|2021-04-07 08:30:20|112.94|112.88|112.96|112.88|112.98|112.94|112.9|112.86|27688
1617784230000|2021-04-07 08:30:30|112.98|112.9|112.98|112.92|113|112.98|112.98|112.9|24428
1617784240000|2021-04-07 08:30:40||112.9||112.92||112.92||112.9|4396
1617784250000|2021-04-07 08:30:50|113|112.98|112.96|112.9|113|112.98|112.92|112.9|11723
1617784260000|2021-04-07 08:31:00||112.92||112.92||112.92||112.92|4067
1617784270000|2021-04-07 08:31:10|112.94|112.9|112.94|112.9|112.94|112.9|112.94|112.9|25
1617784290000|2021-04-07 08:31:30|||||||||4066
1617784300000|2021-04-07 08:31:40|||||||||10693
1617784310000|2021-04-07 08:31:50|112.96|112.94|113|112.92|113|112.94|112.94|112.9|32980
1617784320000|2021-04-07 08:32:00|||||||||2894
1617784330000|2021-04-07 08:32:10|112.98||112.98||112.98||112.98||20718
1617784340000|2021-04-07 08:32:20|113|112.98|113|112.92|113|112.98|113|112.92|17833
1617784350000|2021-04-07 08:32:30|||||||||18924
1617784360000|2021-04-07 08:32:40|113.02|112.94|113|112.92|113.02|112.94|112.98|112.92|102328
1617784370000|2021-04-07 08:32:50|112.98|112.9|112.94|112.88|112.98|112.9|112.92|112.88|4864
1617784380000|2021-04-07 08:33:00|112.96||112.96||112.96||112.94||0
1617784400000|2021-04-07 08:33:20|112.94|112.84|112.98|112.88|112.98|112.88|112.92|112.84|2548
1617784410000|2021-04-07 08:33:30|112.96||112.96||112.96||112.96||0
1617784420000|2021-04-07 08:33:40|112.98|112.9|112.98|112.9|112.98|112.9|112.98|112.9|4476
1617784440000|2021-04-07 08:34:00|112.96|112.92|112.96|112.9|112.96|112.92|112.96|112.9|10020
1617784450000|2021-04-07 08:34:10|112.94|112.92|112.98|112.92|113|112.92|112.94|112.92|6221
1617784460000|2021-04-07 08:34:20|112.96|112.94|112.96|112.9|112.96|112.94|112.96|112.9|2525
1617784470000|2021-04-07 08:34:30|112.98||112.98||112.98||112.98||0
1617784480000|2021-04-07 08:34:40|112.96|112.88|112.92|112.84|112.96|112.88|112.92|112.84|6312
1617784490000|2021-04-07 08:34:50|||||||||3515
1617784500000|2021-04-07 08:35:00|112.94|112.86|112.94|112.88|112.94|112.88|112.94|112.86|8170
1617784510000|2021-04-07 08:35:10|112.96||112.96||112.96||112.96||0
1617784520000|2021-04-07 08:35:20|||||||||877
1617784530000|2021-04-07 08:35:30|112.94|112.86|112.94|112.86|112.94|112.86|112.92|112.86|8823
1617784540000|2021-04-07 08:35:40|112.9|112.84|112.88|112.8|112.9|112.84|112.88|112.8|1606
1617784550000|2021-04-07 08:35:50|||||||||2588
1617784560000|2021-04-07 08:36:00|||||||||883
1617784570000|2021-04-07 08:36:10|112.86||112.84||112.86||112.84||562
1617784580000|2021-04-07 08:36:20|112.86||112.86||112.86||112.84||9637
1617784590000|2021-04-07 08:36:30|112.88|112.82|112.88|112.82|112.9|112.82|112.88|112.82|349
1617784600000|2021-04-07 08:36:40|112.84|112.8|112.84|112.8|112.84|112.8|112.84|112.8|8532
1617784610000|2021-04-07 08:36:50|112.82|112.76|112.82|112.78|112.82|112.78|112.74|112.68|13965
1617784630000|2021-04-07 08:37:10||112.76||112.78||112.78||112.76|2992
1617784640000|2021-04-07 08:37:20||112.76||112.76||112.76||112.76|59
1617784650000|2021-04-07 08:37:30|112.8||112.8||112.8||112.8||3033
1617784670000|2021-04-07 08:37:50|||||||||21404
1617784680000|2021-04-07 08:38:00|112.82|112.78|112.86|112.8|112.86|112.8|112.82|112.78|3301
1617784710000|2021-04-07 08:38:30|112.88|112.82|112.96|112.9|112.98|112.94|112.88|112.82|12441
1617784730000|2021-04-07 08:38:50|112.94|112.86|112.92|112.84|112.96|112.86|112.9|112.82|8483
1617784740000|2021-04-07 08:39:00|112.94|112.86|112.94|112.86|112.94|112.86|112.94|112.86|96
1617784750000|2021-04-07 08:39:10|||||||||2093
1617784760000|2021-04-07 08:39:20|112.96|112.88|112.96|112.9|112.96|112.9|112.96|112.88|2500
1617784770000|2021-04-07 08:39:30|||||||||5000
1617784780000|2021-04-07 08:39:40|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.88|139
1617784790000|2021-04-07 08:39:50|||||||||17469
1617784800000|2021-04-07 08:40:00|||||||||293
1617784810000|2021-04-07 08:40:10|112.96|112.9|112.96|112.9|112.96|112.9|112.96|112.9|2479
1617784830000|2021-04-07 08:40:30||112.92||112.92||112.92||112.92|20703
1617784850000|2021-04-07 08:40:50|||||||||577
1617784860000|2021-04-07 08:41:00|||||||||20189
1617784890000|2021-04-07 08:41:30|112.98|112.94|113|112.94|113|112.98|112.98|112.92|8571
1617784900000|2021-04-07 08:41:40|||||||||1500
1617784910000|2021-04-07 08:41:50|112.98||112.98||112.98||112.98||1756
1617784930000|2021-04-07 08:42:10|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.92|1076
1617784940000|2021-04-07 08:42:20|112.98||112.98||112.98||112.98||109
1617784960000|2021-04-07 08:42:40|112.96|112.9|112.98|112.9|112.98|112.92|112.94|112.9|19911
1617784980000|2021-04-07 08:43:00|||||||||134
1617785000000|2021-04-07 08:43:20|||||||||3513
1617785020000|2021-04-07 08:43:40|113|112.94|112.98|112.92|113.02|112.96|112.96|112.9|189834
1617785030000|2021-04-07 08:43:50|113|112.94|113|112.92|113.02|112.94|112.98|112.92|60927
1617785040000|2021-04-07 08:44:00||112.94||112.94||112.94||112.94|365
1617785050000|2021-04-07 08:44:10|112.98|112.92|113|112.94|113|112.94|112.96|112.92|8673
1617785060000|2021-04-07 08:44:20|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|2500
1617785080000|2021-04-07 08:44:40|112.96|112.9|112.96|112.9|112.96|112.9|112.96|112.9|3612
1617785090000|2021-04-07 08:44:50|||||||||91
1617785100000|2021-04-07 08:45:00|||||||||4394
1617785110000|2021-04-07 08:45:10|||||||||500
1617785120000|2021-04-07 08:45:20|112.98|112.92|112.98|112.92|112.98|112.94|112.96|112.92|9463
1617785150000|2021-04-07 08:45:50|||||||||929
1617785160000|2021-04-07 08:46:00||112.94||112.94||112.94||112.94|1525
1617785180000|2021-04-07 08:46:20|112.96|112.92|112.88|112.82|112.96|112.92|112.86|112.82|39398
1617785190000|2021-04-07 08:46:30|112.9|112.84|112.92|112.86|112.92|112.86|112.9|112.84|4710
1617785200000|2021-04-07 08:46:40|112.94||112.94||112.96||112.94||1564
1617785240000|2021-04-07 08:47:20|||||||||2842
1617785250000|2021-04-07 08:47:30|112.92||112.94||112.94||112.92||200
1617785260000|2021-04-07 08:47:40|||||||||2633
1617785300000|2021-04-07 08:48:20|||||||||4686
1617785330000|2021-04-07 08:48:50|112.96||112.92||112.96||112.92||3886
1617785360000|2021-04-07 08:49:20|||||||||619
1617785370000|2021-04-07 08:49:30|||||||||265
1617785380000|2021-04-07 08:49:40|||||||||1000
1617785390000|2021-04-07 08:49:50|||||||||800
1617785400000|2021-04-07 08:50:00|||||||||2628
1617785410000|2021-04-07 08:50:10|||||||||1000
1617785420000|2021-04-07 08:50:20|112.94|112.88|112.96|112.88|112.96|112.88|112.94|112.88|5291
1617785460000|2021-04-07 08:51:00|||||||||1114
1617785470000|2021-04-07 08:51:10|||||||||1000
1617785480000|2021-04-07 08:51:20|||||||||4640
1617785490000|2021-04-07 08:51:30|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.84|1979
1617785500000|2021-04-07 08:51:40|||||||||750
1617785520000|2021-04-07 08:52:00|112.9|112.84|112.8|112.74|112.9|112.84|112.78|112.74|15681
1617785540000|2021-04-07 08:52:20|112.78|112.72|112.8|112.74|112.8|112.74|112.76|112.7|13843
1617785580000|2021-04-07 08:53:00|||||||||4000
1617785590000|2021-04-07 08:53:10|112.82|112.76|112.82|112.74|112.84|112.76|112.8|112.74|2797
1617785610000|2021-04-07 08:53:30|112.84||112.84||112.84||112.84||1257
1617785640000|2021-04-07 08:54:00|112.88|112.76|112.88|112.82|112.88|112.82|112.88|112.76|3395
1617785670000|2021-04-07 08:54:30|112.86|112.8|112.84|112.78|112.86|112.8|112.84|112.78|2582
1617785680000|2021-04-07 08:54:40|112.82|112.74|112.84|112.74|112.84|112.74|112.82|112.74|0
1617785700000|2021-04-07 08:55:00|||||||||2659
1617785710000|2021-04-07 08:55:10|112.82||112.8||112.82||112.8||1501
1617785720000|2021-04-07 08:55:20|||||||||200
1617785730000|2021-04-07 08:55:30|112.78|112.7|112.78|112.7|112.78|112.7|112.78|112.7|10721
1617785740000|2021-04-07 08:55:40|112.8||112.8||112.8||112.8||57493
1617785750000|2021-04-07 08:55:50|112.82|112.72|112.86|112.78|112.88|112.78|112.82|112.72|10556
1617785760000|2021-04-07 08:56:00|112.88|112.8|112.88|112.84|112.88|112.84|112.88|112.8|0
1617785770000|2021-04-07 08:56:10|||||||||2295
1617785780000|2021-04-07 08:56:20|||||||||2200
1617785800000|2021-04-07 08:56:40|112.86|112.82|112.84|112.8|112.88|112.82|112.84|112.78|2575
1617785810000|2021-04-07 08:56:50|||||||||2200
1617785830000|2021-04-07 08:57:10|112.82|112.78|112.82|112.74|112.84|112.78|112.78|112.74|8288
1617785850000|2021-04-07 08:57:30|112.84|112.86|112.88|112.82|112.88|112.86|112.82|112.76|96287
1617785860000|2021-04-07 08:57:40|||||||||271
1617785870000|2021-04-07 08:57:50|||||||||60
1617785880000|2021-04-07 08:58:00|112.9|112.84|112.94|112.86|112.94|112.86|112.9|112.84|13628
1617785910000|2021-04-07 08:58:30|||||||||23420
1617785920000|2021-04-07 08:58:40|112.92|112.82|112.86|112.8|112.92|112.82|112.86|112.8|6938
1617785940000|2021-04-07 08:59:00|112.88|112.82|112.96|112.88|112.96|112.88|112.88|112.82|10700
1617785950000|2021-04-07 08:59:10|112.94||112.94||112.94||112.94||2988
1617785960000|2021-04-07 08:59:20|112.96||112.96||112.96||112.96||1097
1617785990000|2021-04-07 08:59:50|112.92|112.84|112.94|112.84|112.94|112.84|112.88|112.84|11560
1617786000000|2021-04-07 09:00:00|||||||||1609
1617786040000|2021-04-07 09:00:40|112.9||112.94||112.94||112.9||3263
1617786050000|2021-04-07 09:00:50|||||||||2000
1617786060000|2021-04-07 09:01:00|112.96|112.86|112.96|112.88|112.96|112.88|112.96|112.86|18961
1617786070000|2021-04-07 09:01:10|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|0
1617786080000|2021-04-07 09:01:20|113|112.94|113|112.94|113|112.94|113|112.94|3692
1617786090000|2021-04-07 09:01:30|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|8
1617786100000|2021-04-07 09:01:40|113|112.94|113|112.94|113|112.94|113|112.94|0
1617786110000|2021-04-07 09:01:50|||||||||26415
1617786120000|2021-04-07 09:02:00|112.98|112.92|113|112.94|113|112.96|112.96|112.92|63996
1617786130000|2021-04-07 09:02:10|112.98|112.96|113|112.94|113|112.96|112.94|112.92|11599
1617786140000|2021-04-07 09:02:20|112.98|112.92|113|112.94|113|112.94|112.98|112.88|65223
1617786150000|2021-04-07 09:02:30||112.9||112.92||112.92||112.9|132000
1617786160000|2021-04-07 09:02:40|112.98|112.94|113|112.94|113|112.96|112.98|112.94|113530
1617786170000|2021-04-07 09:02:50|112.96|112.96|113|112.96|113|112.96|112.96|112.96|2315
1617786200000|2021-04-07 09:03:20|112.98|112.94|113|112.94|113|112.94|112.96|112.94|7519
1617786220000|2021-04-07 09:03:40|||||||||1783
1617786240000|2021-04-07 09:04:00|||||||||1000
1617786260000|2021-04-07 09:04:20|||||||||9552
1617786280000|2021-04-07 09:04:40|||||||||1879
1617786290000|2021-04-07 09:04:50|||||||||35220
1617786300000|2021-04-07 09:05:00|112.98|112.92|112.96|112.88|112.98|112.94|112.94|112.88|10337
1617786310000|2021-04-07 09:05:10|112.98||112.98||112.98||112.96||2980
1617786320000|2021-04-07 09:05:20|112.96||112.96||112.96||112.96||10
1617786330000|2021-04-07 09:05:30|112.98|112.9|113|112.92|113|112.92|112.98|112.9|885
1617786340000|2021-04-07 09:05:40|||||||||1200
1617786350000|2021-04-07 09:05:50|||||||||1757
1617786370000|2021-04-07 09:06:10|112.98||113||113||112.98||6460
1617786380000|2021-04-07 09:06:20|112.98||113||113||112.98||101
1617786390000|2021-04-07 09:06:30|112.98||112.98||112.98||112.96||898
1617786400000|2021-04-07 09:06:40|113||113||113||113||0
1617786410000|2021-04-07 09:06:50|112.98|112.9|112.96|112.92|113|112.92|112.92|112.88|8012
1617786440000|2021-04-07 09:07:20|112.98|112.94|112.98|112.94|113|112.94|112.98|112.94|3372
1617786450000|2021-04-07 09:07:30|113||113||113||113||0
1617786460000|2021-04-07 09:07:40|112.98||112.98||112.98||112.98||5131
1617786470000|2021-04-07 09:07:50|113||113||113||113||2500
1617786480000|2021-04-07 09:08:00|||||||||2110
1617786500000|2021-04-07 09:08:20|||||||||21825
1617786510000|2021-04-07 09:08:30|112.98||113||113||112.98||8848
1617786520000|2021-04-07 09:08:40|112.98||112.98||112.98||112.98||10
1617786530000|2021-04-07 09:08:50|113||113||113||113||250
1617786540000|2021-04-07 09:09:00|112.98|112.92|112.98|112.92|113|112.94|112.98|112.9|21123
1617786550000|2021-04-07 09:09:10|113||113||113||113||1000
1617786560000|2021-04-07 09:09:20|112.98||112.98||112.98||112.98||0
1617786570000|2021-04-07 09:09:30|113|112.94|113|112.94|113|112.94|112.98|112.92|2037
1617786580000|2021-04-07 09:09:40|112.98||113||113||112.98||0
1617786610000|2021-04-07 09:10:10|112.98||113||113||112.98||8
1617786620000|2021-04-07 09:10:20|112.98||112.98||112.98||112.98||45264
1617786630000|2021-04-07 09:10:30|113||113||113||113||2837
1617786640000|2021-04-07 09:10:40|112.98||112.98||112.98||112.98||44
1617786650000|2021-04-07 09:10:50|113||113||113||113||0
1617786660000|2021-04-07 09:11:00|112.98||113||113||112.98||0
1617786670000|2021-04-07 09:11:10|112.98||112.98||112.98||112.98||1106
1617786680000|2021-04-07 09:11:20|112.96|112.92|112.98|112.92|112.98|112.92|112.94|112.9|9281
1617786690000|2021-04-07 09:11:30|113|112.94|113|112.94|113|112.94|113|112.94|1
1617786700000|2021-04-07 09:11:40|||||||||3542
1617786710000|2021-04-07 09:11:50|112.98||113||113||112.98||220
1617786720000|2021-04-07 09:12:00|112.98|112.92|113|112.94|113|112.94|112.94|112.92|45930
1617786730000|2021-04-07 09:12:10||112.96||112.96||112.96||112.96|20
1617786760000|2021-04-07 09:12:40|||||||||1500
1617786770000|2021-04-07 09:12:50|||||||||4115
1617786780000|2021-04-07 09:13:00|113.02|112.98|113|112.98|113.02|112.98|113|112.98|120745
1617786800000|2021-04-07 09:13:20|112.98|112.96|113|112.96|113|112.96|112.98|112.96|4113
1617786820000|2021-04-07 09:13:40|||||||||10999
1617786830000|2021-04-07 09:13:50|112.98|112.92|112.98|112.92|112.98|112.96|112.98|112.92|12827
1617786850000|2021-04-07 09:14:10||112.94||112.94||112.94||112.94|0
1617786870000|2021-04-07 09:14:30|112.96|112.92|112.94|112.9|112.98|112.92|112.94|112.88|8767
1617786900000|2021-04-07 09:15:00|112.92|112.88|112.86|112.82|112.92|112.9|112.84|112.8|9467
1617786910000|2021-04-07 09:15:10|112.88|112.84|112.88|112.84|112.88|112.84|112.88|112.84|0
1617786920000|2021-04-07 09:15:20|||||||||17712
1617786930000|2021-04-07 09:15:30|112.9|112.86|112.96|112.9|112.96|112.9|112.9|112.86|1342
1617786940000|2021-04-07 09:15:40|112.94|112.86|112.94|112.86|112.94|112.86|112.92|112.86|7472
1617786950000|2021-04-07 09:15:50|||||||||5791
1617786970000|2021-04-07 09:16:10|112.96|112.88|112.96|112.9|112.96|112.9|112.96|112.88|1287
1617787000000|2021-04-07 09:16:40|112.94|112.88|112.88|112.82|112.94|112.9|112.88|112.82|14395
1617787010000|2021-04-07 09:16:50|112.9|112.84|112.9|112.86|112.92|112.86|112.9|112.84|2503
1617787020000|2021-04-07 09:17:00|112.92||112.9||112.92||112.9||446
1617787030000|2021-04-07 09:17:10|112.88|112.84|112.8|112.74|112.88|112.84|112.8|112.74|13544
1617787040000|2021-04-07 09:17:20|112.82|112.76|112.84|112.78|112.84|112.78|112.82|112.76|1308
1617787050000|2021-04-07 09:17:30|||||||||2659
1617787060000|2021-04-07 09:17:40|112.82|112.76|112.76|112.7|112.82|112.76|112.76|112.7|7252
1617787070000|2021-04-07 09:17:50|||||||||8
1617787080000|2021-04-07 09:18:00||112.74||112.74||112.74||112.74|60
1617787100000|2021-04-07 09:18:20|112.74|112.72|112.7|112.62|112.76|112.72|112.7|112.62|4804
1617787110000|2021-04-07 09:18:30|112.72||112.72||112.72||112.72||210
1617787120000|2021-04-07 09:18:40|112.7|112.64|112.7|112.62|112.7|112.66|112.7|112.62|3306
1617787140000|2021-04-07 09:19:00|112.68||112.68||112.68||112.68||20557
1617787150000|2021-04-07 09:19:10|112.7|112.7|112.62|112.58|112.72|112.7|112.62|112.58|57638
1617787160000|2021-04-07 09:19:20|112.64|112.6|112.66|112.6|112.66|112.6|112.64|112.6|7512
1617787170000|2021-04-07 09:19:30|112.64|112.62|112.68|112.64|112.68|112.64|112.64|112.62|200
1617787180000|2021-04-07 09:19:40|112.7|112.68|112.7|112.64|112.7|112.68|112.7|112.64|7840
1617787190000|2021-04-07 09:19:50|112.68|112.62|112.7|112.64|112.7|112.64|112.68|112.62|17650
1617787200000|2021-04-07 09:20:00|112.72|112.66|112.72|112.66|112.74|112.68|112.7|112.66|27208
1617787220000|2021-04-07 09:20:20|112.7|112.68|112.7|112.64|112.7|112.68|112.7|112.64|4577
1617787230000|2021-04-07 09:20:30|||||||||4440
1617787240000|2021-04-07 09:20:40|||||||||6431
1617787250000|2021-04-07 09:20:50|112.68|112.62|112.66|112.62|112.7|112.64|112.66|112.62|6044
1617787270000|2021-04-07 09:21:10|112.7|112.64|112.7|112.64|112.74|112.7|112.7|112.64|52837
1617787280000|2021-04-07 09:21:20|112.72||112.72||112.72||112.72||1657
1617787290000|2021-04-07 09:21:30|112.74||112.74||112.74||112.74||7329
1617787300000|2021-04-07 09:21:40|112.76|112.66|112.84|112.8|112.84|112.8|112.74|112.66|55711
1617787310000|2021-04-07 09:21:50|112.82|112.78|112.82|112.74|112.82|112.8|112.78|112.74|2361
1617787320000|2021-04-07 09:22:00|112.84|112.76|112.82|112.78|112.84|112.78|112.82|112.74|3489
1617787330000|2021-04-07 09:22:10|112.84|112.84|112.84|112.82|112.86|112.84|112.84|112.78|41834
1617787340000|2021-04-07 09:22:20|112.86||112.86||112.86||112.86||0
1617787360000|2021-04-07 09:22:40|112.88|112.84|112.88|112.86|112.88|112.86|112.88|112.84|5548
1617787370000|2021-04-07 09:22:50|112.9|112.88|112.98|112.94|112.98|112.96|112.9|112.88|31470
1617787380000|2021-04-07 09:23:00|113|112.96|112.96|112.88|113|112.96|112.96|112.88|33706
1617787390000|2021-04-07 09:23:10|112.94|112.86|112.94|112.9|112.94|112.9|112.92|112.84|14682
1617787400000|2021-04-07 09:23:20|||||||||4427
1617787410000|2021-04-07 09:23:30|112.96|112.92|113|112.96|113|112.96|112.96|112.92|427
1617787420000|2021-04-07 09:23:40||112.94||112.94||112.94||112.94|4324
1617787430000|2021-04-07 09:23:50|||||||||17701
1617787440000|2021-04-07 09:24:00|112.98||112.98||113||112.98||4
1617787450000|2021-04-07 09:24:10|113||113||113||113||0
1617787460000|2021-04-07 09:24:20|||||||||1756
1617787480000|2021-04-07 09:24:40|112.98|112.9|112.94|112.86|112.98|112.9|112.9|112.86|11947
1617787500000|2021-04-07 09:25:00||112.9||112.9||112.9||112.9|507
1617787510000|2021-04-07 09:25:10|||||||||4927
1617787520000|2021-04-07 09:25:20|112.96||112.96||112.96||112.96||1934
1617787530000|2021-04-07 09:25:30|112.94|112.86|112.94|112.86|112.96|112.86|112.94|112.86|1230
1617787540000|2021-04-07 09:25:40|112.92|112.9|112.94|112.86|112.94|112.9|112.92|112.86|1733
1617787550000|2021-04-07 09:25:50|||||||||2527
1617787560000|2021-04-07 09:26:00|112.92||112.94||112.94||112.92||70
1617787570000|2021-04-07 09:26:10|112.92|112.88|112.94|112.88|112.96|112.88|112.92|112.88|40100
1617787580000|2021-04-07 09:26:20|112.96||112.96||112.96||112.96||0
1617787590000|2021-04-07 09:26:30|112.98||112.96||112.98||112.96||88
1617787600000|2021-04-07 09:26:40|112.94|112.86|112.9|112.84|112.94|112.86|112.9|112.84|5179
1617787610000|2021-04-07 09:26:50|112.88|112.82|112.92|112.86|112.92|112.86|112.84|112.78|2149
1617787620000|2021-04-07 09:27:00|112.94|112.88|112.94|112.86|112.94|112.88|112.94|112.86|246
1617787640000|2021-04-07 09:27:20|112.96|112.88|112.96|112.9|112.96|112.9|112.96|112.88|6978
1617787660000|2021-04-07 09:27:40|||||||||13699
1617787670000|2021-04-07 09:27:50|112.94|112.88|112.96|112.9|112.96|112.9|112.92|112.86|9957
1617787680000|2021-04-07 09:28:00|112.94|112.88|112.92|112.82|112.94|112.88|112.88|112.82|4548
1617787690000|2021-04-07 09:28:10|112.9||112.9||112.92||112.9||45
1617787700000|2021-04-07 09:28:20|112.92|112.9|112.94|112.86|112.94|112.9|112.9|112.84|22621
1617787710000|2021-04-07 09:28:30|112.96||112.94||112.96||112.94||0
1617787720000|2021-04-07 09:28:40|||||||||7735
1617787730000|2021-04-07 09:28:50|||||||||4394
1617787740000|2021-04-07 09:29:00|112.92|112.82|112.9|112.82|112.92|112.82|112.9|112.82|3544
1617787750000|2021-04-07 09:29:10|112.92|112.84|112.88|112.82|112.94|112.86|112.88|112.82|3531
1617787760000|2021-04-07 09:29:20|112.9|112.84|112.88|112.8|112.9|112.84|112.8|112.76|75541
1617787770000|2021-04-07 09:29:30|112.86|112.78|112.84|112.78|112.86|112.78|112.84|112.76|2153
1617787780000|2021-04-07 09:29:40|112.86|112.76|112.84|112.76|112.86|112.76|112.84|112.76|6051
1617787790000|2021-04-07 09:29:50|112.82|112.74|112.82|112.74|112.82|112.74|112.8|112.72|17
1617787800000|2021-04-07 09:30:00|112.84|112.76|112.9|112.82|112.9|112.82|112.84|112.76|20289
1617787820000|2021-04-07 09:30:20|112.88|112.8|112.84|112.8|112.88|112.8|112.84|112.8|4021
1617787830000|2021-04-07 09:30:30|112.82|112.76|112.82|112.74|112.82|112.76|112.8|112.74|1913
1617787840000|2021-04-07 09:30:40|112.84|112.72|112.88|112.8|112.88|112.86|112.82|112.72|40787
1617787850000|2021-04-07 09:30:50|112.86|112.78|112.82|112.72|112.86|112.78|112.82|112.72|6782
1617787860000|2021-04-07 09:31:00|112.8|112.7|112.68|112.6|112.8|112.7|112.62|112.58|40802
1617787870000|2021-04-07 09:31:10|112.7|112.62|112.72|112.64|112.72|112.64|112.62|112.6|33828
1617787880000|2021-04-07 09:31:20|112.7|112.62|112.7|112.62|112.7|112.64|112.68|112.6|9275
1617787890000|2021-04-07 09:31:30|112.68|112.64|112.68|112.62|112.68|112.64|112.68|112.62|0
1617787900000|2021-04-07 09:31:40|112.7|112.64|112.78|112.72|112.78|112.72|112.7|112.62|38588
1617787910000|2021-04-07 09:31:50|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|1758
1617787920000|2021-04-07 09:32:00|112.74|112.68|112.7|112.64|112.74|112.68|112.7|112.64|8004
1617787930000|2021-04-07 09:32:10|112.68|112.6|112.72|112.66|112.72|112.68|112.68|112.6|57972
1617787940000|2021-04-07 09:32:20|112.7|112.62|112.72|112.64|112.72|112.64|112.68|112.6|2500
1617787950000|2021-04-07 09:32:30|||||||||17987
1617787960000|2021-04-07 09:32:40|112.7|112.62|112.7|112.6|112.7|112.62|112.68|112.6|13238
1617787970000|2021-04-07 09:32:50|112.68||112.68||112.68||112.64||1058
1617787980000|2021-04-07 09:33:00|112.7||112.7||112.7||112.7||0
1617787990000|2021-04-07 09:33:10|112.68|112.58|112.66|112.6|112.68|112.6|112.66|112.58|2362
1617788000000|2021-04-07 09:33:20|112.68||112.66||112.68||112.66||4608
1617788010000|2021-04-07 09:33:30|112.64|112.62|112.68|112.62|112.7|112.68|112.64|112.62|33886
1617788020000|2021-04-07 09:33:40|||||||||8960
1617788030000|2021-04-07 09:33:50|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|5808
1617788040000|2021-04-07 09:34:00|112.68|112.66|112.7|112.64|112.7|112.66|112.68|112.64|8073
1617788070000|2021-04-07 09:34:30|112.68|112.62|112.68|112.64|112.68|112.64|112.62|112.58|30812
1617788080000|2021-04-07 09:34:40|112.66|112.6|112.64|112.58|112.66|112.6|112.64|112.58|8835
1617788090000|2021-04-07 09:34:50|112.68|112.6|112.68|112.6|112.68|112.6|112.68|112.6|2061
1617788100000|2021-04-07 09:35:00|||||||||35734
1617788110000|2021-04-07 09:35:10|112.7|112.62|112.74|112.68|112.74|112.72|112.7|112.62|33178
1617788120000|2021-04-07 09:35:20|112.76|112.7|112.82|112.76|112.82|112.76|112.76|112.7|7661
1617788130000|2021-04-07 09:35:30|||||||||95
1617788140000|2021-04-07 09:35:40|||||||||1473
1617788150000|2021-04-07 09:35:50||112.74||112.74||112.74||112.74|114
1617788160000|2021-04-07 09:36:00||112.76||112.76||112.76||112.76|664
1617788170000|2021-04-07 09:36:10|112.84|112.78|112.88|112.82|112.88|112.82|112.84|112.78|16328
1617788180000|2021-04-07 09:36:20|112.9|112.84|112.92|112.86|112.92|112.86|112.9|112.84|2920
1617788190000|2021-04-07 09:36:30|112.94|112.88|112.96|112.9|112.96|112.9|112.94|112.88|1100
1617788200000|2021-04-07 09:36:40|112.98||112.96||112.98||112.96||0
1617788210000|2021-04-07 09:36:50|112.94|112.88|112.92|112.86|112.94|112.88|112.92|112.86|3811
1617788220000|2021-04-07 09:37:00||112.84||112.84||112.84||112.84|0
1617788240000|2021-04-07 09:37:20|112.94|112.86|112.96|112.88|112.96|112.88|112.94|112.86|0
1617788250000|2021-04-07 09:37:30|112.94|112.86|112.92|112.84|112.94|112.86|112.92|112.84|4170
1617788260000|2021-04-07 09:37:40|||||||||12322
1617788270000|2021-04-07 09:37:50|||||||||1930
1617788280000|2021-04-07 09:38:00|112.94||112.94||112.94||112.94||11813
1617788290000|2021-04-07 09:38:10|112.96|112.86|112.96|112.88|112.96|112.88|112.96|112.86|0
1617788310000|2021-04-07 09:38:30|112.94||112.96||112.96||112.94||5723
1617788320000|2021-04-07 09:38:40|112.98|112.96|113|112.96|113|112.96|112.98|112.96|3029
1617788330000|2021-04-07 09:38:50||112.92||112.92||112.92||112.92|0
1617788340000|2021-04-07 09:39:00||112.96||112.92||112.96||112.92|0
1617788350000|2021-04-07 09:39:10|||||||||41370
1617788360000|2021-04-07 09:39:20|113.02|112.94|112.98|112.92|113.02|112.94|112.98|112.9|67661
1617788370000|2021-04-07 09:39:30|113|112.94|112.98|112.94|113|112.94|112.98|112.94|5848
1617788380000|2021-04-07 09:39:40|112.96|112.92|112.96|112.88|112.96|112.92|112.94|112.88|23287
1617788390000|2021-04-07 09:39:50||112.9||112.9||112.9||112.9|10
1617788410000|2021-04-07 09:40:10|112.94|112.88|112.96|112.88|112.96|112.88|112.94|112.88|7586
1617788420000|2021-04-07 09:40:20|112.98|112.96|112.96|112.9|112.98|112.96|112.96|112.88|18533
1617788430000|2021-04-07 09:40:30|||||||||879
1617788450000|2021-04-07 09:40:50|||||||||17710
1617788460000|2021-04-07 09:41:00|112.98|112.92|112.98|112.92|113|112.92|112.98|112.92|1376
1617788470000|2021-04-07 09:41:10|113||112.98||113||112.98||15873
1617788480000|2021-04-07 09:41:20|113||113||113||113||3231
1617788500000|2021-04-07 09:41:40|112.98||113||113||112.98||549
1617788520000|2021-04-07 09:42:00|||||||||4458
1617788540000|2021-04-07 09:42:20|||||||||3073
1617788550000|2021-04-07 09:42:30|112.98||113||113||112.98||0
1617788560000|2021-04-07 09:42:40||112.94||112.92||112.94||112.92|1327
1617788570000|2021-04-07 09:42:50|||||||||82
1617788580000|2021-04-07 09:43:00|112.98||112.98||113||112.98||1564
1617788600000|2021-04-07 09:43:20|113||112.98||113||112.98||11500
1617788610000|2021-04-07 09:43:30|||||||||3213
1617788620000|2021-04-07 09:43:40|||||||||214
1617788630000|2021-04-07 09:43:50|113|112.9|113|112.92|113|112.92|113|112.9|500
1617788640000|2021-04-07 09:44:00|112.98||112.98||112.98||112.98||0
1617788650000|2021-04-07 09:44:10|||||||||30917
1617788660000|2021-04-07 09:44:20|113|112.98|113|112.94|113|112.98|113|112.94|31883
1617788670000|2021-04-07 09:44:30|112.98|112.96|112.98|112.92|112.98|112.96|112.98|112.9|24050
1617788680000|2021-04-07 09:44:40|||||||||1520
1617788690000|2021-04-07 09:44:50|||||||||345
1617788700000|2021-04-07 09:45:00|112.96|112.9|112.96|112.9|112.98|112.9|112.94|112.9|13818
1617788730000|2021-04-07 09:45:30|||||||||1767
1617788740000|2021-04-07 09:45:40|||||||||13799
1617788750000|2021-04-07 09:45:50|||||||||29331
1617788760000|2021-04-07 09:46:00|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.9|3068
1617788780000|2021-04-07 09:46:20|112.96|112.9|112.98|112.92|112.98|112.92|112.94|112.9|5015
1617788790000|2021-04-07 09:46:30||112.9||112.92||112.92||112.9|300
1617788800000|2021-04-07 09:46:40|||||||||3126
1617788810000|2021-04-07 09:46:50||112.9||112.9||112.9||112.9|3319
1617788830000|2021-04-07 09:47:10|||||||||437
1617788840000|2021-04-07 09:47:20|112.96|112.92|112.98|112.9|112.98|112.92|112.92|112.9|3314
1617788850000|2021-04-07 09:47:30||112.92||112.92||112.92||112.92|0
1617788860000|2021-04-07 09:47:40|||||||||2632
1617788880000|2021-04-07 09:48:00|||||||||19
1617788890000|2021-04-07 09:48:10|||||||||5242
1617788900000|2021-04-07 09:48:20|113|112.94|112.98|112.94|113|112.94|112.98|112.94|39931
1617788910000|2021-04-07 09:48:30|113||113||113||112.98||102
1617788920000|2021-04-07 09:48:40|||||||||18601
1617788930000|2021-04-07 09:48:50|112.98||113||113||112.98||40
1617788940000|2021-04-07 09:49:00|||||||||8796
1617788950000|2021-04-07 09:49:10|||||||||4393
1617789000000|2021-04-07 09:50:00|113.02|112.96|113|112.96|113.02|112.98|112.98|112.94|490733
1617789010000|2021-04-07 09:50:10|112.98|112.94|113|112.94|113|112.94|112.96|112.92|8110
1617789020000|2021-04-07 09:50:20|112.98|112.92|112.98|112.92|113|112.92|112.94|112.88|19003
1617789030000|2021-04-07 09:50:30|112.96|112.94|112.98|112.94|112.98|112.94|112.96|112.94|2500
1617789040000|2021-04-07 09:50:40|112.96|112.92|112.94|112.88|112.98|112.94|112.92|112.84|22698
1617789050000|2021-04-07 09:50:50|||||||||276
1617789060000|2021-04-07 09:51:00|112.96|112.9|113|112.96|113|112.96|112.96|112.9|10959
1617789070000|2021-04-07 09:51:10|112.98|112.98|113|112.94|113|112.98|112.98|112.94|10250
1617789080000|2021-04-07 09:51:20|112.98|112.96|112.96|112.9|112.98|112.96|112.96|112.9|4682
1617789090000|2021-04-07 09:51:30|112.94||112.94||112.94||112.94||0
1617789120000|2021-04-07 09:52:00|112.96|112.92|112.98|112.94|112.98|112.94|112.96|112.92|2642
1617789130000|2021-04-07 09:52:10||112.92||112.94||112.94||112.92|2500
1617789140000|2021-04-07 09:52:20|112.96|112.92|112.96|112.94|112.96|112.94|112.96|112.9|4913
1617789150000|2021-04-07 09:52:30|112.94|112.9|112.96|112.9|112.96|112.94|112.94|112.9|8926
1617789160000|2021-04-07 09:52:40|112.94|112.88|112.94|112.88|112.94|112.88|112.9|112.86|2802
1617789180000|2021-04-07 09:53:00|112.92|112.86|112.86|112.8|112.92|112.86|112.86|112.8|1853
1617789190000|2021-04-07 09:53:10|112.84|112.78|112.84|112.76|112.84|112.78|112.84|112.76|113
1617789200000|2021-04-07 09:53:20|112.76|112.74|112.8|112.74|112.8|112.74|112.76|112.72|4901
1617789210000|2021-04-07 09:53:30|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|1758
1617789230000|2021-04-07 09:53:50|||||||||24
1617789240000|2021-04-07 09:54:00|||||||||4401
1617789250000|2021-04-07 09:54:10|112.84|112.82|112.86|112.8|112.86|112.82|112.82|112.76|16467
1617789290000|2021-04-07 09:54:50|112.84|112.78|112.82|112.76|112.84|112.8|112.8|112.76|7099
1617789300000|2021-04-07 09:55:00|112.84|112.78|112.8|112.76|112.84|112.8|112.76|112.74|20217
1617789310000|2021-04-07 09:55:10|112.78|112.74|112.82|112.74|112.82|112.78|112.74|112.72|31530
1617789320000|2021-04-07 09:55:20||112.76||112.76||112.76||112.76|1000
1617789330000|2021-04-07 09:55:30|112.8|112.74|112.76|112.74|112.82|112.76|112.76|112.74|3589
1617789340000|2021-04-07 09:55:40|112.8||112.8||112.82||112.8||5380
1617789350000|2021-04-07 09:55:50|112.82||112.8||112.82||112.8||0
1617789360000|2021-04-07 09:56:00|112.82|112.76|112.86|112.8|112.86|112.8|112.82|112.74|0
1617789370000|2021-04-07 09:56:10|112.84|112.78|112.86|112.8|112.86|112.8|112.84|112.78|6385
1617789380000|2021-04-07 09:56:20|112.88|112.86|112.86|112.82|112.88|112.86|112.84|112.78|67677
1617789390000|2021-04-07 09:56:30|112.88||112.88||112.88||112.88||0
1617789410000|2021-04-07 09:56:50|112.86|112.8|112.88|112.82|112.88|112.82|112.82|112.76|20017
1617789420000|2021-04-07 09:57:00|112.86||112.86||112.86||112.86||0
1617789430000|2021-04-07 09:57:10|||||||||4397
1617789440000|2021-04-07 09:57:20|112.88||112.88||112.88||112.88||90
1617789450000|2021-04-07 09:57:30|||||||||5000
1617789460000|2021-04-07 09:57:40|112.86||112.88||112.88||112.86||504
1617789470000|2021-04-07 09:57:50|112.86|112.8|112.86|112.8|112.86|112.8|112.86|112.78|262
1617789490000|2021-04-07 09:58:10||112.82||112.82||112.82||112.82|0
1617789510000|2021-04-07 09:58:30|||||||||461
1617789520000|2021-04-07 09:58:40|||||||||66429
1617789530000|2021-04-07 09:58:50|112.88|112.9|112.9|112.84|112.92|112.9|112.88|112.84|67045
1617789540000|2021-04-07 09:59:00|112.88|112.82|112.82|112.78|112.88|112.84|112.82|112.78|12309
1617789570000|2021-04-07 09:59:30|||||||||432
1617789610000|2021-04-07 10:00:10|112.8|112.76|112.82|112.78|112.82|112.78|112.8|112.74|1629
1617789620000|2021-04-07 10:00:20|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|835
1617789630000|2021-04-07 10:00:30|||||||||1001
1617789640000|2021-04-07 10:00:40|112.88|112.82|112.9|112.84|112.9|112.84|112.86|112.82|2032
1617789650000|2021-04-07 10:00:50|112.92|112.86|112.98|112.92|113.02|112.96|112.92|112.86|67651
1617789660000|2021-04-07 10:01:00|||||||||873
1617789670000|2021-04-07 10:01:10|||||||||3963
1617789680000|2021-04-07 10:01:20|||||||||1782
1617789690000|2021-04-07 10:01:30|||||||||100
1617789700000|2021-04-07 10:01:40|112.96|112.94|112.98|112.92|113|112.94|112.96|112.92|600
1617789710000|2021-04-07 10:01:50|113|112.94|113|112.92|113|112.94|113|112.92|180
1617789720000|2021-04-07 10:02:00|112.98|112.94|112.98|112.92|112.98|112.94|112.98|112.92|18264
1617789730000|2021-04-07 10:02:10|113|112.94|112.98|112.92|113|112.94|112.98|112.92|77
1617789740000|2021-04-07 10:02:20|113|112.94|113|112.92|113|112.94|113|112.92|0
1617789750000|2021-04-07 10:02:30||112.94||112.94||112.94||112.94|3614
1617789770000|2021-04-07 10:02:50|||||||||900
1617789780000|2021-04-07 10:03:00|113.02|112.96|113|112.96|113.02|112.98|112.98|112.94|198319
1617789790000|2021-04-07 10:03:10||112.98||112.96||112.98||112.96|44847
1617789800000|2021-04-07 10:03:20|112.98|112.94|113|112.94|113|112.94|112.96|112.92|18468
1617789810000|2021-04-07 10:03:30|112.98|112.96|113|112.98|113.02|112.98|112.98|112.96|52363
1617789830000|2021-04-07 10:03:50|||||||||2000
1617789840000|2021-04-07 10:04:00|113.02|112.96|113|112.98|113.04|112.98|113|112.96|242537
1617789850000|2021-04-07 10:04:10|||||||||2448
1617789860000|2021-04-07 10:04:20|||||||||7583
1617789870000|2021-04-07 10:04:30|||||||||2801
1617789880000|2021-04-07 10:04:40|||||||||9659
1617789890000|2021-04-07 10:04:50|112.98|112.96|112.98|112.96|112.98|112.98|112.98|112.96|8432
1617789900000|2021-04-07 10:05:00|||||||||2655
1617789910000|2021-04-07 10:05:10|||||||||9560
1617789920000|2021-04-07 10:05:20|113|112.98|113|112.98|113.04|112.98|113|112.96|69012
1617789930000|2021-04-07 10:05:30|113.02|113|113|112.98|113.04|113|113|112.98|20811
1617789940000|2021-04-07 10:05:40|113.02|112.96|113|112.98|113.04|112.98|113|112.96|2813
1617789950000|2021-04-07 10:05:50|113.02|113|113|112.96|113.04|113|113|112.96|11930
1617789960000|2021-04-07 10:06:00|||||||||5282
1617789970000|2021-04-07 10:06:10|113.02|112.98|113|112.98|113.1|113.08|113|112.98|55831
1617789980000|2021-04-07 10:06:20||112.96||112.96||112.96||112.96|22843
1617790050000|2021-04-07 10:07:30|||||||||10598
1617790060000|2021-04-07 10:07:40|113.02||113||113.02||113||3920
1617790070000|2021-04-07 10:07:50|113.02|112.98|113|112.98|113.02|113|113|112.98|1376
1617790080000|2021-04-07 10:08:00|113.02|113|113|112.98|113.02|113|113|112.98|1138
1617790090000|2021-04-07 10:08:10|113.02|113|113|112.98|113.02|113|113|112.98|443
1617790130000|2021-04-07 10:08:50|113.02|112.96|113|112.96|113.02|112.98|113|112.96|12085
1617790140000|2021-04-07 10:09:00|||||||||645
1617790150000|2021-04-07 10:09:10||112.94||112.92||112.94||112.92|2796
1617790160000|2021-04-07 10:09:20|112.98|112.88|112.92|112.88|112.98|112.92|112.92|112.88|1903
1617790200000|2021-04-07 10:10:00|112.94|112.86|112.92|112.84|112.94|112.92|112.92|112.84|29327
1617790210000|2021-04-07 10:10:10||112.86||112.86||112.86||112.86|20
1617790230000|2021-04-07 10:10:30|||||||||9979
1617790250000|2021-04-07 10:10:50||112.84||112.84||112.84||112.84|3866
1617790260000|2021-04-07 10:11:00||112.86||112.84||112.86||112.84|0
1617790270000|2021-04-07 10:11:10|112.94|112.86|113|112.92|113|112.92|112.94|112.86|3194
1617790320000|2021-04-07 10:12:00|112.98|112.9|112.96|112.88|112.98|112.9|112.96|112.88|4954
1617790330000|2021-04-07 10:12:10|||||||||8540
1617790340000|2021-04-07 10:12:20|112.94|112.86|112.84|112.78|112.94|112.86|112.84|112.78|2119
1617790360000|2021-04-07 10:12:40|||||||||3193
1617790370000|2021-04-07 10:12:50|||||||||4446
1617790380000|2021-04-07 10:13:00|||||||||100
1617790420000|2021-04-07 10:13:40|112.86|112.8|112.84|112.78|112.88|112.8|112.84|112.78|6548
1617790430000|2021-04-07 10:13:50|112.86|112.8|112.88|112.8|112.88|112.8|112.86|112.8|0
1617790450000|2021-04-07 10:14:10||112.78||112.8||112.8||112.78|491
1617790460000|2021-04-07 10:14:20|112.86|112.78|112.84|112.78|112.86|112.78|112.84|112.78|3517
1617790480000|2021-04-07 10:14:40|112.86|112.8|112.88|112.8|112.88|112.8|112.86|112.8|2900
1617790490000|2021-04-07 10:14:50||112.82||112.8||112.82||112.8|0
1617790500000|2021-04-07 10:15:00|||||||||165
1617790510000|2021-04-07 10:15:10|112.86|112.78|112.86|112.8|112.88|112.8|112.84|112.78|4072
1617790520000|2021-04-07 10:15:20|112.88|112.88|112.88|112.8|112.9|112.88|112.88|112.8|17486
1617790530000|2021-04-07 10:15:30|||||||||4124
1617790540000|2021-04-07 10:15:40|||||||||14669
1617790550000|2021-04-07 10:15:50|112.9|112.82|112.88|112.8|112.9|112.88|112.88|112.8|10442
1617790560000|2021-04-07 10:16:00|||||||||17709
1617790570000|2021-04-07 10:16:10|112.86|112.84|112.86|112.8|112.86|112.84|112.86|112.8|6021
1617790600000|2021-04-07 10:16:40|112.88||112.88||112.9||112.88||1
1617790610000|2021-04-07 10:16:50|||||||||4398
1617790620000|2021-04-07 10:17:00|||||||||3364
1617790630000|2021-04-07 10:17:10|112.86||112.88||112.88||112.86||0
1617790640000|2021-04-07 10:17:20|||||||||871
1617790670000|2021-04-07 10:17:50|112.9|112.82|112.9|112.84|112.92|112.86|112.88|112.82|40535
1617790690000|2021-04-07 10:18:10|112.88||112.88||112.88||112.88||8
1617790700000|2021-04-07 10:18:20|||||||||8804
1617790710000|2021-04-07 10:18:30|112.9||112.9||112.9||112.9||0
1617790740000|2021-04-07 10:19:00|||||||||421
1617790760000|2021-04-07 10:19:20|112.88|112.82|112.88|112.8|112.88|112.82|112.88|112.8|7460
1617790770000|2021-04-07 10:19:30|||||||||744
1617790780000|2021-04-07 10:19:40|||||||||5000
1617790800000|2021-04-07 10:20:00||112.82||112.82||112.82||112.82|88
1617790810000|2021-04-07 10:20:10|112.9|112.84|112.9|112.84|112.9|112.84|112.88|112.84|1000
1617790820000|2021-04-07 10:20:20||112.82||112.82||112.82||112.82|100
1617790830000|2021-04-07 10:20:30||112.84||112.84||112.84||112.84|14761
1617790840000|2021-04-07 10:20:40||112.82||112.82||112.82||112.82|390
1617790850000|2021-04-07 10:20:50||112.84||112.84||112.84||112.84|0
1617790860000|2021-04-07 10:21:00|112.88|112.82|112.88|112.8|112.9|112.82|112.84|112.8|14987
1617790870000|2021-04-07 10:21:10|||||||||4
1617790880000|2021-04-07 10:21:20|||||||||264
1617790890000|2021-04-07 10:21:30|||||||||10000
1617790900000|2021-04-07 10:21:40|112.9|112.88|112.9|112.84|112.9|112.88|112.86|112.82|18065
1617790920000|2021-04-07 10:22:00||112.82||112.82||112.84||112.82|12458
1617790930000|2021-04-07 10:22:10||112.84||112.84||112.84||112.84|25
1617790970000|2021-04-07 10:22:50|||||||||93398
1617790980000|2021-04-07 10:23:00|112.92|112.86|112.9|112.84|112.92|112.86|112.9|112.84|97454
1617790990000|2021-04-07 10:23:10|||||||||115
1617791000000|2021-04-07 10:23:20|||||||||18448
1617791010000|2021-04-07 10:23:30||112.86||112.86||112.86||112.86|508
1617791020000|2021-04-07 10:23:40|112.88|112.84|112.9|112.84|112.9|112.84|112.88|112.84|22078
1617791030000|2021-04-07 10:23:50|||||||||442
1617791080000|2021-04-07 10:24:40|112.88|112.8|112.84|112.8|112.88|112.8|112.84|112.8|21026
1617791090000|2021-04-07 10:24:50|112.86||112.86||112.86||112.86||0
1617791100000|2021-04-07 10:25:00|||||||||2774
1617791110000|2021-04-07 10:25:10|112.88|112.86|112.88|112.86|112.88|112.86|112.88|112.86|3833
1617791160000|2021-04-07 10:26:00|112.86|112.82|112.88|112.8|112.88|112.82|112.86|112.8|2966
1617791210000|2021-04-07 10:26:50|112.86|112.78|112.8|112.74|112.86|112.78|112.76|112.72|31236
1617791220000|2021-04-07 10:27:00|112.82|112.76|112.84|112.78|112.84|112.78|112.82|112.76|2288
1617791250000|2021-04-07 10:27:30|112.82|112.76|112.82|112.74|112.84|112.8|112.8|112.74|5978
1617791260000|2021-04-07 10:27:40||112.76||112.74||112.76||112.74|437
1617791270000|2021-04-07 10:27:50||112.76||112.74||112.76||112.74|3593
1617791300000|2021-04-07 10:28:20|||||||||4440
1617791320000|2021-04-07 10:28:40|112.84|112.76|112.82|112.74|112.84|112.78|112.82|112.74|7774
1617791370000|2021-04-07 10:29:30|112.8|112.72|112.78|112.72|112.8|112.72|112.78|112.72|1992
1617791390000|2021-04-07 10:29:50|112.76|112.7|112.74|112.7|112.76|112.7|112.72|112.68|91991
1617791400000|2021-04-07 10:30:00|||||||||1000
1617791410000|2021-04-07 10:30:10|112.76|112.72|112.76|112.72|112.76|112.72|112.74|112.72|1442
1617791420000|2021-04-07 10:30:20|||||||||26
1617791430000|2021-04-07 10:30:30|||||||||11131
1617791440000|2021-04-07 10:30:40|112.78|112.74|112.78|112.72|112.78|112.74|112.78|112.72|4022
1617791450000|2021-04-07 10:30:50|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|1992
1617791470000|2021-04-07 10:31:10|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|4093
1617791490000|2021-04-07 10:31:30|112.84||112.84||112.84||112.84||3064
1617791530000|2021-04-07 10:32:10|112.82||112.82||112.82||112.82||0
1617791550000|2021-04-07 10:32:30|112.84||112.84||112.84||112.84||0
1617791570000|2021-04-07 10:32:50|112.82||112.84||112.84||112.82||7907
1617791610000|2021-04-07 10:33:30||112.78||112.78||112.78||112.78|0
1617791620000|2021-04-07 10:33:40|112.86|112.76|112.86|112.8|112.86|112.8|112.86|112.76|2828
1617791680000|2021-04-07 10:34:40|||||||||873
1617791690000|2021-04-07 10:34:50|||||||||1777
1617791720000|2021-04-07 10:35:20|||||||||430
1617791750000|2021-04-07 10:35:50|||||||||1500
1617791760000|2021-04-07 10:36:00|112.84|112.78|112.84|112.76|112.84|112.78|112.84|112.76|15784
1617791780000|2021-04-07 10:36:20||112.8||112.76||112.8||112.74|215
1617791790000|2021-04-07 10:36:30||112.78||112.76||112.78||112.76|0
1617791800000|2021-04-07 10:36:40|112.82||112.82||112.82||112.82||0
1617791830000|2021-04-07 10:37:10|112.8|112.72|112.8|112.74|112.82|112.74|112.8|112.72|633
1617791840000|2021-04-07 10:37:20|112.82|112.76|112.84|112.78|112.84|112.78|112.82|112.76|11795
1617791850000|2021-04-07 10:37:30|112.82|112.76|112.8|112.74|112.82|112.76|112.8|112.74|4787
1617791860000|2021-04-07 10:37:40|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|2834
1617791880000|2021-04-07 10:38:00||112.74||112.74||112.74||112.74|0
1617791890000|2021-04-07 10:38:10|112.8||112.8||112.8||112.78||3712
1617791910000|2021-04-07 10:38:30|||||||||698
1617791920000|2021-04-07 10:38:40|||||||||1322
1617791960000|2021-04-07 10:39:20|||||||||110
1617792040000|2021-04-07 10:40:40|||||||||2660
1617792050000|2021-04-07 10:40:50|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|4688
1617792070000|2021-04-07 10:41:10|112.8|112.74|112.8|112.76|112.8|112.76|112.8|112.74|10280
1617792080000|2021-04-07 10:41:20|112.78|112.74|112.84|112.82|112.88|112.84|112.78|112.72|113163
1617792090000|2021-04-07 10:41:30||112.8||112.8||112.8||112.8|20124
1617792100000|2021-04-07 10:41:40|112.86|112.86|112.86|112.8|112.88|112.86|112.86|112.8|37295
1617792110000|2021-04-07 10:41:50|||||||||119
1617792120000|2021-04-07 10:42:00|112.84|112.78|112.8|112.74|112.84|112.78|112.8|112.74|3204
1617792130000|2021-04-07 10:42:10||112.72||112.72||112.72||112.72|16740
1617792140000|2021-04-07 10:42:20||112.74||112.74||112.74||112.74|0
1617792170000|2021-04-07 10:42:50|||||||||27637
1617792180000|2021-04-07 10:43:00|112.82|112.8|112.8|112.76|112.84|112.8|112.8|112.76|19100
1617792190000|2021-04-07 10:43:10|||||||||4583
1617792200000|2021-04-07 10:43:20|112.84|112.78|112.84|112.76|112.84|112.78|112.84|112.76|1060
1617792210000|2021-04-07 10:43:30|||||||||17623
1617792240000|2021-04-07 10:44:00|112.82||112.84||112.84||112.82||140
1617792250000|2021-04-07 10:44:10|112.82||112.82||112.82||112.82||0
1617792270000|2021-04-07 10:44:30|112.84||112.82||112.84||112.82||29941
1617792320000|2021-04-07 10:45:20|112.84|112.84|112.8|112.76|112.86|112.84|112.8|112.74|118750
1617792330000|2021-04-07 10:45:30|112.82|112.78|112.9|112.84|112.92|112.88|112.82|112.78|183808
1617792340000|2021-04-07 10:45:40|112.88||112.88||112.88||112.88||0
1617792360000|2021-04-07 10:46:00||112.8||112.8||112.8||112.8|14134
1617792380000|2021-04-07 10:46:20|112.86||112.84||112.86||112.84||1474
1617792400000|2021-04-07 10:46:40|112.82|112.78|112.82|112.76|112.82|112.78|112.82|112.76|13681
1617792410000|2021-04-07 10:46:50|||||||||2021
1617792420000|2021-04-07 10:47:00|||||||||13241
1617792430000|2021-04-07 10:47:10|112.8|112.74|112.8|112.74|112.8|112.76|112.78|112.74|3609
1617792440000|2021-04-07 10:47:20|||||||||152
1617792480000|2021-04-07 10:48:00|112.78|112.76|112.78|112.74|112.8|112.76|112.76|112.74|33165
1617792500000|2021-04-07 10:48:20|||||||||8460
1617792510000|2021-04-07 10:48:30|112.76|112.72|112.74|112.68|112.76|112.72|112.74|112.68|8108
1617792520000|2021-04-07 10:48:40|||||||||1503
1617792530000|2021-04-07 10:48:50|||||||||9970
1617792540000|2021-04-07 10:49:00|||||||||1774
1617792560000|2021-04-07 10:49:20|||||||||500
1617792570000|2021-04-07 10:49:30|||||||||28234
1617792580000|2021-04-07 10:49:40|112.76|112.74|112.78|112.74|112.78|112.74|112.74|112.68|36667
1617792590000|2021-04-07 10:49:50|||||||||901
1617792600000|2021-04-07 10:50:00|112.76|112.72|112.76|112.68|112.76|112.72|112.76|112.68|2068
1617792610000|2021-04-07 10:50:10|112.74|112.66|112.7|112.66|112.74|112.66|112.7|112.64|0
1617792620000|2021-04-07 10:50:20|||||||||1323
1617792670000|2021-04-07 10:51:10|112.72|112.7|112.72|112.68|112.72|112.7|112.7|112.66|7976
1617792680000|2021-04-07 10:51:20|||||||||2200
1617792710000|2021-04-07 10:51:50|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|2484
1617792720000|2021-04-07 10:52:00|112.78|112.74|112.78|112.7|112.78|112.74|112.76|112.7|86092
1617792730000|2021-04-07 10:52:10|112.76||112.76||112.76||112.76||17
1617792750000|2021-04-07 10:52:30|||||||||1125
1617792790000|2021-04-07 10:53:10|||||||||440
1617792800000|2021-04-07 10:53:20|||||||||36727
1617792810000|2021-04-07 10:53:30|112.78|112.76|112.76|112.7|112.78|112.76|112.76|112.7|31150
1617792820000|2021-04-07 10:53:40|112.78|112.72|112.72|112.66|112.78|112.72|112.7|112.66|7112
1617792840000|2021-04-07 10:54:00|||||||||8825
1617792850000|2021-04-07 10:54:10|112.74|112.72|112.74|112.66|112.74|112.72|112.74|112.66|7003
1617792860000|2021-04-07 10:54:20|112.76|112.68|112.76|112.7|112.76|112.7|112.76|112.68|2496
1617792880000|2021-04-07 10:54:40|112.74||112.74||112.74||112.74||12
1617792890000|2021-04-07 10:54:50|||||||||2546
1617792900000|2021-04-07 10:55:00||112.68||112.7||112.7||112.68|15442
1617792930000|2021-04-07 10:55:30|112.76||112.78||112.78||112.76||3047
1617792940000|2021-04-07 10:55:40|||||||||17743
1617792950000|2021-04-07 10:55:50|112.76||112.76||112.76||112.76||50
1617792980000|2021-04-07 10:56:20|112.78||112.78||112.78||112.78||7936
1617793010000|2021-04-07 10:56:50||112.72||112.72||112.72||112.72|871
1617793030000|2021-04-07 10:57:10|112.76|112.7|112.72|112.64|112.76|112.7|112.66|112.64|28119
1617793040000|2021-04-07 10:57:20|112.68|112.66|112.66|112.6|112.68|112.7|112.64|112.6|60573
1617793050000|2021-04-07 10:57:30|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|0
1617793060000|2021-04-07 10:57:40|112.66|112.6|112.66|112.6|112.66|112.6|112.66|112.6|1776
1617793070000|2021-04-07 10:57:50|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|4659
1617793080000|2021-04-07 10:58:00|112.66|112.6|112.68|112.62|112.68|112.64|112.66|112.6|8817
1617793100000|2021-04-07 10:58:20|||||||||591
1617793110000|2021-04-07 10:58:30|112.66|112.6|112.66|112.6|112.66|112.6|112.66|112.6|560
1617793120000|2021-04-07 10:58:40|112.68|112.62|112.7|112.62|112.72|112.68|112.68|112.62|14579
1617793130000|2021-04-07 10:58:50|112.72|112.64|112.72|112.66|112.72|112.66|112.72|112.64|6895
1617793140000|2021-04-07 10:59:00|112.74|112.68|112.76|112.7|112.76|112.7|112.74|112.68|2731
1617793150000|2021-04-07 10:59:10||112.68||112.7||112.7||112.68|0
1617793160000|2021-04-07 10:59:20|112.74|112.68|112.76|112.7|112.76|112.7|112.74|112.68|1378
1617793180000|2021-04-07 10:59:40|112.78|112.72|112.76|112.7|112.78|112.72|112.76|112.7|7968
1617793200000|2021-04-07 11:00:00|112.74|112.68|112.72|112.66|112.74|112.68|112.72|112.64|19589
1617793210000|2021-04-07 11:00:10|112.74|112.74|112.74|112.66|112.76|112.74|112.74|112.66|12000
1617793240000|2021-04-07 11:00:40|112.76|112.68|112.76|112.7|112.76|112.7|112.76|112.68|127
1617793250000|2021-04-07 11:00:50||112.68||112.68||112.68||112.68|0
1617793260000|2021-04-07 11:01:00|112.74||112.72||112.74||112.72||4661
1617793270000|2021-04-07 11:01:10|112.76|112.7|112.72|112.7|112.76|112.7|112.72|112.7|2614
1617793300000|2021-04-07 11:01:40|112.74|112.68|112.74|112.68|112.74|112.72|112.74|112.68|16265
1617793320000|2021-04-07 11:02:00|112.76|112.7|112.72|112.66|112.76|112.7|112.72|112.66|541
1617793360000|2021-04-07 11:02:40|112.74||112.72||112.74||112.72||658
1617793420000|2021-04-07 11:03:40|112.74|112.68|112.74|112.7|112.76|112.7|112.74|112.68|28608
1617793430000|2021-04-07 11:03:50|112.76|112.72|112.78|112.7|112.8|112.74|112.74|112.68|7219
1617793440000|2021-04-07 11:04:00|112.76||112.78||112.78||112.76||0
1617793470000|2021-04-07 11:04:30|112.76||112.78||112.78||112.76||4405
1617793480000|2021-04-07 11:04:40|||||||||28
1617793500000|2021-04-07 11:05:00|112.76||112.76||112.78||112.76||1140
1617793540000|2021-04-07 11:05:40|||||||||75
1617793550000|2021-04-07 11:05:50|112.74|112.66|112.74|112.66|112.74|112.66|112.74|112.66|4313
1617793560000|2021-04-07 11:06:00|||||||||5160
1617793570000|2021-04-07 11:06:10|||||||||1900
1617793580000|2021-04-07 11:06:20|||||||||4435
1617793610000|2021-04-07 11:06:50|||||||||1137
1617793620000|2021-04-07 11:07:00|112.72|112.64|112.7|112.64|112.72|112.64|112.7|112.64|18
1617793630000|2021-04-07 11:07:10||112.62||112.62||112.62||112.62|0
1617793680000|2021-04-07 11:08:00|112.66|112.6|112.64|112.6|112.66|112.62|112.64|112.6|13343
1617793700000|2021-04-07 11:08:20|112.62|112.58|112.6|112.58|112.62|112.58|112.6|112.58|16571
1617793710000|2021-04-07 11:08:30|112.58|112.56|112.58|112.54|112.6|112.56|112.58|112.52|5194
1617793740000|2021-04-07 11:09:00|112.56|112.52|112.56|112.5|112.58|112.54|112.56|112.5|19561
1617793750000|2021-04-07 11:09:10|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.52|4274
1617793760000|2021-04-07 11:09:20|||||||||52
1617793770000|2021-04-07 11:09:30|||||||||888
1617793780000|2021-04-07 11:09:40|||||||||7277
1617793790000|2021-04-07 11:09:50|112.6|112.54|112.66|112.6|112.66|112.62|112.6|112.54|15348
1617793800000|2021-04-07 11:10:00|112.68|112.62|112.68|112.66|112.68|112.66|112.66|112.6|5958
1617793810000|2021-04-07 11:10:10|112.7|112.68|112.7|112.64|112.72|112.7|112.7|112.64|9177
1617793820000|2021-04-07 11:10:20|112.72|112.66|112.74|112.7|112.74|112.7|112.72|112.66|1242
1617793860000|2021-04-07 11:11:00|112.72|112.68|112.52|112.5|112.72|112.68|112.5|112.44|170401
1617793870000|2021-04-07 11:11:10|||||||||2207
1617793880000|2021-04-07 11:11:20|112.54|112.52|112.56|112.52|112.56|112.52|112.54|112.52|1055
1617793890000|2021-04-07 11:11:30||112.5||112.5||112.5||112.5|0
1617793900000|2021-04-07 11:11:40||112.52||112.52||112.52||112.52|19086
1617793910000|2021-04-07 11:11:50|||||||||8830
1617793920000|2021-04-07 11:12:00|||||||||41056
1617793930000|2021-04-07 11:12:10|112.58|112.54|112.72|112.66|112.72|112.66|112.58|112.54|54038
1617793940000|2021-04-07 11:12:20|112.74|112.64|112.74|112.68|112.78|112.74|112.74|112.64|53033
1617793950000|2021-04-07 11:12:30|||||||||10
1617793960000|2021-04-07 11:12:40|112.72|112.66|112.68|112.62|112.72|112.66|112.68|112.62|9604
1617794000000|2021-04-07 11:13:20|112.7|112.7|112.7|112.64|112.74|112.7|112.7|112.64|16260
1617794040000|2021-04-07 11:14:00|112.72||112.74||112.74||112.72||1230
1617794050000|2021-04-07 11:14:10||112.66||112.68||112.68||112.66|0
1617794070000|2021-04-07 11:14:30|||||||||1166
1617794080000|2021-04-07 11:14:40||112.7||112.7||112.7||112.7|737
1617794100000|2021-04-07 11:15:00|112.76|112.72|112.74|112.7|112.76|112.72|112.74|112.7|15585
1617794130000|2021-04-07 11:15:30|||||||||500
1617794140000|2021-04-07 11:15:40|112.76|112.74|112.76|112.72|112.78|112.76|112.76|112.72|19707
1617794160000|2021-04-07 11:16:00|||||||||430
1617794180000|2021-04-07 11:16:20|||||||||100
1617794200000|2021-04-07 11:16:40|112.74|112.7|112.68|112.64|112.74|112.7|112.68|112.62|21611
1617794210000|2021-04-07 11:16:50|112.7|112.66|112.76|112.7|112.76|112.7|112.7|112.66|6386
1617794230000|2021-04-07 11:17:10|112.74||112.74||112.74||112.74||0
1617794240000|2021-04-07 11:17:20|112.76||112.76||112.76||112.76||0
1617794260000|2021-04-07 11:17:40|||||||||77
1617794280000|2021-04-07 11:18:00|||||||||8879
1617794290000|2021-04-07 11:18:10|112.74||112.74||112.76||112.74||10
1617794300000|2021-04-07 11:18:20||112.72||112.72||112.72||112.72|1008
1617794310000|2021-04-07 11:18:30|||||||||443
1617794350000|2021-04-07 11:19:10|112.76|112.74|112.76|112.74|112.76|112.74|112.76|112.74|1860
1617794360000|2021-04-07 11:19:20|112.74|112.72|112.74|112.72|112.74|112.72|112.74|112.72|10893
1617794370000|2021-04-07 11:19:30||112.7||112.7||112.7||112.7|1773
1617794380000|2021-04-07 11:19:40|112.76|112.72|112.76|112.7|112.78|112.72|112.76|112.7|1000
1617794390000|2021-04-07 11:19:50|||||||||50
1617794400000|2021-04-07 11:20:00|||||||||15885
1617794410000|2021-04-07 11:20:10|||||||||2300
1617794420000|2021-04-07 11:20:20|112.78|112.72|112.76|112.7|112.78|112.72|112.76|112.7|6130
1617794430000|2021-04-07 11:20:30|||||||||7000
1617794440000|2021-04-07 11:20:40|||||||||10000
1617794450000|2021-04-07 11:20:50|||||||||873
1617794460000|2021-04-07 11:21:00|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|2069
1617794470000|2021-04-07 11:21:10|||||||||9503
1617794480000|2021-04-07 11:21:20|||||||||9249
1617794530000|2021-04-07 11:22:10|||||||||886
1617794540000|2021-04-07 11:22:20|||||||||877
1617794570000|2021-04-07 11:22:50|112.76|112.7|112.76|112.68|112.78|112.72|112.72|112.68|9914
1617794590000|2021-04-07 11:23:10|||||||||824
1617794600000|2021-04-07 11:23:20|112.74|112.66|112.7|112.64|112.74|112.66|112.7|112.64|532
1617794620000|2021-04-07 11:23:40|||||||||500
1617794630000|2021-04-07 11:23:50|||||||||1774
1617794640000|2021-04-07 11:24:00|112.68|112.62|112.68|112.64|112.72|112.64|112.68|112.62|4741
1617794650000|2021-04-07 11:24:10|||||||||1585
1617794660000|2021-04-07 11:24:20|112.66|112.62|112.66|112.62|112.7|112.62|112.66|112.62|10476
1617794670000|2021-04-07 11:24:30|||||||||21276
1617794680000|2021-04-07 11:24:40|112.64|112.6|112.62|112.56|112.64|112.6|112.56|112.5|45218
1617794690000|2021-04-07 11:24:50|112.64||112.64||112.66||112.64||0
1617794700000|2021-04-07 11:25:00|||||||||1610
1617794710000|2021-04-07 11:25:10|112.62||112.62||112.62||112.62||4413
1617794720000|2021-04-07 11:25:20|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|33
1617794760000|2021-04-07 11:26:00|112.58|112.52|112.56|112.5|112.58|112.52|112.54|112.46|6944
1617794770000|2021-04-07 11:26:10|||||||||4650
1617794780000|2021-04-07 11:26:20|||||||||3528
1617794800000|2021-04-07 11:26:40|112.58|112.52|112.6|112.54|112.6|112.54|112.58|112.52|4763
1617794830000|2021-04-07 11:27:10|112.62|112.52|112.56|112.5|112.62|112.6|112.56|112.5|16222
1617794850000|2021-04-07 11:27:30|112.58|112.52|112.6|112.52|112.6|112.56|112.58|112.5|3454
1617794860000|2021-04-07 11:27:40|112.62|112.54|112.62|112.58|112.62|112.58|112.62|112.54|32557
1617794870000|2021-04-07 11:27:50|112.6|112.54|112.66|112.6|112.66|112.6|112.6|112.54|9872
1617794910000|2021-04-07 11:28:30|||||||||3000
1617794920000|2021-04-07 11:28:40|112.64|112.58|112.6|112.56|112.64|112.58|112.6|112.54|10297
1617794930000|2021-04-07 11:28:50|||||||||5008
1617794950000|2021-04-07 11:29:10|112.58|112.54|112.56|112.5|112.58|112.54|112.56|112.5|988
1617794960000|2021-04-07 11:29:20|||||||||3115
1617794970000|2021-04-07 11:29:30||112.48||112.5||112.5||112.48|0
1617794980000|2021-04-07 11:29:40|112.54|112.48|112.54|112.5|112.54|112.5|112.52|112.46|2010
1617794990000|2021-04-07 11:29:50||112.48||112.46||112.48||112.46|1316
1617795000000|2021-04-07 11:30:00||112.48||112.46||112.48||112.46|66
1617795020000|2021-04-07 11:30:20|112.52||112.52||112.52||112.52||45562
1617795040000|2021-04-07 11:30:40|112.54|112.48|112.54|112.46|112.54|112.48|112.54|112.46|4653
1617795050000|2021-04-07 11:30:50|112.56|112.48|112.62|112.56|112.64|112.56|112.56|112.48|12433
1617795060000|2021-04-07 11:31:00|||||||||200
1617795070000|2021-04-07 11:31:10|112.6|112.54|112.6|112.54|112.6|112.54|112.56|112.52|9486
1617795080000|2021-04-07 11:31:20|112.62||112.6||112.62||112.6||44
1617795090000|2021-04-07 11:31:30|112.62||112.62||112.62||112.62||873
1617795110000|2021-04-07 11:31:50|||||||||17667
1617795120000|2021-04-07 11:32:00|112.6||112.58||112.6||112.58||32
1617795130000|2021-04-07 11:32:10|112.56|112.52|112.52|112.46|112.56|112.52|112.52|112.46|15258
1617795150000|2021-04-07 11:32:30|112.54|112.48|112.6|112.54|112.62|112.58|112.54|112.48|7393
1617795160000|2021-04-07 11:32:40|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|0
1617795180000|2021-04-07 11:33:00|112.64|112.58|112.64|112.58|112.64|112.6|112.64|112.58|1757
1617795200000|2021-04-07 11:33:20|112.62|112.56|112.58|112.5|112.62|112.56|112.58|112.5|4385
1617795210000|2021-04-07 11:33:30|112.6|112.52|112.6|112.54|112.62|112.54|112.6|112.52|4408
1617795220000|2021-04-07 11:33:40|112.58|112.5|112.6|112.52|112.6|112.52|112.58|112.5|114
1617795230000|2021-04-07 11:33:50||112.54||112.54||112.54||112.54|100
1617795240000|2021-04-07 11:34:00|112.58|112.52|112.58|112.5|112.58|112.52|112.58|112.5|80
1617795260000|2021-04-07 11:34:20|||||||||888
1617795270000|2021-04-07 11:34:30|||||||||1757
1617795280000|2021-04-07 11:34:40|112.56|112.52|112.56|112.5|112.6|112.56|112.56|112.5|11360
1617795290000|2021-04-07 11:34:50|112.58|112.54|112.54|112.46|112.6|112.54|112.54|112.46|4423
1617795300000|2021-04-07 11:35:00|||||||||1787
1617795310000|2021-04-07 11:35:10|||||||||2200
1617795320000|2021-04-07 11:35:20|112.52|112.44|112.52|112.46|112.52|112.46|112.52|112.44|50
1617795350000|2021-04-07 11:35:50|112.54|112.48|112.54|112.46|112.54|112.5|112.54|112.46|8859
1617795360000|2021-04-07 11:36:00|112.56|112.48|112.58|112.5|112.58|112.5|112.56|112.48|4587
1617795370000|2021-04-07 11:36:10|112.6|112.54|112.6|112.52|112.6|112.54|112.56|112.5|3859
1617795400000|2021-04-07 11:36:40|112.62|112.54|112.62|112.54|112.64|112.54|112.62|112.54|2670
1617795410000|2021-04-07 11:36:50|112.6||112.6||112.6||112.6||11228
1617795420000|2021-04-07 11:37:00||112.52||112.52||112.52||112.52|0
1617795430000|2021-04-07 11:37:10||112.54||112.54||112.54||112.54|22
1617795460000|2021-04-07 11:37:40|112.58|112.52|112.6|112.54|112.6|112.56|112.52|112.5|10721
1617795470000|2021-04-07 11:37:50||112.56||112.56||112.56||112.56|0
1617795480000|2021-04-07 11:38:00|112.58|112.54|112.56|112.5|112.6|112.54|112.56|112.5|5981
1617795520000|2021-04-07 11:38:40|||||||||2406
1617795530000|2021-04-07 11:38:50|||||||||1000
1617795540000|2021-04-07 11:39:00|||||||||1851
1617795550000|2021-04-07 11:39:10|112.54|112.46|112.52|112.46|112.54|112.46|112.52|112.46|17979
1617795560000|2021-04-07 11:39:20||112.48||112.48||112.48||112.48|0
1617795570000|2021-04-07 11:39:30|112.56|112.5|112.56|112.5|112.58|112.52|112.56|112.5|4759
1617795580000|2021-04-07 11:39:40|112.54|112.48|112.56|112.48|112.56|112.52|112.54|112.48|8801
1617795600000|2021-04-07 11:40:00|||||||||6582
1617795610000|2021-04-07 11:40:10||112.5||112.5||112.5||112.5|0
1617795620000|2021-04-07 11:40:20|112.58||112.58||112.58||112.58||0
1617795630000|2021-04-07 11:40:30|112.56|112.48|112.56|112.5|112.56|112.5|112.56|112.48|10802
1617795640000|2021-04-07 11:40:40|112.54|112.48|112.56|112.48|112.56|112.48|112.54|112.48|4076
1617795650000|2021-04-07 11:40:50||112.5||112.48||112.5||112.48|4
1617795660000|2021-04-07 11:41:00|112.54||112.54||112.54||112.54||0
1617795670000|2021-04-07 11:41:10|112.52|112.46|112.5|112.44|112.52|112.46|112.5|112.44|7194
1617795680000|2021-04-07 11:41:20|112.52|112.46|112.52|112.46|112.54|112.46|112.52|112.46|3815
1617795700000|2021-04-07 11:41:40|||||||||1769
1617795720000|2021-04-07 11:42:00|112.5|112.44|112.44|112.4|112.5|112.44|112.44|112.4|19540
1617795730000|2021-04-07 11:42:10|112.46|112.42|112.48|112.42|112.48|112.42|112.46|112.42|168
1617795740000|2021-04-07 11:42:20|112.46|112.4|112.52|112.46|112.52|112.46|112.46|112.4|37916
1617795750000|2021-04-07 11:42:30|112.54|112.48|112.5|112.44|112.54|112.48|112.48|112.44|12588
1617795760000|2021-04-07 11:42:40|112.52|112.46|112.54|112.46|112.56|112.52|112.52|112.46|43096
1617795770000|2021-04-07 11:42:50|112.56||112.54||112.56||112.54||0
1617795780000|2021-04-07 11:43:00|||||||||265
1617795790000|2021-04-07 11:43:10|||||||||4416
1617795810000|2021-04-07 11:43:30|112.56|112.48|112.64|112.58|112.66|112.6|112.56|112.48|24458
1617795820000|2021-04-07 11:43:40|112.62|112.56|112.6|112.54|112.62|112.58|112.6|112.54|3030
1617795830000|2021-04-07 11:43:50|112.58|112.56|112.48|112.44|112.6|112.56|112.48|112.42|7697
1617795840000|2021-04-07 11:44:00|112.5|112.46|112.54|112.46|112.54|112.46|112.5|112.46|289
1617795850000|2021-04-07 11:44:10|112.52|112.48|112.5|112.44|112.52|112.48|112.5|112.44|884
1617795860000|2021-04-07 11:44:20||112.42||112.4||112.42||112.4|2114
1617795870000|2021-04-07 11:44:30||112.42||112.42||112.42||112.42|2000
1617795900000|2021-04-07 11:45:00|112.48||112.48||112.48||112.48||20
1617795920000|2021-04-07 11:45:20|112.5|112.44|112.48|112.42|112.5|112.46|112.48|112.42|41550
1617795930000|2021-04-07 11:45:30|||||||||1500
1617795950000|2021-04-07 11:45:50|||||||||52
1617795960000|2021-04-07 11:46:00|||||||||4593
1617795980000|2021-04-07 11:46:20|112.5|112.44|112.56|112.5|112.58|112.5|112.5|112.44|1556
1617796000000|2021-04-07 11:46:40|||||||||169
1617796010000|2021-04-07 11:46:50|112.54|112.48|112.5|112.46|112.54|112.48|112.48|112.44|10456
1617796020000|2021-04-07 11:47:00|||||||||9000
1617796040000|2021-04-07 11:47:20||112.44||112.44||112.44||112.44|2767
1617796050000|2021-04-07 11:47:30|112.48|112.42|112.5|112.42|112.5|112.42|112.48|112.42|1584
1617796060000|2021-04-07 11:47:40|112.52|112.44|112.5|112.42|112.52|112.46|112.5|112.42|3528
1617796080000|2021-04-07 11:48:00|112.48|112.44|112.5|112.42|112.5|112.46|112.48|112.42|4570
1617796090000|2021-04-07 11:48:10|112.48||112.5||112.5||112.48||0
1617796100000|2021-04-07 11:48:20|||||||||109
1617796130000|2021-04-07 11:48:50|112.48||112.48||112.48||112.48||25
1617796140000|2021-04-07 11:49:00|112.46||112.46||112.48||112.46||0
1617796150000|2021-04-07 11:49:10|||||||||433
1617796160000|2021-04-07 11:49:20|112.5||112.48||112.5||112.46||5271
1617796170000|2021-04-07 11:49:30|112.46|112.4|112.44|112.4|112.46|112.4|112.44|112.4|3896
1617796180000|2021-04-07 11:49:40|112.46|112.36|112.42|112.38|112.46|112.4|112.38|112.34|30625
1617796200000|2021-04-07 11:50:00|||||||||6737
1617796210000|2021-04-07 11:50:10|112.4|112.4|112.42|112.38|112.42|112.4|112.4|112.38|1385
1617796220000|2021-04-07 11:50:20|||||||||1157
1617796240000|2021-04-07 11:50:40|112.4|112.36|112.46|112.38|112.46|112.38|112.4|112.36|17405
1617796250000|2021-04-07 11:50:50|112.48|112.4|112.48|112.42|112.5|112.42|112.48|112.4|874
1617796260000|2021-04-07 11:51:00|||||||||1250
1617796280000|2021-04-07 11:51:20|112.46|112.4|112.42|112.4|112.46|112.42|112.42|112.4|4437
1617796300000|2021-04-07 11:51:40|112.4|112.38|112.4|112.34|112.4|112.38|112.4|112.34|248
1617796310000|2021-04-07 11:51:50|||||||||61
1617796330000|2021-04-07 11:52:10|112.34|112.3|112.38|112.34|112.4|112.34|112.34|112.28|28
1617796340000|2021-04-07 11:52:20|112.4||112.4||112.4||112.4||4000
1617796360000|2021-04-07 11:52:40|112.38|112.32|112.4|112.36|112.4|112.36|112.38|112.32|1188
1617796370000|2021-04-07 11:52:50|||||||||4448
1617796380000|2021-04-07 11:53:00|112.38|112.34|112.38|112.32|112.4|112.36|112.38|112.32|5049
1617796390000|2021-04-07 11:53:10|||||||||3666
1617796410000|2021-04-07 11:53:30|||||||||875
1617796430000|2021-04-07 11:53:50|112.36||112.36||112.38||112.36||18243
1617796440000|2021-04-07 11:54:00|112.34|112.28|112.3|112.26|112.36|112.28|112.3|112.24|9406
1617796450000|2021-04-07 11:54:10||112.24||112.24||112.24||112.22|2314
1617796460000|2021-04-07 11:54:20||112.26||112.26||112.26||112.26|0
1617796480000|2021-04-07 11:54:40|112.32|112.28|112.34|112.28|112.34|112.32|112.32|112.28|5289
1617796510000|2021-04-07 11:55:10|112.3||112.34||112.34||112.3||699
1617796530000|2021-04-07 11:55:30|112.36|112.3|112.4|112.34|112.4|112.34|112.36|112.3|14340
1617796540000|2021-04-07 11:55:40|112.38|112.32|112.38|112.32|112.4|112.34|112.36|112.3|5746
1617796550000|2021-04-07 11:55:50|||||||||2879
1617796560000|2021-04-07 11:56:00|112.32|112.3|112.36|112.3|112.4|112.32|112.32|112.3|6170
1617796570000|2021-04-07 11:56:10|112.34||112.34||112.34||112.34||33
1617796580000|2021-04-07 11:56:20|||||||||8191
1617796590000|2021-04-07 11:56:30|112.32|112.28|112.32|112.28|112.32|112.28|112.32|112.28|1224
1617796610000|2021-04-07 11:56:50|112.3|112.26|112.3|112.24|112.3|112.26|112.28|112.24|1988
1617796620000|2021-04-07 11:57:00|112.28|112.22|112.32|112.26|112.32|112.28|112.26|112.2|8689
1617796650000|2021-04-07 11:57:30|112.3|112.22|112.3|112.22|112.3|112.22|112.3|112.22|17
1617796660000|2021-04-07 11:57:40|112.32|112.24|112.32|112.26|112.32|112.26|112.32|112.24|1
1617796710000|2021-04-07 11:58:30|||||||||9572
1617796720000|2021-04-07 11:58:40|112.34|112.28|112.34|112.28|112.38|112.3|112.32|112.28|23195
1617796730000|2021-04-07 11:58:50||112.3||112.28||112.3||112.28|2500
1617796740000|2021-04-07 11:59:00|112.32|112.26|112.3|112.26|112.32|112.26|112.3|112.22|6562
1617796750000|2021-04-07 11:59:10|112.32||112.32||112.32||112.32||523
1617796760000|2021-04-07 11:59:20|||||||||4000
1617796780000|2021-04-07 11:59:40|||||||||1650
1617796790000|2021-04-07 11:59:50|112.3|112.22|112.28|112.22|112.3|112.22|112.28|112.22|7622
1617796800000|2021-04-07 12:00:00||112.2||112.2||112.2||112.18|3163
1617796810000|2021-04-07 12:00:10|||||||||28090
1617796820000|2021-04-07 12:00:20||112.22||112.22||112.22||112.22|227
1617796840000|2021-04-07 12:00:40|||||||||9000
1617796850000|2021-04-07 12:00:50||112.2||112.2||112.2||112.2|17747
1617796860000|2021-04-07 12:01:00|112.3|112.22|112.3|112.22|112.34|112.3|112.26|112.22|24320
1617796870000|2021-04-07 12:01:10|112.32||112.3||112.32||112.3||4068
1617796880000|2021-04-07 12:01:20|112.28||112.3||112.3||112.28||11781
1617796890000|2021-04-07 12:01:30|112.32|112.24|112.32|112.26|112.32|112.26|112.32|112.24|0
1617796900000|2021-04-07 12:01:40|||||||||28402
1617796910000|2021-04-07 12:01:50|||||||||712
1617796920000|2021-04-07 12:02:00|112.3|112.24|112.32|112.26|112.32|112.28|112.28|112.22|7535
1617796930000|2021-04-07 12:02:10|112.34||112.34||112.34||112.34||0
1617796950000|2021-04-07 12:02:30|112.36||112.34||112.36||112.34||18
1617796990000|2021-04-07 12:03:10|112.36|112.28|112.38|112.3|112.38|112.3|112.36|112.28|2411
1617797000000|2021-04-07 12:03:20|112.36||112.38||112.38||112.36||0
1617797020000|2021-04-07 12:03:40|112.4|112.32|112.4|112.34|112.4|112.34|112.4|112.32|10
1617797040000|2021-04-07 12:04:00|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.3|5797
1617797050000|2021-04-07 12:04:10|112.38|112.3|112.32|112.3|112.4|112.3|112.32|112.3|2637
1617797060000|2021-04-07 12:04:20|112.36||112.38||112.38||112.36||5000
1617797070000|2021-04-07 12:04:30|112.36||112.36||112.36||112.36||26
1617797080000|2021-04-07 12:04:40|112.38||112.38||112.38||112.38||1052
1617797090000|2021-04-07 12:04:50||112.32||112.3||112.32||112.3|0
1617797110000|2021-04-07 12:05:10|112.36||112.38||112.38||112.36||95
1617797120000|2021-04-07 12:05:20|112.4||112.38||112.4||112.38||0
1617797130000|2021-04-07 12:05:30|||||||||35514
1617797140000|2021-04-07 12:05:40|112.4|112.32|112.36|112.3|112.42|112.36|112.34|112.28|89284
1617797150000|2021-04-07 12:05:50|||||||||180
1617797160000|2021-04-07 12:06:00|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|9140
1617797170000|2021-04-07 12:06:10|112.36|112.3|112.38|112.3|112.38|112.3|112.34|112.3|9743
1617797190000|2021-04-07 12:06:30|||||||||433
1617797200000|2021-04-07 12:06:40||112.32||112.34||112.34||112.32|0
1617797210000|2021-04-07 12:06:50|||||||||900
1617797230000|2021-04-07 12:07:10|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|9082
1617797240000|2021-04-07 12:07:20|112.38|112.38|112.38|112.34|112.38|112.38|112.36|112.34|15940
1617797280000|2021-04-07 12:08:00|112.36|112.36|112.38|112.3|112.38|112.36|112.34|112.3|5034
1617797310000|2021-04-07 12:08:30|112.36||112.36||112.36||112.36||2247
1617797320000|2021-04-07 12:08:40|||||||||11323
1617797330000|2021-04-07 12:08:50||112.32||112.32||112.32||112.32|500
1617797340000|2021-04-07 12:09:00|||||||||895
1617797350000|2021-04-07 12:09:10|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.34|9004
1617797380000|2021-04-07 12:09:40|||||||||885
1617797400000|2021-04-07 12:10:00|112.36|112.32|112.34|112.3|112.36|112.32|112.34|112.3|11759
1617797420000|2021-04-07 12:10:20|112.36||112.36||112.38||112.36||9582
1617797430000|2021-04-07 12:10:30|112.38||112.38||112.38||112.38||1581
1617797440000|2021-04-07 12:10:40|112.36||112.36||112.36||112.36||114
1617797450000|2021-04-07 12:10:50|||||||||17705
1617797480000|2021-04-07 12:11:20|112.34|112.28|112.36|112.3|112.36|112.3|112.34|112.28|6861
1617797520000|2021-04-07 12:12:00|||||||||1000
1617797540000|2021-04-07 12:12:20|112.38|112.32|112.36|112.3|112.38|112.32|112.36|112.3|2571
1617797570000|2021-04-07 12:12:50|112.34|112.28|112.32|112.28|112.34|112.3|112.32|112.28|4005
1617797580000|2021-04-07 12:13:00|112.3|112.24|112.3|112.26|112.3|112.26|112.26|112.18|8973
1617797590000|2021-04-07 12:13:10||112.24||112.24||112.24||112.24|30
1617797600000|2021-04-07 12:13:20|||||||||2226
1617797610000|2021-04-07 12:13:30|112.32|112.26|112.32|112.3|112.32|112.3|112.32|112.26|5345
1617797620000|2021-04-07 12:13:40|||||||||9
1617797630000|2021-04-07 12:13:50|112.34|112.32|112.36|112.3|112.38|112.32|112.34|112.3|576
1617797660000|2021-04-07 12:14:20|||||||||5126
1617797670000|2021-04-07 12:14:30|112.34|112.28|112.32|112.28|112.34|112.28|112.3|112.26|20084
1617797680000|2021-04-07 12:14:40|||||||||890
1617797700000|2021-04-07 12:15:00|||||||||34634
1617797720000|2021-04-07 12:15:20|112.3|112.26|112.32|112.28|112.32|112.28|112.28|112.26|35517
1617797730000|2021-04-07 12:15:30|112.34|112.32|112.34|112.28|112.36|112.32|112.32|112.28|5389
1617797740000|2021-04-07 12:15:40|112.32|112.34|112.38|112.3|112.38|112.34|112.32|112.3|98427
1617797750000|2021-04-07 12:15:50|||||||||1691
1617797760000|2021-04-07 12:16:00|112.36|112.26|112.3|112.26|112.36|112.28|112.3|112.26|8503
1617797770000|2021-04-07 12:16:10|112.32||112.3||112.32||112.3||114
1617797780000|2021-04-07 12:16:20|||||||||432
1617797790000|2021-04-07 12:16:30|112.32|112.24|112.3|112.24|112.32|112.24|112.26|112.24|1606
1617797810000|2021-04-07 12:16:50|||||||||892
1617797820000|2021-04-07 12:17:00|112.28|112.22|112.26|112.18|112.3|112.24|112.22|112.18|17632
1617797860000|2021-04-07 12:17:40|112.28|112.22|112.3|112.24|112.3|112.24|112.28|112.22|1915
1617797870000|2021-04-07 12:17:50||112.22||112.22||112.22||112.22|0
1617797880000|2021-04-07 12:18:00|112.32|112.24|112.32|112.26|112.32|112.26|112.32|112.24|0
1617797890000|2021-04-07 12:18:10|||||||||446
1617797900000|2021-04-07 12:18:20|||||||||1761
1617797910000|2021-04-07 12:18:30|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|2500
1617797940000|2021-04-07 12:19:00|||||||||4431
1617797950000|2021-04-07 12:19:10|112.28|112.22|112.26|112.18|112.28|112.24|112.24|112.18|22563
1617797960000|2021-04-07 12:19:20|||||||||105
1617797990000|2021-04-07 12:19:50|||||||||900
1617798010000|2021-04-07 12:20:10|112.24|112.14|112.22|112.14|112.24|112.2|112.2|112.12|4470
1617798030000|2021-04-07 12:20:30|112.2|112.12|112.12|112.06|112.2|112.14|112.08|112.04|57447
1617798040000|2021-04-07 12:20:40|112.14||112.14||112.14||112.14||51000
1617798050000|2021-04-07 12:20:50|112.16|112.08|112.16|112.1|112.16|112.1|112.16|112.08|0
1617798060000|2021-04-07 12:21:00|112.18|112.18|112.16|112.14|112.2|112.18|112.16|112.1|50043
1617798070000|2021-04-07 12:21:10||112.1||112.1||112.1||112.1|2500
1617798110000|2021-04-07 12:21:50|||||||||9753
1617798130000|2021-04-07 12:22:10||112.12||112.12||112.12||112.12|100
1617798140000|2021-04-07 12:22:20|112.18|112.14|112.2|112.18|112.2|112.18|112.18|112.12|16266
1617798150000|2021-04-07 12:22:30||112.16||112.16||112.16||112.16|7346
1617798160000|2021-04-07 12:22:40|||||||||521
1617798170000|2021-04-07 12:22:50|||||||||17837
1617798180000|2021-04-07 12:23:00|||||||||6248
1617798210000|2021-04-07 12:23:30|112.18|112.12|112.12|112.06|112.18|112.12|112.12|112.06|21088
1617798220000|2021-04-07 12:23:40|112.14|112.08|112.16|112.1|112.16|112.14|112.14|112.08|3331
1617798230000|2021-04-07 12:23:50|||||||||6000
1617798250000|2021-04-07 12:24:10|112.14|112.08|112.14|112.06|112.14|112.08|112.14|112.06|10
1617798270000|2021-04-07 12:24:30|||||||||10284
1617798280000|2021-04-07 12:24:40|||||||||4432
1617798290000|2021-04-07 12:24:50|112.16|112.08|112.18|112.1|112.2|112.12|112.16|112.08|51897
1617798300000|2021-04-07 12:25:00|112.16|112.08|112.16|112.1|112.18|112.16|112.14|112.06|65000
1617798310000|2021-04-07 12:25:10|112.14||112.14||112.14||112.14||0
1617798320000|2021-04-07 12:25:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|3512
1617798330000|2021-04-07 12:25:30|||||||||13
1617798360000|2021-04-07 12:26:00|112.1|112.04|112.1|112.04|112.12|112.1|112.1|112.04|21610
1617798380000|2021-04-07 12:26:20|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|0
1617798400000|2021-04-07 12:26:40|||||||||40000
1617798410000|2021-04-07 12:26:50|112.1|112.04|112.1|112.06|112.16|112.1|112.1|112.04|13287
1617798420000|2021-04-07 12:27:00||112.04||112.06||112.06||112.04|2772
1617798430000|2021-04-07 12:27:10|||||||||200
1617798440000|2021-04-07 12:27:20|112.08|112.04|112.08|112.04|112.1|112.08|112.08|112.04|6325
1617798450000|2021-04-07 12:27:30|||||||||2000
1617798470000|2021-04-07 12:27:50|||||||||949
1617798480000|2021-04-07 12:28:00||112.02||112.02||112.02||112.02|0
1617798490000|2021-04-07 12:28:10|112.1|112.04|112.1|112.04|112.12|112.06|112.08|112.04|4708
1617798500000|2021-04-07 12:28:20|||||||||145
1617798530000|2021-04-07 12:28:50|112.12||112.1||112.12||112.1||10
1617798540000|2021-04-07 12:29:00|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112.02|0
1617798560000|2021-04-07 12:29:20||112||112||112.02||112|9545
1617798580000|2021-04-07 12:29:40|112.06|112.02|112.06|112|112.06|112.02|112.06|112|1000
1617798590000|2021-04-07 12:29:50|112.04||112.04||112.04||112.04||136
1617798600000|2021-04-07 12:30:00|||||||||6207
1617798610000|2021-04-07 12:30:10|112.06|112.02|112.08|112.02|112.08|112.02|112.04|112|9863
1617798620000|2021-04-07 12:30:20||112.04||112.02||112.04||112.02|0
1617798630000|2021-04-07 12:30:30|112.06||112.06||112.08||112.06||3000
1617798660000|2021-04-07 12:31:00|||||||||3546
1617798670000|2021-04-07 12:31:10|112.08|112.04|112.12|112.06|112.12|112.06|112.08|112.04|6232
1617798680000|2021-04-07 12:31:20|112.1||112.1||112.1||112.1||0
1617798690000|2021-04-07 12:31:30||112.04||112.04||112.04||112.02|30
1617798700000|2021-04-07 12:31:40|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112.02|2720
1617798710000|2021-04-07 12:31:50||112.04||112.04||112.04||112.04|3526
1617798730000|2021-04-07 12:32:10|112.1|112.06|112.08|112.06|112.12|112.06|112.08|112.06|6438
1617798740000|2021-04-07 12:32:20|||||||||8870
1617798770000|2021-04-07 12:32:50|||||||||7095
1617798780000|2021-04-07 12:33:00|112.12|112.08|112.16|112.1|112.16|112.1|112.12|112.08|5747
1617798800000|2021-04-07 12:33:20|112.18||112.18||112.18||112.18||0
1617798820000|2021-04-07 12:33:40|||||||||1146
1617798830000|2021-04-07 12:33:50|112.2|112.12|112.2|112.14|112.2|112.14|112.2|112.12|4360
1617798840000|2021-04-07 12:34:00|||||||||226
1617798850000|2021-04-07 12:34:10|112.22|112.16|112.26|112.2|112.28|112.22|112.2|112.16|39060
1617798860000|2021-04-07 12:34:20|112.28|112.3|112.4|112.34|112.4|112.36|112.28|112.22|82133
1617798880000|2021-04-07 12:34:40|112.38|112.32|112.36|112.3|112.38|112.32|112.34|112.3|10662
1617798890000|2021-04-07 12:34:50||112.32||112.32||112.32||112.3|609
1617798900000|2021-04-07 12:35:00|112.38|112.34|112.38|112.34|112.38|112.34|112.34|112.32|33975
1617798910000|2021-04-07 12:35:10|112.36|112.32|112.34|112.3|112.36|112.32|112.34|112.3|11593
1617798920000|2021-04-07 12:35:20|112.32|112.26|112.24|112.2|112.32|112.26|112.24|112.2|16829
1617798930000|2021-04-07 12:35:30|112.22|112.18|112.24|112.14|112.28|112.18|112.2|112.14|36813
1617798940000|2021-04-07 12:35:40|112.22|112.16|112.24|112.16|112.24|112.18|112.2|112.16|2500
1617798960000|2021-04-07 12:36:00|||||||||4423
1617798980000|2021-04-07 12:36:20||112.18||112.18||112.18||112.18|1796
1617798990000|2021-04-07 12:36:30|112.26|112.2|112.32|112.22|112.32|112.24|112.26|112.2|3871
1617799000000|2021-04-07 12:36:40||112.24||112.26||112.26||112.24|10
1617799010000|2021-04-07 12:36:50|112.3|112.24|112.3|112.26|112.3|112.26|112.28|112.24|0
1617799020000|2021-04-07 12:37:00||112.24||112.26||112.26||112.24|895
1617799030000|2021-04-07 12:37:10|112.28|112.22|112.28|112.18|112.28|112.22|112.28|112.18|4581
1617799040000|2021-04-07 12:37:20|112.3|112.2|112.28|112.22|112.3|112.22|112.28|112.2|345
1617799050000|2021-04-07 12:37:30|112.3|112.24|112.3|112.26|112.3|112.26|112.28|112.24|100
1617799070000|2021-04-07 12:37:50|||||||||890
1617799080000|2021-04-07 12:38:00|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|3508
1617799100000|2021-04-07 12:38:20|112.3|112.26|112.32|112.28|112.32|112.28|112.28|112.26|4571
1617799110000|2021-04-07 12:38:30|||||||||1768
1617799120000|2021-04-07 12:38:40|||||||||26321
1617799130000|2021-04-07 12:38:50|112.34|112.3|112.36|112.32|112.4|112.34|112.34|112.3|12113
1617799140000|2021-04-07 12:39:00|112.38|112.34|112.38|112.34|112.42|112.36|112.36|112.32|66995
1617799150000|2021-04-07 12:39:10|112.36|112.32|112.34|112.3|112.36|112.32|112.34|112.3|5508
1617799180000|2021-04-07 12:39:40|||||||||5081
1617799190000|2021-04-07 12:39:50|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|5125
1617799230000|2021-04-07 12:40:30|||||||||170
1617799250000|2021-04-07 12:40:50|112.34|112.3|112.34|112.26|112.34|112.3|112.34|112.26|9826
1617799260000|2021-04-07 12:41:00|112.36|112.32|112.38|112.32|112.38|112.32|112.36|112.3|37
1617799270000|2021-04-07 12:41:10|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.3|5334
1617799280000|2021-04-07 12:41:20|||||||||667
1617799300000|2021-04-07 12:41:40|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.32|14412
1617799310000|2021-04-07 12:41:50|112.38||112.38||112.38||112.38||1517
1617799320000|2021-04-07 12:42:00|112.36|112.3|112.26|112.24|112.36|112.3|112.26|112.24|26592
1617799330000|2021-04-07 12:42:10|112.3|112.26|112.3|112.26|112.3|112.26|112.3|112.24|5998
1617799370000|2021-04-07 12:42:50||112.24||112.24||112.24||112.24|2907
1617799380000|2021-04-07 12:43:00|112.28||112.28||112.3||112.28||5975
1617799390000|2021-04-07 12:43:10|112.3|112.26|112.28|112.26|112.3|112.26|112.28|112.24|3295
1617799400000|2021-04-07 12:43:20|112.3|112.28|112.3|112.28|112.3|112.28|112.3|112.28|166
1617799410000|2021-04-07 12:43:30||112.26||112.26||112.26||112.26|2000
1617799420000|2021-04-07 12:43:40||112.28||112.26||112.28||112.26|750
1617799440000|2021-04-07 12:44:00|112.32||112.34||112.36||112.32||2306
1617799450000|2021-04-07 12:44:10|112.32||112.32||112.32||112.32||0
1617799460000|2021-04-07 12:44:20|112.3|112.28|112.34|112.28|112.34|112.28|112.3|112.28|14
1617799470000|2021-04-07 12:44:30|112.32|112.3|112.32|112.26|112.32|112.3|112.3|112.26|7495
1617799500000|2021-04-07 12:45:00|112.3||112.3||112.3||112.3||275
1617799530000|2021-04-07 12:45:30|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|9540
1617799540000|2021-04-07 12:45:40|||||||||3806
1617799560000|2021-04-07 12:46:00|||||||||1769
1617799570000|2021-04-07 12:46:10|||||||||131
1617799580000|2021-04-07 12:46:20|112.26||112.26||112.28||112.26||414
1617799610000|2021-04-07 12:46:50|||||||||5928
1617799620000|2021-04-07 12:47:00|||||||||842
1617799650000|2021-04-07 12:47:30|112.28|112.26|112.32|112.26|112.36|112.3|112.28|112.24|5908
1617799660000|2021-04-07 12:47:40|||||||||8502
1617799670000|2021-04-07 12:47:50||112.28||112.28||112.28||112.28|0
1617799680000|2021-04-07 12:48:00|112.3|112.26|112.3|112.24|112.3|112.26|112.3|112.24|1606
1617799690000|2021-04-07 12:48:10|||||||||521
1617799700000|2021-04-07 12:48:20|112.28||112.28||112.28||112.28||100
1617799710000|2021-04-07 12:48:30|||||||||22661
1617799720000|2021-04-07 12:48:40|112.3|112.26|112.36|112.32|112.36|112.32|112.3|112.24|95147
1617799730000|2021-04-07 12:48:50|112.34|112.3|112.34|112.28|112.34|112.3|112.34|112.26|6498
1617799750000|2021-04-07 12:49:10|||||||||4419
1617799760000|2021-04-07 12:49:20|||||||||2206
1617799770000|2021-04-07 12:49:30|112.36|112.32|112.34|112.32|112.36|112.34|112.34|112.32|8353
1617799780000|2021-04-07 12:49:40|112.36|112.34|112.38|112.34|112.38|112.34|112.36|112.34|10511
1617799790000|2021-04-07 12:49:50|112.4|112.32|112.4|112.34|112.4|112.34|112.4|112.32|0
1617799810000|2021-04-07 12:50:10|112.38|112.32|112.36|112.34|112.38|112.34|112.36|112.32|4246
1617799830000|2021-04-07 12:50:30|||||||||206
1617799840000|2021-04-07 12:50:40|||||||||13064
1617799850000|2021-04-07 12:50:50|112.38|112.36|112.38|112.34|112.4|112.36|112.38|112.34|5074
1617799880000|2021-04-07 12:51:20|||||||||432
1617799890000|2021-04-07 12:51:30|112.4|112.36|112.4|112.34|112.4|112.36|112.4|112.34|2306
1617799900000|2021-04-07 12:51:40|112.38|112.36|112.34|112.32|112.4|112.38|112.32|112.28|161515
1617799910000|2021-04-07 12:51:50|112.32|112.3|112.32|112.28|112.32|112.3|112.3|112.26|737
1617799920000|2021-04-07 12:52:00||112.3||112.3||112.3||112.3|6500
1617799930000|2021-04-07 12:52:10|112.34|112.32|112.36|112.32|112.38|112.32|112.34|112.32|5621
1617799940000|2021-04-07 12:52:20|112.34|112.3|112.34|112.3|112.34|112.3|112.3|112.28|7861
1617799950000|2021-04-07 12:52:30|||||||||177
1617799960000|2021-04-07 12:52:40|||||||||188
1617800000000|2021-04-07 12:53:20|112.36|112.32|112.34|112.3|112.36|112.32|112.34|112.3|4452
1617800030000|2021-04-07 12:53:50|112.32|112.28|112.3|112.26|112.34|112.32|112.26|112.24|9060
1617800040000|2021-04-07 12:54:00|||||||||18803
1617800080000|2021-04-07 12:54:40|112.32|112.28|112.38|112.34|112.38|112.34|112.32|112.28|15651
1617800090000|2021-04-07 12:54:50|112.4|112.32|112.36|112.3|112.4|112.36|112.36|112.3|6774
1617800100000|2021-04-07 12:55:00|112.34||112.34||112.34||112.34||0
1617800110000|2021-04-07 12:55:10|||||||||2000
1617800140000|2021-04-07 12:55:40|112.32|112.26|112.32|112.26|112.32|112.3|112.32|112.26|8627
1617800150000|2021-04-07 12:55:50|112.34||112.32||112.34||112.32||4006
1617800160000|2021-04-07 12:56:00|112.34|112.34|112.36|112.3|112.38|112.34|112.32|112.26|37938
1617800190000|2021-04-07 12:56:30|112.34||112.34||112.36||112.34||1021
1617800200000|2021-04-07 12:56:40|||||||||3796
1617800210000|2021-04-07 12:56:50|112.3|112.26|112.3|112.26|112.3|112.26|112.3|112.26|457
1617800220000|2021-04-07 12:57:00|||||||||1773
1617800240000|2021-04-07 12:57:20|||||||||55593
1617800260000|2021-04-07 12:57:40|||||||||1000
1617800290000|2021-04-07 12:58:10|112.28||112.28||112.3||112.28||5370
1617800300000|2021-04-07 12:58:20|||||||||43
1617800340000|2021-04-07 12:59:00|112.3|112.28|112.34|112.3|112.36|112.3|112.3|112.26|13211
1617800350000|2021-04-07 12:59:10|112.36||112.36||112.36||112.34||4450
1617800360000|2021-04-07 12:59:20|||||||||4700
1617800370000|2021-04-07 12:59:30|112.38|112.32|112.38|112.32|112.38|112.32|112.38|112.32|0
1617800380000|2021-04-07 12:59:40||112.3||112.32||112.32||112.3|0
1617800420000|2021-04-07 13:00:20|||||||||10
1617800440000|2021-04-07 13:00:40|||||||||2203
1617800470000|2021-04-07 13:01:10|||||||||26552
1617800480000|2021-04-07 13:01:20|112.4|112.34|112.4|112.34|112.4|112.34|112.38|112.34|22102
1617800490000|2021-04-07 13:01:30|112.38||112.38||112.38||112.38||0
1617800520000|2021-04-07 13:02:00|112.4|112.36|112.38|112.36|112.42|112.36|112.38|112.34|65906
1617800540000|2021-04-07 13:02:20|112.36|112.34|112.36|112.32|112.36|112.34|112.36|112.3|3630
1617800550000|2021-04-07 13:02:30|||||||||1000
1617800560000|2021-04-07 13:02:40|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.34|9178
1617800570000|2021-04-07 13:02:50||112.32||112.32||112.32||112.32|0
1617800580000|2021-04-07 13:03:00|112.36||112.36||112.36||112.36||660
1617800600000|2021-04-07 13:03:20|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.32|4193
1617800620000|2021-04-07 13:03:40|||||||||2652
1617800660000|2021-04-07 13:04:20|112.36|112.32|112.38|112.32|112.38|112.32|112.36|112.32|10313
1617800690000|2021-04-07 13:04:50|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|5814
1617800700000|2021-04-07 13:05:00|112.38|112.38|112.4|112.38|112.4|112.38|112.38|112.36|7854
1617800730000|2021-04-07 13:05:30||112.36||112.32||112.38||112.32|3820
1617800740000|2021-04-07 13:05:40||112.34||112.34||112.34||112.34|0
1617800760000|2021-04-07 13:06:00|112.42|112.36|112.4|112.36|112.42|112.38|112.38|112.34|99268
1617800770000|2021-04-07 13:06:10|||||||||75
1617800780000|2021-04-07 13:06:20|||||||||8850
1617800800000|2021-04-07 13:06:40|||||||||2000
1617800810000|2021-04-07 13:06:50|112.38|112.34|112.28|112.22|112.38|112.34|112.2|112.18|36356
1617800820000|2021-04-07 13:07:00|112.3||112.28||112.3||112.28||22240
1617800830000|2021-04-07 13:07:10|112.3||112.28||112.3||112.28||0
1617800840000|2021-04-07 13:07:20|||||||||200
1617800860000|2021-04-07 13:07:40|112.26||112.26||112.26||112.26||88
1617800870000|2021-04-07 13:07:50|112.28|112.24|112.28|112.24|112.3|112.24|112.28|112.24|10008
1617800880000|2021-04-07 13:08:00|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|6568
1617800890000|2021-04-07 13:08:10|112.24||112.24||112.24||112.24||0
1617800900000|2021-04-07 13:08:20||112.2||112.2||112.2||112.2|2362
1617800910000|2021-04-07 13:08:30|112.26|112.22|112.24|112.22|112.26|112.24|112.24|112.22|10465
1617800920000|2021-04-07 13:08:40|||||||||400
1617800930000|2021-04-07 13:08:50|||||||||10000
1617800940000|2021-04-07 13:09:00|||||||||53163
1617800950000|2021-04-07 13:09:10|||||||||400
1617800970000|2021-04-07 13:09:30|112.26|112.24|112.28|112.24|112.28|112.24|112.26|112.22|8883
1617800990000|2021-04-07 13:09:50|112.3|112.3|112.38|112.32|112.38|112.32|112.3|112.3|27689
1617801000000|2021-04-07 13:10:00||112.34||112.34||112.34||112.34|0
1617801020000|2021-04-07 13:10:20|||||||||5458
1617801050000|2021-04-07 13:10:50|112.4||112.38||112.4||112.38||3069
1617801060000|2021-04-07 13:11:00|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|5239
1617801090000|2021-04-07 13:11:30|112.34|112.3|112.34|112.3|112.34|112.3|112.34|112.26|6922
1617801100000|2021-04-07 13:11:40|112.38||112.34||112.38||112.34||1673
1617801110000|2021-04-07 13:11:50|||||||||885
1617801120000|2021-04-07 13:12:00|||||||||2389
1617801130000|2021-04-07 13:12:10|112.38|112.34|112.38|112.34|112.4|112.34|112.38|112.34|736
1617801140000|2021-04-07 13:12:20||112.32||112.3||112.32||112.3|4887
1617801160000|2021-04-07 13:12:40|112.36||112.36||112.36||112.36||0
1617801170000|2021-04-07 13:12:50||112.32||112.32||112.32||112.32|1761
1617801180000|2021-04-07 13:13:00|112.38||112.38||112.38||112.38||740
1617801200000|2021-04-07 13:13:20|||||||||200
1617801220000|2021-04-07 13:13:40|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|0
1617801230000|2021-04-07 13:13:50|||||||||377
1617801270000|2021-04-07 13:14:30|||||||||520
1617801280000|2021-04-07 13:14:40|112.38||112.38||112.38||112.38||1
1617801300000|2021-04-07 13:15:00|112.34|112.32|112.38|112.34|112.4|112.36|112.34|112.32|19438
1617801320000|2021-04-07 13:15:20|112.4|112.32|112.38|112.32|112.4|112.32|112.38|112.32|1979
1617801330000|2021-04-07 13:15:30||112.34||112.34||112.34||112.34|17
1617801350000|2021-04-07 13:15:50|||||||||790
1617801360000|2021-04-07 13:16:00|112.4|112.36|112.4|112.38|112.42|112.38|112.38|112.36|49993
1617801370000|2021-04-07 13:16:10|112.42|112.36|112.4|112.38|112.42|112.38|112.4|112.36|135189
1617801390000|2021-04-07 13:16:30|||||||||1161
1617801410000|2021-04-07 13:16:50|||||||||37366
1617801430000|2021-04-07 13:17:10|||||||||3256
1617801460000|2021-04-07 13:17:40|||||||||3619
1617801470000|2021-04-07 13:17:50|||||||||53737
1617801480000|2021-04-07 13:18:00|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.36|10284
1617801500000|2021-04-07 13:18:20||112.38||112.38||112.38||112.38|0
1617801530000|2021-04-07 13:18:50|112.42||112.4||112.42||112.4||53451
1617801560000|2021-04-07 13:19:20|||||||||1300
1617801570000|2021-04-07 13:19:30|112.42||112.4||112.42||112.4||90219
1617801580000|2021-04-07 13:19:40|||||||||8089
1617801610000|2021-04-07 13:20:10|112.44||112.4||112.44||112.4||139001
1617801640000|2021-04-07 13:20:40|112.42||112.4||112.42||112.4||43757
1617801650000|2021-04-07 13:20:50|112.42||112.4||112.42||112.4||36764
1617801660000|2021-04-07 13:21:00|112.44||112.4||112.44||112.4||195488
1617801670000|2021-04-07 13:21:10|||||||||7400
1617801690000|2021-04-07 13:21:30||112.36||112.36||112.38||112.36|27850
1617801700000|2021-04-07 13:21:40||112.38||112.38||112.38||112.36|29067
1617801710000|2021-04-07 13:21:50||112.36||112.38||112.38||112.36|14740
1617801720000|2021-04-07 13:22:00||112.36||112.36||112.36||112.36|16017
1617801730000|2021-04-07 13:22:10|112.38|112.38|112.4|112.38|112.4|112.38|112.38|112.36|6875
1617801740000|2021-04-07 13:22:20||112.36||112.36||112.36||112.36|0
1617801780000|2021-04-07 13:23:00|||||||||2000
1617801820000|2021-04-07 13:23:40|112.38|112.34|112.36|112.32|112.38|112.34|112.36|112.3|9943
1617801830000|2021-04-07 13:23:50|112.34|112.34|112.32|112.3|112.34|112.34|112.32|112.3|1534
1617801840000|2021-04-07 13:24:00||112.28||112.28||112.28||112.28|3787
1617801850000|2021-04-07 13:24:10|112.3||112.3||112.3||112.3||3533
1617801870000|2021-04-07 13:24:30|||||||||13238
1617801880000|2021-04-07 13:24:40|112.32|112.3|112.32|112.3|112.32|112.3|112.32|112.3|15870
1617801890000|2021-04-07 13:24:50|112.34|112.32|112.4|112.36|112.4|112.36|112.34|112.32|3017
1617801920000|2021-04-07 13:25:20|||||||||197
1617801940000|2021-04-07 13:25:40|||||||||2184
1617801950000|2021-04-07 13:25:50|||||||||2647
1617801960000|2021-04-07 13:26:00|112.38||112.38||112.38||112.38||5054
1617801980000|2021-04-07 13:26:20|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.38|55856
1617801990000|2021-04-07 13:26:30|||||||||44258
1617802010000|2021-04-07 13:26:50|||||||||4457
1617802050000|2021-04-07 13:27:30|||||||||21997
1617802080000|2021-04-07 13:28:00|||||||||58487
1617802090000|2021-04-07 13:28:10|||||||||2225
1617802110000|2021-04-07 13:28:30|112.42||112.4||112.44||112.4||143830
1617802120000|2021-04-07 13:28:40|||||||||52424
1617802150000|2021-04-07 13:29:10|||||||||52029
1617802160000|2021-04-07 13:29:20|112.44||112.4||112.44||112.4||52516
1617802170000|2021-04-07 13:29:30|||||||||3980
1617802200000|2021-04-07 13:30:00|112.42||112.4||112.42||112.4||25411
1617802210000|2021-04-07 13:30:10|112.42||112.4||112.42||112.4||105803
1617802220000|2021-04-07 13:30:20||112.36||112.38||112.38||112.36|17753
1617802230000|2021-04-07 13:30:30|112.42|112.4|112.4|112.38|112.42|112.4|112.4|112.38|37494
1617802240000|2021-04-07 13:30:40|112.42||112.4||112.42||112.4||32392
1617802250000|2021-04-07 13:30:50|112.42||112.4||112.42||112.4||37175
1617802260000|2021-04-07 13:31:00|112.42||112.4||112.42||112.4||17144
1617802270000|2021-04-07 13:31:10|112.42||112.4||112.42||112.4||8659
1617802280000|2021-04-07 13:31:20|112.42||112.4||112.42||112.4||49315
1617802290000|2021-04-07 13:31:30|112.42||112.4||112.42||112.4||12451
1617802300000|2021-04-07 13:31:40|||||||||8198
1617802310000|2021-04-07 13:31:50|112.42|112.34|112.4|112.38|112.42|112.38|112.4|112.34|22839
1617802320000|2021-04-07 13:32:00|||||||||2102
1617802330000|2021-04-07 13:32:10|112.42||112.4||112.42||112.4||23657
1617802340000|2021-04-07 13:32:20|112.42||112.4||112.42||112.4||7091
1617802350000|2021-04-07 13:32:30|112.42||112.4||112.42||112.4||1226
1617802360000|2021-04-07 13:32:40||112.36||112.36||112.38||112.36|18956
1617802380000|2021-04-07 13:33:00||112.38||112.38||112.38||112.38|3601
1617802390000|2021-04-07 13:33:10|112.42||112.4||112.42||112.4||32509
1617802410000|2021-04-07 13:33:30|||||||||767
1617802430000|2021-04-07 13:33:50|||||||||3177
1617802440000|2021-04-07 13:34:00|112.36|112.36|112.38|112.34|112.4|112.38|112.36|112.34|40230
1617802450000|2021-04-07 13:34:10|112.4|112.36|112.4|112.36|112.42|112.38|112.38|112.36|29863
1617802460000|2021-04-07 13:34:20|112.38||112.38||112.38||112.38||223
1617802480000|2021-04-07 13:34:40||112.34||112.34||112.34||112.34|15093
1617802490000|2021-04-07 13:34:50||112.36||112.36||112.36||112.36|6242
1617802500000|2021-04-07 13:35:00|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.38|21581
1617802530000|2021-04-07 13:35:30|112.38|112.36|112.38|112.34|112.4|112.38|112.38|112.34|22061
1617802540000|2021-04-07 13:35:40|112.36|112.32|112.4|112.34|112.42|112.4|112.34|112.32|196679
1617802550000|2021-04-07 13:35:50|112.38|112.36|112.34|112.28|112.4|112.36|112.32|112.28|81347
1617802560000|2021-04-07 13:36:00|112.32|112.26|112.22|112.18|112.32|112.26|112.2|112.16|34213
1617802570000|2021-04-07 13:36:10||112.16||112.2||112.2||112.16|8708
1617802580000|2021-04-07 13:36:20|112.24|112.22|112.26|112.2|112.28|112.22|112.22|112.18|11398
1617802590000|2021-04-07 13:36:30|112.28||112.28||112.28||112.28||0
1617802600000|2021-04-07 13:36:40|112.26|112.18|112.26|112.18|112.26|112.18|112.2|112.16|5462
1617802610000|2021-04-07 13:36:50||112.16||112.22||112.22||112.16|5728
1617802620000|2021-04-07 13:37:00||112.2||112.22||112.22||112.2|20
1617802630000|2021-04-07 13:37:10|112.28|112.2|112.3|112.26|112.32|112.26|112.28|112.2|7134
1617802640000|2021-04-07 13:37:20|112.32|112.28|112.38|112.32|112.38|112.32|112.32|112.26|756
1617802650000|2021-04-07 13:37:30|112.4|112.34|112.4|112.36|112.42|112.38|112.4|112.34|4624
1617802660000|2021-04-07 13:37:40|112.38|112.34|112.38|112.3|112.38|112.34|112.38|112.3|7392
1617802670000|2021-04-07 13:37:50|112.36|112.28|112.36|112.3|112.36|112.3|112.34|112.28|1
1617802680000|2021-04-07 13:38:00|112.38|112.32|112.4|112.34|112.4|112.34|112.38|112.32|3416
1617802710000|2021-04-07 13:38:30|112.42|112.36|112.4|112.36|112.42|112.36|112.4|112.36|15676
1617802720000|2021-04-07 13:38:40|112.38|112.34|112.38|112.32|112.38|112.36|112.38|112.32|1403
1617802730000|2021-04-07 13:38:50||112.3||112.32||112.32||112.3|7558
1617802740000|2021-04-07 13:39:00||112.34||112.32||112.34||112.32|1845
1617802750000|2021-04-07 13:39:10||112.34||112.34||112.34||112.34|1251
1617802760000|2021-04-07 13:39:20|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.3|5302
1617802790000|2021-04-07 13:39:50|112.34|112.34|112.34|112.3|112.38|112.34|112.34|112.3|10792
1617802810000|2021-04-07 13:40:10|112.32|112.28|112.32|112.28|112.34|112.3|112.32|112.28|14058
1617802820000|2021-04-07 13:40:20|||||||||464
1617802840000|2021-04-07 13:40:40|112.34|112.3|112.4|112.34|112.4|112.38|112.34|112.3|16023
1617802860000|2021-04-07 13:41:00|112.38|112.32|112.38|112.34|112.38|112.34|112.36|112.32|11378
1617802890000|2021-04-07 13:41:30|||||||||2500
1617802910000|2021-04-07 13:41:50|||||||||6634
1617802920000|2021-04-07 13:42:00|112.4|112.36|112.4|112.38|112.44|112.38|112.4|112.36|17839
1617802930000|2021-04-07 13:42:10|112.38|112.36|112.38|112.36|112.4|112.36|112.38|112.36|11170
1617802940000|2021-04-07 13:42:20|112.36|112.34|112.36|112.34|112.36|112.34|112.36|112.34|5558
1617802950000|2021-04-07 13:42:30|||||||||7653
1617802970000|2021-04-07 13:42:50|112.38|112.32|112.38|112.34|112.38|112.34|112.34|112.32|7396
1617802980000|2021-04-07 13:43:00|112.36|112.32|112.36|112.34|112.36|112.34|112.34|112.32|5721
1617802990000|2021-04-07 13:43:10|112.34|112.32|112.36|112.34|112.36|112.34|112.34|112.32|914
1617803000000|2021-04-07 13:43:20|112.4|112.36|112.4|112.36|112.4|112.36|112.38|112.34|4162
1617803010000|2021-04-07 13:43:30|112.38|112.34|112.34|112.32|112.38|112.34|112.34|112.32|12139
1617803020000|2021-04-07 13:43:40|112.32|112.28|112.32|112.26|112.32|112.28|112.32|112.26|442
1617803030000|2021-04-07 13:43:50|||||||||3000
1617803040000|2021-04-07 13:44:00|112.3|112.28|112.28|112.24|112.3|112.3|112.28|112.24|4509
1617803050000|2021-04-07 13:44:10|112.26|112.22|112.24|112.22|112.26|112.22|112.24|112.22|10847
1617803060000|2021-04-07 13:44:20|112.22|112.2|112.3|112.24|112.3|112.24|112.22|112.18|5773
1617803070000|2021-04-07 13:44:30|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|25000
1617803080000|2021-04-07 13:44:40|112.3|112.24|112.24|112.2|112.32|112.24|112.24|112.2|12809
1617803090000|2021-04-07 13:44:50|112.22|112.18|112.2|112.14|112.28|112.2|112.14|112.12|71066
1617803100000|2021-04-07 13:45:00|112.22|112.16|112.26|112.2|112.28|112.2|112.22|112.14|12138
1617803110000|2021-04-07 13:45:10|112.24|112.22|112.24|112.2|112.26|112.22|112.22|112.2|9860
1617803130000|2021-04-07 13:45:30|||||||||3536
1617803140000|2021-04-07 13:45:40|112.22|112.16|112.24|112.22|112.26|112.22|112.2|112.14|11601
1617803150000|2021-04-07 13:45:50|112.26|112.24|112.28|112.22|112.28|112.24|112.26|112.22|3880
1617803160000|2021-04-07 13:46:00|112.26|112.24|112.26|112.22|112.3|112.24|112.26|112.22|10
1617803180000|2021-04-07 13:46:20|||||||||1500
1617803200000|2021-04-07 13:46:40|112.28|112.24|112.26|112.22|112.3|112.24|112.26|112.22|10911
1617803210000|2021-04-07 13:46:50|112.3|112.24|112.3|112.24|112.3|112.26|112.3|112.24|3266
1617803220000|2021-04-07 13:47:00|112.32||112.32||112.32||112.32||3952
1617803240000|2021-04-07 13:47:20|||||||||3626
1617803250000|2021-04-07 13:47:30|112.3|112.26|112.3|112.22|112.3|112.26|112.3|112.22|7824
1617803260000|2021-04-07 13:47:40|112.28|112.2|112.28|112.2|112.28|112.2|112.28|112.2|0
1617803270000|2021-04-07 13:47:50|112.3|112.22|112.32|112.24|112.32|112.24|112.3|112.22|1893
1617803280000|2021-04-07 13:48:00|112.3|112.26|112.3|112.24|112.32|112.26|112.3|112.24|1779
1617803310000|2021-04-07 13:48:30|112.32|112.26|112.38|112.3|112.38|112.3|112.32|112.26|7523
1617803320000|2021-04-07 13:48:40|112.4|112.32|112.4|112.36|112.4|112.36|112.4|112.32|17
1617803330000|2021-04-07 13:48:50|112.38|112.38|112.4|112.36|112.42|112.38|112.38|112.34|83303
1617803340000|2021-04-07 13:49:00|112.42|112.38|112.38|112.36|112.42|112.38|112.38|112.36|11161
1617803350000|2021-04-07 13:49:10|112.4|112.34|112.38|112.32|112.4|112.36|112.36|112.3|19418
1617803360000|2021-04-07 13:49:20|||||||||70
1617803370000|2021-04-07 13:49:30||112.36||112.32||112.36||112.32|2005
1617803380000|2021-04-07 13:49:40|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|7762
1617803390000|2021-04-07 13:49:50||112.36||112.36||112.36||112.36|0
1617803400000|2021-04-07 13:50:00|||||||||1500
1617803410000|2021-04-07 13:50:10|112.38|112.34|112.32|112.26|112.38|112.34|112.3|112.22|17178
1617803420000|2021-04-07 13:50:20|112.34|112.28|112.38|112.3|112.38|112.3|112.34|112.28|1901
1617803460000|2021-04-07 13:51:00|||||||||444
1617803490000|2021-04-07 13:51:30|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|20230
1617803510000|2021-04-07 13:51:50|112.42|112.38|112.4|112.38|112.42|112.38|112.4|112.38|13991
1617803530000|2021-04-07 13:52:10|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.36|6267
1617803540000|2021-04-07 13:52:20|112.38||112.4||112.4||112.38||1000
1617803550000|2021-04-07 13:52:30|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.3|5868
1617803560000|2021-04-07 13:52:40|||||||||11798
1617803570000|2021-04-07 13:52:50|||||||||123
1617803580000|2021-04-07 13:53:00|112.38|112.36|112.38|112.36|112.38|112.36|112.38|112.36|8080
1617803590000|2021-04-07 13:53:10|||||||||11304
1617803600000|2021-04-07 13:53:20|112.4|112.38|112.4|112.36|112.42|112.38|112.4|112.36|51065
1617803630000|2021-04-07 13:53:50|||||||||3800
1617803640000|2021-04-07 13:54:00||112.38||112.38||112.38||112.36|1963
1617803650000|2021-04-07 13:54:10|112.38|112.36|112.4|112.38|112.4|112.38|112.38|112.36|1391
1617803660000|2021-04-07 13:54:20|||||||||9729
1617803670000|2021-04-07 13:54:30|112.42||112.4||112.42||112.4||50922
1617803680000|2021-04-07 13:54:40|||||||||900
1617803700000|2021-04-07 13:55:00|112.36|112.36|112.4|112.36|112.4|112.36|112.36|112.34|26770
1617803710000|2021-04-07 13:55:10|||||||||635
1617803720000|2021-04-07 13:55:20|||||||||876
1617803740000|2021-04-07 13:55:40|||||||||122
1617803760000|2021-04-07 13:56:00|||||||||3002
1617803790000|2021-04-07 13:56:30|112.38||112.4||112.4||112.38||9372
1617803810000|2021-04-07 13:56:50|||||||||4000
1617803820000|2021-04-07 13:57:00||112.38||112.38||112.38||112.38|8647
1617803830000|2021-04-07 13:57:10|112.42||112.4||112.44||112.4||63025
1617803840000|2021-04-07 13:57:20|112.38|112.36|112.38|112.36|112.38|112.36|112.38|112.36|4403
1617803850000|2021-04-07 13:57:30|112.4||112.4||112.4||112.4||10004
1617803880000|2021-04-07 13:58:00|112.38|112.34|112.36|112.3|112.38|112.34|112.36|112.3|10820
1617803910000|2021-04-07 13:58:30|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|4135
1617803930000|2021-04-07 13:58:50|112.28|112.26|112.28|112.24|112.34|112.28|112.28|112.22|16666
1617803940000|2021-04-07 13:59:00|||||||||2490
1617803950000|2021-04-07 13:59:10|||||||||1807
1617803970000|2021-04-07 13:59:30|||||||||1337
1617803990000|2021-04-07 13:59:50|112.26|112.22|112.26|112.2|112.26|112.22|112.26|112.2|3403
1617804000000|2021-04-07 14:00:00|112.24|112.18|112.24|112.2|112.26|112.2|112.24|112.18|15022
1617804010000|2021-04-07 14:00:10|||||||||4212
1617804020000|2021-04-07 14:00:20|||||||||5500
1617804040000|2021-04-07 14:00:40|||||||||5177
1617804050000|2021-04-07 14:00:50||112.22||112.22||112.22||112.22|13953
1617804060000|2021-04-07 14:01:00|112.26|112.2|112.26|112.24|112.26|112.24|112.26|112.2|7631
1617804070000|2021-04-07 14:01:10|112.24|112.22|112.2|112.14|112.24|112.24|112.2|112.14|8663
1617804080000|2021-04-07 14:01:20|112.18|112.12|112.16|112.1|112.18|112.12|112.16|112.1|0
1617804090000|2021-04-07 14:01:30|112.14|112.08|112.12|112.06|112.14|112.1|112.1|112.06|24078
1617804100000|2021-04-07 14:01:40|112.1|112.08|112|111.94|112.1|112.08|111.98|111.92|95843
1617804110000|2021-04-07 14:01:50|112.02|111.96|112.08|112|112.08|112|112.02|111.96|38169
1617804120000|2021-04-07 14:02:00|||||||||293
1617804130000|2021-04-07 14:02:10|112.06|111.98|112.02|111.96|112.06|112|112.02|111.96|14760
1617804140000|2021-04-07 14:02:20|111.98|111.94|111.94|111.92|111.98|111.94|111.94|111.92|4390
1617804150000|2021-04-07 14:02:30|111.92|111.9|111.92|111.9|111.96|111.9|111.92|111.9|1253
1617804160000|2021-04-07 14:02:40|111.9|111.88|111.88|111.84|111.9|111.88|111.86|111.8|21346
1617804170000|2021-04-07 14:02:50|111.9|111.86|111.88|111.82|111.9|111.86|111.86|111.82|74630
1617804180000|2021-04-07 14:03:00|||||||||9058
1617804190000|2021-04-07 14:03:10|111.9|111.84|111.94|111.84|111.94|111.84|111.9|111.84|14025
1617804200000|2021-04-07 14:03:20||111.86||111.88||111.88||111.86|50
1617804210000|2021-04-07 14:03:30|111.96|111.9|111.98|111.92|111.98|111.96|111.94|111.9|36092
1617804220000|2021-04-07 14:03:40|111.96|111.9|111.98|111.92|111.98|111.94|111.96|111.9|8366
1617804230000|2021-04-07 14:03:50|111.96|111.94|112.1|112.06|112.1|112.08|111.96|111.94|130449
1617804240000|2021-04-07 14:04:00|112.08|112.04|112.04|112.02|112.08|112.04|112.04|112.02|8689
1617804250000|2021-04-07 14:04:10|112.02|112|112.02|111.96|112.02|112|112.02|111.96|3447
1617804270000|2021-04-07 14:04:30|112.04|111.98|112.06|111.98|112.06|111.98|112.04|111.96|7051
1617804290000|2021-04-07 14:04:50|112.04||112.04||112.04||112.04||222
1617804300000|2021-04-07 14:05:00|||||||||3000
1617804320000|2021-04-07 14:05:20|||||||||6000
1617804330000|2021-04-07 14:05:30|112.06|112|112.04|112|112.06|112|112.04|112|9923
1617804340000|2021-04-07 14:05:40|112.06|112.02|112.06|112.02|112.06|112.02|112.06|112.02|7506
1617804350000|2021-04-07 14:05:50|112.08|112.04|112.06|112.02|112.08|112.06|112.04|112.02|24642
1617804360000|2021-04-07 14:06:00|112.04|112.04|112.06|112.02|112.06|112.04|112.04|112.02|6585
1617804420000|2021-04-07 14:07:00|112.04|112|112.04|111.98|112.04|112|111.98|111.96|10772
1617804430000|2021-04-07 14:07:10|112.02||112.02||112.02||112.02||0
1617804440000|2021-04-07 14:07:20|112|111.96|112|111.96|112|111.96|112|111.96|2083
1617804450000|2021-04-07 14:07:30|111.96|111.92|111.9|111.86|111.96|111.92|111.9|111.84|7376
1617804460000|2021-04-07 14:07:40|111.88|111.84|111.78|111.76|111.9|111.84|111.76|111.74|31986
1617804470000|2021-04-07 14:07:50||111.74||111.74||111.74||111.74|4442
1617804480000|2021-04-07 14:08:00|111.76|111.72|111.84|111.76|111.84|111.76|111.76|111.72|112806
1617804490000|2021-04-07 14:08:10|111.86|111.78|111.88|111.84|111.88|111.84|111.86|111.78|476
1617804500000|2021-04-07 14:08:20|111.9|111.86|111.9|111.86|111.9|111.88|111.88|111.86|9895
1617804510000|2021-04-07 14:08:30||111.84||111.84||111.84||111.84|3445
1617804520000|2021-04-07 14:08:40|111.88||111.88||111.88||111.88||10858
1617804530000|2021-04-07 14:08:50|111.9||111.9||111.9||111.88||9867
1617804540000|2021-04-07 14:09:00|111.88|111.82|111.82|111.76|111.88|111.84|111.8|111.76|31280
1617804550000|2021-04-07 14:09:10|111.8||111.8||111.8||111.8||0
1617804560000|2021-04-07 14:09:20|111.82|111.78|111.86|111.82|111.86|111.82|111.82|111.78|42876
1617804570000|2021-04-07 14:09:30||111.8||111.78||111.8||111.78|4376
1617804580000|2021-04-07 14:09:40|||||||||11542
1617804590000|2021-04-07 14:09:50|111.84|111.76|111.76|111.7|111.84|111.76|111.74|111.7|17041
1617804600000|2021-04-07 14:10:00|111.74|111.72|111.74|111.68|111.74|111.72|111.72|111.68|29461
1617804610000|2021-04-07 14:10:10|111.72|111.66|111.72|111.66|111.74|111.68|111.72|111.64|6671
1617804620000|2021-04-07 14:10:20|111.74||111.74||111.74||111.74||105219
1617804630000|2021-04-07 14:10:30|111.76|111.68|111.88|111.82|111.9|111.82|111.76|111.68|29765
1617804660000|2021-04-07 14:11:00|111.86|111.8|111.86|111.8|111.86|111.82|111.86|111.8|22012
1617804670000|2021-04-07 14:11:10|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|5861
1617804690000|2021-04-07 14:11:30|||||||||28967
1617804710000|2021-04-07 14:11:50|||||||||20778
1617804720000|2021-04-07 14:12:00|||||||||6220
1617804730000|2021-04-07 14:12:10|111.86|111.8|111.88|111.82|111.88|111.82|111.84|111.8|4616
1617804740000|2021-04-07 14:12:20|111.9|111.84|111.9|111.84|111.9|111.84|111.9|111.84|19273
1617804760000|2021-04-07 14:12:40|||||||||4468
1617804770000|2021-04-07 14:12:50|||||||||900
1617804780000|2021-04-07 14:13:00|111.92|111.86|111.92|111.88|111.92|111.88|111.9|111.86|19375
1617804790000|2021-04-07 14:13:10|||||||||4440
1617804810000|2021-04-07 14:13:30|111.94|111.9|112.04|111.96|112.06|111.96|111.92|111.9|35712
1617804820000|2021-04-07 14:13:40||111.98||112||112||111.98|2818
1617804830000|2021-04-07 14:13:50|112.06|111.98|112.04|111.98|112.06|111.98|112.04|111.98|17622
1617804840000|2021-04-07 14:14:00|112.02|111.96|112|111.92|112.02|111.96|112|111.92|3748
1617804850000|2021-04-07 14:14:10|111.96|111.9|112|111.92|112.02|111.92|111.92|111.86|45593
1617804860000|2021-04-07 14:14:20|112.02|111.94|112.04|112|112.04|112|112.02|111.94|19278
1617804880000|2021-04-07 14:14:40|112.06|112.02|112.16|112.1|112.18|112.12|112.06|112.02|7623
1617804890000|2021-04-07 14:14:50|112.18||112.18||112.18||112.18||0
1617804900000|2021-04-07 14:15:00|112.2|112.12|112.26|112.18|112.28|112.18|112.18|112.12|7656
1617804910000|2021-04-07 14:15:10|112.24|112.16|112.24|112.16|112.24|112.16|112.22|112.14|7613
1617804920000|2021-04-07 14:15:20|112.22|112.18|112.24|112.18|112.24|112.18|112.22|112.18|184
1617804930000|2021-04-07 14:15:30|||||||||4423
1617804940000|2021-04-07 14:15:40|112.28|112.2|112.3|112.22|112.3|112.22|112.28|112.2|6785
1617804960000|2021-04-07 14:16:00|112.28||112.28||112.28||112.28||30030
1617804970000|2021-04-07 14:16:10|112.3|112.24|112.3|112.28|112.32|112.28|112.28|112.24|130747
1617804980000|2021-04-07 14:16:20||112.26||112.28||112.28||112.26|10840
1617804990000|2021-04-07 14:16:30|112.32||112.3||112.32||112.3||25890
1617805000000|2021-04-07 14:16:40|112.32||112.3||112.32||112.3||42561
1617805010000|2021-04-07 14:16:50||112.26||112.26||112.26||112.26|0
1617805020000|2021-04-07 14:17:00||112.28||112.26||112.28||112.26|4500
1617805050000|2021-04-07 14:17:30|112.32|112.28|112.3|112.26|112.32|112.28|112.3|112.26|63233
1617805060000|2021-04-07 14:17:40|112.28|112.22|112.28|112.22|112.3|112.26|112.28|112.22|2801
1617805070000|2021-04-07 14:17:50|||||||||11763
1617805080000|2021-04-07 14:18:00|112.3|112.24|112.3|112.26|112.3|112.26|112.3|112.24|17707
1617805090000|2021-04-07 14:18:10|112.28|112.28|112.3|112.28|112.32|112.28|112.28|112.28|20018
1617805100000|2021-04-07 14:18:20|112.28|112.26|112.3|112.24|112.3|112.26|112.28|112.24|4366
1617805110000|2021-04-07 14:18:30|||||||||17984
1617805120000|2021-04-07 14:18:40||112.26||112.26||112.26||112.26|50
1617805130000|2021-04-07 14:18:50||112.24||112.24||112.24||112.24|9066
1617805140000|2021-04-07 14:19:00||112.22||112.22||112.22||112.22|275
1617805150000|2021-04-07 14:19:10|112.28|112.26|112.28|112.26|112.3|112.26|112.28|112.26|722
1617805160000|2021-04-07 14:19:20||112.22||112.22||112.26||112.22|8391
1617805170000|2021-04-07 14:19:30|112.26|112.24|112.26|112.2|112.28|112.24|112.26|112.2|4998
1617805180000|2021-04-07 14:19:40||112.22||112.2||112.22||112.2|7688
1617805190000|2021-04-07 14:19:50|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|6613
1617805200000|2021-04-07 14:20:00|112.22|112.16|112.16|112.12|112.22|112.16|112.16|112.1|28113
1617805210000|2021-04-07 14:20:10|112.2|112.14|112.2|112.16|112.24|112.16|112.2|112.14|3900
1617805220000|2021-04-07 14:20:20|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|8925
1617805240000|2021-04-07 14:20:40|112.26|112.2|112.28|112.2|112.28|112.2|112.26|112.2|2121
1617805270000|2021-04-07 14:21:10||112.22||112.22||112.22||112.22|4060
1617805280000|2021-04-07 14:21:20||112.24||112.24||112.24||112.24|0
1617805290000|2021-04-07 14:21:30|112.3|112.26|112.28|112.26|112.3|112.26|112.28|112.24|11957
1617805310000|2021-04-07 14:21:50|112.3|112.28|112.3|112.28|112.32|112.28|112.28|112.24|45153
1617805320000|2021-04-07 14:22:00|112.28|112.24|112.28|112.22|112.28|112.24|112.28|112.22|3294
1617805330000|2021-04-07 14:22:10|112.26|112.2|112.26|112.22|112.28|112.22|112.24|112.16|22400
1617805340000|2021-04-07 14:22:20|112.28||112.28||112.28||112.28||448
1617805350000|2021-04-07 14:22:30||112.2||112.22||112.22||112.2|12
1617805380000|2021-04-07 14:23:00|112.3|112.24|112.3|112.28|112.32|112.28|112.3|112.24|47926
1617805390000|2021-04-07 14:23:10||112.24||112.24||112.24||112.24|0
1617805400000|2021-04-07 14:23:20||112.28||112.28||112.28||112.28|29983
1617805420000|2021-04-07 14:23:40|112.32|112.26|112.3|112.28|112.32|112.28|112.3|112.26|116195
1617805440000|2021-04-07 14:24:00|112.32|112.3|112.4|112.34|112.4|112.34|112.32|112.3|38273
1617805450000|2021-04-07 14:24:10|112.42|112.36|112.4|112.36|112.42|112.38|112.4|112.36|33782
1617805460000|2021-04-07 14:24:20|||||||||12100
1617805470000|2021-04-07 14:24:30||112.38||112.38||112.38||112.36|18010
1617805480000|2021-04-07 14:24:40|112.42|112.36|112.4|112.36|112.42|112.36|112.4|112.36|32983
1617805490000|2021-04-07 14:24:50|112.38|112.34|112.38|112.34|112.38|112.36|112.38|112.34|7794
1617805500000|2021-04-07 14:25:00|112.36|112.3|112.36|112.34|112.38|112.34|112.36|112.3|10653
1617805510000|2021-04-07 14:25:10|112.34|112.32|112.34|112.3|112.34|112.32|112.34|112.28|15464
1617805520000|2021-04-07 14:25:20|112.3|112.28|112.34|112.28|112.34|112.28|112.3|112.28|8306
1617805530000|2021-04-07 14:25:30|||||||||13361
1617805550000|2021-04-07 14:25:50|||||||||3726
1617805570000|2021-04-07 14:26:10|112.36|112.3|112.34|112.3|112.38|112.34|112.34|112.3|40746
1617805580000|2021-04-07 14:26:20|112.36|112.34|112.38|112.32|112.38|112.34|112.34|112.32|50417
1617805590000|2021-04-07 14:26:30|112.4|112.38|112.4|112.38|112.4|112.38|112.4|112.32|3287
1617805600000|2021-04-07 14:26:40||112.36||112.38||112.38||112.36|3519
1617805610000|2021-04-07 14:26:50||112.36||112.38||112.38||112.36|6620
1617805620000|2021-04-07 14:27:00||112.36||112.38||112.38||112.36|15619
1617805670000|2021-04-07 14:27:50|||||||||435
1617805680000|2021-04-07 14:28:00|||||||||700
1617805690000|2021-04-07 14:28:10|112.42|112.36|112.38|112.36|112.42|112.38|112.38|112.36|104291
1617805700000|2021-04-07 14:28:20|112.36|112.34|112.38|112.34|112.38|112.34|112.36|112.34|11607
1617805720000|2021-04-07 14:28:40|112.36|112.32|112.38|112.34|112.42|112.38|112.36|112.32|108081
1617805730000|2021-04-07 14:28:50|||||||||2000
1617805740000|2021-04-07 14:29:00|112.4|112.32|112.4|112.34|112.42|112.38|112.34|112.32|82676
1617805760000|2021-04-07 14:29:20|112.38|112.32|112.38|112.34|112.38|112.34|112.38|112.32|8573
1617805770000|2021-04-07 14:29:30|||||||||1358
1617805800000|2021-04-07 14:30:00|||||||||13632
1617805820000|2021-04-07 14:30:20|112.34|112.32|112.36|112.32|112.38|112.34|112.34|112.3|20126
1617805860000|2021-04-07 14:31:00|112.38|112.34|112.38|112.36|112.4|112.36|112.38|112.34|9573
1617805870000|2021-04-07 14:31:10|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.38|204131
1617805910000|2021-04-07 14:31:50|||||||||5533
1617805920000|2021-04-07 14:32:00|||||||||1000
1617805930000|2021-04-07 14:32:10|||||||||604
1617805940000|2021-04-07 14:32:20|||||||||8393
1617805960000|2021-04-07 14:32:40|||||||||1105
1617805970000|2021-04-07 14:32:50|||||||||42573
1617805990000|2021-04-07 14:33:10||112.36||112.38||112.38||112.36|18870
1617806020000|2021-04-07 14:33:40|||||||||12603
1617806070000|2021-04-07 14:34:30|||||||||1699
1617806090000|2021-04-07 14:34:50|||||||||1760
1617806100000|2021-04-07 14:35:00|112.38|112.36|112.4|112.38|112.4|112.38|112.38|112.36|15245
1617806110000|2021-04-07 14:35:10|112.38|112.36|112.38|112.34|112.38|112.36|112.38|112.32|22381
1617806120000|2021-04-07 14:35:20|112.36|112.32|112.36|112.32|112.38|112.32|112.36|112.32|4566
1617806140000|2021-04-07 14:35:40|||||||||2500
1617806150000|2021-04-07 14:35:50|112.38|112.34|112.38|112.36|112.38|112.36|112.38|112.34|5866
1617806160000|2021-04-07 14:36:00|112.36|112.34|112.32|112.28|112.36|112.34|112.32|112.26|17569
1617806170000|2021-04-07 14:36:10|112.3|112.26|112.32|112.28|112.32|112.28|112.3|112.26|5206
1617806180000|2021-04-07 14:36:20|112.3||112.3||112.3||112.3||11000
1617806190000|2021-04-07 14:36:30|112.32|112.3|112.32|112.28|112.32|112.3|112.32|112.28|1463
1617806200000|2021-04-07 14:36:40|112.36|112.3|112.36|112.32|112.36|112.32|112.36|112.3|2398
1617806240000|2021-04-07 14:37:20|||||||||19169
1617806250000|2021-04-07 14:37:30|||||||||12419
1617806270000|2021-04-07 14:37:50|||||||||2188
1617806280000|2021-04-07 14:38:00|112.34|112.3|112.34|112.32|112.36|112.32|112.34|112.3|12026
1617806290000|2021-04-07 14:38:10|112.32|112.3|112.32|112.26|112.32|112.3|112.32|112.26|10587
1617806300000|2021-04-07 14:38:20||112.28||112.26||112.28||112.26|10
1617806310000|2021-04-07 14:38:30|112.3|112.24|112.3|112.24|112.3|112.24|112.28|112.24|0
1617806320000|2021-04-07 14:38:40|112.26|112.22|112.26|112.22|112.3|112.22|112.26|112.18|22398
1617806330000|2021-04-07 14:38:50||112.2||112.2||112.2||112.2|47
1617806340000|2021-04-07 14:39:00|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|0
1617806360000|2021-04-07 14:39:20|112.22||112.2||112.22||112.2||2770
1617806370000|2021-04-07 14:39:30|112.18|112.16|112.16|112.12|112.18|112.16|112.16|112.12|4704
1617806390000|2021-04-07 14:39:50|112.18|112.14|112.2|112.14|112.2|112.14|112.18|112.14|10349
1617806400000|2021-04-07 14:40:00|112.18|112.12|112.16|112.12|112.18|112.14|112.16|112.12|71
1617806430000|2021-04-07 14:40:30||112.1||112.12||112.14||112.1|24
1617806440000|2021-04-07 14:40:40|112.14|112.1|112.1|112.04|112.14|112.1|112.06|112.02|28450
1617806450000|2021-04-07 14:40:50|112.08||112.08||112.08||112.08||0
1617806460000|2021-04-07 14:41:00|112.06|112.06|112.16|112.1|112.16|112.1|112.06|112.06|21121
1617806470000|2021-04-07 14:41:10|112.2|112.12|112.24|112.2|112.28|112.2|112.2|112.12|12535
1617806480000|2021-04-07 14:41:20|112.22||112.22||112.22||112.22||229939
1617806490000|2021-04-07 14:41:30|112.1|112.18|112.1|112.06|112.18|112.18|112.1|112.04|127972
1617806500000|2021-04-07 14:41:40||112.08||112.08||112.08||112.08|0
1617806510000|2021-04-07 14:41:50|||||||||7448
1617806520000|2021-04-07 14:42:00|112.12||112.1||112.16||112.1||12059
1617806550000|2021-04-07 14:42:30|112.12|112.1|112.24|112.22|112.24|112.22|112.1|112.1|80783
1617806560000|2021-04-07 14:42:40|||||||||1952
1617806570000|2021-04-07 14:42:50|||||||||875
1617806580000|2021-04-07 14:43:00|||||||||2736
1617806590000|2021-04-07 14:43:10|112.26|112.24|112.26|112.22|112.26|112.24|112.26|112.22|6139
1617806620000|2021-04-07 14:43:40|112.24|112.2|112.24|112.18|112.26|112.22|112.24|112.18|15100
1617806640000|2021-04-07 14:44:00|112.26|112.2|112.24|112.22|112.26|112.22|112.24|112.2|6552
1617806660000|2021-04-07 14:44:20|112.26|112.2|112.3|112.24|112.3|112.24|112.26|112.2|6365
1617806670000|2021-04-07 14:44:30|||||||||1017
1617806690000|2021-04-07 14:44:50|112.32|112.26|112.34|112.28|112.34|112.28|112.32|112.26|0
1617806700000|2021-04-07 14:45:00||112.3||112.3||112.3||112.3|0
1617806710000|2021-04-07 14:45:10|112.36|112.32|112.4|112.36|112.4|112.36|112.36|112.32|3635
1617806730000|2021-04-07 14:45:30|||||||||12456
1617806750000|2021-04-07 14:45:50|112.38|112.34|112.4|112.36|112.4|112.36|112.38|112.32|13740
1617806760000|2021-04-07 14:46:00|112.38|112.32|112.38|112.34|112.38|112.34|112.38|112.32|5601
1617806780000|2021-04-07 14:46:20|112.4|112.38|112.4|112.38|112.4|112.38|112.4|112.36|7578
1617806800000|2021-04-07 14:46:40|112.38|112.36|112.38|112.34|112.38|112.36|112.38|112.34|3411
1617806820000|2021-04-07 14:47:00|112.4|112.36|112.4|112.38|112.42|112.38|112.4|112.36|56773
1617806830000|2021-04-07 14:47:10|112.38|112.36|112.38|112.34|112.38|112.36|112.38|112.34|1100
1617806850000|2021-04-07 14:47:30|112.4|112.36|112.4|112.38|112.4|112.38|112.4|112.36|3195
1617806860000|2021-04-07 14:47:40|||||||||13382
1617806870000|2021-04-07 14:47:50|||||||||460
1617806880000|2021-04-07 14:48:00|112.38|112.36|112.38|112.34|112.4|112.38|112.38|112.34|35514
1617806890000|2021-04-07 14:48:10|||||||||2648
1617806900000|2021-04-07 14:48:20|||||||||5000
1617806910000|2021-04-07 14:48:30|||||||||3535
1617806920000|2021-04-07 14:48:40|||||||||7081
1617806930000|2021-04-07 14:48:50|112.36||112.38||112.38||112.36||4175
1617806940000|2021-04-07 14:49:00|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|8908
1617806950000|2021-04-07 14:49:10|112.36|112.34|112.36|112.34|112.36|112.34|112.36|112.34|11023
1617806960000|2021-04-07 14:49:20||112.32||112.32||112.32||112.32|1795
1617806970000|2021-04-07 14:49:30|112.34|112.3|112.32|112.26|112.34|112.3|112.32|112.26|1744
1617806990000|2021-04-07 14:49:50|112.3||112.3||112.3||112.3||0
1617807010000|2021-04-07 14:50:10|112.28|112.24|112.24|112.18|112.3|112.24|112.24|112.18|13273
1617807020000|2021-04-07 14:50:20||112.2||112.2||112.2||112.2|10000
1617807040000|2021-04-07 14:50:40||112.18||112.18||112.18||112.18|0
1617807060000|2021-04-07 14:51:00|||||||||891
1617807070000|2021-04-07 14:51:10|112.26|112.2|112.26|112.22|112.32|112.28|112.26|112.2|21279
1617807080000|2021-04-07 14:51:20||112.2||112.2||112.2||112.18|9056
1617807090000|2021-04-07 14:51:30|112.24|112.22|112.22|112.16|112.24|112.22|112.22|112.16|2500
1617807100000|2021-04-07 14:51:40|||||||||1785
1617807110000|2021-04-07 14:51:50|112.16|112.14|112.2|112.16|112.22|112.16|112.16|112.14|6819
1617807120000|2021-04-07 14:52:00|||||||||2650
1617807130000|2021-04-07 14:52:10|||||||||1010
1617807140000|2021-04-07 14:52:20|112.18|112.14|112.16|112.1|112.18|112.16|112.14|112.06|79073
1617807170000|2021-04-07 14:52:50|||||||||4431
1617807180000|2021-04-07 14:53:00|||||||||891
1617807200000|2021-04-07 14:53:20|112.14|112.08|112.12|112.08|112.16|112.1|112.1|112.08|14915
1617807220000|2021-04-07 14:53:40|||||||||3334
1617807240000|2021-04-07 14:54:00|112.1|112.04|112.06|112.02|112.1|112.04|112.06|112|4950
1617807260000|2021-04-07 14:54:20|112.04|112|112.04|112|112.06|112|112.04|112|2620
1617807270000|2021-04-07 14:54:30||112.02||112.02||112.02||112.02|5434
1617807280000|2021-04-07 14:54:40||112||112||112||112|350
1617807290000|2021-04-07 14:54:50|112.06|112.02|112.08|112.02|112.1|112.02|112.06|112.02|10816
1617807300000|2021-04-07 14:55:00|112.06|112|112.06|112|112.06|112|112.06|112|895
1617807320000|2021-04-07 14:55:20|||||||||1101
1617807330000|2021-04-07 14:55:30||112.02||112.02||112.02||112.02|576
1617807340000|2021-04-07 14:55:40||112||112||112||112|120
1617807350000|2021-04-07 14:55:50|112.04|111.98|112.02|112|112.06|112|112.02|111.96|115677
1617807360000|2021-04-07 14:56:00|112|111.96|111.9|111.88|112|112|111.9|111.82|84859
1617807370000|2021-04-07 14:56:10|111.94|111.9|112|111.96|112|111.96|111.94|111.9|25669
1617807380000|2021-04-07 14:56:20|112.02|111.98|112.04|112|112.04|112.02|112.02|111.98|7451
1617807400000|2021-04-07 14:56:40|||||||||32
1617807410000|2021-04-07 14:56:50|||||||||667
1617807420000|2021-04-07 14:57:00|112.02|111.98|112.1|112.04|112.12|112.04|112.02|111.98|47184
1617807430000|2021-04-07 14:57:10|||||||||42
1617807450000|2021-04-07 14:57:30|112.12|112.1|112.12|112.1|112.14|112.12|112.12|112.1|10912
1617807460000|2021-04-07 14:57:40|112.1|112.06|112.04|112|112.1|112.06|112.04|111.96|53121
1617807470000|2021-04-07 14:57:50|112.06|112.02|112.06|112.04|112.06|112.04|112.06|112.02|5581
1617807490000|2021-04-07 14:58:10|112.04|112.02|112.02|111.96|112.04|112.02|112.02|111.96|4339
1617807500000|2021-04-07 14:58:20|112|111.94|112|111.96|112.02|111.96|111.98|111.94|62061
1617807510000|2021-04-07 14:58:30||111.94||111.96||111.96||111.94|0
1617807520000|2021-04-07 14:58:40|||||||||7315
1617807530000|2021-04-07 14:58:50|||||||||1767
1617807540000|2021-04-07 14:59:00|111.98|111.94|111.9|111.84|111.98|111.94|111.9|111.84|37175
1617807550000|2021-04-07 14:59:10|111.92|111.86|111.9|111.88|111.94|111.88|111.9|111.86|12151
1617807560000|2021-04-07 14:59:20|||||||||51773
1617807570000|2021-04-07 14:59:30|111.92|111.86|111.94|111.9|111.94|111.92|111.92|111.86|8433
1617807580000|2021-04-07 14:59:40|111.92|111.88|111.88|111.82|111.92|111.88|111.86|111.8|22888
1617807590000|2021-04-07 14:59:50|111.9|111.84|111.86|111.84|111.92|111.84|111.86|111.84|4522
1617807600000|2021-04-07 15:00:00|111.84|111.82|111.7|111.64|111.84|111.82|111.7|111.64|50919
1617807610000|2021-04-07 15:00:10|111.72|111.66|111.76|111.7|111.78|111.7|111.72|111.66|2253
1617807620000|2021-04-07 15:00:20|111.74|111.68|111.82|111.78|111.82|111.78|111.74|111.68|28454
1617807630000|2021-04-07 15:00:30|111.8|111.76|111.74|111.68|111.84|111.82|111.74|111.68|52674
1617807640000|2021-04-07 15:00:40|111.76|111.7|111.74|111.68|111.78|111.7|111.74|111.68|20673
1617807650000|2021-04-07 15:00:50|111.76|111.7|111.72|111.66|111.76|111.7|111.68|111.64|3679
1617807660000|2021-04-07 15:01:00|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|10679
1617807670000|2021-04-07 15:01:10|||||||||438
1617807680000|2021-04-07 15:01:20|111.72|111.66|111.68|111.64|111.72|111.66|111.68|111.64|4446
1617807690000|2021-04-07 15:01:30|111.7|111.66|111.72|111.66|111.72|111.66|111.68|111.66|6992
1617807700000|2021-04-07 15:01:40|||||||||4448
1617807710000|2021-04-07 15:01:50|||||||||2935
1617807720000|2021-04-07 15:02:00|111.7||111.7||111.72||111.7||5262
1617807730000|2021-04-07 15:02:10|||||||||4438
1617807750000|2021-04-07 15:02:30|111.72|111.68|111.72|111.68|111.72|111.68|111.7|111.68|9401
1617807760000|2021-04-07 15:02:40|111.74|111.7|111.74|111.7|111.76|111.72|111.74|111.7|8031
1617807770000|2021-04-07 15:02:50|111.72|111.68|111.64|111.6|111.72|111.68|111.64|111.6|29582
1617807780000|2021-04-07 15:03:00|111.62||111.62||111.64||111.62||5907
1617807790000|2021-04-07 15:03:10|111.64|111.62|111.66|111.62|111.66|111.62|111.64|111.6|33993
1617807800000|2021-04-07 15:03:20|111.68|111.64|111.72|111.64|111.72|111.64|111.68|111.64|2963
1617807810000|2021-04-07 15:03:30|||||||||8881
1617807820000|2021-04-07 15:03:40|111.7|111.62|111.68|111.64|111.7|111.64|111.68|111.62|6904
1617807840000|2021-04-07 15:04:00|||||||||21333
1617807850000|2021-04-07 15:04:10|||||||||300
1617807880000|2021-04-07 15:04:40|111.66|111.62|111.6|111.56|111.66|111.62|111.6|111.56|14396
1617807890000|2021-04-07 15:04:50|111.62|111.58|111.68|111.62|111.68|111.62|111.62|111.58|6602
1617807900000|2021-04-07 15:05:00|111.66|111.6|111.74|111.66|111.74|111.66|111.66|111.6|46744
1617807910000|2021-04-07 15:05:10|111.72|111.64|111.72|111.64|111.72|111.64|111.72|111.64|9084
1617807920000|2021-04-07 15:05:20|||||||||872
1617807930000|2021-04-07 15:05:30||111.66||111.66||111.66||111.66|12958
1617807940000|2021-04-07 15:05:40|111.74||111.72||111.76||111.72||2619
1617807950000|2021-04-07 15:05:50|111.7|111.64|111.72|111.66|111.72|111.7|111.66|111.64|20494
1617807960000|2021-04-07 15:06:00|111.74|111.72|111.7|111.66|111.74|111.72|111.7|111.66|38564
1617807970000|2021-04-07 15:06:10|||||||||3771
1617807980000|2021-04-07 15:06:20|||||||||21760
1617807990000|2021-04-07 15:06:30|||||||||6868
1617808000000|2021-04-07 15:06:40|||||||||6227
1617808010000|2021-04-07 15:06:50|111.68|111.68|111.68|111.66|111.68|111.68|111.68|111.62|26574
1617808020000|2021-04-07 15:07:00|||||||||10478
1617808030000|2021-04-07 15:07:10|111.7|111.68|111.66|111.62|111.7|111.68|111.66|111.62|11743
1617808040000|2021-04-07 15:07:20|111.68|111.64|111.7|111.66|111.7|111.68|111.68|111.64|8685
1617808050000|2021-04-07 15:07:30||111.64||111.64||111.64||111.64|368
1617808060000|2021-04-07 15:07:40|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|101
1617808070000|2021-04-07 15:07:50|||||||||200
1617808080000|2021-04-07 15:08:00|111.66|111.6|111.64|111.62|111.66|111.62|111.62|111.6|7226
1617808100000|2021-04-07 15:08:20|111.6|111.6|111.6|111.56|111.6|111.6|111.6|111.54|10020
1617808110000|2021-04-07 15:08:30|||||||||13358
1617808120000|2021-04-07 15:08:40|111.62|111.58|111.66|111.62|111.66|111.64|111.62|111.56|32975
1617808130000|2021-04-07 15:08:50|111.68|111.68|111.74|111.7|111.76|111.72|111.68|111.64|49180
1617808140000|2021-04-07 15:09:00|111.72|111.72|111.76|111.72|111.76|111.74|111.72|111.66|23727
1617808160000|2021-04-07 15:09:20|111.78|111.76|111.88|111.82|111.88|111.82|111.78|111.76|17738
1617808170000|2021-04-07 15:09:30|111.86|111.8|111.82|111.78|111.86|111.8|111.82|111.78|13115
1617808190000|2021-04-07 15:09:50||111.8||111.8||111.8||111.8|1100
1617808200000|2021-04-07 15:10:00|111.8|111.78|111.82|111.8|111.82|111.8|111.8|111.76|16560
1617808210000|2021-04-07 15:10:10|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|5364
1617808220000|2021-04-07 15:10:20|111.82|111.78|111.84|111.8|111.84|111.82|111.82|111.78|26523
1617808240000|2021-04-07 15:10:40||111.82||111.82||111.82||111.82|9215
1617808250000|2021-04-07 15:10:50|111.86|111.84|111.88|111.82|111.88|111.84|111.86|111.82|9627
1617808260000|2021-04-07 15:11:00||111.84||111.82||111.84||111.82|0
1617808270000|2021-04-07 15:11:10|111.86|111.84|111.86|111.82|111.88|111.84|111.86|111.8|9754
1617808280000|2021-04-07 15:11:20|111.88|111.84|111.9|111.86|111.9|111.86|111.88|111.84|9197
1617808290000|2021-04-07 15:11:30|||||||||3451
1617808300000|2021-04-07 15:11:40|111.92|111.9|112|111.96|112|111.96|111.92|111.9|15284
1617808310000|2021-04-07 15:11:50|111.98|111.94|112|111.96|112|111.96|111.98|111.94|9253
1617808320000|2021-04-07 15:12:00||111.98||111.96||111.98||111.96|2632
1617808330000|2021-04-07 15:12:10|111.98|111.94|112.02|111.96|112.06|112|111.98|111.94|119387
1617808340000|2021-04-07 15:12:20|112.04|111.98|112.06|112.02|112.06|112.02|112.04|111.98|6110
1617808350000|2021-04-07 15:12:30|112.08|112.04|112.12|112.08|112.14|112.1|112.06|112.04|22680
1617808370000|2021-04-07 15:12:50|||||||||33028
1617808390000|2021-04-07 15:13:10|112.1|112.1|112.14|112.1|112.14|112.1|112.1|112.08|1784
1617808400000|2021-04-07 15:13:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|10771
1617808410000|2021-04-07 15:13:30|||||||||17457
1617808420000|2021-04-07 15:13:40|112.14||112.12||112.14||112.12||965
1617808430000|2021-04-07 15:13:50|||||||||2651
1617808440000|2021-04-07 15:14:00|112.14|112.1|112.16|112.1|112.16|112.1|112.14|112.1|5885
1617808450000|2021-04-07 15:14:10|||||||||344
1617808460000|2021-04-07 15:14:20|112.18|112.18|112.18|112.1|112.2|112.18|112.18|112.1|42633
1617808470000|2021-04-07 15:14:30||112.14||112.14||112.14||112.14|50000
1617808480000|2021-04-07 15:14:40|112.16|112.1|112.16|112.1|112.22|112.14|112.16|112.1|24961
1617808490000|2021-04-07 15:14:50|112.18||112.16||112.18||112.16||2903
1617808500000|2021-04-07 15:15:00|112.14|112.12|112.04|111.98|112.16|112.12|112.04|111.98|11651
1617808510000|2021-04-07 15:15:10|112.02|111.94|111.92|111.86|112.02|111.96|111.92|111.86|9074
1617808520000|2021-04-07 15:15:20|111.9|111.82|111.86|111.8|111.9|111.82|111.86|111.8|3518
1617808530000|2021-04-07 15:15:30|111.88|111.82|111.92|111.86|111.92|111.88|111.88|111.82|12225
1617808550000|2021-04-07 15:15:50|111.94|111.88|112|111.94|112|111.94|111.94|111.88|12029
1617808560000|2021-04-07 15:16:00|112.02|111.96|112.04|112|112.04|112|112.02|111.96|6328
1617808570000|2021-04-07 15:16:10||111.98||112||112.02||111.98|27162
1617808580000|2021-04-07 15:16:20|112.02|111.98|112.02|112|112.02|112|112.02|111.98|21276
1617808590000|2021-04-07 15:16:30||111.98||112||112||111.98|42351
1617808600000|2021-04-07 15:16:40||111.98||112||112||111.98|36031
1617808620000|2021-04-07 15:17:00||111.98||112||112||111.98|33607
1617808630000|2021-04-07 15:17:10|112|111.98|112.02|111.98|112.02|112|112|111.98|18082
1617808640000|2021-04-07 15:17:20|112.04|112|112.04|112.02|112.04|112.02|112.02|111.98|28316
1617808660000|2021-04-07 15:17:40||112||112||112||112|17627
1617808680000|2021-04-07 15:18:00|112.02|111.98|112.04|112|112.04|112.02|112.02|111.98|37674
1617808690000|2021-04-07 15:18:10|112.06|112.02|112.08|112.04|112.08|112.04|112.06|112.02|14826
1617808730000|2021-04-07 15:18:50|112.06|112.02|112.06|112.02|112.06|112.02|112.06|112.02|5674
1617808740000|2021-04-07 15:19:00|112.04|112|112.04|112|112.06|112.02|112.04|112|10146
1617808750000|2021-04-07 15:19:10||112.02||112.02||112.02||112.02|0
1617808760000|2021-04-07 15:19:20|112.02|112|112.1|112.06|112.1|112.06|112.02|111.98|58561
1617808770000|2021-04-07 15:19:30||112.08||112.06||112.08||112.06|2434
1617808780000|2021-04-07 15:19:40|112.08|112.02|112.08|112.02|112.08|112.02|112.06|112.02|15965
1617808790000|2021-04-07 15:19:50|112.1|112.04|112.08|112.04|112.1|112.04|112.08|112.04|1863
1617808800000|2021-04-07 15:20:00|112.06|112.02|112.08|112.04|112.08|112.04|112.06|112|13310
1617808810000|2021-04-07 15:20:10|112.06|112.02|112.04|112|112.06|112.02|112.04|112|7354
1617808820000|2021-04-07 15:20:20|||||||||13305
1617808830000|2021-04-07 15:20:30|112.06|112.02|112.08|112.02|112.08|112.02|112.06|112.02|29438
1617808850000|2021-04-07 15:20:50|||||||||25000
1617808860000|2021-04-07 15:21:00|112.1|112.04|112.14|112.08|112.16|112.1|112.1|112.04|24775
1617808870000|2021-04-07 15:21:10|112.12|112.06|112.14|112.1|112.14|112.1|112.06|112.04|37356
1617808880000|2021-04-07 15:21:20|112.12|112.06|112.14|112.06|112.14|112.06|112.12|112.06|1500
1617808890000|2021-04-07 15:21:30||112.08||112.08||112.08||112.08|4143
1617808900000|2021-04-07 15:21:40|||||||||2000
1617808910000|2021-04-07 15:21:50|112.12|112.06|112.04|112.02|112.12|112.06|112.04|112|27712
1617808920000|2021-04-07 15:22:00||112||112.02||112.02||112|3402
1617808930000|2021-04-07 15:22:10|112.02|112|112.04|112|112.04|112.02|112.02|111.98|51910
1617808940000|2021-04-07 15:22:20|112.02|111.98|111.96|111.9|112.04|112|111.96|111.88|106960
1617808950000|2021-04-07 15:22:30||111.88||111.88||111.88||111.88|845
1617808960000|2021-04-07 15:22:40||111.9||111.9||111.9||111.9|10000
1617808970000|2021-04-07 15:22:50|111.98|111.92|112.04|111.96|112.04|111.96|111.98|111.92|27127
1617808980000|2021-04-07 15:23:00|112.02|112|111.98|111.94|112.02|112|111.98|111.94|2040
1617808990000|2021-04-07 15:23:10|111.96|111.92|111.94|111.88|111.96|111.92|111.94|111.88|2316
1617809000000|2021-04-07 15:23:20|111.96|111.9|111.98|111.94|111.98|111.96|111.96|111.9|7173
1617809010000|2021-04-07 15:23:30|112|111.92|112|111.98|112|111.98|112|111.92|15502
1617809020000|2021-04-07 15:23:40|112.02|112|112.06|112.02|112.06|112.02|112.02|112|12901
1617809030000|2021-04-07 15:23:50||112.04||112.04||112.04||112.04|71
1617809040000|2021-04-07 15:24:00|112.08||112.1||112.1||112.08||4492
1617809050000|2021-04-07 15:24:10||112.06||112.02||112.06||112.02|7279
1617809060000|2021-04-07 15:24:20|112.08|112|112.1|112.02|112.1|112.02|112.06|111.98|18958
1617809070000|2021-04-07 15:24:30||112.04||112.06||112.06||112.04|4712
1617809080000|2021-04-07 15:24:40|112.12|112.08|112.12|112.08|112.16|112.1|112.12|112.08|15256
1617809090000|2021-04-07 15:24:50|112.1|112.06|112.12|112.06|112.12|112.06|112.1|112.06|3982
1617809100000|2021-04-07 15:25:00||112.04||112.06||112.06||112.04|4349
1617809110000|2021-04-07 15:25:10|||||||||975
1617809120000|2021-04-07 15:25:20|112.1|112.04|112.14|112.1|112.14|112.12|112.08|112.04|34555
1617809130000|2021-04-07 15:25:30||112.12||112.1||112.12||112.1|2715
1617809140000|2021-04-07 15:25:40|112.12|112.08|112.12|112.06|112.12|112.08|112.12|112.06|9534
1617809150000|2021-04-07 15:25:50|112.1|112.08|112.1|112.06|112.12|112.08|112.1|112.04|7245
1617809160000|2021-04-07 15:26:00|112.08|112.04|112.06|112.02|112.08|112.04|112.04|112|10115
1617809170000|2021-04-07 15:26:10|112.04|112|112.08|112|112.1|112.02|112.04|112|18209
1617809180000|2021-04-07 15:26:20||112.02||112.02||112.02||112.02|20255
1617809190000|2021-04-07 15:26:30||112||112.02||112.02||112|2310
1617809200000|2021-04-07 15:26:40|||||||||789
1617809210000|2021-04-07 15:26:50|112.04|112.04|112.04|112|112.04|112.04|112.02|111.98|59321
1617809220000|2021-04-07 15:27:00|112.02|111.98|112.02|112|112.04|112|112.02|111.98|29430
1617809230000|2021-04-07 15:27:10|112.04|112.02|112.08|112.02|112.1|112.08|112.04|112.02|93512
1617809240000|2021-04-07 15:27:20|||||||||5000
1617809250000|2021-04-07 15:27:30|||||||||4463
1617809260000|2021-04-07 15:27:40||112.04||112.04||112.04||112.02|3339
1617809270000|2021-04-07 15:27:50|112.1|112.06|112.1|112.04|112.12|112.06|112.1|112.04|2500
1617809280000|2021-04-07 15:28:00|112.08|112.02|112.06|112.02|112.08|112.02|112.06|112.02|4002
1617809290000|2021-04-07 15:28:10|||||||||1767
1617809300000|2021-04-07 15:28:20|112.1|112.04|112.14|112.06|112.16|112.08|112.1|112.02|16871
1617809310000|2021-04-07 15:28:30|112.12||112.12||112.14||112.12||4654
1617809320000|2021-04-07 15:28:40|112.14|112.08|112.14|112.06|112.16|112.12|112.14|112.06|11112
1617809330000|2021-04-07 15:28:50|112.12|112.08|112.18|112.12|112.22|112.14|112.12|112.08|9231
1617809340000|2021-04-07 15:29:00|112.16|112.14|112.12|112.06|112.16|112.14|112.12|112.06|8143
1617809350000|2021-04-07 15:29:10|||||||||2548
1617809360000|2021-04-07 15:29:20|112.16|112.08|112.22|112.14|112.22|112.16|112.16|112.08|25980
1617809370000|2021-04-07 15:29:30|||||||||3207
1617809380000|2021-04-07 15:29:40|112.2|112.12|112.16|112.1|112.2|112.14|112.16|112.1|13086
1617809390000|2021-04-07 15:29:50|112.18|112.08|112.16|112.1|112.18|112.12|112.16|112.08|55609
1617865200000|2021-04-08 07:00:00|112.46|112.02|112.42|112.16|112.46|112.16|112.42|112.02|0
1617865210000|2021-04-08 07:00:10|112.44|112.18|112.38|112.1|112.88|112.32|112.38|112|23484
1617865220000|2021-04-08 07:00:20|112.4|112.12|112.54|112.14|112.6|112.4|112.4|112.12|49382
1617865230000|2021-04-08 07:00:30|112.52|112.16|112.74|112.46|112.84|112.46|112.18|112.06|102526
1617865240000|2021-04-08 07:00:40|112.72|112.48|112.6|112.48|112.76|112.64|112.6|112.48|85483
1617865250000|2021-04-08 07:00:50|112.62|112.54|112.9|112.66|112.96|112.66|112.6|112.48|24219
1617865260000|2021-04-08 07:01:00|112.88|112.68|112.94|112.6|112.98|112.68|112.42|112.16|185800
1617865270000|2021-04-08 07:01:10|112.92|112.62|113.2|112.84|113.24|113.04|112.92|112.62|48146
1617865280000|2021-04-08 07:01:20|113.14|112.86|112.96|112.84|113.14|113.02|112.96|112.8|16803
1617865290000|2021-04-08 07:01:30|113.06|112.82|113.04|112.8|113.2|113.04|112.96|112.8|20291
1617865300000|2021-04-08 07:01:40|||||||||72839
1617865310000|2021-04-08 07:01:50||112.82||112.82||112.82||112.82|146
1617865320000|2021-04-08 07:02:00||112.8||112.8||112.8||112.78|29060
1617865330000|2021-04-08 07:02:10|113.02|112.78|113.2|113|113.2|113|113|112.78|17513
1617865340000|2021-04-08 07:02:20|113.16|112.98|112.96|112.8|113.16|112.98|112.96|112.78|18332
1617865350000|2021-04-08 07:02:30|112.94|112.82|112.94|112.8|112.94|112.84|112.94|112.8|1444
1617865370000|2021-04-08 07:02:50|112.92|112.78|112.82|112.7|112.92|112.78|112.82|112.66|40191
1617865380000|2021-04-08 07:03:00|112.7|112.66|112.7|112.48|112.76|112.66|112.64|112.42|9092
1617865390000|2021-04-08 07:03:10||112.46||112.48||112.48||112.46|79
1617865400000|2021-04-08 07:03:20|112.68|112.46|112.62|112.44|112.68|112.46|112.62|112.44|7345
1617865420000|2021-04-08 07:03:40|112.6|112.4|112.54|112.34|112.6|112.4|112.54|112.34|24151
1617865430000|2021-04-08 07:03:50|112.58|112.36|112.52|112.46|112.62|112.46|112.52|112.36|21881
1617865440000|2021-04-08 07:04:00|112.6||112.58||112.6||112.58||300
1617865450000|2021-04-08 07:04:10|112.5|112.36|112.44|112.34|112.56|112.36|112.42|112.28|12040
1617865460000|2021-04-08 07:04:20|112.42|112.38|112.5|112.34|112.54|112.38|112.38|112.34|21887
1617865470000|2021-04-08 07:04:30|112.48||112.46||112.54||112.46||2201
1617865480000|2021-04-08 07:04:40|112.54|112.36|112.42|112.28|112.68|112.4|112.3|112.26|25961
1617865490000|2021-04-08 07:04:50|112.44|112.3|112.52|112.3|112.56|112.3|112.44|112.3|18142
1617865500000|2021-04-08 07:05:00|112.56|112.32|112.46|112.3|112.6|112.42|112.46|112.26|5716
1617865510000|2021-04-08 07:05:10|112.48|112.32|112.24|112.04|112.52|112.32|112.24|112.04|20621
1617865520000|2021-04-08 07:05:20|112.22||112.2||112.22||112.2||2500
1617865530000|2021-04-08 07:05:30|112.22|112.06|112.22|112.06|112.28|112.06|112.2|112.04|50133
1617865540000|2021-04-08 07:05:40||112.04||112.04||112.04||112.02|166
1617865550000|2021-04-08 07:05:50|112.2|112.02|112.1|112|112.2|112.02|112|111.92|26845
1617865560000|2021-04-08 07:06:00|112|111.96|112.06|112|112.08|112|112|111.92|8374
1617865570000|2021-04-08 07:06:10|112|111.92|111.92|111.86|112.12|112|111.92|111.86|56764
1617865580000|2021-04-08 07:06:20|111.94|111.88|112.12|111.98|112.14|111.98|111.88|111.8|26169
1617865590000|2021-04-08 07:06:30|112.18|112|112.28|112.08|112.34|112.08|112.18|112|3717
1617865600000|2021-04-08 07:06:40|112.26||112.24||112.26||112.24||125
1617865610000|2021-04-08 07:06:50|||||||||3421
1617865620000|2021-04-08 07:07:00|112.22|112.06|112.18|112.04|112.22|112.06|112.16|111.98|1907
1617865630000|2021-04-08 07:07:10|112.16|112.02|112|111.84|112.16|112.02|112|111.82|67581
1617865640000|2021-04-08 07:07:20|111.98|111.82|111.98|111.82|111.98|111.82|111.98|111.8|14565
1617865650000|2021-04-08 07:07:30|112|111.8|112.08|111.9|112.16|112|112|111.8|55442
1617865660000|2021-04-08 07:07:40|112.1|111.94|112.08|111.96|112.1|111.96|112.08|111.92|0
1617865670000|2021-04-08 07:07:50|112.04|111.92|112.08|111.94|112.1|111.94|112.02|111.92|6754
1617865680000|2021-04-08 07:08:00|112.1|111.96|112.1|112.04|112.16|112.06|112.06|111.96|7564
1617865690000|2021-04-08 07:08:10|112.08|112|112.08|111.96|112.08|112|112.08|111.96|2005
1617865700000|2021-04-08 07:08:20|112.1|111.98|112.08|111.98|112.1|111.98|112.08|111.98|2166
1617865710000|2021-04-08 07:08:30|112.1|112|112.1|112|112.1|112|112.08|112|6960
1617865720000|2021-04-08 07:08:40|112.08|111.96|112.02|111.96|112.08|111.96|112.02|111.96|2001
1617865730000|2021-04-08 07:08:50|112.1|111.94|112.08|111.92|112.1|111.94|112.08|111.9|17794
1617865740000|2021-04-08 07:09:00||111.9||111.9||111.9||111.9|30
1617865750000|2021-04-08 07:09:10|||||||||60000
1617865770000|2021-04-08 07:09:30||111.92||111.92||111.92||111.92|1002
1617865780000|2021-04-08 07:09:40|112.1|111.98|112.12|112.04|112.2|112.04|112.02|111.94|43575
1617865790000|2021-04-08 07:09:50|112.18|112.06|112.36|112.24|112.4|112.24|112.18|112.06|16888
1617865800000|2021-04-08 07:10:00|112.42|112.26|112.4|112.28|112.42|112.28|112.4|112.24|1750
1617865810000|2021-04-08 07:10:10||112.34||112.34||112.34||112.34|500
1617865820000|2021-04-08 07:10:20|112.42|112.36|112.52|112.44|112.54|112.46|112.42|112.36|10417
1617865830000|2021-04-08 07:10:30|112.5|112.4|112.38|112.26|112.52|112.44|112.38|112.18|24176
1617865840000|2021-04-08 07:10:40|112.36|112.22|112.2|112.12|112.36|112.24|112.18|112|16394
1617865850000|2021-04-08 07:10:50|112.22|112.14|112.3|112.22|112.36|112.22|112.22|112.12|12743
1617865860000|2021-04-08 07:11:00|112.32|112.18|112.32|112.2|112.34|112.2|112.26|112.14|31905
1617865870000|2021-04-08 07:11:10|112.3|112.18|112.28|112.2|112.32|112.2|112.2|112.1|17373
1617865880000|2021-04-08 07:11:20|112.24|112.18|112.22|112.08|112.24|112.18|112.22|112.06|20564
1617865890000|2021-04-08 07:11:30|112.2|112.06|112.18|112.1|112.2|112.1|112.18|112.04|0
1617865900000|2021-04-08 07:11:40|112.16|112.08|112.14|112.08|112.16|112.08|112.14|112.08|2500
1617865910000|2021-04-08 07:11:50|112.12|112.04|112.12|112|112.14|112.04|112.12|112|3363
1617865920000|2021-04-08 07:12:00|112.1|111.98|111.98|111.84|112.1|111.98|111.98|111.82|26910
1617865930000|2021-04-08 07:12:10|111.96|111.8|112.1|111.98|112.14|111.98|111.94|111.8|19834
1617865940000|2021-04-08 07:12:20|112.12|112|112.22|112.1|112.26|112.1|112.12|112|17362
1617865950000|2021-04-08 07:12:30|||||||||2655
1617865960000|2021-04-08 07:12:40|112.24|112.12|112.28|112.16|112.3|112.16|112.24|112.12|1977
1617865970000|2021-04-08 07:12:50|112.3||112.3||112.3||112.3||58
1617865980000|2021-04-08 07:13:00|112.28||112.28||112.28||112.28||2000
1617865990000|2021-04-08 07:13:10|112.3|112.18|112.4|112.34|112.48|112.34|112.3|112.18|10532
1617866000000|2021-04-08 07:13:20|112.38|112.32|112.38|112.26|112.38|112.32|112.38|112.22|14776
1617866010000|2021-04-08 07:13:30||112.28||112.28||112.28||112.28|0
1617866020000|2021-04-08 07:13:40|112.4|112.3|112.42|112.34|112.46|112.34|112.28|112.26|54628
1617866030000|2021-04-08 07:13:50|112.44|112.42|112.52|112.44|112.52|112.44|112.38|112.26|42369
1617866040000|2021-04-08 07:14:00|112.5|112.46|112.56|112.52|112.58|112.52|112.48|112.44|9449
1617866050000|2021-04-08 07:14:10|112.52|112.48|112.66|112.52|112.68|112.52|112.52|112.48|87994
1617866060000|2021-04-08 07:14:20|112.68|112.66|112.8|112.66|112.82|112.68|112.68|112.52|32120
1617866070000|2021-04-08 07:14:30|112.82|112.68|112.78|112.72|112.92|112.76|112.7|112.66|59277
1617866080000|2021-04-08 07:14:40|112.76|112.68|112.78|112.68|112.8|112.72|112.68|112.54|61009
1617866090000|2021-04-08 07:14:50|112.76|112.66|112.6|112.46|112.76|112.66|112.6|112.44|43604
1617866100000|2021-04-08 07:15:00|112.66|112.48|112.68|112.6|112.76|112.62|112.6|112.46|12771
1617866110000|2021-04-08 07:15:10|112.66|112.56|112.62|112.54|112.66|112.6|112.62|112.5|19029
1617866120000|2021-04-08 07:15:20|112.64|112.56|112.64|112.58|112.64|112.58|112.56|112.52|23089
1617866130000|2021-04-08 07:15:30|112.66|112.6|112.74|112.66|112.76|112.66|112.66|112.6|8900
1617866140000|2021-04-08 07:15:40|112.72|112.62|112.76|112.64|112.82|112.7|112.7|112.58|32750
1617866150000|2021-04-08 07:15:50|112.8|112.66|112.8|112.74|112.8|112.74|112.78|112.66|3398
1617866160000|2021-04-08 07:16:00|112.82|112.72|112.74|112.68|112.88|112.72|112.74|112.58|9170
1617866170000|2021-04-08 07:16:10|112.78|112.7|112.78|112.7|112.78|112.7|112.72|112.68|11660
1617866180000|2021-04-08 07:16:20|112.76||112.78||112.78||112.76||0
1617866190000|2021-04-08 07:16:30|112.82|112.72|112.86|112.74|112.88|112.78|112.82|112.72|8185
1617866220000|2021-04-08 07:17:00|112.84|112.72|112.8|112.74|112.84|112.78|112.8|112.7|8038
1617866230000|2021-04-08 07:17:10|112.82|112.76|112.84|112.78|112.84|112.78|112.8|112.74|12627
1617866240000|2021-04-08 07:17:20|112.88|112.8|112.9|112.82|112.96|112.82|112.88|112.78|10831
1617866250000|2021-04-08 07:17:30|112.88|112.78|112.86|112.78|112.88|112.82|112.84|112.74|10447
1617866260000|2021-04-08 07:17:40|||||||||1317
1617866270000|2021-04-08 07:17:50||112.8||112.8||112.8||112.8|778
1617866280000|2021-04-08 07:18:00|112.84|112.82|112.94|112.84|112.96|112.84|112.84|112.82|8528
1617866290000|2021-04-08 07:18:10|112.96|112.86|112.94|112.86|112.96|112.86|112.94|112.84|14506
1617866300000|2021-04-08 07:18:20|113|112.88|112.96|112.94|113.02|112.94|112.94|112.86|12611
1617866310000|2021-04-08 07:18:30|113|112.84|112.98|112.86|113|112.86|112.98|112.84|3275
1617866320000|2021-04-08 07:18:40||112.9||112.92||112.92||112.9|1561
1617866330000|2021-04-08 07:18:50||112.94||112.94||112.94||112.92|6033
1617866340000|2021-04-08 07:19:00|113|112.96|113.04|113|113.06|113.02|113|112.94|33811
1617866350000|2021-04-08 07:19:10|113.08|113.02|113.14|113.04|113.16|113.04|113.08|113.02|2653
1617866360000|2021-04-08 07:19:20|113.1||113.1||113.1||113.08||3241
1617866370000|2021-04-08 07:19:30|||||||||5694
1617866380000|2021-04-08 07:19:40|113.08|113|113.04|112.94|113.08|113.02|113.02|112.84|25788
1617866390000|2021-04-08 07:19:50|113|112.96|113|112.98|113|112.98|113|112.96|4409
1617866400000|2021-04-08 07:20:00|112.98|112.96|112.92|112.86|113|112.98|112.9|112.8|67180
1617866410000|2021-04-08 07:20:10|112.96|112.88|113|112.92|113.04|112.92|112.96|112.88|29712
1617866420000|2021-04-08 07:20:20|112.98||112.98||113.04||112.98||9391
1617866430000|2021-04-08 07:20:30|112.96|112.94|112.98|112.94|112.98|112.94|112.96|112.92|5471
1617866440000|2021-04-08 07:20:40|113|112.96|113.04|112.96|113.04|112.96|113|112.96|52726
1617866450000|2021-04-08 07:20:50|113.02|112.94|112.96|112.88|113.02|112.94|112.94|112.86|13614
1617866460000|2021-04-08 07:21:00|112.98|112.9|113.1|113.02|113.1|113.02|112.96|112.9|49612
1617866470000|2021-04-08 07:21:10|113.08||113.08||113.08||113.08||1011
1617866480000|2021-04-08 07:21:20|113.1||113.1||113.1||113.1||0
1617866490000|2021-04-08 07:21:30|113.08|113.04|113.1|113.02|113.1|113.06|113.06|113.02|12179
1617866500000|2021-04-08 07:21:40|113.08|113.06|113.08|113.02|113.1|113.06|113.06|113.02|4135
1617866510000|2021-04-08 07:21:50|113.06|113|113.02|112.96|113.06|113|112.98|112.96|27435
1617866520000|2021-04-08 07:22:00|113.04|112.98|113.08|113.02|113.1|113.02|113.04|112.98|9413
1617866530000|2021-04-08 07:22:10||113.04||113.02||113.04||113.02|2500
1617866540000|2021-04-08 07:22:20|113.06||113.08||113.08||113.06||2189
1617866550000|2021-04-08 07:22:30|||||||||604
1617866560000|2021-04-08 07:22:40|||||||||12331
1617866570000|2021-04-08 07:22:50|113.06|113|112.98|112.88|113.06|113|112.96|112.86|21496
1617866580000|2021-04-08 07:23:00|113||112.98||113||112.98||1725
1617866590000|2021-04-08 07:23:10|||||||||3256
1617866610000|2021-04-08 07:23:30||112.9||112.9||112.9||112.9|17655
1617866620000|2021-04-08 07:23:40|113|112.92|113|112.92|113|112.96|112.94|112.92|32463
1617866630000|2021-04-08 07:23:50|113.04|112.94|112.98|112.94|113.04|112.98|112.98|112.88|123233
1617866640000|2021-04-08 07:24:00|112.96|112.88|112.94|112.88|112.96|112.88|112.88|112.82|33668
1617866650000|2021-04-08 07:24:10|112.92|112.84|112.92|112.88|112.94|112.9|112.9|112.82|40781
1617866660000|2021-04-08 07:24:20|112.94||112.94||112.94||112.92||431
1617866670000|2021-04-08 07:24:30|112.92||112.94||112.94||112.92||2485
1617866680000|2021-04-08 07:24:40|112.92||112.92||112.92||112.92||10721
1617866690000|2021-04-08 07:24:50|||||||||1762
1617866700000|2021-04-08 07:25:00|112.96|112.9|112.94|112.88|112.96|112.92|112.92|112.88|36259
1617866710000|2021-04-08 07:25:10|112.92|112.92|113|112.92|113|112.92|112.92|112.88|14156
1617866730000|2021-04-08 07:25:30|||||||||7108
1617866740000|2021-04-08 07:25:40||112.94||112.94||112.94||112.94|7283
1617866760000|2021-04-08 07:26:00|112.98|112.92|113|112.92|113|112.94|112.98|112.92|19478
1617866770000|2021-04-08 07:26:10|112.98||112.98||112.98||112.98||1599
1617866780000|2021-04-08 07:26:20|112.96|112.9|112.84|112.8|112.96|112.92|112.84|112.8|18342
1617866790000|2021-04-08 07:26:30|112.86|112.76|112.74|112.66|112.86|112.8|112.74|112.64|37301
1617866800000|2021-04-08 07:26:40|112.76|112.68|112.76|112.7|112.8|112.76|112.72|112.68|41213
1617866810000|2021-04-08 07:26:50|112.74|112.66|112.74|112.66|112.74|112.68|112.74|112.66|3827
1617866820000|2021-04-08 07:27:00|112.76|112.68|112.78|112.72|112.8|112.72|112.76|112.68|12439
1617866830000|2021-04-08 07:27:10||112.74||112.74||112.74||112.74|14117
1617866840000|2021-04-08 07:27:20|112.76|112.72|112.76|112.72|112.78|112.76|112.74|112.68|17748
1617866850000|2021-04-08 07:27:30|112.74|112.7|112.74|112.68|112.76|112.72|112.74|112.66|4352
1617866860000|2021-04-08 07:27:40|112.76|112.7|112.78|112.74|112.78|112.76|112.76|112.7|11461
1617866870000|2021-04-08 07:27:50|112.76|112.7|112.68|112.58|112.76|112.74|112.68|112.56|16612
1617866880000|2021-04-08 07:28:00|112.7|112.6|112.7|112.62|112.7|112.62|112.7|112.6|2607
1617866890000|2021-04-08 07:28:10|||||||||614
1617866900000|2021-04-08 07:28:20|112.72|112.64|112.7|112.64|112.72|112.64|112.68|112.62|9450
1617866910000|2021-04-08 07:28:30|112.68|112.62|112.64|112.6|112.74|112.64|112.64|112.6|9879
1617866920000|2021-04-08 07:28:40|112.62|112.58|112.56|112.52|112.62|112.58|112.56|112.48|8391
1617866930000|2021-04-08 07:28:50|112.6|112.54|112.62|112.56|112.62|112.56|112.6|112.54|20604
1617866940000|2021-04-08 07:29:00|112.6|112.54|112.56|112.46|112.6|112.56|112.56|112.44|8666
1617866950000|2021-04-08 07:29:10|112.52|112.48|112.46|112.38|112.56|112.48|112.46|112.38|6996
1617866960000|2021-04-08 07:29:20|112.48|112.4|112.52|112.46|112.52|112.48|112.48|112.4|9654
1617866970000|2021-04-08 07:29:30|112.5||112.5||112.5||112.5||297
1617866980000|2021-04-08 07:29:40|112.52|112.48|112.52|112.48|112.52|112.5|112.52|112.48|1686
1617866990000|2021-04-08 07:29:50|112.54|112.5|112.56|112.5|112.56|112.5|112.54|112.5|25045
1617867000000|2021-04-08 07:30:00|112.54|112.46|112.5|112.44|112.54|112.46|112.5|112.42|4495
1617867010000|2021-04-08 07:30:10|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|0
1617867020000|2021-04-08 07:30:20|112.46|112.38|112.44|112.38|112.46|112.38|112.4|112.38|3510
1617867030000|2021-04-08 07:30:30|112.42|112.34|112.42|112.34|112.42|112.34|112.4|112.3|3145
1617867040000|2021-04-08 07:30:40|112.4|112.32|112.32|112.24|112.4|112.32|112.32|112.24|1170
1617867050000|2021-04-08 07:30:50|112.34|112.22|112.32|112.22|112.36|112.26|112.28|112.22|18751
1617867060000|2021-04-08 07:31:00||112.24||112.24||112.24||112.24|2227
1617867070000|2021-04-08 07:31:10|112.3|112.22|112.22|112.18|112.3|112.24|112.22|112.18|17823
1617867080000|2021-04-08 07:31:20|112.2|112.14|112.18|112.06|112.2|112.14|112.18|112.06|5904
1617867090000|2021-04-08 07:31:30|112.16||112.14||112.16||112.14||0
1617867100000|2021-04-08 07:31:40|112.16|112.08|112.14|112.08|112.18|112.08|112.14|112.08|1596
1617867110000|2021-04-08 07:31:50|112.12|112.06|112.14|112.08|112.14|112.08|112.12|112.06|740
1617867120000|2021-04-08 07:32:00|112.12|112.06|112.08|112|112.12|112.06|112.08|112|12111
1617867130000|2021-04-08 07:32:10|112.06|111.96|112.04|111.96|112.06|111.96|112|111.9|2690
1617867140000|2021-04-08 07:32:20|112.02|111.94|112.02|111.92|112.04|111.96|112|111.92|5129
1617867150000|2021-04-08 07:32:30|112|112.02|112.04|111.96|112.06|112.04|112|111.94|44591
1617867160000|2021-04-08 07:32:40|112.02||112.02||112.02||112.02||0
1617867170000|2021-04-08 07:32:50|||||||||1900
1617867180000|2021-04-08 07:33:00|112|111.98|112.02|111.96|112.02|111.98|111.98|111.94|8072
1617867190000|2021-04-08 07:33:10|112.04|111.98|112.06|112|112.08|112|112.04|111.98|14179
1617867210000|2021-04-08 07:33:30|112.08|112.02|112.24|112.2|112.3|112.2|112.08|112.02|38886
1617867230000|2021-04-08 07:33:50|112.26|112.22|112.26|112.22|112.28|112.22|112.26|112.2|4339
1617867240000|2021-04-08 07:34:00|112.28|112.26|112.3|112.26|112.3|112.28|112.28|112.26|6853
1617867250000|2021-04-08 07:34:10|112.32|112.28|112.32|112.28|112.32|112.28|112.32|112.26|8537
1617867260000|2021-04-08 07:34:20|||||||||1320
1617867270000|2021-04-08 07:34:30|112.3|112.26|112.28|112.24|112.3|112.26|112.26|112.22|8612
1617867280000|2021-04-08 07:34:40|||||||||24092
1617867290000|2021-04-08 07:34:50|112.26|112.22|112.26|112.2|112.26|112.22|112.2|112.18|13127
1617867300000|2021-04-08 07:35:00|112.28||112.3||112.3||112.26||12842
1617867310000|2021-04-08 07:35:10|112.28|112.18|112.22|112.14|112.28|112.2|112.22|112.12|8184
1617867320000|2021-04-08 07:35:20|||||||||22
1617867330000|2021-04-08 07:35:30|112.24|112.16|112.24|112.18|112.24|112.18|112.24|112.14|4
1617867340000|2021-04-08 07:35:40|112.26|112.2|112.2|112.14|112.26|112.22|112.2|112.12|7756
1617867350000|2021-04-08 07:35:50|||||||||4667
1617867360000|2021-04-08 07:36:00|||||||||1039
1617867370000|2021-04-08 07:36:10|112.24|112.16|112.24|112.16|112.24|112.16|112.2|112.12|3583
1617867380000|2021-04-08 07:36:20|112.22|112.14|112.12|112.02|112.22|112.14|112.12|112.02|19959
1617867400000|2021-04-08 07:36:40|112.14|112.04|112.1|112.06|112.16|112.06|112.1|112.04|59
1617867410000|2021-04-08 07:36:50|112.12|112.1|112.16|112.08|112.24|112.12|112.12|112.06|15572
1617867420000|2021-04-08 07:37:00|||||||||793
1617867430000|2021-04-08 07:37:10|112.12|112.06|112.08|112.02|112.12|112.06|112.06|111.98|9021
1617867440000|2021-04-08 07:37:20|112.06|111.98|111.98|111.86|112.06|111.98|111.98|111.86|5903
1617867450000|2021-04-08 07:37:30|||||||||2822
1617867460000|2021-04-08 07:37:40|111.96|111.88|111.94|111.82|111.96|111.88|111.94|111.8|2214
1617867470000|2021-04-08 07:37:50||111.8||111.82||111.82||111.8|10220
1617867480000|2021-04-08 07:38:00|111.92|111.8|111.8|111.74|111.92|111.8|111.8|111.7|14703
1617867490000|2021-04-08 07:38:10|111.78|111.7|111.78|111.7|111.78|111.7|111.74|111.68|2553
1617867500000|2021-04-08 07:38:20|111.8||111.8||111.8||111.8||2776
1617867520000|2021-04-08 07:38:40|111.78|111.72|111.8|111.72|111.82|111.78|111.78|111.7|13073
1617867540000|2021-04-08 07:39:00|111.82|111.74|111.84|111.78|111.84|111.78|111.82|111.74|59544
1617867550000|2021-04-08 07:39:10|111.86|111.84|111.84|111.78|111.9|111.86|111.84|111.76|52648
1617867560000|2021-04-08 07:39:20|111.78|111.76|111.76|111.72|111.78|111.76|111.76|111.72|10477
1617867570000|2021-04-08 07:39:30|111.8||111.78||111.8||111.78||2455
1617867580000|2021-04-08 07:39:40|||||||||4984
1617867600000|2021-04-08 07:40:00|111.76|111.7|111.6|111.54|111.76|111.7|111.6|111.5|25878
1617867610000|2021-04-08 07:40:10|||||||||29840
1617867620000|2021-04-08 07:40:20|111.58|111.52|111.54|111.4|111.58|111.52|111.54|111.4|17077
1617867630000|2021-04-08 07:40:30|111.52|111.42|111.46|111.4|111.52|111.44|111.46|111.4|6834
1617867640000|2021-04-08 07:40:40|111.48|111.42|111.8|111.7|111.82|111.76|111.46|111.42|76498
1617867650000|2021-04-08 07:40:50|111.76|111.76|111.72|111.64|111.76|111.76|111.7|111.62|7550
1617867660000|2021-04-08 07:41:00|111.74||111.7||111.74||111.68||8223
1617867670000|2021-04-08 07:41:10|111.74|111.66|111.7|111.66|111.74|111.66|111.7|111.66|7206
1617867680000|2021-04-08 07:41:20|111.74|111.68|111.66|111.62|111.76|111.7|111.66|111.62|12839
1617867690000|2021-04-08 07:41:30|111.64|111.6|111.62|111.54|111.64|111.6|111.6|111.54|7031
1617867700000|2021-04-08 07:41:40|111.64|111.56|111.72|111.66|111.72|111.66|111.64|111.56|22934
1617867710000|2021-04-08 07:41:50|111.7|111.62|111.66|111.58|111.7|111.62|111.66|111.54|5842
1617867720000|2021-04-08 07:42:00|111.68||111.68||111.68||111.68||0
1617867730000|2021-04-08 07:42:10|111.66||111.66||111.66||111.66||352
1617867740000|2021-04-08 07:42:20|111.68|111.6|111.68|111.6|111.68|111.6|111.68|111.6|14800
1617867750000|2021-04-08 07:42:30|111.7|111.62|111.72|111.64|111.72|111.64|111.7|111.62|0
1617867760000|2021-04-08 07:42:40|111.7||111.72||111.72||111.7||423
1617867770000|2021-04-08 07:42:50||111.66||111.66||111.66||111.62|7445
1617867780000|2021-04-08 07:43:00|111.7|111.64|111.7|111.62|111.7|111.66|111.64|111.62|8260
1617867790000|2021-04-08 07:43:10|111.68||111.66||111.68||111.66||10
1617867800000|2021-04-08 07:43:20|111.64|111.58|111.62|111.6|111.64|111.6|111.62|111.58|4076
1617867810000|2021-04-08 07:43:30|||||||||3286
1617867820000|2021-04-08 07:43:40|111.6|111.58|111.58|111.54|111.6|111.58|111.58|111.52|14434
1617867830000|2021-04-08 07:43:50|111.6|111.56|111.58|111.52|111.6|111.56|111.58|111.52|4298
1617867840000|2021-04-08 07:44:00|111.52|111.5|111.44|111.36|111.52|111.5|111.44|111.28|14625
1617867850000|2021-04-08 07:44:10|111.4|111.3|111.38|111.3|111.4|111.3|111.38|111.3|2502
1617867860000|2021-04-08 07:44:20||111.24||111.26||111.26||111.24|0
1617867890000|2021-04-08 07:44:50|||||||||888
1617867900000|2021-04-08 07:45:00|||||||||5000
1617867910000|2021-04-08 07:45:10|||||||||13282
1617867920000|2021-04-08 07:45:20|111.4|111.3|111.4|111.36|111.44|111.36|111.4|111.3|19833
1617867930000|2021-04-08 07:45:30|111.42|111.38|111.48|111.4|111.5|111.4|111.42|111.34|29835
1617867940000|2021-04-08 07:45:40|111.5||111.48||111.5||111.48||2030
1617867950000|2021-04-08 07:45:50|111.5|111.38|111.36|111.3|111.5|111.38|111.34|111.3|12749
1617867960000|2021-04-08 07:46:00|111.38|111.32|111.4|111.32|111.42|111.32|111.38|111.32|5463
1617867970000|2021-04-08 07:46:10|111.38|111.3|111.36|111.3|111.38|111.3|111.36|111.3|8986
1617867980000|2021-04-08 07:46:20|111.38|111.32|111.4|111.32|111.4|111.32|111.38|111.3|14459
1617867990000|2021-04-08 07:46:30|111.42||111.42||111.42||111.42||4060
1617868000000|2021-04-08 07:46:40|||||||||6689
1617868010000|2021-04-08 07:46:50|111.44|111.34|111.48|111.4|111.48|111.4|111.44|111.34|18617
1617868020000|2021-04-08 07:47:00|111.46|111.42|111.48|111.42|111.48|111.44|111.46|111.4|11681
1617868030000|2021-04-08 07:47:10||111.44||111.44||111.44||111.44|0
1617868040000|2021-04-08 07:47:20|111.46|111.42|111.46|111.4|111.48|111.44|111.44|111.4|34479
1617868050000|2021-04-08 07:47:30|111.48|111.42|111.5|111.44|111.5|111.48|111.46|111.42|28440
1617868060000|2021-04-08 07:47:40|111.48|111.42|111.42|111.36|111.48|111.44|111.4|111.36|46531
1617868070000|2021-04-08 07:47:50|111.44|111.46|111.42|111.4|111.48|111.46|111.42|111.38|271879
1617868080000|2021-04-08 07:48:00|111.4|111.38|111.42|111.34|111.42|111.4|111.38|111.28|64630
1617868090000|2021-04-08 07:48:10|111.46|111.36|111.46|111.4|111.48|111.4|111.46|111.34|3500
1617868100000|2021-04-08 07:48:20|111.48|111.42|111.48|111.4|111.5|111.42|111.48|111.4|60
1617868120000|2021-04-08 07:48:40|111.46|111.36|111.4|111.3|111.46|111.36|111.38|111.3|19121
1617868140000|2021-04-08 07:49:00|111.42|111.32|111.42|111.34|111.44|111.4|111.4|111.3|117730
1617868150000|2021-04-08 07:49:10||111.36||111.34||111.36||111.32|1417
1617868160000|2021-04-08 07:49:20|111.4|111.32|111.38|111.3|111.4|111.32|111.38|111.3|0
1617868170000|2021-04-08 07:49:30|111.36|111.28|111.22|111.12|111.36|111.28|111.22|111.1|7465
1617868180000|2021-04-08 07:49:40||111.1||111.1||111.1||111.1|5000
1617868190000|2021-04-08 07:49:50|111.2||111.2||111.2||111.2||798
1617868200000|2021-04-08 07:50:00|111.18|111.06|111.14|111.06|111.18|111.06|111.1|111.02|38466
1617868210000|2021-04-08 07:50:10|111.16|111.08|111.26|111.18|111.26|111.18|111.16|111.08|18595
1617868220000|2021-04-08 07:50:20|||||||||5000
1617868230000|2021-04-08 07:50:30|||||||||300
1617868240000|2021-04-08 07:50:40|111.2|111.16|111.16|111.04|111.2|111.16|111.16|111.04|4900
1617868250000|2021-04-08 07:50:50||111.02||111.04||111.04||111.02|1514
1617868260000|2021-04-08 07:51:00|111.14|111.02|111|110.9|111.14|111.02|110.96|110.88|31513
1617868270000|2021-04-08 07:51:10|110.98|110.88|110.94|110.84|110.98|110.92|110.92|110.84|20285
1617868280000|2021-04-08 07:51:20|110.92|110.8|110.88|110.74|110.92|110.8|110.88|110.72|24311
1617868290000|2021-04-08 07:51:30|110.86|110.7|110.82|110.64|110.86|110.72|110.82|110.64|21567
1617868300000|2021-04-08 07:51:40|110.8|110.66|110.76|110.66|110.8|110.66|110.76|110.66|393
1617868320000|2021-04-08 07:52:00|110.78|110.68|110.76|110.68|110.8|110.68|110.76|110.68|42866
1617868330000|2021-04-08 07:52:10|110.74|110.66|110.72|110.58|110.74|110.66|110.72|110.56|2570
1617868340000|2021-04-08 07:52:20|110.7|110.62|110.66|110.54|110.72|110.62|110.66|110.52|11327
1617868350000|2021-04-08 07:52:30|||||||||17015
1617868360000|2021-04-08 07:52:40|||||||||1950
1617868370000|2021-04-08 07:52:50|||||||||2699
1617868380000|2021-04-08 07:53:00|110.64||110.66||110.66||110.64||19975
1617868390000|2021-04-08 07:53:10|110.64|110.52|110.64|110.54|110.64|110.54|110.64|110.52|13489
1617868400000|2021-04-08 07:53:20|110.62|110.56|110.66|110.56|110.66|110.58|110.62|110.56|23250
1617868410000|2021-04-08 07:53:30|110.7|110.58|110.84|110.76|110.84|110.76|110.7|110.58|29810
1617868420000|2021-04-08 07:53:40|110.82|110.74|110.9|110.78|110.9|110.78|110.82|110.74|21315
1617868430000|2021-04-08 07:53:50|110.94|110.8|110.98|110.82|110.98|110.82|110.94|110.8|2124
1617868450000|2021-04-08 07:54:10|110.96|110.84|110.96|110.84|110.98|110.84|110.96|110.84|162
1617868460000|2021-04-08 07:54:20|110.94||110.94||110.94||110.94||3129
1617868470000|2021-04-08 07:54:30|110.96|110.94|111.06|110.98|111.06|111|110.94|110.84|29462
1617868480000|2021-04-08 07:54:40|111.04|111|111.06|111|111.06|111|111.04|110.98|5773
1617868490000|2021-04-08 07:54:50|111.08|111.02|110.96|110.94|111.08|111.06|110.96|110.94|21677
1617868500000|2021-04-08 07:55:00|110.94|110.88|110.98|110.9|110.98|110.9|110.94|110.88|1253
1617868510000|2021-04-08 07:55:10|111||111||111||111||10265
1617868520000|2021-04-08 07:55:20|110.98|110.92|111|110.96|111.02|110.96|110.96|110.92|17714
1617868530000|2021-04-08 07:55:30|110.98|110.94|111|110.96|111|110.96|110.98|110.94|3289
1617868540000|2021-04-08 07:55:40|||||||||6557
1617868550000|2021-04-08 07:55:50|111.02||111.06||111.06||111.02||2736
1617868560000|2021-04-08 07:56:00|111||111.08||111.08||111||4410
1617868570000|2021-04-08 07:56:10|111.06||111.06||111.06||111.06||36
1617868580000|2021-04-08 07:56:20|111.08||111.06||111.08||111.06||0
1617868590000|2021-04-08 07:56:30|111.08||111.08||111.08||111.06||948
1617868600000|2021-04-08 07:56:40|111.06|111|111.06|111|111.06|111.02|111.06|111|2646
1617868610000|2021-04-08 07:56:50|111.04|110.98|111.04|110.98|111.04|110.98|111.02|110.98|21602
1617868620000|2021-04-08 07:57:00|111.06|111|111.08|111.02|111.08|111.02|111.06|111|9763
1617868630000|2021-04-08 07:57:10|111.1|111.04|111.1|111.04|111.12|111.04|111.1|111.04|17736
1617868640000|2021-04-08 07:57:20|111.08|111.02|111.06|110.98|111.08|111.02|111.06|110.98|4138
1617868650000|2021-04-08 07:57:30|111.04|110.94|110.94|110.9|111.04|110.94|110.94|110.9|11282
1617868660000|2021-04-08 07:57:40|110.92|110.88|110.94|110.88|110.94|110.88|110.92|110.88|24630
1617868670000|2021-04-08 07:57:50|110.96|110.9|110.98|110.9|110.98|110.9|110.96|110.9|17789
1617868700000|2021-04-08 07:58:20|||||||||26621
1617868710000|2021-04-08 07:58:30|110.96|110.92|110.96|110.88|110.96|110.92|110.96|110.86|4253
1617868720000|2021-04-08 07:58:40|111|110.96|110.98|110.88|111|110.96|110.98|110.88|28852
1617868730000|2021-04-08 07:58:50||110.9||110.92||110.92||110.9|0
1617868740000|2021-04-08 07:59:00||110.9||110.9||110.92||110.88|1805
1617868750000|2021-04-08 07:59:10|110.96|110.88|110.96|110.88|110.96|110.88|110.96|110.88|0
1617868760000|2021-04-08 07:59:20|110.94|110.86|110.82|110.78|110.94|110.86|110.82|110.72|17199
1617868770000|2021-04-08 07:59:30|110.8|110.74|110.82|110.76|110.82|110.76|110.8|110.74|6434
1617868780000|2021-04-08 07:59:40|110.8|110.8|110.8|110.72|110.8|110.8|110.8|110.72|1576
1617868790000|2021-04-08 07:59:50|110.78|110.7|110.64|110.54|110.78|110.7|110.64|110.52|24676
1617868800000|2021-04-08 08:00:00|110.62|110.52|110.62|110.54|110.62|110.54|110.6|110.52|18203
1617868810000|2021-04-08 08:00:10|110.64|110.6|110.66|110.62|110.66|110.62|110.64|110.6|15168
1617868820000|2021-04-08 08:00:20|110.68|110.6|110.66|110.6|110.68|110.62|110.66|110.6|4469
1617868830000|2021-04-08 08:00:30|110.68|110.62|110.66|110.6|110.68|110.62|110.66|110.6|9154
1617868840000|2021-04-08 08:00:40|110.68|110.62|110.68|110.62|110.68|110.66|110.68|110.6|7564
1617868850000|2021-04-08 08:00:50|110.72|110.64|110.76|110.66|110.8|110.66|110.68|110.64|8793
1617868870000|2021-04-08 08:01:10|||||||||20182
1617868880000|2021-04-08 08:01:20|110.74|110.64|110.64|110.54|110.74|110.66|110.64|110.54|24020
1617868890000|2021-04-08 08:01:30|110.66|110.56|110.68|110.58|110.68|110.58|110.66|110.56|19362
1617868900000|2021-04-08 08:01:40|||||||||29460
1617868910000|2021-04-08 08:01:50|110.7|110.7|110.8|110.7|110.8|110.7|110.7|110.6|44637
1617868920000|2021-04-08 08:02:00|||||||||16446
1617868930000|2021-04-08 08:02:10|110.82|110.8|110.8|110.7|110.82|110.8|110.8|110.7|18022
1617868940000|2021-04-08 08:02:20|||||||||1338
1617868950000|2021-04-08 08:02:30|||||||||87
1617868960000|2021-04-08 08:02:40|110.78|110.72|110.76|110.7|110.78|110.72|110.76|110.7|15087
1617868970000|2021-04-08 08:02:50|||||||||1156
1617868980000|2021-04-08 08:03:00|110.74|110.68|110.76|110.7|110.76|110.7|110.72|110.68|8781
1617868990000|2021-04-08 08:03:10||110.68||110.7||110.7||110.68|3900
1617869000000|2021-04-08 08:03:20|110.8|110.72|110.8|110.74|110.8|110.74|110.8|110.72|8792
1617869020000|2021-04-08 08:03:40|110.82|110.76|110.82|110.78|110.82|110.78|110.82|110.76|20408
1617869030000|2021-04-08 08:03:50|||||||||4400
1617869040000|2021-04-08 08:04:00|110.86|110.82|110.86|110.84|110.86|110.84|110.86|110.82|7082
1617869050000|2021-04-08 08:04:10||110.82||110.82||110.84||110.82|42516
1617869060000|2021-04-08 08:04:20|110.88|110.84|110.96|110.9|110.96|110.9|110.88|110.84|18045
1617869070000|2021-04-08 08:04:30|110.94|110.88|110.92|110.84|110.94|110.88|110.92|110.82|45061
1617869080000|2021-04-08 08:04:40|110.9|110.86|110.82|110.74|110.98|110.86|110.82|110.74|101376
1617869090000|2021-04-08 08:04:50|110.74|110.72|110.74|110.66|110.8|110.74|110.74|110.66|48750
1617869100000|2021-04-08 08:05:00||110.64||110.66||110.66||110.64|210
1617869110000|2021-04-08 08:05:10|110.76|110.64|110.8|110.74|110.8|110.76|110.76|110.64|28169
1617869120000|2021-04-08 08:05:20|110.78|110.7|110.8|110.76|110.8|110.76|110.78|110.7|2454
1617869130000|2021-04-08 08:05:30||110.74||110.74||110.74||110.74|1842
1617869140000|2021-04-08 08:05:40|110.82|110.76|110.98|110.92|110.98|110.92|110.82|110.76|12359
1617869150000|2021-04-08 08:05:50|111|110.98|111|110.94|111|110.98|111|110.92|10243
1617869160000|2021-04-08 08:06:00||110.92||110.92||110.94||110.92|3500
1617869170000|2021-04-08 08:06:10|110.98|110.88|110.96|110.9|110.98|110.9|110.92|110.84|3958
1617869190000|2021-04-08 08:06:30|110.98|110.92|111|110.92|111|110.92|110.98|110.92|23543
1617869200000|2021-04-08 08:06:40|111.02|110.94|111.14|111.08|111.16|111.08|111.02|110.94|7446
1617869210000|2021-04-08 08:06:50|111.12||111.14||111.14||111.12||34
1617869220000|2021-04-08 08:07:00|111.12|111.04|111.12|111.04|111.12|111.08|111.12|111.04|161
1617869230000|2021-04-08 08:07:10|111.1|111.02|111.02|110.96|111.1|111.02|111.02|110.96|20435
1617869240000|2021-04-08 08:07:20|111.04|110.98|111.06|111|111.06|111|111.04|110.98|5642
1617869260000|2021-04-08 08:07:40|111.08|110.98|111.06|110.98|111.08|110.98|111.06|110.98|9045
1617869270000|2021-04-08 08:07:50|||||||||3575
1617869280000|2021-04-08 08:08:00|111.04|111|111.06|111|111.06|111|111.02|111|2735
1617869290000|2021-04-08 08:08:10||111.02||111||111.02||111|11868
1617869300000|2021-04-08 08:08:20|111.04|110.94|111.02|110.94|111.04|110.94|111.02|110.94|2850
1617869310000|2021-04-08 08:08:30|111|110.92|110.98|110.94|111.02|110.96|110.98|110.92|7518
1617869320000|2021-04-08 08:08:40|110.96|110.88|110.96|110.88|110.96|110.88|110.94|110.88|8060
1617869330000|2021-04-08 08:08:50|110.94|110.84|110.9|110.84|110.94|110.84|110.9|110.84|146
1617869340000|2021-04-08 08:09:00|110.88|110.82|110.86|110.82|110.88|110.82|110.86|110.82|4716
1617869350000|2021-04-08 08:09:10|110.84|110.78|110.78|110.74|110.84|110.78|110.76|110.66|69656
1617869360000|2021-04-08 08:09:20|110.82|110.76|110.78|110.74|110.84|110.76|110.78|110.74|4269
1617869370000|2021-04-08 08:09:30|110.76|110.68|110.74|110.68|110.76|110.68|110.74|110.68|12100
1617869380000|2021-04-08 08:09:40||110.64||110.66||110.66||110.64|178
1617869400000|2021-04-08 08:10:00|110.78|110.68|110.88|110.82|110.9|110.86|110.78|110.68|29623
1617869410000|2021-04-08 08:10:10|||||||||4321
1617869420000|2021-04-08 08:10:20|110.86|110.8|110.84|110.78|110.86|110.8|110.84|110.78|5277
1617869430000|2021-04-08 08:10:30|||||||||438
1617869440000|2021-04-08 08:10:40|110.82|110.74|110.8|110.74|110.82|110.78|110.78|110.72|8356
1617869460000|2021-04-08 08:11:00|110.78|110.72|110.78|110.7|110.78|110.72|110.78|110.7|749
1617869470000|2021-04-08 08:11:10||110.72||110.74||110.74||110.72|1970
1617869480000|2021-04-08 08:11:20|110.8|110.78|110.78|110.7|110.8|110.78|110.78|110.7|4550
1617869490000|2021-04-08 08:11:30||110.72||110.74||110.74||110.72|10
1617869500000|2021-04-08 08:11:40|110.8|110.72|110.8|110.78|110.8|110.78|110.8|110.72|15644
1617869510000|2021-04-08 08:11:50|110.84||110.86||110.86||110.84||3569
1617869520000|2021-04-08 08:12:00|110.84|110.74|110.8|110.72|110.84|110.74|110.8|110.72|9384
1617869540000|2021-04-08 08:12:20||110.74||110.74||110.74||110.74|1852
1617869560000|2021-04-08 08:12:40|110.78|110.72|110.78|110.72|110.78|110.72|110.78|110.72|55
1617869570000|2021-04-08 08:12:50|110.82|110.74|110.8|110.74|110.84|110.74|110.8|110.74|1661
1617869580000|2021-04-08 08:13:00|||||||||872
1617869600000|2021-04-08 08:13:20|110.78|110.72|110.7|110.62|110.78|110.72|110.7|110.6|7694
1617869610000|2021-04-08 08:13:30|||||||||2930
1617869620000|2021-04-08 08:13:40|110.72|110.64|110.84|110.82|110.84|110.82|110.64|110.64|40929
1617869630000|2021-04-08 08:13:50|110.86|110.78|110.82|110.76|110.86|110.82|110.8|110.74|52437
1617869640000|2021-04-08 08:14:00|110.8|110.74|110.8|110.74|110.82|110.76|110.8|110.74|2240
1617869650000|2021-04-08 08:14:10|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|0
1617869660000|2021-04-08 08:14:20|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|1350
1617869670000|2021-04-08 08:14:30|110.82|110.76|110.8|110.76|110.82|110.76|110.8|110.76|15
1617869680000|2021-04-08 08:14:40|110.78|110.74|110.74|110.68|110.78|110.74|110.74|110.68|3569
1617869700000|2021-04-08 08:15:00||110.66||110.66||110.66||110.66|410
1617869710000|2021-04-08 08:15:10|110.76|110.68|110.78|110.72|110.78|110.72|110.74|110.68|2208
1617869720000|2021-04-08 08:15:20|110.76|110.68|110.62|110.56|110.76|110.68|110.62|110.54|6758
1617869730000|2021-04-08 08:15:30|110.66||110.68||110.68||110.66||1007
1617869740000|2021-04-08 08:15:40|110.66|110.58|110.66|110.6|110.66|110.6|110.66|110.58|10
1617869750000|2021-04-08 08:15:50|110.68|110.62|110.72|110.64|110.74|110.64|110.68|110.62|6550
1617869760000|2021-04-08 08:16:00|110.7|110.62|110.68|110.62|110.7|110.62|110.68|110.62|0
1617869780000|2021-04-08 08:16:20|110.7|110.64|110.72|110.64|110.72|110.64|110.7|110.64|3144
1617869810000|2021-04-08 08:16:50|110.74|110.66|110.78|110.68|110.8|110.7|110.72|110.66|5816
1617869820000|2021-04-08 08:17:00|||||||||452
1617869830000|2021-04-08 08:17:10|110.8|110.7|110.8|110.72|110.8|110.72|110.8|110.7|966
1617869840000|2021-04-08 08:17:20|110.78||110.78||110.78||110.78||0
1617869850000|2021-04-08 08:17:30|||||||||4309
1617869860000|2021-04-08 08:17:40|110.76|110.7|110.74|110.66|110.76|110.7|110.74|110.66|135
1617869870000|2021-04-08 08:17:50|110.76|110.68|110.8|110.72|110.8|110.72|110.76|110.68|0
1617869880000|2021-04-08 08:18:00|||||||||2000
1617869890000|2021-04-08 08:18:10|110.78|110.7|110.78|110.7|110.78|110.7|110.78|110.7|858
1617869910000|2021-04-08 08:18:30|110.8|110.72|110.8|110.72|110.8|110.72|110.8|110.72|0
1617869920000|2021-04-08 08:18:40||110.74||110.76||110.76||110.74|768
1617869960000|2021-04-08 08:19:20|110.82|110.78|110.82|110.76|110.82|110.78|110.82|110.76|3472
1617869970000|2021-04-08 08:19:30|110.8||110.8||110.8||110.8||910
1617869980000|2021-04-08 08:19:40||110.74||110.74||110.74||110.74|4577
1617869990000|2021-04-08 08:19:50|||||||||5367
1617870000000|2021-04-08 08:20:00|||||||||2812
1617870010000|2021-04-08 08:20:10|110.82|110.8|110.82|110.76|110.82|110.8|110.8|110.74|10077
1617870020000|2021-04-08 08:20:20|110.8|110.74|110.82|110.76|110.82|110.76|110.8|110.74|5
1617870030000|2021-04-08 08:20:30|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|2460
1617870040000|2021-04-08 08:20:40|||||||||2500
1617870050000|2021-04-08 08:20:50||110.7||110.7||110.7||110.7|158
1617870060000|2021-04-08 08:21:00|110.78|110.68|110.7|110.64|110.78|110.68|110.7|110.64|4068
1617870070000|2021-04-08 08:21:10|110.68||110.68||110.68||110.68||14746
1617870080000|2021-04-08 08:21:20|110.72|110.66|110.72|110.66|110.74|110.66|110.72|110.66|3987
1617870090000|2021-04-08 08:21:30|||||||||2501
1617870100000|2021-04-08 08:21:40|110.74|110.74|110.76|110.66|110.78|110.74|110.74|110.66|20449
1617870110000|2021-04-08 08:21:50|110.74||110.74||110.74||110.74||199
1617870120000|2021-04-08 08:22:00|110.72|110.64|110.72|110.64|110.72|110.64|110.68|110.62|22416
1617870130000|2021-04-08 08:22:10|110.74|110.66|110.76|110.68|110.76|110.68|110.74|110.66|2252
1617870140000|2021-04-08 08:22:20|110.74|110.66|110.72|110.66|110.74|110.66|110.72|110.66|8986
1617870150000|2021-04-08 08:22:30|110.74|110.74|110.82|110.76|110.82|110.76|110.74|110.68|21793
1617870170000|2021-04-08 08:22:50|110.84|110.82|110.8|110.74|110.84|110.82|110.8|110.72|45012
1617870180000|2021-04-08 08:23:00|110.82|110.76|110.84|110.8|110.84|110.8|110.82|110.76|1064
1617870190000|2021-04-08 08:23:10|||||||||8968
1617870200000|2021-04-08 08:23:20|110.86|110.82|110.88|110.82|110.88|110.82|110.86|110.82|22468
1617870210000|2021-04-08 08:23:30|110.9|110.84|110.9|110.86|110.9|110.86|110.9|110.84|5265
1617870220000|2021-04-08 08:23:40||110.88||110.88||110.88||110.88|1953
1617870230000|2021-04-08 08:23:50|110.88|110.86|110.9|110.84|110.9|110.86|110.88|110.84|3308
1617870240000|2021-04-08 08:24:00|110.88|110.86|110.92|110.86|110.92|110.86|110.88|110.86|17058
1617870250000|2021-04-08 08:24:10||110.88||110.88||110.88||110.88|2401
1617870260000|2021-04-08 08:24:20|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|9775
1617870270000|2021-04-08 08:24:30|110.92|110.88|110.88|110.84|110.92|110.88|110.88|110.84|7635
1617870280000|2021-04-08 08:24:40|110.9|110.86|110.94|110.86|110.94|110.9|110.9|110.86|52039
1617870290000|2021-04-08 08:24:50|110.96|110.96|110.98|110.9|111.02|110.96|110.96|110.88|53202
1617870300000|2021-04-08 08:25:00|110.96|110.92|110.96|110.9|110.98|110.94|110.96|110.9|2725
1617870310000|2021-04-08 08:25:10|||||||||79
1617870320000|2021-04-08 08:25:20|110.94|110.86|110.92|110.86|110.94|110.86|110.92|110.86|1932
1617870330000|2021-04-08 08:25:30|110.94|110.88|110.96|110.88|110.96|110.88|110.94|110.88|21019
1617870340000|2021-04-08 08:25:40|||||||||2031
1617870350000|2021-04-08 08:25:50|110.94|110.86|110.94|110.86|110.94|110.88|110.94|110.86|0
1617870360000|2021-04-08 08:26:00|110.92|110.84|110.9|110.84|110.92|110.84|110.9|110.84|2039
1617870370000|2021-04-08 08:26:10|110.86||110.86||110.86||110.86||45
1617870380000|2021-04-08 08:26:20|||||||||32724
1617870390000|2021-04-08 08:26:30|||||||||8961
1617870400000|2021-04-08 08:26:40|110.9|110.86|110.9|110.86|110.92|110.86|110.9|110.86|2468
1617870420000|2021-04-08 08:27:00|||||||||1285
1617870440000|2021-04-08 08:27:20|110.88|110.84|110.88|110.84|110.88|110.84|110.88|110.84|22668
1617870450000|2021-04-08 08:27:30|110.86|110.8|110.86|110.8|110.86|110.8|110.84|110.8|950
1617870460000|2021-04-08 08:27:40|110.88|110.82|110.88|110.84|110.88|110.84|110.88|110.82|17
1617870490000|2021-04-08 08:28:10|110.86|110.8|110.86|110.8|110.86|110.8|110.86|110.8|4549
1617870500000|2021-04-08 08:28:20|||||||||85276
1617870510000|2021-04-08 08:28:30|||||||||900
1617870520000|2021-04-08 08:28:40|110.88|110.82|110.86|110.82|110.88|110.82|110.86|110.82|926
1617870530000|2021-04-08 08:28:50|110.84|110.8|110.82|110.76|110.84|110.8|110.82|110.76|2711
1617870550000|2021-04-08 08:29:10|110.8|110.74|110.78|110.72|110.8|110.78|110.78|110.72|4803
1617870570000|2021-04-08 08:29:30||110.74||110.74||110.74||110.74|0
1617870580000|2021-04-08 08:29:40|110.76|110.72|110.68|110.62|110.76|110.72|110.68|110.62|4680
1617870590000|2021-04-08 08:29:50|110.7|110.64|110.7|110.64|110.7|110.64|110.7|110.64|200
1617870600000|2021-04-08 08:30:00|110.68|110.62|110.68|110.64|110.68|110.64|110.68|110.62|0
1617870620000|2021-04-08 08:30:20|110.66|110.62|110.64|110.62|110.66|110.62|110.64|110.62|3001
1617870630000|2021-04-08 08:30:30|110.66|110.6|110.64|110.62|110.66|110.62|110.62|110.58|18281
1617870640000|2021-04-08 08:30:40|110.66|110.64|110.66|110.64|110.66|110.64|110.66|110.62|4960
1617870650000|2021-04-08 08:30:50|110.68||110.68||110.68||110.68||13371
1617870660000|2021-04-08 08:31:00|110.66|110.62|110.64|110.62|110.66|110.62|110.64|110.6|14354
1617870670000|2021-04-08 08:31:10||110.6||110.62||110.62||110.6|2660
1617870680000|2021-04-08 08:31:20|110.62|110.6|110.64|110.56|110.64|110.6|110.6|110.56|33852
1617870690000|2021-04-08 08:31:30|||||||||444
1617870700000|2021-04-08 08:31:40|110.66|110.58|110.64|110.56|110.68|110.6|110.64|110.56|8865
1617870710000|2021-04-08 08:31:50|||||||||9775
1617870720000|2021-04-08 08:32:00||110.54||110.54||110.54||110.54|2000
1617870730000|2021-04-08 08:32:10|||||||||4208
1617870740000|2021-04-08 08:32:20|110.62|110.52|110.52|110.44|110.62|110.52|110.52|110.44|19017
1617870760000|2021-04-08 08:32:40||110.42||110.44||110.44||110.42|70
1617870770000|2021-04-08 08:32:50|110.5|110.46|110.48|110.4|110.5|110.46|110.48|110.4|27251
1617870780000|2021-04-08 08:33:00|110.46|110.42|110.44|110.36|110.46|110.44|110.42|110.34|17360
1617870790000|2021-04-08 08:33:10|110.46|110.38|110.48|110.4|110.5|110.46|110.46|110.38|12763
1617870800000|2021-04-08 08:33:20||110.42||110.4||110.44||110.4|0
1617870810000|2021-04-08 08:33:30|110.46|110.38|110.46|110.36|110.46|110.38|110.46|110.36|2000
1617870820000|2021-04-08 08:33:40||110.38||110.38||110.38||110.38|40
1617870830000|2021-04-08 08:33:50|||||||||6447
1617870840000|2021-04-08 08:34:00|||||||||63891
1617870850000|2021-04-08 08:34:10||110.4||110.38||110.4||110.38|100
1617870860000|2021-04-08 08:34:20|||||||||19366
1617870870000|2021-04-08 08:34:30|110.44|110.34|110.38|110.32|110.44|110.34|110.38|110.3|3812
1617870880000|2021-04-08 08:34:40|||||||||2000
1617870890000|2021-04-08 08:34:50|110.42|110.34|110.44|110.36|110.44|110.36|110.42|110.34|58927
1617870900000|2021-04-08 08:35:00|110.42||110.42||110.42||110.42||9005
1617870910000|2021-04-08 08:35:10|110.44|110.4|110.5|110.44|110.5|110.46|110.44|110.4|39890
1617870920000|2021-04-08 08:35:20|110.48|110.42|110.48|110.4|110.48|110.42|110.48|110.38|4997
1617870930000|2021-04-08 08:35:30||110.42||110.42||110.42||110.42|17702
1617870960000|2021-04-08 08:36:00|110.46||110.46||110.46||110.46||0
1617870980000|2021-04-08 08:36:20|110.5|110.44|110.48|110.42|110.5|110.44|110.46|110.42|10063
1617870990000|2021-04-08 08:36:30|||||||||28985
1617871000000|2021-04-08 08:36:40|||||||||1000
1617871010000|2021-04-08 08:36:50|||||||||7199
1617871020000|2021-04-08 08:37:00|110.5|110.44|110.5|110.44|110.5|110.44|110.48|110.42|4060
1617871040000|2021-04-08 08:37:20|||||||||5000
1617871050000|2021-04-08 08:37:30|110.52|110.46|110.56|110.52|110.56|110.52|110.52|110.46|6454
1617871060000|2021-04-08 08:37:40|110.6||110.6||110.6||110.6||5556
1617871070000|2021-04-08 08:37:50|110.58||110.58||110.58||110.58||5611
1617871080000|2021-04-08 08:38:00|||||||||1000
1617871110000|2021-04-08 08:38:30|||||||||313
1617871120000|2021-04-08 08:38:40|||||||||16906
1617871140000|2021-04-08 08:39:00|110.6|110.54|110.6|110.56|110.6|110.56|110.6|110.54|8247
1617871150000|2021-04-08 08:39:10||110.54||110.54||110.54||110.54|0
1617871160000|2021-04-08 08:39:20|110.62|110.58|110.68|110.62|110.68|110.62|110.62|110.58|738
1617871170000|2021-04-08 08:39:30|110.66|110.6|110.58|110.52|110.66|110.6|110.54|110.5|23387
1617871190000|2021-04-08 08:39:50|110.56|110.54|110.58|110.54|110.58|110.54|110.56|110.54|7408
1617871200000|2021-04-08 08:40:00||110.52||110.54||110.54||110.52|0
1617871210000|2021-04-08 08:40:10|110.6|110.58|110.66|110.6|110.66|110.6|110.6|110.58|2160
1617871220000|2021-04-08 08:40:20|110.64|110.58|110.6|110.52|110.64|110.58|110.6|110.52|10562
1617871230000|2021-04-08 08:40:30||110.54||110.54||110.54||110.54|1189
1617871240000|2021-04-08 08:40:40|110.62|110.52|110.54|110.5|110.62|110.6|110.54|110.5|42402
1617871250000|2021-04-08 08:40:50|110.56|110.52|110.58|110.52|110.58|110.52|110.56|110.52|2031
1617871260000|2021-04-08 08:41:00|110.6|110.54|110.62|110.56|110.62|110.56|110.6|110.54|8000
1617871270000|2021-04-08 08:41:10||110.58||110.58||110.58||110.58|2500
1617871280000|2021-04-08 08:41:20|||||||||678
1617871300000|2021-04-08 08:41:40|110.64|110.6|110.66|110.6|110.66|110.6|110.64|110.6|4701
1617871310000|2021-04-08 08:41:50|110.68|110.62|110.72|110.64|110.72|110.64|110.66|110.62|21361
1617871340000|2021-04-08 08:42:20|110.74||110.74||110.74||110.74||10026
1617871350000|2021-04-08 08:42:30|110.72|110.66|110.72|110.66|110.72|110.7|110.72|110.66|34402
1617871360000|2021-04-08 08:42:40|110.7||110.7||110.72||110.7||20016
1617871370000|2021-04-08 08:42:50|||||||||2200
1617871380000|2021-04-08 08:43:00|110.68|110.64|110.66|110.6|110.68|110.64|110.66|110.6|11264
1617871390000|2021-04-08 08:43:10|110.68|110.62|110.66|110.6|110.7|110.64|110.66|110.58|5264
1617871400000|2021-04-08 08:43:20|110.68|110.68|110.68|110.6|110.7|110.68|110.68|110.6|25471
1617871410000|2021-04-08 08:43:30|110.7|110.62|110.76|110.7|110.76|110.72|110.68|110.62|13237
1617871420000|2021-04-08 08:43:40|110.74|110.68|110.76|110.7|110.76|110.72|110.7|110.6|36535
1617871430000|2021-04-08 08:43:50|||||||||13686
1617871470000|2021-04-08 08:44:30|110.74|110.72|110.74|110.7|110.76|110.72|110.74|110.7|29371
1617871480000|2021-04-08 08:44:40|110.76|110.76|110.8|110.78|110.8|110.78|110.76|110.76|18174
1617871490000|2021-04-08 08:44:50||110.76||110.76||110.76||110.76|600
1617871500000|2021-04-08 08:45:00|110.78|110.72|110.8|110.76|110.8|110.76|110.76|110.7|30137
1617871510000|2021-04-08 08:45:10|110.82||110.82||110.82||110.82||1636
1617871520000|2021-04-08 08:45:20|110.8|110.72|110.8|110.72|110.8|110.72|110.8|110.72|4530
1617871530000|2021-04-08 08:45:30|110.78|110.7|110.76|110.7|110.8|110.7|110.76|110.7|0
1617871560000|2021-04-08 08:46:00||110.72||110.7||110.72||110.7|20139
1617871570000|2021-04-08 08:46:10||110.72||110.7||110.72||110.7|2500
1617871580000|2021-04-08 08:46:20|110.78|110.72|110.8|110.72|110.82|110.76|110.78|110.72|2350
1617871590000|2021-04-08 08:46:30|||||||||9220
1617871600000|2021-04-08 08:46:40|110.82|110.74|110.82|110.76|110.82|110.76|110.8|110.74|3405
1617871620000|2021-04-08 08:47:00|||||||||79
1617871640000|2021-04-08 08:47:20|110.84|110.78|110.86|110.8|110.86|110.8|110.84|110.78|8428
1617871650000|2021-04-08 08:47:30||110.82||110.82||110.82||110.82|1443
1617871660000|2021-04-08 08:47:40|||||||||2
1617871690000|2021-04-08 08:48:10|110.84|110.8|110.88|110.84|110.88|110.84|110.84|110.76|25122
1617871700000|2021-04-08 08:48:20|110.9|110.86|110.92|110.88|110.92|110.88|110.9|110.86|9514
1617871730000|2021-04-08 08:48:50|110.94|110.9|111|110.96|111.02|110.98|110.94|110.9|48121
1617871740000|2021-04-08 08:49:00|111.02|110.94|111|110.94|111.02|110.94|111|110.94|12020
1617871760000|2021-04-08 08:49:20||110.96||110.96||110.96||110.96|818
1617871780000|2021-04-08 08:49:40|111.02|110.98|111.02|110.96|111.02|110.98|111.02|110.96|5823
1617871790000|2021-04-08 08:49:50|||||||||2850
1617871800000|2021-04-08 08:50:00|||||||||500
1617871830000|2021-04-08 08:50:30|111||111||111||111||941
1617871840000|2021-04-08 08:50:40|110.98|110.94|110.94|110.88|110.98|110.94|110.94|110.84|19585
1617871850000|2021-04-08 08:50:50|||||||||500
1617871860000|2021-04-08 08:51:00|110.96|110.9|110.98|110.9|111|110.94|110.96|110.9|9758
1617871880000|2021-04-08 08:51:20|||||||||1000
1617871900000|2021-04-08 08:51:40|||||||||27
1617871920000|2021-04-08 08:52:00|110.96|110.92|110.94|110.9|110.96|110.92|110.94|110.9|6405
1617871930000|2021-04-08 08:52:10|110.98||110.98||110.98||110.98||0
1617871940000|2021-04-08 08:52:20||110.92||110.92||110.92||110.92|0
1617871950000|2021-04-08 08:52:30||110.9||110.92||110.92||110.9|644
1617871970000|2021-04-08 08:52:50||110.94||110.94||110.94||110.94|0
1617871980000|2021-04-08 08:53:00|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|1349
1617871990000|2021-04-08 08:53:10|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|0
1617872000000|2021-04-08 08:53:20|110.96|110.9|110.98|110.92|110.98|110.92|110.96|110.9|17169
1617872010000|2021-04-08 08:53:30|111|110.96|111|110.96|111|110.98|111|110.96|11354
1617872020000|2021-04-08 08:53:40|||||||||5396
1617872040000|2021-04-08 08:54:00|111.02|111|110.98|110.88|111.04|111|110.94|110.88|44615
1617872080000|2021-04-08 08:54:40|110.96||110.94||110.96||110.94||264
1617872090000|2021-04-08 08:54:50|110.96||110.98||110.98||110.96||7641
1617872100000|2021-04-08 08:55:00|110.96||110.96||110.98||110.96||0
1617872140000|2021-04-08 08:55:40|||||||||22211
1617872150000|2021-04-08 08:55:50|||||||||500
1617872160000|2021-04-08 08:56:00||110.9||110.92||110.92||110.9|5
1617872170000|2021-04-08 08:56:10|110.98|110.94|111|110.96|111|110.96|110.98|110.92|8915
1617872180000|2021-04-08 08:56:20|111.04|111|111.12|111.08|111.12|111.08|111.04|111|3578
1617872190000|2021-04-08 08:56:30|111.14|111.1|111.12|111.08|111.18|111.12|111.12|111.08|11822
1617872200000|2021-04-08 08:56:40|111.1|111.06|111.08|111.02|111.1|111.06|111.08|111.02|10019
1617872210000|2021-04-08 08:56:50|111.1|111.1|111.1|111.04|111.12|111.1|111.1|111.02|68480
1617872220000|2021-04-08 08:57:00|111.12|111.06|111.2|111.1|111.22|111.2|111.12|111.06|42220
1617872230000|2021-04-08 08:57:10|111.18||111.18||111.18||111.18||0
1617872240000|2021-04-08 08:57:20|111.2|111.12|111.2|111.16|111.2|111.16|111.2|111.12|9467
1617872250000|2021-04-08 08:57:30|111.22|111.2|111.24|111.18|111.24|111.2|111.22|111.16|21440
1617872260000|2021-04-08 08:57:40|111.26|111.24|111.34|111.26|111.36|111.26|111.26|111.24|7155
1617872270000|2021-04-08 08:57:50|111.32||111.32||111.32||111.32||100
1617872280000|2021-04-08 08:58:00|111.3|111.24|111.22|111.14|111.3|111.24|111.22|111.14|18909
1617872300000|2021-04-08 08:58:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|7217
1617872310000|2021-04-08 08:58:30||111.12||111.14||111.14||111.12|0
1617872320000|2021-04-08 08:58:40|||||||||3031
1617872330000|2021-04-08 08:58:50|111.22||111.2||111.24||111.2||2981
1617872340000|2021-04-08 08:59:00|111.18|111.1|111.14|111.1|111.18|111.1|111.14|111.1|0
1617872350000|2021-04-08 08:59:10|111.12|111.06|111.08|111|111.12|111.06|111.06|110.98|10591
1617872360000|2021-04-08 08:59:20|111.06||111.06||111.1||111.06||0
1617872380000|2021-04-08 08:59:40|111.04||111.04||111.04||111.04||2506
1617872390000|2021-04-08 08:59:50|||||||||439
1617872400000|2021-04-08 09:00:00|111.02||111.04||111.04||111.02||15
1617872410000|2021-04-08 09:00:10|111.02|110.96|110.94|110.88|111.02|110.96|110.94|110.88|5464
1617872420000|2021-04-08 09:00:20|110.96|110.86|110.98|110.92|110.98|110.92|110.96|110.86|15021
1617872430000|2021-04-08 09:00:30|||||||||1000
1617872460000|2021-04-08 09:01:00|110.96||110.98||110.98||110.96||38
1617872470000|2021-04-08 09:01:10||110.94||110.94||110.96||110.94|12000
1617872480000|2021-04-08 09:01:20|||||||||1351
1617872490000|2021-04-08 09:01:30|110.96||110.98||110.98||110.96||2532
1617872500000|2021-04-08 09:01:40|||||||||1034
1617872520000|2021-04-08 09:02:00|||||||||9000
1617872540000|2021-04-08 09:02:20|||||||||722
1617872550000|2021-04-08 09:02:30|||||||||3000
1617872570000|2021-04-08 09:02:50||110.92||110.92||110.92||110.92|333
1617872600000|2021-04-08 09:03:20|111|110.94|111|110.96|111|110.98|111|110.94|2911
1617872610000|2021-04-08 09:03:30|||||||||437
1617872620000|2021-04-08 09:03:40|111.02|111|111.08|111.02|111.08|111.02|111|111|17068
1617872630000|2021-04-08 09:03:50|||||||||10000
1617872640000|2021-04-08 09:04:00|111.06|111|111.06|111.02|111.08|111.02|111.06|111|3429
1617872650000|2021-04-08 09:04:10|111.08||111.08||111.08||111.08||0
1617872670000|2021-04-08 09:04:30|111.06|111.04|111.06|111|111.08|111.04|111.06|111|2695
1617872680000|2021-04-08 09:04:40|||||||||27971
1617872690000|2021-04-08 09:04:50|||||||||41422
1617872730000|2021-04-08 09:05:30|111.02|110.98|110.98|110.94|111.02|110.98|110.96|110.9|31660
1617872740000|2021-04-08 09:05:40|111|110.96|111|110.96|111|110.96|111|110.96|1578
1617872750000|2021-04-08 09:05:50|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.94|70
1617872760000|2021-04-08 09:06:00|||||||||889
1617872780000|2021-04-08 09:06:20|110.96|110.9|110.96|110.9|110.98|110.92|110.96|110.9|5508
1617872800000|2021-04-08 09:06:40|110.94||110.94||110.94||110.94||35400
1617872810000|2021-04-08 09:06:50|110.96|110.96|111|110.94|111|110.96|110.96|110.92|4281
1617872820000|2021-04-08 09:07:00|110.96|110.92|111|110.94|111|110.96|110.96|110.92|2800
1617872840000|2021-04-08 09:07:20|110.98||110.98||110.98||110.98||0
1617872860000|2021-04-08 09:07:40|||||||||10739
1617872870000|2021-04-08 09:07:50|||||||||4
1617872880000|2021-04-08 09:08:00|||||||||10302
1617872900000|2021-04-08 09:08:20|||||||||29000
1617872920000|2021-04-08 09:08:40|||||||||593
1617872930000|2021-04-08 09:08:50|110.96|110.92|110.96|110.92|110.96|110.92|110.94|110.88|2234
1617872940000|2021-04-08 09:09:00|||||||||500
1617872950000|2021-04-08 09:09:10|110.98|110.9|110.96|110.9|111|110.9|110.96|110.9|3825
1617872960000|2021-04-08 09:09:20|||||||||280
1617872970000|2021-04-08 09:09:30|110.94||110.94||110.94||110.94||0
1617872990000|2021-04-08 09:09:50||110.92||110.9||110.92||110.9|0
1617873000000|2021-04-08 09:10:00|110.92|110.88|110.9|110.88|110.92|110.88|110.88|110.8|9631
1617873010000|2021-04-08 09:10:10||110.84||110.86||110.86||110.84|0
1617873020000|2021-04-08 09:10:20|110.88|110.84|110.88|110.82|110.88|110.86|110.88|110.82|12
1617873030000|2021-04-08 09:10:30|||||||||943
1617873040000|2021-04-08 09:10:40|110.86|110.78|110.84|110.78|110.86|110.78|110.82|110.76|1019
1617873060000|2021-04-08 09:11:00|||||||||2257
1617873070000|2021-04-08 09:11:10|110.88|110.8|110.88|110.8|110.88|110.82|110.88|110.8|4648
1617873080000|2021-04-08 09:11:20||110.82||110.82||110.84||110.82|4000
1617873090000|2021-04-08 09:11:30|||||||||3787
1617873120000|2021-04-08 09:12:00||110.84||110.84||110.84||110.84|7564
1617873130000|2021-04-08 09:12:10|110.92|110.86|110.92|110.88|110.94|110.88|110.92|110.86|3156
1617873140000|2021-04-08 09:12:20||110.86||110.84||110.86||110.84|0
1617873150000|2021-04-08 09:12:30|110.9||110.9||110.9||110.9||4477
1617873160000|2021-04-08 09:12:40|110.92||110.92||110.92||110.92||2705
1617873170000|2021-04-08 09:12:50|110.9||110.9||110.9||110.9||0
1617873180000|2021-04-08 09:13:00|110.92||110.92||110.92||110.92||0
1617873200000|2021-04-08 09:13:20|110.9||110.9||110.9||110.9||10
1617873230000|2021-04-08 09:13:50|110.92|110.86|110.92|110.88|110.92|110.88|110.92|110.86|68
1617873250000|2021-04-08 09:14:10|||||||||4485
1617873260000|2021-04-08 09:14:20|||||||||1340
1617873290000|2021-04-08 09:14:50|110.94|110.9|110.96|110.9|110.96|110.94|110.92|110.88|18035
1617873300000|2021-04-08 09:15:00|110.94|110.92|110.9|110.84|110.94|110.94|110.9|110.84|14926
1617873310000|2021-04-08 09:15:10|||||||||4525
1617873320000|2021-04-08 09:15:20|||||||||500
1617873330000|2021-04-08 09:15:30||110.86||110.86||110.86||110.86|3130
1617873340000|2021-04-08 09:15:40|110.92|110.88|110.92|110.86|110.92|110.88|110.9|110.86|3110
1617873360000|2021-04-08 09:16:00|110.96|110.88|110.96|110.94|111|110.94|110.96|110.88|5078
1617873370000|2021-04-08 09:16:10||110.92||110.92||110.92||110.92|89
1617873390000|2021-04-08 09:16:30||110.94||110.94||110.94||110.94|657
1617873430000|2021-04-08 09:17:10|110.94|110.92|110.94|110.88|110.94|110.94|110.94|110.88|4057
1617873440000|2021-04-08 09:17:20|110.92|110.86|110.94|110.86|110.94|110.86|110.9|110.86|12582
1617873450000|2021-04-08 09:17:30||110.88||110.88||110.88||110.88|1080
1617873460000|2021-04-08 09:17:40||110.9||110.9||110.92||110.9|2500
1617873470000|2021-04-08 09:17:50|||||||||902
1617873480000|2021-04-08 09:18:00|||||||||500
1617873540000|2021-04-08 09:19:00|||||||||121
1617873550000|2021-04-08 09:19:10|||||||||512
1617873570000|2021-04-08 09:19:30|||||||||450
1617873600000|2021-04-08 09:20:00|110.92|110.88|110.92|110.88|110.92|110.88|110.92|110.88|3007
1617873610000|2021-04-08 09:20:10|||||||||12
1617873630000|2021-04-08 09:20:30|||||||||15884
1617873640000|2021-04-08 09:20:40|110.9|110.86|110.88|110.84|110.9|110.86|110.88|110.84|3496
1617873650000|2021-04-08 09:20:50||110.82||110.82||110.82||110.82|701
1617873660000|2021-04-08 09:21:00|||||||||15166
1617873700000|2021-04-08 09:21:40|110.86||110.86||110.86||110.86||330
1617873710000|2021-04-08 09:21:50|110.84|110.78|110.84|110.78|110.84|110.78|110.84|110.78|8738
1617873720000|2021-04-08 09:22:00|110.82|110.76|110.82|110.76|110.82|110.76|110.8|110.74|13366
1617873740000|2021-04-08 09:22:20|||||||||9500
1617873750000|2021-04-08 09:22:30|||||||||15000
1617873760000|2021-04-08 09:22:40|110.8|110.74|110.78|110.7|110.8|110.74|110.78|110.7|14710
1617873770000|2021-04-08 09:22:50|||||||||217
1617873780000|2021-04-08 09:23:00|110.76||110.76||110.76||110.74||90
1617873800000|2021-04-08 09:23:20|||||||||1337
1617873820000|2021-04-08 09:23:40|110.74||110.74||110.74||110.74||746
1617873830000|2021-04-08 09:23:50|110.72|110.68|110.76|110.74|110.78|110.76|110.72|110.64|38959
1617873840000|2021-04-08 09:24:00|110.78|110.76|110.78|110.74|110.8|110.76|110.78|110.74|16294
1617873850000|2021-04-08 09:24:10|||||||||723
1617873860000|2021-04-08 09:24:20|||||||||3000
1617873880000|2021-04-08 09:24:40|||||||||7546
1617873890000|2021-04-08 09:24:50|110.8|110.76|110.86|110.82|110.86|110.82|110.8|110.76|13515
1617873900000|2021-04-08 09:25:00||110.84||110.84||110.84||110.84|0
1617873910000|2021-04-08 09:25:10|110.84|110.8|110.86|110.84|110.86|110.84|110.84|110.8|3334
1617873920000|2021-04-08 09:25:20|110.9|110.86|110.94|110.9|110.94|110.9|110.9|110.86|6451
1617873930000|2021-04-08 09:25:30||110.88||110.9||110.9||110.88|0
1617873970000|2021-04-08 09:26:10|||||||||2534
1617873990000|2021-04-08 09:26:30|110.96|110.92|110.96|110.92|111.02|110.96|110.96|110.92|3833
1617874000000|2021-04-08 09:26:40|110.98|110.94|111|110.94|111|110.94|110.98|110.94|0
1617874040000|2021-04-08 09:27:20||110.9||110.92||110.92||110.9|4086
1617874050000|2021-04-08 09:27:30|111.02|110.94|111.18|111.1|111.18|111.1|111|110.94|17593
1617874060000|2021-04-08 09:27:40|111.16|111.12|111.14|111.08|111.16|111.12|111.12|111.08|1792
1617874070000|2021-04-08 09:27:50|111.12|111.1|111.14|111.08|111.14|111.1|111.12|111.08|1950
1617874080000|2021-04-08 09:28:00||111.1||111.1||111.1||111.1|1371
1617874090000|2021-04-08 09:28:10|111.12|111.08|111.1|111.04|111.12|111.08|111.08|111.04|3741
1617874100000|2021-04-08 09:28:20|111.08||111.1||111.1||111.08||0
1617874110000|2021-04-08 09:28:30|111.12|111.1|111.12|111.06|111.14|111.1|111.1|111.04|10150
1617874120000|2021-04-08 09:28:40|||||||||14
1617874130000|2021-04-08 09:28:50||111.04||111.04||111.04||111.04|2352
1617874140000|2021-04-08 09:29:00|111.1|111.02|111.04|111|111.1|111.02|111.04|111|6168
1617874150000|2021-04-08 09:29:10|||||||||1783
1617874160000|2021-04-08 09:29:20|111.02|110.98|111|110.94|111.02|110.98|110.94|110.86|60472
1617874170000|2021-04-08 09:29:30|111.02|110.96|111|110.94|111.04|110.98|111|110.94|11678
1617874180000|2021-04-08 09:29:40|110.98|110.92|110.98|110.94|110.98|110.94|110.98|110.92|9548
1617874200000|2021-04-08 09:30:00|110.96|110.92|110.94|110.88|110.96|110.92|110.94|110.88|4315
1617874210000|2021-04-08 09:30:10|110.92||110.92||110.92||110.9||0
1617874220000|2021-04-08 09:30:20|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|4646
1617874230000|2021-04-08 09:30:30|110.96||110.96||111||110.96||5742
1617874250000|2021-04-08 09:30:50|110.94|110.88|110.92|110.86|110.94|110.88|110.92|110.84|5258
1617874260000|2021-04-08 09:31:00|110.9|110.84|110.92|110.86|110.92|110.86|110.88|110.84|1735
1617874270000|2021-04-08 09:31:10|110.9|110.84|110.88|110.8|110.9|110.84|110.88|110.78|2640
1617874280000|2021-04-08 09:31:20|110.86|110.78|110.84|110.76|110.86|110.78|110.84|110.76|0
1617874290000|2021-04-08 09:31:30||110.78||110.78||110.78||110.78|72
1617874300000|2021-04-08 09:31:40||110.76||110.76||110.76||110.76|3
1617874320000|2021-04-08 09:32:00||110.78||110.78||110.78||110.78|6098
1617874330000|2021-04-08 09:32:10|110.88|110.8|110.92|110.86|110.94|110.86|110.88|110.8|6135
1617874350000|2021-04-08 09:32:30|||||||||537
1617874360000|2021-04-08 09:32:40|110.94|110.88|110.98|110.9|110.98|110.9|110.94|110.88|5026
1617874370000|2021-04-08 09:32:50|110.96||110.96||110.96||110.96||19
1617874380000|2021-04-08 09:33:00|110.94|110.88|110.92|110.84|110.94|110.88|110.92|110.84|5442
1617874390000|2021-04-08 09:33:10||110.86||110.86||110.86||110.84|81
1617874410000|2021-04-08 09:33:30|110.94||110.94||110.94||110.94||16
1617874420000|2021-04-08 09:33:40|||||||||35
1617874430000|2021-04-08 09:33:50|110.96||110.96||110.96||110.96||117
1617874440000|2021-04-08 09:34:00|110.94||110.94||110.94||110.92||4474
1617874450000|2021-04-08 09:34:10|110.96|110.88|110.96|110.9|110.96|110.9|110.96|110.88|0
1617874460000|2021-04-08 09:34:20|||||||||48678
1617874480000|2021-04-08 09:34:40|110.94||110.94||110.94||110.94||4430
1617874520000|2021-04-08 09:35:20|||||||||6539
1617874530000|2021-04-08 09:35:30|||||||||775
1617874540000|2021-04-08 09:35:40|110.96|110.92|110.96|110.9|110.98|110.94|110.94|110.88|11637
1617874560000|2021-04-08 09:36:00|110.94|110.88|110.96|110.88|110.96|110.88|110.92|110.86|5403
1617874580000|2021-04-08 09:36:20|110.94|110.86|110.92|110.86|110.94|110.86|110.92|110.86|8958
1617874590000|2021-04-08 09:36:30|110.94|110.88|110.96|110.88|110.96|110.88|110.94|110.88|8
1617874610000|2021-04-08 09:36:50|||||||||224
1617874620000|2021-04-08 09:37:00|||||||||2007
1617874640000|2021-04-08 09:37:20|110.94|110.86|110.92|110.86|110.94|110.86|110.88|110.84|12143
1617874670000|2021-04-08 09:37:50|110.9|110.84|110.84|110.8|110.9|110.84|110.84|110.8|5047
1617874680000|2021-04-08 09:38:00|110.86||110.86||110.86||110.86||4978
1617874710000|2021-04-08 09:38:30|110.84|110.78|110.82|110.78|110.84|110.78|110.82|110.78|29875
1617874730000|2021-04-08 09:38:50|110.84|110.8|110.86|110.78|110.88|110.8|110.82|110.78|767
1617874740000|2021-04-08 09:39:00|110.84|110.74|110.78|110.72|110.84|110.74|110.78|110.72|692
1617874750000|2021-04-08 09:39:10||110.7||110.7||110.7||110.7|0
1617874760000|2021-04-08 09:39:20|110.8|110.72|110.8|110.72|110.8|110.74|110.8|110.72|2684
1617874770000|2021-04-08 09:39:30|110.78||110.78||110.8||110.78||0
1617874780000|2021-04-08 09:39:40|110.8|110.7|110.78|110.72|110.8|110.74|110.78|110.7|16820
1617874790000|2021-04-08 09:39:50|110.8|110.78|110.8|110.72|110.8|110.78|110.8|110.72|2500
1617874800000|2021-04-08 09:40:00|110.78||110.8||110.8||110.78||4905
1617874820000|2021-04-08 09:40:20||110.74||110.74||110.74||110.74|88
1617874830000|2021-04-08 09:40:30||110.76||110.76||110.76||110.76|0
1617874840000|2021-04-08 09:40:40|110.78|110.74|110.8|110.74|110.8|110.74|110.78|110.74|1070
1617874850000|2021-04-08 09:40:50|110.82|110.76|110.84|110.8|110.86|110.8|110.82|110.76|3399
1617874870000|2021-04-08 09:41:10|110.82|110.78|110.82|110.78|110.84|110.8|110.82|110.78|2177
1617874880000|2021-04-08 09:41:20|||||||||126
1617874890000|2021-04-08 09:41:30|110.84|110.8|110.84|110.8|110.84|110.8|110.84|110.8|150
1617874910000|2021-04-08 09:41:50|110.86|110.82|110.84|110.8|110.86|110.82|110.84|110.8|10215
1617874920000|2021-04-08 09:42:00||110.78||110.78||110.78||110.78|6639
1617874930000|2021-04-08 09:42:10|||||||||80
1617874960000|2021-04-08 09:42:40||110.8||110.8||110.8||110.8|3010
1617874970000|2021-04-08 09:42:50|||||||||3011
1617874980000|2021-04-08 09:43:00|110.82|110.78|110.8|110.76|110.82|110.78|110.78|110.74|9846
1617874990000|2021-04-08 09:43:10|110.82||110.84||110.84||110.82||0
1617875000000|2021-04-08 09:43:20||110.8||110.8||110.8||110.8|0
1617875020000|2021-04-08 09:43:40|||||||||463
1617875040000|2021-04-08 09:44:00|110.82|110.78|110.8|110.74|110.82|110.78|110.78|110.72|13684
1617875050000|2021-04-08 09:44:10||110.76||110.76||110.76||110.76|5409
1617875090000|2021-04-08 09:44:50|||||||||1500
1617875100000|2021-04-08 09:45:00|110.78|110.74|110.82|110.76|110.82|110.76|110.78|110.74|2939
1617875110000|2021-04-08 09:45:10|110.8|110.74|110.78|110.74|110.8|110.74|110.78|110.74|0
1617875120000|2021-04-08 09:45:20|110.8||110.8||110.8||110.8||3000
1617875130000|2021-04-08 09:45:30||110.76||110.76||110.76||110.76|22
1617875140000|2021-04-08 09:45:40|110.82|110.78|110.84|110.8|110.84|110.8|110.82|110.78|9467
1617875160000|2021-04-08 09:46:00|110.82|110.78|110.82|110.74|110.82|110.78|110.82|110.72|7339
1617875180000|2021-04-08 09:46:20||110.72||110.72||110.72||110.72|0
1617875190000|2021-04-08 09:46:30||110.74||110.74||110.76||110.74|0
1617875200000|2021-04-08 09:46:40||110.76||110.74||110.76||110.74|0
1617875210000|2021-04-08 09:46:50||110.76||110.76||110.76||110.76|3227
1617875230000|2021-04-08 09:47:10|||||||||53
1617875270000|2021-04-08 09:47:50|110.8||110.8||110.8||110.8||50
1617875290000|2021-04-08 09:48:10|||||||||892
1617875300000|2021-04-08 09:48:20|||||||||3000
1617875320000|2021-04-08 09:48:40|110.78|110.78|110.82|110.76|110.82|110.78|110.78|110.76|50
1617875330000|2021-04-08 09:48:50|110.8|110.74|110.78|110.74|110.8|110.74|110.78|110.74|2060
1617875350000|2021-04-08 09:49:10|||||||||1000
1617875380000|2021-04-08 09:49:40||110.76||110.76||110.76||110.76|62
1617875390000|2021-04-08 09:49:50||110.74||110.74||110.74||110.74|1592
1617875400000|2021-04-08 09:50:00|||||||||289
1617875410000|2021-04-08 09:50:10||110.76||110.74||110.76||110.74|4539
1617875420000|2021-04-08 09:50:20|||||||||11000
1617875430000|2021-04-08 09:50:30||110.76||110.76||110.76||110.76|1354
1617875440000|2021-04-08 09:50:40|110.82|110.78|110.8|110.76|110.82|110.78|110.8|110.76|3609
1617875460000|2021-04-08 09:51:00|110.78|110.74|110.78|110.7|110.78|110.74|110.78|110.7|5434
1617875500000|2021-04-08 09:51:40||110.72||110.7||110.72||110.7|0
1617875510000|2021-04-08 09:51:50||110.72||110.7||110.72||110.7|0
1617875520000|2021-04-08 09:52:00||110.72||110.72||110.72||110.72|0
1617875540000|2021-04-08 09:52:20||110.7||110.72||110.72||110.7|3992
1617875550000|2021-04-08 09:52:30|110.8|110.74|110.9|110.86|110.9|110.86|110.8|110.74|2371
1617875570000|2021-04-08 09:52:50||110.84||110.86||110.86||110.84|5020
1617875600000|2021-04-08 09:53:20|110.92|110.88|110.92|110.88|110.94|110.88|110.92|110.88|20
1617875630000|2021-04-08 09:53:50|110.94|110.9|110.96|110.88|110.98|110.9|110.92|110.88|9219
1617875640000|2021-04-08 09:54:00|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|0
1617875650000|2021-04-08 09:54:10|||||||||1000
1617875710000|2021-04-08 09:55:10||110.92||110.92||110.92||110.92|880
1617875720000|2021-04-08 09:55:20||110.9||110.92||110.92||110.9|7
1617875730000|2021-04-08 09:55:30|110.98|110.94|110.98|110.94|111|110.94|110.98|110.94|937
1617875740000|2021-04-08 09:55:40|110.96|110.92|110.92|110.9|110.96|110.92|110.92|110.9|8080
1617875750000|2021-04-08 09:55:50||110.88||110.88||110.88||110.88|3410
1617875760000|2021-04-08 09:56:00|||||||||9988
1617875770000|2021-04-08 09:56:10|||||||||3000
1617875780000|2021-04-08 09:56:20|||||||||3000
1617875790000|2021-04-08 09:56:30|||||||||418
1617875810000|2021-04-08 09:56:50|110.9|110.86|110.88|110.84|110.9|110.86|110.86|110.84|4111
1617875880000|2021-04-08 09:58:00|110.86||110.86||110.86||110.86||1209
1617875900000|2021-04-08 09:58:20|110.88|110.86|110.88|110.86|110.88|110.86|110.86|110.86|4211
1617875910000|2021-04-08 09:58:30|||||||||4062
1617875920000|2021-04-08 09:58:40|110.86|110.84|110.88|110.84|110.88|110.84|110.86|110.84|7507
1617875940000|2021-04-08 09:59:00|||||||||4333
1617875950000|2021-04-08 09:59:10|110.86|110.8|110.84|110.8|110.86|110.8|110.84|110.8|1031
1617875960000|2021-04-08 09:59:20|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|4786
1617875970000|2021-04-08 09:59:30|110.8|110.78|110.82|110.78|110.82|110.78|110.8|110.78|8000
1617875990000|2021-04-08 09:59:50|110.84|110.8|110.92|110.86|110.92|110.86|110.84|110.8|10133
1617876000000|2021-04-08 10:00:00|110.94|110.88|110.92|110.86|110.96|110.88|110.92|110.86|2863
1617876010000|2021-04-08 10:00:10||110.88||110.88||110.88||110.88|0
1617876020000|2021-04-08 10:00:20|110.9|110.86|110.92|110.86|110.92|110.86|110.9|110.84|7868
1617876030000|2021-04-08 10:00:30|110.94|110.88|110.92|110.88|110.94|110.9|110.92|110.88|2587
1617876040000|2021-04-08 10:00:40|110.94|110.9|110.94|110.92|110.94|110.92|110.9|110.9|2326
1617876050000|2021-04-08 10:00:50||110.9||110.9||110.9||110.9|185
1617876070000|2021-04-08 10:01:10|||||||||615
1617876080000|2021-04-08 10:01:20|110.98|110.92|111|110.92|111|110.92|110.98|110.92|2857
1617876090000|2021-04-08 10:01:30|110.98||110.98||110.98||110.98||4514
1617876110000|2021-04-08 10:01:50|||||||||22333
1617876120000|2021-04-08 10:02:00|110.96|110.94|111|110.96|111|110.96|110.96|110.94|7059
1617876130000|2021-04-08 10:02:10||110.94||110.94||110.94||110.94|89
1617876140000|2021-04-08 10:02:20||110.96||110.96||110.96||110.96|0
1617876160000|2021-04-08 10:02:40|111.02|110.98|111.06|111|111.06|111|111.02|110.98|12496
1617876170000|2021-04-08 10:02:50|||||||||4500
1617876180000|2021-04-08 10:03:00|||||||||3920
1617876200000|2021-04-08 10:03:20|111.08|111.02|111.1|111.04|111.1|111.04|111.08|111.02|67
1617876220000|2021-04-08 10:03:40|111.08||111.08||111.08||111.08||0
1617876230000|2021-04-08 10:03:50|||||||||245
1617876240000|2021-04-08 10:04:00|111.06|111|111.04|111|111.06|111|111.04|111|4075
1617876290000|2021-04-08 10:04:50|||||||||4503
1617876330000|2021-04-08 10:05:30|||||||||8951
1617876350000|2021-04-08 10:05:50||111.02||111||111.02||111|462
1617876360000|2021-04-08 10:06:00|111.02|110.98|111.02|110.98|111.02|110.98|110.98|110.92|10095
1617876370000|2021-04-08 10:06:10|||||||||4371
1617876390000|2021-04-08 10:06:30||111||110.98||111||110.98|9000
1617876400000|2021-04-08 10:06:40|111.04|111|111.08|111.02|111.12|111.04|111.04|111|15461
1617876410000|2021-04-08 10:06:50|||||||||1782
1617876420000|2021-04-08 10:07:00|111.06|111|110.98|110.92|111.06|111.02|110.98|110.92|5690
1617876430000|2021-04-08 10:07:10|||||||||1000
1617876440000|2021-04-08 10:07:20|111|110.98|111.02|110.98|111.02|110.98|111|110.98|25291
1617876450000|2021-04-08 10:07:30|||||||||1602
1617876500000|2021-04-08 10:08:20|||||||||17917
1617876510000|2021-04-08 10:08:30|111|110.94|110.98|110.92|111|110.94|110.96|110.92|19761
1617876520000|2021-04-08 10:08:40|111||111||111||111||15035
1617876540000|2021-04-08 10:09:00|110.98||110.98||110.98||110.96||901
1617876550000|2021-04-08 10:09:10|110.96||110.98||110.98||110.96||4479
1617876560000|2021-04-08 10:09:20|111|110.94|111|110.94|111|110.94|111|110.94|471
1617876580000|2021-04-08 10:09:40|||||||||15168
1617876620000|2021-04-08 10:10:20|||||||||5003
1617876640000|2021-04-08 10:10:40||110.96||110.98||110.98||110.96|11455
1617876650000|2021-04-08 10:10:50|||||||||2491
1617876660000|2021-04-08 10:11:00|||||||||338
1617876670000|2021-04-08 10:11:10|110.98|110.96|111|110.96|111|110.96|110.98|110.96|4933
1617876680000|2021-04-08 10:11:20|110.98|110.94|111|110.94|111|110.94|110.98|110.94|5708
1617876710000|2021-04-08 10:11:50|110.98||110.98||110.98||110.98||8322
1617876720000|2021-04-08 10:12:00|||||||||78
1617876740000|2021-04-08 10:12:20|||||||||300
1617876800000|2021-04-08 10:13:20|||||||||901
1617876810000|2021-04-08 10:13:30||110.92||110.92||110.92||110.92|11
1617876820000|2021-04-08 10:13:40|110.96||110.96||110.96||110.96||1425
1617876840000|2021-04-08 10:14:00|||||||||1000
1617876850000|2021-04-08 10:14:10|||||||||500
1617876860000|2021-04-08 10:14:20|||||||||4
1617876870000|2021-04-08 10:14:30|110.98|110.94|110.96|110.92|110.98|110.94|110.96|110.92|2917
1617876880000|2021-04-08 10:14:40|110.94|110.9|110.94|110.88|110.94|110.9|110.92|110.86|27013
1617876890000|2021-04-08 10:14:50|||||||||2257
1617876910000|2021-04-08 10:15:10|||||||||500
1617876920000|2021-04-08 10:15:20|110.92||110.92||110.92||110.92||3578
1617876930000|2021-04-08 10:15:30|110.9||110.9||110.9||110.9||0
1617876940000|2021-04-08 10:15:40|||||||||4480
1617876950000|2021-04-08 10:15:50|110.92|110.9|110.92|110.9|110.92|110.9|110.92|110.88|4152
1617876960000|2021-04-08 10:16:00|110.94|110.92|111|110.94|111|110.96|110.94|110.92|13357
1617876970000|2021-04-08 10:16:10||110.96||110.96||110.96||110.96|0
1617876990000|2021-04-08 10:16:30|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.94|1123
1617877000000|2021-04-08 10:16:40|110.96|110.92|110.96|110.9|110.96|110.92|110.96|110.9|3597
1617877010000|2021-04-08 10:16:50||110.92||110.92||110.92||110.92|0
1617877020000|2021-04-08 10:17:00||110.9||110.9||110.9||110.9|0
1617877030000|2021-04-08 10:17:10||110.92||110.92||110.92||110.92|1312
1617877040000|2021-04-08 10:17:20|110.98|110.94|110.98|110.92|111|110.96|110.98|110.92|348
1617877070000|2021-04-08 10:17:50|||||||||450
1617877080000|2021-04-08 10:18:00|||||||||1282
1617877100000|2021-04-08 10:18:20|||||||||1807
1617877130000|2021-04-08 10:18:50|110.96||110.96||110.96||110.96||4319
1617877140000|2021-04-08 10:19:00|110.98||110.96||110.98||110.96||14
1617877180000|2021-04-08 10:19:40|||||||||1782
1617877200000|2021-04-08 10:20:00||110.9||110.9||110.9||110.9|6429
1617877210000|2021-04-08 10:20:10||110.92||110.92||110.92||110.92|150
1617877220000|2021-04-08 10:20:20||110.9||110.9||110.9||110.9|0
1617877250000|2021-04-08 10:20:50||110.92||110.92||110.92||110.92|0
1617877260000|2021-04-08 10:21:00|110.94|110.9|110.96|110.9|110.96|110.9|110.94|110.9|0
1617877270000|2021-04-08 10:21:10||110.92||110.92||110.92||110.92|10
1617877280000|2021-04-08 10:21:20|111|110.94|111.02|110.96|111.06|111|111|110.94|4671
1617877290000|2021-04-08 10:21:30|||||||||4204
1617877300000|2021-04-08 10:21:40|111|111|111|110.96|111|111|111|110.96|350
1617877320000|2021-04-08 10:22:00|110.98|110.94|110.98|110.92|110.98|110.94|110.98|110.92|1696
1617877330000|2021-04-08 10:22:10|110.96||110.96||110.96||110.96||0
1617877350000|2021-04-08 10:22:30|||||||||1068
1617877370000|2021-04-08 10:22:50|110.98|110.94|111.14|111.08|111.18|111.1|110.98|110.94|17087
1617877380000|2021-04-08 10:23:00||111.1||111.1||111.1||111.08|0
1617877410000|2021-04-08 10:23:30|111.12|111.08|111.16|111.12|111.18|111.12|111.12|111.08|13870
1617877430000|2021-04-08 10:23:50||111.14||111.14||111.14||111.14|0
1617877440000|2021-04-08 10:24:00|111.18|111.16|111.2|111.16|111.2|111.16|111.18|111.16|14541
1617877460000|2021-04-08 10:24:20|111.18|111.14|111.16|111.14|111.18|111.14|111.16|111.14|4916
1617877470000|2021-04-08 10:24:30|111.18||111.18||111.18||111.18||0
1617877480000|2021-04-08 10:24:40|111.2|111.16|111.2|111.16|111.2|111.16|111.2|111.16|130
1617877490000|2021-04-08 10:24:50|111.24|111.18|111.24|111.22|111.26|111.22|111.24|111.18|6074
1617877500000|2021-04-08 10:25:00||111.2||111.2||111.2||111.2|280
1617877510000|2021-04-08 10:25:10||111.22||111.22||111.22||111.22|17
1617877530000|2021-04-08 10:25:30|||||||||32
1617877560000|2021-04-08 10:26:00|111.26|111.24|111.3|111.26|111.32|111.28|111.26|111.22|18432
1617877570000|2021-04-08 10:26:10||111.22||111.24||111.24||111.2|3238
1617877590000|2021-04-08 10:26:30|||||||||10713
1617877600000|2021-04-08 10:26:40||111.26||111.26||111.26||111.26|268
1617877610000|2021-04-08 10:26:50|111.28|111.24|111.18|111.14|111.28|111.24|111.16|111.14|7069
1617877620000|2021-04-08 10:27:00|111.16||111.18||111.18||111.16||13
1617877630000|2021-04-08 10:27:10|111.2|111.16|111.22|111.18|111.28|111.2|111.2|111.14|53723
1617877650000|2021-04-08 10:27:30|111.2|111.16|111.2|111.16|111.22|111.16|111.2|111.16|2815
1617877660000|2021-04-08 10:27:40||111.18||111.18||111.18||111.16|2589
1617877670000|2021-04-08 10:27:50|111.22|111.2|111.3|111.24|111.3|111.24|111.22|111.2|13373
1617877680000|2021-04-08 10:28:00||111.26||111.26||111.26||111.26|5000
1617877690000|2021-04-08 10:28:10|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|333
1617877700000|2021-04-08 10:28:20|111.3||111.3||111.3||111.3||50
1617877710000|2021-04-08 10:28:30|||||||||11455
1617877730000|2021-04-08 10:28:50|111.32|111.26|111.32|111.26|111.34|111.26|111.3|111.26|1925
1617877740000|2021-04-08 10:29:00|111.34|111.28|111.36|111.32|111.42|111.36|111.34|111.26|6874
1617877750000|2021-04-08 10:29:10|111.34||111.34||111.34||111.34||0
1617877760000|2021-04-08 10:29:20|111.36|111.28|111.34|111.28|111.36|111.28|111.34|111.28|902
1617877790000|2021-04-08 10:29:50|111.32|111.24|111.3|111.22|111.32|111.24|111.3|111.22|2405
1617877800000|2021-04-08 10:30:00||111.24||111.24||111.24||111.24|1625
1617877810000|2021-04-08 10:30:10|111.28|111.22|111.28|111.22|111.28|111.22|111.28|111.22|67
1617877820000|2021-04-08 10:30:20||111.2||111.24||111.24||111.2|180
1617877830000|2021-04-08 10:30:30|||||||||1781
1617877840000|2021-04-08 10:30:40|||||||||1485
1617877850000|2021-04-08 10:30:50|||||||||1397
1617877890000|2021-04-08 10:31:30|111.26|111.2|111.26|111.2|111.26|111.2|111.24|111.18|810
1617877910000|2021-04-08 10:31:50|||||||||37
1617877920000|2021-04-08 10:32:00|111.24|111.18|111.24|111.18|111.24|111.2|111.22|111.18|23300
1617877930000|2021-04-08 10:32:10|111.2||111.24||111.24||111.2||7522
1617877940000|2021-04-08 10:32:20|111.22||111.22||111.22||111.22||0
1617877950000|2021-04-08 10:32:30|111.24|111.2|111.24|111.2|111.24|111.2|111.24|111.2|1891
1617877990000|2021-04-08 10:33:10|||||||||5216
1617878000000|2021-04-08 10:33:20|111.22|111.18|111.18|111.12|111.24|111.18|111.18|111.12|9101
1617878010000|2021-04-08 10:33:30|111.2|111.14|111.18|111.12|111.2|111.14|111.18|111.12|40
1617878020000|2021-04-08 10:33:40||111.14||111.12||111.14||111.12|5150
1617878030000|2021-04-08 10:33:50|111.16||111.16||111.18||111.16||0
1617878120000|2021-04-08 10:35:20|111.2|111.14|111.16|111.12|111.2|111.14|111.14|111.12|13842
1617878150000|2021-04-08 10:35:50|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|2436
1617878190000|2021-04-08 10:36:30|111.12|111.08|111.12|111.08|111.12|111.1|111.12|111.02|3918
1617878200000|2021-04-08 10:36:40|||||||||885
1617878210000|2021-04-08 10:36:50|||||||||6000
1617878230000|2021-04-08 10:37:10|||||||||5000
1617878250000|2021-04-08 10:37:30|||||||||4571
1617878260000|2021-04-08 10:37:40|111.1|111.1|111.08|111.04|111.1|111.1|111.08|111.04|355
1617878310000|2021-04-08 10:38:30|111.06|111.02|111.06|111|111.08|111.02|111.06|111|1325
1617878320000|2021-04-08 10:38:40|111.04|110.98|110.98|110.94|111.04|110.98|110.98|110.94|26031
1617878330000|2021-04-08 10:38:50|110.96|110.92|110.96|110.9|110.96|110.92|110.92|110.9|8173
1617878350000|2021-04-08 10:39:10|110.94|110.88|110.94|110.9|110.96|110.9|110.9|110.88|24718
1617878360000|2021-04-08 10:39:20|||||||||5450
1617878370000|2021-04-08 10:39:30|||||||||430
1617878380000|2021-04-08 10:39:40|110.96|110.92|111|110.94|111|110.94|110.96|110.92|1812
1617878390000|2021-04-08 10:39:50|111.04|110.96|111.06|110.98|111.06|111.02|111.04|110.96|15666
1617878400000|2021-04-08 10:40:00||111||111||111.02||111|3547
1617878410000|2021-04-08 10:40:10|111.04||111.04||111.04||111.04||0
1617878420000|2021-04-08 10:40:20|||||||||1959
1617878450000|2021-04-08 10:40:50|111.02|110.96|110.98|110.9|111.02|110.96|110.98|110.9|2650
1617878460000|2021-04-08 10:41:00|110.96|110.88|110.94|110.88|110.96|110.88|110.94|110.88|0
1617878470000|2021-04-08 10:41:10|||||||||1800
1617878480000|2021-04-08 10:41:20|110.92||110.92||110.92||110.92||2444
1617878490000|2021-04-08 10:41:30|||||||||6268
1617878510000|2021-04-08 10:41:50|110.9||110.9||110.9||110.9||9212
1617878520000|2021-04-08 10:42:00|110.88|110.86|110.9|110.84|110.9|110.86|110.86|110.84|16134
1617878530000|2021-04-08 10:42:10||110.86||110.86||110.86||110.86|3600
1617878540000|2021-04-08 10:42:20|110.88|110.84|110.88|110.84|110.88|110.86|110.88|110.84|130
1617878550000|2021-04-08 10:42:30|110.86|110.82|110.84|110.82|110.86|110.82|110.84|110.82|390
1617878560000|2021-04-08 10:42:40|110.86||110.86||110.86||110.84||3747
1617878590000|2021-04-08 10:43:10|110.84|110.8|110.88|110.8|110.88|110.8|110.84|110.8|2207
1617878600000|2021-04-08 10:43:20||110.82||110.82||110.82||110.82|1665
1617878610000|2021-04-08 10:43:30||110.8||110.8||110.8||110.8|462
1617878620000|2021-04-08 10:43:40||110.82||110.82||110.82||110.82|200
1617878640000|2021-04-08 10:44:00|110.84|110.8|110.82|110.78|110.84|110.8|110.82|110.78|2627
1617878660000|2021-04-08 10:44:20|110.84|110.8|110.86|110.82|110.88|110.84|110.84|110.8|948
1617878680000|2021-04-08 10:44:40||110.84||110.84||110.84||110.84|604
1617878690000|2021-04-08 10:44:50|110.88|110.82|110.88|110.84|110.88|110.86|110.88|110.82|302
1617878700000|2021-04-08 10:45:00|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|9385
1617878710000|2021-04-08 10:45:10|110.84|110.8|110.84|110.8|110.84|110.8|110.82|110.78|13222
1617878720000|2021-04-08 10:45:20|||||||||17948
1617878730000|2021-04-08 10:45:30|110.86||110.86||110.86||110.86||200
1617878750000|2021-04-08 10:45:50|110.82|110.82|110.86|110.82|110.86|110.82|110.82|110.82|4676
1617878760000|2021-04-08 10:46:00|110.84|110.8|110.86|110.82|110.86|110.82|110.84|110.8|16178
1617878790000|2021-04-08 10:46:30|||||||||33309
1617878800000|2021-04-08 10:46:40|110.84|110.8|110.76|110.72|110.84|110.8|110.76|110.72|5595
1617878810000|2021-04-08 10:46:50|110.78|110.74|110.84|110.76|110.84|110.8|110.78|110.74|12586
1617878840000|2021-04-08 10:47:20||110.78||110.78||110.78||110.78|0
1617878860000|2021-04-08 10:47:40|||||||||7477
1617878870000|2021-04-08 10:47:50|110.76|110.76|110.8|110.72|110.8|110.76|110.76|110.72|4455
1617878880000|2021-04-08 10:48:00|110.78|110.7|110.72|110.68|110.78|110.7|110.72|110.68|69878
1617878890000|2021-04-08 10:48:10|110.76|110.72|110.76|110.7|110.76|110.72|110.76|110.7|3295
1617878900000|2021-04-08 10:48:20|110.74|110.68|110.74|110.66|110.74|110.68|110.74|110.64|35485
1617878910000|2021-04-08 10:48:30||110.68||110.68||110.68||110.66|4655
1617878930000|2021-04-08 10:48:50|||||||||91
1617878940000|2021-04-08 10:49:00|110.72|110.66|110.66|110.62|110.72|110.66|110.66|110.62|5040
1617878950000|2021-04-08 10:49:10|110.68||110.7||110.7||110.68||0
1617878960000|2021-04-08 10:49:20|||||||||91
1617878980000|2021-04-08 10:49:40|110.72|110.64|110.82|110.78|110.84|110.8|110.72|110.64|29477
1617878990000|2021-04-08 10:49:50|110.8|110.76|110.76|110.7|110.8|110.76|110.76|110.7|629
1617879000000|2021-04-08 10:50:00|110.74|110.72|110.76|110.72|110.76|110.72|110.74|110.72|3161
1617879030000|2021-04-08 10:50:30|||||||||1000
1617879060000|2021-04-08 10:51:00|110.74|110.7|110.7|110.62|110.74|110.7|110.7|110.62|4850
1617879080000|2021-04-08 10:51:20|110.6|110.6|110.66|110.58|110.7|110.62|110.6|110.58|173350
1617879090000|2021-04-08 10:51:30|110.64||110.62||110.64||110.62||0
1617879100000|2021-04-08 10:51:40|110.64||110.64||110.64||110.64||0
1617879120000|2021-04-08 10:52:00|110.62||110.64||110.64||110.62||9
1617879130000|2021-04-08 10:52:10|110.62||110.62||110.62||110.62||12000
1617879140000|2021-04-08 10:52:20|||||||||4500
1617879150000|2021-04-08 10:52:30|110.64|110.6|110.6|110.54|110.64|110.6|110.6|110.54|3147
1617879160000|2021-04-08 10:52:40|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|3838
1617879200000|2021-04-08 10:53:20|110.62|110.54|110.6|110.54|110.62|110.58|110.6|110.54|27528
1617879210000|2021-04-08 10:53:30|||||||||170
1617879220000|2021-04-08 10:53:40|||||||||9431
1617879230000|2021-04-08 10:53:50|110.62|110.56|110.62|110.56|110.62|110.56|110.62|110.56|1554
1617879250000|2021-04-08 10:54:10|110.64|110.58|110.64|110.58|110.64|110.6|110.58|110.52|17176
1617879270000|2021-04-08 10:54:30|||||||||904
1617879280000|2021-04-08 10:54:40|110.62|110.56|110.62|110.54|110.62|110.56|110.62|110.54|8000
1617879290000|2021-04-08 10:54:50|110.6||110.6||110.6||110.6||9404
1617879300000|2021-04-08 10:55:00|||||||||8570
1617879340000|2021-04-08 10:55:40|||||||||894
1617879360000|2021-04-08 10:56:00|110.62||110.62||110.62||110.62||1445
1617879370000|2021-04-08 10:56:10|110.64|110.56|110.62|110.54|110.64|110.58|110.62|110.54|0
1617879390000|2021-04-08 10:56:30|||||||||2240
1617879420000|2021-04-08 10:57:00||110.56||110.56||110.56||110.56|7660
1617879430000|2021-04-08 10:57:10|||||||||899
1617879440000|2021-04-08 10:57:20|||||||||5000
1617879450000|2021-04-08 10:57:30|110.64|110.58|110.72|110.64|110.74|110.64|110.64|110.58|6890
1617879460000|2021-04-08 10:57:40|110.74|110.66|110.74|110.68|110.76|110.68|110.72|110.66|5000
1617879470000|2021-04-08 10:57:50|110.76|110.66|110.74|110.66|110.76|110.66|110.74|110.66|2510
1617879480000|2021-04-08 10:58:00|||||||||2000
1617879490000|2021-04-08 10:58:10||110.68||110.68||110.68||110.68|1000
1617879510000|2021-04-08 10:58:30|110.76|110.7|110.72|110.68|110.78|110.7|110.72|110.68|4823
1617879520000|2021-04-08 10:58:40|||||||||2248
1617879540000|2021-04-08 10:59:00||110.64||110.64||110.64||110.64|1719
1617879550000|2021-04-08 10:59:10|||||||||11685
1617879560000|2021-04-08 10:59:20|110.74|110.7|110.78|110.74|110.82|110.76|110.74|110.7|20376
1617879570000|2021-04-08 10:59:30|110.8|110.76|110.84|110.76|110.88|110.82|110.8|110.76|12403
1617879580000|2021-04-08 10:59:40|110.82|110.74|110.8|110.74|110.82|110.76|110.8|110.74|1000
1617879600000|2021-04-08 11:00:00|||||||||975
1617879610000|2021-04-08 11:00:10|110.82|110.76|110.9|110.86|110.9|110.86|110.82|110.76|5454
1617879620000|2021-04-08 11:00:20|110.94|110.88|110.94|110.88|110.94|110.88|110.94|110.88|5068
1617879640000|2021-04-08 11:00:40|110.92|110.84|110.9|110.82|110.92|110.84|110.84|110.82|9047
1617879660000|2021-04-08 11:01:00|||||||||168
1617879690000|2021-04-08 11:01:30|||||||||14348
1617879710000|2021-04-08 11:01:50||110.84||110.84||110.84||110.84|368
1617879720000|2021-04-08 11:02:00|110.86|110.82|110.82|110.76|110.86|110.82|110.82|110.76|5040
1617879750000|2021-04-08 11:02:30|||||||||3001
1617879760000|2021-04-08 11:02:40|110.8|110.78|110.82|110.78|110.82|110.78|110.8|110.78|3917
1617879770000|2021-04-08 11:02:50|||||||||1069
1617879780000|2021-04-08 11:03:00|110.84|110.8|110.84|110.78|110.84|110.82|110.8|110.76|9672
1617879790000|2021-04-08 11:03:10|||||||||225
1617879820000|2021-04-08 11:03:40|110.82|110.76|110.74|110.68|110.82|110.76|110.72|110.66|18834
1617879830000|2021-04-08 11:03:50|110.72||110.72||110.72||110.72||0
1617879850000|2021-04-08 11:04:10|||||||||898
1617879860000|2021-04-08 11:04:20|110.76|110.7|110.76|110.7|110.76|110.7|110.76|110.7|4357
1617879870000|2021-04-08 11:04:30|110.78|110.72|110.76|110.7|110.82|110.74|110.76|110.7|2330
1617879900000|2021-04-08 11:05:00|||||||||1187
1617879910000|2021-04-08 11:05:10|||||||||1953
1617879920000|2021-04-08 11:05:20|||||||||5380
1617879930000|2021-04-08 11:05:30|110.78|110.72|110.84|110.78|110.84|110.78|110.78|110.72|8097
1617879960000|2021-04-08 11:06:00|||||||||586
1617879970000|2021-04-08 11:06:10||110.8||110.8||110.8||110.8|910
1617879980000|2021-04-08 11:06:20||110.78||110.78||110.78||110.78|0
1617879990000|2021-04-08 11:06:30||110.8||110.82||110.82||110.8|50
1617880000000|2021-04-08 11:06:40|110.88|110.84|110.92|110.88|110.92|110.88|110.88|110.84|2519
1617880020000|2021-04-08 11:07:00|110.9|110.86|110.9|110.86|110.9|110.86|110.9|110.86|7
1617880030000|2021-04-08 11:07:10|110.88||110.88||110.88||110.88||0
1617880040000|2021-04-08 11:07:20|110.9||110.9||110.9||110.9||0
1617880060000|2021-04-08 11:07:40|110.88|110.84|110.88|110.82|110.88|110.84|110.88|110.82|200
1617880080000|2021-04-08 11:08:00|110.86|110.8|110.84|110.78|110.86|110.8|110.84|110.78|4647
1617880100000|2021-04-08 11:08:20||110.8||110.8||110.8||110.8|0
1617880120000|2021-04-08 11:08:40|110.82|110.78|110.82|110.74|110.82|110.78|110.82|110.74|2148
1617880130000|2021-04-08 11:08:50|||||||||1546
1617880140000|2021-04-08 11:09:00|||||||||4816
1617880150000|2021-04-08 11:09:10|||||||||15
1617880170000|2021-04-08 11:09:30|||||||||13533
1617880180000|2021-04-08 11:09:40|||||||||4478
1617880200000|2021-04-08 11:10:00|110.84|110.76|110.86|110.82|110.86|110.84|110.84|110.76|3046
1617880260000|2021-04-08 11:11:00|110.9|110.84|110.9|110.82|110.92|110.86|110.9|110.82|6801
1617880270000|2021-04-08 11:11:10|||||||||450
1617880280000|2021-04-08 11:11:20|||||||||5000
1617880300000|2021-04-08 11:11:40|110.88||110.86||110.88||110.86||0
1617880310000|2021-04-08 11:11:50|110.88|110.86|110.92|110.86|110.92|110.86|110.88|110.86|32311
1617880320000|2021-04-08 11:12:00|110.9|110.88|110.88|110.82|110.92|110.9|110.88|110.82|28092
1617880330000|2021-04-08 11:12:10|110.9|110.84|110.9|110.84|110.9|110.84|110.9|110.84|0
1617880360000|2021-04-08 11:12:40|||||||||895
1617880410000|2021-04-08 11:13:30|110.92|110.86|110.96|110.92|111|110.94|110.92|110.84|17325
1617880420000|2021-04-08 11:13:40|111||111||111||111||0
1617880430000|2021-04-08 11:13:50|110.98|110.94|111.04|110.96|111.06|111|110.98|110.94|16629
1617880440000|2021-04-08 11:14:00||110.98||111||111||110.98|2251
1617880450000|2021-04-08 11:14:10|111.06|111.02|111.08|111.04|111.08|111.04|111.06|111.02|7641
1617880460000|2021-04-08 11:14:20|111.06|111|111.02|110.94|111.08|111|111.02|110.94|357
1617880470000|2021-04-08 11:14:30|111|110.96|110.98|110.94|111|110.96|110.98|110.94|43004
1617880480000|2021-04-08 11:14:40||110.92||110.9||110.94||110.9|9513
1617880490000|2021-04-08 11:14:50||110.92||110.92||110.92||110.9|0
1617880500000|2021-04-08 11:15:00|110.96|110.9|110.9|110.84|110.96|110.9|110.9|110.82|3208
1617880510000|2021-04-08 11:15:10|110.88|110.82|110.88|110.84|110.88|110.84|110.86|110.82|4542
1617880520000|2021-04-08 11:15:20|||||||||3366
1617880530000|2021-04-08 11:15:30|110.9|110.86|110.98|110.9|110.98|110.9|110.9|110.86|6514
1617880540000|2021-04-08 11:15:40|110.96|110.92|110.98|110.94|110.98|110.94|110.96|110.9|1371
1617880550000|2021-04-08 11:15:50|||||||||6277
1617880560000|2021-04-08 11:16:00|110.96|110.92|111|110.94|111|110.94|110.96|110.92|5509
1617880570000|2021-04-08 11:16:10|110.98||111||111||110.98||105
1617880580000|2021-04-08 11:16:20|110.98|110.96|111|110.96|111|110.96|110.98|110.94|0
1617880590000|2021-04-08 11:16:30|110.98|110.94|110.98|110.92|110.98|110.96|110.98|110.92|1815
1617880610000|2021-04-08 11:16:50||110.94||110.94||110.94||110.94|54
1617880640000|2021-04-08 11:17:20|110.96|110.92|110.96|110.92|110.98|110.92|110.96|110.92|1876
1617880650000|2021-04-08 11:17:30|||||||||26857
1617880660000|2021-04-08 11:17:40|||||||||1794
1617880670000|2021-04-08 11:17:50|110.94|110.9|110.9|110.86|110.94|110.9|110.9|110.84|14349
1617880680000|2021-04-08 11:18:00|110.88|110.84|110.9|110.86|110.9|110.86|110.88|110.84|2500
1617880690000|2021-04-08 11:18:10|110.94|110.88|110.96|110.9|110.96|110.9|110.94|110.88|35338
1617880700000|2021-04-08 11:18:20|||||||||441
1617880710000|2021-04-08 11:18:30|110.94|110.88|110.92|110.84|110.94|110.88|110.84|110.82|1295
1617880720000|2021-04-08 11:18:40|||||||||451
1617880730000|2021-04-08 11:18:50|||||||||30578
1617880760000|2021-04-08 11:19:20|||||||||2969
1617880770000|2021-04-08 11:19:30|||||||||1932
1617880790000|2021-04-08 11:19:50||110.82||110.82||110.82||110.82|19
1617880800000|2021-04-08 11:20:00|110.9||110.88||110.9||110.88||440
1617880810000|2021-04-08 11:20:10|110.86|110.8|110.8|110.7|110.86|110.8|110.76|110.7|5236
1617880820000|2021-04-08 11:20:20||110.72||110.72||110.72||110.72|0
1617880830000|2021-04-08 11:20:30|110.82|110.74|110.8|110.74|110.84|110.74|110.8|110.72|20
1617880850000|2021-04-08 11:20:50|110.78||110.78||110.78||110.78||9121
1617880860000|2021-04-08 11:21:00|||||||||8979
1617880870000|2021-04-08 11:21:10|110.76|110.72|110.72|110.64|110.76|110.72|110.7|110.62|5154
1617880890000|2021-04-08 11:21:30|110.7|110.62|110.68|110.62|110.7|110.62|110.68|110.6|0
1617880900000|2021-04-08 11:21:40|110.72|110.64|110.72|110.64|110.72|110.64|110.72|110.64|0
1617880910000|2021-04-08 11:21:50|110.74|110.66|110.68|110.62|110.74|110.66|110.66|110.6|21797
1617880920000|2021-04-08 11:22:00|||||||||452
1617880930000|2021-04-08 11:22:10|110.66|110.6|110.64|110.62|110.66|110.62|110.64|110.6|10506
1617880940000|2021-04-08 11:22:20||110.6||110.6||110.6||110.6|8554
1617880950000|2021-04-08 11:22:30|110.62|110.58|110.58|110.52|110.62|110.58|110.58|110.5|2060
1617880960000|2021-04-08 11:22:40|110.56||110.56||110.56||110.56||2050
1617880970000|2021-04-08 11:22:50|||||||||8000
1617880990000|2021-04-08 11:23:10|||||||||1432
1617881030000|2021-04-08 11:23:50|110.58|110.54|110.66|110.56|110.68|110.58|110.58|110.54|9377
1617881060000|2021-04-08 11:24:20||110.58||110.58||110.58||110.58|85
1617881070000|2021-04-08 11:24:30|110.62|110.56|110.6|110.52|110.62|110.56|110.6|110.52|0
1617881100000|2021-04-08 11:25:00|||||||||4494
1617881120000|2021-04-08 11:25:20|||||||||8087
1617881130000|2021-04-08 11:25:30|110.62|110.54|110.62|110.6|110.62|110.6|110.6|110.54|11569
1617881140000|2021-04-08 11:25:40|||||||||113
1617881150000|2021-04-08 11:25:50||110.56||110.58||110.58||110.56|1181
1617881160000|2021-04-08 11:26:00|110.6|110.56|110.6|110.54|110.6|110.56|110.6|110.54|4443
1617881180000|2021-04-08 11:26:20|110.62|110.56|110.62|110.56|110.62|110.56|110.62|110.56|10649
1617881200000|2021-04-08 11:26:40|||||||||1320
1617881210000|2021-04-08 11:26:50|||||||||5381
1617881260000|2021-04-08 11:27:40|||||||||8989
1617881270000|2021-04-08 11:27:50|110.6|110.6|110.62|110.56|110.62|110.6|110.6|110.56|19019
1617881280000|2021-04-08 11:28:00|||||||||1358
1617881290000|2021-04-08 11:28:10|||||||||19534
1617881330000|2021-04-08 11:28:50|||||||||42707
1617881340000|2021-04-08 11:29:00|110.64|110.58|110.7|110.62|110.7|110.62|110.64|110.58|11074
1617881350000|2021-04-08 11:29:10|110.68||110.68||110.68||110.68||220
1617881370000|2021-04-08 11:29:30|||||||||10000
1617881380000|2021-04-08 11:29:40|110.66|110.58|110.56|110.52|110.66|110.58|110.56|110.5|13806
1617881390000|2021-04-08 11:29:50|110.54|110.5|110.52|110.46|110.56|110.5|110.46|110.44|28400
1617881400000|2021-04-08 11:30:00|||||||||4875
1617881410000|2021-04-08 11:30:10|110.5|110.44|110.5|110.44|110.5|110.44|110.48|110.44|14442
1617881420000|2021-04-08 11:30:20|110.46||110.46||110.46||110.46||66
1617881440000|2021-04-08 11:30:40|110.48|110.46|110.46|110.44|110.5|110.48|110.46|110.44|12538
1617881450000|2021-04-08 11:30:50|110.48|110.48|110.5|110.44|110.5|110.48|110.48|110.44|19800
1617881460000|2021-04-08 11:31:00|110.48|110.46|110.48|110.44|110.5|110.46|110.46|110.44|5500
1617881500000|2021-04-08 11:31:40|||||||||887
1617881520000|2021-04-08 11:32:00|||||||||2000
1617881580000|2021-04-08 11:33:00|110.46||110.48||110.48||110.46||4189
1617881590000|2021-04-08 11:33:10|110.5|110.5|110.56|110.5|110.6|110.54|110.5|110.44|31532
1617881610000|2021-04-08 11:33:30|||||||||4500
1617881640000|2021-04-08 11:34:00|||||||||439
1617881650000|2021-04-08 11:34:10|||||||||102
1617881670000|2021-04-08 11:34:30|110.58|110.52|110.58|110.52|110.6|110.54|110.58|110.5|8766
1617881690000|2021-04-08 11:34:50|||||||||59
1617881700000|2021-04-08 11:35:00|110.56|110.5|110.54|110.5|110.56|110.5|110.54|110.5|9667
1617881720000|2021-04-08 11:35:20|110.56|110.52|110.68|110.62|110.7|110.62|110.56|110.52|8674
1617881760000|2021-04-08 11:36:00|110.66|110.6|110.68|110.6|110.68|110.62|110.62|110.58|7721
1617881770000|2021-04-08 11:36:10|||||||||2244
1617881800000|2021-04-08 11:36:40|110.66|110.62|110.66|110.6|110.66|110.64|110.66|110.6|2517
1617881820000|2021-04-08 11:37:00|||||||||17978
1617881830000|2021-04-08 11:37:10|110.62|110.58|110.6|110.54|110.62|110.58|110.6|110.54|3552
1617881850000|2021-04-08 11:37:30|||||||||17986
1617881860000|2021-04-08 11:37:40|||||||||2688
1617881930000|2021-04-08 11:38:50|||||||||270
1617881940000|2021-04-08 11:39:00|||||||||791
1617881960000|2021-04-08 11:39:20|||||||||891
1617881970000|2021-04-08 11:39:30|||||||||1125
1617881980000|2021-04-08 11:39:40|||||||||4640
1617882000000|2021-04-08 11:40:00|110.58||110.56||110.58||110.56||3253
1617882010000|2021-04-08 11:40:10|110.58|110.5|110.58|110.52|110.58|110.56|110.58|110.5|14575
1617882020000|2021-04-08 11:40:20|110.62|110.54|110.62|110.56|110.62|110.58|110.62|110.54|1794
1617882030000|2021-04-08 11:40:30|||||||||534
1617882040000|2021-04-08 11:40:40|110.64|110.64|110.7|110.62|110.7|110.64|110.64|110.56|33699
1617882050000|2021-04-08 11:40:50|110.68|110.6|110.64|110.6|110.68|110.6|110.64|110.6|7371
1617882080000|2021-04-08 11:41:20|||||||||18780
1617882090000|2021-04-08 11:41:30|110.66|110.64|110.6|110.54|110.68|110.64|110.58|110.54|33926
1617882100000|2021-04-08 11:41:40|110.62|110.56|110.7|110.64|110.7|110.64|110.62|110.56|12961
1617882110000|2021-04-08 11:41:50|||||||||892
1617882120000|2021-04-08 11:42:00|110.72|110.66|110.72|110.64|110.76|110.68|110.72|110.64|19091
1617882140000|2021-04-08 11:42:20|110.7||110.68||110.7||110.68||0
1617882160000|2021-04-08 11:42:40|||||||||25000
1617882180000|2021-04-08 11:43:00|110.7|110.66|110.7|110.64|110.74|110.66|110.7|110.64|8306
1617882210000|2021-04-08 11:43:30|110.68||110.66||110.68||110.66||2526
1617882220000|2021-04-08 11:43:40|110.64|110.6|110.64|110.6|110.66|110.6|110.64|110.58|13837
1617882230000|2021-04-08 11:43:50|||||||||10000
1617882250000|2021-04-08 11:44:10|||||||||10000
1617882260000|2021-04-08 11:44:20|110.62|110.58|110.6|110.56|110.62|110.58|110.6|110.56|17203
1617882280000|2021-04-08 11:44:40|||||||||1000
1617882290000|2021-04-08 11:44:50|||||||||300
1617882300000|2021-04-08 11:45:00|110.58||110.58||110.58||110.58||143
1617882320000|2021-04-08 11:45:20|110.56|110.54|110.56|110.52|110.56|110.54|110.56|110.52|7958
1617882330000|2021-04-08 11:45:30|110.58||110.58||110.58||110.56||2904
1617882340000|2021-04-08 11:45:40|110.56||110.56||110.56||110.56||0
1617882360000|2021-04-08 11:46:00|110.58|110.5|110.56|110.52|110.58|110.52|110.56|110.5|75
1617882370000|2021-04-08 11:46:10|110.54||110.54||110.54||110.54||10787
1617882380000|2021-04-08 11:46:20|110.56|110.54|110.56|110.52|110.56|110.54|110.56|110.52|62365
1617882390000|2021-04-08 11:46:30|110.58|110.54|110.62|110.56|110.64|110.62|110.58|110.54|40646
1617882400000|2021-04-08 11:46:40|110.6|110.58|110.58|110.56|110.6|110.58|110.58|110.56|176
1617882410000|2021-04-08 11:46:50||110.52||110.52||110.52||110.52|2724
1617882420000|2021-04-08 11:47:00|110.56||110.56||110.56||110.56||0
1617882430000|2021-04-08 11:47:10|110.58||110.56||110.58||110.56||0
1617882440000|2021-04-08 11:47:20|||||||||5991
1617882460000|2021-04-08 11:47:40|||||||||4500
1617882480000|2021-04-08 11:48:00|110.54|110.5|110.54|110.5|110.56|110.5|110.54|110.46|39772
1617882490000|2021-04-08 11:48:10|110.56|110.52|110.58|110.52|110.6|110.54|110.56|110.52|9094
1617882500000|2021-04-08 11:48:20||110.5||110.5||110.5||110.5|102
1617882520000|2021-04-08 11:48:40|||||||||450
1617882550000|2021-04-08 11:49:10|110.56|110.52|110.54|110.5|110.56|110.52|110.54|110.5|4520
1617882560000|2021-04-08 11:49:20|110.52|110.48|110.5|110.42|110.52|110.48|110.5|110.4|6463
1617882570000|2021-04-08 11:49:30|110.48|110.4|110.46|110.4|110.48|110.4|110.46|110.4|7000
1617882590000|2021-04-08 11:49:50|110.44|110.42|110.5|110.42|110.54|110.48|110.44|110.42|27530
1617882600000|2021-04-08 11:50:00|110.52|110.44|110.5|110.44|110.52|110.46|110.5|110.44|9833
1617882620000|2021-04-08 11:50:20|||||||||27414
1617882630000|2021-04-08 11:50:30||110.46||110.46||110.46||110.46|11177
1617882640000|2021-04-08 11:50:40|110.52|110.48|110.58|110.5|110.58|110.5|110.52|110.48|2883
1617882650000|2021-04-08 11:50:50|110.56|110.48|110.54|110.48|110.56|110.48|110.54|110.48|11458
1617882660000|2021-04-08 11:51:00|110.52|110.46|110.54|110.46|110.54|110.46|110.5|110.46|1160
1617882670000|2021-04-08 11:51:10|110.52||110.5||110.52||110.5||0
1617882680000|2021-04-08 11:51:20|110.52||110.5||110.52||110.5||18142
1617882690000|2021-04-08 11:51:30|||||||||119
1617882700000|2021-04-08 11:51:40|||||||||5100
1617882710000|2021-04-08 11:51:50|||||||||21287
1617882730000|2021-04-08 11:52:10|110.48|110.42|110.46|110.4|110.48|110.42|110.42|110.4|11653
1617882740000|2021-04-08 11:52:20|110.48|110.42|110.48|110.42|110.5|110.46|110.48|110.42|55146
1617882750000|2021-04-08 11:52:30|110.46|110.4|110.42|110.38|110.46|110.4|110.42|110.38|21218
1617882760000|2021-04-08 11:52:40|110.44||110.44||110.44||110.44||11921
1617882780000|2021-04-08 11:53:00|110.46|110.4|110.48|110.44|110.48|110.44|110.46|110.4|1497
1617882790000|2021-04-08 11:53:10|||||||||9052
1617882810000|2021-04-08 11:53:30|110.46|110.4|110.46|110.38|110.46|110.4|110.46|110.36|903
1617882820000|2021-04-08 11:53:40|||||||||1994
1617882850000|2021-04-08 11:54:10|110.44||110.44||110.44||110.44||0
1617882860000|2021-04-08 11:54:20|||||||||22764
1617882870000|2021-04-08 11:54:30|110.46|110.44|110.44|110.4|110.48|110.44|110.44|110.38|52113
1617882880000|2021-04-08 11:54:40|110.46|110.42|110.5|110.44|110.5|110.44|110.46|110.42|16249
1617882890000|2021-04-08 11:54:50|110.52||110.54||110.54||110.52||2549
1617882900000|2021-04-08 11:55:00|110.52|110.46|110.52|110.48|110.54|110.5|110.52|110.46|2483
1617882910000|2021-04-08 11:55:10|||||||||5000
1617882920000|2021-04-08 11:55:20|110.54|110.5|110.56|110.48|110.58|110.5|110.54|110.48|9508
1617882960000|2021-04-08 11:56:00||110.5||110.5||110.5||110.48|19417
1617882970000|2021-04-08 11:56:10|||||||||8996
1617882980000|2021-04-08 11:56:20||110.48||110.48||110.48||110.48|1109
1617883000000|2021-04-08 11:56:40||110.5||110.52||110.52||110.5|1500
1617883010000|2021-04-08 11:56:50||110.5||110.52||110.52||110.5|0
1617883020000|2021-04-08 11:57:00|110.58|110.54|110.68|110.62|110.68|110.66|110.58|110.54|19501
1617883030000|2021-04-08 11:57:10|110.7|110.64|110.68|110.64|110.7|110.68|110.68|110.62|4542
1617883040000|2021-04-08 11:57:20|||||||||8373
1617883050000|2021-04-08 11:57:30|||||||||2839
1617883060000|2021-04-08 11:57:40|||||||||61455
1617883070000|2021-04-08 11:57:50|110.66|110.6|110.6|110.54|110.66|110.6|110.6|110.52|3340
1617883080000|2021-04-08 11:58:00|||||||||607
1617883090000|2021-04-08 11:58:10|110.62|110.56|110.66|110.56|110.68|110.62|110.62|110.56|6878
1617883100000|2021-04-08 11:58:20|110.68|110.68|110.68|110.6|110.7|110.68|110.68|110.58|23396
1617883110000|2021-04-08 11:58:30|110.66|110.58|110.64|110.56|110.66|110.58|110.64|110.56|1046
1617883130000|2021-04-08 11:58:50|110.62|110.52|110.6|110.52|110.62|110.52|110.6|110.52|7826
1617883140000|2021-04-08 11:59:00|||||||||2803
1617883150000|2021-04-08 11:59:10||110.54||110.54||110.54||110.54|2531
1617883160000|2021-04-08 11:59:20|110.62|110.56|110.6|110.54|110.66|110.58|110.6|110.54|22775
1617883170000|2021-04-08 11:59:30|||||||||1295
1617883180000|2021-04-08 11:59:40|110.62|110.56|110.64|110.58|110.64|110.58|110.62|110.56|13517
1617883190000|2021-04-08 11:59:50|110.66|110.6|110.68|110.6|110.7|110.62|110.64|110.58|14731
1617883200000|2021-04-08 12:00:00|110.66||110.64||110.66||110.64||3569
1617883210000|2021-04-08 12:00:10|110.66|110.62|110.68|110.6|110.68|110.62|110.66|110.6|0
1617883220000|2021-04-08 12:00:20|110.66|110.62|110.68|110.62|110.68|110.62|110.66|110.62|0
1617883230000|2021-04-08 12:00:30|110.7|110.6|110.74|110.68|110.78|110.7|110.68|110.6|17664
1617883240000|2021-04-08 12:00:40|110.72||110.72||110.72||110.72||0
1617883250000|2021-04-08 12:00:50|110.7|110.64|110.68|110.62|110.7|110.64|110.68|110.62|1048
1617883260000|2021-04-08 12:01:00|||||||||870
1617883270000|2021-04-08 12:01:10|||||||||710
1617883280000|2021-04-08 12:01:20|||||||||3631
1617883290000|2021-04-08 12:01:30|||||||||22595
1617883300000|2021-04-08 12:01:40|110.7|110.64|110.72|110.66|110.74|110.66|110.7|110.64|19010
1617883310000|2021-04-08 12:01:50|110.74|110.68|110.72|110.68|110.76|110.7|110.72|110.68|6394
1617883320000|2021-04-08 12:02:00|||||||||9176
1617883330000|2021-04-08 12:02:10|110.76|110.7|110.78|110.7|110.78|110.7|110.76|110.7|510
1617883340000|2021-04-08 12:02:20|110.74|110.72|110.8|110.7|110.8|110.72|110.74|110.7|1334
1617883350000|2021-04-08 12:02:30|110.78|110.68|110.72|110.68|110.78|110.68|110.72|110.68|6041
1617883370000|2021-04-08 12:02:50|110.74|110.66|110.72|110.68|110.82|110.78|110.72|110.66|97838
1617883380000|2021-04-08 12:03:00|110.7|110.66|110.58|110.5|110.7|110.66|110.56|110.5|38387
1617883390000|2021-04-08 12:03:10|||||||||3000
1617883400000|2021-04-08 12:03:20|||||||||408
1617883450000|2021-04-08 12:04:10|||||||||406
1617883460000|2021-04-08 12:04:20|110.6|110.52|110.56|110.5|110.62|110.54|110.56|110.5|8299
1617883510000|2021-04-08 12:05:10|110.58|110.52|110.56|110.52|110.6|110.52|110.56|110.5|15497
1617883520000|2021-04-08 12:05:20|110.54|110.5|110.46|110.42|110.54|110.5|110.44|110.42|8331
1617883530000|2021-04-08 12:05:30|110.5||110.5||110.5||110.5||129
1617883540000|2021-04-08 12:05:40|110.48||110.46||110.48||110.46||4430
1617883550000|2021-04-08 12:05:50|110.44|110.38|110.42|110.36|110.44|110.38|110.42|110.36|477
1617883570000|2021-04-08 12:06:10|110.4|110.34|110.38|110.34|110.4|110.34|110.38|110.34|4212
1617883580000|2021-04-08 12:06:20|110.4||110.38||110.4||110.38||12096
1617883590000|2021-04-08 12:06:30|110.4|110.36|110.42|110.36|110.44|110.36|110.4|110.36|24930
1617883600000|2021-04-08 12:06:40|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.34|1796
1617883620000|2021-04-08 12:07:00|||||||||1974
1617883640000|2021-04-08 12:07:20|110.38|110.3|110.32|110.28|110.38|110.3|110.32|110.28|21194
1617883660000|2021-04-08 12:07:40|110.36|110.3|110.36|110.3|110.36|110.3|110.36|110.3|2384
1617883670000|2021-04-08 12:07:50|||||||||18000
1617883690000|2021-04-08 12:08:10|||||||||1359
1617883700000|2021-04-08 12:08:20|||||||||1798
1617883720000|2021-04-08 12:08:40|110.38|110.36|110.32|110.28|110.4|110.36|110.3|110.22|65411
1617883730000|2021-04-08 12:08:50|110.28|110.26|110.3|110.24|110.3|110.26|110.28|110.24|2924
1617883740000|2021-04-08 12:09:00|||||||||9090
1617883750000|2021-04-08 12:09:10|||||||||13299
1617883760000|2021-04-08 12:09:20||110.26||110.26||110.28||110.26|2510
1617883770000|2021-04-08 12:09:30|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|3089
1617883780000|2021-04-08 12:09:40||110.26||110.26||110.26||110.26|450
1617883790000|2021-04-08 12:09:50|110.3|110.24|110.3|110.22|110.3|110.24|110.3|110.2|1409
1617883810000|2021-04-08 12:10:10|110.28|110.2|110.2|110.18|110.28|110.2|110.2|110.18|27472
1617883820000|2021-04-08 12:10:20|||||||||6044
1617883830000|2021-04-08 12:10:30|||||||||5000
1617883840000|2021-04-08 12:10:40|110.22|110.2|110.26|110.2|110.26|110.22|110.22|110.2|12762
1617883850000|2021-04-08 12:10:50|110.24||110.24||110.24||110.24||0
1617883860000|2021-04-08 12:11:00|110.22|110.18|110.22|110.18|110.22|110.18|110.2|110.18|4520
1617883870000|2021-04-08 12:11:10|110.2|110.16|110.22|110.16|110.22|110.16|110.18|110.16|1545
1617883890000|2021-04-08 12:11:30|110.2|110.14|110.12|110.04|110.2|110.14|110.1|110.02|91697
1617883900000|2021-04-08 12:11:40|110.14|110.12|110.08|110.02|110.18|110.12|110.04|110.02|55303
1617883910000|2021-04-08 12:11:50|110.06|110.1|109.94|109.86|110.14|110.1|109.94|109.84|365547
1617883920000|2021-04-08 12:12:00|109.92|109.84|110.04|109.94|110.06|109.98|109.9|109.8|94565
1617883930000|2021-04-08 12:12:10|110.06|109.96|110.06|110|110.08|110|110|109.96|36367
1617883940000|2021-04-08 12:12:20|110.1|110.02|110.06|109.98|110.1|110.04|110.02|109.98|44758
1617883950000|2021-04-08 12:12:30||110||109.98||110||109.98|4211
1617883960000|2021-04-08 12:12:40|||||||||7228
1617883970000|2021-04-08 12:12:50||110||110.02||110.02||110|1667
1617883980000|2021-04-08 12:13:00|110.08|110.04|110.1|110.02|110.14|110.06|110.08|110.02|13376
1617883990000|2021-04-08 12:13:10|110.08|110|110.02|109.98|110.08|110|110.02|109.98|12735
1617884000000|2021-04-08 12:13:20||109.96||109.96||109.96||109.96|2272
1617884010000|2021-04-08 12:13:30|110.04|109.98|110.14|110.06|110.16|110.06|110.04|109.98|19701
1617884020000|2021-04-08 12:13:40|110.16|110.08|110.22|110.16|110.22|110.16|110.14|110.08|9105
1617884030000|2021-04-08 12:13:50|110.24|110.18|110.26|110.2|110.28|110.2|110.24|110.18|21845
1617884050000|2021-04-08 12:14:10|110.22|110.16|110.2|110.1|110.22|110.16|110.2|110.1|1151
1617884070000|2021-04-08 12:14:30|110.18|110.08|110.08|109.98|110.18|110.08|110.08|109.96|11398
1617884090000|2021-04-08 12:14:50|110|109.96|109.98|109.92|110|109.96|109.98|109.92|18127
1617884100000|2021-04-08 12:15:00|110|109.94|110|109.94|110|109.94|110|109.94|4691
1617884110000|2021-04-08 12:15:10|||||||||2818
1617884120000|2021-04-08 12:15:20|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|3570
1617884130000|2021-04-08 12:15:30|109.98|109.94|110.02|109.96|110.08|110|109.98|109.94|46440
1617884140000|2021-04-08 12:15:40|110||110.02||110.02||110||83
1617884150000|2021-04-08 12:15:50|110.04|109.98|110.1|110.02|110.1|110.02|110.04|109.98|6760
1617884160000|2021-04-08 12:16:00|||||||||14434
1617884170000|2021-04-08 12:16:10||110.04||110.06||110.06||110.04|4998
1617884180000|2021-04-08 12:16:20|||||||||5000
1617884190000|2021-04-08 12:16:30||110.04||110.04||110.06||110.04|2293
1617884200000|2021-04-08 12:16:40|110.08|110.02|110.08|110|110.08|110.02|110.04|109.98|4214
1617884210000|2021-04-08 12:16:50|||||||||169
1617884220000|2021-04-08 12:17:00|110.06|109.98|110|109.94|110.06|109.98|110|109.92|3514
1617884230000|2021-04-08 12:17:10|109.98|109.92|109.92|109.86|109.98|109.92|109.92|109.84|3882
1617884240000|2021-04-08 12:17:20|||||||||1799
1617884250000|2021-04-08 12:17:30||109.84||109.84||109.84||109.82|6699
1617884260000|2021-04-08 12:17:40|||||||||20000
1617884270000|2021-04-08 12:17:50|||||||||3613
1617884280000|2021-04-08 12:18:00|109.94|109.86|109.98|109.92|109.98|109.92|109.92|109.86|11531
1617884290000|2021-04-08 12:18:10|110|109.94|110|109.96|110|109.96|110|109.94|21259
1617884300000|2021-04-08 12:18:20|110.04|110|110.02|110|110.04|110|110.02|109.96|12591
1617884310000|2021-04-08 12:18:30|110|109.96|109.98|109.92|110|110|109.98|109.92|43400
1617884320000|2021-04-08 12:18:40|||||||||521
1617884330000|2021-04-08 12:18:50|110.02|109.94|110.02|109.96|110.02|109.96|110.02|109.94|12896
1617884340000|2021-04-08 12:19:00|110|109.98|110.02|109.98|110.02|109.98|110|109.96|2050
1617884360000|2021-04-08 12:19:20||109.96||109.96||109.96||109.96|30851
1617884380000|2021-04-08 12:19:40|||||||||12053
1617884390000|2021-04-08 12:19:50|||||||||455
1617884400000|2021-04-08 12:20:00|110.04|110|110.04|109.98|110.08|110.02|110.04|109.98|5277
1617884410000|2021-04-08 12:20:10|110.02|109.96|110|109.92|110.02|109.96|110|109.92|2520
1617884440000|2021-04-08 12:20:40||109.9||109.92||109.92||109.9|46696
1617884450000|2021-04-08 12:20:50|110.02|110|110|109.92|110.02|110|110|109.92|25000
1617884460000|2021-04-08 12:21:00|110.02|110|110|109.9|110.06|110.02|110|109.9|19775
1617884470000|2021-04-08 12:21:10||109.92||109.92||109.92||109.92|0
1617884480000|2021-04-08 12:21:20|109.98|109.9|109.9|109.84|109.98|109.9|109.9|109.84|549
1617884490000|2021-04-08 12:21:30|||||||||88845
1617884510000|2021-04-08 12:21:50|||||||||45204
1617884520000|2021-04-08 12:22:00|||||||||445
1617884530000|2021-04-08 12:22:10|||||||||18946
1617884540000|2021-04-08 12:22:20|||||||||9047
1617884550000|2021-04-08 12:22:30|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.8|3340
1617884560000|2021-04-08 12:22:40|109.9|109.88|109.88|109.82|109.9|109.88|109.88|109.82|8321
1617884570000|2021-04-08 12:22:50|||||||||52
1617884580000|2021-04-08 12:23:00|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|3500
1617884590000|2021-04-08 12:23:10||109.84||109.84||109.86||109.84|832
1617884610000|2021-04-08 12:23:30|109.88|109.8|109.9|109.82|109.9|109.84|109.86|109.8|10150
1617884630000|2021-04-08 12:23:50|||||||||18050
1617884650000|2021-04-08 12:24:10|||||||||25
1617884670000|2021-04-08 12:24:30|109.88||109.9||109.9||109.88||100
1617884680000|2021-04-08 12:24:40|109.88||109.88||109.88||109.88||20530
1617884700000|2021-04-08 12:25:00||109.8||109.82||109.82||109.8|19089
1617884730000|2021-04-08 12:25:30|||||||||1803
1617884740000|2021-04-08 12:25:40|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|6529
1617884760000|2021-04-08 12:26:00|||||||||20991
1617884770000|2021-04-08 12:26:10|109.92|109.9|109.96|109.9|109.96|109.9|109.92|109.9|18190
1617884780000|2021-04-08 12:26:20|109.94|109.88|109.92|109.84|109.94|109.88|109.92|109.84|24970
1617884790000|2021-04-08 12:26:30|||||||||6100
1617884800000|2021-04-08 12:26:40|109.9|109.82|109.9|109.84|109.9|109.84|109.88|109.82|5010
1617884810000|2021-04-08 12:26:50|||||||||2000
1617884820000|2021-04-08 12:27:00|109.92|109.86|109.96|109.92|109.96|109.92|109.92|109.86|15742
1617884830000|2021-04-08 12:27:10|110|109.96|110.04|109.98|110.04|109.98|110|109.96|8820
1617884850000|2021-04-08 12:27:30|||||||||2963
1617884890000|2021-04-08 12:28:10|110.06|110|110.06|110.02|110.06|110.02|110.06|110|32348
1617884900000|2021-04-08 12:28:20|110.04||110.06||110.06||110.04||10045
1617884910000|2021-04-08 12:28:30|110.04|110|110.08|110.02|110.08|110.06|110.04|110|21533
1617884960000|2021-04-08 12:29:20|||||||||8000
1617885000000|2021-04-08 12:30:00|||||||||226
1617885020000|2021-04-08 12:30:20|||||||||36193
1617885030000|2021-04-08 12:30:30|||||||||8850
1617885090000|2021-04-08 12:31:30|110.1|110.08|110.08|110.02|110.14|110.08|110.08|110.02|118612
1617885100000|2021-04-08 12:31:40|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|5225
1617885110000|2021-04-08 12:31:50|110.08|110.02|110.08|110.02|110.1|110.02|110.06|110|10440
1617885130000|2021-04-08 12:32:10|||||||||5000
1617885140000|2021-04-08 12:32:20|110.06|110|110.04|109.98|110.06|110|110.04|109.96|9180
1617885150000|2021-04-08 12:32:30|||||||||1829
1617885160000|2021-04-08 12:32:40|||||||||443
1617885190000|2021-04-08 12:33:10|110.02|109.96|110.06|109.98|110.06|109.98|110.02|109.96|6517
1617885200000|2021-04-08 12:33:20|110.08|110|110.08|110.02|110.08|110.02|110.08|110|2600
1617885220000|2021-04-08 12:33:40|||||||||6530
1617885230000|2021-04-08 12:33:50|||||||||4956
1617885240000|2021-04-08 12:34:00|110.06|110|110.04|109.98|110.06|110|110.04|109.98|144
1617885250000|2021-04-08 12:34:10|||||||||385
1617885260000|2021-04-08 12:34:20|110.02|109.96|110.02|109.96|110.02|109.96|110.02|109.96|4458
1617885270000|2021-04-08 12:34:30|110||110||110||110||3147
1617885290000|2021-04-08 12:34:50|||||||||21534
1617885310000|2021-04-08 12:35:10|||||||||27123
1617885330000|2021-04-08 12:35:30|109.98|109.92|109.96|109.92|109.98|109.92|109.88|109.82|13565
1617885340000|2021-04-08 12:35:40|109.98||109.98||109.98||109.98||3596
1617885350000|2021-04-08 12:35:50|110|109.98|110|109.92|110|109.98|110|109.92|14743
1617885360000|2021-04-08 12:36:00|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.92|95
1617885370000|2021-04-08 12:36:10|||||||||5453
1617885380000|2021-04-08 12:36:20|||||||||737
1617885400000|2021-04-08 12:36:40|109.96|109.92|109.96|109.9|109.96|109.92|109.96|109.9|889
1617885410000|2021-04-08 12:36:50|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|29
1617885420000|2021-04-08 12:37:00|110|109.94|110.06|110|110.06|110.02|110|109.94|10434
1617885450000|2021-04-08 12:37:30|110.04|109.98|110|109.92|110.04|109.98|110|109.92|50263
1617885460000|2021-04-08 12:37:40|109.98|109.9|109.92|109.84|109.98|109.9|109.92|109.84|14500
1617885480000|2021-04-08 12:38:00|||||||||1159
1617885490000|2021-04-08 12:38:10|109.9||109.92||109.92||109.9||130
1617885500000|2021-04-08 12:38:20|109.94|109.88|109.94|109.88|109.94|109.9|109.94|109.86|7750
1617885510000|2021-04-08 12:38:30|109.92|109.86|109.88|109.8|109.92|109.86|109.86|109.8|222
1617885520000|2021-04-08 12:38:40|109.86|109.82|109.82|109.76|109.86|109.82|109.82|109.74|32900
1617885530000|2021-04-08 12:38:50|||||||||9270
1617885540000|2021-04-08 12:39:00|||||||||9055
1617885560000|2021-04-08 12:39:20|||||||||3619
1617885580000|2021-04-08 12:39:40|||||||||300
1617885590000|2021-04-08 12:39:50|||||||||6327
1617885600000|2021-04-08 12:40:00|109.84|109.82|109.9|109.84|109.94|109.88|109.84|109.82|11868
1617885610000|2021-04-08 12:40:10|109.92|109.86|109.92|109.84|109.96|109.94|109.92|109.84|50488
1617885620000|2021-04-08 12:40:20|||||||||2602
1617885640000|2021-04-08 12:40:40|||||||||1819
1617885660000|2021-04-08 12:41:00|||||||||4606
1617885680000|2021-04-08 12:41:20|||||||||3483
1617885700000|2021-04-08 12:41:40|109.9|109.86|109.92|109.88|109.92|109.88|109.9|109.86|16490
1617885710000|2021-04-08 12:41:50|109.94||109.94||109.94||109.94||3468
1617885720000|2021-04-08 12:42:00|109.92|109.86|109.92|109.84|109.92|109.86|109.92|109.84|0
1617885730000|2021-04-08 12:42:10|||||||||2162
1617885760000|2021-04-08 12:42:40|109.9|109.82|109.86|109.84|109.9|109.84|109.86|109.8|8102
1617885770000|2021-04-08 12:42:50||109.8||109.8||109.8||109.8|0
1617885780000|2021-04-08 12:43:00|||||||||6464
1617885790000|2021-04-08 12:43:10|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.8|8271
1617885800000|2021-04-08 12:43:20||109.84||109.84||109.84||109.84|17853
1617885810000|2021-04-08 12:43:30|109.92|109.9|109.9|109.84|109.92|109.9|109.88|109.8|17247
1617885820000|2021-04-08 12:43:40|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|0
1617885830000|2021-04-08 12:43:50|109.84|109.78|109.82|109.76|109.84|109.78|109.82|109.76|4192
1617885840000|2021-04-08 12:44:00|109.84|109.78|109.84|109.78|109.84|109.78|109.82|109.78|7441
1617885850000|2021-04-08 12:44:10|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|5738
1617885860000|2021-04-08 12:44:20||109.78||109.78||109.78||109.78|0
1617885870000|2021-04-08 12:44:30|||||||||7872
1617885880000|2021-04-08 12:44:40|109.84||109.84||109.84||109.84||45
1617885890000|2021-04-08 12:44:50|109.82||109.82||109.82||109.82||213
1617885900000|2021-04-08 12:45:00|||||||||349
1617885910000|2021-04-08 12:45:10|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|3429
1617885930000|2021-04-08 12:45:30|||||||||9485
1617885940000|2021-04-08 12:45:40|||||||||2713
1617885960000|2021-04-08 12:46:00|||||||||27988
1617885980000|2021-04-08 12:46:20||109.78||109.78||109.78||109.78|1248
1617885990000|2021-04-08 12:46:30|109.8|109.76|109.8|109.74|109.8|109.76|109.8|109.74|18674
1617886000000|2021-04-08 12:46:40|109.78|109.72|109.8|109.72|109.8|109.72|109.76|109.7|2002
1617886010000|2021-04-08 12:46:50|109.78||109.76||109.78||109.76||17255
1617886020000|2021-04-08 12:47:00|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|1192
1617886030000|2021-04-08 12:47:10|||||||||4526
1617886050000|2021-04-08 12:47:30|109.82|109.76|109.82|109.8|109.82|109.8|109.82|109.76|5229
1617886060000|2021-04-08 12:47:40|109.86|109.82|109.9|109.82|109.9|109.84|109.86|109.8|17570
1617886070000|2021-04-08 12:47:50||109.84||109.84||109.84||109.84|10
1617886080000|2021-04-08 12:48:00|109.88|109.82|109.9|109.82|109.9|109.82|109.84|109.78|23882
1617886090000|2021-04-08 12:48:10|109.92|109.9|109.9|109.82|109.94|109.9|109.84|109.78|33971
1617886100000|2021-04-08 12:48:20|109.92|109.84|109.92|109.86|109.92|109.86|109.92|109.84|1245
1617886120000|2021-04-08 12:48:40|109.9|109.82|109.9|109.82|109.9|109.82|109.9|109.82|6
1617886130000|2021-04-08 12:48:50|||||||||2466
1617886140000|2021-04-08 12:49:00|109.88|109.78|109.86|109.78|109.88|109.78|109.86|109.78|7070
1617886150000|2021-04-08 12:49:10|||||||||400
1617886170000|2021-04-08 12:49:30|||||||||4520
1617886180000|2021-04-08 12:49:40|109.88|109.86|109.88|109.82|109.9|109.86|109.86|109.8|18559
1617886190000|2021-04-08 12:49:50|109.9||109.9||109.92||109.9||9173
1617886200000|2021-04-08 12:50:00|109.92|109.84|109.94|109.86|109.94|109.86|109.92|109.84|19910
1617886210000|2021-04-08 12:50:10|109.96|109.96|109.96|109.92|110|109.96|109.94|109.86|15425
1617886230000|2021-04-08 12:50:30|109.98||109.98||109.98||109.98||0
1617886240000|2021-04-08 12:50:40|109.96||109.96||109.96||109.96||86
1617886250000|2021-04-08 12:50:50|109.98||109.96||109.98||109.96||1057
1617886260000|2021-04-08 12:51:00|109.94|109.88|109.88|109.82|109.94|109.88|109.88|109.82|20265
1617886270000|2021-04-08 12:51:10||109.8||109.8||109.8||109.8|0
1617886280000|2021-04-08 12:51:20|||||||||2706
1617886290000|2021-04-08 12:51:30||109.82||109.82||109.82||109.82|113
1617886310000|2021-04-08 12:51:50|109.86|109.8|109.86|109.78|109.86|109.8|109.86|109.78|3022
1617886320000|2021-04-08 12:52:00|||||||||5
1617886330000|2021-04-08 12:52:10|||||||||592
1617886340000|2021-04-08 12:52:20|109.84|109.76|109.84|109.78|109.84|109.78|109.82|109.76|1308
1617886360000|2021-04-08 12:52:40|||||||||4523
1617886390000|2021-04-08 12:53:10|109.86|109.8|109.9|109.84|109.9|109.84|109.86|109.8|7140
1617886400000|2021-04-08 12:53:20|109.88|109.82|109.86|109.78|109.88|109.82|109.86|109.78|206
1617886410000|2021-04-08 12:53:30|109.84|109.82|109.86|109.82|109.88|109.82|109.84|109.78|20312
1617886420000|2021-04-08 12:53:40|||||||||3641
1617886430000|2021-04-08 12:53:50|109.88|109.86|109.92|109.84|109.96|109.94|109.88|109.84|2842
1617886440000|2021-04-08 12:54:00|109.94|109.94|109.92|109.84|109.96|109.94|109.88|109.8|55963
1617886450000|2021-04-08 12:54:10||109.86||109.84||109.86||109.84|2500
1617886460000|2021-04-08 12:54:20|109.9|109.82|109.88|109.82|109.9|109.82|109.88|109.82|0
1617886470000|2021-04-08 12:54:30||109.8||109.82||109.82||109.8|2315
1617886480000|2021-04-08 12:54:40|109.86|109.78|109.88|109.82|109.88|109.82|109.84|109.78|8070
1617886490000|2021-04-08 12:54:50|||||||||897
1617886500000|2021-04-08 12:55:00|||||||||779
1617886510000|2021-04-08 12:55:10||109.84||109.84||109.84||109.84|754
1617886520000|2021-04-08 12:55:20|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.82|0
1617886530000|2021-04-08 12:55:30|109.86|109.8|109.86|109.82|109.88|109.82|109.86|109.8|2250
1617886540000|2021-04-08 12:55:40|109.84|109.8|109.76|109.7|109.86|109.82|109.76|109.7|104667
1617886550000|2021-04-08 12:55:50|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|2016
1617886560000|2021-04-08 12:56:00|109.74||109.74||109.74||109.74||13658
1617886570000|2021-04-08 12:56:10||109.72||109.72||109.72||109.7|2515
1617886580000|2021-04-08 12:56:20|109.76|109.7|109.76|109.72|109.78|109.72|109.74|109.7|6232
1617886600000|2021-04-08 12:56:40|109.78|109.74|109.8|109.76|109.8|109.76|109.78|109.74|5314
1617886610000|2021-04-08 12:56:50|109.82|109.78|109.86|109.8|109.86|109.8|109.82|109.78|1058
1617886640000|2021-04-08 12:57:20|109.88||109.88||109.88||109.88||10403
1617886650000|2021-04-08 12:57:30|109.9|109.86|109.94|109.88|109.94|109.88|109.9|109.86|25729
1617886660000|2021-04-08 12:57:40|109.96||109.96||109.98||109.96||3622
1617886670000|2021-04-08 12:57:50|||||||||900
1617886690000|2021-04-08 12:58:10|109.98|109.96|110|109.92|110.04|109.98|109.96|109.9|18180
1617886700000|2021-04-08 12:58:20|109.98|109.9|109.96|109.9|109.98|109.9|109.96|109.9|0
1617886710000|2021-04-08 12:58:30|109.94||109.94||109.94||109.94||17868
1617886730000|2021-04-08 12:58:50||109.88||109.88||109.88||109.88|679
1617886740000|2021-04-08 12:59:00|||||||||9046
1617886750000|2021-04-08 12:59:10|||||||||633
1617886760000|2021-04-08 12:59:20|109.92||109.94||109.94||109.92||10
1617886770000|2021-04-08 12:59:30||109.9||109.9||109.9||109.9|0
1617886780000|2021-04-08 12:59:40|109.96|109.92|110.04|109.94|110.04|109.94|109.96|109.92|3766
1617886790000|2021-04-08 12:59:50|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|0
1617886800000|2021-04-08 13:00:00|||||||||1818
1617886810000|2021-04-08 13:00:10||109.96||109.98||109.98||109.96|0
1617886820000|2021-04-08 13:00:20|||||||||2929
1617886840000|2021-04-08 13:00:40|110.02|109.96|110|109.96|110.02|109.96|110|109.96|2670
1617886850000|2021-04-08 13:00:50|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|837
1617886860000|2021-04-08 13:01:00|109.96|109.94|110|109.94|110|109.94|109.94|109.9|16433
1617886880000|2021-04-08 13:01:20|||||||||27121
1617886890000|2021-04-08 13:01:30|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|15418
1617886900000|2021-04-08 13:01:40|110.06|110|110.02|109.96|110.12|110.04|110.02|109.96|39986
1617886910000|2021-04-08 13:01:50|||||||||446
1617886920000|2021-04-08 13:02:00|109.96|109.94|109.96|109.9|109.96|109.94|109.96|109.9|3948
1617886930000|2021-04-08 13:02:10|109.98|109.92|110.02|109.94|110.02|109.94|109.98|109.92|8039
1617886940000|2021-04-08 13:02:20|||||||||804
1617886950000|2021-04-08 13:02:30||109.96||109.98||109.98||109.96|1346
1617886960000|2021-04-08 13:02:40|110.04|110.02|110.1|110.02|110.1|110.04|110.02|110.02|5997
1617886970000|2021-04-08 13:02:50|110.08||110.06||110.08||110.06||4513
1617887000000|2021-04-08 13:03:20|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.02|250
1617887020000|2021-04-08 13:03:40|||||||||3000
1617887030000|2021-04-08 13:03:50|||||||||5000
1617887050000|2021-04-08 13:04:10|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|36
1617887080000|2021-04-08 13:04:40|||||||||9105
1617887090000|2021-04-08 13:04:50|||||||||1342
1617887110000|2021-04-08 13:05:10|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|617
1617887120000|2021-04-08 13:05:20||110.02||110.02||110.02||110.02|0
1617887130000|2021-04-08 13:05:30||110.04||110.04||110.04||110.04|0
1617887140000|2021-04-08 13:05:40|||||||||24437
1617887150000|2021-04-08 13:05:50|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|18340
1617887160000|2021-04-08 13:06:00|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|304
1617887170000|2021-04-08 13:06:10|110.04|110|110.02|109.98|110.04|110|110.02|109.94|14176
1617887190000|2021-04-08 13:06:30|||||||||1645
1617887200000|2021-04-08 13:06:40|110.04||110.06||110.06||110.04||343
1617887210000|2021-04-08 13:06:50|||||||||26897
1617887230000|2021-04-08 13:07:10|110.08|110|110.04|109.98|110.08|110.02|110.04|109.98|0
1617887240000|2021-04-08 13:07:20|||||||||585
1617887260000|2021-04-08 13:07:40|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.94|2591
1617887280000|2021-04-08 13:08:00|||||||||1000
1617887290000|2021-04-08 13:08:10|110.04||110.04||110.04||110.04||10
1617887300000|2021-04-08 13:08:20|110.06|110|110.06|110|110.06|110|110.06|110|0
1617887310000|2021-04-08 13:08:30|||||||||9094
1617887320000|2021-04-08 13:08:40|110.04|109.98|110.02|109.94|110.04|109.98|110|109.94|3380
1617887330000|2021-04-08 13:08:50|110|109.96|110|109.94|110|109.96|110|109.94|0
1617887370000|2021-04-08 13:09:30|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|13
1617887380000|2021-04-08 13:09:40|||||||||13561
1617887390000|2021-04-08 13:09:50|110|109.94|110|109.94|110|109.94|109.98|109.94|6810
1617887400000|2021-04-08 13:10:00|109.98|109.92|109.96|109.92|110|109.94|109.96|109.92|1404
1617887410000|2021-04-08 13:10:10|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|1331
1617887420000|2021-04-08 13:10:20|109.96||109.94||109.96||109.94||45
1617887430000|2021-04-08 13:10:30|109.96||109.96||109.96||109.96||79
1617887440000|2021-04-08 13:10:40|109.94||109.94||109.94||109.94||576
1617887450000|2021-04-08 13:10:50|109.96||109.96||109.96||109.96||1132
1617887480000|2021-04-08 13:11:20|109.94|109.88|109.94|109.88|109.94|109.88|109.92|109.86|4225
1617887490000|2021-04-08 13:11:30|109.96|109.9|109.96|109.9|109.98|109.9|109.96|109.9|10091
1617887500000|2021-04-08 13:11:40|109.98|109.92|110|109.94|110|109.94|109.98|109.92|5000
1617887510000|2021-04-08 13:11:50|||||||||522
1617887520000|2021-04-08 13:12:00|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.9|2500
1617887530000|2021-04-08 13:12:10|109.98|109.92|110.02|109.94|110.02|109.94|109.96|109.92|6501
1617887540000|2021-04-08 13:12:20|110|109.92|109.96|109.9|110|109.92|109.96|109.9|0
1617887550000|2021-04-08 13:12:30|109.98||109.98||109.98||109.98||0
1617887570000|2021-04-08 13:12:50|109.96||109.96||109.96||109.96||4982
1617887580000|2021-04-08 13:13:00|109.98||109.98||109.98||109.98||4973
1617887590000|2021-04-08 13:13:10|110|109.92|110|109.94|110|109.94|110|109.92|0
1617887600000|2021-04-08 13:13:20|110.02|110.02|110.04|109.98|110.04|110.02|110.02|109.94|15100
1617887610000|2021-04-08 13:13:30|110.02|109.96|110|109.94|110.02|109.96|110|109.94|108
1617887650000|2021-04-08 13:14:10|||||||||2706
1617887660000|2021-04-08 13:14:20|109.98||109.98||109.98||109.98||11
1617887680000|2021-04-08 13:14:40|110|109.96|110|109.96|110|109.96|110|109.96|5436
1617887690000|2021-04-08 13:14:50|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|701
1617887710000|2021-04-08 13:15:10|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|6248
1617887720000|2021-04-08 13:15:20|109.96|109.92|109.98|109.94|109.98|109.96|109.96|109.92|23709
1617887740000|2021-04-08 13:15:40|||||||||23126
1617887750000|2021-04-08 13:15:50|109.94|109.9|109.98|109.94|109.98|109.94|109.94|109.9|1892
1617887810000|2021-04-08 13:16:50|||||||||1500
1617887820000|2021-04-08 13:17:00|||||||||7710
1617887840000|2021-04-08 13:17:20|||||||||884
1617887870000|2021-04-08 13:17:50|110|109.96|109.98|109.96|110|109.96|109.98|109.96|7443
1617887880000|2021-04-08 13:18:00||109.94||109.96||109.96||109.94|0
1617887920000|2021-04-08 13:18:40||109.94||109.94||109.94||109.94|1702
1617887930000|2021-04-08 13:18:50|||||||||47
1617887960000|2021-04-08 13:19:20|110|109.96|110|109.96|110|109.96|110|109.96|6569
1617887970000|2021-04-08 13:19:30|||||||||4916
1617887990000|2021-04-08 13:19:50|110.02||110.02||110.02||110.02||7425
1617888000000|2021-04-08 13:20:00|||||||||15380
1617888010000|2021-04-08 13:20:10|110|109.98|110.02|109.98|110.02|109.98|110|109.98|4009
1617888030000|2021-04-08 13:20:30|110|109.96|109.98|109.94|110.02|109.98|109.98|109.94|30979
1617888040000|2021-04-08 13:20:40|109.96|109.92|109.98|109.92|109.98|109.94|109.96|109.92|9311
1617888060000|2021-04-08 13:21:00||109.94||109.94||109.94||109.94|1334
1617888070000|2021-04-08 13:21:10|110|109.96|109.98|109.92|110.02|109.98|109.98|109.92|53008
1617888080000|2021-04-08 13:21:20|109.96|109.9|109.96|109.9|109.96|109.9|109.94|109.9|1618
1617888100000|2021-04-08 13:21:40|||||||||9045
1617888130000|2021-04-08 13:22:10|109.98||109.98||109.98||109.98||2656
1617888140000|2021-04-08 13:22:20|110|109.92|109.98|109.94|110|109.94|109.98|109.92|855
1617888160000|2021-04-08 13:22:40||109.92||109.9||109.92||109.9|4879
1617888170000|2021-04-08 13:22:50||109.92||109.94||109.94||109.92|0
1617888200000|2021-04-08 13:23:20|||||||||236
1617888210000|2021-04-08 13:23:30|110||110||110||109.98||3235
1617888240000|2021-04-08 13:24:00||109.96||109.94||109.96||109.94|4575
1617888250000|2021-04-08 13:24:10|109.98||110||110||109.98||4430
1617888260000|2021-04-08 13:24:20|109.98|109.92|109.96|109.9|110|109.92|109.96|109.9|25900
1617888270000|2021-04-08 13:24:30|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.88|16431
1617888280000|2021-04-08 13:24:40||109.9||109.9||109.9||109.88|2500
1617888290000|2021-04-08 13:24:50|109.94|109.92|109.98|109.92|109.98|109.92|109.94|109.9|6197
1617888300000|2021-04-08 13:25:00|109.96|109.9|109.96|109.9|109.98|109.9|109.96|109.9|55289
1617888310000|2021-04-08 13:25:10||109.92||109.9||109.92||109.9|10462
1617888320000|2021-04-08 13:25:20|109.94||109.94||109.94||109.94||0
1617888330000|2021-04-08 13:25:30|109.96|109.88|109.94|109.88|109.96|109.9|109.94|109.88|4423
1617888340000|2021-04-08 13:25:40||109.9||109.9||109.9||109.9|0
1617888360000|2021-04-08 13:26:00|109.92|109.88|109.96|109.9|109.96|109.92|109.9|109.88|10195
1617888370000|2021-04-08 13:26:10|||||||||3614
1617888380000|2021-04-08 13:26:20|||||||||896
1617888390000|2021-04-08 13:26:30|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.92|5002
1617888400000|2021-04-08 13:26:40|109.98|109.9|109.98|109.92|109.98|109.92|109.98|109.9|2576
1617888410000|2021-04-08 13:26:50|110|109.94|110|109.94|110|109.94|110|109.94|13174
1617888420000|2021-04-08 13:27:00|||||||||25000
1617888430000|2021-04-08 13:27:10|||||||||79
1617888470000|2021-04-08 13:27:50|||||||||217
1617888480000|2021-04-08 13:28:00|||||||||1804
1617888500000|2021-04-08 13:28:20|||||||||1818
1617888520000|2021-04-08 13:28:40|109.98||109.98||109.98||109.98||335
1617888530000|2021-04-08 13:28:50|110||110||110||110||0
1617888540000|2021-04-08 13:29:00|||||||||2500
1617888550000|2021-04-08 13:29:10|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|912
1617888560000|2021-04-08 13:29:20|110|109.94|110|109.94|110|109.94|110|109.94|2518
1617888580000|2021-04-08 13:29:40|110.02|109.96|109.98|109.92|110.02|109.96|109.96|109.92|64565
1617888590000|2021-04-08 13:29:50|109.96|109.94|109.94|109.88|109.96|109.94|109.92|109.88|35866
1617888600000|2021-04-08 13:30:00|109.92|109.86|109.76|109.7|109.92|109.88|109.76|109.7|52306
1617888610000|2021-04-08 13:30:10|109.74|109.72|109.76|109.7|109.76|109.72|109.74|109.68|7871
1617888630000|2021-04-08 13:30:30|||||||||18776
1617888640000|2021-04-08 13:30:40|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|261
1617888650000|2021-04-08 13:30:50|109.78|109.76|109.76|109.7|109.78|109.76|109.74|109.7|19215
1617888660000|2021-04-08 13:31:00|109.74|109.68|109.66|109.62|109.74|109.68|109.66|109.6|10068
1617888670000|2021-04-08 13:31:10|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|20
1617888680000|2021-04-08 13:31:20|109.62|109.58|109.6|109.54|109.62|109.58|109.6|109.52|8232
1617888690000|2021-04-08 13:31:30|109.58|109.52|109.58|109.52|109.58|109.52|109.58|109.52|0
1617888710000|2021-04-08 13:31:50|109.56|109.5|109.5|109.48|109.56|109.5|109.5|109.48|8550
1617888720000|2021-04-08 13:32:00|109.48|109.46|109.4|109.34|109.48|109.46|109.36|109.28|65750
1617888730000|2021-04-08 13:32:10|109.38|109.32|109.44|109.38|109.44|109.4|109.38|109.32|17123
1617888740000|2021-04-08 13:32:20|109.42|109.36|109.42|109.34|109.42|109.36|109.42|109.34|3100
1617888750000|2021-04-08 13:32:30|109.4|109.32|109.28|109.24|109.4|109.32|109.28|109.24|32408
1617888760000|2021-04-08 13:32:40||109.22||109.22||109.22||109.22|8500
1617888770000|2021-04-08 13:32:50|109.26|109.2|109.2|109.14|109.26|109.2|109.16|109.14|35467
1617888780000|2021-04-08 13:33:00|109.22|109.16|109.44|109.36|109.48|109.36|109.22|109.16|47237
1617888790000|2021-04-08 13:33:10|109.42|109.46|109.42|109.36|109.48|109.46|109.42|109.36|80060
1617888800000|2021-04-08 13:33:20|109.46|109.34|109.28|109.2|109.46|109.34|109.28|109.2|61575
1617888810000|2021-04-08 13:33:30|109.26|109.18|109.24|109.16|109.26|109.18|109.24|109.14|5505
1617888820000|2021-04-08 13:33:40|109.22|109.18|109.22|109.14|109.22|109.18|109.22|109.14|16003
1617888830000|2021-04-08 13:33:50||109.16||109.16||109.16||109.16|619
1617888840000|2021-04-08 13:34:00|109.14|109.14|109.2|109.12|109.22|109.14|109.14|109.1|15137
1617888850000|2021-04-08 13:34:10|109.18|109.1|109.18|109.1|109.18|109.12|109.18|109.1|6568
1617888870000|2021-04-08 13:34:30|109.2|109.12|109.14|109.04|109.22|109.18|109.14|109.04|35641
1617888880000|2021-04-08 13:34:40|||||||||35080
1617888890000|2021-04-08 13:34:50||109.06||109.06||109.06||109.06|16
1617888900000|2021-04-08 13:35:00|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|17418
1617888910000|2021-04-08 13:35:10|||||||||541
1617888920000|2021-04-08 13:35:20||109.1||109.04||109.1||109.04|239
1617888940000|2021-04-08 13:35:40|||||||||621
1617888950000|2021-04-08 13:35:50|109.14|109.12|109.12|109.04|109.14|109.12|109.12|109.04|16224
1617888960000|2021-04-08 13:36:00|109.1|109.02|109|108.92|109.1|109.02|109|108.92|93515
1617888970000|2021-04-08 13:36:10|108.98|108.9|108.92|108.84|108.98|108.9|108.9|108.82|42028
1617888980000|2021-04-08 13:36:20|108.94|108.92|108.98|108.92|109|108.94|108.9|108.84|57784
1617888990000|2021-04-08 13:36:30|||||||||4559
1617889000000|2021-04-08 13:36:40|109|108.94|108.96|108.9|109.04|108.98|108.96|108.9|39743
1617889010000|2021-04-08 13:36:50|||||||||9530
1617889020000|2021-04-08 13:37:00|108.94|108.88|108.92|108.82|108.94|108.88|108.92|108.82|5897
1617889030000|2021-04-08 13:37:10|108.9|108.8|108.8|108.72|108.9|108.8|108.8|108.72|25101
1617889040000|2021-04-08 13:37:20|108.82|108.74|108.88|108.8|108.88|108.8|108.8|108.74|19204
1617889050000|2021-04-08 13:37:30||108.78||108.78||108.82||108.76|36871
1617889060000|2021-04-08 13:37:40||108.8||108.8||108.8||108.8|216
1617889070000|2021-04-08 13:37:50|108.9|108.82|108.9|108.82|108.92|108.86|108.9|108.8|5805
1617889080000|2021-04-08 13:38:00||108.84||108.84||108.84||108.82|852
1617889090000|2021-04-08 13:38:10|108.88|108.8|108.9|108.84|108.9|108.84|108.88|108.8|871
1617889100000|2021-04-08 13:38:20|||||||||17728
1617889110000|2021-04-08 13:38:30|108.92|108.88|108.96|108.92|108.96|108.92|108.92|108.86|12128
1617889120000|2021-04-08 13:38:40|109|108.94|109.08|108.98|109.08|108.98|109|108.94|22777
1617889130000|2021-04-08 13:38:50|109.06||109.04||109.06||109.04||86
1617889140000|2021-04-08 13:39:00||108.96||108.96||108.96||108.96|11423
1617889150000|2021-04-08 13:39:10|||||||||265
1617889160000|2021-04-08 13:39:20|109.02|108.94|108.98|108.94|109.02|108.94|108.98|108.92|16668
1617889170000|2021-04-08 13:39:30|109|108.96|109.02|108.96|109.02|108.96|109|108.96|2733
1617889180000|2021-04-08 13:39:40|109|108.94|108.94|108.88|109|108.94|108.94|108.88|3766
1617889190000|2021-04-08 13:39:50||108.84||108.86||108.86||108.84|3501
1617889200000|2021-04-08 13:40:00|108.92|108.84|108.9|108.84|108.92|108.86|108.9|108.84|10611
1617889210000|2021-04-08 13:40:10|108.88|108.82|108.86|108.82|108.88|108.82|108.86|108.8|11837
1617889220000|2021-04-08 13:40:20|108.84|108.8|108.86|108.8|108.86|108.8|108.84|108.8|28042
1617889230000|2021-04-08 13:40:30|108.84|108.82|108.94|108.86|108.98|108.9|108.84|108.8|27771
1617889240000|2021-04-08 13:40:40|108.92|108.84|108.9|108.86|108.94|108.86|108.9|108.82|2621
1617889250000|2021-04-08 13:40:50|108.92|108.82|109|108.94|109.02|108.94|108.92|108.82|21870
1617889260000|2021-04-08 13:41:00||108.92||108.92||108.92||108.9|0
1617889280000|2021-04-08 13:41:20||108.94||108.94||108.94||108.92|17651
1617889300000|2021-04-08 13:41:40|109.02|108.96|109.06|109|109.1|109|109|108.94|15663
1617889310000|2021-04-08 13:41:50|109.08|109.02|109.08|109.04|109.1|109.06|109.08|109.02|11979
1617889320000|2021-04-08 13:42:00|109.06|109.02|109.04|108.98|109.06|109.02|109.04|108.98|11824
1617889330000|2021-04-08 13:42:10|109||109.04||109.04||109||349
1617889340000|2021-04-08 13:42:20|109.06|109|109.02|108.94|109.12|109.04|109.02|108.94|31612
1617889350000|2021-04-08 13:42:30|109.04|108.96|109.04|108.96|109.06|109|109.02|108.94|40643
1617889360000|2021-04-08 13:42:40|109.02|108.94|109|108.94|109.02|108.96|109|108.94|3339
1617889370000|2021-04-08 13:42:50|108.98|108.9|108.94|108.86|108.98|108.9|108.92|108.86|12940
1617889380000|2021-04-08 13:43:00|108.92|108.84|108.92|108.86|108.92|108.86|108.9|108.84|2457
1617889390000|2021-04-08 13:43:10|108.9|108.82|108.9|108.82|108.9|108.82|108.9|108.82|10056
1617889400000|2021-04-08 13:43:20|||||||||7080
1617889410000|2021-04-08 13:43:30|108.92|108.84|108.96|108.9|108.98|108.9|108.92|108.84|30426
1617889420000|2021-04-08 13:43:40|108.98|108.92|108.98|108.94|108.98|108.94|108.96|108.92|6631
1617889440000|2021-04-08 13:44:00|||||||||36500
1617889450000|2021-04-08 13:44:10|108.96|108.9|108.98|108.92|108.98|108.92|108.96|108.9|5859
1617889470000|2021-04-08 13:44:30|109|108.98|109|108.96|109|108.98|109|108.96|4448
1617889480000|2021-04-08 13:44:40|108.98|108.94|109|108.94|109|108.96|108.98|108.92|587
1617889490000|2021-04-08 13:44:50|109.02|108.96|109.04|108.96|109.06|109|109.02|108.96|11628
1617889500000|2021-04-08 13:45:00|109.02|108.94|109|108.92|109.02|108.94|108.92|108.84|12853
1617889510000|2021-04-08 13:45:10||108.94||108.94||108.94||108.94|72
1617889530000|2021-04-08 13:45:30|108.98|108.92|108.9|108.82|108.98|108.92|108.9|108.82|39141
1617889550000|2021-04-08 13:45:50|||||||||9129
1617889560000|2021-04-08 13:46:00|108.88|108.8|108.84|108.8|108.88|108.8|108.82|108.8|43897
1617889570000|2021-04-08 13:46:10|108.82|108.78|108.76|108.68|108.84|108.78|108.74|108.66|111656
1617889580000|2021-04-08 13:46:20|108.78|108.7|108.78|108.74|108.78|108.74|108.72|108.68|27925
1617889590000|2021-04-08 13:46:30|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|4990
1617889600000|2021-04-08 13:46:40|108.74|108.68|108.72|108.66|108.74|108.7|108.7|108.66|20174
1617889610000|2021-04-08 13:46:50||108.68||108.68||108.68||108.68|3797
1617889620000|2021-04-08 13:47:00|108.76|108.7|108.74|108.7|108.76|108.7|108.74|108.7|31223
1617889650000|2021-04-08 13:47:30|||||||||11139
1617889660000|2021-04-08 13:47:40|108.76|108.68|108.74|108.68|108.76|108.72|108.72|108.66|13694
1617889670000|2021-04-08 13:47:50|108.76|108.66|108.74|108.66|108.76|108.66|108.74|108.66|17819
1617889680000|2021-04-08 13:48:00|||||||||2900
1617889690000|2021-04-08 13:48:10|108.72|108.64|108.7|108.62|108.72|108.66|108.7|108.6|25539
1617889700000|2021-04-08 13:48:20|108.68|108.6|108.66|108.6|108.68|108.6|108.66|108.6|3581
1617889710000|2021-04-08 13:48:30|||||||||2239
1617889730000|2021-04-08 13:48:50|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|3396
1617889760000|2021-04-08 13:49:20|||||||||25178
1617889770000|2021-04-08 13:49:30|108.66||108.68||108.68||108.66||6394
1617889780000|2021-04-08 13:49:40||108.64||108.62||108.64||108.62|3
1617889790000|2021-04-08 13:49:50|||||||||3658
1617889800000|2021-04-08 13:50:00|108.66|108.64|108.66|108.62|108.66|108.64|108.66|108.62|5198
1617889810000|2021-04-08 13:50:10|108.68|108.64|108.74|108.64|108.74|108.68|108.68|108.64|21679
1617889820000|2021-04-08 13:50:20|108.76|108.74|108.76|108.7|108.76|108.74|108.74|108.64|30060
1617889830000|2021-04-08 13:50:30|||||||||3391
1617889840000|2021-04-08 13:50:40|108.74|108.66|108.7|108.62|108.74|108.66|108.7|108.62|14838
1617889850000|2021-04-08 13:50:50|108.68|108.64|108.66|108.62|108.7|108.66|108.66|108.62|10565
1617889860000|2021-04-08 13:51:00|108.68|108.64|108.7|108.64|108.7|108.64|108.68|108.62|11814
1617889870000|2021-04-08 13:51:10|||||||||2080
1617889880000|2021-04-08 13:51:20|108.68|108.62|108.74|108.66|108.74|108.7|108.68|108.62|34613
1617889890000|2021-04-08 13:51:30|108.72|108.64|108.7|108.64|108.72|108.64|108.7|108.62|7886
1617889900000|2021-04-08 13:51:40|108.66|108.66|108.68|108.62|108.7|108.66|108.66|108.62|6477
1617889910000|2021-04-08 13:51:50|||||||||143
1617889920000|2021-04-08 13:52:00|108.7|108.64|108.74|108.72|108.86|108.8|108.7|108.64|28581
1617889930000|2021-04-08 13:52:10|108.76|108.76|108.78|108.72|108.84|108.8|108.76|108.72|32698
1617889940000|2021-04-08 13:52:20|108.8|108.74|108.84|108.78|108.84|108.78|108.8|108.74|14359
1617889950000|2021-04-08 13:52:30|108.88|108.8|109|108.94|109|108.94|108.88|108.8|1516
1617889960000|2021-04-08 13:52:40|108.98|108.96|108.96|108.9|109|108.96|108.96|108.86|9826
1617889970000|2021-04-08 13:52:50|108.98|108.98|108.9|108.84|109|108.98|108.9|108.82|46963
1617889980000|2021-04-08 13:53:00|108.94|108.82|108.94|108.88|108.94|108.9|108.9|108.82|26486
1617889990000|2021-04-08 13:53:10|108.92|108.86|108.94|108.88|108.94|108.9|108.9|108.84|20248
1617890000000|2021-04-08 13:53:20|108.98|108.96|108.94|108.88|108.98|108.96|108.94|108.88|153478
1617890010000|2021-04-08 13:53:30|108.98|108.9|108.98|108.88|109|108.96|108.94|108.88|33468
1617890020000|2021-04-08 13:53:40||108.9||108.9||108.9||108.9|6344
1617890030000|2021-04-08 13:53:50||108.88||108.9||108.9||108.88|672
1617890040000|2021-04-08 13:54:00||108.88||108.9||108.9||108.88|13763
1617890050000|2021-04-08 13:54:10|109|108.92|109.06|108.98|109.08|109.02|108.98|108.9|22051
1617890060000|2021-04-08 13:54:20|109.08|109|109.06|108.98|109.08|109.02|109|108.94|56051
1617890070000|2021-04-08 13:54:30||109||109||109||109|5602
1617890080000|2021-04-08 13:54:40|109.04|108.98|108.92|108.84|109.04|108.98|108.9|108.84|22159
1617890100000|2021-04-08 13:55:00|108.9|108.8|108.84|108.74|108.9|108.8|108.84|108.74|6166
1617890110000|2021-04-08 13:55:10|108.82|108.72|108.8|108.74|108.82|108.74|108.76|108.72|6814
1617890120000|2021-04-08 13:55:20||108.72||108.72||108.72||108.72|2788
1617890130000|2021-04-08 13:55:30|108.78|108.74|108.84|108.78|108.84|108.78|108.78|108.72|28506
1617890140000|2021-04-08 13:55:40|108.88|108.8|108.88|108.82|108.88|108.82|108.84|108.8|25123
1617890150000|2021-04-08 13:55:50|108.86|108.78|108.8|108.74|108.86|108.78|108.8|108.74|37747
1617890160000|2021-04-08 13:56:00|108.78|108.72|108.76|108.68|108.78|108.72|108.76|108.66|8211
1617890170000|2021-04-08 13:56:10|||||||||22858
1617890180000|2021-04-08 13:56:20|108.78|108.7|108.8|108.72|108.8|108.74|108.76|108.7|11414
1617890190000|2021-04-08 13:56:30|108.76|108.7|108.74|108.66|108.76|108.7|108.74|108.66|9044
1617890200000|2021-04-08 13:56:40|108.76|108.68|108.68|108.62|108.76|108.74|108.68|108.62|35529
1617890210000|2021-04-08 13:56:50|108.66|108.6|108.64|108.6|108.66|108.6|108.64|108.6|3851
1617890220000|2021-04-08 13:57:00|108.62|108.56|108.62|108.56|108.62|108.58|108.62|108.56|12218
1617890230000|2021-04-08 13:57:10|108.66|108.58|108.68|108.6|108.68|108.6|108.62|108.56|12414
1617890240000|2021-04-08 13:57:20|108.7|108.62|108.7|108.66|108.7|108.68|108.68|108.6|53581
1617890250000|2021-04-08 13:57:30|108.74|108.68|108.8|108.74|108.8|108.74|108.74|108.66|19086
1617890260000|2021-04-08 13:57:40||108.72||108.72||108.74||108.72|2
1617890270000|2021-04-08 13:57:50|108.84|108.74|108.88|108.8|108.88|108.82|108.82|108.74|10008
1617890280000|2021-04-08 13:58:00|108.86|108.82|108.8|108.76|108.86|108.82|108.8|108.76|1250
1617890290000|2021-04-08 13:58:10|108.84|108.78|108.84|108.76|108.84|108.78|108.84|108.76|2432
1617890300000|2021-04-08 13:58:20||108.78||108.76||108.78||108.76|3586
1617890310000|2021-04-08 13:58:30|108.88|108.8|108.86|108.82|108.92|108.84|108.86|108.8|8247
1617890320000|2021-04-08 13:58:40|||||||||4633
1617890330000|2021-04-08 13:58:50|108.88|108.84|108.92|108.84|108.92|108.84|108.88|108.84|10241
1617890340000|2021-04-08 13:59:00|108.96|108.86|109|108.92|109|108.92|108.96|108.86|7967
1617890350000|2021-04-08 13:59:10|108.98|108.9|108.9|108.86|109|108.94|108.9|108.86|12777
1617890360000|2021-04-08 13:59:20|108.88|108.84|108.86|108.82|108.9|108.84|108.86|108.82|21889
1617890370000|2021-04-08 13:59:30|108.88|108.88|108.86|108.8|108.9|108.88|108.82|108.74|36370
1617890380000|2021-04-08 13:59:40|108.84|108.82|108.9|108.84|108.9|108.84|108.84|108.78|19496
1617890400000|2021-04-08 14:00:00|108.92|108.86|108.94|108.86|109|108.98|108.88|108.84|64391
1617890410000|2021-04-08 14:00:10|108.92||108.9||108.92||108.9||10602
1617890420000|2021-04-08 14:00:20|108.92|108.88|109|108.94|109|108.94|108.9|108.88|9553
1617890430000|2021-04-08 14:00:30|108.98|108.96|108.98|108.94|108.98|108.96|108.98|108.94|5551
1617890440000|2021-04-08 14:00:40|108.96|108.9|108.94|108.88|108.96|108.9|108.94|108.86|47605
1617890450000|2021-04-08 14:00:50||108.9||108.9||108.9||108.9|1817
1617890460000|2021-04-08 14:01:00|108.98|108.92|108.98|108.92|108.98|108.92|108.98|108.92|6770
1617890470000|2021-04-08 14:01:10|109|108.94|109.06|108.96|109.08|109|108.98|108.94|24300
1617890490000|2021-04-08 14:01:30|||||||||1200
1617890500000|2021-04-08 14:01:40|109.08|108.98|109.08|109|109.1|109|109.08|108.98|22214
1617890510000|2021-04-08 14:01:50|109.06|109.02|109.12|109.02|109.14|109.02|109.06|109|2841
1617890520000|2021-04-08 14:02:00|109.14|109.04|109.2|109.14|109.22|109.16|109.14|109.04|4877
1617890530000|2021-04-08 14:02:10|109.22|109.16|109.22|109.14|109.24|109.16|109.22|109.14|6321
1617890540000|2021-04-08 14:02:20|109.24|109.16|109.22|109.18|109.24|109.18|109.2|109.12|14406
1617890550000|2021-04-08 14:02:30|||||||||2296
1617890560000|2021-04-08 14:02:40|109.24|109.2|109.32|109.24|109.34|109.24|109.22|109.18|26187
1617890570000|2021-04-08 14:02:50|109.34|109.26|109.24|109.18|109.36|109.28|109.2|109.14|37589
1617890580000|2021-04-08 14:03:00|109.22||109.22||109.22||109.22||0
1617890590000|2021-04-08 14:03:10|109.18|109.14|109.18|109.14|109.18|109.14|109.16|109.12|16579
1617890600000|2021-04-08 14:03:20|109.22|109.12|109.12|109.06|109.22|109.12|109.12|109.06|5429
1617890610000|2021-04-08 14:03:30|109.1|109.08|109.12|109.06|109.12|109.08|109.1|109.02|5661
1617890620000|2021-04-08 14:03:40|109.14|109.08|109.14|109.12|109.16|109.12|109.12|109.08|15570
1617890630000|2021-04-08 14:03:50|109.12|109.1|109.1|109.04|109.12|109.1|109.1|109.04|6181
1617890640000|2021-04-08 14:04:00||109.06||109.06||109.06||109.06|1000
1617890650000|2021-04-08 14:04:10|109.08|109.04|109.06|109|109.08|109.04|109.04|108.96|22175
1617890660000|2021-04-08 14:04:20|109.04|108.98|109.04|108.96|109.06|108.98|108.98|108.96|20770
1617890670000|2021-04-08 14:04:30|109.02|108.94|109|108.94|109.02|108.94|109|108.94|48891
1617890680000|2021-04-08 14:04:40|108.98|108.92|109|108.94|109|108.94|108.96|108.92|7910
1617890700000|2021-04-08 14:05:00|108.98|108.9|108.96|108.9|108.98|108.92|108.94|108.9|9931
1617890710000|2021-04-08 14:05:10|108.94||108.94||108.96||108.94||5019
1617890720000|2021-04-08 14:05:20|108.92|108.88|108.92|108.84|108.94|108.88|108.92|108.82|42041
1617890730000|2021-04-08 14:05:30|||||||||7105
1617890740000|2021-04-08 14:05:40|108.9|108.82|108.88|108.8|108.9|108.82|108.86|108.78|3449
1617890750000|2021-04-08 14:05:50|108.86|108.82|108.9|108.84|108.92|108.84|108.86|108.82|17912
1617890760000|2021-04-08 14:06:00||108.82||108.84||108.84||108.82|15650
1617890770000|2021-04-08 14:06:10|||||||||5478
1617890780000|2021-04-08 14:06:20|||||||||4557
1617890790000|2021-04-08 14:06:30|108.88|108.8|108.84|108.78|108.88|108.8|108.8|108.76|21700
1617890800000|2021-04-08 14:06:40|108.82|108.76|108.78|108.72|108.82|108.76|108.78|108.72|14291
1617890810000|2021-04-08 14:06:50||108.7||108.72||108.72||108.7|13294
1617890820000|2021-04-08 14:07:00|108.8|108.74|108.8|108.74|108.82|108.76|108.78|108.74|15527
1617890830000|2021-04-08 14:07:10|108.82|108.76|108.84|108.8|108.84|108.8|108.8|108.76|11276
1617890840000|2021-04-08 14:07:20||108.82||108.8||108.82||108.8|10
1617890850000|2021-04-08 14:07:30|108.88|108.82|108.92|108.86|108.92|108.86|108.88|108.82|22000
1617890860000|2021-04-08 14:07:40||108.88||108.86||108.88||108.86|267
1617890870000|2021-04-08 14:07:50|108.9|108.84|108.88|108.84|108.9|108.84|108.86|108.82|30532
1617890880000|2021-04-08 14:08:00|108.86|108.82|108.82|108.74|108.86|108.82|108.82|108.72|17155
1617890890000|2021-04-08 14:08:10|108.84|108.76|108.84|108.78|108.88|108.82|108.82|108.76|34356
1617890900000|2021-04-08 14:08:20|108.86|108.8|108.84|108.8|108.86|108.8|108.84|108.8|2478
1617890910000|2021-04-08 14:08:30|108.82|108.82|108.84|108.82|108.84|108.82|108.82|108.82|5268
1617890920000|2021-04-08 14:08:40|108.86|108.84|108.92|108.86|108.92|108.86|108.86|108.84|16265
1617890930000|2021-04-08 14:08:50|108.9|108.84|108.9|108.84|108.9|108.84|108.88|108.82|6080
1617890940000|2021-04-08 14:09:00|108.88||108.88||108.88||108.88||0
1617890950000|2021-04-08 14:09:10|108.9||108.9||108.9||108.9||33208
1617890960000|2021-04-08 14:09:20|108.88|108.86|108.88|108.82|108.88|108.86|108.84|108.8|9436
1617890970000|2021-04-08 14:09:30|108.9||108.88||108.9||108.88||457
1617890980000|2021-04-08 14:09:40|||||||||9410
1617890990000|2021-04-08 14:09:50|108.9||108.9||108.9||108.88||186
1617891000000|2021-04-08 14:10:00|108.88|108.8|108.84|108.76|108.88|108.8|108.82|108.76|4172
1617891010000|2021-04-08 14:10:10|||||||||9122
1617891020000|2021-04-08 14:10:20|108.82||108.82||108.84||108.82||64
1617891030000|2021-04-08 14:10:30|108.8|108.74|108.84|108.76|108.84|108.76|108.78|108.74|4620
1617891040000|2021-04-08 14:10:40||108.78||108.8||108.8||108.78|15417
1617891050000|2021-04-08 14:10:50|108.88|108.82|108.86|108.8|108.88|108.84|108.86|108.8|7692
1617891070000|2021-04-08 14:11:10|||||||||1822
1617891080000|2021-04-08 14:11:20|108.84|108.86|108.84|108.78|108.88|108.86|108.84|108.78|17372
1617891100000|2021-04-08 14:11:40|108.82|108.76|108.84|108.76|108.84|108.76|108.74|108.72|36569
1617891110000|2021-04-08 14:11:50|||||||||940
1617891120000|2021-04-08 14:12:00|108.82|108.78|108.9|108.82|108.9|108.82|108.8|108.78|12757
1617891130000|2021-04-08 14:12:10|108.88|108.84|108.9|108.84|108.9|108.84|108.88|108.84|8
1617891140000|2021-04-08 14:12:20|||||||||2800
1617891150000|2021-04-08 14:12:30|108.88|108.82|108.88|108.8|108.9|108.84|108.88|108.8|28927
1617891160000|2021-04-08 14:12:40|108.9|108.82|108.96|108.9|108.96|108.9|108.9|108.82|18812
1617891170000|2021-04-08 14:12:50|108.94|108.94|109.06|109.02|109.06|109.04|108.94|108.94|23091
1617891180000|2021-04-08 14:13:00|109.04|108.98|109.02|108.98|109.04|108.98|109.02|108.98|21735
1617891190000|2021-04-08 14:13:10|||||||||4644
1617891200000|2021-04-08 14:13:20|109|108.96|109|108.94|109.02|108.96|108.96|108.92|5510
1617891210000|2021-04-08 14:13:30|108.98||108.98||108.98||108.98||735
1617891220000|2021-04-08 14:13:40|108.96|108.92|108.96|108.92|108.96|108.92|108.96|108.92|7356
1617891230000|2021-04-08 14:13:50|108.98|108.94|108.98|108.94|108.98|108.94|108.96|108.92|8364
1617891240000|2021-04-08 14:14:00|109.02|108.96|109|108.94|109.02|108.96|108.98|108.94|9478
1617891250000|2021-04-08 14:14:10|108.98|108.92|108.98|108.92|108.98|108.92|108.98|108.92|691
1617891260000|2021-04-08 14:14:20|109|108.94|109|108.96|109|108.96|109|108.94|9679
1617891270000|2021-04-08 14:14:30|109.02|108.98|109.08|109.04|109.08|109.04|109.02|108.98|24102
1617891280000|2021-04-08 14:14:40|109.1|109.06|109.12|109.08|109.12|109.08|109.06|109.04|11711
1617891290000|2021-04-08 14:14:50|109.1|109.06|109.1|109.06|109.1|109.06|109.1|109.06|1523
1617891300000|2021-04-08 14:15:00|109.12|109.08|109.12|109.06|109.12|109.08|109.1|109.06|14795
1617891310000|2021-04-08 14:15:10|109.1|109.08|109.1|109.06|109.1|109.08|109.1|109.06|1498
1617891320000|2021-04-08 14:15:20|109.08|109.04|109.08|109.02|109.08|109.04|109.08|109.02|38249
1617891340000|2021-04-08 14:15:40|||||||||4818
1617891350000|2021-04-08 14:15:50|109.1|109.04|109.08|109.04|109.1|109.04|109.04|109.02|13550
1617891360000|2021-04-08 14:16:00|109.1|109.08|109.12|109.08|109.12|109.1|109.1|109.08|9122
1617891370000|2021-04-08 14:16:10|109.14|109.1|109.26|109.2|109.28|109.2|109.14|109.1|5508
1617891380000|2021-04-08 14:16:20|109.24|109.18|109.24|109.18|109.24|109.18|109.22|109.18|1606
1617891390000|2021-04-08 14:16:30|109.26|109.2|109.26|109.24|109.26|109.24|109.26|109.2|10
1617891400000|2021-04-08 14:16:40|109.28|109.26|109.32|109.26|109.34|109.26|109.28|109.24|9155
1617891410000|2021-04-08 14:16:50|109.36|109.28|109.34|109.28|109.36|109.28|109.34|109.28|1050
1617891430000|2021-04-08 14:17:10|109.36|109.3|109.38|109.32|109.38|109.32|109.36|109.3|290
1617891440000|2021-04-08 14:17:20|109.36||109.36||109.36||109.36||4839
1617891450000|2021-04-08 14:17:30||109.34||109.34||109.34||109.34|5730
1617891460000|2021-04-08 14:17:40|109.38|109.38|109.42|109.38|109.44|109.4|109.38|109.38|86994
1617891470000|2021-04-08 14:17:50|109.44|109.4|109.38|109.32|109.52|109.4|109.38|109.28|104315
1617891480000|2021-04-08 14:18:00|109.36|109.34|109.36|109.3|109.36|109.34|109.34|109.3|3437
1617891490000|2021-04-08 14:18:10|109.38|109.32|109.38|109.3|109.44|109.34|109.38|109.3|54745
1617891500000|2021-04-08 14:18:20|109.36|109.32|109.46|109.4|109.46|109.4|109.34|109.32|4140
1617891510000|2021-04-08 14:18:30|109.44|109.38|109.44|109.36|109.44|109.38|109.44|109.36|2500
1617891520000|2021-04-08 14:18:40|||||||||34
1617891530000|2021-04-08 14:18:50||109.38||109.38||109.38||109.38|0
1617891540000|2021-04-08 14:19:00|||||||||11477
1617891550000|2021-04-08 14:19:10|109.48|109.4|109.5|109.42|109.5|109.42|109.44|109.4|22054
1617891560000|2021-04-08 14:19:20|109.48|109.46|109.48|109.46|109.48|109.46|109.48|109.46|2654
1617891570000|2021-04-08 14:19:30|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|1471
1617891580000|2021-04-08 14:19:40|109.54|109.52|109.62|109.54|109.62|109.54|109.54|109.52|16643
1617891590000|2021-04-08 14:19:50|109.6||109.6||109.6||109.6||6335
1617891600000|2021-04-08 14:20:00|109.58|109.52|109.56|109.5|109.58|109.52|109.52|109.46|31665
1617891610000|2021-04-08 14:20:10|109.54|109.48|109.54|109.48|109.54|109.48|109.54|109.48|2464
1617891620000|2021-04-08 14:20:20|109.56|109.5|109.64|109.56|109.64|109.56|109.56|109.5|10374
1617891630000|2021-04-08 14:20:30|109.66|109.64|109.6|109.5|109.66|109.64|109.6|109.5|32878
1617891640000|2021-04-08 14:20:40|109.58|109.48|109.56|109.48|109.58|109.5|109.56|109.48|8137
1617891650000|2021-04-08 14:20:50|109.54|109.46|109.44|109.4|109.54|109.46|109.44|109.4|20699
1617891660000|2021-04-08 14:21:00|109.42|109.38|109.42|109.36|109.42|109.38|109.42|109.34|1907
1617891670000|2021-04-08 14:21:10|109.4|109.34|109.36|109.3|109.4|109.34|109.36|109.28|25464
1617891690000|2021-04-08 14:21:30|109.38|109.32|109.48|109.42|109.48|109.42|109.38|109.32|17780
1617891700000|2021-04-08 14:21:40|109.5|109.44|109.54|109.46|109.54|109.46|109.5|109.44|3236
1617891710000|2021-04-08 14:21:50|109.56|109.48|109.56|109.5|109.58|109.5|109.56|109.48|3973
1617891720000|2021-04-08 14:22:00|109.6|109.52|109.66|109.58|109.68|109.58|109.6|109.52|5533
1617891730000|2021-04-08 14:22:10|109.68|109.6|109.72|109.64|109.78|109.66|109.64|109.6|35569
1617891740000|2021-04-08 14:22:20|109.74|109.66|109.74|109.68|109.74|109.68|109.74|109.66|21048
1617891750000|2021-04-08 14:22:30|||||||||444
1617891760000|2021-04-08 14:22:40|109.76|109.76|109.68|109.6|109.78|109.76|109.68|109.6|36278
1617891770000|2021-04-08 14:22:50|109.7|109.62|109.66|109.6|109.72|109.68|109.64|109.58|23115
1617891780000|2021-04-08 14:23:00||109.58||109.6||109.6||109.58|448
1617891790000|2021-04-08 14:23:10||109.62||109.62||109.62||109.62|500
1617891800000|2021-04-08 14:23:20|109.64|109.6|109.62|109.58|109.66|109.6|109.62|109.58|11131
1617891810000|2021-04-08 14:23:30|109.6|109.56|109.58|109.54|109.62|109.56|109.58|109.54|2691
1617891820000|2021-04-08 14:23:40|109.62|109.56|109.62|109.58|109.62|109.58|109.6|109.54|8995
1617891830000|2021-04-08 14:23:50|109.6||109.62||109.62||109.6||25
1617891840000|2021-04-08 14:24:00|109.6|109.6|109.68|109.62|109.68|109.62|109.6|109.6|9967
1617891860000|2021-04-08 14:24:20|109.66|109.6|109.62|109.54|109.66|109.6|109.62|109.54|60262
1617891870000|2021-04-08 14:24:30|109.64|109.56|109.7|109.68|109.7|109.68|109.64|109.56|34625
1617891880000|2021-04-08 14:24:40|109.72|109.66|109.74|109.68|109.76|109.7|109.72|109.62|9482
1617891890000|2021-04-08 14:24:50|||||||||896
1617891900000|2021-04-08 14:25:00||109.7||109.7||109.7||109.7|254
1617891910000|2021-04-08 14:25:10|109.78||109.74||109.78||109.74||0
1617891920000|2021-04-08 14:25:20|109.72|109.68|109.8|109.74|109.8|109.74|109.72|109.68|9700
1617891930000|2021-04-08 14:25:30|||||||||29887
1617891940000|2021-04-08 14:25:40|109.82|109.82|109.86|109.78|109.88|109.82|109.82|109.74|30118
1617891950000|2021-04-08 14:25:50|109.9|109.86|109.86|109.8|109.9|109.86|109.82|109.78|28213
1617891960000|2021-04-08 14:26:00|109.88|109.86|109.8|109.74|109.88|109.86|109.8|109.74|35186
1617891970000|2021-04-08 14:26:10|109.78|109.72|109.76|109.72|109.78|109.72|109.76|109.72|4164
1617891980000|2021-04-08 14:26:20|109.74|109.7|109.72|109.68|109.74|109.7|109.72|109.68|3032
1617891990000|2021-04-08 14:26:30|109.74|109.7|109.78|109.76|109.8|109.76|109.72|109.68|13966
1617892010000|2021-04-08 14:26:50|||||||||5000
1617892030000|2021-04-08 14:27:10|||||||||8560
1617892040000|2021-04-08 14:27:20|109.8|109.78|109.86|109.82|109.9|109.82|109.8|109.78|30756
1617892060000|2021-04-08 14:27:40|109.84|109.8|109.9|109.84|109.92|109.86|109.82|109.78|17953
1617892070000|2021-04-08 14:27:50||109.86||109.84||109.86||109.84|0
1617892080000|2021-04-08 14:28:00|109.88|109.82|109.92|109.86|109.94|109.9|109.86|109.82|33845
1617892090000|2021-04-08 14:28:10|109.94|109.88|109.96|109.92|109.96|109.92|109.94|109.88|6757
1617892100000|2021-04-08 14:28:20|109.98|109.94|109.98|109.94|109.98|109.96|109.98|109.94|7359
1617892120000|2021-04-08 14:28:40|||||||||1805
1617892130000|2021-04-08 14:28:50|110|109.96|109.98|109.94|110.02|109.98|109.98|109.94|80136
1617892140000|2021-04-08 14:29:00|110||109.98||110||109.98||20800
1617892160000|2021-04-08 14:29:20|110|109.96|109.98|109.92|110.02|109.98|109.96|109.92|54963
1617892170000|2021-04-08 14:29:30|109.96||109.96||109.96||109.96||0
1617892180000|2021-04-08 14:29:40|109.98|109.94|109.98|109.94|109.98|109.94|109.96|109.92|8096
1617892190000|2021-04-08 14:29:50|110|109.96|110|109.96|110|109.96|109.98|109.96|58320
1617892200000|2021-04-08 14:30:00|110.02|109.98|109.98|109.94|110.02|109.98|109.96|109.94|103809
1617892210000|2021-04-08 14:30:10|110|109.96|109.94|109.9|110|109.96|109.94|109.9|47002
1617892220000|2021-04-08 14:30:20|109.96|109.92|109.96|109.92|109.98|109.92|109.96|109.9|5980
1617892230000|2021-04-08 14:30:30||109.9||109.92||109.92||109.9|190
1617892240000|2021-04-08 14:30:40|109.94|109.9|109.92|109.9|109.94|109.9|109.92|109.9|4801
1617892250000|2021-04-08 14:30:50|109.94||109.94||109.94||109.94||1074
1617892260000|2021-04-08 14:31:00|109.96|109.92|109.98|109.92|109.98|109.94|109.96|109.92|16354
1617892270000|2021-04-08 14:31:10|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|76
1617892280000|2021-04-08 14:31:20|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.88|17476
1617892290000|2021-04-08 14:31:30||109.88||109.88||109.88||109.88|0
1617892300000|2021-04-08 14:31:40|109.92|109.84|109.88|109.82|109.92|109.84|109.86|109.82|25366
1617892310000|2021-04-08 14:31:50|109.86||109.86||109.86||109.86||13579
1617892320000|2021-04-08 14:32:00|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.84|3167
1617892330000|2021-04-08 14:32:10|109.88||109.88||109.88||109.88||46
1617892340000|2021-04-08 14:32:20|109.86|109.82|109.86|109.8|109.86|109.82|109.82|109.8|954
1617892350000|2021-04-08 14:32:30||109.82||109.82||109.82||109.82|180
1617892360000|2021-04-08 14:32:40|109.84|109.8|109.84|109.78|109.86|109.8|109.8|109.76|8480
1617892370000|2021-04-08 14:32:50|109.82||109.82||109.82||109.82||7
1617892380000|2021-04-08 14:33:00|109.84||109.82||109.84||109.82||19487
1617892390000|2021-04-08 14:33:10|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.8|3069
1617892400000|2021-04-08 14:33:20|||||||||2724
1617892410000|2021-04-08 14:33:30|109.86|109.82|109.92|109.88|109.92|109.88|109.86|109.82|17832
1617892420000|2021-04-08 14:33:40|109.94|109.9|109.94|109.88|109.98|109.92|109.92|109.88|12596
1617892430000|2021-04-08 14:33:50||109.9||109.9||109.9||109.9|2174
1617892460000|2021-04-08 14:34:20|||||||||10545
1617892470000|2021-04-08 14:34:30|109.96|109.92|110|109.96|110|109.96|109.96|109.92|7230
1617892480000|2021-04-08 14:34:40|109.98||110||110||109.98||13640
1617892490000|2021-04-08 14:34:50|109.98|109.92|110|109.92|110|109.92|109.98|109.92|11332
1617892500000|2021-04-08 14:35:00|109.98||109.98||110||109.98||9815
1617892510000|2021-04-08 14:35:10|110||110||110||109.98||49
1617892520000|2021-04-08 14:35:20|109.98||109.98||109.98||109.98||0
1617892530000|2021-04-08 14:35:30|110|109.94|110|109.94|110.02|109.98|109.98|109.94|72192
1617892540000|2021-04-08 14:35:40||109.96||109.96||109.96||109.96|9865
1617892550000|2021-04-08 14:35:50|109.98|109.94|110|109.96|110|109.98|109.98|109.94|27370
1617892560000|2021-04-08 14:36:00|110.02|109.98|109.96|109.9|110.06|110.02|109.96|109.88|214202
1617892580000|2021-04-08 14:36:20|||||||||9043
1617892590000|2021-04-08 14:36:30|109.94|109.92|109.94|109.9|109.96|109.92|109.94|109.9|1312
1617892600000|2021-04-08 14:36:40|||||||||9045
1617892610000|2021-04-08 14:36:50|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.86|12903
1617892630000|2021-04-08 14:37:10|109.96|109.94|109.98|109.92|109.98|109.94|109.96|109.9|50550
1617892640000|2021-04-08 14:37:20|110|109.94|110|109.96|110|109.96|110|109.94|20913
1617892650000|2021-04-08 14:37:30|110.02|109.98|110|109.98|110.02|109.98|110|109.96|20846
1617892660000|2021-04-08 14:37:40|110.02|110|109.98|109.94|110.04|110|109.98|109.94|20764
1617892670000|2021-04-08 14:37:50|110|109.96|110|109.98|110.04|110|110|109.96|22972
1617892680000|2021-04-08 14:38:00|109.98|109.96|110|109.98|110|109.98|109.98|109.94|36428
1617892690000|2021-04-08 14:38:10|110.02|110|110|109.98|110.04|110|110|109.98|15906
1617892700000|2021-04-08 14:38:20|110.02||110.04||110.04||110.02||9210
1617892710000|2021-04-08 14:38:30||110||110||110.02||109.98|9077
1617892720000|2021-04-08 14:38:40||109.98||110||110||109.98|1580
1617892730000|2021-04-08 14:38:50|110.06|110.02|110.06|110.02|110.1|110.06|110.06|110.02|33671
1617892740000|2021-04-08 14:39:00|110.04|110|110.02|109.98|110.04|110|110.02|109.98|3952
1617892750000|2021-04-08 14:39:10|110||110.02||110.02||110||8501
1617892770000|2021-04-08 14:39:30|||||||||3874
1617892780000|2021-04-08 14:39:40|110.04|110|110.14|110.1|110.14|110.1|110.02|109.98|38685
1617892790000|2021-04-08 14:39:50|110.16|110.12|110.2|110.18|110.24|110.18|110.16|110.12|16819
1617892800000|2021-04-08 14:40:00|110.22|110.2|110.3|110.26|110.3|110.26|110.22|110.18|34435
1617892810000|2021-04-08 14:40:10|110.32|110.24|110.28|110.24|110.32|110.24|110.28|110.24|11513
1617892820000|2021-04-08 14:40:20|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|2175
1617892830000|2021-04-08 14:40:30|110.28|110.24|110.4|110.34|110.46|110.4|110.28|110.22|16239
1617892840000|2021-04-08 14:40:40|110.44|110.36|110.44|110.38|110.44|110.38|110.44|110.36|360
1617892860000|2021-04-08 14:41:00||110.4||110.4||110.4||110.4|15196
1617892870000|2021-04-08 14:41:10|110.46|110.38|110.42|110.38|110.46|110.38|110.42|110.36|11431
1617892880000|2021-04-08 14:41:20|110.4|110.36|110.38|110.28|110.4|110.36|110.34|110.24|17872
1617892890000|2021-04-08 14:41:30|110.36|110.24|110.26|110.2|110.36|110.24|110.26|110.18|0
1617892910000|2021-04-08 14:41:50|110.28||110.26||110.28||110.26||2584
1617892920000|2021-04-08 14:42:00|110.24|110.16|110.18|110.14|110.24|110.16|110.18|110.14|4966
1617892930000|2021-04-08 14:42:10||110.1||110.1||110.1||110.1|11366
1617892940000|2021-04-08 14:42:20|110.16|110.08|110.08|110.06|110.18|110.12|110.08|110.06|38392
1617892950000|2021-04-08 14:42:30|110.06|110.04|109.96|109.94|110.08|110.04|109.96|109.94|15925
1617892960000|2021-04-08 14:42:40|110|109.96|110|109.96|110|109.96|110|109.96|24147
1617892970000|2021-04-08 14:42:50|110.04|109.98|110.06|110|110.06|110|110.04|109.98|5999
1617892980000|2021-04-08 14:43:00|110.1|110.02|110.16|110.1|110.16|110.1|110.1|110.02|7182
1617892990000|2021-04-08 14:43:10|||||||||250
1617893000000|2021-04-08 14:43:20||110.12||110.12||110.12||110.1|480
1617893010000|2021-04-08 14:43:30|110.14|110.08|110.1|110.04|110.14|110.08|110.08|110.02|10417
1617893020000|2021-04-08 14:43:40|110.08||110.08||110.08||110.08||501
1617893030000|2021-04-08 14:43:50|110.1|110.06|110.08|110.04|110.1|110.06|110.08|110.04|8104
1617893040000|2021-04-08 14:44:00|110.06|110.02|110.02|109.98|110.06|110.02|110|109.96|12199
1617893050000|2021-04-08 14:44:10||109.94||109.96||109.96||109.94|2272
1617893080000|2021-04-08 14:44:40|||||||||139
1617893100000|2021-04-08 14:45:00|||||||||1346
1617893110000|2021-04-08 14:45:10|110||110||110||110||1223
1617893120000|2021-04-08 14:45:20|||||||||6259
1617893130000|2021-04-08 14:45:30|109.98|109.94|109.94|109.86|109.98|109.94|109.94|109.86|43118
1617893140000|2021-04-08 14:45:40|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|9082
1617893150000|2021-04-08 14:45:50||109.88||109.86||109.88||109.86|0
1617893160000|2021-04-08 14:46:00|109.9||109.9||109.9||109.9||1220
1617893170000|2021-04-08 14:46:10|109.88|109.82|109.96|109.9|109.96|109.9|109.86|109.8|14698
1617893190000|2021-04-08 14:46:30|||||||||2275
1617893220000|2021-04-08 14:47:00|109.94|109.92|109.98|109.94|110|109.94|109.94|109.92|10517
1617893240000|2021-04-08 14:47:20|110|109.96|110.02|109.96|110.02|109.96|110|109.96|81600
1617893250000|2021-04-08 14:47:30|||||||||13591
1617893260000|2021-04-08 14:47:40|||||||||3000
1617893270000|2021-04-08 14:47:50|110.06|109.98|110.12|110.08|110.12|110.08|110.06|109.98|4393
1617893280000|2021-04-08 14:48:00|110.1|110.06|110.12|110.08|110.12|110.08|110.1|110.04|2635
1617893290000|2021-04-08 14:48:10||110.1||110.1||110.1||110.08|875
1617893300000|2021-04-08 14:48:20|110.14|110.08|110.2|110.1|110.2|110.1|110.14|110.08|10152
1617893310000|2021-04-08 14:48:30|110.18|110.12|110.2|110.14|110.2|110.14|110.18|110.12|13548
1617893320000|2021-04-08 14:48:40|110.24|110.16|110.3|110.26|110.32|110.3|110.24|110.16|15474
1617893330000|2021-04-08 14:48:50|110.32||110.32||110.32||110.32||1500
1617893340000|2021-04-08 14:49:00|110.34|110.28|110.36|110.3|110.36|110.3|110.34|110.28|40
1617893350000|2021-04-08 14:49:10|110.34|110.32|110.28|110.24|110.34|110.32|110.28|110.24|12002
1617893360000|2021-04-08 14:49:20|110.3|110.26|110.32|110.26|110.32|110.26|110.3|110.26|404
1617893370000|2021-04-08 14:49:30|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|4024
1617893390000|2021-04-08 14:49:50|110.32|110.26|110.28|110.24|110.32|110.28|110.28|110.24|13665
1617893400000|2021-04-08 14:50:00|110.26|110.22|110.26|110.2|110.26|110.22|110.26|110.2|17138
1617893420000|2021-04-08 14:50:20|110.24|110.18|110.2|110.18|110.24|110.18|110.2|110.16|18645
1617893430000|2021-04-08 14:50:30|110.18|110.16|110.2|110.16|110.2|110.16|110.16|110.1|32950
1617893440000|2021-04-08 14:50:40|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|4480
1617893470000|2021-04-08 14:51:10|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|4468
1617893480000|2021-04-08 14:51:20|110.18|110.14|110.34|110.26|110.34|110.26|110.18|110.14|5710
1617893510000|2021-04-08 14:51:50|||||||||8598
1617893520000|2021-04-08 14:52:00||110.28||110.28||110.28||110.28|760
1617893530000|2021-04-08 14:52:10|110.32||110.34||110.34||110.32||10
1617893540000|2021-04-08 14:52:20|110.36|110.3|110.5|110.46|110.54|110.48|110.36|110.3|35744
1617893550000|2021-04-08 14:52:30|110.52|110.48|110.54|110.48|110.56|110.48|110.52|110.48|3719
1617893560000|2021-04-08 14:52:40|110.56|110.5|110.56|110.5|110.56|110.5|110.54|110.48|11366
1617893570000|2021-04-08 14:52:50|110.58|110.52|110.64|110.58|110.66|110.58|110.58|110.52|13916
1617893590000|2021-04-08 14:53:10|110.68|110.6|110.66|110.6|110.68|110.6|110.66|110.6|19628
1617893600000|2021-04-08 14:53:20|110.7|110.62|110.7|110.64|110.7|110.64|110.68|110.62|279
1617893610000|2021-04-08 14:53:30|110.68|110.62|110.6|110.54|110.68|110.62|110.6|110.54|28434
1617893620000|2021-04-08 14:53:40|110.62|110.56|110.6|110.54|110.68|110.6|110.6|110.54|27520
1617893630000|2021-04-08 14:53:50|110.58|110.56|110.56|110.5|110.66|110.56|110.56|110.5|18301
1617893640000|2021-04-08 14:54:00|||||||||2000
1617893650000|2021-04-08 14:54:10|110.54|110.48|110.48|110.42|110.54|110.48|110.48|110.42|15377
1617893670000|2021-04-08 14:54:30|110.46|110.4|110.42|110.38|110.46|110.4|110.42|110.38|9863
1617893680000|2021-04-08 14:54:40|110.44||110.44||110.44||110.44||3232
1617893700000|2021-04-08 14:55:00|110.42||110.42||110.42||110.42||3002
1617893710000|2021-04-08 14:55:10|110.44|110.4|110.42|110.38|110.44|110.4|110.42|110.38|11780
1617893720000|2021-04-08 14:55:20|110.44|110.4|110.48|110.44|110.48|110.44|110.44|110.4|4223
1617893730000|2021-04-08 14:55:30|110.5|110.46|110.5|110.44|110.52|110.48|110.46|110.44|17863
1617893740000|2021-04-08 14:55:40|||||||||7569
1617893760000|2021-04-08 14:56:00||110.46||110.46||110.46||110.46|11
1617893770000|2021-04-08 14:56:10|110.52|110.48|110.64|110.56|110.66|110.58|110.52|110.48|3729
1617893780000|2021-04-08 14:56:20|110.6||110.6||110.6||110.58||7589
1617893790000|2021-04-08 14:56:30|110.58|110.54|110.58|110.54|110.58|110.54|110.58|110.54|5931
1617893800000|2021-04-08 14:56:40|110.6|110.56|110.58|110.52|110.6|110.56|110.54|110.52|12988
1617893860000|2021-04-08 14:57:40|||||||||80
1617893870000|2021-04-08 14:57:50|110.56|110.5|110.54|110.5|110.56|110.5|110.54|110.5|13566
1617893880000|2021-04-08 14:58:00|110.56|110.52|110.56|110.54|110.6|110.54|110.54|110.5|4851
1617893900000|2021-04-08 14:58:20|110.6|110.52|110.62|110.56|110.62|110.56|110.6|110.52|860
1617893910000|2021-04-08 14:58:30|110.6|110.58|110.6|110.58|110.6|110.58|110.6|110.58|0
1617893930000|2021-04-08 14:58:50|110.58|110.56|110.56|110.52|110.58|110.56|110.56|110.52|26525
1617893940000|2021-04-08 14:59:00|110.54|110.5|110.52|110.48|110.54|110.5|110.52|110.46|6629
1617893950000|2021-04-08 14:59:10|110.54||110.52||110.54||110.52||2694
1617893960000|2021-04-08 14:59:20|110.54|110.5|110.56|110.5|110.58|110.5|110.54|110.5|6686
1617893980000|2021-04-08 14:59:40|110.54|110.48|110.5|110.48|110.54|110.48|110.5|110.48|33719
1617893990000|2021-04-08 14:59:50|110.54|110.46|110.56|110.48|110.56|110.48|110.54|110.46|11404
1617894000000|2021-04-08 15:00:00|110.54|110.46|110.48|110.44|110.54|110.46|110.42|110.4|39813
1617894010000|2021-04-08 15:00:10|110.5|110.46|110.6|110.54|110.62|110.56|110.5|110.46|26350
1617894020000|2021-04-08 15:00:20|110.62|110.56|110.72|110.68|110.74|110.68|110.62|110.56|13714
1617894030000|2021-04-08 15:00:30|110.76||110.74||110.76||110.74||2500
1617894040000|2021-04-08 15:00:40|110.78|110.7|110.8|110.74|110.82|110.76|110.76|110.7|11150
1617894050000|2021-04-08 15:00:50|110.78|110.72|110.78|110.74|110.8|110.74|110.74|110.72|19353
1617894060000|2021-04-08 15:01:00|||||||||8976
1617894070000|2021-04-08 15:01:10|110.8|110.76|110.84|110.8|110.86|110.82|110.8|110.76|21211
1617894080000|2021-04-08 15:01:20|110.82|110.78|110.84|110.78|110.86|110.78|110.82|110.78|20739
1617894090000|2021-04-08 15:01:30|||||||||5310
1617894100000|2021-04-08 15:01:40|110.78|110.76|110.76|110.7|110.78|110.76|110.74|110.7|28954
1617894110000|2021-04-08 15:01:50|110.78|110.72|110.76|110.7|110.78|110.74|110.76|110.7|1519
1617894120000|2021-04-08 15:02:00|110.74|110.68|110.76|110.7|110.76|110.7|110.74|110.68|3341
1617894130000|2021-04-08 15:02:10|110.78||110.76||110.78||110.76||2708
1617894140000|2021-04-08 15:02:20|110.78|110.72|110.82|110.78|110.82|110.78|110.78|110.72|18960
1617894150000|2021-04-08 15:02:30|110.84||110.86||110.86||110.84||5335
1617894160000|2021-04-08 15:02:40|110.82|110.8|110.86|110.82|110.86|110.82|110.82|110.8|10784
1617894180000|2021-04-08 15:03:00|||||||||2047
1617894190000|2021-04-08 15:03:10|110.88|110.86|110.9|110.86|110.9|110.86|110.88|110.86|10398
1617894200000|2021-04-08 15:03:20|110.94|110.88|110.96|110.92|110.96|110.92|110.94|110.88|4617
1617894210000|2021-04-08 15:03:30|110.98|110.9|110.96|110.9|110.98|110.9|110.9|110.88|151500
1617894220000|2021-04-08 15:03:40|110.98|110.92|110.98|110.94|110.98|110.96|110.94|110.92|96616
1617894250000|2021-04-08 15:04:10||110.96||110.96||110.96||110.96|60
1617894260000|2021-04-08 15:04:20|111||111||111||111||12446
1617894270000|2021-04-08 15:04:30|111.02|110.98|111|110.98|111.02|110.98|111|110.98|9484
1617894280000|2021-04-08 15:04:40|||||||||5375
1617894290000|2021-04-08 15:04:50|||||||||3610
1617894300000|2021-04-08 15:05:00|111.02|111|111.02|111|111.04|111.02|111.02|110.98|42759
1617894310000|2021-04-08 15:05:10|111.04||111.04||111.04||111.04||0
1617894320000|2021-04-08 15:05:20|111.02||111.04||111.04||111.02||5238
1617894350000|2021-04-08 15:05:50|111.06|111.02|111.2|111.16|111.2|111.18|111.06|111.02|49893
1617894360000|2021-04-08 15:06:00|111.18|111.14|111.14|111.1|111.18|111.14|111.14|111.1|63228
1617894370000|2021-04-08 15:06:10|111.12|111.06|111.08|111.02|111.12|111.06|111.06|111.02|15878
1617894380000|2021-04-08 15:06:20|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|0
1617894390000|2021-04-08 15:06:30|111.12|111.06|111.1|111.08|111.12|111.08|111.1|111.06|3416
1617894400000|2021-04-08 15:06:40|||||||||2500
1617894410000|2021-04-08 15:06:50|||||||||18
1617894420000|2021-04-08 15:07:00|111.12|111.1|111.14|111.12|111.14|111.12|111.12|111.1|21977
1617894430000|2021-04-08 15:07:10|111.16|111.1|111.16|111.12|111.16|111.14|111.14|111.1|12567
1617894440000|2021-04-08 15:07:20|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|5730
1617894460000|2021-04-08 15:07:40|111.12|111.08|111.1|111.06|111.12|111.08|111.1|111.06|21455
1617894470000|2021-04-08 15:07:50|||||||||17476
1617894490000|2021-04-08 15:08:10|111.08|111.04|111.06|111.04|111.08|111.04|111.06|111.04|16329
1617894500000|2021-04-08 15:08:20|111.04|111.02|111.04|111.02|111.04|111.02|111.04|111.02|4336
1617894520000|2021-04-08 15:08:40|111.06|111.04|111.06|111.02|111.08|111.04|111.04|111.02|3932
1617894530000|2021-04-08 15:08:50|||||||||490
1617894540000|2021-04-08 15:09:00|111.04||111.06||111.06||111.04||6074
1617894550000|2021-04-08 15:09:10|111.04|111|111.04|111|111.04|111|111.02|111|7678
1617894560000|2021-04-08 15:09:20|111.02|110.98|111|110.96|111.02|110.98|111|110.96|7859
1617894570000|2021-04-08 15:09:30|||||||||2000
1617894580000|2021-04-08 15:09:40|110.98|110.98|110.92|110.86|111|110.98|110.92|110.86|11181
1617894590000|2021-04-08 15:09:50|110.9|110.88|111|110.96|111|110.96|110.9|110.88|9523
1617894600000|2021-04-08 15:10:00|110.98|110.94|110.96|110.94|110.98|110.94|110.96|110.94|3994
1617894620000|2021-04-08 15:10:20|110.98|110.9|111|110.94|111|110.94|110.98|110.88|20320
1617894630000|2021-04-08 15:10:30|||||||||9403
1617894640000|2021-04-08 15:10:40|110.98|110.96|110.98|110.96|110.98|110.98|110.98|110.96|4669
1617894660000|2021-04-08 15:11:00|||||||||1178
1617894670000|2021-04-08 15:11:10|111||111||111||111||804
1617894680000|2021-04-08 15:11:20|110.98|110.98|111.02|110.98|111.06|111|110.98|110.96|51058
1617894690000|2021-04-08 15:11:30|111.04|111.02|111|110.98|111.06|111.02|111|110.98|25401
1617894700000|2021-04-08 15:11:40||110.96||110.96||110.96||110.96|4739
1617894710000|2021-04-08 15:11:50|||||||||1782
1617894720000|2021-04-08 15:12:00|110.98|110.98|111|110.96|111|110.98|110.98|110.96|3917
1617894730000|2021-04-08 15:12:10|111.02|110.98|111|110.98|111.02|111|111|110.98|10277
1617894740000|2021-04-08 15:12:20|110.98|110.96|110.94|110.92|110.98|110.96|110.94|110.92|25783
1617894750000|2021-04-08 15:12:30||110.9||110.9||110.9||110.9|2695
1617894760000|2021-04-08 15:12:40|||||||||2466
1617894800000|2021-04-08 15:13:20||110.92||110.92||110.92||110.92|715
1617894810000|2021-04-08 15:13:30|110.96|110.94|111.02|110.98|111.04|111.02|110.96|110.94|24103
1617894820000|2021-04-08 15:13:40||111||111||111||111|0
1617894830000|2021-04-08 15:13:50|111.04|111.02|111.04|111|111.04|111.02|111.02|111|17051
1617894840000|2021-04-08 15:14:00|111.02|110.98|110.96|110.92|111.02|110.98|110.94|110.86|37009
1617894860000|2021-04-08 15:14:20|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|0
1617894870000|2021-04-08 15:14:30||110.92||110.9||110.92||110.9|5198
1617894890000|2021-04-08 15:14:50|110.92|110.88|110.92|110.88|110.92|110.88|110.92|110.88|5853
1617894900000|2021-04-08 15:15:00|110.94|110.9|111.06|110.98|111.06|110.98|110.94|110.9|42618
1617894910000|2021-04-08 15:15:10|111||111||111.06||111||1250
1617894930000|2021-04-08 15:15:30|110.98|110.96|110.98|110.96|110.98|110.96|110.98|110.96|6626
1617894940000|2021-04-08 15:15:40||110.94||110.94||110.94||110.94|6275
1617894950000|2021-04-08 15:15:50|110.96||110.96||110.96||110.96||0
1617894960000|2021-04-08 15:16:00|||||||||1
1617894970000|2021-04-08 15:16:10|110.98|110.96|111|110.96|111|110.96|110.98|110.96|24429
1617894990000|2021-04-08 15:16:30|111.02|110.94|110.98|110.94|111.04|110.96|110.98|110.94|10373
1617895000000|2021-04-08 15:16:40||110.92||110.9||110.92||110.9|1878
1617895030000|2021-04-08 15:17:10||110.92||110.92||110.92||110.92|0
1617895040000|2021-04-08 15:17:20|110.96|110.9|110.94|110.88|110.96|110.9|110.94|110.88|5968
1617895050000|2021-04-08 15:17:30|110.92|110.86|110.9|110.86|110.92|110.86|110.9|110.86|3928
1617895060000|2021-04-08 15:17:40|110.86|110.82|110.74|110.7|110.86|110.82|110.7|110.68|35976
1617895070000|2021-04-08 15:17:50|110.78|110.72|110.8|110.76|110.84|110.76|110.78|110.72|3859
1617895110000|2021-04-08 15:18:30|110.78||110.78||110.78||110.78||300
1617895120000|2021-04-08 15:18:40|110.76|110.74|110.78|110.74|110.8|110.74|110.76|110.72|24785
1617895140000|2021-04-08 15:19:00|110.76|110.72|110.78|110.74|110.78|110.74|110.76|110.72|6721
1617895150000|2021-04-08 15:19:10|110.8|110.76|110.8|110.72|110.84|110.78|110.8|110.72|12028
1617895160000|2021-04-08 15:19:20|||||||||3400
1617895170000|2021-04-08 15:19:30||110.74||110.76||110.76||110.72|169
1617895180000|2021-04-08 15:19:40|110.84|110.78|110.84|110.8|110.84|110.8|110.84|110.78|2655
1617895190000|2021-04-08 15:19:50|110.86|110.82|110.9|110.84|110.9|110.84|110.86|110.82|20321
1617895200000|2021-04-08 15:20:00|110.88|110.86|110.9|110.88|110.9|110.88|110.88|110.82|13300
1617895210000|2021-04-08 15:20:10|110.92|110.9|110.92|110.88|110.94|110.9|110.92|110.88|611
1617895220000|2021-04-08 15:20:20|110.9|110.86|110.92|110.88|110.92|110.88|110.9|110.86|2288
1617895230000|2021-04-08 15:20:30|110.96||110.94||110.96||110.94||300
1617895270000|2021-04-08 15:21:10||110.9||110.9||110.9||110.9|11284
1617895280000|2021-04-08 15:21:20|110.96||110.94||110.96||110.94||0
1617895290000|2021-04-08 15:21:30|110.92|110.92|110.94|110.88|110.94|110.92|110.92|110.88|7180
1617895300000|2021-04-08 15:21:40|110.92|110.9|110.92|110.88|110.92|110.9|110.9|110.88|3500
1617895310000|2021-04-08 15:21:50|110.9|110.86|110.88|110.86|110.9|110.86|110.88|110.86|4511
1617895320000|2021-04-08 15:22:00|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|5827
1617895330000|2021-04-08 15:22:10|110.88|110.84|110.86|110.82|110.88|110.84|110.86|110.82|9084
1617895340000|2021-04-08 15:22:20|110.88||110.88||110.88||110.88||0
1617895350000|2021-04-08 15:22:30|110.86||110.86||110.88||110.86||0
1617895360000|2021-04-08 15:22:40|110.82|110.8|110.84|110.78|110.86|110.8|110.8|110.76|4179
1617895370000|2021-04-08 15:22:50|||||||||5940
1617895390000|2021-04-08 15:23:10|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|354
1617895410000|2021-04-08 15:23:30|110.8|110.78|110.8|110.76|110.8|110.78|110.8|110.76|450
1617895420000|2021-04-08 15:23:40|110.78|110.74|110.76|110.72|110.8|110.76|110.74|110.72|11544
1617895430000|2021-04-08 15:23:50|110.78|110.74|110.78|110.74|110.78|110.76|110.78|110.74|8350
1617895470000|2021-04-08 15:24:30|110.8|110.76|110.84|110.8|110.84|110.8|110.8|110.76|7715
1617895480000|2021-04-08 15:24:40|110.82|110.78|110.82|110.78|110.82|110.78|110.76|110.74|22379
1617895490000|2021-04-08 15:24:50|110.8|110.74|110.78|110.74|110.8|110.74|110.78|110.74|2557
1617895500000|2021-04-08 15:25:00|110.76|110.72|110.82|110.78|110.84|110.8|110.76|110.72|10555
1617895510000|2021-04-08 15:25:10||110.76||110.76||110.76||110.76|5745
1617895520000|2021-04-08 15:25:20|110.84|110.78|110.78|110.74|110.84|110.8|110.76|110.74|11749
1617895530000|2021-04-08 15:25:30|||||||||37
1617895540000|2021-04-08 15:25:40|110.8|110.76|110.78|110.74|110.82|110.78|110.76|110.72|20456
1617895550000|2021-04-08 15:25:50|110.8|110.76|110.82|110.74|110.82|110.78|110.78|110.74|12056
1617895560000|2021-04-08 15:26:00|||||||||3800
1617895570000|2021-04-08 15:26:10|110.86|110.76|110.82|110.74|110.86|110.8|110.82|110.74|44930
1617895580000|2021-04-08 15:26:20|110.8|110.76|110.86|110.78|110.86|110.78|110.8|110.74|4849
1617895590000|2021-04-08 15:26:30|110.82|110.8|110.76|110.7|110.82|110.8|110.76|110.7|69535
1617895600000|2021-04-08 15:26:40||110.72||110.72||110.72||110.72|3608
1617895610000|2021-04-08 15:26:50|110.78|110.74|110.82|110.76|110.84|110.78|110.76|110.74|45872
1617895620000|2021-04-08 15:27:00|110.8||110.8||110.8||110.8||200
1617895630000|2021-04-08 15:27:10|110.78|110.74|110.78|110.72|110.78|110.74|110.78|110.72|5185
1617895640000|2021-04-08 15:27:20|110.76|110.7|110.72|110.7|110.76|110.72|110.72|110.7|8278
1617895650000|2021-04-08 15:27:30|110.74|110.72|110.74|110.7|110.74|110.72|110.74|110.7|4398
1617895660000|2021-04-08 15:27:40|110.76|110.72|110.76|110.7|110.76|110.72|110.74|110.7|48878
1617895670000|2021-04-08 15:27:50|110.74|110.72|110.76|110.7|110.76|110.74|110.74|110.7|16530
1617895680000|2021-04-08 15:28:00||110.72||110.7||110.72||110.7|5625
1617895690000|2021-04-08 15:28:10|110.74|110.72|110.76|110.74|110.78|110.74|110.74|110.7|101161
1617895700000|2021-04-08 15:28:20|110.78|110.76|110.9|110.84|110.9|110.86|110.76|110.76|20788
1617895710000|2021-04-08 15:28:30|110.84|110.82|110.82|110.74|110.84|110.82|110.78|110.74|41837
1617895720000|2021-04-08 15:28:40|110.78|110.76|110.84|110.78|110.84|110.78|110.78|110.74|10503
1617895730000|2021-04-08 15:28:50|110.82|110.76|110.8|110.76|110.82|110.78|110.78|110.76|3690
1617895740000|2021-04-08 15:29:00|110.82|110.78|110.8|110.76|110.82|110.78|110.8|110.76|24386
1617895750000|2021-04-08 15:29:10|110.82|110.78|110.8|110.76|110.82|110.78|110.8|110.76|9092
1617895760000|2021-04-08 15:29:20|110.82|110.78|110.94|110.9|111|110.98|110.8|110.78|112871
1617895770000|2021-04-08 15:29:30|110.9|110.86|110.94|110.86|110.94|110.88|110.9|110.86|8610
1617895780000|2021-04-08 15:29:40|110.96|110.88|110.98|110.92|111.04|110.96|110.96|110.88|69692
1617895790000|2021-04-08 15:29:50|111.02|110.94|111|110.92|111.06|110.98|110.96|110.9|56278
1617951610000|2021-04-09 07:00:10|111.5|111.3|111.44|111.12|111.58|111.5|111.24|111|58196
1617951620000|2021-04-09 07:00:20|111.5|111.14|111.5|111.28|111.5|111.28|111.44|111.14|60287
1617951630000|2021-04-09 07:00:30|111.44|111.32|111.28|111.06|111.44|111.32|111.28|111.02|86712
1617951640000|2021-04-09 07:00:40|111.26|111.08|111.26|111.08|111.26|111.08|111.24|111.08|5378
1617951650000|2021-04-09 07:00:50||111.06||111.08||111.08||111.06|48255
1617951660000|2021-04-09 07:01:00|111.3|111.1|111.5|111.32|111.5|111.36|111.3|111.1|67387
1617951670000|2021-04-09 07:01:10|111.48|111.36|111.72|111.52|111.78|111.52|111.48|111.36|7345
1617951680000|2021-04-09 07:01:20|111.76|111.54|111.76|111.66|111.76|111.66|111.76|111.54|12470
1617951690000|2021-04-09 07:01:30|111.66|111.56|112.18|111.96|112.4|112.18|111.66|111.56|52789
1617951700000|2021-04-09 07:01:40|112.16|112|111.88|111.6|112.28|112.12|111.84|111.5|75881
1617951710000|2021-04-09 07:01:50|111.9|111.66|112.06|111.86|112.06|111.86|111.84|111.66|6421
1617951720000|2021-04-09 07:02:00|112.04|111.96|111.82|111.58|112.04|111.96|111.8|111.58|15065
1617951730000|2021-04-09 07:02:10|111.9|111.6|111.92|111.68|111.98|111.68|111.88|111.6|18257
1617951740000|2021-04-09 07:02:20|111.9|111.58|111.84|111.6|111.9|111.66|111.84|111.58|18281
1617951750000|2021-04-09 07:02:30|111.82|111.58|111.66|111.5|111.82|111.58|111.56|111.28|23000
1617951760000|2021-04-09 07:02:40|111.64|111.46|111.6|111.36|111.64|111.46|111.6|111.34|81952
1617951770000|2021-04-09 07:02:50|111.58|111.34|111.6|111.34|111.62|111.38|111.56|111.32|13346
1617951780000|2021-04-09 07:03:00|111.58|111.36|111.56|111.32|111.58|111.36|111.56|111.32|58177
1617951790000|2021-04-09 07:03:10|||||||||3211
1617951800000|2021-04-09 07:03:20|111.58|111.34|111.66|111.46|111.68|111.5|111.58|111.34|31386
1617951810000|2021-04-09 07:03:30|111.64|111.4|111.66|111.46|111.68|111.46|111.64|111.34|10060
1617951820000|2021-04-09 07:03:40|111.7|111.48|111.72|111.5|111.84|111.64|111.7|111.48|26367
1617951830000|2021-04-09 07:03:50||111.52||111.52||111.52||111.52|20
1617951840000|2021-04-09 07:04:00|111.7|111.5|111.6|111.42|111.7|111.52|111.6|111.42|4246
1617951850000|2021-04-09 07:04:10|||||||||2000
1617951860000|2021-04-09 07:04:20|111.42|111.34|111.6|111.42|111.6|111.42|111.42|111.32|21219
1617951870000|2021-04-09 07:04:30|111.66|111.44|111.7|111.56|111.7|111.56|111.6|111.42|13173
1617951880000|2021-04-09 07:04:40|111.76|111.58|111.82|111.7|111.82|111.7|111.7|111.58|4229
1617951890000|2021-04-09 07:04:50|111.86|111.72|111.96|111.78|112.02|111.82|111.86|111.72|8342
1617951900000|2021-04-09 07:05:00|111.94|111.68|111.86|111.66|111.94|111.72|111.84|111.6|9607
1617951910000|2021-04-09 07:05:10|111.96|111.68|112.1|111.92|112.12|111.92|111.96|111.68|48218
1617951920000|2021-04-09 07:05:20|112.16|111.94|112.16|111.98|112.22|112|112.14|111.94|3000
1617951930000|2021-04-09 07:05:30|112.18|112|112.36|112.24|112.4|112.24|112.18|112|10499
1617951940000|2021-04-09 07:05:40|112.34|112.22|112.3|112.16|112.34|112.22|112.12|112.06|57532
1617951950000|2021-04-09 07:05:50|112.28|112.18|112.32|112.18|112.38|112.2|112.28|112.12|30511
1617951960000|2021-04-09 07:06:00|112.34|112.2|112.28|112.1|112.34|112.2|112.28|112.08|15777
1617951970000|2021-04-09 07:06:10|112.3|112.12|112.3|112.16|112.34|112.22|112.28|112.1|12916
1617951980000|2021-04-09 07:06:20|112.32|112.18|112.34|112.2|112.36|112.2|112.32|112.18|9724
1617951990000|2021-04-09 07:06:30||112.16||112.18||112.18||112.16|0
1617952000000|2021-04-09 07:06:40|||||||||12929
1617952010000|2021-04-09 07:06:50|||||||||906
1617952020000|2021-04-09 07:07:00|112.36|112.2|112.36|112.18|112.38|112.28|112.36|112.18|32464
1617952030000|2021-04-09 07:07:10|112.34|112.16|112.12|111.92|112.34|112.24|112.12|111.88|15350
1617952040000|2021-04-09 07:07:20||111.94||111.92||111.94||111.92|8889
1617952050000|2021-04-09 07:07:30|112.1|111.94|112.08|111.9|112.1|111.94|112.08|111.9|5852
1617952060000|2021-04-09 07:07:40|112.06|111.86|112.02|111.86|112.06|111.86|111.96|111.66|107748
1617952070000|2021-04-09 07:07:50|112|111.88|111.82|111.62|112|111.88|111.82|111.58|8163
1617952080000|2021-04-09 07:08:00|111.84|111.64|111.84|111.66|111.86|111.68|111.84|111.64|15120
1617952090000|2021-04-09 07:08:10|111.86|111.68|111.86|111.68|111.9|111.7|111.86|111.66|9843
1617952100000|2021-04-09 07:08:20|111.88|111.66|111.9|111.72|111.9|111.72|111.88|111.66|10528
1617952110000|2021-04-09 07:08:30|||||||||2213
1617952120000|2021-04-09 07:08:40|111.88||111.88||111.88||111.88||880
1617952130000|2021-04-09 07:08:50|111.86|111.7|111.66|111.54|111.86|111.7|111.66|111.5|11008
1617952140000|2021-04-09 07:09:00|111.68|111.56|111.74|111.56|111.74|111.56|111.66|111.54|3540
1617952150000|2021-04-09 07:09:10|111.72||111.72||111.72||111.72||6127
1617952160000|2021-04-09 07:09:20|111.74||111.74||111.74||111.74||0
1617952170000|2021-04-09 07:09:30|111.76||111.72||111.76||111.72||58
1617952180000|2021-04-09 07:09:40|111.74|111.58|111.84|111.68|111.84|111.68|111.74|111.58|14864
1617952190000|2021-04-09 07:09:50|111.86|111.72|111.94|111.74|111.98|111.74|111.86|111.72|8508
1617952200000|2021-04-09 07:10:00|111.92|111.72|111.92|111.7|111.92|111.72|111.88|111.68|1157
1617952210000|2021-04-09 07:10:10|111.94|111.72|111.92|111.74|111.94|111.78|111.92|111.72|8418
1617952220000|2021-04-09 07:10:20|111.94|111.76|111.98|111.8|111.98|111.8|111.94|111.76|2120
1617952230000|2021-04-09 07:10:30|111.96|111.88|111.98|111.88|111.98|111.88|111.94|111.88|35
1617952240000|2021-04-09 07:10:40|112|111.9|112.08|112|112.1|112.02|112|111.9|32654
1617952250000|2021-04-09 07:10:50|112.1|112.02|112.24|112.12|112.26|112.14|112.1|112.02|35835
1617952260000|2021-04-09 07:11:00|112.22|112.14|112.24|112.16|112.26|112.16|112.2|112.1|10633
1617952270000|2021-04-09 07:11:10|112.26|112.2|112.36|112.32|112.36|112.32|112.26|112.2|28495
1617952280000|2021-04-09 07:11:20|112.38||112.4||112.4||112.38||43811
1617952290000|2021-04-09 07:11:30|112.48|112.34|112.42|112.28|112.48|112.34|112.26|112.16|48035
1617952300000|2021-04-09 07:11:40|112.4|112.26|112.34|112.22|112.4|112.26|112.28|112.22|47641
1617952310000|2021-04-09 07:11:50|112.32|112.24|112.48|112.32|112.5|112.32|112.32|112.22|13025
1617952320000|2021-04-09 07:12:00|112.5|112.34|112.5|112.36|112.5|112.36|112.46|112.34|7687
1617952330000|2021-04-09 07:12:10|112.48||112.48||112.48||112.48||711
1617952340000|2021-04-09 07:12:20|112.5|112.38|112.6|112.48|112.6|112.48|112.5|112.38|14622
1617952350000|2021-04-09 07:12:30||112.5||112.52||112.52||112.5|5490
1617952360000|2021-04-09 07:12:40|112.62|112.5|112.58|112.46|112.64|112.5|112.58|112.44|23460
1617952370000|2021-04-09 07:12:50|112.56|112.44|112.48|112.34|112.56|112.44|112.46|112.32|15391
1617952380000|2021-04-09 07:13:00|112.5||112.54||112.54||112.5||6030
1617952390000|2021-04-09 07:13:10|112.52|112.32|112.5|112.34|112.52|112.34|112.48|112.28|25000
1617952400000|2021-04-09 07:13:20|112.52||112.52||112.56||112.52||8573
1617952410000|2021-04-09 07:13:30|112.54|112.36|112.66|112.52|112.68|112.52|112.54|112.36|8270
1617952420000|2021-04-09 07:13:40|112.68|112.54|112.72|112.56|112.76|112.56|112.68|112.54|423
1617952430000|2021-04-09 07:13:50|112.7|112.54|112.6|112.5|112.7|112.54|112.5|112.46|104946
1617952440000|2021-04-09 07:14:00|112.58|112.48|112.54|112.48|112.58|112.48|112.5|112.42|22844
1617952450000|2021-04-09 07:14:10|112.6|112.5|112.62|112.5|112.64|112.5|112.58|112.48|12304
1617952460000|2021-04-09 07:14:20|112.6|112.48|112.64|112.52|112.66|112.54|112.58|112.48|16428
1617952470000|2021-04-09 07:14:30|||||||||11310
1617952480000|2021-04-09 07:14:40|||||||||260
1617952490000|2021-04-09 07:14:50|112.62|112.48|112.48|112.34|112.62|112.48|112.48|112.32|14900
1617952500000|2021-04-09 07:15:00|112.46|112.36|112.5|112.4|112.5|112.4|112.42|112.36|4107
1617952510000|2021-04-09 07:15:10|112.46|112.38|112.46|112.38|112.46|112.38|112.46|112.38|50169
1617952520000|2021-04-09 07:15:20|112.32|112.34|112.32|112.28|112.44|112.34|112.32|112.28|22476
1617952530000|2021-04-09 07:15:30|112.4|112.3|112.48|112.36|112.56|112.46|112.32|112.24|28982
1617952540000|2021-04-09 07:15:40|112.5|112.38|112.6|112.5|112.62|112.5|112.5|112.38|10540
1617952550000|2021-04-09 07:15:50|||||||||20570
1617952560000|2021-04-09 07:16:00|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.52|10000
1617952570000|2021-04-09 07:16:10|112.56|112.46|112.56|112.42|112.58|112.46|112.56|112.4|12155
1617952590000|2021-04-09 07:16:30|||||||||899
1617952600000|2021-04-09 07:16:40|112.54|112.4|112.58|112.5|112.58|112.5|112.48|112.36|19865
1617952610000|2021-04-09 07:16:50|112.56|112.48|112.5|112.44|112.56|112.48|112.5|112.42|70657
1617952620000|2021-04-09 07:17:00|112.48|112.4|112.46|112.38|112.54|112.4|112.46|112.36|32366
1617952630000|2021-04-09 07:17:10|112.36|112.36|112.42|112.32|112.46|112.36|112.34|112.3|48767
1617952640000|2021-04-09 07:17:20|||||||||3105
1617952650000|2021-04-09 07:17:30|112.46|112.34|112.52|112.4|112.54|112.44|112.4|112.32|24135
1617952660000|2021-04-09 07:17:40|112.5|112.42|112.5|112.46|112.56|112.46|112.4|112.38|5357
1617952670000|2021-04-09 07:17:50|||||||||7353
1617952680000|2021-04-09 07:18:00|112.48|112.44|112.46|112.4|112.48|112.44|112.44|112.4|8891
1617952690000|2021-04-09 07:18:10|112.44|112.34|112.5|112.42|112.5|112.42|112.4|112.3|13420
1617952700000|2021-04-09 07:18:20|112.48|112.4|112.4|112.3|112.48|112.4|112.4|112.3|2900
1617952710000|2021-04-09 07:18:30||112.32||112.32||112.32||112.32|0
1617952720000|2021-04-09 07:18:40|112.38|112.3|112.38|112.28|112.38|112.3|112.38|112.26|16140
1617952730000|2021-04-09 07:18:50|112.4|112.3|112.4|112.32|112.4|112.32|112.4|112.3|2203
1617952740000|2021-04-09 07:19:00|112.38|112.3|112.36|112.28|112.38|112.3|112.32|112.26|11467
1617952750000|2021-04-09 07:19:10|112.38||112.38||112.4||112.36||9999
1617952760000|2021-04-09 07:19:20|112.36|112.26|112.34|112.26|112.38|112.26|112.34|112.26|80
1617952770000|2021-04-09 07:19:30|||||||||2635
1617952780000|2021-04-09 07:19:40|112.38|112.28|112.4|112.28|112.4|112.28|112.38|112.28|4085
1617952790000|2021-04-09 07:19:50|||||||||3916
1617952800000|2021-04-09 07:20:00|112.38|112.26|112.34|112.26|112.38|112.26|112.26|112.24|9712
1617952810000|2021-04-09 07:20:10|112.36|112.24|112.38|112.3|112.4|112.3|112.34|112.24|7842
1617952820000|2021-04-09 07:20:20|112.4||112.4||112.4||112.4||0
1617952830000|2021-04-09 07:20:30|112.38|112.32|112.56|112.44|112.58|112.44|112.34|112.32|25569
1617952840000|2021-04-09 07:20:40|112.54|112.4|112.5|112.42|112.54|112.42|112.4|112.38|28438
1617952850000|2021-04-09 07:20:50|112.52|112.44|112.52|112.44|112.52|112.44|112.52|112.44|15199
1617952860000|2021-04-09 07:21:00|112.54|112.4|112.5|112.4|112.54|112.44|112.48|112.38|17528
1617952870000|2021-04-09 07:21:10|112.46|112.38|112.42|112.38|112.48|112.38|112.42|112.34|16682
1617952880000|2021-04-09 07:21:20|112.44|112.4|112.34|112.26|112.52|112.4|112.34|112.26|54903
1617952890000|2021-04-09 07:21:30|112.36|112.28|112.56|112.52|112.58|112.52|112.36|112.28|69712
1617952900000|2021-04-09 07:21:40|112.6|112.5|112.42|112.32|112.6|112.5|112.42|112.3|38416
1617952910000|2021-04-09 07:21:50|112.4|112.28|112.38|112.28|112.4|112.28|112.38|112.26|6058
1617952920000|2021-04-09 07:22:00|112.4|112.3|112.32|112.22|112.4|112.32|112.32|112.22|5918
1617952930000|2021-04-09 07:22:10|||||||||20000
1617952940000|2021-04-09 07:22:20|||||||||12371
1617952950000|2021-04-09 07:22:30|||||||||2500
1617952960000|2021-04-09 07:22:40|||||||||10000
1617952970000|2021-04-09 07:22:50|||||||||4461
1617952980000|2021-04-09 07:23:00|||||||||12021
1617952990000|2021-04-09 07:23:10|112.3|112.24|112.32|112.2|112.36|112.26|112.2|112.1|55532
1617953000000|2021-04-09 07:23:20|112.3||112.28||112.3||112.28||10351
1617953010000|2021-04-09 07:23:30|112.3||112.34||112.34||112.3||51
1617953020000|2021-04-09 07:23:40|112.2|112.18|112.24|112.14|112.32|112.22|112.2|112.14|63379
1617953030000|2021-04-09 07:23:50|112.22|112.12|112.22|112.1|112.24|112.12|112.2|112.1|8035
1617953040000|2021-04-09 07:24:00|112.24|112.12|112.3|112.16|112.3|112.16|112.22|112.12|34957
1617953050000|2021-04-09 07:24:10|112.24|112.18|112.12|112.08|112.28|112.2|112.12|112.08|12456
1617953060000|2021-04-09 07:24:20|112.14||112.14||112.14||112.12||3104
1617953070000|2021-04-09 07:24:30|||||||||27776
1617953080000|2021-04-09 07:24:40|112.12|112.06|112.1|112.02|112.12|112.06|112.06|112.02|14439
1617953100000|2021-04-09 07:25:00|112.12|112.04|112.12|112.02|112.14|112.08|112.12|112.02|8933
1617953110000|2021-04-09 07:25:10|112.14|112.04|112.24|112.12|112.26|112.12|112.14|112.04|21651
1617953120000|2021-04-09 07:25:20|112.28|112.14|112.3|112.16|112.34|112.16|112.28|112.14|19610
1617953130000|2021-04-09 07:25:30|||||||||5034
1617953140000|2021-04-09 07:25:40|112.28|112.2|112.26|112.18|112.28|112.22|112.22|112.16|13606
1617953150000|2021-04-09 07:25:50|112.3|112.2|112.3|112.22|112.32|112.24|112.3|112.2|11057
1617953160000|2021-04-09 07:26:00||112.26||112.22||112.26||112.22|8066
1617953170000|2021-04-09 07:26:10||112.24||112.22||112.24||112.22|5101
1617953180000|2021-04-09 07:26:20|112.36|112.24|112.36|112.28|112.38|112.34|112.34|112.24|19214
1617953190000|2021-04-09 07:26:30|112.38|112.3|112.48|112.34|112.48|112.34|112.38|112.3|1649
1617953200000|2021-04-09 07:26:40|112.46|112.36|112.58|112.5|112.6|112.52|112.42|112.36|26940
1617953210000|2021-04-09 07:26:50|112.56|112.52|112.54|112.48|112.56|112.54|112.52|112.48|25788
1617953220000|2021-04-09 07:27:00|112.48|112.46|112.58|112.46|112.58|112.46|112.48|112.42|30572
1617953230000|2021-04-09 07:27:10|112.56||112.56||112.56||112.56||4282
1617953240000|2021-04-09 07:27:20|112.54|112.48|112.72|112.6|112.74|112.6|112.54|112.48|25590
1617953250000|2021-04-09 07:27:30|||||||||2590
1617953260000|2021-04-09 07:27:40|112.76|112.62|112.74|112.66|112.84|112.72|112.66|112.62|26993
1617953270000|2021-04-09 07:27:50|112.76|112.68|112.94|112.86|112.96|112.88|112.76|112.68|12399
1617953280000|2021-04-09 07:28:00|112.96|112.88|113|112.92|113.12|113|112.96|112.88|223738
1617953290000|2021-04-09 07:28:10|112.98|112.9|112.84|112.74|112.98|112.92|112.78|112.72|42020
1617953300000|2021-04-09 07:28:20|112.86|112.76|112.96|112.84|113|112.84|112.86|112.74|5470
1617953320000|2021-04-09 07:28:40|112.98|112.86|112.94|112.9|113|112.9|112.94|112.86|6465
1617953330000|2021-04-09 07:28:50|112.96|112.88|112.78|112.68|112.96|112.88|112.78|112.66|52696
1617953340000|2021-04-09 07:29:00|112.76|112.66|112.66|112.6|112.76|112.66|112.66|112.56|18184
1617953350000|2021-04-09 07:29:10|112.68|112.58|112.56|112.48|112.68|112.58|112.56|112.48|17840
1617953360000|2021-04-09 07:29:20|112.54|112.46|112.54|112.42|112.54|112.46|112.54|112.42|20565
1617953370000|2021-04-09 07:29:30||112.44||112.46||112.46||112.44|26
1617953380000|2021-04-09 07:29:40|112.52|112.48|112.62|112.5|112.64|112.5|112.5|112.46|17656
1617953390000|2021-04-09 07:29:50|112.6||112.6||112.6||112.6||18391
1617953400000|2021-04-09 07:30:00|112.62|112.52|112.74|112.6|112.78|112.64|112.58|112.5|18658
1617953410000|2021-04-09 07:30:10|112.72|112.58|112.74|112.64|112.74|112.64|112.72|112.58|0
1617953420000|2021-04-09 07:30:20|112.72||112.74||112.74||112.72||5978
1617953430000|2021-04-09 07:30:30|112.72|112.66|112.72|112.66|112.74|112.66|112.72|112.64|7270
1617953440000|2021-04-09 07:30:40|112.66|112.64|112.66|112.58|112.72|112.64|112.66|112.58|39253
1617953450000|2021-04-09 07:30:50|112.64|112.56|112.64|112.56|112.64|112.56|112.64|112.56|985
1617953460000|2021-04-09 07:31:00|112.56|112.52|112.54|112.46|112.64|112.56|112.52|112.44|2160
1617953470000|2021-04-09 07:31:10|112.56|112.48|112.66|112.54|112.66|112.54|112.56|112.48|11049
1617953480000|2021-04-09 07:31:20|112.68|112.6|112.64|112.56|112.72|112.62|112.6|112.54|41490
1617953490000|2021-04-09 07:31:30|112.66|112.52|112.56|112.46|112.66|112.52|112.56|112.46|15499
1617953500000|2021-04-09 07:31:40|112.54|112.48|112.56|112.48|112.56|112.48|112.52|112.48|3517
1617953510000|2021-04-09 07:31:50|112.58||112.58||112.58||112.58||4768
1617953520000|2021-04-09 07:32:00|112.6|112.5|112.54|112.46|112.64|112.52|112.54|112.46|19623
1617953540000|2021-04-09 07:32:20|112.52|112.44|112.5|112.44|112.52|112.44|112.5|112.44|1192
1617953550000|2021-04-09 07:32:30|112.52|112.46|112.6|112.5|112.6|112.52|112.52|112.46|27149
1617953560000|2021-04-09 07:32:40|112.58|112.52|112.58|112.52|112.58|112.52|112.58|112.5|3162
1617953570000|2021-04-09 07:32:50|112.6|112.54|112.6|112.58|112.66|112.58|112.58|112.54|90169
1617953580000|2021-04-09 07:33:00|112.64|112.6|112.76|112.72|112.82|112.72|112.6|112.58|336064
1617953590000|2021-04-09 07:33:10|112.78|112.74|112.8|112.76|112.84|112.76|112.78|112.74|15775
1617953600000|2021-04-09 07:33:20|112.84|112.72|112.76|112.7|112.84|112.72|112.76|112.64|38566
1617953610000|2021-04-09 07:33:30|||||||||5178
1617953620000|2021-04-09 07:33:40|112.78|112.72|112.9|112.8|112.92|112.8|112.78|112.72|12459
1617953630000|2021-04-09 07:33:50|112.8|112.78|112.94|112.86|112.96|112.88|112.8|112.78|67847
1617953640000|2021-04-09 07:34:00|112.98|112.88|112.98|112.92|113|112.92|112.96|112.86|13830
1617953650000|2021-04-09 07:34:10|113|112.94|112.96|112.88|113.08|112.98|112.96|112.88|9213
1617953660000|2021-04-09 07:34:20|113|112.9|113|112.92|113.02|112.92|112.98|112.9|36753
1617953670000|2021-04-09 07:34:30|||||||||35
1617953680000|2021-04-09 07:34:40||112.94||112.94||112.94||112.94|21939
1617953690000|2021-04-09 07:34:50|113.02|112.96|113.08|112.96|113.08|112.96|113.02|112.96|943
1617953700000|2021-04-09 07:35:00|113|112.94|113.06|112.96|113.08|112.96|113|112.94|32854
1617953710000|2021-04-09 07:35:10|113.08|113|113.12|113.04|113.14|113.04|113.08|113|65985
1617953720000|2021-04-09 07:35:20|113.1|113|112.98|112.84|113.1|113|112.98|112.84|68072
1617953730000|2021-04-09 07:35:30|112.94||112.9||112.94||112.9||1927
1617953740000|2021-04-09 07:35:40|112.92|112.86|112.9|112.8|112.94|112.86|112.9|112.8|15150
1617953750000|2021-04-09 07:35:50|112.86|112.76|112.84|112.76|112.86|112.78|112.78|112.76|30912
1617953760000|2021-04-09 07:36:00|112.86|112.78|112.78|112.72|112.9|112.82|112.76|112.72|67330
1617953770000|2021-04-09 07:36:10|112.82|112.74|112.94|112.86|112.96|112.86|112.82|112.74|22976
1617953780000|2021-04-09 07:36:20|112.96|112.88|112.98|112.92|113.04|112.96|112.96|112.88|14764
1617953790000|2021-04-09 07:36:30|113|112.94|112.98|112.92|113|112.94|112.98|112.92|2772
1617953800000|2021-04-09 07:36:40|113|112.94|112.94|112.88|113|112.96|112.94|112.88|25221
1617953810000|2021-04-09 07:36:50|112.96|112.9|112.92|112.84|112.96|112.9|112.9|112.84|20604
1617953820000|2021-04-09 07:37:00|112.9|112.82|112.86|112.78|112.92|112.82|112.86|112.78|30860
1617953830000|2021-04-09 07:37:10|112.88|112.8|112.92|112.86|112.94|112.9|112.88|112.8|42644
1617953840000|2021-04-09 07:37:20|112.9|112.88|112.92|112.86|112.92|112.88|112.9|112.86|17322
1617953850000|2021-04-09 07:37:30|112.9||112.92||112.92||112.9||5550
1617953860000|2021-04-09 07:37:40|112.94|112.88|112.92|112.86|112.94|112.92|112.92|112.86|55503
1617953870000|2021-04-09 07:37:50|112.9|112.88|112.94|112.88|112.94|112.88|112.9|112.86|8717
1617953890000|2021-04-09 07:38:10|112.96|112.9|112.96|112.88|112.96|112.9|112.94|112.88|9682
1617953900000|2021-04-09 07:38:20|112.98|112.9|112.98|112.92|112.98|112.92|112.96|112.9|17971
1617953910000|2021-04-09 07:38:30|113|112.94|112.98|112.9|113|112.96|112.98|112.9|15597
1617953920000|2021-04-09 07:38:40|112.96|112.88|112.86|112.8|112.96|112.88|112.86|112.8|17793
1617953930000|2021-04-09 07:38:50|112.88|112.78|112.86|112.78|112.88|112.78|112.86|112.78|2165
1617953940000|2021-04-09 07:39:00||112.74||112.74||112.74||112.74|1462
1617953950000|2021-04-09 07:39:10|112.84|112.76|112.84|112.76|112.84|112.8|112.84|112.74|9995
1617953960000|2021-04-09 07:39:20|112.82|112.74|112.8|112.7|112.82|112.74|112.8|112.66|23193
1617953970000|2021-04-09 07:39:30|112.78|112.68|112.74|112.66|112.78|112.68|112.7|112.6|2390
1617953980000|2021-04-09 07:39:40|112.72|112.62|112.72|112.62|112.72|112.62|112.72|112.62|2639
1617953990000|2021-04-09 07:39:50|||||||||2000
1617954000000|2021-04-09 07:40:00|112.7|112.64|112.72|112.66|112.72|112.66|112.68|112.64|26401
1617954020000|2021-04-09 07:40:20|112.74|112.68|112.74|112.7|112.74|112.7|112.72|112.68|10960
1617954030000|2021-04-09 07:40:30|112.76|112.72|112.84|112.74|112.84|112.74|112.76|112.72|1186
1617954040000|2021-04-09 07:40:40|112.82||112.8||112.82||112.8||0
1617954050000|2021-04-09 07:40:50||112.72||112.7||112.72||112.7|2554
1617954060000|2021-04-09 07:41:00|112.72|112.68|112.66|112.58|112.72|112.68|112.66|112.58|2913
1617954070000|2021-04-09 07:41:10|112.64|112.56|112.58|112.52|112.64|112.56|112.58|112.52|1562
1617954080000|2021-04-09 07:41:20|112.54|112.5|112.58|112.5|112.58|112.5|112.52|112.44|6579
1617954090000|2021-04-09 07:41:30|112.6||112.6||112.6||112.6||24146
1617954110000|2021-04-09 07:41:50|112.58||112.6||112.6||112.58||3500
1617954120000|2021-04-09 07:42:00|112.62|112.52|112.58|112.52|112.64|112.54|112.58|112.52|1990
1617954130000|2021-04-09 07:42:10|112.56|112.5|112.48|112.4|112.56|112.5|112.48|112.4|8281
1617954140000|2021-04-09 07:42:20||112.42||112.42||112.42||112.42|5395
1617954150000|2021-04-09 07:42:30|112.5|112.44|112.54|112.5|112.6|112.5|112.5|112.44|5258
1617954160000|2021-04-09 07:42:40|112.58|112.52|112.7|112.58|112.7|112.58|112.58|112.52|15793
1617954170000|2021-04-09 07:42:50|112.74|112.6|112.74|112.62|112.74|112.62|112.74|112.6|250
1617954180000|2021-04-09 07:43:00|112.72||112.72||112.72||112.72||0
1617954190000|2021-04-09 07:43:10|112.62|112.6|112.66|112.6|112.72|112.64|112.62|112.6|22561
1617954200000|2021-04-09 07:43:20|112.68|112.62|112.64|112.56|112.68|112.62|112.64|112.56|5261
1617954210000|2021-04-09 07:43:30|112.62|112.54|112.62|112.56|112.62|112.56|112.58|112.54|3193
1617954220000|2021-04-09 07:43:40|||||||||1682
1617954230000|2021-04-09 07:43:50|112.6|112.54|112.6|112.5|112.62|112.54|112.6|112.5|4933
1617954240000|2021-04-09 07:44:00||112.48||112.5||112.5||112.48|4450
1617954250000|2021-04-09 07:44:10|||||||||13524
1617954260000|2021-04-09 07:44:20|112.62|112.52|112.62|112.54|112.62|112.54|112.62|112.52|8663
1617954280000|2021-04-09 07:44:40|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|6323
1617954290000|2021-04-09 07:44:50|112.66|112.6|112.66|112.62|112.66|112.62|112.66|112.6|2572
1617954300000|2021-04-09 07:45:00|112.64|112.6|112.68|112.62|112.68|112.62|112.64|112.58|24109
1617954320000|2021-04-09 07:45:20|112.66|112.6|112.66|112.58|112.66|112.62|112.66|112.58|4559
1617954340000|2021-04-09 07:45:40|112.64||112.64||112.64||112.62||607
1617954350000|2021-04-09 07:45:50|112.62|112.54|112.58|112.5|112.62|112.54|112.58|112.5|3311
1617954360000|2021-04-09 07:46:00|112.56|112.52|112.54|112.5|112.56|112.52|112.54|112.5|1220
1617954370000|2021-04-09 07:46:10|112.52|112.46|112.38|112.32|112.52|112.46|112.38|112.32|15363
1617954380000|2021-04-09 07:46:20|112.36|112.34|112.38|112.34|112.4|112.34|112.36|112.32|5810
1617954400000|2021-04-09 07:46:40||112.32||112.32||112.32||112.3|887
1617954410000|2021-04-09 07:46:50|||||||||2450
1617954420000|2021-04-09 07:47:00|112.4|112.34|112.64|112.56|112.68|112.56|112.4|112.34|33957
1617954430000|2021-04-09 07:47:10|112.68||112.66||112.68||112.66||14024
1617954450000|2021-04-09 07:47:30|||||||||1319
1617954460000|2021-04-09 07:47:40|||||||||10
1617954470000|2021-04-09 07:47:50|112.64|112.54|112.62|112.52|112.64|112.54|112.58|112.5|8310
1617954480000|2021-04-09 07:48:00|||||||||5360
1617954490000|2021-04-09 07:48:10|||||||||5757
1617954500000|2021-04-09 07:48:20|112.64||112.64||112.64||112.64||3
1617954510000|2021-04-09 07:48:30|112.62||112.62||112.62||112.62||35
1617954520000|2021-04-09 07:48:40|||||||||2149
1617954540000|2021-04-09 07:49:00|112.64|112.54|112.68|112.6|112.72|112.6|112.64|112.54|4152
1617954550000|2021-04-09 07:49:10||112.62||112.62||112.62||112.62|0
1617954560000|2021-04-09 07:49:20||112.64||112.64||112.64||112.64|4025
1617954570000|2021-04-09 07:49:30|112.7|112.7|112.76|112.72|112.76|112.72|112.7|112.7|17614
1617954580000|2021-04-09 07:49:40|112.74|112.7|112.7|112.64|112.74|112.7|112.7|112.64|2619
1617954590000|2021-04-09 07:49:50|112.72|112.66|112.76|112.68|112.76|112.68|112.66|112.64|2527
1617954600000|2021-04-09 07:50:00|112.8|112.7|112.74|112.66|112.88|112.76|112.66|112.64|38204
1617954610000|2021-04-09 07:50:10|112.72|112.64|112.78|112.66|112.78|112.66|112.64|112.6|12028
1617954620000|2021-04-09 07:50:20||112.68||112.74||112.74||112.68|19816
1617954630000|2021-04-09 07:50:30|112.8|112.76|112.86|112.78|112.9|112.8|112.78|112.76|6622
1617954640000|2021-04-09 07:50:40|112.88|112.8|112.86|112.78|112.9|112.8|112.86|112.78|210
1617954650000|2021-04-09 07:50:50|112.84|112.8|112.78|112.72|112.9|112.8|112.74|112.72|13311
1617954660000|2021-04-09 07:51:00|112.8|112.74|112.86|112.78|112.86|112.78|112.8|112.74|806
1617954670000|2021-04-09 07:51:10|112.9|112.8|112.9|112.84|112.9|112.86|112.88|112.8|10640
1617954680000|2021-04-09 07:51:20|112.88|112.8|112.88|112.74|112.88|112.84|112.88|112.74|5988
1617954690000|2021-04-09 07:51:30|112.86|112.76|112.84|112.72|112.86|112.78|112.84|112.7|0
1617954710000|2021-04-09 07:51:50|112.86|112.74|112.82|112.72|112.86|112.76|112.76|112.72|22685
1617954720000|2021-04-09 07:52:00|112.84|112.74|112.82|112.76|112.86|112.76|112.82|112.74|8956
1617954730000|2021-04-09 07:52:10|112.86||112.86||112.86||112.86||1011
1617954740000|2021-04-09 07:52:20|112.8||112.8||112.8||112.8||9541
1617954750000|2021-04-09 07:52:30|112.78|112.74|112.78|112.68|112.78|112.74|112.78|112.66|2198
1617954760000|2021-04-09 07:52:40|112.8|112.7|112.8|112.72|112.8|112.72|112.8|112.7|20370
1617954770000|2021-04-09 07:52:50|112.84|112.74|112.86|112.78|112.86|112.78|112.84|112.74|12760
1617954780000|2021-04-09 07:53:00|112.84|112.74|112.86|112.8|112.86|112.8|112.84|112.74|2500
1617954790000|2021-04-09 07:53:10|112.84|112.78|112.84|112.78|112.86|112.82|112.84|112.78|7944
1617954800000|2021-04-09 07:53:20||112.8||112.8||112.8||112.8|0
1617954810000|2021-04-09 07:53:30|112.86||112.86||112.86||112.86||2001
1617954820000|2021-04-09 07:53:40|112.88|112.82|113|112.92|113|112.92|112.84|112.82|49882
1617954830000|2021-04-09 07:53:50|113.04|112.94|113.16|113.08|113.16|113.08|113.04|112.94|42753
1617954840000|2021-04-09 07:54:00|113.18|113.06|113.18|113.12|113.2|113.12|113.12|113.06|9332
1617954850000|2021-04-09 07:54:10|113.2|113.1|113.18|113.08|113.2|113.12|113.18|113.08|12735
1617954860000|2021-04-09 07:54:20|||||||||1308
1617954870000|2021-04-09 07:54:30|113.16|113.06|112.98|112.94|113.16|113.06|112.98|112.94|17879
1617954880000|2021-04-09 07:54:40|113|112.96|113.02|112.98|113.02|112.98|112.96|112.94|10546
1617954890000|2021-04-09 07:54:50|113.04|113|113.04|112.96|113.06|113|113.04|112.94|11459
1617954900000|2021-04-09 07:55:00|113.02|112.94|112.98|112.92|113.02|112.94|112.96|112.92|30777
1617954910000|2021-04-09 07:55:10|112.96|112.9|113.02|112.92|113.02|112.92|112.94|112.86|7045
1617954920000|2021-04-09 07:55:20|113||113||113||113||5403
1617954930000|2021-04-09 07:55:30|113.02||113.02||113.02||113.02||17717
1617954940000|2021-04-09 07:55:40|||||||||25786
1617954950000|2021-04-09 07:55:50|113|112.9|113|112.9|113|112.9|113|112.9|0
1617954960000|2021-04-09 07:56:00|113.02|112.92|113|112.92|113.02|112.92|113|112.92|2035
1617954980000|2021-04-09 07:56:20||112.9||112.92||112.92||112.9|4640
1617954990000|2021-04-09 07:56:30|112.98|112.9|112.96|112.86|112.98|112.9|112.96|112.86|4122
1617955000000|2021-04-09 07:56:40||112.88||112.88||112.88||112.88|0
1617955020000|2021-04-09 07:57:00|113|112.9|113|112.88|113|112.92|113|112.88|6189
1617955030000|2021-04-09 07:57:10|112.98|112.86|112.96|112.86|112.98|112.86|112.96|112.86|30169
1617955040000|2021-04-09 07:57:20|112.98|112.88|113|112.88|113|112.88|112.98|112.88|12581
1617955050000|2021-04-09 07:57:30|||||||||5273
1617955060000|2021-04-09 07:57:40|112.98|112.86|112.94|112.86|113|112.86|112.88|112.8|8294
1617955070000|2021-04-09 07:57:50|112.96|112.88|112.98|112.9|112.98|112.9|112.96|112.88|7656
1617955080000|2021-04-09 07:58:00|113||112.98||113||112.98||0
1617955100000|2021-04-09 07:58:20|113|112.92|113|112.94|113|112.94|113|112.92|3857
1617955110000|2021-04-09 07:58:30|||||||||2000
1617955120000|2021-04-09 07:58:40|||||||||2623
1617955130000|2021-04-09 07:58:50|112.98|112.92|112.98|112.88|112.98|112.92|112.98|112.86|25544
1617955140000|2021-04-09 07:59:00||112.86||112.86||112.86||112.86|488
1617955160000|2021-04-09 07:59:20|112.9|112.88|112.88|112.78|112.96|112.88|112.88|112.78|25543
1617955170000|2021-04-09 07:59:30||112.8||112.8||112.8||112.8|1281
1617955180000|2021-04-09 07:59:40|||||||||500
1617955190000|2021-04-09 07:59:50|112.9|112.84|112.94|112.88|112.94|112.9|112.88|112.84|27403
1617955200000|2021-04-09 08:00:00|112.92|112.84|112.9|112.84|112.96|112.88|112.86|112.84|15019
1617955210000|2021-04-09 08:00:10||112.8||112.8||112.8||112.8|838
1617955220000|2021-04-09 08:00:20|112.88|112.78|112.9|112.8|112.9|112.8|112.86|112.78|70
1617955230000|2021-04-09 08:00:30|112.92|112.82|112.88|112.8|112.96|112.84|112.88|112.8|2311
1617955240000|2021-04-09 08:00:40|112.86|112.78|112.84|112.8|112.86|112.8|112.84|112.78|9805
1617955250000|2021-04-09 08:00:50|112.86|112.78|112.86|112.8|112.86|112.8|112.86|112.78|14592
1617955260000|2021-04-09 08:01:00|112.9|112.82|113|112.94|113|112.94|112.9|112.82|41937
1617955270000|2021-04-09 08:01:10|112.98|112.96|112.98|112.94|112.98|112.96|112.98|112.94|0
1617955280000|2021-04-09 08:01:20||112.92||112.94||112.94||112.92|17516
1617955290000|2021-04-09 08:01:30|113|112.96|112.96|112.94|113|112.96|112.96|112.94|2226
1617955310000|2021-04-09 08:01:50|112.98|112.96|113|112.96|113|112.96|112.98|112.96|25681
1617955320000|2021-04-09 08:02:00|113.04|112.98|113.14|113.04|113.2|113.12|113.04|112.98|53930
1617955330000|2021-04-09 08:02:10|113.12|113.02|112.98|112.92|113.12|113.04|112.98|112.92|19321
1617955350000|2021-04-09 08:02:30|113|112.94|113.02|112.94|113.02|112.94|113|112.92|2500
1617955360000|2021-04-09 08:02:40|113.04|112.92|113.06|112.96|113.06|112.96|113.02|112.92|1893
1617955370000|2021-04-09 08:02:50|113.08|112.98|113.06|113|113.1|113|113.06|112.98|960
1617955380000|2021-04-09 08:03:00|113.04|112.98|113.04|112.98|113.04|112.98|113.04|112.98|14865
1617955390000|2021-04-09 08:03:10|113.02|112.94|113.02|112.96|113.04|112.96|113|112.94|2649
1617955400000|2021-04-09 08:03:20|113|112.94|112.92|112.8|113|112.94|112.86|112.8|16236
1617955410000|2021-04-09 08:03:30||112.82||112.84||112.84||112.82|1178
1617955420000|2021-04-09 08:03:40|112.9|112.82|112.9|112.8|112.9|112.82|112.9|112.8|0
1617955430000|2021-04-09 08:03:50|||||||||3418
1617955450000|2021-04-09 08:04:10|||||||||1
1617955460000|2021-04-09 08:04:20|112.88|112.78|112.82|112.76|112.88|112.78|112.82|112.76|2160
1617955470000|2021-04-09 08:04:30|112.8|112.78|112.88|112.78|112.88|112.78|112.8|112.78|2114
1617955480000|2021-04-09 08:04:40|112.86|112.8|112.9|112.82|112.9|112.82|112.86|112.8|0
1617955490000|2021-04-09 08:04:50||112.8||112.8||112.8||112.8|0
1617955500000|2021-04-09 08:05:00||112.82||112.84||112.84||112.8|4479
1617955530000|2021-04-09 08:05:30|112.92|112.86|112.96|112.86|112.96|112.86|112.92|112.84|3385
1617955540000|2021-04-09 08:05:40|112.94|112.84|112.92|112.84|112.94|112.84|112.92|112.84|0
1617955550000|2021-04-09 08:05:50||112.82||112.82||112.9||112.82|101101
1617955560000|2021-04-09 08:06:00|||||||||1828
1617955570000|2021-04-09 08:06:10||112.84||112.82||112.84||112.82|14881
1617955580000|2021-04-09 08:06:20|112.9|112.84|112.88|112.82|112.92|112.84|112.88|112.82|826
1617955600000|2021-04-09 08:06:40|112.9|112.84|113|112.92|113|112.92|112.9|112.84|11643
1617955620000|2021-04-09 08:07:00|||||||||35939
1617955630000|2021-04-09 08:07:10|112.98||112.98||112.98||112.98||352
1617955650000|2021-04-09 08:07:30|112.96|112.9|112.94|112.86|112.96|112.9|112.94|112.86|6289
1617955670000|2021-04-09 08:07:50|||||||||700
1617955680000|2021-04-09 08:08:00||112.88||112.88||112.88||112.88|1403
1617955690000|2021-04-09 08:08:10|112.96|112.9|113.08|113|113.1|113|112.96|112.9|39088
1617955700000|2021-04-09 08:08:20|113.06|112.98|113.1|113.04|113.12|113.06|113.04|112.98|10155
1617955710000|2021-04-09 08:08:30|113.08|113.02|113.06|112.96|113.08|113.02|113.02|112.94|33912
1617955720000|2021-04-09 08:08:40|113.08|112.98|113.12|113.04|113.12|113.04|113.08|112.98|5467
1617955730000|2021-04-09 08:08:50|113.1|113.02|113.1|113.02|113.1|113.04|113.1|113.02|17197
1617955740000|2021-04-09 08:09:00|113.12|113|113.12|113.04|113.14|113.04|113.12|112.98|10850
1617955750000|2021-04-09 08:09:10|113.14||113.14||113.14||113.14||2652
1617955760000|2021-04-09 08:09:20|||||||||1018
1617955770000|2021-04-09 08:09:30|113.12|113.02|113.06|112.98|113.12|113.02|113.06|112.98|1200
1617955780000|2021-04-09 08:09:40|113.04|112.96|113|112.92|113.04|112.96|112.96|112.88|2783
1617955790000|2021-04-09 08:09:50|||||||||19403
1617955800000|2021-04-09 08:10:00|112.98|112.9|112.98|112.9|112.98|112.9|112.98|112.9|6121
1617955820000|2021-04-09 08:10:20|||||||||11065
1617955840000|2021-04-09 08:10:40|112.94|112.88|112.94|112.84|112.94|112.88|112.9|112.84|8672
1617955850000|2021-04-09 08:10:50|112.9|112.9|112.92|112.86|112.94|112.9|112.9|112.84|25286
1617955860000|2021-04-09 08:11:00|112.94||112.94||112.94||112.94||0
1617955870000|2021-04-09 08:11:10|112.92||112.92||112.92||112.92||0
1617955880000|2021-04-09 08:11:20|112.94|112.88|112.9|112.84|112.94|112.9|112.88|112.84|23890
1617955890000|2021-04-09 08:11:30|112.88|112.82|112.86|112.8|112.88|112.82|112.84|112.8|7150
1617955900000|2021-04-09 08:11:40|112.84||112.84||112.84||112.84||211
1617955910000|2021-04-09 08:11:50|||||||||4586
1617955920000|2021-04-09 08:12:00|112.82|112.78|112.82|112.76|112.82|112.78|112.8|112.74|28225
1617955930000|2021-04-09 08:12:10|112.84||112.84||112.84||112.84||2077
1617955940000|2021-04-09 08:12:20|||||||||6125
1617955950000|2021-04-09 08:12:30|112.86|112.78|112.92|112.88|112.92|112.88|112.86|112.78|31034
1617955960000|2021-04-09 08:12:40|||||||||1000
1617955970000|2021-04-09 08:12:50|112.96|112.86|112.9|112.82|112.96|112.86|112.9|112.82|11945
1617955980000|2021-04-09 08:13:00||112.84||112.84||112.84||112.84|0
1617955990000|2021-04-09 08:13:10||112.82||112.82||112.82||112.82|0
1617956000000|2021-04-09 08:13:20|||||||||870
1617956010000|2021-04-09 08:13:30||112.84||112.84||112.84||112.84|2688
1617956020000|2021-04-09 08:13:40|||||||||430
1617956030000|2021-04-09 08:13:50|112.88|112.82|112.86|112.82|112.88|112.84|112.86|112.8|13696
1617956040000|2021-04-09 08:14:00|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|2193
1617956050000|2021-04-09 08:14:10|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|0
1617956060000|2021-04-09 08:14:20|112.82|112.76|112.66|112.6|112.82|112.76|112.66|112.6|56039
1617956070000|2021-04-09 08:14:30|112.64|112.58|112.58|112.54|112.64|112.58|112.58|112.52|14361
1617956080000|2021-04-09 08:14:40|112.56|112.52|112.58|112.52|112.58|112.52|112.56|112.5|16045
1617956090000|2021-04-09 08:14:50|112.54|112.54|112.6|112.54|112.64|112.56|112.54|112.54|22985
1617956100000|2021-04-09 08:15:00|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|0
1617956110000|2021-04-09 08:15:10||112.54||112.6||112.6||112.54|0
1617956120000|2021-04-09 08:15:20|112.64|112.56|112.68|112.6|112.68|112.6|112.64|112.56|7830
1617956130000|2021-04-09 08:15:30|112.72|112.62|112.68|112.62|112.72|112.66|112.68|112.62|10669
1617956140000|2021-04-09 08:15:40|112.7|112.64|112.7|112.66|112.7|112.66|112.68|112.64|5021
1617956150000|2021-04-09 08:15:50|112.68|112.64|112.7|112.64|112.7|112.64|112.68|112.64|1962
1617956170000|2021-04-09 08:16:10|112.68||112.7||112.7||112.68||10000
1617956180000|2021-04-09 08:16:20|112.72|112.66|112.74|112.68|112.74|112.68|112.7|112.66|8503
1617956190000|2021-04-09 08:16:30|112.72|112.66|112.72|112.62|112.72|112.68|112.62|112.6|25170
1617956210000|2021-04-09 08:16:50|112.74|112.64|112.78|112.66|112.78|112.66|112.72|112.64|1833
1617956220000|2021-04-09 08:17:00|112.76|112.68|112.8|112.74|112.8|112.74|112.76|112.68|18653
1617956240000|2021-04-09 08:17:20|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|6606
1617956250000|2021-04-09 08:17:30|||||||||1968
1617956270000|2021-04-09 08:17:50|112.82|112.74|112.88|112.8|112.9|112.84|112.82|112.74|6453
1617956280000|2021-04-09 08:18:00|112.86|112.78|112.76|112.7|112.86|112.78|112.72|112.66|6890
1617956290000|2021-04-09 08:18:10|112.8|112.72|112.8|112.72|112.8|112.74|112.8|112.72|1965
1617956300000|2021-04-09 08:18:20|||||||||4400
1617956340000|2021-04-09 08:19:00|||||||||808
1617956360000|2021-04-09 08:19:20||112.74||112.74||112.74||112.74|480
1617956370000|2021-04-09 08:19:30|||||||||33
1617956400000|2021-04-09 08:20:00|112.76|112.72|112.74|112.66|112.76|112.72|112.74|112.66|8618
1617956410000|2021-04-09 08:20:10|112.72||112.72||112.72||112.72||0
1617956420000|2021-04-09 08:20:20|112.7|112.64|112.7|112.62|112.7|112.64|112.7|112.62|0
1617956440000|2021-04-09 08:20:40|112.72|112.66|112.76|112.66|112.78|112.66|112.72|112.66|3872
1617956460000|2021-04-09 08:21:00|112.78|112.68|112.76|112.68|112.78|112.7|112.76|112.68|1853
1617956490000|2021-04-09 08:21:30|112.78|112.7|112.84|112.76|112.84|112.76|112.78|112.7|34342
1617956500000|2021-04-09 08:21:40|112.82|112.74|112.84|112.74|112.84|112.74|112.8|112.74|3448
1617956510000|2021-04-09 08:21:50|112.82||112.8||112.82||112.8||20
1617956520000|2021-04-09 08:22:00|112.78|112.72|112.76|112.66|112.78|112.72|112.72|112.66|14569
1617956530000|2021-04-09 08:22:10|112.78|112.68|112.82|112.74|112.82|112.74|112.76|112.68|23215
1617956540000|2021-04-09 08:22:20|112.84|112.76|112.84|112.78|112.84|112.78|112.82|112.76|0
1617956550000|2021-04-09 08:22:30|112.82|112.76|112.7|112.62|112.82|112.76|112.7|112.62|19386
1617956560000|2021-04-09 08:22:40|||||||||200
1617956570000|2021-04-09 08:22:50|||||||||9967
1617956580000|2021-04-09 08:23:00|112.68||112.66||112.68||112.66||50
1617956590000|2021-04-09 08:23:10|||||||||11826
1617956600000|2021-04-09 08:23:20|112.64|112.6|112.62|112.56|112.66|112.6|112.62|112.56|5755
1617956610000|2021-04-09 08:23:30|112.6|112.54|112.58|112.54|112.6|112.6|112.58|112.54|2990
1617956620000|2021-04-09 08:23:40||112.52||112.5||112.52||112.5|2554
1617956630000|2021-04-09 08:23:50|112.56|112.48|112.5|112.44|112.56|112.48|112.5|112.44|9883
1617956640000|2021-04-09 08:24:00|112.54|112.46|112.5|112.42|112.54|112.48|112.5|112.42|16218
1617956650000|2021-04-09 08:24:10|112.48|112.4|112.48|112.44|112.48|112.44|112.42|112.4|20112
1617956660000|2021-04-09 08:24:20|112.5|112.46|112.52|112.46|112.52|112.46|112.5|112.46|785
1617956670000|2021-04-09 08:24:30|||||||||877
1617956680000|2021-04-09 08:24:40|112.5|112.44|112.5|112.42|112.5|112.44|112.48|112.4|3462
1617956690000|2021-04-09 08:24:50|||||||||2500
1617956700000|2021-04-09 08:25:00|112.48|112.4|112.44|112.4|112.5|112.46|112.44|112.4|15563
1617956710000|2021-04-09 08:25:10|112.42|112.38|112.3|112.28|112.42|112.38|112.3|112.28|8745
1617956720000|2021-04-09 08:25:20|112.32|112.3|112.3|112.28|112.32|112.3|112.3|112.28|3168
1617956730000|2021-04-09 08:25:30|112.32|112.26|112.3|112.24|112.32|112.28|112.3|112.24|10024
1617956740000|2021-04-09 08:25:40|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|2800
1617956750000|2021-04-09 08:25:50|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|915
1617956760000|2021-04-09 08:26:00|112.28|112.22|112.26|112.22|112.28|112.22|112.26|112.2|8332
1617956780000|2021-04-09 08:26:20|112.3|112.24|112.34|112.28|112.34|112.28|112.26|112.22|21896
1617956790000|2021-04-09 08:26:30|112.36||112.34||112.38||112.34||7409
1617956800000|2021-04-09 08:26:40|||||||||838
1617956810000|2021-04-09 08:26:50|112.32|112.24|112.28|112.22|112.34|112.24|112.26|112.22|47095
1617956820000|2021-04-09 08:27:00|112.32|112.24|112.34|112.26|112.34|112.26|112.32|112.24|2141
1617956830000|2021-04-09 08:27:10|112.36|112.28|112.4|112.3|112.4|112.3|112.36|112.28|4610
1617956850000|2021-04-09 08:27:30|112.42|112.32|112.46|112.38|112.46|112.38|112.42|112.32|21283
1617956860000|2021-04-09 08:27:40|112.48||112.48||112.48||112.46||4000
1617956870000|2021-04-09 08:27:50|112.46||112.48||112.48||112.46||359
1617956880000|2021-04-09 08:28:00|112.46||112.44||112.46||112.44||10000
1617956890000|2021-04-09 08:28:10|112.42|112.36|112.4|112.3|112.42|112.36|112.4|112.3|2935
1617956910000|2021-04-09 08:28:30|||||||||500
1617956920000|2021-04-09 08:28:40|112.38||112.4||112.4||112.38||231
1617956930000|2021-04-09 08:28:50|112.42|112.32|112.44|112.34|112.44|112.34|112.4|112.32|4059
1617956940000|2021-04-09 08:29:00|112.42|112.36|112.44|112.36|112.44|112.36|112.4|112.36|6845
1617956950000|2021-04-09 08:29:10|||||||||11000
1617956960000|2021-04-09 08:29:20|112.46|112.44|112.5|112.44|112.52|112.48|112.46|112.36|10350
1617956970000|2021-04-09 08:29:30|||||||||1300
1617956980000|2021-04-09 08:29:40|112.48|112.4|112.64|112.54|112.64|112.54|112.48|112.4|22694
1617956990000|2021-04-09 08:29:50|112.66|112.56|112.66|112.58|112.66|112.58|112.64|112.56|336
1617957000000|2021-04-09 08:30:00|112.68|112.66|112.74|112.66|112.76|112.68|112.68|112.66|4373
1617957010000|2021-04-09 08:30:10|112.76|112.68|112.7|112.62|112.76|112.74|112.7|112.62|8530
1617957020000|2021-04-09 08:30:20|112.64|112.58|112.76|112.7|112.76|112.7|112.64|112.58|10545
1617957030000|2021-04-09 08:30:30|112.78|112.72|112.82|112.72|112.84|112.76|112.78|112.72|11233
1617957040000|2021-04-09 08:30:40||112.74||112.72||112.74||112.72|0
1617957060000|2021-04-09 08:31:00|||||||||18710
1617957080000|2021-04-09 08:31:20|||||||||1616
1617957090000|2021-04-09 08:31:30|112.84|112.74|112.88|112.76|112.88|112.76|112.84|112.74|16163
1617957100000|2021-04-09 08:31:40|112.86|112.74|112.84|112.74|112.86|112.74|112.84|112.74|9600
1617957110000|2021-04-09 08:31:50|112.86|112.76|112.86|112.76|112.86|112.76|112.86|112.76|0
1617957140000|2021-04-09 08:32:20|112.88|112.78|112.96|112.88|112.98|112.88|112.88|112.78|736
1617957150000|2021-04-09 08:32:30|||||||||7129
1617957170000|2021-04-09 08:32:50|||||||||2032
1617957180000|2021-04-09 08:33:00|||||||||10679
1617957200000|2021-04-09 08:33:20|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.86|41046
1617957220000|2021-04-09 08:33:40|112.9||112.9||112.9||112.9||13
1617957230000|2021-04-09 08:33:50|112.92|112.88|112.92|112.88|112.92|112.88|112.92|112.88|100
1617957240000|2021-04-09 08:34:00|112.94|112.94|113|112.92|113|112.96|112.94|112.86|7787
1617957250000|2021-04-09 08:34:10|113.02||113.02||113.02||113.02||2600
1617957270000|2021-04-09 08:34:30|113.04|112.94|113.02|112.96|113.04|112.96|113.02|112.94|46
1617957290000|2021-04-09 08:34:50|113|112.92|112.98|112.92|113|112.92|112.98|112.92|6520
1617957300000|2021-04-09 08:35:00|113|112.94|113.18|113.06|113.2|113.06|113|112.94|36480
1617957320000|2021-04-09 08:35:20|113.04|113.04|113.14|113.06|113.16|113.06|113.04|113.02|79075
1617957340000|2021-04-09 08:35:40|113.16|113.14|113.16|113.1|113.18|113.14|113.14|113.06|12630
1617957350000|2021-04-09 08:35:50|||||||||18910
1617957360000|2021-04-09 08:36:00|113.18|113.16|113.34|113.24|113.4|113.3|113.18|113.16|46104
1617957370000|2021-04-09 08:36:10|113.32|113.28|113.26|113.18|113.32|113.28|113.26|113.16|25478
1617957380000|2021-04-09 08:36:20|113.28||113.26||113.28||113.26||4520
1617957410000|2021-04-09 08:36:50|||||||||10000
1617957420000|2021-04-09 08:37:00|113.28|113.28|113.4|113.3|113.4|113.3|113.28|113.28|16953
1617957430000|2021-04-09 08:37:10|113.38|113.38|113.44|113.4|113.46|113.4|113.38|113.3|9821
1617957440000|2021-04-09 08:37:20|||||||||1079
1617957450000|2021-04-09 08:37:30|113.48|113.42|113.5|113.42|113.54|113.46|113.48|113.42|49682
1617957460000|2021-04-09 08:37:40|||||||||12342
1617957470000|2021-04-09 08:37:50|113.42|113.4|113.42|113.34|113.6|113.52|113.42|113.34|71306
1617957480000|2021-04-09 08:38:00|113.38|113.38|113.48|113.4|113.48|113.4|113.38|113.38|10288
1617957490000|2021-04-09 08:38:10|113.5||113.5||113.52||113.5||307
1617957500000|2021-04-09 08:38:20||113.42||113.42||113.44||113.42|1560
1617957510000|2021-04-09 08:38:30||113.44||113.44||113.44||113.44|0
1617957520000|2021-04-09 08:38:40|113.52|113.46|113.5|113.44|113.58|113.5|113.48|113.42|11325
1617957530000|2021-04-09 08:38:50|113.52||113.54||113.56||113.52||5029
1617957540000|2021-04-09 08:39:00|||||||||302
1617957550000|2021-04-09 08:39:10|113.46|113.42|113.42|113.34|113.5|113.44|113.42|113.34|16540
1617957560000|2021-04-09 08:39:20|||||||||500
1617957570000|2021-04-09 08:39:30|113.4|113.3|113.36|113.28|113.4|113.34|113.36|113.28|10999
1617957580000|2021-04-09 08:39:40|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.24|11139
1617957590000|2021-04-09 08:39:50|113.3|113.22|113.28|113.18|113.3|113.24|113.22|113.12|22108
1617957600000|2021-04-09 08:40:00|113.26|113.16|113.28|113.22|113.28|113.22|113.2|113.14|94558
1617957610000|2021-04-09 08:40:10|113.3|113.24|113.36|113.28|113.38|113.28|113.28|113.24|10246
1617957620000|2021-04-09 08:40:20|113.38|113.3|113.46|113.36|113.46|113.36|113.38|113.3|13321
1617957630000|2021-04-09 08:40:30|113.44|113.34|113.36|113.3|113.44|113.34|113.32|113.28|50143
1617957640000|2021-04-09 08:40:40|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|40923
1617957650000|2021-04-09 08:40:50|||||||||2598
1617957660000|2021-04-09 08:41:00|||||||||1000
1617957680000|2021-04-09 08:41:20|113.36|113.3|113.48|113.42|113.48|113.42|113.34|113.3|13550
1617957690000|2021-04-09 08:41:30|113.52|113.44|113.46|113.4|113.52|113.48|113.44|113.4|63685
1617957700000|2021-04-09 08:41:40|113.4|113.38|113.38|113.3|113.46|113.4|113.32|113.28|53876
1617957710000|2021-04-09 08:41:50|113.4|113.32|113.46|113.34|113.46|113.34|113.4|113.3|191
1617957720000|2021-04-09 08:42:00|||||||||13530
1617957730000|2021-04-09 08:42:10|113.34|113.32|113.54|113.46|113.54|113.46|113.34|113.32|18068
1617957740000|2021-04-09 08:42:20|113.58|113.48|113.56|113.48|113.58|113.48|113.56|113.48|8501
1617957750000|2021-04-09 08:42:30|113.54|113.46|113.56|113.46|113.56|113.46|113.52|113.4|2683
1617957760000|2021-04-09 08:42:40|||||||||13500
1617957770000|2021-04-09 08:42:50|||||||||4617
1617957780000|2021-04-09 08:43:00|113.58|113.44|113.56|113.44|113.58|113.44|113.46|113.4|32512
1617957790000|2021-04-09 08:43:10|||||||||3000
1617957810000|2021-04-09 08:43:30|113.54||113.56||113.56||113.54||5000
1617957820000|2021-04-09 08:43:40|113.58|113.46|113.56|113.44|113.64|113.52|113.56|113.44|10674
1617957830000|2021-04-09 08:43:50|||||||||208
1617957840000|2021-04-09 08:44:00|113.52|113.4|113.5|113.4|113.52|113.4|113.5|113.4|3119
1617957860000|2021-04-09 08:44:20|||||||||1177
1617957890000|2021-04-09 08:44:50|113.46|113.38|113.4|113.32|113.46|113.38|113.38|113.32|20349
1617957900000|2021-04-09 08:45:00|113.42|113.34|113.52|113.44|113.52|113.44|113.42|113.34|10535
1617957910000|2021-04-09 08:45:10|113.5|113.46|113.5|113.4|113.5|113.46|113.5|113.4|8396
1617957920000|2021-04-09 08:45:20|113.52|113.42|113.52|113.42|113.52|113.42|113.5|113.4|30827
1617957930000|2021-04-09 08:45:30|113.54|113.44|113.58|113.5|113.62|113.54|113.54|113.44|19923
1617957940000|2021-04-09 08:45:40|||||||||3096
1617957950000|2021-04-09 08:45:50|||||||||7280
1617957960000|2021-04-09 08:46:00||113.48||113.44||113.48||113.44|3787
1617957970000|2021-04-09 08:46:10||113.46||113.46||113.46||113.46|3644
1617957980000|2021-04-09 08:46:20|113.54|113.44|113.44|113.38|113.54|113.44|113.42|113.38|80861
1617957990000|2021-04-09 08:46:30|113.42|113.36|113.42|113.36|113.44|113.36|113.34|113.32|96962
1617958000000|2021-04-09 08:46:40|113.44|113.38|113.46|113.38|113.46|113.38|113.44|113.38|51425
1617958010000|2021-04-09 08:46:50|113.4|113.36|113.38|113.34|113.44|113.36|113.38|113.28|63774
1617958020000|2021-04-09 08:47:00|113.4|113.36|113.48|113.44|113.52|113.44|113.4|113.34|10629
1617958030000|2021-04-09 08:47:10|113.46|113.42|113.42|113.36|113.5|113.44|113.4|113.32|54785
1617958040000|2021-04-09 08:47:20|113.44|113.38|113.46|113.38|113.46|113.38|113.44|113.38|4124
1617958060000|2021-04-09 08:47:40|||||||||1080
1617958070000|2021-04-09 08:47:50|113.42|113.4|113.36|113.32|113.42|113.4|113.36|113.3|19486
1617958080000|2021-04-09 08:48:00|113.34|113.3|113.38|113.3|113.42|113.3|113.34|113.28|11319
1617958100000|2021-04-09 08:48:20|113.36|113.28|113.28|113.2|113.36|113.28|113.28|113.2|6645
1617958110000|2021-04-09 08:48:30|113.26|113.18|113.24|113.16|113.3|113.2|113.18|113.12|24370
1617958120000|2021-04-09 08:48:40|113.22|113.14|113.14|113.1|113.22|113.14|113.1|113.06|23295
1617958130000|2021-04-09 08:48:50|113.12|113.08|113.14|113.1|113.14|113.1|113.12|113.08|7589
1617958140000|2021-04-09 08:49:00|113.16|113.08|113.16|113.1|113.16|113.1|113.16|113.08|10751
1617958150000|2021-04-09 08:49:10|||||||||1748
1617958160000|2021-04-09 08:49:20|||||||||1388
1617958170000|2021-04-09 08:49:30|113.18||113.18||113.2||113.18||1726
1617958180000|2021-04-09 08:49:40|113.16|113.08|113.14|113.08|113.16|113.08|113.14|113.08|610
1617958190000|2021-04-09 08:49:50|||||||||751
1617958200000|2021-04-09 08:50:00||113.06||113.06||113.06||113.06|1511
1617958210000|2021-04-09 08:50:10|113.16|113.08|113.14|113.08|113.18|113.08|113.14|113.08|1364
1617958220000|2021-04-09 08:50:20|113.12|113.06|113.1|113.02|113.12|113.06|113.1|113.02|128
1617958230000|2021-04-09 08:50:30|||||||||3512
1617958250000|2021-04-09 08:50:50|113.08|113|113.1|113.02|113.12|113.02|113.06|113|7285
1617958260000|2021-04-09 08:51:00|113.08|113|113.1|113.02|113.1|113.02|113.06|113|467
1617958270000|2021-04-09 08:51:10|113.08|113.04|113.16|113.06|113.18|113.1|113.08|113.04|17435
1617958310000|2021-04-09 08:51:50|113.14|113.04|113.2|113.12|113.2|113.12|113.06|113.04|34376
1617958320000|2021-04-09 08:52:00|113.22|113.14|113.24|113.16|113.26|113.16|113.22|113.14|0
1617958330000|2021-04-09 08:52:10|||||||||868
1617958340000|2021-04-09 08:52:20|113.22|113.18|113.26|113.18|113.28|113.18|113.2|113.18|9873
1617958350000|2021-04-09 08:52:30|113.28|113.22|113.34|113.24|113.34|113.24|113.28|113.22|418
1617958360000|2021-04-09 08:52:40|113.36|113.26|113.46|113.36|113.46|113.36|113.36|113.26|12034
1617958370000|2021-04-09 08:52:50|113.48|113.38|113.48|113.4|113.5|113.4|113.48|113.38|1579
1617958380000|2021-04-09 08:53:00||113.42||113.44||113.44||113.42|32
1617958390000|2021-04-09 08:53:10|113.46|113.42|113.38|113.32|113.46|113.42|113.38|113.32|18143
1617958400000|2021-04-09 08:53:20|113.36|113.34|113.42|113.34|113.42|113.34|113.34|113.34|18734
1617958420000|2021-04-09 08:53:40|113.4|113.32|113.38|113.32|113.4|113.32|113.38|113.32|0
1617958430000|2021-04-09 08:53:50|113.4|113.34|113.42|113.34|113.42|113.34|113.4|113.34|0
1617958440000|2021-04-09 08:54:00|113.4|113.32|113.38|113.32|113.4|113.32|113.38|113.32|676
1617958450000|2021-04-09 08:54:10|113.4|113.34|113.42|113.34|113.42|113.34|113.4|113.34|50561
1617958480000|2021-04-09 08:54:40|113.44|113.36|113.48|113.38|113.5|113.38|113.44|113.36|34087
1617958490000|2021-04-09 08:54:50|||||||||4006
1617958500000|2021-04-09 08:55:00|113.5|113.4|113.5|113.42|113.5|113.42|113.5|113.4|733
1617958510000|2021-04-09 08:55:10|113.54|113.44|113.58|113.5|113.58|113.5|113.54|113.44|8707
1617958520000|2021-04-09 08:55:20|113.56|113.52|113.48|113.42|113.56|113.54|113.48|113.42|12249
1617958530000|2021-04-09 08:55:30|113.46|113.38|113.44|113.34|113.46|113.38|113.44|113.34|4976
1617958540000|2021-04-09 08:55:40|113.42|113.36|113.42|113.36|113.42|113.36|113.4|113.36|2438
1617958560000|2021-04-09 08:56:00|113.44|113.38|113.5|113.42|113.5|113.42|113.44|113.38|29127
1617958570000|2021-04-09 08:56:10|113.48|113.38|113.46|113.38|113.48|113.38|113.46|113.38|1381
1617958580000|2021-04-09 08:56:20|113.5||113.48||113.5||113.48||2000
1617958590000|2021-04-09 08:56:30|113.46||113.46||113.46||113.46||5000
1617958600000|2021-04-09 08:56:40|113.44||113.44||113.46||113.44||5000
1617958610000|2021-04-09 08:56:50|113.46|113.4|113.46|113.4|113.46|113.4|113.46|113.4|10488
1617958620000|2021-04-09 08:57:00|113.44|113.38|113.46|113.4|113.46|113.4|113.44|113.38|10148
1617958640000|2021-04-09 08:57:20|113.44|113.38|113.5|113.42|113.5|113.42|113.4|113.36|46499
1617958650000|2021-04-09 08:57:30|113.48|113.4|113.42|113.36|113.48|113.4|113.4|113.36|14856
1617958660000|2021-04-09 08:57:40|113.44|113.38|113.44|113.38|113.44|113.38|113.44|113.38|4498
1617958670000|2021-04-09 08:57:50|113.46||113.44||113.46||113.44||1227
1617958680000|2021-04-09 08:58:00|113.46||113.46||113.46||113.46||518
1617958700000|2021-04-09 08:58:20|113.48||113.48||113.5||113.48||500
1617958710000|2021-04-09 08:58:30|||||||||1005
1617958720000|2021-04-09 08:58:40|113.5|113.4|113.58|113.5|113.58|113.5|113.5|113.4|13206
1617958730000|2021-04-09 08:58:50|113.6||113.6||113.6||113.6||7024
1617958740000|2021-04-09 08:59:00|113.58|113.52|113.62|113.54|113.62|113.54|113.58|113.52|14985
1617958750000|2021-04-09 08:59:10|||||||||9345
1617958770000|2021-04-09 08:59:30|113.6|113.52|113.6|113.52|113.6|113.52|113.6|113.52|60
1617958780000|2021-04-09 08:59:40|113.58|113.5|113.56|113.5|113.58|113.5|113.56|113.5|1181
1617958790000|2021-04-09 08:59:50|113.54|113.48|113.48|113.42|113.54|113.48|113.48|113.42|5517
1617958800000|2021-04-09 09:00:00|113.5|113.44|113.5|113.38|113.5|113.44|113.48|113.38|19981
1617958810000|2021-04-09 09:00:10|113.4|113.4|113.4|113.38|113.48|113.42|113.4|113.38|70133
1617958820000|2021-04-09 09:00:20|113.44|113.4|113.5|113.4|113.5|113.4|113.4|113.4|4228
1617958840000|2021-04-09 09:00:40|113.48|113.42|113.48|113.44|113.48|113.44|113.48|113.42|2184
1617958850000|2021-04-09 09:00:50|113.46|113.42|113.46|113.4|113.46|113.42|113.46|113.4|10181
1617958860000|2021-04-09 09:01:00|||||||||445
1617958870000|2021-04-09 09:01:10|113.44|113.38|113.46|113.38|113.46|113.38|113.42|113.38|3860
1617958880000|2021-04-09 09:01:20|113.48|113.4|113.48|113.4|113.48|113.4|113.48|113.4|3113
1617958890000|2021-04-09 09:01:30|113.46||113.46||113.46||113.46||0
1617958900000|2021-04-09 09:01:40|113.44|113.38|113.42|113.34|113.46|113.4|113.42|113.34|7357
1617958910000|2021-04-09 09:01:50|||||||||11101
1617958920000|2021-04-09 09:02:00|113.44|113.32|113.46|113.38|113.46|113.38|113.44|113.32|10658
1617958930000|2021-04-09 09:02:10|||||||||415
1617958940000|2021-04-09 09:02:20|113.48|113.4|113.5|113.46|113.5|113.46|113.48|113.4|17301
1617958950000|2021-04-09 09:02:30|113.48|113.44|113.5|113.46|113.5|113.46|113.48|113.44|4084
1617958960000|2021-04-09 09:02:40|113.54|113.48|113.58|113.5|113.62|113.54|113.54|113.48|30096
1617958970000|2021-04-09 09:02:50|113.56|113.48|113.58|113.5|113.58|113.5|113.56|113.48|62515
1617958980000|2021-04-09 09:03:00|||||||||1056
1617958990000|2021-04-09 09:03:10|113.56||113.58||113.58||113.56||721
1617959000000|2021-04-09 09:03:20|113.62|113.52|113.62|113.54|113.62|113.54|113.62|113.52|4
1617959010000|2021-04-09 09:03:30|113.6||113.6||113.6||113.6||4
1617959030000|2021-04-09 09:03:50|113.62|113.56|113.56|113.48|113.64|113.56|113.56|113.48|7888
1617959040000|2021-04-09 09:04:00|113.54|113.46|113.48|113.4|113.54|113.46|113.44|113.4|24198
1617959050000|2021-04-09 09:04:10|113.44|113.44|113.56|113.46|113.56|113.46|113.44|113.44|4123
1617959060000|2021-04-09 09:04:20|113.5||113.5||113.5||113.5||0
1617959070000|2021-04-09 09:04:30|||||||||8722
1617959080000|2021-04-09 09:04:40|113.48||113.5||113.5||113.48||1637
1617959090000|2021-04-09 09:04:50|113.48|113.42|113.48|113.4|113.48|113.42|113.48|113.4|8607
1617959100000|2021-04-09 09:05:00|||||||||13680
1617959110000|2021-04-09 09:05:10|113.46|113.38|113.36|113.28|113.46|113.38|113.32|113.26|53562
1617959120000|2021-04-09 09:05:20|||||||||19601
1617959130000|2021-04-09 09:05:30|113.34||113.34||113.34||113.34||118
1617959140000|2021-04-09 09:05:40||113.26||113.24||113.26||113.24|1003
1617959150000|2021-04-09 09:05:50|||||||||2186
1617959160000|2021-04-09 09:06:00|||||||||653
1617959170000|2021-04-09 09:06:10|||||||||7028
1617959180000|2021-04-09 09:06:20|113.32||113.3||113.32||113.3||39
1617959200000|2021-04-09 09:06:40||113.26||113.26||113.26||113.26|1490
1617959210000|2021-04-09 09:06:50||113.24||113.24||113.24||113.24|0
1617959220000|2021-04-09 09:07:00|113.28|113.22|113.24|113.18|113.28|113.22|113.24|113.18|9079
1617959230000|2021-04-09 09:07:10|||||||||8223
1617959240000|2021-04-09 09:07:20|113.18|113.16|113.16|113.08|113.18|113.16|113.1|113.08|10091
1617959250000|2021-04-09 09:07:30|113.18|113.1|113.28|113.22|113.3|113.22|113.18|113.1|5845
1617959290000|2021-04-09 09:08:10|113.3|113.24|113.22|113.16|113.3|113.24|113.22|113.14|22758
1617959300000|2021-04-09 09:08:20|||||||||3421
1617959310000|2021-04-09 09:08:30||113.14||113.14||113.14||113.14|100
1617959330000|2021-04-09 09:08:50||113.16||113.16||113.16||113.16|351
1617959340000|2021-04-09 09:09:00|113.24|113.18|113.26|113.2|113.26|113.2|113.24|113.18|2970
1617959350000|2021-04-09 09:09:10|113.2|113.18|113.12|113.08|113.2|113.18|113.12|113.06|89739
1617959360000|2021-04-09 09:09:20|113.1|113.06|113.1|113.04|113.1|113.06|113.1|113.04|1306
1617959390000|2021-04-09 09:09:50|||||||||3000
1617959400000|2021-04-09 09:10:00|113.12|113.06|113.14|113.06|113.14|113.06|113.12|113.06|1399
1617959420000|2021-04-09 09:10:20|||||||||2318
1617959440000|2021-04-09 09:10:40|113.12||113.14||113.14||113.12||692
1617959450000|2021-04-09 09:10:50|113.12||113.12||113.12||113.12||180
1617959460000|2021-04-09 09:11:00|113.14||113.14||113.14||113.14||0
1617959490000|2021-04-09 09:11:30|113.12|113.04|113.18|113.06|113.18|113.06|113.1|113.04|6082
1617959500000|2021-04-09 09:11:40|113.16||113.16||113.16||113.14||0
1617959510000|2021-04-09 09:11:50|113.14||113.14||113.14||113.14||1019
1617959520000|2021-04-09 09:12:00|113.16|113.1|113.14|113.06|113.16|113.1|113.14|113.06|1938
1617959530000|2021-04-09 09:12:10|113.12|113.04|113.12|113.06|113.12|113.06|113.1|113.04|2500
1617959540000|2021-04-09 09:12:20|||||||||17794
1617959550000|2021-04-09 09:12:30|113.14||113.14||113.16||113.14||1213
1617959560000|2021-04-09 09:12:40|113.12||113.12||113.12||113.12||28
1617959570000|2021-04-09 09:12:50|113.14|113.04|113.14|113.06|113.14|113.06|113.14|113.04|3004
1617959580000|2021-04-09 09:13:00|113.16|113.08|113.14|113.08|113.16|113.1|113.14|113.08|3739
1617959590000|2021-04-09 09:13:10|113.12||113.14||113.16||113.12||2432
1617959600000|2021-04-09 09:13:20|113.16|113.1|113.14|113.08|113.16|113.1|113.14|113.08|6500
1617959620000|2021-04-09 09:13:40|||||||||2500
1617959650000|2021-04-09 09:14:10|113.16|113.1|113.12|113.06|113.22|113.14|113.12|113.06|39321
1617959680000|2021-04-09 09:14:40|113.1|113.04|113.08|113|113.1|113.06|113.08|113|11622
1617959690000|2021-04-09 09:14:50|113.06|112.98|113.04|112.96|113.06|112.98|113.04|112.96|448
1617959710000|2021-04-09 09:15:10|113.02|112.98|113.04|112.96|113.06|113.04|113.02|112.96|6611
1617959720000|2021-04-09 09:15:20|113.06|112.98|113.12|113.06|113.12|113.1|113.06|112.98|22238
1617959730000|2021-04-09 09:15:30|113.14|113.08|113.14|113.08|113.18|113.08|113.12|113.08|19511
1617959740000|2021-04-09 09:15:40|113.08|113.06|113.06|113.02|113.08|113.06|113.06|113.02|8419
1617959750000|2021-04-09 09:15:50|113.08||113.08||113.08||113.08||0
1617959770000|2021-04-09 09:16:10|113.06||113.06||113.06||113.06||5958
1617959780000|2021-04-09 09:16:20|113.02|112.98|113.06|113|113.08|113|113.02|112.98|15004
1617959790000|2021-04-09 09:16:30|113|112.96|113|112.96|113|112.96|113|112.96|90357
1617959800000|2021-04-09 09:16:40|112.98|112.94|112.98|112.92|112.98|112.94|112.96|112.92|7342
1617959840000|2021-04-09 09:17:20|113|112.94|113.04|112.98|113.04|112.98|113|112.94|20162
1617959850000|2021-04-09 09:17:30|112.94|112.94|113|112.94|113.04|112.94|112.94|112.92|20812
1617959860000|2021-04-09 09:17:40|112.94|112.92|113.08|113.02|113.08|113.02|112.94|112.92|17736
1617959870000|2021-04-09 09:17:50|113.1|113.04|113.14|113.06|113.14|113.06|113.1|113.04|2685
1617959890000|2021-04-09 09:18:10|113.04|113.04|113.1|113.02|113.12|113.04|113.04|113.02|20613
1617959900000|2021-04-09 09:18:20|113.04|113|113.1|113.02|113.1|113.02|113.04|113|8970
1617959910000|2021-04-09 09:18:30|113.08|113.04|113.14|113.06|113.14|113.06|113.08|113.04|0
1617959920000|2021-04-09 09:18:40|||||||||3760
1617959930000|2021-04-09 09:18:50|113.16|113.08|113.14|113.06|113.2|113.1|113.14|113.06|3429
1617959940000|2021-04-09 09:19:00|113.12|113.04|113.1|113.02|113.12|113.04|113.1|113.02|0
1617959950000|2021-04-09 09:19:10|113.08|113|113.02|112.98|113.08|113|113|112.98|6099
1617959960000|2021-04-09 09:19:20|113.04||113.04||113.04||113.04||0
1617959970000|2021-04-09 09:19:30|113.02||113.02||113.02||113.02||0
1617959980000|2021-04-09 09:19:40|113.04||113.06||113.06||113.04||0
1617959990000|2021-04-09 09:19:50|||||||||3282
1617960000000|2021-04-09 09:20:00|113.04|113|113.04|112.98|113.04|113|113.04|112.98|360
1617960010000|2021-04-09 09:20:10|113.06||113.06||113.06||113.06||1632
1617960030000|2021-04-09 09:20:30|||||||||10000
1617960050000|2021-04-09 09:20:50|113.08|113|113.08|113|113.08|113|113.08|113|5626
1617960060000|2021-04-09 09:21:00|113.06||113.06||113.06||113.06||0
1617960070000|2021-04-09 09:21:10|113.08||113.06||113.08||113.06||2074
1617960080000|2021-04-09 09:21:20|||||||||14892
1617960090000|2021-04-09 09:21:30|113|112.98|113|112.98|113|112.98|113|112.98|2006
1617960110000|2021-04-09 09:21:50|113.02|113|113.08|113|113.08|113|113.02|113|25508
1617960120000|2021-04-09 09:22:00|113.1||113.06||113.1||113.06||52
1617960130000|2021-04-09 09:22:10|113.08|113.02|113.04|112.98|113.1|113.04|113.04|112.98|13449
1617960140000|2021-04-09 09:22:20||113||112.98||113||112.98|4013
1617960150000|2021-04-09 09:22:30|||||||||3515
1617960170000|2021-04-09 09:22:50|113.02|113|113.02|112.98|113.02|113|113.02|112.98|4891
1617960180000|2021-04-09 09:23:00||112.94||112.94||112.94||112.94|5143
1617960190000|2021-04-09 09:23:10|113.06|112.96|113.02|112.94|113.06|112.96|113.02|112.94|2307
1617960200000|2021-04-09 09:23:20|113||112.98||113||112.98||2505
1617960210000|2021-04-09 09:23:30|112.96|112.92|112.94|112.92|112.96|112.92|112.94|112.92|6793
1617960220000|2021-04-09 09:23:40|112.98|112.94|112.98|112.92|113.02|112.94|112.98|112.92|6974
1617960230000|2021-04-09 09:23:50|113|112.94|113.02|112.94|113.02|112.94|113|112.94|3807
1617960240000|2021-04-09 09:24:00|113|112.92|113.1|113.02|113.1|113.02|112.98|112.92|8203
1617960250000|2021-04-09 09:24:10|113.08|113|112.98|112.92|113.08|113|112.98|112.92|9915
1617960260000|2021-04-09 09:24:20|113|112.94|112.98|112.92|113.02|112.94|112.98|112.92|0
1617960270000|2021-04-09 09:24:30|112.96||112.98||112.98||112.96||3161
1617960280000|2021-04-09 09:24:40|113|112.94|113.02|112.94|113.02|112.94|113|112.94|0
1617960290000|2021-04-09 09:24:50|||||||||10084
1617960300000|2021-04-09 09:25:00|113.04|112.96|113.06|112.98|113.06|112.98|113.04|112.96|10041
1617960310000|2021-04-09 09:25:10|113.1|113|113.06|112.98|113.1|113.02|113.06|112.98|7675
1617960320000|2021-04-09 09:25:20|||||||||1768
1617960330000|2021-04-09 09:25:30|||||||||1769
1617960350000|2021-04-09 09:25:50|113.08|113|113.02|112.98|113.1|113|113.02|112.98|10990
1617960370000|2021-04-09 09:26:10|113.06|113|113.06|113|113.06|113|113.04|113|4966
1617960380000|2021-04-09 09:26:20|113.04|112.98|113.06|112.98|113.06|113|113.04|112.98|23584
1617960390000|2021-04-09 09:26:30|113.04|113|113.04|112.98|113.06|113|113.04|112.98|17345
1617960400000|2021-04-09 09:26:40|113.06|113|113.04|112.98|113.06|113|113.04|112.98|18742
1617960410000|2021-04-09 09:26:50|113.06||113.04||113.06||113.04||37126
1617960420000|2021-04-09 09:27:00|||||||||1325
1617960450000|2021-04-09 09:27:30|||||||||500
1617960460000|2021-04-09 09:27:40|113.06||113.04||113.06||113.04||3486
1617960470000|2021-04-09 09:27:50|||||||||912
1617960480000|2021-04-09 09:28:00|||||||||2630
1617960490000|2021-04-09 09:28:10|113.06|113|113.04|112.98|113.12|113.06|113.04|112.98|62967
1617960510000|2021-04-09 09:28:30|||||||||2000
1617960540000|2021-04-09 09:29:00|113.08|113|113.04|112.98|113.08|113|113.04|112.98|6772
1617960550000|2021-04-09 09:29:10||113||112.98||113||112.98|283
1617960560000|2021-04-09 09:29:20|||||||||126
1617960570000|2021-04-09 09:29:30|||||||||8000
1617960580000|2021-04-09 09:29:40|||||||||443
1617960590000|2021-04-09 09:29:50|113.06|113|113.06|112.98|113.16|113.06|113.06|112.98|60513
1617960600000|2021-04-09 09:30:00|113.08|113|113.04|112.98|113.16|113.08|113.04|112.98|59386
1617960610000|2021-04-09 09:30:10|113.06|113|113.04|112.98|113.08|113|113.04|112.98|5875
1617960620000|2021-04-09 09:30:20|113.06||113.08||113.08||113.06||2560
1617960630000|2021-04-09 09:30:30|113.1|113|113.04|112.98|113.1|113.02|113.04|112.98|12172
1617960650000|2021-04-09 09:30:50|113.06|113|113.04|112.98|113.08|113|113.04|112.98|21328
1617960660000|2021-04-09 09:31:00|113|113|113.08|113.02|113.08|113.02|113|113|65818
1617960670000|2021-04-09 09:31:10|113.12|113.04|113.04|112.98|113.12|113.06|113.04|112.98|22466
1617960680000|2021-04-09 09:31:20|||||||||28608
1617960700000|2021-04-09 09:31:40|||||||||8791
1617960710000|2021-04-09 09:31:50|113.06|113|113.04|112.98|113.06|113|113.04|112.98|6148
1617960720000|2021-04-09 09:32:00|113.06||113.04||113.06||113.04||3545
1617960730000|2021-04-09 09:32:10|113.06|113.04|113.04|112.98|113.06|113.04|113.04|112.98|22101
1617960750000|2021-04-09 09:32:30|||||||||8845
1617960760000|2021-04-09 09:32:40|113.06|113|113.04|112.98|113.06|113|113.04|112.98|4124
1617960770000|2021-04-09 09:32:50|113.06|113.04|113.04|112.98|113.06|113.04|113.04|112.98|10001
1617960790000|2021-04-09 09:33:10|113.06|113|113.04|112.98|113.06|113|113.04|112.98|20518
1617960800000|2021-04-09 09:33:20|113.02|112.96|112.96|112.9|113.02|112.96|112.96|112.9|14290
1617960810000|2021-04-09 09:33:30|112.94|112.88|112.84|112.78|112.94|112.9|112.84|112.78|16248
1617960820000|2021-04-09 09:33:40|112.86|112.76|112.8|112.74|112.88|112.78|112.8|112.74|8510
1617960830000|2021-04-09 09:33:50|112.82|112.76|112.88|112.8|112.88|112.84|112.82|112.76|10068
1617960850000|2021-04-09 09:34:10|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|1612
1617960860000|2021-04-09 09:34:20|||||||||1545
1617960870000|2021-04-09 09:34:30|112.88||112.88||112.88||112.88||3731
1617960880000|2021-04-09 09:34:40|112.84||112.84||112.84||112.84||885
1617960890000|2021-04-09 09:34:50|112.82|112.8|112.82|112.76|112.82|112.8|112.82|112.76|5657
1617960900000|2021-04-09 09:35:00|||||||||873
1617960910000|2021-04-09 09:35:10|112.84||112.84||112.84||112.84||8930
1617960950000|2021-04-09 09:35:50|112.86|112.78|112.8|112.76|112.88|112.8|112.8|112.76|2360
1617960970000|2021-04-09 09:36:10|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|4070
1617960980000|2021-04-09 09:36:20||112.72||112.74||112.74||112.72|3307
1617961010000|2021-04-09 09:36:50|112.8|112.76|112.82|112.76|112.86|112.8|112.8|112.76|4489
1617961020000|2021-04-09 09:37:00||112.74||112.74||112.74||112.74|0
1617961030000|2021-04-09 09:37:10|112.8||112.8||112.8||112.8||0
1617961040000|2021-04-09 09:37:20|112.78||112.78||112.78||112.78||0
1617961050000|2021-04-09 09:37:30|112.8|112.76|112.8|112.76|112.8|112.76|112.8|112.76|3000
1617961070000|2021-04-09 09:37:50||112.74||112.74||112.74||112.74|77
1617961080000|2021-04-09 09:38:00|||||||||1601
1617961100000|2021-04-09 09:38:20|||||||||692
1617961110000|2021-04-09 09:38:30|112.82||112.82||112.82||112.82||372
1617961150000|2021-04-09 09:39:10|112.84|112.76|112.82|112.76|112.84|112.76|112.82|112.76|5874
1617961160000|2021-04-09 09:39:20|||||||||77
1617961180000|2021-04-09 09:39:40|||||||||135
1617961210000|2021-04-09 09:40:10|112.8||112.8||112.8||112.8||1753
1617961220000|2021-04-09 09:40:20|112.82|112.78|112.84|112.78|112.84|112.78|112.82|112.78|13749
1617961230000|2021-04-09 09:40:30|112.82|112.8|112.84|112.8|112.84|112.8|112.82|112.8|113
1617961270000|2021-04-09 09:41:10|112.86|112.82|112.86|112.82|112.9|112.82|112.86|112.82|14845
1617961290000|2021-04-09 09:41:30|112.84|112.8|112.78|112.74|112.84|112.8|112.78|112.74|11600
1617961300000|2021-04-09 09:41:40|112.76||112.78||112.78||112.76||222
1617961310000|2021-04-09 09:41:50|112.8||112.8||112.8||112.8||3458
1617961320000|2021-04-09 09:42:00|112.82|112.76|112.84|112.76|112.84|112.76|112.82|112.76|5202
1617961330000|2021-04-09 09:42:10|112.82||112.78||112.82||112.78||47
1617961340000|2021-04-09 09:42:20|112.76|112.74|112.76|112.72|112.76|112.74|112.76|112.72|7323
1617961380000|2021-04-09 09:43:00|||||||||756
1617961390000|2021-04-09 09:43:10|112.78|112.74|112.8|112.74|112.8|112.74|112.78|112.74|4471
1617961400000|2021-04-09 09:43:20|112.78||112.78||112.78||112.78||2556
1617961430000|2021-04-09 09:43:50|112.76||112.78||112.78||112.76||2500
1617961440000|2021-04-09 09:44:00|112.76|112.72|112.8|112.74|112.8|112.74|112.76|112.72|9936
1617961450000|2021-04-09 09:44:10|||||||||4434
1617961470000|2021-04-09 09:44:30|112.82|112.76|112.82|112.78|112.86|112.78|112.82|112.76|5346
1617961480000|2021-04-09 09:44:40|||||||||3082
1617961490000|2021-04-09 09:44:50|112.8|112.76|112.8|112.74|112.8|112.76|112.8|112.72|11972
1617961510000|2021-04-09 09:45:10|112.82|112.76|112.84|112.76|112.84|112.78|112.82|112.74|2324
1617961520000|2021-04-09 09:45:20|112.82||112.82||112.82||112.82||0
1617961530000|2021-04-09 09:45:30|112.8||112.8||112.8||112.8||0
1617961540000|2021-04-09 09:45:40||112.72||112.72||112.76||112.72|11632
1617961560000|2021-04-09 09:46:00|||||||||1365
1617961590000|2021-04-09 09:46:30|112.78||112.76||112.78||112.76||88208
1617961610000|2021-04-09 09:46:50|||||||||88189
1617961620000|2021-04-09 09:47:00||112.7||112.72||112.72||112.7|11286
1617961640000|2021-04-09 09:47:20|||||||||39690
1617961650000|2021-04-09 09:47:30|112.74|112.7|112.72|112.7|112.74|112.7|112.72|112.7|1758
1617961660000|2021-04-09 09:47:40|112.74||112.72||112.74||112.72||2550
1617961670000|2021-04-09 09:47:50|112.7|112.68|112.74|112.68|112.74|112.68|112.7|112.68|22296
1617961680000|2021-04-09 09:48:00|112.76|112.7|112.8|112.74|112.8|112.74|112.74|112.7|9454
1617961690000|2021-04-09 09:48:10|112.82|112.76|112.86|112.78|112.86|112.78|112.8|112.76|2640
1617961700000|2021-04-09 09:48:20|112.88|112.8|112.88|112.82|112.88|112.82|112.88|112.8|36
1617961710000|2021-04-09 09:48:30|112.9|112.78|112.82|112.76|112.9|112.78|112.82|112.76|10866
1617961720000|2021-04-09 09:48:40|112.84|112.78|112.7|112.64|112.84|112.78|112.7|112.64|22271
1617961730000|2021-04-09 09:48:50|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|17628
1617961740000|2021-04-09 09:49:00|||||||||1975
1617961750000|2021-04-09 09:49:10|112.72||112.74||112.74||112.72||2694
1617961760000|2021-04-09 09:49:20|||||||||747
1617961770000|2021-04-09 09:49:30|112.76|112.68|112.78|112.74|112.8|112.74|112.76|112.68|10997
1617961780000|2021-04-09 09:49:40|||||||||1252
1617961790000|2021-04-09 09:49:50|112.8|112.76|112.86|112.78|112.86|112.82|112.8|112.76|11448
1617961820000|2021-04-09 09:50:20|112.84||112.82||112.84||112.82||2252
1617961830000|2021-04-09 09:50:30|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|1478
1617961840000|2021-04-09 09:50:40|112.84|112.78|112.86|112.8|112.86|112.8|112.84|112.78|155
1617961850000|2021-04-09 09:50:50|||||||||9919
1617961860000|2021-04-09 09:51:00|112.88|112.82|112.92|112.88|112.94|112.9|112.88|112.82|36964
1617961870000|2021-04-09 09:51:10||112.9||112.9||112.9||112.9|3
1617961880000|2021-04-09 09:51:20|112.9|112.88|112.94|112.88|112.94|112.88|112.9|112.86|5375
1617961890000|2021-04-09 09:51:30|||||||||12267
1617961900000|2021-04-09 09:51:40|112.92|112.86|112.96|112.88|112.96|112.88|112.92|112.86|27814
1617961910000|2021-04-09 09:51:50|112.94|112.86|112.94|112.88|112.94|112.88|112.92|112.86|0
1617961920000|2021-04-09 09:52:00|112.92|112.86|112.92|112.86|112.92|112.86|112.92|112.86|11261
1617961930000|2021-04-09 09:52:10|112.94|112.88|112.96|112.88|112.96|112.88|112.94|112.88|0
1617961950000|2021-04-09 09:52:30|112.94|112.86|112.92|112.86|112.96|112.88|112.92|112.86|1000
1617961970000|2021-04-09 09:52:50|112.94|112.88|112.96|112.92|112.96|112.92|112.94|112.88|5803
1617961980000|2021-04-09 09:53:00|112.98|112.9|113|112.92|113|112.92|112.96|112.9|13951
1617961990000|2021-04-09 09:53:10|112.98||112.98||112.98||112.98||0
1617962020000|2021-04-09 09:53:40|112.96||112.96||112.96||112.96||151
1617962040000|2021-04-09 09:54:00|112.94|112.88|112.96|112.88|112.96|112.88|112.94|112.88|17751
1617962050000|2021-04-09 09:54:10|||||||||8850
1617962060000|2021-04-09 09:54:20|112.98|112.96|112.96|112.88|112.98|112.96|112.96|112.88|7500
1617962090000|2021-04-09 09:54:50|112.98|112.9|113.04|112.96|113.04|112.96|112.98|112.9|2581
1617962100000|2021-04-09 09:55:00|113.06|112.98|113.04|112.98|113.06|113|113.04|112.98|11425
1617962150000|2021-04-09 09:55:50|113.02|112.96|113|112.94|113.02|112.96|113|112.94|16911
1617962190000|2021-04-09 09:56:30|112.98|112.92|112.98|112.92|112.98|112.92|112.96|112.88|6031
1617962200000|2021-04-09 09:56:40|113|112.94|113|112.96|113|112.96|113|112.94|2718
1617962220000|2021-04-09 09:57:00|||||||||4467
1617962230000|2021-04-09 09:57:10|113.02|112.98|113.02|112.98|113.02|112.98|113|112.98|2921
1617962240000|2021-04-09 09:57:20||112.96||112.98||112.98||112.96|0
1617962290000|2021-04-09 09:58:10|113.04|113|113.04|112.98|113.04|113|113.02|112.98|8959
1617962300000|2021-04-09 09:58:20|113.02|113|113.02|112.98|113.02|113|113.02|112.98|2500
1617962310000|2021-04-09 09:58:30|||||||||3535
1617962320000|2021-04-09 09:58:40|||||||||8794
1617962340000|2021-04-09 09:59:00|||||||||3856
1617962350000|2021-04-09 09:59:10|113.04||113.02||113.04||113.02||3567
1617962360000|2021-04-09 09:59:20|||||||||434
1617962370000|2021-04-09 09:59:30|||||||||1750
1617962400000|2021-04-09 10:00:00|||||||||891
1617962410000|2021-04-09 10:00:10|113.04|113|113.04|112.98|113.06|113.04|113.02|112.98|29368
1617962430000|2021-04-09 10:00:30|113|113|113.04|112.98|113.06|113|113|112.98|4449
1617962440000|2021-04-09 10:00:40|||||||||172
1617962450000|2021-04-09 10:00:50|||||||||1000
1617962460000|2021-04-09 10:01:00|||||||||15671
1617962470000|2021-04-09 10:01:10|||||||||4954
1617962480000|2021-04-09 10:01:20|113.06|113|113.04|112.98|113.06|113.02|113.04|112.98|46982
1617962490000|2021-04-09 10:01:30|113.02|112.96|112.96|112.92|113.02|112.96|112.96|112.92|9542
1617962510000|2021-04-09 10:01:50|112.98|112.94|112.98|112.94|112.98|112.94|112.98|112.94|6242
1617962520000|2021-04-09 10:02:00|113||113||113||113||4117
1617962530000|2021-04-09 10:02:10|113.02|112.96|113|112.98|113.02|112.98|113|112.96|15083
1617962540000|2021-04-09 10:02:20|113.02|112.96|112.98|112.96|113.02|112.96|112.98|112.96|14865
1617962550000|2021-04-09 10:02:30||112.94||112.94||112.94||112.94|2051
1617962560000|2021-04-09 10:02:40|112.96|112.92|112.96|112.88|112.96|112.92|112.86|112.8|32793
1617962580000|2021-04-09 10:03:00|112.94|112.86|112.84|112.8|112.94|112.86|112.84|112.8|12333
1617962590000|2021-04-09 10:03:10|112.86|112.82|112.88|112.82|112.88|112.82|112.84|112.82|11762
1617962600000|2021-04-09 10:03:20|112.86|112.8|112.88|112.8|112.88|112.8|112.86|112.8|14166
1617962610000|2021-04-09 10:03:30|112.86|112.78|112.84|112.78|112.86|112.78|112.84|112.78|378
1617962620000|2021-04-09 10:03:40|112.82|112.76|112.78|112.74|112.82|112.76|112.78|112.72|891
1617962630000|2021-04-09 10:03:50||112.72||112.72||112.72||112.72|1793
1617962640000|2021-04-09 10:04:00|112.8|112.74|112.78|112.72|112.8|112.76|112.78|112.72|9607
1617962650000|2021-04-09 10:04:10|112.76|112.7|112.74|112.7|112.76|112.7|112.74|112.68|2871
1617962660000|2021-04-09 10:04:20|112.72|112.68|112.7|112.62|112.72|112.68|112.7|112.62|3270
1617962670000|2021-04-09 10:04:30|112.58|112.6|112.58|112.56|112.68|112.6|112.58|112.54|158254
1617962680000|2021-04-09 10:04:40|112.62|112.54|112.58|112.56|112.62|112.56|112.58|112.54|8711
1617962690000|2021-04-09 10:04:50|112.6||112.58||112.6||112.58||1618
1617962700000|2021-04-09 10:05:00|112.6||112.58||112.6||112.58||7806
1617962710000|2021-04-09 10:05:10|112.6||112.58||112.6||112.58||10762
1617962720000|2021-04-09 10:05:20|112.6|112.58|112.7|112.64|112.7|112.66|112.6|112.58|10227
1617962730000|2021-04-09 10:05:30|112.72|112.66|112.74|112.68|112.74|112.7|112.72|112.66|12617
1617962740000|2021-04-09 10:05:40|||||||||17646
1617962750000|2021-04-09 10:05:50|112.76||112.74||112.76||112.74||175
1617962760000|2021-04-09 10:06:00|112.76||112.76||112.76||112.76||2500
1617962770000|2021-04-09 10:06:10|112.74||112.74||112.74||112.74||0
1617962790000|2021-04-09 10:06:30|||||||||2643
1617962800000|2021-04-09 10:06:40|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|10
1617962810000|2021-04-09 10:06:50|112.74|112.68|112.74|112.68|112.74|112.68|112.74|112.68|872
1617962820000|2021-04-09 10:07:00|112.72|112.66|112.7|112.66|112.72|112.66|112.7|112.66|4410
1617962830000|2021-04-09 10:07:10|112.72||112.74||112.74||112.72||2508
1617962840000|2021-04-09 10:07:20|||||||||10000
1617962850000|2021-04-09 10:07:30||112.68||112.68||112.68||112.68|17
1617962860000|2021-04-09 10:07:40||112.66||112.66||112.66||112.66|0
1617962870000|2021-04-09 10:07:50|112.72||112.7||112.72||112.7||0
1617962880000|2021-04-09 10:08:00|112.68|112.62|112.64|112.58|112.68|112.62|112.62|112.56|5066
1617962890000|2021-04-09 10:08:10|112.66|112.6|112.68|112.6|112.68|112.6|112.66|112.6|7618
1617962900000|2021-04-09 10:08:20|||||||||542
1617962920000|2021-04-09 10:08:40|112.66|112.58|112.64|112.58|112.66|112.58|112.64|112.58|10
1617962930000|2021-04-09 10:08:50|112.62|112.56|112.6|112.56|112.62|112.56|112.58|112.52|6802
1617962940000|2021-04-09 10:09:00|112.62|112.58|112.64|112.56|112.64|112.58|112.6|112.54|6814
1617962950000|2021-04-09 10:09:10|||||||||4672
1617962960000|2021-04-09 10:09:20|112.62|112.54|112.62|112.54|112.62|112.54|112.62|112.54|424
1617962970000|2021-04-09 10:09:30|112.6|112.52|112.44|112.36|112.6|112.52|112.44|112.34|205926
1617962980000|2021-04-09 10:09:40|112.46|112.38|112.42|112.32|112.48|112.4|112.32|112.3|42785
1617962990000|2021-04-09 10:09:50|112.4||112.42||112.42||112.4||20
1617963000000|2021-04-09 10:10:00|||||||||432
1617963010000|2021-04-09 10:10:10|112.44|112.34|112.52|112.46|112.52|112.46|112.44|112.34|18912
1617963020000|2021-04-09 10:10:20|112.5||112.5||112.5||112.5||796
1617963030000|2021-04-09 10:10:30|112.52|112.48|112.58|112.48|112.58|112.48|112.52|112.48|13763
1617963040000|2021-04-09 10:10:40||112.5||112.52||112.52||112.5|15561
1617963050000|2021-04-09 10:10:50|112.56|112.5|112.48|112.42|112.56|112.5|112.48|112.42|112293
1617963060000|2021-04-09 10:11:00|112.38|112.4|112.44|112.36|112.46|112.4|112.38|112.32|21865
1617963070000|2021-04-09 10:11:10|112.32|112.34|112.36|112.3|112.44|112.34|112.32|112.3|23172
1617963090000|2021-04-09 10:11:30|112.38|112.32|112.34|112.3|112.4|112.32|112.3|112.28|28004
1617963100000|2021-04-09 10:11:40|112.38|112.32|112.38|112.34|112.38|112.34|112.38|112.32|7355
1617963120000|2021-04-09 10:12:00|||||||||2350
1617963130000|2021-04-09 10:12:10|112.4|112.36|112.44|112.38|112.44|112.38|112.4|112.36|2099
1617963150000|2021-04-09 10:12:30|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|1716
1617963160000|2021-04-09 10:12:40|||||||||9262
1617963190000|2021-04-09 10:13:10|112.38|112.32|112.36|112.3|112.38|112.32|112.32|112.3|7412
1617963200000|2021-04-09 10:13:20|112.38|112.32|112.4|112.32|112.4|112.32|112.38|112.32|2500
1617963240000|2021-04-09 10:14:00|112.44|112.36|112.44|112.36|112.44|112.38|112.44|112.36|2752
1617963250000|2021-04-09 10:14:10|112.4|112.34|112.44|112.38|112.44|112.38|112.4|112.34|10215
1617963270000|2021-04-09 10:14:30|112.42|112.36|112.34|112.24|112.42|112.36|112.3|112.22|392538
1617963280000|2021-04-09 10:14:40|112.32|112.26|112.32|112.26|112.32|112.26|112.3|112.26|5600
1617963290000|2021-04-09 10:14:50|112.3||112.3||112.3||112.3||0
1617963310000|2021-04-09 10:15:10|112.32||112.32||112.32||112.32||378
1617963320000|2021-04-09 10:15:20|112.34|112.28|112.48|112.42|112.58|112.48|112.34|112.28|185024
1617963330000|2021-04-09 10:15:30|112.44|112.4|112.42|112.38|112.44|112.4|112.42|112.38|1309
1617963360000|2021-04-09 10:16:00|||||||||56
1617963380000|2021-04-09 10:16:20|||||||||3000
1617963390000|2021-04-09 10:16:30|112.4|112.36|112.4|112.32|112.4|112.36|112.4|112.32|1705
1617963410000|2021-04-09 10:16:50|||||||||7
1617963430000|2021-04-09 10:17:10|112.42|112.34|112.6|112.52|112.62|112.52|112.42|112.34|12796
1617963440000|2021-04-09 10:17:20|112.62|112.54|112.62|112.58|112.62|112.6|112.62|112.54|5318
1617963450000|2021-04-09 10:17:30|112.64|112.6|112.64|112.6|112.64|112.6|112.64|112.6|2572
1617963490000|2021-04-09 10:18:10|||||||||659
1617963500000|2021-04-09 10:18:20|||||||||965
1617963520000|2021-04-09 10:18:40|112.66|112.58|112.62|112.56|112.66|112.58|112.62|112.56|20084
1617963530000|2021-04-09 10:18:50|112.6|112.54|112.58|112.52|112.6|112.54|112.58|112.52|3248
1617963560000|2021-04-09 10:19:20|112.56|112.48|112.54|112.48|112.56|112.48|112.52|112.48|9859
1617963570000|2021-04-09 10:19:30||112.5||112.5||112.5||112.5|8
1617963590000|2021-04-09 10:19:50|112.56||112.56||112.56||112.56||1563
1617963600000|2021-04-09 10:20:00|||||||||530
1617963610000|2021-04-09 10:20:10|112.54||112.54||112.54||112.54||505
1617963620000|2021-04-09 10:20:20|112.56||112.56||112.56||112.56||0
1617963630000|2021-04-09 10:20:30|112.54|112.48|112.54|112.48|112.54|112.5|112.54|112.48|3964
1617963660000|2021-04-09 10:21:00|112.52|112.44|112.5|112.44|112.52|112.44|112.48|112.38|13343
1617963670000|2021-04-09 10:21:10|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|0
1617963690000|2021-04-09 10:21:30|||||||||1050
1617963700000|2021-04-09 10:21:40|||||||||2628
1617963710000|2021-04-09 10:21:50|112.54|112.48|112.56|112.5|112.56|112.5|112.54|112.48|8612
1617963730000|2021-04-09 10:22:10|112.58|112.52|112.58|112.52|112.6|112.54|112.58|112.52|4376
1617963740000|2021-04-09 10:22:20|112.6|112.5|112.58|112.52|112.6|112.52|112.58|112.5|0
1617963750000|2021-04-09 10:22:30|112.54|112.5|112.48|112.44|112.54|112.5|112.48|112.44|14662
1617963780000|2021-04-09 10:23:00|112.46|112.4|112.44|112.36|112.46|112.4|112.44|112.36|4443
1617963790000|2021-04-09 10:23:10|112.42||112.42||112.42||112.42||469
1617963840000|2021-04-09 10:24:00|112.44||112.44||112.46||112.42||3608
1617963860000|2021-04-09 10:24:20|112.46||112.46||112.46||112.46||365
1617963880000|2021-04-09 10:24:40|112.44||112.44||112.44||112.42||2651
1617963900000|2021-04-09 10:25:00|112.46|112.38|112.46|112.4|112.46|112.4|112.46|112.38|2636
1617963910000|2021-04-09 10:25:10|112.48|112.42|112.48|112.44|112.48|112.44|112.48|112.42|2517
1617963930000|2021-04-09 10:25:30|112.5||112.5||112.52||112.5||2938
1617963940000|2021-04-09 10:25:40|112.48||112.5||112.5||112.48||2211
1617963950000|2021-04-09 10:25:50|112.48||112.48||112.48||112.48||0
1617963960000|2021-04-09 10:26:00|112.46|112.42|112.44|112.38|112.48|112.42|112.44|112.38|2771
1617963980000|2021-04-09 10:26:20|112.46|112.4|112.32|112.24|112.48|112.4|112.3|112.2|176304
1617963990000|2021-04-09 10:26:30|112.34|112.26|112.26|112.2|112.4|112.32|112.24|112.18|219580
1617964000000|2021-04-09 10:26:40|||||||||2790
1617964010000|2021-04-09 10:26:50|112.28|112.22|112.26|112.22|112.28|112.22|112.26|112.2|16802
1617964020000|2021-04-09 10:27:00|||||||||3088
1617964030000|2021-04-09 10:27:10|||||||||8856
1617964050000|2021-04-09 10:27:30|112.28|112.24|112.26|112.22|112.28|112.24|112.26|112.22|27350
1617964060000|2021-04-09 10:27:40|112.28|112.24|112.42|112.32|112.42|112.32|112.28|112.24|32613
1617964070000|2021-04-09 10:27:50|112.4|112.34|112.44|112.36|112.46|112.36|112.4|112.34|0
1617964080000|2021-04-09 10:28:00|||||||||300
1617964140000|2021-04-09 10:29:00|112.42||112.42||112.42||112.42||8
1617964180000|2021-04-09 10:29:40|112.44|112.38|112.5|112.4|112.5|112.4|112.44|112.38|3463
1617964200000|2021-04-09 10:30:00|112.48||112.46||112.48||112.46||0
1617964220000|2021-04-09 10:30:20|112.44||112.46||112.46||112.44||100
1617964230000|2021-04-09 10:30:30|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|876
1617964240000|2021-04-09 10:30:40|||||||||614
1617964270000|2021-04-09 10:31:10|||||||||2000
1617964280000|2021-04-09 10:31:20|112.5||112.46||112.5||112.46||9023
1617964290000|2021-04-09 10:31:30|||||||||245
1617964300000|2021-04-09 10:31:40|112.48|112.44|112.52|112.48|112.52|112.48|112.48|112.44|8544
1617964310000|2021-04-09 10:31:50|112.54||112.54||112.54||112.54||8308
1617964320000|2021-04-09 10:32:00|112.52||112.52||112.52||112.52||0
1617964330000|2021-04-09 10:32:10|112.5|112.46|112.5|112.44|112.5|112.46|112.48|112.44|6758
1617964340000|2021-04-09 10:32:20|112.48||112.48||112.48||112.48||0
1617964350000|2021-04-09 10:32:30|112.46|112.42|112.44|112.42|112.46|112.42|112.44|112.4|4826
1617964360000|2021-04-09 10:32:40|112.46||112.48||112.48||112.46||3348
1617964370000|2021-04-09 10:32:50|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|165
1617964380000|2021-04-09 10:33:00|112.48|112.42|112.46|112.42|112.48|112.42|112.46|112.42|2642
1617964390000|2021-04-09 10:33:10|112.48||112.48||112.5||112.48||8892
1617964420000|2021-04-09 10:33:40|112.5|112.44|112.48|112.42|112.5|112.44|112.48|112.42|0
1617964440000|2021-04-09 10:34:00|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|0
1617964450000|2021-04-09 10:34:10|112.52|112.46|112.52|112.48|112.52|112.48|112.52|112.46|3981
1617964460000|2021-04-09 10:34:20|112.5|112.44|112.5|112.44|112.5|112.44|112.48|112.42|291
1617964470000|2021-04-09 10:34:30|112.48|112.42|112.44|112.4|112.48|112.42|112.44|112.4|10229
1617964480000|2021-04-09 10:34:40|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.34|6459
1617964490000|2021-04-09 10:34:50|||||||||26500
1617964500000|2021-04-09 10:35:00|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|6002
1617964520000|2021-04-09 10:35:20|||||||||2224
1617964530000|2021-04-09 10:35:30|||||||||966
1617964540000|2021-04-09 10:35:40|112.38||112.36||112.38||112.36||12
1617964550000|2021-04-09 10:35:50|112.34|112.28|112.32|112.28|112.34|112.3|112.32|112.28|9991
1617964560000|2021-04-09 10:36:00|112.3|112.24|112.24|112.14|112.3|112.24|112.24|112.14|11264
1617964580000|2021-04-09 10:36:20|112.22||112.24||112.24||112.22||8999
1617964590000|2021-04-09 10:36:30|||||||||437
1617964600000|2021-04-09 10:36:40|||||||||14484
1617964610000|2021-04-09 10:36:50|112.26|112.16|112.22|112.14|112.28|112.22|112.22|112.14|9958
1617964630000|2021-04-09 10:37:10|||||||||1768
1617964650000|2021-04-09 10:37:30||112.16||112.18||112.18||112.16|583
1617964660000|2021-04-09 10:37:40|112.24|112.2|112.2|112.14|112.26|112.22|112.2|112.14|8859
1617964680000|2021-04-09 10:38:00|112.22|112.16|112.22|112.14|112.24|112.18|112.22|112.14|6961
1617964700000|2021-04-09 10:38:20|112.2||112.18||112.2||112.18||2186
1617964710000|2021-04-09 10:38:30|||||||||4428
1617964740000|2021-04-09 10:39:00|112.2|112.16|112.18|112.1|112.22|112.16|112.16|112.1|18003
1617964750000|2021-04-09 10:39:10|112.16||112.18||112.18||112.14||20
1617964760000|2021-04-09 10:39:20|112.2|112.12|112.2|112.12|112.2|112.12|112.2|112.12|0
1617964770000|2021-04-09 10:39:30|112.18|112.1|112.16|112.1|112.18|112.1|112.16|112.1|4852
1617964800000|2021-04-09 10:40:00|112.18|112.12|112.18|112.12|112.2|112.12|112.18|112.12|2958
1617964810000|2021-04-09 10:40:10|112.2|112.14|112.3|112.24|112.34|112.32|112.18|112.14|244927
1617964820000|2021-04-09 10:40:20|112.32||112.32||112.32||112.32||0
1617964830000|2021-04-09 10:40:30|112.3||112.3||112.3||112.3||0
1617964840000|2021-04-09 10:40:40|112.28|112.22|112.26|112.18|112.28|112.22|112.26|112.18|16284
1617964850000|2021-04-09 10:40:50|||||||||7973
1617964860000|2021-04-09 10:41:00|112.24|112.16|112.18|112.14|112.24|112.16|112.18|112.12|6704
1617964880000|2021-04-09 10:41:20||112.12||112.12||112.12||112.1|1551
1617964890000|2021-04-09 10:41:30|112.2||112.18||112.2||112.18||800
1617964900000|2021-04-09 10:41:40|112.16|112.1|112.08|112.02|112.16|112.1|112.04|112|66775
1617964910000|2021-04-09 10:41:50||112||112||112||112|0
1617964920000|2021-04-09 10:42:00|||||||||7200
1617964930000|2021-04-09 10:42:10|112.04|111.98|111.88|111.78|112.04|111.98|111.72|111.64|79133
1617964940000|2021-04-09 10:42:20|111.9|111.8|111.84|111.76|111.94|111.82|111.84|111.76|18825
1617964960000|2021-04-09 10:42:40|111.82|111.74|111.8|111.72|111.82|111.74|111.8|111.72|16536
1617964970000|2021-04-09 10:42:50|111.78|111.7|111.76|111.66|111.78|111.7|111.76|111.66|24405
1617964980000|2021-04-09 10:43:00|111.78|111.8|111.8|111.72|111.86|111.8|111.78|111.68|53806
1617965000000|2021-04-09 10:43:20|111.82|111.74|111.8|111.72|111.84|111.76|111.8|111.72|12659
1617965030000|2021-04-09 10:43:50|111.72|111.68|111.7|111.64|111.72|111.68|111.7|111.64|3863
1617965040000|2021-04-09 10:44:00||111.62||111.62||111.62||111.62|0
1617965050000|2021-04-09 10:44:10|111.72|111.64|111.72|111.64|111.72|111.64|111.72|111.64|0
1617965070000|2021-04-09 10:44:30|111.7|111.62|111.7|111.62|111.7|111.62|111.7|111.62|49
1617965080000|2021-04-09 10:44:40|111.66|111.64|111.76|111.66|111.78|111.66|111.62|111.6|24278
1617965090000|2021-04-09 10:44:50|111.78|111.68|111.8|111.7|111.8|111.7|111.78|111.68|0
1617965130000|2021-04-09 10:45:30|||||||||3500
1617965140000|2021-04-09 10:45:40|111.82|111.72|111.84|111.74|111.88|111.74|111.82|111.72|96
1617965150000|2021-04-09 10:45:50|111.82||111.82||111.82||111.82||4443
1617965160000|2021-04-09 10:46:00|||||||||5000
1617965170000|2021-04-09 10:46:10|111.8|111.72|111.76|111.7|111.8|111.72|111.76|111.7|0
1617965180000|2021-04-09 10:46:20|111.8|111.72|111.8|111.72|111.8|111.72|111.8|111.72|1000
1617965190000|2021-04-09 10:46:30|111.82|111.74|111.88|111.76|111.88|111.76|111.82|111.74|0
1617965200000|2021-04-09 10:46:40|||||||||2500
1617965220000|2021-04-09 10:47:00|111.86|111.74|111.84|111.76|111.86|111.76|111.84|111.74|42
1617965230000|2021-04-09 10:47:10|111.86||111.88||111.88||111.86||0
1617965240000|2021-04-09 10:47:20|111.86||111.84||111.86||111.84||1073
1617965250000|2021-04-09 10:47:30|111.82|111.74|111.84|111.76|111.84|111.76|111.8|111.74|10
1617965270000|2021-04-09 10:47:50|111.82|111.74|111.76|111.7|111.82|111.74|111.76|111.7|3450
1617965280000|2021-04-09 10:48:00|111.74|111.66|111.72|111.64|111.74|111.66|111.72|111.64|9614
1617965290000|2021-04-09 10:48:10|111.74|111.66|111.76|111.66|111.8|111.74|111.74|111.66|21585
1617965300000|2021-04-09 10:48:20||111.64||111.66||111.66||111.64|18000
1617965320000|2021-04-09 10:48:40|||||||||644
1617965330000|2021-04-09 10:48:50|111.72|111.64|111.64|111.6|111.72|111.64|111.64|111.6|2532
1617965340000|2021-04-09 10:49:00|111.66|111.58|111.6|111.52|111.66|111.58|111.56|111.52|17715
1617965350000|2021-04-09 10:49:10|111.62|111.54|111.66|111.58|111.66|111.58|111.58|111.52|40787
1617965360000|2021-04-09 10:49:20|111.68||111.68||111.68||111.68||900
1617965370000|2021-04-09 10:49:30|111.66||111.66||111.66||111.66||9
1617965400000|2021-04-09 10:50:00|111.68|111.6|111.76|111.66|111.78|111.66|111.68|111.6|55164
1617965430000|2021-04-09 10:50:30|111.74|111.68|111.74|111.66|111.74|111.68|111.74|111.66|4618
1617965450000|2021-04-09 10:50:50|111.72|111.64|111.68|111.58|111.72|111.66|111.68|111.58|3476
1617965470000|2021-04-09 10:51:10|||||||||8000
1617965480000|2021-04-09 10:51:20|111.66|111.56|111.64|111.54|111.66|111.56|111.64|111.54|8994
1617965520000|2021-04-09 10:52:00|111.6|111.56|111.68|111.58|111.68|111.58|111.6|111.56|810
1617965530000|2021-04-09 10:52:10|111.7|111.6|111.7|111.6|111.74|111.6|111.7|111.58|5169
1617965540000|2021-04-09 10:52:20|111.72|111.62|111.74|111.64|111.76|111.64|111.72|111.62|0
1617965550000|2021-04-09 10:52:30|111.76||111.76||111.76||111.76||8903
1617965560000|2021-04-09 10:52:40|111.74||111.74||111.74||111.74||0
1617965580000|2021-04-09 10:53:00|||||||||2698
1617965650000|2021-04-09 10:54:10|111.76||111.76||111.76||111.76||11640
1617965660000|2021-04-09 10:54:20|||||||||2695
1617965670000|2021-04-09 10:54:30|111.74||111.72||111.74||111.72||0
1617965690000|2021-04-09 10:54:50|111.74||111.74||111.74||111.74||500
1617965710000|2021-04-09 10:55:10|111.72||111.72||111.74||111.72||11
1617965720000|2021-04-09 10:55:20|111.74||111.74||111.76||111.72||50
1617965730000|2021-04-09 10:55:30|111.76|111.68|111.78|111.72|111.78|111.72|111.76|111.68|3016
1617965740000|2021-04-09 10:55:40|111.8|111.74|111.82|111.76|111.82|111.76|111.8|111.74|1413
1617965760000|2021-04-09 10:56:00|111.8|111.74|111.8|111.74|111.8|111.74|111.78|111.74|15141
1617965770000|2021-04-09 10:56:10|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.72|3612
1617965780000|2021-04-09 10:56:20|||||||||169
1617965810000|2021-04-09 10:56:50|111.76|111.7|111.72|111.66|111.76|111.7|111.72|111.66|8216
1617965820000|2021-04-09 10:57:00|111.74|111.64|111.72|111.64|111.74|111.64|111.72|111.64|10
1617965830000|2021-04-09 10:57:10|111.74|111.66|111.76|111.68|111.76|111.68|111.74|111.66|194
1617965840000|2021-04-09 10:57:20|111.78||111.76||111.78||111.76||4948
1617965860000|2021-04-09 10:57:40|111.74|111.66|111.72|111.64|111.74|111.66|111.72|111.64|179
1617965880000|2021-04-09 10:58:00|111.74|111.66|111.72|111.68|111.74|111.68|111.72|111.66|50
1617965890000|2021-04-09 10:58:10||111.66||111.66||111.66||111.66|0
1617965900000|2021-04-09 10:58:20|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|0
1617965920000|2021-04-09 10:58:40||111.66||111.66||111.66||111.66|0
1617965930000|2021-04-09 10:58:50||111.64||111.64||111.64||111.64|7220
1617965940000|2021-04-09 10:59:00||111.66||111.66||111.66||111.66|35
1617965950000|2021-04-09 10:59:10|||||||||2669
1617965960000|2021-04-09 10:59:20|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|13738
1617965970000|2021-04-09 10:59:30|||||||||2377
1617965980000|2021-04-09 10:59:40|111.66|111.62|111.6|111.52|111.66|111.62|111.58|111.5|16062
1617966000000|2021-04-09 11:00:00|111.56|111.5|111.56|111.5|111.58|111.5|111.54|111.5|13179
1617966020000|2021-04-09 11:00:20|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|458
1617966030000|2021-04-09 11:00:30|111.6||111.6||111.6||111.6||1193
1617966090000|2021-04-09 11:01:30|111.64|111.54|111.68|111.56|111.68|111.56|111.64|111.54|2236
1617966100000|2021-04-09 11:01:40|111.66||111.68||111.68||111.66||0
1617966110000|2021-04-09 11:01:50|111.7|111.58|111.68|111.6|111.7|111.6|111.68|111.58|758
1617966120000|2021-04-09 11:02:00|111.7|111.62|111.72|111.64|111.72|111.64|111.7|111.62|2717
1617966130000|2021-04-09 11:02:10|111.7||111.7||111.7||111.7||0
1617966150000|2021-04-09 11:02:30|111.68|111.6|111.68|111.6|111.68|111.6|111.66|111.56|3450
1617966160000|2021-04-09 11:02:40|111.66|111.58|111.66|111.58|111.7|111.6|111.66|111.58|0
1617966170000|2021-04-09 11:02:50|||||||||89
1617966180000|2021-04-09 11:03:00|111.68|111.6|111.7|111.6|111.7|111.6|111.66|111.58|0
1617966200000|2021-04-09 11:03:20|||||||||4449
1617966240000|2021-04-09 11:04:00|111.68|111.58|111.68|111.6|111.68|111.6|111.66|111.58|878
1617966250000|2021-04-09 11:04:10|111.66|111.58|111.66|111.58|111.66|111.58|111.66|111.58|891
1617966260000|2021-04-09 11:04:20|111.68|111.6|111.68|111.6|111.68|111.6|111.68|111.6|2420
1617966270000|2021-04-09 11:04:30|111.66|111.58|111.66|111.58|111.66|111.58|111.66|111.58|0
1617966280000|2021-04-09 11:04:40|||||||||8733
1617966300000|2021-04-09 11:05:00|111.64||111.62||111.64||111.62||278
1617966310000|2021-04-09 11:05:10|111.6|111.56|111.6|111.52|111.6|111.56|111.6|111.52|20214
1617966370000|2021-04-09 11:06:10|111.62|111.54|111.64|111.58|111.64|111.58|111.62|111.54|12576
1617966390000|2021-04-09 11:06:30|111.62|111.56|111.54|111.5|111.62|111.56|111.54|111.5|9170
1617966410000|2021-04-09 11:06:50|111.52|111.48|111.54|111.46|111.54|111.48|111.5|111.44|28939
1617966420000|2021-04-09 11:07:00||111.5||111.5||111.5||111.5|0
1617966440000|2021-04-09 11:07:20|111.56||111.56||111.56||111.56||1620
1617966450000|2021-04-09 11:07:30|111.54||111.54||111.54||111.54||11207
1617966460000|2021-04-09 11:07:40|||||||||903
1617966470000|2021-04-09 11:07:50|||||||||8914
1617966500000|2021-04-09 11:08:20|111.52|111.46|111.54|111.48|111.54|111.48|111.5|111.42|10757
1617966510000|2021-04-09 11:08:30|111.52|111.46|111.44|111.34|111.52|111.46|111.44|111.32|16397
1617966520000|2021-04-09 11:08:40|111.42|111.32|111.4|111.3|111.42|111.32|111.4|111.3|0
1617966530000|2021-04-09 11:08:50||111.32||111.32||111.32||111.32|0
1617966540000|2021-04-09 11:09:00|||||||||20485
1617966550000|2021-04-09 11:09:10|||||||||10000
1617966560000|2021-04-09 11:09:20|111.38|111.3|111.32|111.22|111.38|111.3|111.32|111.22|36125
1617966570000|2021-04-09 11:09:30|111.28|111.24|111.36|111.28|111.36|111.28|111.26|111.24|14741
1617966580000|2021-04-09 11:09:40|111.4|111.34|111.46|111.36|111.52|111.44|111.4|111.34|28035
1617966590000|2021-04-09 11:09:50|111.44||111.44||111.44||111.44||88
1617966600000|2021-04-09 11:10:00|111.42|111.34|111.36|111.24|111.42|111.34|111.36|111.24|34204
1617966610000|2021-04-09 11:10:10|111.34||111.32||111.34||111.32||0
1617966620000|2021-04-09 11:10:20|||||||||704
1617966630000|2021-04-09 11:10:30|111.34|111.3|111.48|111.42|111.48|111.42|111.34|111.3|32792
1617966650000|2021-04-09 11:10:50|111.5|111.44|111.52|111.44|111.52|111.44|111.5|111.44|0
1617966660000|2021-04-09 11:11:00|111.5|111.42|111.48|111.38|111.5|111.42|111.48|111.38|9192
1617966670000|2021-04-09 11:11:10|111.46||111.44||111.46||111.44||2
1617966680000|2021-04-09 11:11:20|111.42|111.36|111.4|111.32|111.42|111.36|111.4|111.32|15736
1617966690000|2021-04-09 11:11:30|111.38|111.34|111.4|111.32|111.42|111.34|111.38|111.32|0
1617966700000|2021-04-09 11:11:40|111.42|111.34|111.44|111.34|111.44|111.34|111.42|111.34|0
1617966720000|2021-04-09 11:12:00|111.42|111.32|111.4|111.32|111.42|111.34|111.4|111.32|2500
1617966740000|2021-04-09 11:12:20|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.34|2003
1617966760000|2021-04-09 11:12:40|111.4|111.32|111.4|111.34|111.4|111.34|111.4|111.32|985
1617966770000|2021-04-09 11:12:50||111.32||111.32||111.32||111.32|0
1617966800000|2021-04-09 11:13:20|||||||||390
1617966810000|2021-04-09 11:13:30|||||||||1781
1617966820000|2021-04-09 11:13:40|111.42|111.34|111.4|111.32|111.42|111.34|111.4|111.32|119
1617966880000|2021-04-09 11:14:40|||||||||450
1617966900000|2021-04-09 11:15:00|111.38|111.3|111.36|111.28|111.38|111.3|111.36|111.28|18711
1617966910000|2021-04-09 11:15:10|111.38|111.3|111.38|111.32|111.38|111.32|111.38|111.3|0
1617966930000|2021-04-09 11:15:30|111.4|111.34|111.42|111.36|111.42|111.36|111.4|111.34|1192
1617966950000|2021-04-09 11:15:50|||||||||884
1617966970000|2021-04-09 11:16:10|||||||||259
1617966990000|2021-04-09 11:16:30|111.44|111.38|111.48|111.42|111.48|111.42|111.44|111.38|8885
1617967010000|2021-04-09 11:16:50|111.46||111.46||111.46||111.46||0
1617967020000|2021-04-09 11:17:00|111.44|111.4|111.42|111.36|111.44|111.4|111.42|111.36|3210
1617967040000|2021-04-09 11:17:20|||||||||441
1617967050000|2021-04-09 11:17:30||111.38||111.38||111.38||111.38|7262
1617967060000|2021-04-09 11:17:40||111.36||111.36||111.36||111.36|0
1617967080000|2021-04-09 11:18:00|111.4||111.4||111.4||111.4||0
1617967090000|2021-04-09 11:18:10|111.42|111.38|111.42|111.36|111.46|111.38|111.42|111.36|4744
1617967100000|2021-04-09 11:18:20|||||||||450
1617967120000|2021-04-09 11:18:40|||||||||495
1617967130000|2021-04-09 11:18:50|||||||||10708
1617967140000|2021-04-09 11:19:00|||||||||884
1617967150000|2021-04-09 11:19:10|||||||||467
1617967160000|2021-04-09 11:19:20|111.4|111.34|111.4|111.32|111.4|111.34|111.38|111.32|5200
1617967170000|2021-04-09 11:19:30|||||||||346
1617967190000|2021-04-09 11:19:50|||||||||78
1617967200000|2021-04-09 11:20:00|111.42|111.34|111.46|111.4|111.46|111.4|111.42|111.34|22263
1617967210000|2021-04-09 11:20:10|111.48||111.48||111.48||111.48||6271
1617967220000|2021-04-09 11:20:20||111.42||111.44||111.44||111.42|6000
1617967230000|2021-04-09 11:20:30|111.5|111.46|111.54|111.52|111.54|111.52|111.5|111.46|3862
1617967240000|2021-04-09 11:20:40|111.56|111.54|111.64|111.56|111.66|111.56|111.56|111.54|855
1617967250000|2021-04-09 11:20:50|||||||||1000
1617967260000|2021-04-09 11:21:00|111.62|111.54|111.6|111.52|111.62|111.54|111.6|111.52|4939
1617967270000|2021-04-09 11:21:10|111.62||111.62||111.62||111.62||70410
1617967280000|2021-04-09 11:21:20|111.6|111.54|111.68|111.62|111.68|111.62|111.6|111.54|6588
1617967290000|2021-04-09 11:21:30|111.66|111.7|111.7|111.64|111.72|111.7|111.66|111.64|127924
1617967300000|2021-04-09 11:21:40|111.68|111.62|111.76|111.68|111.76|111.68|111.66|111.6|16627
1617967310000|2021-04-09 11:21:50|111.78|111.7|111.8|111.72|111.8|111.72|111.78|111.7|2426
1617967340000|2021-04-09 11:22:20|||||||||15
1617967350000|2021-04-09 11:22:30|||||||||13339
1617967360000|2021-04-09 11:22:40|||||||||1005
1617967390000|2021-04-09 11:23:10|111.82|111.74|111.82|111.76|111.82|111.76|111.82|111.74|4262
1617967430000|2021-04-09 11:23:50|111.84||111.84||111.84||111.84||1103
1617967450000|2021-04-09 11:24:10|111.82|111.74|111.74|111.68|111.82|111.74|111.72|111.68|9797
1617967490000|2021-04-09 11:24:50|||||||||214
1617967500000|2021-04-09 11:25:00|111.72|111.66|111.78|111.72|111.78|111.74|111.7|111.66|52916
1617967540000|2021-04-09 11:25:40|111.8|111.74|111.8|111.76|111.8|111.76|111.8|111.74|3378
1617967550000|2021-04-09 11:25:50|||||||||18247
1617967560000|2021-04-09 11:26:00|111.78|111.72|111.76|111.72|111.78|111.72|111.76|111.72|7234
1617967570000|2021-04-09 11:26:10|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|2700
1617967580000|2021-04-09 11:26:20||111.72||111.72||111.72||111.72|0
1617967590000|2021-04-09 11:26:30|||||||||8961
1617967600000|2021-04-09 11:26:40|||||||||391
1617967640000|2021-04-09 11:27:20|||||||||45
1617967650000|2021-04-09 11:27:30|111.76|111.7|111.76|111.68|111.76|111.7|111.7|111.68|14107
1617967660000|2021-04-09 11:27:40||111.7||111.7||111.7||111.7|0
1617967670000|2021-04-09 11:27:50|111.78||111.76||111.78||111.76||1
1617967680000|2021-04-09 11:28:00|111.74||111.76||111.76||111.74||0
1617967690000|2021-04-09 11:28:10|111.74|111.68|111.7|111.64|111.74|111.68|111.7|111.64|33456
1617967700000|2021-04-09 11:28:20||111.66||111.64||111.66||111.64|0
1617967720000|2021-04-09 11:28:40|111.72|111.66|111.72|111.66|111.72|111.66|111.72|111.66|1127
1617967740000|2021-04-09 11:29:00|||||||||11
1617967750000|2021-04-09 11:29:10||111.64||111.64||111.64||111.64|150
1617967780000|2021-04-09 11:29:40|111.74|111.66|111.72|111.66|111.74|111.66|111.72|111.66|4384
1617967800000|2021-04-09 11:30:00||111.64||111.64||111.64||111.64|229
1617967840000|2021-04-09 11:30:40|111.7|111.62|111.6|111.56|111.7|111.62|111.6|111.56|5014
1617967850000|2021-04-09 11:30:50|111.62||111.64||111.64||111.62||0
1617967860000|2021-04-09 11:31:00|111.68|111.58|111.68|111.6|111.68|111.62|111.68|111.58|3742
1617967880000|2021-04-09 11:31:20|||||||||1000
1617967920000|2021-04-09 11:32:00|||||||||4637
1617967930000|2021-04-09 11:32:10|111.66|111.58|111.64|111.58|111.66|111.6|111.64|111.56|4297
1617967940000|2021-04-09 11:32:20|||||||||367
1617967980000|2021-04-09 11:33:00||111.56||111.56||111.56||111.56|270
1617967990000|2021-04-09 11:33:10||111.58||111.56||111.58||111.56|0
1617968020000|2021-04-09 11:33:40||111.58||111.58||111.58||111.58|272
1617968030000|2021-04-09 11:33:50|||||||||5170
1617968050000|2021-04-09 11:34:10|111.62|111.54|111.6|111.52|111.62|111.54|111.56|111.52|9776
1617968090000|2021-04-09 11:34:50|111.62|111.54|111.6|111.54|111.62|111.54|111.6|111.54|0
1617968110000|2021-04-09 11:35:10|||||||||11332
1617968120000|2021-04-09 11:35:20|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|5023
1617968130000|2021-04-09 11:35:30||111.56||111.56||111.56||111.56|0
1617968140000|2021-04-09 11:35:40|111.64|111.58|111.62|111.56|111.64|111.6|111.62|111.56|1136
1617968160000|2021-04-09 11:36:00|111.64||111.64||111.64||111.64||0
1617968170000|2021-04-09 11:36:10|||||||||5497
1617968190000|2021-04-09 11:36:30||111.58||111.58||111.58||111.58|76
1617968200000|2021-04-09 11:36:40||111.56||111.56||111.56||111.56|0
1617968210000|2021-04-09 11:36:50|||||||||274
1617968220000|2021-04-09 11:37:00|111.62||111.64||111.64||111.62||534
1617968230000|2021-04-09 11:37:10|||||||||15714
1617968240000|2021-04-09 11:37:20|111.66|111.58|111.66|111.62|111.68|111.64|111.66|111.58|17470
1617968270000|2021-04-09 11:37:50|||||||||4884
1617968280000|2021-04-09 11:38:00|||||||||2239
1617968290000|2021-04-09 11:38:10|111.68||111.68||111.68||111.68||2233
1617968300000|2021-04-09 11:38:20|111.7|111.64|111.76|111.68|111.78|111.68|111.7|111.64|2546
1617968330000|2021-04-09 11:38:50|111.74||111.76||111.76||111.74||0
1617968350000|2021-04-09 11:39:10|111.74||111.74||111.76||111.74||5528
1617968370000|2021-04-09 11:39:30|111.72|111.66|111.72|111.64|111.72|111.66|111.72|111.64|2017
1617968390000|2021-04-09 11:39:50|||||||||29817
1617968400000|2021-04-09 11:40:00|111.7|111.62|111.64|111.58|111.7|111.62|111.64|111.58|8666
1617968410000|2021-04-09 11:40:10|||||||||1000
1617968420000|2021-04-09 11:40:20|111.62|111.56|111.6|111.54|111.62|111.56|111.56|111.48|9777
1617968430000|2021-04-09 11:40:30|111.62||111.6||111.62||111.6||1775
1617968440000|2021-04-09 11:40:40|111.62||111.62||111.62||111.62||0
1617968450000|2021-04-09 11:40:50|||||||||1334
1617968460000|2021-04-09 11:41:00||111.56||111.58||111.58||111.56|4
1617968470000|2021-04-09 11:41:10|111.64|111.6|111.64|111.6|111.64|111.62|111.62|111.58|40500
1617968480000|2021-04-09 11:41:20|111.62|111.62|111.64|111.54|111.66|111.62|111.62|111.54|16466
1617968490000|2021-04-09 11:41:30|111.62|111.56|111.6|111.52|111.62|111.56|111.6|111.52|0
1617968500000|2021-04-09 11:41:40|111.58|111.5|111.52|111.44|111.58|111.5|111.52|111.44|4969
1617968510000|2021-04-09 11:41:50|111.5|111.42|111.48|111.4|111.5|111.44|111.46|111.4|1844
1617968530000|2021-04-09 11:42:10|111.46||111.44||111.46||111.44||0
1617968550000|2021-04-09 11:42:30|111.46|111.44|111.48|111.42|111.48|111.44|111.46|111.4|10735
1617968560000|2021-04-09 11:42:40|111.46|111.4|111.36|111.32|111.46|111.4|111.36|111.32|13561
1617968590000|2021-04-09 11:43:10|111.34|111.3|111.52|111.44|111.68|111.58|111.34|111.3|283835
1617968600000|2021-04-09 11:43:20|111.5|111.46|111.54|111.48|111.54|111.5|111.5|111.46|22712
1617968630000|2021-04-09 11:43:50|111.56|111.5|111.6|111.56|111.6|111.56|111.56|111.5|14684
1617968640000|2021-04-09 11:44:00|111.62|111.58|111.76|111.7|111.84|111.72|111.62|111.58|135780
1617968690000|2021-04-09 11:44:50||111.72||111.72||111.72||111.72|200
1617968700000|2021-04-09 11:45:00|111.78|111.74|111.94|111.9|111.94|111.9|111.78|111.74|57619
1617968710000|2021-04-09 11:45:10|111.96|111.92|112|111.94|112.02|111.96|111.96|111.9|3296
1617968740000|2021-04-09 11:45:40|||||||||892
1617968750000|2021-04-09 11:45:50|112.02|111.96|112|111.94|112.02|111.96|112|111.94|22413
1617968770000|2021-04-09 11:46:10|112.02|111.96|112.02|111.96|112.02|111.96|112.02|111.96|1193
1617968780000|2021-04-09 11:46:20|112.04|112.02|112.04|111.98|112.04|112.02|112.02|111.96|29215
1617968810000|2021-04-09 11:46:50|112.06|112|112.16|112.06|112.18|112.06|112.06|112|7264
1617968820000|2021-04-09 11:47:00|112.18|112.08|112.04|111.94|112.18|112.1|112.04|111.94|12577
1617968830000|2021-04-09 11:47:10|112.02|111.96|112|111.9|112.02|111.96|112|111.9|0
1617968840000|2021-04-09 11:47:20||111.92||111.94||111.94||111.92|11
1617968850000|2021-04-09 11:47:30|112.02|111.96|112.1|112.02|112.1|112.02|112|111.96|47338
1617968860000|2021-04-09 11:47:40|||||||||33
1617968880000|2021-04-09 11:48:00||112.04||112.06||112.06||112.04|7289
1617968900000|2021-04-09 11:48:20|||||||||896
1617968910000|2021-04-09 11:48:30|112.08|112.04|112.08|112.04|112.1|112.04|112.08|112.02|19753
1617968920000|2021-04-09 11:48:40|||||||||892
1617968940000|2021-04-09 11:49:00|112.06|112.02|112|111.94|112.06|112.02|112|111.94|8149
1617968950000|2021-04-09 11:49:10|111.98|111.92|111.98|111.88|111.98|111.92|111.98|111.86|3058
1617968970000|2021-04-09 11:49:30|111.96|111.86|111.94|111.78|111.96|111.86|111.94|111.78|1247
1617968980000|2021-04-09 11:49:40||111.8||111.8||111.8||111.8|0
1617968990000|2021-04-09 11:49:50|||||||||433
1617969020000|2021-04-09 11:50:20||111.82||111.84||111.84||111.82|3181
1617969070000|2021-04-09 11:51:10|111.92|111.82|111.86|111.8|111.94|111.86|111.86|111.8|23937
1617969090000|2021-04-09 11:51:30|111.9|111.82|111.9|111.86|111.92|111.86|111.9|111.82|7719
1617969100000|2021-04-09 11:51:40|||||||||3546
1617969110000|2021-04-09 11:51:50|111.88|111.84|111.9|111.86|111.9|111.86|111.88|111.82|24
1617969120000|2021-04-09 11:52:00|111.92|111.84|111.94|111.9|111.94|111.9|111.92|111.82|1233
1617969130000|2021-04-09 11:52:10|111.96||111.96||111.96||111.96||0
1617969170000|2021-04-09 11:52:50|||||||||515
1617969200000|2021-04-09 11:53:20|111.94|111.88|111.96|111.9|111.96|111.9|111.94|111.86|20430
1617969220000|2021-04-09 11:53:40|||||||||6856
1617969380000|2021-04-09 11:56:20|111.94||111.94||111.94||111.94||295
1617969390000|2021-04-09 11:56:30|111.92|111.88|111.92|111.88|111.92|111.88|111.92|111.86|3778
1617969400000|2021-04-09 11:56:40|111.9|111.86|111.88|111.84|111.9|111.86|111.88|111.84|350
1617969410000|2021-04-09 11:56:50|111.9|111.86|111.9|111.88|111.9|111.88|111.9|111.86|5959
1617969430000|2021-04-09 11:57:10|111.88|111.86|111.88|111.82|111.88|111.86|111.88|111.82|3374
1617969440000|2021-04-09 11:57:20||111.8||111.8||111.82||111.8|18674
1617969450000|2021-04-09 11:57:30||111.82||111.8||111.82||111.8|59
1617969460000|2021-04-09 11:57:40||111.82||111.82||111.82||111.82|0
1617969470000|2021-04-09 11:57:50|111.9|111.8|111.9|111.84|111.9|111.84|111.9|111.8|4622
1617969480000|2021-04-09 11:58:00|||||||||387
1617969490000|2021-04-09 11:58:10|||||||||1773
1617969510000|2021-04-09 11:58:30|||||||||59
1617969520000|2021-04-09 11:58:40|||||||||4050
1617969540000|2021-04-09 11:59:00|111.92|111.86|111.9|111.84|111.92|111.88|111.9|111.84|103
1617969550000|2021-04-09 11:59:10|111.88|111.82|111.84|111.76|111.88|111.82|111.84|111.76|17343
1617969560000|2021-04-09 11:59:20|111.82|111.74|111.76|111.7|111.82|111.76|111.76|111.7|7025
1617969580000|2021-04-09 11:59:40||111.72||111.72||111.72||111.72|30
1617969600000|2021-04-09 12:00:00|111.78|111.74|111.84|111.78|111.84|111.78|111.78|111.74|40144
1617969610000|2021-04-09 12:00:10||111.76||111.76||111.76||111.76|1341
1617969620000|2021-04-09 12:00:20||111.78||111.76||111.78||111.76|3678
1617969630000|2021-04-09 12:00:30|111.82|111.74|111.8|111.72|111.82|111.74|111.8|111.72|0
1617969640000|2021-04-09 12:00:40|||||||||425
1617969680000|2021-04-09 12:01:20|111.78|111.7|111.76|111.68|111.78|111.7|111.76|111.66|2500
1617969690000|2021-04-09 12:01:30||111.66||111.66||111.66||111.64|0
1617969700000|2021-04-09 12:01:40|||||||||1335
1617969730000|2021-04-09 12:02:10|111.74|111.64|111.72|111.64|111.74|111.64|111.72|111.62|1775
1617969740000|2021-04-09 12:02:20|111.7|111.62|111.68|111.6|111.7|111.62|111.68|111.6|89
1617969760000|2021-04-09 12:02:40||111.62||111.6||111.62||111.6|0
1617969770000|2021-04-09 12:02:50||111.62||111.62||111.62||111.62|0
1617969780000|2021-04-09 12:03:00||111.6||111.6||111.6||111.6|0
1617969810000|2021-04-09 12:03:30||111.62||111.62||111.62||111.62|2800
1617969820000|2021-04-09 12:03:40|111.66|111.6|111.72|111.64|111.72|111.64|111.66|111.6|2500
1617969840000|2021-04-09 12:04:00|111.74|111.66|111.88|111.82|111.88|111.82|111.74|111.66|33689
1617969850000|2021-04-09 12:04:10|111.86|111.84|111.74|111.66|111.86|111.84|111.68|111.66|34451
1617969860000|2021-04-09 12:04:20|111.72||111.72||111.72||111.72||0
1617969870000|2021-04-09 12:04:30|111.66|111.64|111.56|111.48|111.66|111.64|111.54|111.48|12426
1617969880000|2021-04-09 12:04:40|111.5|111.5|111.54|111.5|111.56|111.5|111.5|111.48|12338
1617969900000|2021-04-09 12:05:00|111.56|111.48|111.44|111.38|111.6|111.48|111.44|111.36|23589
1617969910000|2021-04-09 12:05:10|111.42|111.36|111.44|111.36|111.44|111.36|111.42|111.34|19815
1617969930000|2021-04-09 12:05:30|111.42|111.34|111.44|111.36|111.44|111.36|111.38|111.32|6444
1617969940000|2021-04-09 12:05:40||111.38||111.38||111.38||111.36|117
1617969950000|2021-04-09 12:05:50||111.36||111.36||111.36||111.36|882
1617969960000|2021-04-09 12:06:00|111.42|111.34|111.4|111.34|111.42|111.34|111.38|111.32|9745
1617969970000|2021-04-09 12:06:10|111.44|111.36|111.36|111.3|111.44|111.38|111.36|111.3|2500
1617969980000|2021-04-09 12:06:20|111.34||111.34||111.34||111.34||4454
1617970010000|2021-04-09 12:06:50|||||||||525
1617970020000|2021-04-09 12:07:00|111.32|111.28|111.26|111.2|111.34|111.28|111.26|111.2|7953
1617970030000|2021-04-09 12:07:10|111.3|111.22|111.36|111.3|111.4|111.36|111.3|111.22|13437
1617970060000|2021-04-09 12:07:40|||||||||10699
1617970070000|2021-04-09 12:07:50|111.34|111.32|111.4|111.32|111.4|111.32|111.34|111.3|9932
1617970100000|2021-04-09 12:08:20|||||||||1788
1617970130000|2021-04-09 12:08:50|111.38|111.34|111.38|111.3|111.4|111.34|111.38|111.28|11154
1617970140000|2021-04-09 12:09:00||111.28||111.32||111.32||111.28|2757
1617970150000|2021-04-09 12:09:10||111.34||111.32||111.34||111.32|6753
1617970160000|2021-04-09 12:09:20|111.36|111.3|111.36|111.28|111.36|111.3|111.36|111.28|0
1617970170000|2021-04-09 12:09:30||111.26||111.26||111.26||111.26|1400
1617970180000|2021-04-09 12:09:40||111.28||111.28||111.28||111.28|0
1617970190000|2021-04-09 12:09:50|111.34|111.26|111.24|111.22|111.34|111.26|111.24|111.22|3789
1617970200000|2021-04-09 12:10:00|111.28|111.2|111.28|111.24|111.28|111.24|111.28|111.2|2931
1617970210000|2021-04-09 12:10:10||111.22||111.22||111.22||111.22|0
1617970220000|2021-04-09 12:10:20|111.26|111.2|111.16|111.1|111.26|111.2|111.12|111.06|17618
1617970230000|2021-04-09 12:10:30||111.12||111.12||111.12||111.12|10247
1617970240000|2021-04-09 12:10:40|111.18|111.14|111.22|111.16|111.22|111.16|111.18|111.14|3069
1617970250000|2021-04-09 12:10:50||111.14||111.12||111.14||111.12|0
1617970280000|2021-04-09 12:11:20|||||||||2698
1617970290000|2021-04-09 12:11:30|||||||||159
1617970300000|2021-04-09 12:11:40|||||||||4507
1617970310000|2021-04-09 12:11:50||111.14||111.16||111.16||111.14|100
1617970320000|2021-04-09 12:12:00|111.2|111.14|111.2|111.12|111.2|111.14|111.2|111.12|0
1617970340000|2021-04-09 12:12:20||111.14||111.12||111.14||111.12|15875
1617970360000|2021-04-09 12:12:40|||||||||58121
1617970370000|2021-04-09 12:12:50|111.22|111.14|111.2|111.12|111.26|111.2|111.2|111.12|55269
1617970380000|2021-04-09 12:13:00|111.22|111.14|111.22|111.14|111.22|111.14|111.22|111.14|7361
1617970390000|2021-04-09 12:13:10|||||||||17879
1617970400000|2021-04-09 12:13:20|||||||||450
1617970420000|2021-04-09 12:13:40||111.16||111.16||111.18||111.16|523
1617970430000|2021-04-09 12:13:50|||||||||6247
1617970450000|2021-04-09 12:14:10||111.18||111.18||111.18||111.18|110
1617970460000|2021-04-09 12:14:20|111.2|111.16|111.1|111.04|111.2|111.16|111.1|111.04|11786
1617970470000|2021-04-09 12:14:30|111.12|111.06|111.14|111.06|111.16|111.1|111.12|111.06|6584
1617970490000|2021-04-09 12:14:50|111.1|111.04|111.08|111.04|111.12|111.04|111.08|111.04|2898
1617970520000|2021-04-09 12:15:20|111.1|111.06|111.12|111.06|111.14|111.06|111.1|111.06|4071
1617970540000|2021-04-09 12:15:40|111.14|111.08|111.14|111.08|111.16|111.1|111.1|111.06|13443
1617970550000|2021-04-09 12:15:50|111.16|111.06|111.16|111.08|111.16|111.08|111.16|111.06|3877
1617970560000|2021-04-09 12:16:00|111.14|111.1|111.22|111.16|111.22|111.16|111.14|111.1|24413
1617970570000|2021-04-09 12:16:10|111.2|111.14|111.18|111.08|111.2|111.14|111.18|111.08|20500
1617970590000|2021-04-09 12:16:30|111.22|111.1|111.24|111.18|111.26|111.18|111.22|111.1|657
1617970600000|2021-04-09 12:16:40|111.26|111.2|111.2|111.12|111.26|111.2|111.2|111.12|2530
1617970610000|2021-04-09 12:16:50|111.24|111.14|111.24|111.16|111.24|111.16|111.24|111.14|750
1617970620000|2021-04-09 12:17:00|111.2|111.14|111.12|111.06|111.2|111.14|111.12|111.06|10132
1617970630000|2021-04-09 12:17:10|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|5
1617970640000|2021-04-09 12:17:20|||||||||45189
1617970650000|2021-04-09 12:17:30|111.08||111.08||111.08||111.08||0
1617970670000|2021-04-09 12:17:50|111.1|111.06|111.14|111.06|111.14|111.06|111.1|111.06|13545
1617970690000|2021-04-09 12:18:10|111.16|111.08|111.18|111.08|111.2|111.14|111.16|111.08|9271
1617970710000|2021-04-09 12:18:30||111.06||111.06||111.06||111.06|944
1617970720000|2021-04-09 12:18:40||111.08||111.12||111.12||111.08|0
1617970730000|2021-04-09 12:18:50||111.1||111.1||111.1||111.1|2633
1617970750000|2021-04-09 12:19:10|||||||||899
1617970760000|2021-04-09 12:19:20||111.08||111.12||111.12||111.08|233
1617970770000|2021-04-09 12:19:30||111.1||111.1||111.1||111.1|0
1617970780000|2021-04-09 12:19:40||111.12||111.1||111.12||111.1|8951
1617970790000|2021-04-09 12:19:50||111.12||111.12||111.12||111.12|415
1617970800000|2021-04-09 12:20:00|111.2|111.14|111.2|111.14|111.24|111.18|111.2|111.14|4000
1617970810000|2021-04-09 12:20:10|||||||||693
1617970830000|2021-04-09 12:20:30|111.22||111.2||111.22||111.2||4162
1617970850000|2021-04-09 12:20:50|111.22||111.2||111.24||111.2||6727
1617970860000|2021-04-09 12:21:00|111.18|111.12|111.18|111.1|111.18|111.12|111.18|111.1|5112
1617970870000|2021-04-09 12:21:10|111.16|111.08|111.14|111.08|111.16|111.08|111.14|111.06|2558
1617970900000|2021-04-09 12:21:40|111.18|111.1|111.2|111.14|111.2|111.14|111.18|111.1|308
1617970910000|2021-04-09 12:21:50|111.18|111.12|111.18|111.08|111.18|111.12|111.18|111.08|1000
1617970920000|2021-04-09 12:22:00|111.2|111.1|111.2|111.16|111.22|111.18|111.2|111.1|57889
1617970930000|2021-04-09 12:22:10|111.22|111.18|111.2|111.18|111.22|111.18|111.18|111.14|25970
1617970940000|2021-04-09 12:22:20|111.22|111.2|111.24|111.2|111.26|111.2|111.22|111.2|2722
1617970980000|2021-04-09 12:23:00|111.26|111.22|111.26|111.22|111.26|111.22|111.26|111.2|3584
1617971030000|2021-04-09 12:23:50|111.28|111.24|111.38|111.3|111.38|111.3|111.28|111.24|8586
1617971040000|2021-04-09 12:24:00|111.36||111.36||111.36||111.36||0
1617971070000|2021-04-09 12:24:30|111.34|111.28|111.22|111.16|111.34|111.28|111.22|111.16|30912
1617971110000|2021-04-09 12:25:10|111.2||111.2||111.2||111.2||280
1617971120000|2021-04-09 12:25:20|111.18|111.14|111.14|111.08|111.18|111.14|111.14|111.08|5277
1617971130000|2021-04-09 12:25:30|||||||||5238
1617971140000|2021-04-09 12:25:40|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.04|402
1617971160000|2021-04-09 12:26:00||111.08||111.06||111.08||111.06|16101
1617971170000|2021-04-09 12:26:10|111.14|111.08|111.18|111.1|111.18|111.1|111.14|111.08|9765
1617971190000|2021-04-09 12:26:30|111.16|111.08|111.14|111.06|111.16|111.08|111.14|111.06|911
1617971220000|2021-04-09 12:27:00|111.12|111.04|111.06|111|111.12|111.04|111.06|111|8468
1617971230000|2021-04-09 12:27:10|||||||||15300
1617971250000|2021-04-09 12:27:30||111.02||111.02||111.02||111.02|7080
1617971270000|2021-04-09 12:27:50|111.04|111|110.98|110.9|111.04|111|110.98|110.88|46686
1617971280000|2021-04-09 12:28:00|||||||||892
1617971300000|2021-04-09 12:28:20|110.96|110.88|111|110.96|111|110.96|110.94|110.86|21390
1617971310000|2021-04-09 12:28:30|||||||||2000
1617971320000|2021-04-09 12:28:40|110.98|110.94|110.98|110.92|111|110.94|110.98|110.92|8567
1617971330000|2021-04-09 12:28:50|111||111||111||111||127
1617971340000|2021-04-09 12:29:00|||||||||25656
1617971350000|2021-04-09 12:29:10|110.98||110.98||110.98||110.98||2000
1617971360000|2021-04-09 12:29:20|||||||||20615
1617971370000|2021-04-09 12:29:30|||||||||1788
1617971380000|2021-04-09 12:29:40|111|110.94|111.06|111|111.08|111|110.98|110.94|12102
1617971390000|2021-04-09 12:29:50|||||||||10000
1617971400000|2021-04-09 12:30:00|111.1|111.02|111.1|111.04|111.1|111.04|111.1|111.02|130
1617971410000|2021-04-09 12:30:10|||||||||8951
1617971420000|2021-04-09 12:30:20|111.14|111.06|111.22|111.14|111.22|111.14|111.14|111.06|14988
1617971440000|2021-04-09 12:30:40|111.24|111.16|111.18|111.1|111.24|111.18|111.18|111.1|7695
1617971450000|2021-04-09 12:30:50|||||||||719
1617971460000|2021-04-09 12:31:00|111.22|111.12|111.26|111.18|111.26|111.22|111.22|111.12|4241
1617971470000|2021-04-09 12:31:10|111.24|111.16|111.24|111.14|111.24|111.16|111.24|111.14|2595
1617971480000|2021-04-09 12:31:20|111.26|111.16|111.24|111.16|111.26|111.18|111.24|111.16|8000
1617971490000|2021-04-09 12:31:30|111.22|111.18|111.12|111.04|111.22|111.18|111.12|111.02|33285
1617971500000|2021-04-09 12:31:40|111.1|111.06|111.1|111.02|111.1|111.08|111.1|111.02|10441
1617971520000|2021-04-09 12:32:00|111.08|111.04|111.06|111|111.08|111.04|111.06|110.98|3139
1617971530000|2021-04-09 12:32:10|111.08|110.98|111.08|111.04|111.08|111.04|111.08|110.98|1350
1617971540000|2021-04-09 12:32:20|111.12|111.06|111.12|111.08|111.12|111.08|111.12|111.06|1227
1617971550000|2021-04-09 12:32:30|111.16|111.1|111.2|111.12|111.2|111.14|111.16|111.1|2987
1617971560000|2021-04-09 12:32:40|111.18||111.18||111.18||111.18||1804
1617971570000|2021-04-09 12:32:50|111.16|111.1|111.1|111.04|111.16|111.1|111.08|111.02|15029
1617971580000|2021-04-09 12:33:00|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|2251
1617971590000|2021-04-09 12:33:10|111.14|111.04|111.16|111.06|111.16|111.06|111.14|111.04|1276
1617971600000|2021-04-09 12:33:20|111.14|111.04|111.12|111.04|111.14|111.04|111.12|111.04|0
1617971610000|2021-04-09 12:33:30||111.06||111.06||111.06||111.06|0
1617971620000|2021-04-09 12:33:40||111.08||111.06||111.08||111.06|0
1617971630000|2021-04-09 12:33:50|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|57500
1617971640000|2021-04-09 12:34:00|111.18|111.1|111.2|111.12|111.2|111.12|111.18|111.1|70000
1617971650000|2021-04-09 12:34:10|111.18||111.18||111.18||111.18||0
1617971660000|2021-04-09 12:34:20|||||||||5365
1617971670000|2021-04-09 12:34:30|111.2|111.14|111.16|111.08|111.2|111.14|111.14|111.08|2570
1617971680000|2021-04-09 12:34:40|111.14|111.1|111.2|111.16|111.26|111.2|111.14|111.1|62574
1617971690000|2021-04-09 12:34:50|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.1|5195
1617971700000|2021-04-09 12:35:00||111.1||111.08||111.1||111.08|0
1617971710000|2021-04-09 12:35:10|||||||||788
1617971720000|2021-04-09 12:35:20|111.18|111.1|111.22|111.12|111.24|111.2|111.18|111.1|29493
1617971750000|2021-04-09 12:35:50|111.2|111.14|111.18|111.1|111.2|111.16|111.18|111.1|3600
1617971760000|2021-04-09 12:36:00|111.16|111.08|111.14|111.08|111.16|111.08|111.14|111.08|177
1617971770000|2021-04-09 12:36:10|||||||||5720
1617971790000|2021-04-09 12:36:30|111.12||111.1||111.12||111.1||20
1617971820000|2021-04-09 12:37:00|111.08|111.06|111.1|111.04|111.1|111.06|111.08|111|7076
1617971830000|2021-04-09 12:37:10|111.14|111.06|111.12|111.06|111.18|111.1|111.12|111.06|15576
1617971840000|2021-04-09 12:37:20|111.1|111.04|111.12|111.04|111.12|111.08|111.1|111.04|12208
1617971850000|2021-04-09 12:37:30|111.1||111.1||111.1||111.1||0
1617971860000|2021-04-09 12:37:40||111.06||111.04||111.06||111.04|0
1617971870000|2021-04-09 12:37:50|111.12|111.06|111.12|111.06|111.12|111.08|111.12|111.06|4045
1617971880000|2021-04-09 12:38:00|111.14|111.08|111.14|111.1|111.18|111.1|111.14|111.08|8918
1617971930000|2021-04-09 12:38:50|111.18|111.12|111.28|111.24|111.32|111.24|111.18|111.12|16438
1617971940000|2021-04-09 12:39:00|111.26|111.22|111.26|111.22|111.28|111.24|111.24|111.2|55686
1617971950000|2021-04-09 12:39:10|111.28|111.24|111.3|111.22|111.38|111.3|111.28|111.22|11957
1617971960000|2021-04-09 12:39:20|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|0
1617971970000|2021-04-09 12:39:30|111.22|111.22|111.26|111.2|111.26|111.22|111.22|111.2|2975
1617971980000|2021-04-09 12:39:40||111.22||111.2||111.22||111.2|3444
1617971990000|2021-04-09 12:39:50||111.22||111.22||111.22||111.22|0
1617972000000|2021-04-09 12:40:00|111.24|111.2|111.24|111.16|111.24|111.2|111.24|111.16|7419
1617972010000|2021-04-09 12:40:10|111.26|111.18|111.28|111.24|111.32|111.24|111.26|111.18|1277
1617972020000|2021-04-09 12:40:20|111.26|111.26|111.3|111.26|111.3|111.26|111.26|111.24|9567
1617972030000|2021-04-09 12:40:30|111.34|111.28|111.34|111.28|111.38|111.28|111.34|111.28|4934
1617972050000|2021-04-09 12:40:50|111.32|111.26|111.36|111.28|111.36|111.28|111.3|111.26|6509
1617972070000|2021-04-09 12:41:10|111.34||111.34||111.34||111.34||223
1617972080000|2021-04-09 12:41:20|||||||||9
1617972110000|2021-04-09 12:41:50|111.32|111.26|111.26|111.18|111.32|111.26|111.18|111.12|24162
1617972120000|2021-04-09 12:42:00||111.2||111.2||111.2||111.2|0
1617972130000|2021-04-09 12:42:10|111.24||111.24||111.24||111.24||0
1617972150000|2021-04-09 12:42:30|111.2|111.18|111.2|111.16|111.2|111.18|111.2|111.14|12740
1617972160000|2021-04-09 12:42:40|111.18|111.14|111.18|111.1|111.18|111.14|111.18|111.1|2700
1617972170000|2021-04-09 12:42:50|111.14||111.14||111.14||111.14||1000
1617972180000|2021-04-09 12:43:00|111.18|111.12|111.22|111.16|111.22|111.18|111.14|111.08|13786
1617972190000|2021-04-09 12:43:10|111.2|111.18|111.2|111.14|111.2|111.18|111.2|111.14|50
1617972200000|2021-04-09 12:43:20|111.24|111.16|111.24|111.16|111.24|111.18|111.2|111.14|7617
1617972220000|2021-04-09 12:43:40|111.16|111.14|111.16|111.1|111.16|111.16|111.16|111.1|1131
1617972230000|2021-04-09 12:43:50|111.18|111.12|111.12|111.06|111.24|111.14|111.08|111.06|22804
1617972240000|2021-04-09 12:44:00||111.08||111.08||111.08||111.08|8265
1617972250000|2021-04-09 12:44:10|111.14|111.06|111.18|111.08|111.2|111.08|111.14|111.04|3803
1617972270000|2021-04-09 12:44:30|111.16|111.06|111.14|111.04|111.16|111.06|111.14|111.04|0
1617972280000|2021-04-09 12:44:40|111.18|111.06|111.18|111.08|111.18|111.08|111.18|111.06|0
1617972300000|2021-04-09 12:45:00||111.1||111.1||111.1||111.1|0
1617972310000|2021-04-09 12:45:10|111.2|111.12|111.24|111.18|111.24|111.18|111.2|111.12|3243
1617972320000|2021-04-09 12:45:20|||||||||4505
1617972330000|2021-04-09 12:45:30|111.26|111.2|111.24|111.2|111.28|111.2|111.24|111.2|3304
1617972350000|2021-04-09 12:45:50|111.22|111.18|111.22|111.14|111.22|111.18|111.2|111.14|11033
1617972360000|2021-04-09 12:46:00|111.2|111.12|111.18|111.1|111.24|111.12|111.18|111.1|4466
1617972370000|2021-04-09 12:46:10||111.12||111.1||111.12||111.1|0
1617972380000|2021-04-09 12:46:20|||||||||3333
1617972400000|2021-04-09 12:46:40|||||||||1000
1617972410000|2021-04-09 12:46:50|111.2|111.12|111.2|111.18|111.2|111.18|111.2|111.12|1736
1617972420000|2021-04-09 12:47:00||111.16||111.14||111.16||111.14|15
1617972440000|2021-04-09 12:47:20|111.22|111.16|111.3|111.22|111.3|111.22|111.22|111.16|3916
1617972450000|2021-04-09 12:47:30||111.24||111.24||111.24||111.24|883
1617972460000|2021-04-09 12:47:40|111.32|111.26|111.34|111.26|111.34|111.26|111.32|111.26|4749
1617972470000|2021-04-09 12:47:50|111.32|111.24|111.26|111.18|111.32|111.26|111.24|111.14|22838
1617972490000|2021-04-09 12:48:10|111.24||111.24||111.24||111.24||2339
1617972500000|2021-04-09 12:48:20||111.16||111.18||111.18||111.16|0
1617972510000|2021-04-09 12:48:30|||||||||883
1617972520000|2021-04-09 12:48:40|111.22|111.16|111.22|111.16|111.22|111.16|111.22|111.16|0
1617972530000|2021-04-09 12:48:50|111.24|111.24|111.22|111.16|111.26|111.24|111.22|111.16|22374
1617972540000|2021-04-09 12:49:00|111.2|111.14|111.1|111.08|111.22|111.14|111.1|111.08|22112
1617972550000|2021-04-09 12:49:10|111.12|111.06|111.12|111.04|111.12|111.08|111.12|111.04|1652
1617972560000|2021-04-09 12:49:20|111.1|111.02|111.08|111.02|111.1|111.04|111.08|111.02|0
1617972570000|2021-04-09 12:49:30|111.12|111.04|111.12|111.06|111.12|111.06|111.08|111.04|37451
1617972580000|2021-04-09 12:49:40|111.14|111.12|111.18|111.12|111.2|111.12|111.14|111.08|7401
1617972590000|2021-04-09 12:49:50|111.16||111.18||111.18||111.16||14961
1617972600000|2021-04-09 12:50:00|111.22|111.14|111.22|111.16|111.22|111.16|111.18|111.12|8644
1617972620000|2021-04-09 12:50:20|||||||||8490
1617972630000|2021-04-09 12:50:30|111.2|111.14|111.14|111.08|111.22|111.16|111.08|111.04|52390
1617972650000|2021-04-09 12:50:50|111.12|111.06|111.12|111.04|111.12|111.06|111.12|111.04|10
1617972660000|2021-04-09 12:51:00|111.1|111.06|111.06|111|111.1|111.06|111.06|111|37249
1617972670000|2021-04-09 12:51:10|111.04||111.04||111.04||111.04||0
1617972680000|2021-04-09 12:51:20|111.02|110.98|111.02|110.96|111.02|110.98|111.02|110.94|15838
1617972690000|2021-04-09 12:51:30|111.04|110.98|111.02|110.98|111.08|111|111.02|110.98|5482
1617972700000|2021-04-09 12:51:40|111|111|111.08|111|111.08|111.02|111|110.98|24529
1617972710000|2021-04-09 12:51:50|111.06|110.98|111.08|111.02|111.08|111.06|111.04|110.98|15513
1617972730000|2021-04-09 12:52:10||111.04||111.04||111.04||111.04|0
1617972760000|2021-04-09 12:52:40|||||||||1000
1617972770000|2021-04-09 12:52:50|||||||||1000
1617972810000|2021-04-09 12:53:30|||||||||2400
1617972830000|2021-04-09 12:53:50|111.1|111.06|111.06|111|111.18|111.1|111.02|110.98|56498
1617972840000|2021-04-09 12:54:00|111.08|111.02|111.08|111.04|111.08|111.04|111.08|111.02|653
1617972850000|2021-04-09 12:54:10||111.02||111.02||111.02||111.02|400
1617972860000|2021-04-09 12:54:20||111.04||111.04||111.04||111.04|0
1617972870000|2021-04-09 12:54:30|111.12|111.06|111.12|111.04|111.12|111.06|111.12|111.04|1124
1617972880000|2021-04-09 12:54:40||111.02||111.04||111.04||111.02|0
1617972890000|2021-04-09 12:54:50||111.06||111.06||111.06||111.06|0
1617972900000|2021-04-09 12:55:00||111.04||111.06||111.06||111.04|0
1617972910000|2021-04-09 12:55:10||111.04||111.04||111.04||111.04|0
1617972920000|2021-04-09 12:55:20|111.1|111.02|111.04|111|111.1|111.02|111.04|110.98|6113
1617972930000|2021-04-09 12:55:30|111.02|110.98|110.98|110.92|111.02|110.98|110.96|110.9|11272
1617972940000|2021-04-09 12:55:40|111|110.94|111.06|111|111.06|111|111|110.94|9332
1617972950000|2021-04-09 12:55:50|||||||||364
1617972960000|2021-04-09 12:56:00|111.04|110.98|111|110.92|111.04|110.98|111|110.92|325
1617972970000|2021-04-09 12:56:10||110.9||110.9||110.9||110.9|946
1617972980000|2021-04-09 12:56:20||110.88||110.9||110.9||110.88|0
1617973000000|2021-04-09 12:56:40||110.92||110.92||110.92||110.92|0
1617973010000|2021-04-09 12:56:50|110.98|110.94|110.98|110.92|110.98|110.96|110.98|110.9|3852
1617973020000|2021-04-09 12:57:00|||||||||11
1617973030000|2021-04-09 12:57:10|111|110.94|110.98|110.92|111|110.94|110.98|110.92|13
1617973040000|2021-04-09 12:57:20|111||111||111||110.98||5101
1617973050000|2021-04-09 12:57:30|110.98|110.9|110.96|110.9|110.98|110.92|110.92|110.88|20646
1617973060000|2021-04-09 12:57:40|110.98||110.98||110.98||110.98||6232
1617973070000|2021-04-09 12:57:50|110.96||110.96||110.96||110.96||0
1617973080000|2021-04-09 12:58:00|110.98|110.92|111.02|110.98|111.02|110.98|110.98|110.92|8405
1617973090000|2021-04-09 12:58:10|110.98|110.96|111.02|110.98|111.02|110.98|110.98|110.96|2762
1617973110000|2021-04-09 12:58:30|111|110.96|110.96|110.9|111|110.96|110.96|110.9|1337
1617973130000|2021-04-09 12:58:50|110.98|110.92|111|110.94|111|110.94|110.98|110.92|4547
1617973140000|2021-04-09 12:59:00|||||||||2034
1617973150000|2021-04-09 12:59:10|110.98|110.96|110.94|110.9|110.98|110.98|110.94|110.9|8035
1617973160000|2021-04-09 12:59:20|110.98|110.92|110.9|110.84|110.98|110.92|110.9|110.82|17681
1617973170000|2021-04-09 12:59:30|110.88|110.82|110.86|110.8|110.88|110.82|110.86|110.78|0
1617973190000|2021-04-09 12:59:50|||||||||886
1617973200000|2021-04-09 13:00:00|110.84|110.78|110.84|110.76|110.84|110.78|110.84|110.76|4300
1617973210000|2021-04-09 13:00:10|||||||||5969
1617973230000|2021-04-09 13:00:30||110.78||110.78||110.78||110.78|0
1617973240000|2021-04-09 13:00:40|110.86|110.8|110.86|110.78|110.9|110.84|110.86|110.78|27702
1617973250000|2021-04-09 13:00:50||110.8||110.8||110.8||110.8|0
1617973260000|2021-04-09 13:01:00|110.84|110.78|110.86|110.78|110.86|110.78|110.78|110.76|45912
1617973270000|2021-04-09 13:01:10|110.88|110.84|110.84|110.76|110.9|110.86|110.8|110.74|109782
1617973290000|2021-04-09 13:01:30|110.82|110.78|110.82|110.78|110.82|110.8|110.82|110.74|4774
1617973300000|2021-04-09 13:01:40|110.8|110.76|110.78|110.74|110.8|110.76|110.78|110.74|0
1617973310000|2021-04-09 13:01:50|||||||||885
1617973330000|2021-04-09 13:02:10|110.76|110.72|110.72|110.66|110.76|110.72|110.72|110.64|2982
1617973340000|2021-04-09 13:02:20|110.7|110.64|110.72|110.64|110.72|110.64|110.68|110.62|4889
1617973350000|2021-04-09 13:02:30|||||||||79
1617973360000|2021-04-09 13:02:40|110.74|110.66|110.82|110.72|110.86|110.78|110.74|110.66|27197
1617973370000|2021-04-09 13:02:50|110.8|110.74|110.82|110.74|110.82|110.76|110.78|110.74|3193
1617973380000|2021-04-09 13:03:00|110.8||110.8||110.82||110.8||110000
1617973390000|2021-04-09 13:03:10|110.72|110.72|110.74|110.68|110.78|110.72|110.72|110.64|100380
1617973400000|2021-04-09 13:03:20|110.7|110.66|110.68|110.62|110.74|110.68|110.66|110.6|13977
1617973410000|2021-04-09 13:03:30|110.66|110.6|110.64|110.6|110.66|110.6|110.64|110.6|4488
1617973420000|2021-04-09 13:03:40|||||||||5248
1617973430000|2021-04-09 13:03:50|110.66|110.62|110.56|110.5|110.68|110.66|110.56|110.5|28223
1617973440000|2021-04-09 13:04:00|110.58|110.52|110.66|110.58|110.68|110.58|110.58|110.52|19925
1617973470000|2021-04-09 13:04:30|110.64|110.6|110.64|110.6|110.64|110.62|110.62|110.58|17086
1617973480000|2021-04-09 13:04:40|110.68|110.62|110.68|110.62|110.68|110.62|110.68|110.62|7928
1617973490000|2021-04-09 13:04:50|110.7|110.64|110.72|110.66|110.72|110.66|110.7|110.64|1590
1617973500000|2021-04-09 13:05:00|110.74|110.68|110.78|110.7|110.78|110.7|110.74|110.68|23915
1617973510000|2021-04-09 13:05:10|110.8|110.78|110.66|110.58|110.8|110.78|110.66|110.58|17659
1617973520000|2021-04-09 13:05:20|||||||||1469
1617973530000|2021-04-09 13:05:30|110.64||110.64||110.64||110.64||177
1617973540000|2021-04-09 13:05:40|110.66|110.6|110.68|110.62|110.68|110.62|110.66|110.6|6418
1617973550000|2021-04-09 13:05:50|110.66|110.6|110.66|110.6|110.66|110.6|110.66|110.6|1500
1617973560000|2021-04-09 13:06:00|110.68|110.62|110.58|110.56|110.7|110.66|110.58|110.56|92677
1617973570000|2021-04-09 13:06:10|110.62|110.58|110.64|110.58|110.66|110.58|110.62|110.58|5801
1617973580000|2021-04-09 13:06:20|110.62|110.56|110.62|110.56|110.62|110.56|110.62|110.56|75
1617973590000|2021-04-09 13:06:30||110.58||110.58||110.58||110.56|8980
1617973600000|2021-04-09 13:06:40||110.56||110.58||110.58||110.56|35201
1617973610000|2021-04-09 13:06:50|110.6|110.56|110.56|110.5|110.6|110.56|110.56|110.5|6346
1617973630000|2021-04-09 13:07:10|110.6|110.52|110.6|110.52|110.6|110.52|110.6|110.52|3608
1617973640000|2021-04-09 13:07:20|110.62|110.56|110.62|110.56|110.64|110.58|110.62|110.56|17849
1617973650000|2021-04-09 13:07:30|110.6|110.54|110.54|110.5|110.6|110.54|110.54|110.5|12882
1617973660000|2021-04-09 13:07:40|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|8397
1617973670000|2021-04-09 13:07:50|110.6||110.6||110.6||110.6||2800
1617973680000|2021-04-09 13:08:00|110.58||110.6||110.6||110.58||20000
1617973690000|2021-04-09 13:08:10|110.62|110.62|110.64|110.56|110.66|110.62|110.62|110.54|25535
1617973700000|2021-04-09 13:08:20|||||||||2691
1617973720000|2021-04-09 13:08:40|110.66|110.58|110.7|110.62|110.7|110.64|110.66|110.58|7446
1617973730000|2021-04-09 13:08:50|110.72|110.64|110.72|110.64|110.72|110.64|110.72|110.64|2694
1617973780000|2021-04-09 13:09:40|110.74|110.66|110.76|110.7|110.76|110.7|110.74|110.66|766
1617973800000|2021-04-09 13:10:00|110.78|110.72|110.74|110.66|110.82|110.72|110.74|110.64|33184
1617973820000|2021-04-09 13:10:20|||||||||500
1617973830000|2021-04-09 13:10:30|||||||||2692
1617973840000|2021-04-09 13:10:40|110.72|110.64|110.74|110.64|110.74|110.64|110.68|110.62|6769
1617973850000|2021-04-09 13:10:50|110.72|110.62|110.7|110.64|110.72|110.64|110.7|110.62|2575
1617973860000|2021-04-09 13:11:00|||||||||4945
1617973880000|2021-04-09 13:11:20|110.74|110.66|110.82|110.72|110.82|110.72|110.74|110.66|7615
1617973890000|2021-04-09 13:11:30|110.8||110.8||110.8||110.8||0
1617973900000|2021-04-09 13:11:40|110.82|110.74|110.84|110.76|110.84|110.76|110.82|110.74|0
1617973910000|2021-04-09 13:11:50|||||||||1624
1617973920000|2021-04-09 13:12:00|110.82||110.82||110.82||110.82||3840
1617973930000|2021-04-09 13:12:10|110.84||110.84||110.84||110.84||0
1617973970000|2021-04-09 13:12:50|||||||||1558
1617973980000|2021-04-09 13:13:00|110.82|110.78|110.76|110.68|110.82|110.78|110.76|110.68|11078
1617973990000|2021-04-09 13:13:10|110.74||110.74||110.74||110.74||900
1617974000000|2021-04-09 13:13:20|110.76|110.7|110.76|110.72|110.76|110.72|110.76|110.7|4581
1617974010000|2021-04-09 13:13:30|110.78||110.78||110.78||110.78||2257
1617974020000|2021-04-09 13:13:40|110.76||110.76||110.76||110.76||18590
1617974030000|2021-04-09 13:13:50|110.74|110.7|110.74|110.68|110.74|110.7|110.74|110.68|0
1617974040000|2021-04-09 13:14:00|110.76||110.76||110.76||110.76||1396
1617974050000|2021-04-09 13:14:10|110.78|110.7|110.76|110.68|110.78|110.72|110.76|110.68|6374
1617974090000|2021-04-09 13:14:50|||||||||9500
1617974100000|2021-04-09 13:15:00|110.78|110.7|110.78|110.72|110.8|110.72|110.74|110.68|22523
1617974110000|2021-04-09 13:15:10|110.8||110.8||110.8||110.8||0
1617974120000|2021-04-09 13:15:20|110.82|110.74|110.82|110.78|110.82|110.78|110.8|110.74|2951
1617974140000|2021-04-09 13:15:40|110.84||110.84||110.84||110.84||15960
1617974150000|2021-04-09 13:15:50|||||||||20000
1617974160000|2021-04-09 13:16:00|110.86|110.8|110.88|110.82|110.88|110.82|110.86|110.8|2712
1617974170000|2021-04-09 13:16:10|||||||||439
1617974180000|2021-04-09 13:16:20|110.9|110.84|110.84|110.78|110.9|110.86|110.84|110.76|20043
1617974190000|2021-04-09 13:16:30|110.86|110.76|110.9|110.88|110.9|110.88|110.86|110.76|119479
1617974200000|2021-04-09 13:16:40|110.92|110.82|110.98|110.9|110.98|110.9|110.92|110.82|20684
1617974210000|2021-04-09 13:16:50|110.96|110.92|110.98|110.94|110.98|110.94|110.96|110.92|0
1617974220000|2021-04-09 13:17:00|111||111.02||111.02||111||85597
1617974230000|2021-04-09 13:17:10|111.04|111.06|111.08|111.06|111.08|111.06|111.04|110.96|41794
1617974240000|2021-04-09 13:17:20||111.02||111.06||111.06||111.02|3175
1617974250000|2021-04-09 13:17:30|111.06|111.02|110.98|110.92|111.06|111.06|110.96|110.88|15023
1617974260000|2021-04-09 13:17:40|110.96|110.88|110.96|110.88|110.96|110.9|110.96|110.88|5977
1617974270000|2021-04-09 13:17:50|110.98|110.9|110.96|110.9|111.04|111|110.96|110.88|67472
1617974280000|2021-04-09 13:18:00|110.98||111||111||110.98||0
1617974290000|2021-04-09 13:18:10|||||||||33245
1617974320000|2021-04-09 13:18:40|110.98|110.88|110.96|110.88|110.98|110.88|110.96|110.88|2002
1617974330000|2021-04-09 13:18:50|110.94|110.86|110.88|110.78|110.94|110.86|110.86|110.78|1062
1617974340000|2021-04-09 13:19:00|110.84|110.8|110.84|110.8|110.84|110.82|110.84|110.8|0
1617974350000|2021-04-09 13:19:10|||||||||160
1617974360000|2021-04-09 13:19:20|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|764
1617974370000|2021-04-09 13:19:30||110.8||110.8||110.8||110.8|0
1617974380000|2021-04-09 13:19:40||110.82||110.82||110.82||110.82|36
1617974400000|2021-04-09 13:20:00|110.88|110.8|110.88|110.82|110.88|110.82|110.86|110.8|4311
1617974410000|2021-04-09 13:20:10||110.8||110.8||110.82||110.8|178
1617974420000|2021-04-09 13:20:20|110.9|110.82|110.88|110.8|110.9|110.82|110.88|110.8|4201
1617974430000|2021-04-09 13:20:30||110.82||110.82||110.82||110.82|0
1617974440000|2021-04-09 13:20:40||110.8||110.8||110.8||110.8|100
1617974450000|2021-04-09 13:20:50||110.82||110.82||110.82||110.82|10
1617974460000|2021-04-09 13:21:00|||||||||926
1617974470000|2021-04-09 13:21:10|||||||||488
1617974480000|2021-04-09 13:21:20|110.9|110.84|110.9|110.86|110.9|110.86|110.9|110.84|5826
1617974490000|2021-04-09 13:21:30|110.92|110.88|110.98|110.9|110.98|110.9|110.92|110.88|9530
1617974500000|2021-04-09 13:21:40|111|110.92|111.08|111.02|111.08|111.02|111|110.92|23212
1617974520000|2021-04-09 13:22:00|111.1|111.04|111.2|111.14|111.2|111.14|111.1|111.02|24636
1617974540000|2021-04-09 13:22:20|111.22|111.16|111.3|111.22|111.3|111.22|111.2|111.1|43126
1617974560000|2021-04-09 13:22:40|||||||||5000
1617974570000|2021-04-09 13:22:50|111.32|111.3|111.32|111.26|111.36|111.32|111.32|111.22|33109
1617974580000|2021-04-09 13:23:00|||||||||886
1617974590000|2021-04-09 13:23:10|||||||||250
1617974600000|2021-04-09 13:23:20|111.34|111.28|111.38|111.3|111.42|111.36|111.34|111.28|71432
1617974610000|2021-04-09 13:23:30|111.4|111.32|111.46|111.34|111.46|111.42|111.4|111.32|64460
1617974620000|2021-04-09 13:23:40|111.44|111.32|111.46|111.36|111.46|111.36|111.32|111.26|21403
1617974630000|2021-04-09 13:23:50|111.48|111.38|111.48|111.42|111.48|111.42|111.42|111.38|28515
1617974640000|2021-04-09 13:24:00|||||||||17941
1617974650000|2021-04-09 13:24:10||111.44||111.42||111.44||111.42|2500
1617974660000|2021-04-09 13:24:20|111.46|111.4|111.44|111.36|111.46|111.4|111.38|111.34|15382
1617974670000|2021-04-09 13:24:30|111.42|111.34|111.42|111.34|111.44|111.38|111.38|111.32|11647
1617974680000|2021-04-09 13:24:40|111.44|111.36|111.44|111.38|111.44|111.38|111.44|111.36|6614
1617974690000|2021-04-09 13:24:50|111.46|111.42|111.58|111.52|111.6|111.52|111.46|111.42|32611
1617974700000|2021-04-09 13:25:00|111.6|111.48|111.6|111.52|111.6|111.56|111.56|111.48|20551
1617974710000|2021-04-09 13:25:10|111.58|111.5|111.58|111.5|111.58|111.5|111.58|111.5|2530
1617974720000|2021-04-09 13:25:20|111.56|111.52|111.6|111.52|111.6|111.52|111.56|111.5|2519
1617974730000|2021-04-09 13:25:30|111.62|111.58|111.74|111.66|111.76|111.66|111.62|111.56|23682
1617974750000|2021-04-09 13:25:50|111.7|111.64|111.64|111.56|111.7|111.64|111.64|111.56|8341
1617974760000|2021-04-09 13:26:00|111.62|111.52|111.44|111.36|111.62|111.52|111.44|111.34|49659
1617974770000|2021-04-09 13:26:10|111.46|111.38|111.48|111.4|111.5|111.4|111.46|111.38|12612
1617974780000|2021-04-09 13:26:20|111.5|111.38|111.5|111.4|111.5|111.4|111.5|111.38|6620
1617974790000|2021-04-09 13:26:30|111.48|111.38|111.46|111.4|111.5|111.4|111.46|111.38|7466
1617974810000|2021-04-09 13:26:50|111.44|111.38|111.4|111.34|111.44|111.38|111.4|111.32|7559
1617974820000|2021-04-09 13:27:00|111.38|111.32|111.38|111.34|111.38|111.34|111.38|111.32|4860
1617974830000|2021-04-09 13:27:10||111.36||111.36||111.36||111.34|0
1617974840000|2021-04-09 13:27:20||111.34||111.34||111.34||111.34|2667
1617974850000|2021-04-09 13:27:30|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.32|6064
1617974860000|2021-04-09 13:27:40|||||||||265
1617974870000|2021-04-09 13:27:50|111.4|111.36|111.36|111.28|111.42|111.38|111.36|111.28|20371
1617974880000|2021-04-09 13:28:00|111.34|111.3|111.38|111.3|111.4|111.3|111.32|111.3|4206
1617974890000|2021-04-09 13:28:10|111.4|111.32|111.4|111.34|111.4|111.34|111.4|111.32|4460
1617974900000|2021-04-09 13:28:20|111.38|111.32|111.38|111.3|111.4|111.36|111.38|111.3|8007
1617974910000|2021-04-09 13:28:30|111.4|111.32|111.42|111.34|111.42|111.34|111.4|111.32|4701
1617974930000|2021-04-09 13:28:50|||||||||4458
1617974960000|2021-04-09 13:29:20|111.44|111.42|111.58|111.52|111.58|111.52|111.44|111.38|37526
1617974970000|2021-04-09 13:29:30|111.6||111.6||111.6||111.6||2424
1617974980000|2021-04-09 13:29:40|111.58|111.5|111.54|111.46|111.58|111.5|111.54|111.46|5606
1617974990000|2021-04-09 13:29:50|111.52|111.48|111.52|111.44|111.52|111.48|111.52|111.44|5697
1617975000000|2021-04-09 13:30:00|111.5|111.46|111.44|111.38|111.5|111.46|111.44|111.38|1192
1617975010000|2021-04-09 13:30:10|111.48||111.48||111.48||111.48||3882
1617975020000|2021-04-09 13:30:20|111.5|111.4|111.54|111.46|111.56|111.48|111.48|111.4|5330
1617975030000|2021-04-09 13:30:30|||||||||6334
1617975040000|2021-04-09 13:30:40|111.52|111.44|111.42|111.34|111.52|111.44|111.42|111.34|6188
1617975050000|2021-04-09 13:30:50|111.44|111.36|111.44|111.38|111.46|111.38|111.44|111.36|5568
1617975060000|2021-04-09 13:31:00|111.46||111.46||111.46||111.44||1925
1617975070000|2021-04-09 13:31:10|111.44|111.36|111.44|111.32|111.44|111.36|111.44|111.32|0
1617975080000|2021-04-09 13:31:20|111.42|111.3|111.4|111.3|111.42|111.3|111.4|111.3|882
1617975090000|2021-04-09 13:31:30||111.32||111.32||111.34||111.32|0
1617975100000|2021-04-09 13:31:40|111.38|111.3|111.36|111.3|111.4|111.32|111.36|111.3|8219
1617975110000|2021-04-09 13:31:50|||||||||7476
1617975120000|2021-04-09 13:32:00|111.34|111.28|111.26|111.22|111.34|111.28|111.24|111.2|11653
1617975130000|2021-04-09 13:32:10|111.28|111.2|111.18|111.12|111.3|111.22|111.18|111.12|19880
1617975140000|2021-04-09 13:32:20|111.2|111.14|111.2|111.14|111.22|111.14|111.2|111.14|4921
1617975150000|2021-04-09 13:32:30|111.22||111.2||111.22||111.2||75
1617975160000|2021-04-09 13:32:40|111.22|111.16|111.28|111.22|111.32|111.22|111.22|111.16|17204
1617975170000|2021-04-09 13:32:50|111.22|111.2|111.18|111.14|111.28|111.2|111.18|111.12|18378
1617975190000|2021-04-09 13:33:10|111.22|111.16|111.22|111.18|111.22|111.18|111.22|111.16|5151
1617975200000|2021-04-09 13:33:20|111.26|111.16|111.2|111.14|111.26|111.2|111.2|111.14|4477
1617975210000|2021-04-09 13:33:30|111.22|111.16|111.32|111.22|111.32|111.22|111.22|111.16|12145
1617975230000|2021-04-09 13:33:50|111.34|111.24|111.32|111.26|111.36|111.26|111.3|111.24|3156
1617975240000|2021-04-09 13:34:00|111.36|111.28|111.36|111.28|111.36|111.28|111.32|111.28|0
1617975250000|2021-04-09 13:34:10|111.34|111.26|111.32|111.26|111.34|111.26|111.32|111.26|8646
1617975270000|2021-04-09 13:34:30|111.36|111.28|111.36|111.28|111.36|111.28|111.36|111.28|2355
1617975300000|2021-04-09 13:35:00|||||||||3563
1617975320000|2021-04-09 13:35:20|111.38|111.3|111.38|111.32|111.38|111.32|111.38|111.3|3640
1617975330000|2021-04-09 13:35:30|111.4|111.34|111.42|111.36|111.44|111.36|111.4|111.34|16201
1617975340000|2021-04-09 13:35:40|111.44|111.38|111.46|111.38|111.48|111.38|111.44|111.38|4847
1617975350000|2021-04-09 13:35:50|111.48|111.42|111.48|111.42|111.54|111.44|111.48|111.42|27177
1617975360000|2021-04-09 13:36:00|111.46|111.4|111.4|111.34|111.46|111.4|111.4|111.34|18160
1617975370000|2021-04-09 13:36:10|111.38|111.32|111.24|111.14|111.4|111.34|111.24|111.14|25347
1617975380000|2021-04-09 13:36:20|111.28|111.16|111.28|111.2|111.3|111.22|111.28|111.16|7570
1617975390000|2021-04-09 13:36:30||111.18||111.18||111.18||111.18|1177
1617975410000|2021-04-09 13:36:50|111.26|111.16|111.2|111.12|111.26|111.16|111.2|111.12|3122
1617975430000|2021-04-09 13:37:10||111.14||111.14||111.14||111.14|190
1617975440000|2021-04-09 13:37:20|111.24|111.24|111.24|111.18|111.28|111.24|111.24|111.14|17860
1617975450000|2021-04-09 13:37:30|111.26|111.2|111.2|111.14|111.28|111.2|111.2|111.14|12722
1617975470000|2021-04-09 13:37:50|111.18||111.18||111.18||111.18||2229
1617975480000|2021-04-09 13:38:00|111.2|111.16|111.28|111.2|111.28|111.2|111.2|111.16|4113
1617975490000|2021-04-09 13:38:10|111.3|111.22|111.32|111.24|111.32|111.24|111.3|111.22|1
1617975500000|2021-04-09 13:38:20|111.3|111.22|111.32|111.24|111.32|111.24|111.28|111.2|6080
1617975510000|2021-04-09 13:38:30|111.34|111.26|111.34|111.28|111.36|111.28|111.34|111.26|4592
1617975520000|2021-04-09 13:38:40|||||||||2000
1617975530000|2021-04-09 13:38:50|111.38|111.3|111.38|111.32|111.38|111.32|111.38|111.3|5013
1617975540000|2021-04-09 13:39:00|111.36|111.28|111.36|111.28|111.36|111.28|111.36|111.28|2587
1617975560000|2021-04-09 13:39:20|111.34||111.32||111.34||111.32||39442
1617975590000|2021-04-09 13:39:50|111.28|111.24|111.32|111.24|111.32|111.28|111.28|111.22|18007
1617975600000|2021-04-09 13:40:00|111.34|111.26|111.32|111.24|111.34|111.28|111.32|111.22|13053
1617975610000|2021-04-09 13:40:10|111.34|111.36|111.36|111.28|111.38|111.36|111.32|111.22|128985
1617975620000|2021-04-09 13:40:20|||||||||1783
1617975630000|2021-04-09 13:40:30|||||||||875
1617975640000|2021-04-09 13:40:40|111.38|111.36|111.42|111.36|111.42|111.38|111.38|111.36|10619
1617975650000|2021-04-09 13:40:50|111.44|111.38|111.42|111.38|111.48|111.42|111.42|111.36|20109
1617975660000|2021-04-09 13:41:00|111.46|111.36|111.52|111.42|111.52|111.42|111.46|111.36|3357
1617975670000|2021-04-09 13:41:10|111.54|111.44|111.52|111.42|111.54|111.46|111.52|111.42|11003
1617975680000|2021-04-09 13:41:20|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|4281
1617975700000|2021-04-09 13:41:40|||||||||5000
1617975710000|2021-04-09 13:41:50|111.52|111.44|111.42|111.36|111.52|111.46|111.42|111.36|14167
1617975720000|2021-04-09 13:42:00|111.4||111.4||111.4||111.4||0
1617975730000|2021-04-09 13:42:10|111.38|111.32|111.32|111.24|111.38|111.32|111.28|111.2|13086
1617975740000|2021-04-09 13:42:20|111.3||111.32||111.32||111.3||0
1617975750000|2021-04-09 13:42:30|111.3|111.26|111.36|111.26|111.36|111.3|111.3|111.2|50273
1617975760000|2021-04-09 13:42:40|111.34|111.34|111.38|111.34|111.38|111.34|111.34|111.28|15376
1617975770000|2021-04-09 13:42:50|111.42|111.32|111.42|111.34|111.42|111.34|111.42|111.32|5976
1617975780000|2021-04-09 13:43:00|111.4|111.32|111.38|111.34|111.4|111.34|111.38|111.3|18652
1617975790000|2021-04-09 13:43:10||111.3||111.34||111.34||111.28|29652
1617975800000|2021-04-09 13:43:20|111.4|111.32|111.32|111.26|111.42|111.36|111.3|111.24|28843
1617975820000|2021-04-09 13:43:40|111.3|111.24|111.24|111.2|111.32|111.26|111.24|111.16|12663
1617975830000|2021-04-09 13:43:50|111.28||111.26||111.28||111.26||10351
1617975840000|2021-04-09 13:44:00||111.16||111.2||111.2||111.16|675
1617975850000|2021-04-09 13:44:10|111.28|111.22|111.28|111.22|111.28|111.22|111.28|111.22|15231
1617975860000|2021-04-09 13:44:20|111.26|111.2|111.24|111.16|111.26|111.2|111.22|111.16|5575
1617975870000|2021-04-09 13:44:30|111.22|111.14|111.18|111.14|111.22|111.14|111.18|111.12|357
1617975880000|2021-04-09 13:44:40||111.12||111.12||111.12||111.12|2982
1617975890000|2021-04-09 13:44:50|111.16|111.1|111.12|111.06|111.16|111.12|111.12|111.04|14783
1617975900000|2021-04-09 13:45:00|111.16|111.04|111.14|111.1|111.16|111.1|111.14|111.04|5709
1617975910000|2021-04-09 13:45:10|111.12|111.08|111.14|111.1|111.14|111.1|111.06|111|10009
1617975920000|2021-04-09 13:45:20|111.16|111.12|111.2|111.14|111.2|111.16|111.16|111.12|15870
1617975930000|2021-04-09 13:45:30|111.18|111.12|111.22|111.14|111.22|111.14|111.18|111.1|12211
1617975940000|2021-04-09 13:45:40|111.2|111.12|111.2|111.16|111.22|111.16|111.2|111.1|14678
1617975950000|2021-04-09 13:45:50|111.22|111.18|111.22|111.2|111.22|111.2|111.22|111.18|5183
1617975960000|2021-04-09 13:46:00|111.26|111.18|111.26|111.18|111.3|111.26|111.26|111.18|14687
1617975970000|2021-04-09 13:46:10|111.24|111.2|111.28|111.22|111.3|111.22|111.24|111.2|5466
1617975980000|2021-04-09 13:46:20|111.26|111.2|111.26|111.18|111.26|111.2|111.26|111.18|360
1617975990000|2021-04-09 13:46:30|111.24|111.16|111.22|111.16|111.24|111.16|111.22|111.16|0
1617976010000|2021-04-09 13:46:50|111.24|111.18|111.26|111.18|111.26|111.18|111.24|111.18|21319
1617976030000|2021-04-09 13:47:10|111.24||111.24||111.24||111.24||15033
1617976040000|2021-04-09 13:47:20|111.22|111.2|111.24|111.2|111.24|111.2|111.22|111.2|13262
1617976060000|2021-04-09 13:47:40|111.26|111.22|111.26|111.22|111.26|111.22|111.26|111.22|5479
1617976070000|2021-04-09 13:47:50|111.24|111.2|111.32|111.26|111.34|111.26|111.24|111.2|17970
1617976090000|2021-04-09 13:48:10|111.34|111.28|111.36|111.3|111.38|111.3|111.34|111.28|14914
1617976100000|2021-04-09 13:48:20|111.38|111.32|111.38|111.32|111.38|111.32|111.38|111.32|0
1617976110000|2021-04-09 13:48:30|||||||||2132
1617976130000|2021-04-09 13:48:50|||||||||600
1617976140000|2021-04-09 13:49:00|111.4|111.34|111.44|111.4|111.5|111.4|111.38|111.32|36871
1617976150000|2021-04-09 13:49:10|111.46|111.36|111.44|111.4|111.46|111.4|111.42|111.36|3644
1617976160000|2021-04-09 13:49:20|111.46|111.42|111.52|111.44|111.52|111.44|111.46|111.42|15865
1617976170000|2021-04-09 13:49:30|111.5|111.42|111.48|111.44|111.5|111.44|111.4|111.34|24387
1617976180000|2021-04-09 13:49:40||111.4||111.38||111.44||111.38|1161
1617976190000|2021-04-09 13:49:50||111.4||111.42||111.42||111.4|2042
1617976200000|2021-04-09 13:50:00|111.46|111.44|111.42|111.38|111.46|111.44|111.42|111.38|5301
1617976210000|2021-04-09 13:50:10|111.4|111.4|111.44|111.36|111.46|111.4|111.4|111.34|17723
1617976230000|2021-04-09 13:50:30|111.42||111.42||111.42||111.42||89
1617976250000|2021-04-09 13:50:50|111.4|111.34|111.36|111.3|111.4|111.36|111.36|111.3|10450
1617976260000|2021-04-09 13:51:00|111.34|111.28|111.34|111.28|111.34|111.28|111.26|111.22|17259
1617976270000|2021-04-09 13:51:10|111.36|111.3|111.38|111.32|111.4|111.32|111.36|111.3|32555
1617976280000|2021-04-09 13:51:20|111.36|111.3|111.34|111.3|111.36|111.3|111.34|111.3|7100
1617976290000|2021-04-09 13:51:30|111.36|111.32|111.38|111.32|111.38|111.32|111.36|111.32|6610
1617976310000|2021-04-09 13:51:50|111.4|111.34|111.4|111.36|111.4|111.36|111.4|111.34|3208
1617976320000|2021-04-09 13:52:00|111.42|111.4|111.54|111.46|111.54|111.46|111.42|111.4|22962
1617976330000|2021-04-09 13:52:10|111.56|111.48|111.58|111.5|111.6|111.5|111.54|111.48|10607
1617976340000|2021-04-09 13:52:20|||||||||1333
1617976350000|2021-04-09 13:52:30|111.6||111.6||111.6||111.6||2430
1617976360000|2021-04-09 13:52:40|111.58|111.48|111.54|111.48|111.58|111.48|111.5|111.48|14552
1617976370000|2021-04-09 13:52:50|111.52|111.44|111.5|111.42|111.52|111.44|111.42|111.4|11346
1617976380000|2021-04-09 13:53:00|111.52|111.44|111.54|111.46|111.54|111.46|111.52|111.44|4035
1617976400000|2021-04-09 13:53:20|111.52|111.44|111.52|111.44|111.52|111.44|111.46|111.42|3650
1617976410000|2021-04-09 13:53:30|||||||||4057
1617976430000|2021-04-09 13:53:50|111.5|111.42|111.52|111.44|111.52|111.44|111.46|111.42|4900
1617976450000|2021-04-09 13:54:10|111.54||111.54||111.54||111.54||7120
1617976460000|2021-04-09 13:54:20|111.56|111.46|111.48|111.42|111.56|111.52|111.48|111.42|38781
1617976480000|2021-04-09 13:54:40|111.5|111.44|111.5|111.44|111.52|111.44|111.5|111.42|20423
1617976490000|2021-04-09 13:54:50|111.52|111.46|111.6|111.54|111.66|111.56|111.52|111.46|22170
1617976510000|2021-04-09 13:55:10|111.64|111.56|111.64|111.56|111.66|111.6|111.64|111.56|8184
1617976520000|2021-04-09 13:55:20|111.66||111.66||111.68||111.66||45
1617976530000|2021-04-09 13:55:30|||||||||1
1617976540000|2021-04-09 13:55:40|||||||||5291
1617976560000|2021-04-09 13:56:00|111.68|111.58|111.66|111.56|111.68|111.6|111.66|111.56|4134
1617976570000|2021-04-09 13:56:10|111.64|111.58|111.52|111.48|111.64|111.58|111.52|111.48|10971
1617976600000|2021-04-09 13:56:40|111.54|111.5|111.58|111.54|111.62|111.56|111.54|111.5|30283
1617976610000|2021-04-09 13:56:50|111.62|111.56|111.64|111.58|111.64|111.58|111.62|111.56|11258
1617976660000|2021-04-09 13:57:40|111.66|111.6|111.58|111.54|111.7|111.64|111.58|111.54|17931
1617976690000|2021-04-09 13:58:10|111.56|111.52|111.54|111.52|111.56|111.54|111.54|111.52|7074
1617976700000|2021-04-09 13:58:20|111.58|111.54|111.66|111.58|111.66|111.58|111.58|111.54|6818
1617976710000|2021-04-09 13:58:30|||||||||883
1617976730000|2021-04-09 13:58:50|||||||||10792
1617976770000|2021-04-09 13:59:30|111.68|111.6|111.74|111.66|111.76|111.66|111.68|111.6|5227
1617976780000|2021-04-09 13:59:40|111.76|111.68|111.78|111.7|111.8|111.7|111.76|111.68|0
1617976790000|2021-04-09 13:59:50|111.8||111.78||111.8||111.78||4299
1617976800000|2021-04-09 14:00:00|111.8|111.72|111.8|111.74|111.8|111.74|111.78|111.72|2550
1617976810000|2021-04-09 14:00:10|111.78|111.72|111.74|111.66|111.78|111.74|111.74|111.66|15585
1617976820000|2021-04-09 14:00:20|||||||||1145
1617976830000|2021-04-09 14:00:30|||||||||808
1617976840000|2021-04-09 14:00:40||111.68||111.66||111.68||111.66|87
1617976850000|2021-04-09 14:00:50|||||||||5000
1617976860000|2021-04-09 14:01:00|111.72|111.64|111.56|111.5|111.72|111.64|111.56|111.5|15313
1617976880000|2021-04-09 14:01:20|111.58||111.56||111.6||111.56||5104
1617976890000|2021-04-09 14:01:30|111.58||111.58||111.6||111.58||5719
1617976900000|2021-04-09 14:01:40|111.6|111.52|111.6|111.54|111.6|111.54|111.6|111.52|0
1617976910000|2021-04-09 14:01:50|111.62|111.56|111.64|111.54|111.66|111.58|111.62|111.54|7071
1617976920000|2021-04-09 14:02:00||111.56||111.58||111.58||111.56|0
1617976940000|2021-04-09 14:02:20|111.62|111.56|111.62|111.54|111.62|111.56|111.62|111.54|280
1617976950000|2021-04-09 14:02:30||111.56||111.56||111.56||111.56|148
1617976960000|2021-04-09 14:02:40|111.6|111.54|111.6|111.54|111.6|111.54|111.6|111.54|435
1617976980000|2021-04-09 14:03:00|111.58||111.58||111.58||111.58||88
1617976990000|2021-04-09 14:03:10|111.56|111.5|111.48|111.42|111.56|111.5|111.46|111.36|14012
1617977010000|2021-04-09 14:03:30||111.44||111.42||111.44||111.42|37
1617977020000|2021-04-09 14:03:40|111.46|111.4|111.36|111.28|111.46|111.4|111.36|111.26|3027
1617977030000|2021-04-09 14:03:50|111.34|111.24|111.28|111.22|111.34|111.24|111.28|111.2|2
1617977040000|2021-04-09 14:04:00|111.3|111.24|111.3|111.24|111.3|111.24|111.3|111.24|9224
1617977060000|2021-04-09 14:04:20|111.32|111.26|111.36|111.26|111.4|111.32|111.32|111.26|7582
1617977070000|2021-04-09 14:04:30|||||||||8666
1617977080000|2021-04-09 14:04:40|||||||||8932
1617977090000|2021-04-09 14:04:50|111.38|111.28|111.38|111.28|111.38|111.32|111.38|111.28|7350
1617977100000|2021-04-09 14:05:00|111.4|111.38|111.38|111.28|111.44|111.38|111.38|111.28|50288
1617977110000|2021-04-09 14:05:10|111.36|111.26|111.34|111.24|111.36|111.26|111.34|111.22|1346
1617977120000|2021-04-09 14:05:20|111.36|111.26|111.46|111.38|111.58|111.46|111.36|111.26|86445
1617977130000|2021-04-09 14:05:30||111.4||111.38||111.4||111.38|2058
1617977160000|2021-04-09 14:06:00|111.48|111.4|111.66|111.58|111.68|111.6|111.48|111.4|32277
1617977170000|2021-04-09 14:06:10|111.68|111.6|111.68|111.62|111.68|111.62|111.68|111.6|362
1617977180000|2021-04-09 14:06:20|111.66|111.6|111.62|111.54|111.66|111.6|111.62|111.54|6088
1617977190000|2021-04-09 14:06:30|111.6||111.58||111.6||111.58||173
1617977200000|2021-04-09 14:06:40|111.54|111.5|111.6|111.56|111.6|111.56|111.52|111.44|36982
1617977210000|2021-04-09 14:06:50|111.62|111.54|111.66|111.58|111.66|111.58|111.62|111.52|15035
1617977220000|2021-04-09 14:07:00|||||||||569
1617977240000|2021-04-09 14:07:20|111.64|111.54|111.58|111.5|111.64|111.54|111.58|111.5|2903
1617977270000|2021-04-09 14:07:50|111.56|111.48|111.52|111.46|111.56|111.48|111.52|111.46|8249
1617977290000|2021-04-09 14:08:10|||||||||5200
1617977300000|2021-04-09 14:08:20|111.54|111.48|111.56|111.5|111.56|111.52|111.54|111.48|2420
1617977310000|2021-04-09 14:08:30|111.58|111.48|111.56|111.48|111.58|111.48|111.56|111.46|5534
1617977320000|2021-04-09 14:08:40|111.52|111.46|111.48|111.44|111.52|111.48|111.48|111.44|9901
1617977330000|2021-04-09 14:08:50|111.46|111.4|111.48|111.44|111.5|111.44|111.46|111.38|800
1617977340000|2021-04-09 14:09:00|111.5||111.5||111.5||111.5||95
1617977350000|2021-04-09 14:09:10|111.48|111.42|111.46|111.38|111.48|111.42|111.46|111.36|8122
1617977360000|2021-04-09 14:09:20|111.44||111.44||111.44||111.44||161
1617977390000|2021-04-09 14:09:50|111.46|111.42|111.52|111.48|111.56|111.48|111.46|111.42|62347
1617977400000|2021-04-09 14:10:00|111.54|111.5|111.6|111.5|111.6|111.52|111.54|111.5|8425
1617977410000|2021-04-09 14:10:10||111.52||111.5||111.52||111.5|12406
1617977440000|2021-04-09 14:10:40||111.48||111.5||111.5||111.48|14550
1617977460000|2021-04-09 14:11:00|111.58||111.56||111.58||111.56||2500
1617977470000|2021-04-09 14:11:10|111.54|111.48|111.52|111.48|111.54|111.48|111.52|111.48|3644
1617977480000|2021-04-09 14:11:20|111.54|111.46|111.5|111.46|111.56|111.46|111.5|111.46|3720
1617977490000|2021-04-09 14:11:30|111.54|111.48|111.56|111.48|111.56|111.48|111.52|111.46|3439
1617977500000|2021-04-09 14:11:40|111.54||111.54||111.54||111.54||11500
1617977510000|2021-04-09 14:11:50|111.56|111.54|111.5|111.46|111.6|111.56|111.5|111.46|55302
1617977530000|2021-04-09 14:12:10|111.46|111.42|111.5|111.4|111.5|111.42|111.44|111.38|5315
1617977540000|2021-04-09 14:12:20|||||||||1000
1617977550000|2021-04-09 14:12:30|111.54|111.42|111.54|111.48|111.54|111.48|111.54|111.42|1
1617977560000|2021-04-09 14:12:40||111.5||111.5||111.5||111.5|3345
1617977580000|2021-04-09 14:13:00||111.48||111.48||111.48||111.48|47
1617977590000|2021-04-09 14:13:10|111.52|111.44|111.48|111.42|111.52|111.44|111.48|111.42|2936
1617977610000|2021-04-09 14:13:30||111.44||111.42||111.44||111.42|35789
1617977620000|2021-04-09 14:13:40|111.44|111.4|111.44|111.38|111.46|111.4|111.42|111.36|13884
1617977630000|2021-04-09 14:13:50|111.42|111.36|111.42|111.36|111.42|111.36|111.42|111.34|1
1617977640000|2021-04-09 14:14:00|111.44|111.38|111.44|111.38|111.48|111.42|111.44|111.38|4617
1617977670000|2021-04-09 14:14:30|111.46|111.4|111.46|111.4|111.48|111.4|111.46|111.38|5869
1617977680000|2021-04-09 14:14:40|111.44|111.38|111.42|111.36|111.44|111.38|111.42|111.36|8786
1617977710000|2021-04-09 14:15:10|111.44||111.4||111.44||111.4||3393
1617977730000|2021-04-09 14:15:30|111.44|111.38|111.54|111.46|111.62|111.54|111.42|111.36|80397
1617977740000|2021-04-09 14:15:40|111.56|111.5|111.68|111.62|111.7|111.62|111.56|111.5|19595
1617977750000|2021-04-09 14:15:50|111.66|111.58|111.56|111.5|111.66|111.58|111.56|111.48|19931
1617977760000|2021-04-09 14:16:00|111.54|111.46|111.5|111.42|111.54|111.46|111.5|111.42|6476
1617977770000|2021-04-09 14:16:10|111.48||111.5||111.5||111.48||7099
1617977780000|2021-04-09 14:16:20|111.52|111.44|111.52|111.44|111.54|111.46|111.52|111.44|13319
1617977810000|2021-04-09 14:16:50|111.5|111.46|111.48|111.38|111.5|111.46|111.46|111.38|10567
1617977820000|2021-04-09 14:17:00|111.5|111.4|111.6|111.5|111.6|111.5|111.5|111.4|14237
1617977830000|2021-04-09 14:17:10|111.58|111.52|111.54|111.48|111.58|111.52|111.54|111.46|5735
1617977840000|2021-04-09 14:17:20|111.52|111.46|111.52|111.42|111.52|111.46|111.5|111.42|3253
1617977860000|2021-04-09 14:17:40|111.5||111.5||111.5||111.5||209
1617977870000|2021-04-09 14:17:50|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|0
1617977880000|2021-04-09 14:18:00||111.42||111.42||111.42||111.42|0
1617977890000|2021-04-09 14:18:10||111.44||111.44||111.44||111.44|75
1617977910000|2021-04-09 14:18:30|||||||||4452
1617977920000|2021-04-09 14:18:40|111.46|111.42|111.48|111.42|111.5|111.42|111.44|111.36|10717
1617977940000|2021-04-09 14:19:00|111.46|111.38|111.46|111.38|111.46|111.38|111.46|111.38|111
1617977950000|2021-04-09 14:19:10||111.4||111.4||111.4||111.4|0
1617977960000|2021-04-09 14:19:20|||||||||2182
1617977970000|2021-04-09 14:19:30||111.42||111.4||111.42||111.4|5488
1617977980000|2021-04-09 14:19:40|111.44|111.36|111.48|111.42|111.48|111.42|111.42|111.34|22606
1617978010000|2021-04-09 14:20:10|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|8459
1617978030000|2021-04-09 14:20:30|||||||||648
1617978040000|2021-04-09 14:20:40|111.5|111.46|111.54|111.5|111.56|111.5|111.5|111.46|11976
1617978050000|2021-04-09 14:20:50|111.52|111.48|111.5|111.42|111.52|111.48|111.5|111.42|19751
1617978060000|2021-04-09 14:21:00|111.48|111.44|111.52|111.42|111.52|111.46|111.44|111.38|13778
1617978070000|2021-04-09 14:21:10|111.5||111.5||111.5||111.48||0
1617978080000|2021-04-09 14:21:20|111.48|111.38|111.48|111.38|111.48|111.38|111.48|111.38|0
1617978090000|2021-04-09 14:21:30|111.46||111.44||111.46||111.44||4769
1617978100000|2021-04-09 14:21:40|111.46||111.48||111.48||111.46||6624
1617978110000|2021-04-09 14:21:50|111.46|111.4|111.48|111.42|111.48|111.42|111.46|111.4|0
1617978120000|2021-04-09 14:22:00|||||||||70000
1617978140000|2021-04-09 14:22:20|111.46|111.4|111.44|111.34|111.46|111.4|111.44|111.34|76262
1617978150000|2021-04-09 14:22:30|111.42|111.36|111.46|111.4|111.46|111.4|111.42|111.36|12785
1617978190000|2021-04-09 14:23:10|111.44|111.38|111.46|111.4|111.46|111.4|111.44|111.36|801
1617978200000|2021-04-09 14:23:20|111.44|111.38|111.46|111.4|111.46|111.4|111.44|111.36|8692
1617978210000|2021-04-09 14:23:30|||||||||1340
1617978220000|2021-04-09 14:23:40|||||||||8943
1617978240000|2021-04-09 14:24:00|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|6231
1617978250000|2021-04-09 14:24:10|111.5|111.46|111.6|111.5|111.6|111.5|111.5|111.46|24183
1617978260000|2021-04-09 14:24:20|111.58|111.48|111.52|111.46|111.58|111.5|111.52|111.44|20486
1617978280000|2021-04-09 14:24:40||111.48||111.48||111.48||111.48|4119
1617978290000|2021-04-09 14:24:50|111.54|111.46|111.46|111.42|111.54|111.46|111.46|111.4|14377
1617978310000|2021-04-09 14:25:10|111.48|111.44|111.52|111.46|111.52|111.46|111.48|111.44|7834
1617978320000|2021-04-09 14:25:20|111.54|111.48|111.52|111.48|111.56|111.5|111.52|111.46|9947
1617978330000|2021-04-09 14:25:30|111.54||111.54||111.54||111.54||0
1617978340000|2021-04-09 14:25:40|||||||||1500
1617978360000|2021-04-09 14:26:00|111.52|111.46|111.56|111.5|111.58|111.54|111.52|111.46|38837
1617978370000|2021-04-09 14:26:10|111.54||111.54||111.54||111.54||100
1617978380000|2021-04-09 14:26:20|||||||||100
1617978390000|2021-04-09 14:26:30|111.52||111.52||111.52||111.52||0
1617978410000|2021-04-09 14:26:50|111.5|111.48|111.48|111.42|111.52|111.48|111.46|111.4|25163
1617978420000|2021-04-09 14:27:00|111.46|111.44|111.44|111.38|111.46|111.44|111.44|111.38|8976
1617978430000|2021-04-09 14:27:10|111.46|111.4|111.52|111.46|111.52|111.46|111.44|111.36|102631
1617978440000|2021-04-09 14:27:20|111.5||111.5||111.5||111.5||3690
1617978450000|2021-04-09 14:27:30|111.48|111.44|111.48|111.4|111.5|111.46|111.48|111.4|2798
1617978460000|2021-04-09 14:27:40||111.42||111.44||111.44||111.42|1793
1617978480000|2021-04-09 14:28:00|111.5|111.46|111.52|111.48|111.52|111.48|111.48|111.46|14031
1617978500000|2021-04-09 14:28:20|111.54|111.5|111.54|111.48|111.58|111.52|111.52|111.46|27162
1617978520000|2021-04-09 14:28:40|111.52||111.52||111.52||111.52||0
1617978540000|2021-04-09 14:29:00|111.54|111.5|111.66|111.6|111.66|111.6|111.54|111.5|33883
1617978550000|2021-04-09 14:29:10||111.62||111.62||111.62||111.62|0
1617978560000|2021-04-09 14:29:20|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|2797
1617978570000|2021-04-09 14:29:30|111.62|111.58|111.6|111.54|111.62|111.58|111.6|111.54|6526
1617978620000|2021-04-09 14:30:20|||||||||28947
1617978640000|2021-04-09 14:30:40|111.62|111.56|111.6|111.54|111.64|111.58|111.6|111.54|5591
1617978650000|2021-04-09 14:30:50|111.58|111.52|111.56|111.5|111.58|111.54|111.54|111.48|10299
1617978660000|2021-04-09 14:31:00|111.58|111.52|111.6|111.54|111.6|111.56|111.58|111.52|1190
1617978670000|2021-04-09 14:31:10||111.56||111.56||111.56||111.56|0
1617978690000|2021-04-09 14:31:30|111.62|111.58|111.62|111.58|111.62|111.58|111.62|111.58|2185
1617978700000|2021-04-09 14:31:40|111.64|111.6|111.68|111.66|111.7|111.66|111.62|111.6|26093
1617978760000|2021-04-09 14:32:40|111.7||111.72||111.74||111.7||4596
1617978790000|2021-04-09 14:33:10|111.74|111.7|111.74|111.72|111.76|111.74|111.74|111.7|14605
1617978800000|2021-04-09 14:33:20|111.72|111.7|111.7|111.68|111.72|111.7|111.7|111.68|9646
1617978810000|2021-04-09 14:33:30||111.66||111.66||111.66||111.66|21295
1617978850000|2021-04-09 14:34:10|111.68|111.64|111.68|111.64|111.7|111.66|111.68|111.62|6274
1617978860000|2021-04-09 14:34:20||111.66||111.66||111.66||111.66|700
1617978880000|2021-04-09 14:34:40|||||||||19733
1617978890000|2021-04-09 14:34:50|||||||||80
1617978910000|2021-04-09 14:35:10|111.7||111.7||111.72||111.7||5288
1617978920000|2021-04-09 14:35:20|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|6545
1617978930000|2021-04-09 14:35:30|||||||||80
1617978960000|2021-04-09 14:36:00|||||||||454
1617978980000|2021-04-09 14:36:20|||||||||366
1617978990000|2021-04-09 14:36:30|111.66|111.62|111.64|111.6|111.66|111.62|111.64|111.6|17305
1617979000000|2021-04-09 14:36:40|||||||||2000
1617979010000|2021-04-09 14:36:50|||||||||3938
1617979020000|2021-04-09 14:37:00|111.66|111.62|111.74|111.68|111.74|111.68|111.66|111.62|21243
1617979050000|2021-04-09 14:37:30|111.72|111.66|111.68|111.64|111.72|111.66|111.68|111.64|2973
1617979060000|2021-04-09 14:37:40|111.7|111.66|111.8|111.76|111.8|111.76|111.7|111.66|8527
1617979070000|2021-04-09 14:37:50|111.82|111.74|111.88|111.8|111.9|111.8|111.82|111.74|6376
1617979080000|2021-04-09 14:38:00|111.86|111.78|111.84|111.76|111.86|111.78|111.84|111.76|2510
1617979090000|2021-04-09 14:38:10|111.86|111.78|111.84|111.78|111.86|111.8|111.84|111.78|2227
1617979100000|2021-04-09 14:38:20|111.86|111.8|111.88|111.8|111.88|111.8|111.86|111.8|0
1617979110000|2021-04-09 14:38:30|111.86|111.78|111.84|111.76|111.86|111.78|111.84|111.76|5583
1617979120000|2021-04-09 14:38:40|111.82|111.74|111.76|111.72|111.82|111.74|111.76|111.72|2040
1617979130000|2021-04-09 14:38:50|111.78|111.74|111.82|111.76|111.82|111.76|111.78|111.72|6590
1617979140000|2021-04-09 14:39:00|111.8|111.74|111.8|111.72|111.8|111.74|111.8|111.72|2
1617979150000|2021-04-09 14:39:10|111.82|111.74|111.8|111.74|111.82|111.74|111.8|111.74|80
1617979170000|2021-04-09 14:39:30|||||||||1763
1617979180000|2021-04-09 14:39:40|||||||||5000
1617979190000|2021-04-09 14:39:50|111.82|111.76|111.86|111.8|111.86|111.8|111.82|111.76|13351
1617979200000|2021-04-09 14:40:00|111.84|111.78|111.82|111.76|111.84|111.78|111.82|111.76|0
1617979220000|2021-04-09 14:40:20|111.8|111.74|111.78|111.74|111.8|111.74|111.78|111.74|5462
1617979240000|2021-04-09 14:40:40|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|3421
1617979250000|2021-04-09 14:40:50|||||||||1931
1617979260000|2021-04-09 14:41:00|111.8|111.78|111.82|111.76|111.82|111.78|111.8|111.76|5901
1617979270000|2021-04-09 14:41:10|111.8|111.74|111.76|111.72|111.8|111.74|111.76|111.72|6017
1617979280000|2021-04-09 14:41:20|||||||||1000
1617979290000|2021-04-09 14:41:30|111.72|111.7|111.74|111.68|111.76|111.7|111.72|111.68|10972
1617979300000|2021-04-09 14:41:40||111.7||111.7||111.7||111.7|0
1617979310000|2021-04-09 14:41:50|111.7|111.68|111.7|111.64|111.72|111.68|111.68|111.62|9065
1617979320000|2021-04-09 14:42:00|111.64|111.62|111.72|111.66|111.72|111.66|111.64|111.6|15367
1617979330000|2021-04-09 14:42:10|||||||||1420
1617979350000|2021-04-09 14:42:30|||||||||883
1617979360000|2021-04-09 14:42:40|||||||||17796
1617979370000|2021-04-09 14:42:50|||||||||4444
1617979380000|2021-04-09 14:43:00|111.74|111.68|111.82|111.78|111.82|111.78|111.74|111.68|29907
1617979390000|2021-04-09 14:43:10|111.8|111.76|111.8|111.76|111.8|111.78|111.8|111.76|0
1617979400000|2021-04-09 14:43:20|111.82|111.78|111.82|111.78|111.82|111.78|111.82|111.78|1822
1617979410000|2021-04-09 14:43:30|111.84|111.8|111.86|111.8|111.86|111.8|111.84|111.8|4938
1617979420000|2021-04-09 14:43:40|111.84|111.82|111.84|111.78|111.84|111.82|111.84|111.78|5473
1617979430000|2021-04-09 14:43:50|||||||||10665
1617979440000|2021-04-09 14:44:00|111.86|111.82|111.86|111.82|111.86|111.84|111.86|111.78|16466
1617979470000|2021-04-09 14:44:30|||||||||33
1617979480000|2021-04-09 14:44:40|111.84|111.8|111.82|111.78|111.86|111.8|111.82|111.78|8109
1617979510000|2021-04-09 14:45:10|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|1893
1617979540000|2021-04-09 14:45:40|||||||||8258
1617979550000|2021-04-09 14:45:50|||||||||1329
1617979560000|2021-04-09 14:46:00|111.78||111.78||111.78||111.78||670
1617979580000|2021-04-09 14:46:20|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|11562
1617979590000|2021-04-09 14:46:30|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1617979600000|2021-04-09 14:46:40|||||||||8182
1617979620000|2021-04-09 14:47:00|111.78|111.72|111.76|111.7|111.78|111.72|111.74|111.7|11911
1617979670000|2021-04-09 14:47:50|||||||||2537
1617979680000|2021-04-09 14:48:00|111.78|111.72|111.76|111.7|111.82|111.76|111.76|111.7|27498
1617979690000|2021-04-09 14:48:10|||||||||2283
1617979720000|2021-04-09 14:48:40|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|6001
1617979730000|2021-04-09 14:48:50|||||||||1771
1617979740000|2021-04-09 14:49:00|||||||||3599
1617979770000|2021-04-09 14:49:30|111.78|111.76|111.78|111.74|111.82|111.78|111.78|111.72|15225
1617979780000|2021-04-09 14:49:40||111.72||111.74||111.74||111.72|58
1617979790000|2021-04-09 14:49:50||111.72||111.72||111.72||111.72|0
1617979800000|2021-04-09 14:50:00||111.74||111.74||111.74||111.74|4508
1617979810000|2021-04-09 14:50:10||111.72||111.72||111.72||111.72|71
1617979830000|2021-04-09 14:50:30|111.8|111.7|111.74|111.7|111.8|111.7|111.74|111.7|26870
1617979840000|2021-04-09 14:50:40|111.72||111.72||111.72||111.72||0
1617979850000|2021-04-09 14:50:50|111.74|111.72|111.86|111.82|111.86|111.82|111.74|111.7|54842
1617979860000|2021-04-09 14:51:00|111.84|111.8|111.84|111.78|111.84|111.8|111.84|111.76|6081
1617979870000|2021-04-09 14:51:10|111.82|111.76|111.78|111.76|111.82|111.76|111.78|111.76|7517
1617979880000|2021-04-09 14:51:20|111.82|111.78|111.8|111.76|111.82|111.78|111.8|111.76|10011
1617979920000|2021-04-09 14:52:00||111.78||111.76||111.78||111.76|150
1617979930000|2021-04-09 14:52:10|111.78||111.78||111.78||111.78||64345
1617979940000|2021-04-09 14:52:20|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.78|6677
1617979950000|2021-04-09 14:52:30||111.76||111.78||111.78||111.76|30
1617979960000|2021-04-09 14:52:40||111.76||111.76||111.76||111.76|180
1617979970000|2021-04-09 14:52:50|111.8|111.74|111.72|111.7|111.8|111.74|111.72|111.7|7397
1617979980000|2021-04-09 14:53:00|111.74||111.74||111.74||111.74||12720
1617979990000|2021-04-09 14:53:10|111.76||111.76||111.76||111.76||2915
1617980000000|2021-04-09 14:53:20|111.78|111.72|111.76|111.72|111.78|111.72|111.76|111.7|3150
1617980010000|2021-04-09 14:53:30|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|0
1617980030000|2021-04-09 14:53:50|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|7984
1617980050000|2021-04-09 14:54:10|111.74|111.7|111.76|111.72|111.76|111.72|111.74|111.7|13678
1617980060000|2021-04-09 14:54:20|||||||||1000
1617980070000|2021-04-09 14:54:30|||||||||4483
1617980080000|2021-04-09 14:54:40|111.78|111.74|111.8|111.76|111.8|111.76|111.76|111.72|28821
1617980090000|2021-04-09 14:54:50|111.78|111.72|111.78|111.76|111.8|111.76|111.76|111.72|16127
1617980100000|2021-04-09 14:55:00|111.8||111.78||111.8||111.78||37483
1617980110000|2021-04-09 14:55:10|111.76|111.74|111.82|111.76|111.82|111.76|111.76|111.74|32889
1617980130000|2021-04-09 14:55:30|||||||||1798
1617980140000|2021-04-09 14:55:40|||||||||4472
1617980160000|2021-04-09 14:56:00|||||||||7062
1617980170000|2021-04-09 14:56:10|||||||||3800
1617980180000|2021-04-09 14:56:20|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|4794
1617980190000|2021-04-09 14:56:30|||||||||1774
1617980200000|2021-04-09 14:56:40|||||||||20249
1617980210000|2021-04-09 14:56:50|||||||||98
1617980220000|2021-04-09 14:57:00|111.84|111.78|111.84|111.76|111.84|111.8|111.8|111.76|17029
1617980240000|2021-04-09 14:57:20||111.78||111.78||111.78||111.76|5834
1617980260000|2021-04-09 14:57:40|111.86|111.8|111.88|111.8|111.88|111.8|111.86|111.8|14991
1617980270000|2021-04-09 14:57:50|111.86||111.84||111.86||111.84||3995
1617980280000|2021-04-09 14:58:00|111.82|111.78|111.9|111.84|111.9|111.84|111.82|111.78|77299
1617980290000|2021-04-09 14:58:10|111.92|111.86|111.96|111.88|111.98|111.92|111.92|111.86|27412
1617980300000|2021-04-09 14:58:20|||||||||10000
1617980320000|2021-04-09 14:58:40|||||||||214
1617980330000|2021-04-09 14:58:50||111.9||111.9||111.9||111.9|3190
1617980340000|2021-04-09 14:59:00||111.88||111.88||111.9||111.88|8310
1617980350000|2021-04-09 14:59:10|111.94||111.92||111.94||111.92||50
1617980370000|2021-04-09 14:59:30|||||||||7009
1617980390000|2021-04-09 14:59:50|111.9|111.86|111.88|111.84|111.9|111.86|111.88|111.84|6038
1617980410000|2021-04-09 15:00:10|||||||||5230
1617980420000|2021-04-09 15:00:20|111.9|111.86|111.9|111.84|111.9|111.86|111.9|111.84|7444
1617980440000|2021-04-09 15:00:40||111.86||111.84||111.86||111.84|1117
1617980450000|2021-04-09 15:00:50|111.88|111.82|111.9|111.84|111.9|111.84|111.88|111.82|9971
1617980470000|2021-04-09 15:01:10|111.92|111.86|111.96|111.88|111.96|111.9|111.92|111.86|7741
1617980510000|2021-04-09 15:01:50|111.98|111.9|111.98|111.92|112|111.96|111.96|111.9|18145
1617980520000|2021-04-09 15:02:00|111.96|111.9|111.98|111.92|111.98|111.94|111.94|111.9|20638
1617980530000|2021-04-09 15:02:10||111.94||111.94||111.94||111.94|34648
1617980540000|2021-04-09 15:02:20|112||111.98||112||111.96||6800
1617980560000|2021-04-09 15:02:40|112|111.96|111.96|111.9|112|111.96|111.96|111.9|33843
1617980570000|2021-04-09 15:02:50|||||||||1322
1617980580000|2021-04-09 15:03:00|111.94|111.88|111.86|111.8|111.94|111.88|111.84|111.8|24118
1617980590000|2021-04-09 15:03:10|||||||||16506
1617980600000|2021-04-09 15:03:20|111.9|111.82|111.92|111.86|111.92|111.86|111.9|111.82|46705
1617980610000|2021-04-09 15:03:30|111.94|111.88|112|111.94|112|111.94|111.92|111.86|27369
1617980620000|2021-04-09 15:03:40|111.98||111.98||111.98||111.98||144
1617980630000|2021-04-09 15:03:50|||||||||1366
1617980640000|2021-04-09 15:04:00|111.96|111.92|111.98|111.92|111.98|111.94|111.96|111.9|10725
1617980660000|2021-04-09 15:04:20|112|111.94|111.98|111.92|112|111.94|111.96|111.9|16323
1617980670000|2021-04-09 15:04:30||111.94||111.94||111.94||111.94|0
1617980680000|2021-04-09 15:04:40|112|111.92|112|111.96|112|111.96|111.94|111.88|12583
1617980690000|2021-04-09 15:04:50|112.02|111.98|112.02|111.96|112.02|111.98|112|111.96|21442
1617980700000|2021-04-09 15:05:00|112|111.98|111.98|111.96|112|111.98|111.98|111.96|3300
1617980710000|2021-04-09 15:05:10|111.96|111.94|112|111.94|112.02|111.96|111.96|111.92|7179
1617980730000|2021-04-09 15:05:30|||||||||4447
1617980740000|2021-04-09 15:05:40|112.02|111.96|112.02|111.96|112.02|111.96|112.02|111.96|4710
1617980750000|2021-04-09 15:05:50|||||||||5
1617980760000|2021-04-09 15:06:00|112|111.94|112.02|111.96|112.02|111.98|112|111.94|3483
1617980770000|2021-04-09 15:06:10|112.04|111.98|112.04|112|112.04|112|112.04|111.98|207
1617980790000|2021-04-09 15:06:30|||||||||58121
1617980800000|2021-04-09 15:06:40|112.06|112.02|112.06|112|112.08|112.02|112.06|112|14747
1617980810000|2021-04-09 15:06:50||112.02||112.02||112.02||112.02|9025
1617980820000|2021-04-09 15:07:00|112.08|112.04|112.06|112|112.08|112.04|112.04|112|8744
1617980830000|2021-04-09 15:07:10|112.04|112.02|112.06|112.02|112.06|112.02|112.04|112.02|0
1617980840000|2021-04-09 15:07:20|112.04|112.04|112.06|112.02|112.06|112.04|112.04|112|16150
1617980880000|2021-04-09 15:08:00|112.08|112.04|112.14|112.08|112.14|112.08|112.08|112.02|10489
1617980890000|2021-04-09 15:08:10|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|0
1617980900000|2021-04-09 15:08:20|112.08|112.04|112.1|112.04|112.1|112.04|112.08|112.04|10060
1617980920000|2021-04-09 15:08:40|112.08|112.02|112.1|112.04|112.1|112.04|112.08|112.02|5404
1617980930000|2021-04-09 15:08:50|112.12|112.06|112.12|112.04|112.18|112.1|112.08|112.04|65764
1617980940000|2021-04-09 15:09:00|112.14|112.08|112.08|112.04|112.14|112.08|112.08|112.04|6776
1617980950000|2021-04-09 15:09:10|112.04|112.02|112.08|112.02|112.08|112.02|112.04|112.02|15681
1617980960000|2021-04-09 15:09:20||112.04||112.02||112.04||112.02|26
1617980980000|2021-04-09 15:09:40|||||||||5
1617980990000|2021-04-09 15:09:50|112.12|112.04|112.12|112.08|112.12|112.08|112.12|112.04|5542
1617981000000|2021-04-09 15:10:00|112.1|112.06|112.12|112.06|112.12|112.06|112.08|112.04|6096
1617981010000|2021-04-09 15:10:10|112.1||112.1||112.1||112.1||122
1617981020000|2021-04-09 15:10:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.06|4534
1617981030000|2021-04-09 15:10:30|112.1|112.06|112.1|112.06|112.12|112.08|112.1|112.06|64378
1617981040000|2021-04-09 15:10:40|112.12|112.08|112.12|112.06|112.14|112.1|112.1|112.06|27315
1617981050000|2021-04-09 15:10:50|||||||||17745
1617981080000|2021-04-09 15:11:20|||||||||10000
1617981090000|2021-04-09 15:11:30|112.14|112.08|112.12|112.08|112.14|112.1|112.1|112.06|28729
1617981100000|2021-04-09 15:11:40|112.1|112.06|111.98|111.94|112.1|112.06|111.98|111.92|33666
1617981120000|2021-04-09 15:12:00|112|111.96|112.02|111.96|112.02|111.96|112|111.96|8940
1617981130000|2021-04-09 15:12:10|112.04|111.98|112.06|112.02|112.06|112.02|112.04|111.98|5968
1617981150000|2021-04-09 15:12:30|112.04|112|112.06|112.02|112.06|112.02|112.04|112|3499
1617981160000|2021-04-09 15:12:40|112.04|112|112.1|112.04|112.1|112.06|112.04|112|29347
1617981170000|2021-04-09 15:12:50|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|23486
1617981180000|2021-04-09 15:13:00|112.14|112.08|112.16|112.1|112.16|112.1|112.14|112.08|20122
1617981190000|2021-04-09 15:13:10|112.18||112.18||112.18||112.18||3805
1617981200000|2021-04-09 15:13:20|112.16|112.12|112.16|112.1|112.18|112.14|112.16|112.1|9737
1617981210000|2021-04-09 15:13:30|112.14|112.08|112.1|112.08|112.14|112.1|112.1|112.08|9701
1617981220000|2021-04-09 15:13:40|112.12|112.1|112.12|112.08|112.14|112.1|112.12|112.08|6336
1617981230000|2021-04-09 15:13:50|112.14|112.1|112.12|112.1|112.16|112.1|112.12|112.08|830
1617981250000|2021-04-09 15:14:10|||||||||4426
1617981260000|2021-04-09 15:14:20|||||||||9078
1617981270000|2021-04-09 15:14:30|112.1|112.08|112.14|112.08|112.16|112.08|112.1|112.06|23703
1617981280000|2021-04-09 15:14:40|112.16||112.12||112.16||112.12||16183
1617981300000|2021-04-09 15:15:00|112.19|112.12|112.25|112.16|112.25|112.16|112.19|112.12|1129
1617981330000|2021-04-09 15:15:30|112.27|112.2|112.35|112.24|112.37|112.26|112.27|112.2|9553
1617981340000|2021-04-09 15:15:40|112.31|112.22|112.35|112.24|112.35|112.24|112.31|112.22|3976
1617981350000|2021-04-09 15:15:50|112.37|112.26|112.37|112.26|112.39|112.26|112.37|112.26|0
1617981370000|2021-04-09 15:16:10|112.39||112.39||112.39||112.37||0
1617981380000|2021-04-09 15:16:20|112.41|112.3|112.41|112.3|112.41|112.3|112.41|112.3|0
1617981390000|2021-04-09 15:16:30|112.43|112.32|112.43|112.32|112.43|112.32|112.41|112.32|849
1617981400000|2021-04-09 15:16:40|112.45|112.34|112.45|112.36|112.45|112.36|112.45|112.34|1124
1617981410000|2021-04-09 15:16:50|112.49||112.49||112.49||112.49||1696
1617981430000|2021-04-09 15:17:10|112.51|112.4|112.51|112.4|112.51|112.4|112.51|112.4|0
1617981440000|2021-04-09 15:17:20|112.49||112.51||112.51||112.49||0
1617981450000|2021-04-09 15:17:30|112.49|112.38|112.49|112.38|112.49|112.38|112.49|112.38|0
1617981460000|2021-04-09 15:17:40||112.4||112.4||112.4||112.4|0
1617981480000|2021-04-09 15:18:00|112.45|112.34|112.43|112.36|112.45|112.36|112.43|112.34|2002
1617981490000|2021-04-09 15:18:10|112.45||112.43||112.45||112.43||0
1617981500000|2021-04-09 15:18:20|112.49|112.38|112.49|112.38|112.49|112.38|112.49|112.38|100
1617981510000|2021-04-09 15:18:30|112.47||112.49||112.49||112.47||0
1617981520000|2021-04-09 15:18:40|112.47|112.36|112.49|112.4|112.49|112.4|112.47|112.36|8277
1617981530000|2021-04-09 15:18:50|||||||||1160
1617981540000|2021-04-09 15:19:00|112.44|112.35|112.44|112.35|112.44|112.35|112.44|112.35|0
1617981600000|2021-04-09 15:20:00|112.46|112.37|112.44|112.37|112.46|112.37|112.44|112.37|0
1617981650000|2021-04-09 15:20:50|112.5|112.41|112.56|112.45|112.56|112.45|112.48|112.41|5537
1617981660000|2021-04-09 15:21:00|112.52|112.47|112.52|112.41|112.52|112.47|112.52|112.41|2500
1617981670000|2021-04-09 15:21:10|112.5|112.37|112.5|112.39|112.5|112.39|112.46|112.37|2301
1617981690000|2021-04-09 15:21:30|112.42|112.35|112.36|112.25|112.42|112.35|112.36|112.25|3402
1617981750000|2021-04-09 15:22:30|112.38|112.29|112.36|112.29|112.38|112.29|112.36|112.29|3200
1617981770000|2021-04-09 15:22:50|112.34|112.27|112.34|112.21|112.34|112.27|112.34|112.21|3837
1617981790000|2021-04-09 15:23:10||112.25||112.23||112.25||112.23|0
1617981820000|2021-04-09 15:23:40||112.25||112.25||112.25||112.25|0
1617981830000|2021-04-09 15:23:50|112.36|112.21|112.3|112.17|112.36|112.21|112.3|112.17|2510
1617981840000|2021-04-09 15:24:00|112.26|112.13|112.26|112.13|112.26|112.13|112.26|112.13|2800
1617981850000|2021-04-09 15:24:10|112.22||112.22||112.22||112.22||0
1617981860000|2021-04-09 15:24:20|112.26|112.15|112.26|112.15|112.26|112.15|112.26|112.15|0
1617981880000|2021-04-09 15:24:40||112.13||112.13||112.13||112.13|1193
1617981900000|2021-04-09 15:25:00|112.24||112.24||112.24||112.22||4259
1617981910000|2021-04-09 15:25:10|112.22|112.09|112.12|112.01|112.22|112.09|112.12|112.01|7530
1617981920000|2021-04-09 15:25:20|112.1||112.1||112.1||112.1||530
1617981930000|2021-04-09 15:25:30|112.18|112.05|112.26|112.13|112.26|112.13|112.18|112.05|2308
1617981960000|2021-04-09 15:26:00|112.22|112.11|112.14|112.01|112.26|112.11|112.14|112.01|88
1617981970000|2021-04-09 15:26:10|112.16|112.03|112.14|112.01|112.22|112.07|112.14|112.01|8408
1617981980000|2021-04-09 15:26:20|112.12|112.03|112.12|112.03|112.12|112.03|112.12|112.01|3281
1617981990000|2021-04-09 15:26:30|112.14|112.05|112.14|112.05|112.14|112.05|112.14|112.05|3738
1617982000000|2021-04-09 15:26:40|112.18||112.16||112.18||112.16||1430
1617982010000|2021-04-09 15:26:50|112.22|112.09|112.18|112.07|112.22|112.09|112.18|112.07|2228
1617982020000|2021-04-09 15:27:00|112.22|112.09|112.18|112.07|112.22|112.09|112.18|112.07|2490
1617982040000|2021-04-09 15:27:20|112.2|112.11|112.26|112.13|112.26|112.13|112.2|112.11|297
1617982060000|2021-04-09 15:27:40||112.17||112.17||112.17||112.17|1861
1617982080000|2021-04-09 15:28:00|112.24|112.13|112.24|112.13|112.24|112.13|112.24|112.13|2560
1617982090000|2021-04-09 15:28:10|||||||||52
1617982100000|2021-04-09 15:28:20|112.26|112.15|112.26|112.15|112.26|112.15|112.26|112.15|2028
1617982110000|2021-04-09 15:28:30|112.24||112.24||112.24||112.24||0
1617982120000|2021-04-09 15:28:40|112.26||112.26||112.26||112.26||0
1617982130000|2021-04-09 15:28:50|112.24|112.13|112.22|112.13|112.24|112.13|112.22|112.13|4122
1617982140000|2021-04-09 15:29:00|112.26|112.11|112.22|112.09|112.32|112.19|112.2|112.09|17986
1617982150000|2021-04-09 15:29:10|112.26|112.13|112.26|112.13|112.26|112.13|112.26|112.13|41
1617982160000|2021-04-09 15:29:20|112.22|112.09|112.08|111.97|112.22|112.09|112.08|111.97|10857
1617982170000|2021-04-09 15:29:30|112.06|111.95|112.08|111.97|112.1|111.97|112.02|111.91|7545
1617982180000|2021-04-09 15:29:40|112.04|111.93|112|111.87|112.08|111.97|112|111.87|28296
1617982190000|2021-04-09 15:29:50|112.04|111.85|112.04|111.87|112.04|111.91|112|111.85|2515
1618210810000|2021-04-12 07:00:10|112.5|112.18|112.48|112.18|112.5|112.18|112.48|112.18|0
1618210820000|2021-04-12 07:00:20|112.44|112.12|112.34|112.12|112.6|112.18|112.34|112.04|47870
1618210830000|2021-04-12 07:00:30|112.42|112.04|111.94|111.44|112.48|112.12|111.58|111.36|155309
1618210840000|2021-04-12 07:00:40|111.92|111.46|111.96|111.52|111.96|111.52|111.88|111.46|33429
1618210850000|2021-04-12 07:00:50|111.94|111.54|112.04|111.82|112.06|111.98|111.86|111.54|108117
1618210860000|2021-04-12 07:01:00|112.02|111.64|112.36|112.02|112.36|112.02|112|111.64|35752
1618210870000|2021-04-12 07:01:10|112.38|112.04|112.8|112.42|112.88|112.42|112.38|112.02|14602
1618210880000|2021-04-12 07:01:20|112.96|112.44|112.72|112.52|113|112.8|112.72|112.42|23098
1618210890000|2021-04-12 07:01:30|112.7|112.48|112.62|112.3|112.74|112.48|112.62|112.22|6609
1618210900000|2021-04-12 07:01:40|112.6|112.26|112.44|112.1|112.6|112.26|112.44|112|4490
1618210910000|2021-04-12 07:01:50|112.42|112|112.24|111.92|112.42|112.14|112.24|111.92|12089
1618210920000|2021-04-12 07:02:00|112.22|111.88|111.68|111.3|112.22|111.88|111.62|111.24|18324
1618210930000|2021-04-12 07:02:10|111.66|111.26|111.56|111.24|111.66|111.28|111.52|111.2|11075
1618210940000|2021-04-12 07:02:20|111.54|111.2|111.52|111.22|111.54|111.24|111.52|111.2|1
1618210950000|2021-04-12 07:02:30|111.5|111.2|111.5|111.22|111.5|111.22|111.5|111.2|47936
1618210970000|2021-04-12 07:02:50|111.48|111.2|111.46|111.24|111.56|111.32|111.46|111.2|7516
1618210980000|2021-04-12 07:03:00|111.42|111.22|111.56|111.3|111.56|111.3|111.36|111|11538
1618210990000|2021-04-12 07:03:10||111.5||111.5||111.5||111.5|27127
1618211000000|2021-04-12 07:03:20|111.54|111.4|111.32|111.2|111.54|111.4|111.32|111.2|1420
1618211010000|2021-04-12 07:03:30|111.3|111.22|111.28|111.04|111.3|111.22|111.28|111|4237
1618211020000|2021-04-12 07:03:40|||||||||6791
1618211030000|2021-04-12 07:03:50|111.26|111.02|111.2|111|111.26|111.02|111.2|111|2147
1618211040000|2021-04-12 07:04:00|111.18|110.94|111.14|110.86|111.18|110.94|111.06|110.84|7562
1618211050000|2021-04-12 07:04:10|111.16|110.88|111.18|110.94|111.18|110.94|111.16|110.88|16884
1618211060000|2021-04-12 07:04:20|111.24|111.1|111.06|110.9|111.24|111.1|111.06|110.88|205
1618211070000|2021-04-12 07:04:30|111.16|110.96|111.6|111.22|111.72|111.3|111.16|110.96|6661
1618211080000|2021-04-12 07:04:40|111.58|111.16|111.42|111.16|111.58|111.16|111.42|111.14|803
1618211090000|2021-04-12 07:04:50|111.4||111.38||111.4||111.38||103
1618211100000|2021-04-12 07:05:00||111.18||111.18||111.18||111.18|845
1618211110000|2021-04-12 07:05:10|111.36|111.12|111|110.84|111.36|111.12|111|110.8|99717
1618211120000|2021-04-12 07:05:20|110.98|110.86|111.08|110.98|111.24|111|110.98|110.86|40518
1618211130000|2021-04-12 07:05:30|111.1|111|111.24|111.02|111.26|111.02|111.1|111|12667
1618211140000|2021-04-12 07:05:40|111.18|110.98|111|110.8|111.18|110.98|110.98|110.8|4526
1618211150000|2021-04-12 07:05:50|111.04||110.94||111.04||110.94||6064
1618211160000|2021-04-12 07:06:00|110.92|110.7|110.88|110.74|110.94|110.74|110.84|110.7|24031
1618211170000|2021-04-12 07:06:10|110.86|110.7|110.74|110.6|110.86|110.7|110.74|110.6|8176
1618211180000|2021-04-12 07:06:20|110.7|110.54|110.3|110.16|110.7|110.54|110.3|110.1|22707
1618211190000|2021-04-12 07:06:30|110.22|110.14|110.18|110.02|110.3|110.18|110.18|110|23403
1618211200000|2021-04-12 07:06:40|110.16|110|109.8|109.54|110.16|110|109.8|109.52|152901
1618211210000|2021-04-12 07:06:50|109.78|109.5|109.68|109.52|109.78|109.52|109.68|109.5|28628
1618211220000|2021-04-12 07:07:00|109.66|109.5|109.36|109.28|109.66|109.5|109.36|109.14|60168
1618211230000|2021-04-12 07:07:10|109.38|109.3|109.42|109.26|109.48|109.4|109.38|109.24|49857
1618211240000|2021-04-12 07:07:20|109.44|109.28|109.86|109.6|109.88|109.66|109.42|109.28|74977
1618211250000|2021-04-12 07:07:30|109.94|109.62|110.04|109.88|110.1|109.88|109.84|109.62|22121
1618211260000|2021-04-12 07:07:40|110.02|109.86|110.14|109.96|110.14|109.96|109.98|109.84|37022
1618211270000|2021-04-12 07:07:50|110.12|109.94|110.12|109.96|110.14|110|110.08|109.92|21824
1618211280000|2021-04-12 07:08:00|110.14|110|110.14|110|110.14|110.02|110.12|110|12910
1618211290000|2021-04-12 07:08:10|110.12|110.02|109.86|109.6|110.12|110.04|109.86|109.58|24082
1618211300000|2021-04-12 07:08:20|109.84|109.62|109.96|109.72|109.98|109.72|109.82|109.62|8481
1618211310000|2021-04-12 07:08:30|109.98|109.74|110.14|109.98|110.14|109.98|109.98|109.74|13769
1618211320000|2021-04-12 07:08:40|110.22|110|110.3|110.14|110.32|110.14|110.22|110|5250
1618211330000|2021-04-12 07:08:50|110.4|110.16|110.3|110.16|110.4|110.2|110.3|110.14|10780
1618211340000|2021-04-12 07:09:00|110.32|110.18|110.6|110.36|110.62|110.36|110.28|110.18|42073
1618211350000|2021-04-12 07:09:10|110.66|110.68|110.72|110.62|110.82|110.68|110.66|110.38|54737
1618211360000|2021-04-12 07:09:20|110.76|110.64|110.98|110.74|111|110.74|110.76|110.64|22108
1618211370000|2021-04-12 07:09:30|111.08|110.76|111|110.74|111.18|111|111|110.72|31317
1618211380000|2021-04-12 07:09:40|111.1|110.76|110.9|110.7|111.28|111.02|110.9|110.68|37910
1618211390000|2021-04-12 07:09:50|110.88|110.72|110.86|110.66|110.88|110.78|110.86|110.64|13464
1618211400000|2021-04-12 07:10:00|110.84|110.68|111|110.78|111|110.78|110.84|110.68|52455
1618211410000|2021-04-12 07:10:10|110.98|110.8|110.98|110.8|110.98|110.8|110.98|110.8|8000
1618211420000|2021-04-12 07:10:20|111|110.98|111.22|111|111.28|111.1|110.94|110.8|122008
1618211430000|2021-04-12 07:10:30|111.24|111.02|111.22|111.02|111.24|111.2|111.14|110.88|28506
1618211440000|2021-04-12 07:10:40|111.2|111|111.18|111.04|111.2|111.04|111.08|110.9|9200
1618211450000|2021-04-12 07:10:50|||||||||1357
1618211460000|2021-04-12 07:11:00|||||||||148
1618211480000|2021-04-12 07:11:20|111.22|111.2|111.44|111.24|111.54|111.24|111.22|111.02|30810
1618211490000|2021-04-12 07:11:30|111.42|111.28|111.32|111.14|111.42|111.28|111.32|111.08|5286
1618211510000|2021-04-12 07:11:50|||||||||11611
1618211520000|2021-04-12 07:12:00|111.28|111.08|111.14|111.04|111.28|111.08|111.14|111.04|14424
1618211530000|2021-04-12 07:12:10|111.2|111.16|111.2|111.1|111.2|111.16|111.18|111.04|7799
1618211540000|2021-04-12 07:12:20|111.18|111.08|111.22|111.02|111.24|111.08|111.18|111|20573
1618211550000|2021-04-12 07:12:30|111.24|111.2|111.18|111|111.26|111.2|111.18|111|5563
1618211560000|2021-04-12 07:12:40||111.02||111.02||111.02||111.02|44724
1618211570000|2021-04-12 07:12:50|111.16|111|111.52|111.22|111.54|111.24|111.14|111|30711
1618211580000|2021-04-12 07:13:00|111.48|111.24|111.26|111.1|111.48|111.26|111.26|111.1|32628
1618211590000|2021-04-12 07:13:10|111.24|111.08|111.24|111.04|111.36|111.24|111.22|111|35451
1618211600000|2021-04-12 07:13:20|111.22|111|111.18|111.02|111.22|111.02|111.18|111|17898
1618211610000|2021-04-12 07:13:30|111.24||111.24||111.24||111.24||23832
1618211620000|2021-04-12 07:13:40|111.26|111.26|111.38|111.18|111.4|111.26|111.26|110.98|15608
1618211630000|2021-04-12 07:13:50|111.4|111.42|111.44|111.42|111.48|111.42|111.4|111.12|32997
1618211640000|2021-04-12 07:14:00|111.42|111.38|111.28|111|111.42|111.42|111.28|111|34068
1618211650000|2021-04-12 07:14:10|111.26|110.92|111.1|111.02|111.26|111.02|111.1|110.92|8715
1618211660000|2021-04-12 07:14:20|111.16|111.04|111.08|111|111.28|111.08|111.02|110.86|40184
1618211670000|2021-04-12 07:14:30|111.16|110.9|111.16|111.02|111.16|111.02|111.16|110.9|18195
1618211680000|2021-04-12 07:14:40|||||||||1428
1618211690000|2021-04-12 07:14:50|111.26|111.04|111.38|111.22|111.54|111.36|111.24|111.04|22147
1618211700000|2021-04-12 07:15:00|111.36|111.2|111.32|111.16|111.36|111.2|111.24|111.14|18469
1618211710000|2021-04-12 07:15:10|111.3|111.14|111.18|111.04|111.34|111.16|111.16|111.02|2493
1618211720000|2021-04-12 07:15:20|111.22|111.06|111.28|111.16|111.28|111.16|111.22|111.06|4148
1618211730000|2021-04-12 07:15:30|||||||||3311
1618211740000|2021-04-12 07:15:40|111.3|111.18|111.36|111.18|111.4|111.18|111.3|111.16|3690
1618211750000|2021-04-12 07:15:50|111.34|111.16|111.32|111.18|111.34|111.18|111.32|111.16|342
1618211760000|2021-04-12 07:16:00|111.3|111.16|111.12|111.02|111.3|111.16|111.12|111.02|25756
1618211770000|2021-04-12 07:16:10|111.18|111.04|111.36|111.16|111.36|111.16|111.18|111.04|39493
1618211780000|2021-04-12 07:16:20|111.4||111.34||111.4||111.34||6761
1618211790000|2021-04-12 07:16:30|||||||||78
1618211820000|2021-04-12 07:17:00|111.32|111.18|111.32|111.2|111.32|111.26|111.32|111.18|4875
1618211830000|2021-04-12 07:17:10|111.3|111.18|111.36|111.26|111.36|111.26|111.28|111.14|11913
1618211840000|2021-04-12 07:17:20||111.24||111.24||111.24||111.24|5571
1618211850000|2021-04-12 07:17:30|111.34||111.34||111.34||111.34||2886
1618211860000|2021-04-12 07:17:40|111.32|111.22|111.3|111.2|111.32|111.22|111.3|111.2|2449
1618211870000|2021-04-12 07:17:50|111.28|111.14|111.24|111.06|111.3|111.14|111.22|111.04|33971
1618211880000|2021-04-12 07:18:00|111.22||111.2||111.28||111.2||0
1618211890000|2021-04-12 07:18:10|111.18|111.04|111.16|111.04|111.18|111.04|111.16|111.02|2600
1618211900000|2021-04-12 07:18:20|111.2|111.06|111.2|111.1|111.2|111.1|111.16|111.06|5997
1618211910000|2021-04-12 07:18:30|111.18|111.08|111.16|111.04|111.18|111.08|111.14|111.02|3300
1618211920000|2021-04-12 07:18:40|111.14|111.02|111.16|111.04|111.18|111.04|111.12|111.02|5221
1618211930000|2021-04-12 07:18:50|111.18|111.02|111.16|111.04|111.2|111.04|111.14|111.02|2411
1618211940000|2021-04-12 07:19:00|111.14|111.02|111.16|111.02|111.16|111.02|111.14|111|10879
1618211950000|2021-04-12 07:19:10|111.14|111|111.02|110.8|111.14|111|111.02|110.8|23080
1618211960000|2021-04-12 07:19:20|110.98|110.82|110.96|110.8|110.98|110.82|110.96|110.8|2679
1618211970000|2021-04-12 07:19:30|110.92|110.78|110.78|110.68|110.92|110.78|110.78|110.64|13128
1618211980000|2021-04-12 07:19:40|110.76||110.76||110.78||110.76||0
1618211990000|2021-04-12 07:19:50|110.74|110.64|110.88|110.7|110.92|110.7|110.68|110.62|25694
1618212000000|2021-04-12 07:20:00|110.86|110.68|110.68|110.52|110.86|110.68|110.68|110.5|7828
1618212020000|2021-04-12 07:20:20|||||||||861
1618212030000|2021-04-12 07:20:30||110.54||110.54||110.54||110.54|10377
1618212040000|2021-04-12 07:20:40|||||||||5862
1618212050000|2021-04-12 07:20:50|110.66||110.66||110.66||110.66||810
1618212060000|2021-04-12 07:21:00|||||||||2687
1618212070000|2021-04-12 07:21:10||110.56||110.58||110.58||110.56|2345
1618212080000|2021-04-12 07:21:20|110.68|110.6|110.68|110.58|110.74|110.66|110.66|110.58|17945
1618212090000|2021-04-12 07:21:30|110.66|110.52|110.62|110.54|110.66|110.64|110.62|110.52|10215
1618212100000|2021-04-12 07:21:40|||||||||2000
1618212110000|2021-04-12 07:21:50|||||||||4592
1618212120000|2021-04-12 07:22:00|110.6|110.6|110.58|110.52|110.66|110.6|110.58|110.52|78628
1618212130000|2021-04-12 07:22:10|110.56|110.5|110.5|110.44|110.56|110.5|110.5|110.44|20505
1618212140000|2021-04-12 07:22:20|110.56|110.46|110.58|110.52|110.58|110.52|110.54|110.44|4507
1618212150000|2021-04-12 07:22:30|110.56|110.5|110.62|110.56|110.62|110.56|110.5|110.44|24497
1618212160000|2021-04-12 07:22:40|110.6|110.54|110.54|110.42|110.62|110.56|110.54|110.38|17660
1618212170000|2021-04-12 07:22:50|||||||||8055
1618212180000|2021-04-12 07:23:00|110.52||110.52||110.52||110.52||1018
1618212190000|2021-04-12 07:23:10||110.44||110.44||110.44||110.44|1351
1618212200000|2021-04-12 07:23:20|110.5|110.42|110.5|110.42|110.5|110.42|110.5|110.42|7187
1618212210000|2021-04-12 07:23:30|110.48|110.38|110.24|110.14|110.48|110.38|110.24|110.1|50287
1618212220000|2021-04-12 07:23:40|110.28|110.16|110.3|110.16|110.32|110.18|110.28|110.14|6279
1618212240000|2021-04-12 07:24:00|110.28|110.18|110.36|110.26|110.36|110.28|110.26|110.18|36614
1618212250000|2021-04-12 07:24:10|110.4|110.28|110.5|110.36|110.52|110.38|110.4|110.28|8723
1618212260000|2021-04-12 07:24:20||110.38||110.38||110.38||110.38|550
1618212270000|2021-04-12 07:24:30|110.48|110.4|110.5|110.42|110.5|110.42|110.46|110.4|14059
1618212280000|2021-04-12 07:24:40|110.48|110.44|110.48|110.4|110.5|110.44|110.46|110.4|6694
1618212290000|2021-04-12 07:24:50|110.46|110.42|110.5|110.42|110.5|110.42|110.46|110.42|10997
1618212300000|2021-04-12 07:25:00|||||||||1976
1618212310000|2021-04-12 07:25:10|110.48|110.4|110.46|110.42|110.5|110.44|110.44|110.34|19164
1618212320000|2021-04-12 07:25:20|110.5|110.44|110.5|110.4|110.62|110.46|110.5|110.36|24618
1618212330000|2021-04-12 07:25:30|110.56|110.42|110.6|110.52|110.6|110.52|110.5|110.42|2466
1618212340000|2021-04-12 07:25:40|110.58|110.54|110.58|110.46|110.58|110.54|110.58|110.46|4543
1618212350000|2021-04-12 07:25:50||110.48||110.46||110.48||110.46|1
1618212360000|2021-04-12 07:26:00|110.54|110.36|110.52|110.42|110.54|110.42|110.52|110.36|47
1618212370000|2021-04-12 07:26:10|110.54|110.44|110.64|110.54|110.66|110.6|110.54|110.44|58401
1618212380000|2021-04-12 07:26:20|110.66|110.5|110.74|110.62|110.76|110.62|110.64|110.5|7822
1618212390000|2021-04-12 07:26:30||110.64||110.64||110.64||110.64|1371
1618212400000|2021-04-12 07:26:40|110.72|110.62|110.72|110.62|110.86|110.76|110.54|110.48|47570
1618212410000|2021-04-12 07:26:50||110.64||110.66||110.66||110.6|3615
1618212420000|2021-04-12 07:27:00|110.7|110.68|110.76|110.62|110.78|110.72|110.64|110.5|61945
1618212430000|2021-04-12 07:27:10||110.64||110.72||110.72||110.58|0
1618212440000|2021-04-12 07:27:20||110.68||110.7||110.7||110.68|100
1618212450000|2021-04-12 07:27:30|110.8|110.72|110.84|110.78|110.88|110.78|110.76|110.72|2464
1618212460000|2021-04-12 07:27:40||110.74||110.78||110.78||110.74|17
1618212470000|2021-04-12 07:27:50|110.88|110.8|110.98|110.9|110.98|110.9|110.84|110.78|53031
1618212480000|2021-04-12 07:28:00|110.96|110.84|110.8|110.72|110.96|110.84|110.8|110.7|13413
1618212490000|2021-04-12 07:28:10|110.78|110.64|110.78|110.66|110.78|110.66|110.78|110.64|0
1618212500000|2021-04-12 07:28:20|110.8|110.68|110.84|110.72|110.84|110.72|110.8|110.68|86143
1618212510000|2021-04-12 07:28:30|110.78|110.68|110.96|110.86|110.96|110.86|110.78|110.68|13972
1618212520000|2021-04-12 07:28:40|110.94|110.84|110.84|110.72|110.94|110.92|110.82|110.7|135329
1618212530000|2021-04-12 07:28:50|110.82|110.74|110.76|110.72|110.84|110.78|110.76|110.7|13326
1618212540000|2021-04-12 07:29:00|110.74|110.7|110.72|110.68|110.82|110.7|110.72|110.68|19070
1618212550000|2021-04-12 07:29:10|110.7|110.62|110.52|110.4|110.7|110.62|110.52|110.36|52781
1618212560000|2021-04-12 07:29:20|110.5|110.42|110.58|110.5|110.58|110.5|110.48|110.42|28374
1618212570000|2021-04-12 07:29:30|110.56|110.52|110.64|110.54|110.64|110.58|110.56|110.52|7336
1618212580000|2021-04-12 07:29:40|110.62|110.52|110.58|110.52|110.7|110.6|110.58|110.52|11792
1618212590000|2021-04-12 07:29:50|110.56|110.5|110.5|110.4|110.64|110.5|110.5|110.38|1078
1618212600000|2021-04-12 07:30:00|110.48|110.36|110.44|110.34|110.48|110.38|110.44|110.32|2777
1618212610000|2021-04-12 07:30:10|110.42|110.32|110.38|110.3|110.42|110.32|110.38|110.3|15280
1618212620000|2021-04-12 07:30:20|110.42|110.32|110.44|110.38|110.44|110.38|110.38|110.32|3819
1618212630000|2021-04-12 07:30:30|110.42||110.42||110.44||110.42||2611
1618212640000|2021-04-12 07:30:40|110.44|110.4|110.42|110.4|110.44|110.4|110.42|110.4|5861
1618212650000|2021-04-12 07:30:50|110.44|110.42|110.44|110.36|110.46|110.42|110.44|110.34|7480
1618212660000|2021-04-12 07:31:00|110.46|110.38|110.54|110.42|110.56|110.42|110.44|110.38|6500
1618212670000|2021-04-12 07:31:10||110.44||110.46||110.46||110.44|18017
1618212680000|2021-04-12 07:31:20|110.52|110.48|110.5|110.44|110.56|110.48|110.48|110.34|15179
1618212690000|2021-04-12 07:31:30|110.48|110.42|110.48|110.38|110.48|110.42|110.48|110.36|2716
1618212700000|2021-04-12 07:31:40||110.4||110.4||110.4||110.4|23893
1618212710000|2021-04-12 07:31:50|110.5|110.34|110.48|110.38|110.52|110.44|110.46|110.34|17798
1618212720000|2021-04-12 07:32:00|||||||||452
1618212730000|2021-04-12 07:32:10|||||||||22498
1618212740000|2021-04-12 07:32:20|110.46|110.34|110.36|110.24|110.48|110.36|110.34|110.24|59808
1618212750000|2021-04-12 07:32:30|110.34|110.22|110.32|110.2|110.34|110.24|110.32|110.18|0
1618212760000|2021-04-12 07:32:40|110.34|110.34|110.18|110.1|110.36|110.34|110.16|110.1|36364
1618212770000|2021-04-12 07:32:50|110.16|110.04|110.08|110.02|110.16|110.1|110.08|110|1251
1618212780000|2021-04-12 07:33:00|110.06|110|110.12|110.04|110.12|110.1|110.06|110|6044
1618212790000|2021-04-12 07:33:10|110.14|110.06|110.24|110.16|110.26|110.16|110.14|110.06|9359
1618212800000|2021-04-12 07:33:20|110.22|110.14|110.22|110.14|110.22|110.16|110.22|110.14|8588
1618212810000|2021-04-12 07:33:30|110.26|110.16|110.26|110.2|110.26|110.2|110.22|110.16|8041
1618212820000|2021-04-12 07:33:40|110.24|110.18|110.34|110.28|110.38|110.28|110.24|110.18|17372
1618212830000|2021-04-12 07:33:50|110.32|110.26|110.26|110.16|110.32|110.26|110.26|110.16|3203
1618212850000|2021-04-12 07:34:10||110.14||110.16||110.16||110.14|0
1618212860000|2021-04-12 07:34:20||110.14||110.16||110.16||110.14|350
1618212870000|2021-04-12 07:34:30|||||||||27231
1618212880000|2021-04-12 07:34:40|110.28|110.26|110.24|110.14|110.28|110.26|110.24|110.14|19819
1618212900000|2021-04-12 07:35:00||110.16||110.16||110.16||110.16|0
1618212910000|2021-04-12 07:35:10||110.14||110.14||110.14||110.14|3689
1618212920000|2021-04-12 07:35:20|||||||||9942
1618212930000|2021-04-12 07:35:30|||||||||3876
1618212940000|2021-04-12 07:35:40|||||||||1440
1618212950000|2021-04-12 07:35:50|110.22|110.2|110.02|109.96|110.26|110.22|110|109.94|95035
1618212960000|2021-04-12 07:36:00|110|109.94|110.1|110.04|110.1|110.04|109.98|109.92|16584
1618212970000|2021-04-12 07:36:10|110.12|110.1|110.1|110.08|110.16|110.12|110.1|110.08|13241
1618212980000|2021-04-12 07:36:20|110.08|110.06|110.08|110|110.08|110.06|110.08|110|4251
1618212990000|2021-04-12 07:36:30|110.06||110.04||110.06||110.04||2773
1618213000000|2021-04-12 07:36:40|110.08|110.02|110.06|110|110.08|110.02|110.06|110|7127
1618213010000|2021-04-12 07:36:50|110.04|110.02|110.22|110.1|110.22|110.1|110.04|110.02|33763
1618213020000|2021-04-12 07:37:00||110.12||110.12||110.14||110.12|4813
1618213030000|2021-04-12 07:37:10||110.14||110.14||110.14||110.14|4506
1618213040000|2021-04-12 07:37:20|||||||||14572
1618213060000|2021-04-12 07:37:40|110.26|110.22|110.34|110.28|110.36|110.3|110.24|110.16|16147
1618213070000|2021-04-12 07:37:50|110.32|110.24|110.3|110.24|110.32|110.26|110.28|110.24|15219
1618213080000|2021-04-12 07:38:00|110.28|110.22|110.28|110.24|110.32|110.24|110.24|110.2|18253
1618213090000|2021-04-12 07:38:10|110.3|110.26|110.3|110.26|110.36|110.3|110.28|110.24|42644
1618213100000|2021-04-12 07:38:20|110.32|110.28|110.42|110.36|110.42|110.36|110.32|110.28|6715
1618213110000|2021-04-12 07:38:30|110.44|110.32|110.36|110.32|110.46|110.44|110.36|110.3|52125
1618213120000|2021-04-12 07:38:40|110.4|110.3|110.42|110.38|110.44|110.42|110.36|110.3|25089
1618213130000|2021-04-12 07:38:50|110.4||110.44||110.44||110.4||5122
1618213140000|2021-04-12 07:39:00|110.42|110.36|110.38|110.28|110.42|110.36|110.38|110.28|8584
1618213150000|2021-04-12 07:39:10|110.36|110.3|110.36|110.3|110.36|110.32|110.36|110.3|0
1618213160000|2021-04-12 07:39:20|||||||||894
1618213170000|2021-04-12 07:39:30|110.38|110.32|110.42|110.36|110.44|110.36|110.38|110.32|17575
1618213180000|2021-04-12 07:39:40|110.4|110.32|110.38|110.3|110.4|110.32|110.38|110.3|9265
1618213190000|2021-04-12 07:39:50||110.32||110.32||110.32||110.32|7457
1618213200000|2021-04-12 07:40:00|110.36|110.28|110.3|110.22|110.4|110.32|110.3|110.22|22905
1618213210000|2021-04-12 07:40:10|||||||||11330
1618213220000|2021-04-12 07:40:20|110.34|110.24|110.36|110.32|110.36|110.32|110.34|110.24|7845
1618213230000|2021-04-12 07:40:30|110.4|110.36|110.26|110.16|110.4|110.36|110.26|110.16|10727
1618213240000|2021-04-12 07:40:40|||||||||5555
1618213250000|2021-04-12 07:40:50|110.24|110.14|110.2|110.14|110.24|110.14|110.2|110.12|22160
1618213260000|2021-04-12 07:41:00|||||||||522
1618213270000|2021-04-12 07:41:10|110.22|110.16|110.28|110.2|110.28|110.2|110.22|110.16|5621
1618213280000|2021-04-12 07:41:20||110.22||110.24||110.24||110.22|859
1618213290000|2021-04-12 07:41:30|110.32|110.22|110.34|110.3|110.34|110.3|110.32|110.22|15655
1618213300000|2021-04-12 07:41:40|110.32|110.26|110.26|110.22|110.32|110.26|110.26|110.18|34500
1618213310000|2021-04-12 07:41:50|110.3|110.24|110.28|110.22|110.3|110.26|110.28|110.22|2005
1618213320000|2021-04-12 07:42:00|110.3|110.24|110.28|110.26|110.3|110.28|110.28|110.24|4522
1618213330000|2021-04-12 07:42:10|110.26|110.22|110.26|110.22|110.28|110.22|110.26|110.22|3434
1618213340000|2021-04-12 07:42:20|110.24|110.2|110.22|110.16|110.24|110.2|110.2|110.16|13099
1618213350000|2021-04-12 07:42:30|110.2|110.14|110.22|110.1|110.24|110.16|110.16|110.1|15845
1618213360000|2021-04-12 07:42:40|110.18|110.12|110.18|110.14|110.18|110.14|110.18|110.12|0
1618213370000|2021-04-12 07:42:50|110.16|110.12|110.16|110.1|110.18|110.12|110.16|110.08|0
1618213380000|2021-04-12 07:43:00|110.18|110.08|110.16|110.06|110.18|110.1|110.16|110.06|14
1618213390000|2021-04-12 07:43:10|110.14|110.1|110.16|110.1|110.16|110.1|110.12|110.1|2500
1618213400000|2021-04-12 07:43:20|110.14|110.08|110.08|110.06|110.14|110.08|110.08|110.06|500
1618213410000|2021-04-12 07:43:30|110.12|110.08|110.16|110.12|110.16|110.12|110.12|110.08|9470
1618213420000|2021-04-12 07:43:40|110.22|110.14|110.24|110.16|110.28|110.16|110.22|110.14|1200
1618213430000|2021-04-12 07:43:50|||||||||9632
1618213450000|2021-04-12 07:44:10|||||||||1336
1618213460000|2021-04-12 07:44:20|110.22||110.22||110.22||110.22||5992
1618213470000|2021-04-12 07:44:30|||||||||1760
1618213480000|2021-04-12 07:44:40|110.24|110.24|110.32|110.26|110.32|110.26|110.24|110.24|19280
1618213490000|2021-04-12 07:44:50|110.34|110.28|110.38|110.28|110.42|110.4|110.34|110.28|32116
1618213500000|2021-04-12 07:45:00|||||||||852
1618213510000|2021-04-12 07:45:10|110.34|110.26|110.18|110.12|110.34|110.26|110.16|110.1|52307
1618213520000|2021-04-12 07:45:20|110.16|110.1|110.16|110.12|110.18|110.12|110.16|110.1|14638
1618213530000|2021-04-12 07:45:30|110.18|110.14|110.24|110.12|110.28|110.18|110.14|110.1|35385
1618213540000|2021-04-12 07:45:40|||||||||3832
1618213550000|2021-04-12 07:45:50||110.2||110.16||110.2||110.12|3457
1618213560000|2021-04-12 07:46:00|||||||||575
1618213570000|2021-04-12 07:46:10|||||||||2000
1618213580000|2021-04-12 07:46:20|110.26|110.18|110.28|110.2|110.28|110.2|110.26|110.18|6978
1618213600000|2021-04-12 07:46:40|||||||||4034
1618213610000|2021-04-12 07:46:50|||||||||124
1618213620000|2021-04-12 07:47:00|||||||||103
1618213630000|2021-04-12 07:47:10|110.3|110.26|110.38|110.28|110.38|110.28|110.3|110.2|17033
1618213640000|2021-04-12 07:47:20|110.36|110.26|110.2|110.12|110.38|110.26|110.2|110.12|9360
1618213660000|2021-04-12 07:47:40|110.18|110.1|110.14|110.02|110.18|110.1|110.14|110.02|3831
1618213670000|2021-04-12 07:47:50||110.04||110.02||110.04||110.02|25
1618213680000|2021-04-12 07:48:00|110.16|110.04|110.2|110.08|110.24|110.1|110.14|110.04|13360
1618213690000|2021-04-12 07:48:10|110.22|110.1|110.26|110.14|110.26|110.16|110.22|110.1|1905
1618213700000|2021-04-12 07:48:20|||||||||4591
1618213710000|2021-04-12 07:48:30|||||||||1821
1618213720000|2021-04-12 07:48:40|110.24|110.12|109.9|109.82|110.24|110.12|109.82|109.76|74167
1618213730000|2021-04-12 07:48:50|109.92|109.84|110|109.92|110.02|109.92|109.92|109.84|9309
1618213740000|2021-04-12 07:49:00|109.98||109.96||110||109.96||4184
1618213750000|2021-04-12 07:49:10|109.94|109.88|109.88|109.78|109.94|109.88|109.88|109.78|21249
1618213760000|2021-04-12 07:49:20|109.9|109.8|109.94|109.88|109.98|109.88|109.88|109.8|73996
1618213770000|2021-04-12 07:49:30|109.92|109.86|109.86|109.82|109.94|109.9|109.86|109.8|17501
1618213780000|2021-04-12 07:49:40|||||||||8403
1618213790000|2021-04-12 07:49:50|109.84|109.8|109.76|109.7|109.84|109.82|109.68|109.64|32567
1618213800000|2021-04-12 07:50:00|109.72|109.68|109.66|109.6|109.76|109.7|109.66|109.6|35547
1618213810000|2021-04-12 07:50:10|109.64|109.58|109.62|109.6|109.68|109.6|109.62|109.54|4935
1618213820000|2021-04-12 07:50:20|109.68|109.62|109.68|109.64|109.68|109.64|109.68|109.62|992
1618213830000|2021-04-12 07:50:30|109.7|109.66|109.84|109.78|109.84|109.78|109.7|109.66|33827
1618213840000|2021-04-12 07:50:40||109.76||109.76||109.76||109.74|15921
1618213850000|2021-04-12 07:50:50|109.86||109.84||109.88||109.84||0
1618213860000|2021-04-12 07:51:00|109.86||109.86||109.86||109.84||4550
1618213870000|2021-04-12 07:51:10|109.84||109.86||109.86||109.84||914
1618213880000|2021-04-12 07:51:20|109.84||109.86||109.86||109.84||254000
1618213890000|2021-04-12 07:51:30|109.84|109.74|109.82|109.78|109.86|109.78|109.82|109.74|7804
1618213900000|2021-04-12 07:51:40|109.8|109.76|109.86|109.84|109.86|109.84|109.8|109.74|43925
1618213910000|2021-04-12 07:51:50|109.84|109.8|109.88|109.86|109.9|109.86|109.84|109.76|27733
1618213920000|2021-04-12 07:52:00||109.8||109.8||109.8||109.8|0
1618213930000|2021-04-12 07:52:10|109.96|109.82|109.94|109.84|110.02|109.9|109.94|109.82|7084
1618213940000|2021-04-12 07:52:20|109.96|109.96|110.02|109.96|110.02|109.96|109.96|109.84|9001
1618213950000|2021-04-12 07:52:30|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.9|17971
1618213960000|2021-04-12 07:52:40|109.94|109.9|109.88|109.86|109.96|109.94|109.88|109.86|42384
1618213970000|2021-04-12 07:52:50|109.86|109.84|109.8|109.74|109.88|109.86|109.8|109.74|58936
1618213980000|2021-04-12 07:53:00|||||||||1923
1618213990000|2021-04-12 07:53:10|109.82|109.8|109.78|109.74|109.82|109.8|109.78|109.74|29250
1618214000000|2021-04-12 07:53:20|109.76|109.72|109.7|109.64|109.78|109.74|109.7|109.64|3909
1618214010000|2021-04-12 07:53:30|109.68|109.6|109.68|109.6|109.68|109.62|109.68|109.6|0
1618214020000|2021-04-12 07:53:40|||||||||3616
1618214030000|2021-04-12 07:53:50|||||||||3200
1618214040000|2021-04-12 07:54:00|109.66||109.64||109.66||109.64||14069
1618214050000|2021-04-12 07:54:10|109.62|109.56|109.46|109.42|109.62|109.58|109.46|109.4|37578
1618214060000|2021-04-12 07:54:20|109.48|109.4|109.5|109.46|109.5|109.46|109.48|109.4|40276
1618214070000|2021-04-12 07:54:30|109.52|109.48|109.68|109.6|109.68|109.6|109.52|109.48|21811
1618214080000|2021-04-12 07:54:40|109.66|109.58|109.62|109.56|109.66|109.58|109.6|109.54|57806
1618214090000|2021-04-12 07:54:50|109.68|109.58|109.78|109.72|109.78|109.72|109.66|109.58|56275
1618214110000|2021-04-12 07:55:10|109.8|109.74|109.88|109.8|109.9|109.8|109.8|109.74|8753
1618214120000|2021-04-12 07:55:20|109.9|109.82|109.94|109.84|109.96|109.84|109.88|109.82|13478
1618214130000|2021-04-12 07:55:30|||||||||220
1618214140000|2021-04-12 07:55:40|||||||||2259
1618214150000|2021-04-12 07:55:50||109.86||109.88||109.88||109.84|5615
1618214160000|2021-04-12 07:56:00|109.96|109.9|110.12|110.06|110.12|110.06|109.96|109.9|13307
1618214170000|2021-04-12 07:56:10|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|2753
1618214180000|2021-04-12 07:56:20|110.14|110.06|110.26|110.18|110.28|110.18|110.12|110.06|37919
1618214190000|2021-04-12 07:56:30||110.16||110.18||110.18||110.16|4158
1618214200000|2021-04-12 07:56:40|110.28||110.28||110.28||110.28||610
1618214210000|2021-04-12 07:56:50|||||||||20385
1618214220000|2021-04-12 07:57:00|110.26|110.16|110.24|110.14|110.26|110.18|110.16|110.12|23529
1618214240000|2021-04-12 07:57:20|110.26||110.26||110.26||110.26||0
1618214250000|2021-04-12 07:57:30|110.28|110.18|110.28|110.2|110.28|110.2|110.28|110.18|0
1618214260000|2021-04-12 07:57:40|110.3|110.22|110.34|110.26|110.38|110.28|110.26|110.22|17486
1618214270000|2021-04-12 07:57:50|110.36|110.24|110.42|110.3|110.46|110.3|110.36|110.24|30433
1618214280000|2021-04-12 07:58:00|110.44||110.42||110.44||110.42||8901
1618214290000|2021-04-12 07:58:10|110.4|110.28|110.36|110.26|110.4|110.3|110.28|110.24|44030
1618214300000|2021-04-12 07:58:20|||||||||442
1618214310000|2021-04-12 07:58:30||110.28||110.26||110.28||110.26|29
1618214320000|2021-04-12 07:58:40|110.38|110.36|110.42|110.36|110.44|110.36|110.38|110.36|10003
1618214330000|2021-04-12 07:58:50|110.44||110.42||110.44||110.42||990
1618214340000|2021-04-12 07:59:00|110.44|110.4|110.52|110.42|110.54|110.44|110.44|110.4|49731
1618214350000|2021-04-12 07:59:10|110.54|110.54|110.48|110.38|110.62|110.54|110.48|110.38|133457
1618214360000|2021-04-12 07:59:20|110.5|110.4|110.54|110.46|110.54|110.46|110.5|110.4|19988
1618214380000|2021-04-12 07:59:40|110.56|110.48|110.58|110.5|110.58|110.5|110.56|110.48|270
1618214390000|2021-04-12 07:59:50|110.56||110.56||110.56||110.56||0
1618214400000|2021-04-12 08:00:00|110.58|110.56|110.56|110.52|110.58|110.56|110.56|110.5|5471
1618214410000|2021-04-12 08:00:10|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.5|20
1618214420000|2021-04-12 08:00:20|110.52|110.48|110.5|110.42|110.52|110.48|110.44|110.34|47969
1618214430000|2021-04-12 08:00:30||110.44||110.44||110.44||110.44|0
1618214440000|2021-04-12 08:00:40|110.48|110.42|110.46|110.36|110.48|110.42|110.46|110.36|5192
1618214450000|2021-04-12 08:00:50||110.38||110.38||110.38||110.38|563
1618214460000|2021-04-12 08:01:00|110.44|110.36|110.42|110.36|110.44|110.36|110.42|110.36|15306
1618214470000|2021-04-12 08:01:10|||||||||134
1618214490000|2021-04-12 08:01:30|||||||||10588
1618214500000|2021-04-12 08:01:40|110.46|110.38|110.48|110.38|110.5|110.38|110.46|110.38|9538
1618214520000|2021-04-12 08:02:00|110.5|110.36|110.44|110.34|110.5|110.36|110.44|110.32|6225
1618214540000|2021-04-12 08:02:20|110.46|110.48|110.46|110.38|110.5|110.48|110.44|110.36|72979
1618214550000|2021-04-12 08:02:30|110.48|110.42|110.5|110.38|110.5|110.44|110.46|110.38|15302
1618214560000|2021-04-12 08:02:40|110.48|110.4|110.32|110.26|110.48|110.42|110.3|110.24|15596
1618214570000|2021-04-12 08:02:50|110.34|110.28|110.34|110.26|110.4|110.32|110.34|110.26|35007
1618214580000|2021-04-12 08:03:00||110.24||110.24||110.24||110.24|345
1618214600000|2021-04-12 08:03:20|||||||||453
1618214610000|2021-04-12 08:03:30|110.32|110.2|110.2|110.1|110.32|110.2|110.18|110.06|7130
1618214620000|2021-04-12 08:03:40|110.18|110.08|110.14|110.1|110.18|110.1|110.14|110.06|0
1618214630000|2021-04-12 08:03:50|110.12||110.12||110.12||110.12||0
1618214640000|2021-04-12 08:04:00|110.14|110.12|110.34|110.2|110.34|110.24|110.14|110.12|28826
1618214650000|2021-04-12 08:04:10|110.32|110.18|110.28|110.18|110.32|110.18|110.28|110.14|1150
1618214660000|2021-04-12 08:04:20|110.26|110.14|110.24|110.16|110.26|110.22|110.22|110.14|29573
1618214670000|2021-04-12 08:04:30|110.26|110.18|110.32|110.22|110.32|110.26|110.26|110.18|40568
1618214680000|2021-04-12 08:04:40||110.24||110.22||110.24||110.22|1881
1618214700000|2021-04-12 08:05:00|110.3|110.2|110.3|110.18|110.3|110.2|110.28|110.12|480
1618214710000|2021-04-12 08:05:10|110.28|110.16|110.28|110.16|110.28|110.16|110.28|110.16|0
1618214720000|2021-04-12 08:05:20|110.26|110.14|110.16|110.06|110.26|110.16|110.16|110.04|14235
1618214730000|2021-04-12 08:05:30|110.14|110.04|110.12|110.02|110.14|110.04|110.12|110|0
1618214740000|2021-04-12 08:05:40|110.14|110.04|110.14|110.06|110.14|110.06|110.14|110.04|0
1618214750000|2021-04-12 08:05:50|||||||||27098
1618214760000|2021-04-12 08:06:00|110.12||110.12||110.12||110.12||1400
1618214770000|2021-04-12 08:06:10|110.14|110.12|110.22|110.08|110.26|110.14|110.14|110.08|32506
1618214790000|2021-04-12 08:06:30|110.2|110.1|110.18|110.08|110.2|110.1|110.18|110.08|4537
1618214800000|2021-04-12 08:06:40|110.16|110.06|110.16|110.06|110.16|110.06|110.16|110.06|0
1618214810000|2021-04-12 08:06:50|110.14|110.04|110.1|110.02|110.14|110.04|110.1|110.02|5500
1618214820000|2021-04-12 08:07:00|110.14|110.04|110.14|110.06|110.14|110.06|110.14|110.04|3422
1618214830000|2021-04-12 08:07:10|||||||||135
1618214860000|2021-04-12 08:07:40|||||||||6050
1618214880000|2021-04-12 08:08:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|3005
1618214890000|2021-04-12 08:08:10|110.14|110.12|110.1|110.04|110.14|110.12|110.1|110.04|36508
1618214900000|2021-04-12 08:08:20|110.08|110|109.96|109.86|110.08|110|109.94|109.82|35358
1618214910000|2021-04-12 08:08:30|109.98|109.88|110.06|109.94|110.06|109.94|109.98|109.88|9981
1618214920000|2021-04-12 08:08:40|||||||||10620
1618214940000|2021-04-12 08:09:00|110|109.92|109.96|109.86|110|109.92|109.96|109.86|23023
1618214950000|2021-04-12 08:09:10||109.88||109.88||109.88||109.88|2709
1618214960000|2021-04-12 08:09:20|110|109.9|110.1|110|110.1|110|110|109.9|14787
1618214970000|2021-04-12 08:09:30|110.08||110.1||110.1||110.08||1866
1618214980000|2021-04-12 08:09:40|110.14|110.04|110.14|110.06|110.14|110.06|110.14|110.04|2700
1618214990000|2021-04-12 08:09:50|110.16|110.08|110.22|110.08|110.22|110.08|110.14|110.08|1160
1618215000000|2021-04-12 08:10:00|110.2|110.06|110.18|110.04|110.2|110.06|110.12|110.02|3084
1618215010000|2021-04-12 08:10:10|110.16||110.18||110.18||110.16||225
1618215020000|2021-04-12 08:10:20|110.2|110.06|110.18|110.06|110.22|110.1|110.16|110.06|41
1618215030000|2021-04-12 08:10:30||110.04||110.04||110.04||110.04|0
1618215040000|2021-04-12 08:10:40|110.16|110.06|110.16|110.06|110.16|110.06|110.12|110.06|2501
1618215050000|2021-04-12 08:10:50|110.12|110.04|110.16|110|110.16|110.04|110.1|110|7107
1618215060000|2021-04-12 08:11:00|110.14||110.1||110.14||110.1||400
1618215070000|2021-04-12 08:11:10||110.02||110.04||110.04||110.02|1799
1618215090000|2021-04-12 08:11:30|||||||||929
1618215100000|2021-04-12 08:11:40|||||||||1124
1618215140000|2021-04-12 08:12:20|||||||||356
1618215150000|2021-04-12 08:12:30|110.14|110.06|110.16|110.04|110.16|110.06|110.14|110.04|2655
1618215160000|2021-04-12 08:12:40|110.14|110|110.14|110|110.14|110|110.12|110|1274
1618215170000|2021-04-12 08:12:50||110.02||110.04||110.04||110.02|10
1618215180000|2021-04-12 08:13:00|110.12|110.02|110.12|110|110.12|110.02|110.12|110|4242
1618215190000|2021-04-12 08:13:10||110.02||110.04||110.04||110.02|91
1618215200000|2021-04-12 08:13:20|110.1|110.02|110.1|110|110.1|110.02|110.1|110|808
1618215230000|2021-04-12 08:13:50|110.08||110.06||110.08||110.06||48
1618215240000|2021-04-12 08:14:00|110.08|109.96|110.14|110.08|110.14|110.08|110.06|109.94|22374
1618215250000|2021-04-12 08:14:10|110.18|110.16|110.22|110.12|110.26|110.16|110.18|110.12|36764
1618215260000|2021-04-12 08:14:20|||||||||79
1618215270000|2021-04-12 08:14:30|110.24|110.14|110.24|110.12|110.26|110.14|110.22|110.12|4555
1618215280000|2021-04-12 08:14:40|||||||||3627
1618215290000|2021-04-12 08:14:50|110.26|110.14|110.26|110.18|110.26|110.18|110.24|110.12|12320
1618215300000|2021-04-12 08:15:00|110.28|110.2|110.28|110.2|110.28|110.2|110.28|110.2|1080
1618215310000|2021-04-12 08:15:10|||||||||1795
1618215320000|2021-04-12 08:15:20|110.3|110.28|110.3|110.22|110.36|110.28|110.28|110.22|25040
1618215330000|2021-04-12 08:15:30|110.28|110.24|110.3|110.24|110.3|110.26|110.26|110.22|13129
1618215340000|2021-04-12 08:15:40|110.28|110.22|110.28|110.22|110.28|110.22|110.28|110.22|2500
1618215360000|2021-04-12 08:16:00|110.24|110.2|110.22|110.14|110.24|110.2|110.08|110.04|52125
1618215370000|2021-04-12 08:16:10|110.2|110.16|110.2|110.12|110.2|110.18|110.16|110.12|5185
1618215380000|2021-04-12 08:16:20|||||||||1500
1618215390000|2021-04-12 08:16:30|110.22|110.16|110.36|110.28|110.38|110.36|110.22|110.14|124803
1618215400000|2021-04-12 08:16:40|110.34|110.26|110.36|110.28|110.4|110.38|110.32|110.24|41787
1618215410000|2021-04-12 08:16:50|110.34|110.26|110.24|110.16|110.34|110.26|110.14|110.08|20220
1618215420000|2021-04-12 08:17:00|110.22|110.14|110.24|110.16|110.24|110.16|110.22|110.12|0
1618215430000|2021-04-12 08:17:10|110.28|110.18|110.32|110.2|110.34|110.2|110.28|110.18|13349
1618215480000|2021-04-12 08:18:00|110.3|110.18|110.26|110.16|110.3|110.18|110.26|110.16|100
1618215490000|2021-04-12 08:18:10||110.18||110.16||110.18||110.16|8275
1618215500000|2021-04-12 08:18:20|110.24|110.14|110.1|110.04|110.24|110.14|110.1|110.02|10191
1618215510000|2021-04-12 08:18:30|110.08|110|110.08|109.98|110.08|110|110.08|109.96|0
1618215520000|2021-04-12 08:18:40|110.06|109.96|109.96|109.86|110.06|109.96|109.96|109.84|29808
1618215530000|2021-04-12 08:18:50||109.84||109.84||109.84||109.84|6644
1618215540000|2021-04-12 08:19:00||109.86||109.84||109.86||109.84|0
1618215550000|2021-04-12 08:19:10|109.98|109.98|109.94|109.86|110.04|109.98|109.94|109.86|52377
1618215560000|2021-04-12 08:19:20|109.92|109.84|109.9|109.78|109.92|109.88|109.86|109.76|10398
1618215570000|2021-04-12 08:19:30|109.86|109.76|109.8|109.72|109.86|109.76|109.8|109.72|4979
1618215590000|2021-04-12 08:19:50|109.78|109.74|109.8|109.72|109.8|109.78|109.78|109.72|10006
1618215600000|2021-04-12 08:20:00|109.82|109.74|109.84|109.76|109.84|109.76|109.82|109.74|24219
1618215610000|2021-04-12 08:20:10|||||||||3362
1618215620000|2021-04-12 08:20:20|||||||||57050
1618215630000|2021-04-12 08:20:30|||||||||19542
1618215640000|2021-04-12 08:20:40|109.82|109.74|109.86|109.78|109.86|109.78|109.82|109.74|33670
1618215650000|2021-04-12 08:20:50|109.9|109.8|109.9|109.82|109.92|109.84|109.88|109.8|4417
1618215660000|2021-04-12 08:21:00|109.88||109.88||109.88||109.88||832
1618215670000|2021-04-12 08:21:10|109.92|109.84|109.96|109.88|109.96|109.88|109.92|109.84|3578
1618215680000|2021-04-12 08:21:20||109.9||109.9||109.9||109.88|0
1618215690000|2021-04-12 08:21:30|||||||||2000
1618215710000|2021-04-12 08:21:50|109.94|109.92|109.96|109.88|109.96|109.92|109.94|109.88|4964
1618215740000|2021-04-12 08:22:20|||||||||4470
1618215750000|2021-04-12 08:22:30|||||||||2787
1618215760000|2021-04-12 08:22:40|||||||||9890
1618215770000|2021-04-12 08:22:50|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|199
1618215780000|2021-04-12 08:23:00|109.88|109.88|109.9|109.8|109.9|109.88|109.86|109.78|7447
1618215790000|2021-04-12 08:23:10||109.82||109.84||109.84||109.82|0
1618215810000|2021-04-12 08:23:30|109.94|109.86|109.86|109.76|109.94|109.88|109.86|109.76|13192
1618215820000|2021-04-12 08:23:40|||||||||9134
1618215830000|2021-04-12 08:23:50|109.88|109.78|109.88|109.82|109.88|109.84|109.88|109.78|10373
1618215840000|2021-04-12 08:24:00|109.86|109.78|109.86|109.78|109.86|109.8|109.86|109.76|0
1618215850000|2021-04-12 08:24:10|109.88|109.8|109.86|109.78|109.88|109.82|109.86|109.78|3100
1618215860000|2021-04-12 08:24:20||109.8||109.8||109.8||109.8|43333
1618215870000|2021-04-12 08:24:30|109.88|109.82|109.98|109.94|109.98|109.94|109.88|109.82|14512
1618215880000|2021-04-12 08:24:40|110|109.96|110.12|110.04|110.12|110.04|110|109.96|13696
1618215890000|2021-04-12 08:24:50|||||||||827
1618215900000|2021-04-12 08:25:00|||||||||550
1618215910000|2021-04-12 08:25:10||110.06||110.04||110.06||110.04|9042
1618215950000|2021-04-12 08:25:50||110.06||110.06||110.06||110.06|872
1618215960000|2021-04-12 08:26:00|110.1|110.04|110.12|110.02|110.12|110.04|110.08|109.98|4955
1618215970000|2021-04-12 08:26:10|110.1||110.1||110.1||110.1||0
1618215980000|2021-04-12 08:26:20|110.08|110.14|110.1|110.02|110.16|110.14|110.08|110.02|22100
1618216000000|2021-04-12 08:26:40|110.12|110.04|110.18|110.1|110.18|110.12|110.12|110.02|2030
1618216010000|2021-04-12 08:26:50|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.1|10000
1618216020000|2021-04-12 08:27:00|110.14|110.1|110.06|110|110.14|110.1|110.06|109.98|10670
1618216030000|2021-04-12 08:27:10|110.08|110.02|110.12|110.04|110.12|110.04|110.08|110.02|9511
1618216040000|2021-04-12 08:27:20|110.1|110.02|110.08|110|110.1|110.02|110.08|110|0
1618216050000|2021-04-12 08:27:30|110.06|109.98|110.06|110|110.06|110|110.06|109.98|205
1618216070000|2021-04-12 08:27:50|110.04|109.98|110.06|109.96|110.06|109.98|110.04|109.96|0
1618216080000|2021-04-12 08:28:00|110.04|109.94|110|109.9|110.04|109.94|110|109.9|8450
1618216090000|2021-04-12 08:28:10|||||||||2542
1618216100000|2021-04-12 08:28:20|109.98|109.92|110.02|109.96|110.02|109.96|109.96|109.92|5890
1618216110000|2021-04-12 08:28:30||109.98||109.98||109.98||109.98|0
1618216130000|2021-04-12 08:28:50|110|109.96|110|109.96|110|109.96|110|109.96|682
1618216140000|2021-04-12 08:29:00|109.98|109.98|110|109.96|110|109.98|109.98|109.96|2548
1618216150000|2021-04-12 08:29:10|||||||||30000
1618216160000|2021-04-12 08:29:20|||||||||2000
1618216170000|2021-04-12 08:29:30|||||||||10000
1618216180000|2021-04-12 08:29:40||109.98||109.98||109.98||109.98|2111
1618216190000|2021-04-12 08:29:50|||||||||2706
1618216200000|2021-04-12 08:30:00|110.02|109.94|110|109.96|110.02|109.96|110|109.92|34427
1618216210000|2021-04-12 08:30:10|110.02|109.98|110.02|109.96|110.02|109.98|110.02|109.96|3420
1618216220000|2021-04-12 08:30:20|110||110||110.02||109.98||2028
1618216250000|2021-04-12 08:30:50|||||||||2703
1618216280000|2021-04-12 08:31:20|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.9|4045
1618216290000|2021-04-12 08:31:30|110||110||110||110||0
1618216300000|2021-04-12 08:31:40|109.98||109.98||110||109.98||220
1618216330000|2021-04-12 08:32:10|109.92|109.9|109.94|109.9|109.94|109.9|109.92|109.84|44677
1618216340000|2021-04-12 08:32:20|||||||||524
1618216360000|2021-04-12 08:32:40|109.92|109.88|109.92|109.9|109.94|109.92|109.92|109.84|25257
1618216370000|2021-04-12 08:32:50||109.86||109.9||109.9||109.86|12779
1618216380000|2021-04-12 08:33:00|109.9|109.86|109.8|109.74|109.9|109.9|109.78|109.72|79860
1618216410000|2021-04-12 08:33:30|||||||||215
1618216450000|2021-04-12 08:34:10|109.82|109.76|109.96|109.9|109.96|109.9|109.82|109.76|29643
1618216460000|2021-04-12 08:34:20|109.94|109.88|110.02|109.94|110.02|109.94|109.94|109.82|12422
1618216470000|2021-04-12 08:34:30|110||110||110||110||400
1618216490000|2021-04-12 08:34:50|110.02|109.96|110.12|110.04|110.12|110.04|110.02|109.96|1098
1618216510000|2021-04-12 08:35:10||110.02||110.04||110.04||110.02|11652
1618216520000|2021-04-12 08:35:20|||||||||7206
1618216530000|2021-04-12 08:35:30|110.1|110.02|110|109.94|110.1|110.02|109.92|109.86|28783
1618216540000|2021-04-12 08:35:40||109.96||109.96||109.96||109.96|10
1618216550000|2021-04-12 08:35:50||109.94||109.94||109.94||109.94|0
1618216560000|2021-04-12 08:36:00|110.04|109.96|110.12|110.04|110.12|110.04|110.04|109.96|12329
1618216570000|2021-04-12 08:36:10|110.14|110.06|110.12|110.04|110.14|110.08|110.12|110.04|2564
1618216580000|2021-04-12 08:36:20||110.02||110.02||110.02||110.02|4687
1618216590000|2021-04-12 08:36:30||110||110.02||110.02||110|0
1618216600000|2021-04-12 08:36:40||110.04||110.04||110.04||110.02|9092
1618216610000|2021-04-12 08:36:50||110.02||110.02||110.02||110.02|17858
1618216620000|2021-04-12 08:37:00||110||110.04||110.04||110|0
1618216630000|2021-04-12 08:37:10||110.02||110.04||110.04||110.02|409
1618216640000|2021-04-12 08:37:20|110.1|110.02|110.02|109.94|110.1|110.02|110.02|109.92|23402
1618216670000|2021-04-12 08:37:50|110|109.92|110.02|109.94|110.02|109.94|109.98|109.92|4406
1618216680000|2021-04-12 08:38:00|110|110|110.02|109.96|110.02|110|110|109.96|22162
1618216690000|2021-04-12 08:38:10|110.04|109.98|110.08|109.98|110.1|110|110.04|109.98|3294
1618216700000|2021-04-12 08:38:20|110.1|110|110.1|110.04|110.1|110.04|110.1|110|2933
1618216710000|2021-04-12 08:38:30|110.08|110.02|110.1|110.02|110.1|110.08|110.08|110|593
1618216720000|2021-04-12 08:38:40|110.08|110.04|110.08|110.04|110.08|110.08|110.08|110.02|320
1618216730000|2021-04-12 08:38:50|110.1|110|110.04|109.96|110.1|110|110.04|109.94|1659
1618216740000|2021-04-12 08:39:00||109.94||109.94||109.94||109.94|4442
1618216750000|2021-04-12 08:39:10||109.96||109.94||109.96||109.94|0
1618216760000|2021-04-12 08:39:20||109.96||109.96||109.96||109.96|10
1618216770000|2021-04-12 08:39:30||109.94||109.94||109.94||109.94|2974
1618216780000|2021-04-12 08:39:40|110.02||110||110.02||110||9
1618216800000|2021-04-12 08:40:00|110.02|109.96|110.06|109.98|110.08|110|110.02|109.96|7347
1618216810000|2021-04-12 08:40:10|110.04|110|110.06|110|110.06|110|110.04|110|0
1618216820000|2021-04-12 08:40:20|110.04||110.06||110.06||110.04||11754
1618216830000|2021-04-12 08:40:30||110.02||110.04||110.04||110.02|11
1618216840000|2021-04-12 08:40:40|110.08|110.06|110.08|110.02|110.08|110.06|110.06|110.02|17474
1618216850000|2021-04-12 08:40:50|110.06|110.04|110.08|110.02|110.08|110.04|110.06|110.02|0
1618216860000|2021-04-12 08:41:00|110.06||110.06||110.06||110.06||11110
1618216870000|2021-04-12 08:41:10|110.08|110.04|110.14|110.12|110.16|110.12|110.08|110.04|9020
1618216880000|2021-04-12 08:41:20|110.16|110.14|110.26|110.2|110.26|110.2|110.16|110.14|3611
1618216900000|2021-04-12 08:41:40|110.24|110.22|110.26|110.22|110.26|110.22|110.24|110.18|13125
1618216910000|2021-04-12 08:41:50||110.2||110.2||110.2||110.2|576
1618216920000|2021-04-12 08:42:00||110.22||110.22||110.22||110.2|0
1618216930000|2021-04-12 08:42:10||110.2||110.2||110.2||110.2|0
1618216950000|2021-04-12 08:42:30|110.24|110.22|110.26|110.22|110.26|110.22|110.24|110.22|1554
1618216960000|2021-04-12 08:42:40|110.28|110.24|110.28|110.24|110.36|110.26|110.28|110.24|17887
1618216990000|2021-04-12 08:43:10|||||||||1920
1618217000000|2021-04-12 08:43:20|||||||||9658
1618217010000|2021-04-12 08:43:30|110.3|110.26|110.34|110.28|110.34|110.3|110.3|110.26|10950
1618217020000|2021-04-12 08:43:40||110.3||110.28||110.3||110.28|9007
1618217030000|2021-04-12 08:43:50|110.36|110.3|110.4|110.32|110.4|110.32|110.36|110.3|12961
1618217040000|2021-04-12 08:44:00|110.42|110.36|110.52|110.44|110.52|110.46|110.42|110.36|10972
1618217050000|2021-04-12 08:44:10|110.5|110.46|110.5|110.48|110.5|110.48|110.48|110.44|8379
1618217060000|2021-04-12 08:44:20|110.52|110.46|110.58|110.54|110.58|110.54|110.52|110.46|26998
1618217070000|2021-04-12 08:44:30|110.56|110.52|110.48|110.4|110.56|110.52|110.48|110.4|32689
1618217080000|2021-04-12 08:44:40||110.38||110.38||110.38||110.36|0
1618217090000|2021-04-12 08:44:50|110.46|110.36|110.4|110.32|110.46|110.36|110.4|110.32|4494
1618217100000|2021-04-12 08:45:00|110.38|110.3|110.44|110.34|110.46|110.34|110.36|110.28|19075
1618217120000|2021-04-12 08:45:20|110.46|110.36|110.48|110.38|110.48|110.38|110.44|110.36|3380
1618217130000|2021-04-12 08:45:30|110.46|110.4|110.46|110.42|110.46|110.42|110.46|110.4|0
1618217140000|2021-04-12 08:45:40||110.44||110.42||110.44||110.42|21310
1618217150000|2021-04-12 08:45:50|110.48|110.44|110.58|110.52|110.62|110.58|110.48|110.44|39573
1618217160000|2021-04-12 08:46:00|110.62|110.54|110.6|110.52|110.64|110.58|110.6|110.52|1874
1618217170000|2021-04-12 08:46:10|||||||||3588
1618217190000|2021-04-12 08:46:30|110.62|110.54|110.64|110.58|110.64|110.58|110.6|110.52|6795
1618217200000|2021-04-12 08:46:40|110.62|110.56|110.52|110.44|110.62|110.56|110.52|110.44|37646
1618217210000|2021-04-12 08:46:50|||||||||6766
1618217220000|2021-04-12 08:47:00|110.54|110.46|110.62|110.56|110.64|110.56|110.54|110.46|3947
1618217230000|2021-04-12 08:47:10|110.64||110.64||110.64||110.64||3096
1618217240000|2021-04-12 08:47:20|||||||||99
1618217250000|2021-04-12 08:47:30|110.62|110.54|110.52|110.46|110.62|110.54|110.52|110.46|24285
1618217260000|2021-04-12 08:47:40|110.54|110.48|110.52|110.46|110.56|110.48|110.52|110.44|6196
1618217280000|2021-04-12 08:48:00||110.44||110.44||110.44||110.44|122
1618217290000|2021-04-12 08:48:10|110.5|110.42|110.46|110.38|110.5|110.42|110.44|110.38|6953
1618217300000|2021-04-12 08:48:20|110.48||110.48||110.48||110.44||500
1618217310000|2021-04-12 08:48:30|110.46|110.36|110.44|110.34|110.46|110.36|110.44|110.34|130
1618217330000|2021-04-12 08:48:50|110.46|110.36|110.48|110.38|110.48|110.38|110.46|110.36|5258
1618217340000|2021-04-12 08:49:00|110.46|110.36|110.42|110.34|110.46|110.36|110.42|110.34|16
1618217350000|2021-04-12 08:49:10|||||||||500
1618217360000|2021-04-12 08:49:20|110.4|110.32|110.4|110.3|110.4|110.32|110.4|110.3|54
1618217370000|2021-04-12 08:49:30||110.32||110.3||110.32||110.3|22
1618217380000|2021-04-12 08:49:40||110.32||110.32||110.32||110.32|100
1618217400000|2021-04-12 08:50:00||110.3||110.32||110.32||110.3|0
1618217420000|2021-04-12 08:50:20||110.3||110.32||110.32||110.3|3480
1618217440000|2021-04-12 08:50:40|110.38|110.3|110.38|110.3|110.38|110.3|110.36|110.28|0
1618217460000|2021-04-12 08:51:00|||||||||4399
1618217470000|2021-04-12 08:51:10|110.4||110.38||110.4||110.38||145
1618217490000|2021-04-12 08:51:30|110.36|110.28|110.36|110.28|110.36|110.28|110.36|110.28|0
1618217500000|2021-04-12 08:51:40|110.38|110.3|110.38|110.3|110.38|110.3|110.38|110.3|0
1618217510000|2021-04-12 08:51:50|110.36|110.28|110.34|110.3|110.36|110.3|110.34|110.28|270
1618217520000|2021-04-12 08:52:00||110.28||110.28||110.3||110.28|10063
1618217530000|2021-04-12 08:52:10||110.3||110.3||110.3||110.3|5456
1618217540000|2021-04-12 08:52:20|110.36|110.32|110.36|110.34|110.36|110.34|110.36|110.32|3
1618217560000|2021-04-12 08:52:40|110.38|110.36|110.46|110.38|110.46|110.38|110.38|110.36|13149
1618217570000|2021-04-12 08:52:50|||||||||25703
1618217580000|2021-04-12 08:53:00|110.48|110.48|110.46|110.38|110.52|110.48|110.44|110.38|21989
1618217600000|2021-04-12 08:53:20|110.48|110.4|110.46|110.4|110.48|110.42|110.44|110.4|3249
1618217610000|2021-04-12 08:53:30|110.44|110.38|110.36|110.3|110.44|110.38|110.36|110.3|15809
1618217620000|2021-04-12 08:53:40|110.38|110.28|110.38|110.32|110.38|110.32|110.36|110.28|2500
1618217630000|2021-04-12 08:53:50|110.36|110.3|110.36|110.28|110.36|110.3|110.36|110.28|50
1618217640000|2021-04-12 08:54:00||110.3||110.28||110.3||110.28|1175
1618217650000|2021-04-12 08:54:10|||||||||1349
1618217670000|2021-04-12 08:54:30|110.34|110.26|110.28|110.24|110.34|110.26|110.26|110.22|5160
1618217680000|2021-04-12 08:54:40|110.32|110.26|110.36|110.28|110.36|110.32|110.32|110.26|6269
1618217690000|2021-04-12 08:54:50|110.34||110.34||110.36||110.34||0
1618217700000|2021-04-12 08:55:00|||||||||211
1618217750000|2021-04-12 08:55:50|110.32|110.24|110.28|110.22|110.32|110.24|110.28|110.22|2853
1618217760000|2021-04-12 08:56:00||110.24||110.24||110.24||110.24|0
1618217780000|2021-04-12 08:56:20|||||||||100
1618217790000|2021-04-12 08:56:30|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|3901
1618217810000|2021-04-12 08:56:50|||||||||500
1618217830000|2021-04-12 08:57:10|||||||||4054
1618217840000|2021-04-12 08:57:20|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|1126
1618217850000|2021-04-12 08:57:30|110.28|110.22|110.28|110.22|110.28|110.22|110.28|110.22|1287
1618217860000|2021-04-12 08:57:40|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|604
1618217890000|2021-04-12 08:58:10|110.32|110.26|110.26|110.22|110.36|110.28|110.26|110.22|16064
1618217900000|2021-04-12 08:58:20|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|5751
1618217910000|2021-04-12 08:58:30|110.26|110.22|110.28|110.22|110.28|110.22|110.26|110.22|10000
1618217930000|2021-04-12 08:58:50|110.26|110.2|110.26|110.2|110.26|110.2|110.26|110.2|7078
1618217940000|2021-04-12 08:59:00|110.28|110.22|110.28|110.22|110.28|110.22|110.28|110.22|1937
1618217950000|2021-04-12 08:59:10|110.26|110.24|110.28|110.26|110.28|110.26|110.26|110.24|6783
1618217970000|2021-04-12 08:59:30|110.32|110.28|110.34|110.28|110.36|110.3|110.32|110.28|13438
1618217980000|2021-04-12 08:59:40||110.3||110.26||110.3||110.26|6616
1618217990000|2021-04-12 08:59:50|110.36|110.28|110.28|110.24|110.36|110.28|110.28|110.22|1496
1618218000000|2021-04-12 09:00:00|||||||||3598
1618218010000|2021-04-12 09:00:10|110.32||110.32||110.32||110.32||1035
1618218020000|2021-04-12 09:00:20|||||||||907
1618218030000|2021-04-12 09:00:30|110.3|110.22|110.3|110.22|110.32|110.22|110.3|110.2|12
1618218060000|2021-04-12 09:01:00|110.32||110.3||110.32||110.3||649
1618218070000|2021-04-12 09:01:10|||||||||1793
1618218100000|2021-04-12 09:01:40||110.24||110.24||110.24||110.24|193
1618218110000|2021-04-12 09:01:50||110.26||110.24||110.26||110.24|5367
1618218120000|2021-04-12 09:02:00|110.28|110.22|110.28|110.2|110.28|110.22|110.28|110.2|1648
1618218130000|2021-04-12 09:02:10|110.3|110.22|110.3|110.22|110.3|110.22|110.3|110.22|130
1618218150000|2021-04-12 09:02:30|||||||||657
1618218160000|2021-04-12 09:02:40|||||||||4753
1618218170000|2021-04-12 09:02:50|110.28|110.2|110.24|110.2|110.28|110.2|110.24|110.2|3147
1618218180000|2021-04-12 09:03:00|110.26|110.22|110.28|110.22|110.3|110.22|110.26|110.2|2500
1618218190000|2021-04-12 09:03:10||110.2||110.2||110.2||110.2|11
1618218200000|2021-04-12 09:03:20|||||||||3598
1618218220000|2021-04-12 09:03:40|||||||||460
1618218260000|2021-04-12 09:04:20||110.22||110.22||110.22||110.22|5254
1618218270000|2021-04-12 09:04:30||110.2||110.2||110.2||110.2|10879
1618218330000|2021-04-12 09:05:30|110.3|110.22|110.32|110.28|110.34|110.32|110.3|110.22|12808
1618218340000|2021-04-12 09:05:40|110.34|110.3|110.34|110.3|110.34|110.3|110.34|110.3|0
1618218360000|2021-04-12 09:06:00|110.32|110.28|110.34|110.28|110.34|110.28|110.32|110.28|3617
1618218370000|2021-04-12 09:06:10|||||||||5000
1618218390000|2021-04-12 09:06:30|110.36|110.3|110.44|110.36|110.46|110.4|110.36|110.3|9711
1618218400000|2021-04-12 09:06:40|110.42|110.34|110.4|110.34|110.42|110.34|110.4|110.34|0
1618218410000|2021-04-12 09:06:50|||||||||18114
1618218420000|2021-04-12 09:07:00|110.38|110.3|110.28|110.2|110.38|110.3|110.28|110.2|23619
1618218430000|2021-04-12 09:07:10|110.26|110.18|110.22|110.16|110.26|110.24|110.18|110.1|51859
1618218440000|2021-04-12 09:07:20|110.2||110.2||110.2||110.2||0
1618218450000|2021-04-12 09:07:30|110.22|110.18|110.24|110.18|110.26|110.18|110.22|110.18|5807
1618218460000|2021-04-12 09:07:40|110.26|110.16|110.24|110.16|110.26|110.18|110.24|110.16|3568
1618218470000|2021-04-12 09:07:50|110.22|110.14|110.14|110.08|110.22|110.14|110.14|110.06|6711
1618218490000|2021-04-12 09:08:10|||||||||1000
1618218500000|2021-04-12 09:08:20|110.12|110.06|110.12|110.04|110.12|110.06|110.12|110.02|440
1618218520000|2021-04-12 09:08:40|110.14||110.12||110.14||110.12||0
1618218530000|2021-04-12 09:08:50|||||||||3928
1618218540000|2021-04-12 09:09:00|||||||||3607
1618218550000|2021-04-12 09:09:10|110.14|110.06|110.14|110.08|110.14|110.08|110.14|110.06|3754
1618218570000|2021-04-12 09:09:30|110.12|110.06|110.12|110.04|110.12|110.06|110.12|110.04|6250
1618218590000|2021-04-12 09:09:50|110.14|110.06|110.12|110.04|110.14|110.08|110.12|110.04|11
1618218600000|2021-04-12 09:10:00|110.14||110.12||110.14||110.12||0
1618218620000|2021-04-12 09:10:20|110.14|110.06|110.14|110.08|110.14|110.08|110.12|110.06|2161
1618218630000|2021-04-12 09:10:30|||||||||1997
1618218640000|2021-04-12 09:10:40|||||||||2724
1618218650000|2021-04-12 09:10:50||110.1||110.12||110.12||110.1|3052
1618218660000|2021-04-12 09:11:00|110.16||110.16||110.18||110.16||4163
1618218670000|2021-04-12 09:11:10|||||||||418
1618218690000|2021-04-12 09:11:30|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|30
1618218710000|2021-04-12 09:11:50|110.2|110.16|110.18|110.14|110.2|110.16|110.18|110.14|7833
1618218720000|2021-04-12 09:12:00|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.16|900
1618218750000|2021-04-12 09:12:30||110.14||110.14||110.14||110.14|0
1618218760000|2021-04-12 09:12:40||110.16||110.16||110.16||110.16|1539
1618218790000|2021-04-12 09:13:10|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.18|5161
1618218800000|2021-04-12 09:13:20|110.28|110.22|110.24|110.18|110.3|110.24|110.24|110.18|16371
1618218810000|2021-04-12 09:13:30|110.26|110.2|110.28|110.2|110.28|110.2|110.26|110.2|0
1618218820000|2021-04-12 09:13:40|110.26|110.18|110.02|109.94|110.26|110.18|109.94|109.92|58734
1618218830000|2021-04-12 09:13:50|110.04|109.96|110.12|110.02|110.14|110.02|110.04|109.96|12329
1618218840000|2021-04-12 09:14:00|110.1|110.04|110|109.94|110.1|110.06|110|109.94|2941
1618218860000|2021-04-12 09:14:20|110.02|109.96|110.02|109.94|110.04|109.98|110.02|109.94|2697
1618218870000|2021-04-12 09:14:30|110.04||110.02||110.04||110.02||0
1618218880000|2021-04-12 09:14:40|110.04|109.96|110.04|109.98|110.04|109.98|110.02|109.96|46
1618218900000|2021-04-12 09:15:00|110.06|110|110.06|110.02|110.08|110.02|110.06|110|4268
1618218910000|2021-04-12 09:15:10|110.08|110|110.08|110.04|110.1|110.06|110.08|110|9779
1618218940000|2021-04-12 09:15:40|110.06|110.02|110.1|110.04|110.1|110.04|110.06|110.02|7556
1618218960000|2021-04-12 09:16:00|110.14|110.06|110.16|110.12|110.2|110.12|110.14|110.06|13620
1618218970000|2021-04-12 09:16:10|110.2|110.14|110.3|110.22|110.3|110.24|110.18|110.14|7118
1618218980000|2021-04-12 09:16:20|110.32|110.24|110.38|110.32|110.4|110.32|110.3|110.24|5811
1618218990000|2021-04-12 09:16:30|110.42|110.34|110.4|110.32|110.42|110.36|110.4|110.32|436
1618219000000|2021-04-12 09:16:40|110.44|110.34|110.42|110.38|110.44|110.38|110.42|110.34|2661
1618219010000|2021-04-12 09:16:50|110.44|110.4|110.44|110.4|110.44|110.42|110.44|110.4|3258
1618219020000|2021-04-12 09:17:00|110.46|110.42|110.56|110.5|110.58|110.5|110.46|110.42|17627
1618219030000|2021-04-12 09:17:10|110.58|110.52|110.64|110.54|110.66|110.54|110.58|110.52|0
1618219040000|2021-04-12 09:17:20||110.6||110.56||110.6||110.54|41506
1618219060000|2021-04-12 09:17:40|110.62|110.54|110.62|110.52|110.62|110.54|110.6|110.5|15034
1618219080000|2021-04-12 09:18:00|110.6|110.6|110.64|110.6|110.64|110.6|110.6|110.6|611
1618219090000|2021-04-12 09:18:10|||||||||1343
1618219100000|2021-04-12 09:18:20|110.66|110.62|110.7|110.66|110.7|110.66|110.66|110.6|8467
1618219110000|2021-04-12 09:18:30||110.64||110.64||110.64||110.64|4740
1618219120000|2021-04-12 09:18:40|110.68|110.62|110.64|110.56|110.68|110.62|110.64|110.52|4254
1618219140000|2021-04-12 09:19:00|110.66|110.58|110.66|110.64|110.7|110.66|110.64|110.58|13166
1618219160000|2021-04-12 09:19:20|110.68|110.66|110.68|110.6|110.7|110.66|110.68|110.58|10994
1618219170000|2021-04-12 09:19:30|110.66|110.58|110.62|110.52|110.66|110.58|110.6|110.52|0
1618219180000|2021-04-12 09:19:40|110.6||110.62||110.62||110.6||101
1618219190000|2021-04-12 09:19:50|110.6||110.62||110.62||110.6||10259
1618219210000|2021-04-12 09:20:10|110.6|110.6|110.7|110.64|110.7|110.68|110.6|110.6|71923
1618219240000|2021-04-12 09:20:40|110.68|110.62|110.7|110.64|110.7|110.64|110.68|110.62|10
1618219250000|2021-04-12 09:20:50|110.72|110.66|110.8|110.72|110.82|110.72|110.72|110.66|352
1618219280000|2021-04-12 09:21:20|110.78|110.7|110.76|110.7|110.78|110.72|110.76|110.7|4807
1618219290000|2021-04-12 09:21:30|110.78|110.72|110.8|110.76|110.82|110.76|110.78|110.7|7180
1618219300000|2021-04-12 09:21:40|110.84|110.78|110.86|110.78|110.88|110.78|110.84|110.78|1650
1618219320000|2021-04-12 09:22:00|110.88||110.88||110.88||110.88||461
1618219330000|2021-04-12 09:22:10|||||||||1800
1618219340000|2021-04-12 09:22:20|110.84|110.88|110.9|110.82|110.92|110.9|110.84|110.8|29009
1618219350000|2021-04-12 09:22:30|110.92|110.84|111|110.9|111.02|110.94|110.92|110.84|13431
1618219360000|2021-04-12 09:22:40|||||||||2679
1618219380000|2021-04-12 09:23:00|||||||||7700
1618219390000|2021-04-12 09:23:10|111.04|110.92|111.02|110.94|111.06|110.98|111.02|110.92|2575
1618219430000|2021-04-12 09:23:50||110.96||110.98||110.98||110.96|3810
1618219440000|2021-04-12 09:24:00||111||110.96||111||110.96|4871
1618219450000|2021-04-12 09:24:10|||||||||82
1618219460000|2021-04-12 09:24:20||110.94||110.94||110.94||110.94|3100
1618219470000|2021-04-12 09:24:30||110.96||110.98||110.98||110.96|1000
1618219500000|2021-04-12 09:25:00|111|110.96|110.96|110.86|111|110.96|110.96|110.86|13891
1618219520000|2021-04-12 09:25:20||110.88||110.9||110.9||110.88|4465
1618219530000|2021-04-12 09:25:30|110.94|110.86|110.94|110.86|110.94|110.86|110.86|110.8|8411
1618219540000|2021-04-12 09:25:40|110.92|110.88|110.92|110.88|110.94|110.9|110.92|110.88|6875
1618219550000|2021-04-12 09:25:50|110.94||110.92||110.94||110.9||5500
1618219580000|2021-04-12 09:26:20|110.94|110.9|111.04|110.98|111.12|111|110.94|110.9|32961
1618219590000|2021-04-12 09:26:30|111.02|110.96|110.68|110.58|111.02|110.96|110.68|110.56|59305
1618219600000|2021-04-12 09:26:40|110.66|110.56|110.76|110.64|110.76|110.64|110.64|110.54|9334
1618219610000|2021-04-12 09:26:50|110.7|110.66|110.78|110.72|110.78|110.72|110.7|110.66|9067
1618219620000|2021-04-12 09:27:00|110.8|110.76|110.94|110.82|110.94|110.82|110.8|110.76|7590
1618219630000|2021-04-12 09:27:10|110.96|110.84|111|110.88|111|110.88|110.94|110.84|671
1618219640000|2021-04-12 09:27:20||110.9||110.9||110.9||110.9|4473
1618219700000|2021-04-12 09:28:20|||||||||350
1618219710000|2021-04-12 09:28:30|111.02|110.94|111.06|110.96|111.08|110.96|111.02|110.94|17615
1618219720000|2021-04-12 09:28:40|||||||||2140
1618219730000|2021-04-12 09:28:50|111.08||111.08||111.08||111.06||0
1618219740000|2021-04-12 09:29:00|||||||||1300
1618219750000|2021-04-12 09:29:10|111.06|110.94|111.04|110.94|111.06|110.94|111|110.92|3146
1618219780000|2021-04-12 09:29:40|111.06||111.06||111.06||111.06||643
1618219790000|2021-04-12 09:29:50|111.04||111.04||111.04||111.04||451
1618219800000|2021-04-12 09:30:00|||||||||1789
1618219810000|2021-04-12 09:30:10|111.06||111||111.06||111||0
1618219820000|2021-04-12 09:30:20|110.98|110.92|110.96|110.88|110.98|110.92|110.92|110.86|14336
1618219830000|2021-04-12 09:30:30|110.98|110.86|110.94|110.84|110.98|110.86|110.94|110.82|1821
1618219840000|2021-04-12 09:30:40||110.86||110.88||110.88||110.86|5293
1618219860000|2021-04-12 09:31:00|||||||||1000
1618219880000|2021-04-12 09:31:20||110.86||110.86||110.86||110.86|3935
1618219890000|2021-04-12 09:31:30|||||||||6807
1618219900000|2021-04-12 09:31:40||110.88||110.88||110.88||110.88|2725
1618219910000|2021-04-12 09:31:50|110.92|110.86|110.84|110.8|110.92|110.86|110.84|110.8|3348
1618219920000|2021-04-12 09:32:00|110.74|110.78|110.82|110.78|110.84|110.78|110.74|110.72|15036
1618219930000|2021-04-12 09:32:10|110.84|110.8|110.84|110.78|110.84|110.8|110.84|110.78|1800
1618219940000|2021-04-12 09:32:20|110.86|110.84|110.88|110.84|110.9|110.86|110.86|110.8|24329
1618219960000|2021-04-12 09:32:40|||||||||4478
1618219970000|2021-04-12 09:32:50|110.86|110.8|110.84|110.78|110.88|110.84|110.84|110.78|14547
1618219980000|2021-04-12 09:33:00|||||||||1150
1618219990000|2021-04-12 09:33:10||110.76||110.78||110.78||110.76|0
1618220000000|2021-04-12 09:33:20|||||||||233
1618220010000|2021-04-12 09:33:30|110.82|110.76|110.88|110.84|110.88|110.84|110.78|110.68|26197
1618220020000|2021-04-12 09:33:40|110.86|110.82|110.86|110.8|110.88|110.82|110.86|110.78|6153
1618220030000|2021-04-12 09:33:50|||||||||1087
1618220040000|2021-04-12 09:34:00|110.84|110.78|110.84|110.76|110.84|110.78|110.84|110.76|2355
1618220050000|2021-04-12 09:34:10|110.86|110.78|110.86|110.8|110.86|110.8|110.84|110.78|2255
1618220070000|2021-04-12 09:34:30|||||||||4477
1618220080000|2021-04-12 09:34:40|110.84|110.78|110.84|110.78|110.84|110.78|110.84|110.76|8346
1618220090000|2021-04-12 09:34:50||110.8||110.8||110.8||110.8|1337
1618220100000|2021-04-12 09:35:00|110.86|110.78|110.84|110.78|110.86|110.78|110.84|110.78|3000
1618220120000|2021-04-12 09:35:20|110.86|110.8|110.86|110.8|110.86|110.8|110.86|110.8|940
1618220130000|2021-04-12 09:35:30|110.88|110.82|110.82|110.72|110.88|110.84|110.82|110.72|11714
1618220140000|2021-04-12 09:35:40|110.8|110.74|110.56|110.52|110.8|110.74|110.5|110.46|26452
1618220150000|2021-04-12 09:35:50|110.6|110.54|110.64|110.6|110.64|110.6|110.6|110.54|4330
1618220160000|2021-04-12 09:36:00|||||||||7684
1618220190000|2021-04-12 09:36:30|110.68|110.62|110.74|110.68|110.76|110.68|110.68|110.62|4172
1618220200000|2021-04-12 09:36:40|110.76|110.7|110.74|110.68|110.78|110.7|110.74|110.68|0
1618220220000|2021-04-12 09:37:00|||||||||1881
1618220230000|2021-04-12 09:37:10|||||||||329
1618220260000|2021-04-12 09:37:40|110.72|110.66|110.64|110.58|110.72|110.66|110.62|110.58|67544
1618220270000|2021-04-12 09:37:50|||||||||308
1618220280000|2021-04-12 09:38:00|||||||||67
1618220290000|2021-04-12 09:38:10|110.66|110.6|110.66|110.6|110.66|110.6|110.62|110.6|5337
1618220310000|2021-04-12 09:38:30|110.68|110.62|110.78|110.68|110.78|110.68|110.68|110.62|10313
1618220330000|2021-04-12 09:38:50|||||||||4485
1618220340000|2021-04-12 09:39:00|110.8|110.7|110.8|110.72|110.82|110.72|110.8|110.7|0
1618220350000|2021-04-12 09:39:10|||||||||4513
1618220360000|2021-04-12 09:39:20|110.82|110.8|110.8|110.76|110.82|110.8|110.8|110.76|5190
1618220370000|2021-04-12 09:39:30|110.78|110.74|110.78|110.72|110.78|110.74|110.78|110.7|0
1618220380000|2021-04-12 09:39:40||110.7||110.7||110.7||110.7|130
1618220390000|2021-04-12 09:39:50|110.76||110.78||110.78||110.74||1484
1618220400000|2021-04-12 09:40:00||110.72||110.72||110.72||110.72|0
1618220410000|2021-04-12 09:40:10|110.76|110.7|110.76|110.7|110.76|110.7|110.76|110.7|1781
1618220420000|2021-04-12 09:40:20|110.78|110.72|110.78|110.72|110.78|110.72|110.78|110.72|2576
1618220430000|2021-04-12 09:40:30|110.76|110.7|110.76|110.7|110.76|110.7|110.76|110.7|0
1618220440000|2021-04-12 09:40:40|110.78|110.72|110.78|110.72|110.78|110.72|110.78|110.72|897
1618220470000|2021-04-12 09:41:10|||||||||918
1618220480000|2021-04-12 09:41:20|110.76||110.76||110.76||110.76||0
1618220490000|2021-04-12 09:41:30|110.78|110.74|110.8|110.76|110.8|110.76|110.78|110.74|5641
1618220500000|2021-04-12 09:41:40|110.84||110.86||110.86||110.84||99
1618220510000|2021-04-12 09:41:50|110.84||110.84||110.84||110.84||0
1618220520000|2021-04-12 09:42:00|110.86|110.78|110.86|110.8|110.86|110.8|110.86|110.78|0
1618220530000|2021-04-12 09:42:10|110.84|110.78|110.84|110.76|110.84|110.78|110.84|110.76|2430
1618220540000|2021-04-12 09:42:20|110.86|110.78|110.86|110.78|110.86|110.8|110.86|110.78|3041
1618220550000|2021-04-12 09:42:30|110.84|110.8|110.84|110.8|110.86|110.8|110.84|110.8|887
1618220580000|2021-04-12 09:43:00|110.82|110.78|110.76|110.68|110.82|110.78|110.76|110.68|7671
1618220590000|2021-04-12 09:43:10|110.78||110.76||110.78||110.76||0
1618220600000|2021-04-12 09:43:20|110.78|110.7|110.74|110.68|110.8|110.72|110.74|110.66|16008
1618220620000|2021-04-12 09:43:40|110.72|110.7|110.7|110.64|110.72|110.7|110.7|110.62|3267
1618220630000|2021-04-12 09:43:50|110.68|110.62|110.66|110.58|110.68|110.62|110.66|110.56|2258
1618220650000|2021-04-12 09:44:10|110.64|110.56|110.66|110.58|110.66|110.58|110.62|110.56|2950
1618220670000|2021-04-12 09:44:30|110.68|110.6|110.66|110.6|110.68|110.62|110.66|110.6|8980
1618220710000|2021-04-12 09:45:10|||||||||500
1618220730000|2021-04-12 09:45:30|||||||||439
1618220740000|2021-04-12 09:45:40|||||||||163
1618220750000|2021-04-12 09:45:50|||||||||33
1618220770000|2021-04-12 09:46:10|||||||||700
1618220800000|2021-04-12 09:46:40|||||||||8832
1618220850000|2021-04-12 09:47:30|||||||||5000
1618220860000|2021-04-12 09:47:40|||||||||2909
1618220870000|2021-04-12 09:47:50|110.64|110.58|110.56|110.54|110.64|110.58|110.56|110.52|11435
1618220880000|2021-04-12 09:48:00|110.58|110.52|110.6|110.54|110.6|110.54|110.54|110.5|4311
1618220890000|2021-04-12 09:48:10|110.58|110.52|110.6|110.52|110.6|110.52|110.58|110.5|0
1618220900000|2021-04-12 09:48:20|110.58|110.5|110.58|110.5|110.58|110.52|110.58|110.5|0
1618220910000|2021-04-12 09:48:30||110.52||110.52||110.52||110.52|0
1618220920000|2021-04-12 09:48:40|110.56||110.56||110.56||110.56||439
1618220930000|2021-04-12 09:48:50|110.58||110.56||110.58||110.56||0
1618220940000|2021-04-12 09:49:00|110.54|110.5|110.52|110.46|110.54|110.5|110.52|110.46|11491
1618220950000|2021-04-12 09:49:10|||||||||21619
1618220960000|2021-04-12 09:49:20|||||||||159
1618220970000|2021-04-12 09:49:30|||||||||1893
1618220980000|2021-04-12 09:49:40|||||||||916
1618221000000|2021-04-12 09:50:00|110.5|110.42|110.48|110.4|110.5|110.42|110.48|110.38|4052
1618221020000|2021-04-12 09:50:20||110.42||110.42||110.42||110.42|36
1618221030000|2021-04-12 09:50:30|||||||||500
1618221040000|2021-04-12 09:50:40|110.5|110.44|110.56|110.5|110.56|110.5|110.5|110.44|9477
1618221050000|2021-04-12 09:50:50|110.54||110.56||110.56||110.54||0
1618221060000|2021-04-12 09:51:00|110.54||110.54||110.54||110.54||450
1618221070000|2021-04-12 09:51:10|110.52|110.48|110.42|110.34|110.52|110.48|110.42|110.32|6306
1618221080000|2021-04-12 09:51:20|110.4|110.32|110.42|110.32|110.42|110.34|110.38|110.3|2500
1618221090000|2021-04-12 09:51:30||110.34||110.36||110.36||110.34|3335
1618221110000|2021-04-12 09:51:50|110.46|110.38|110.46|110.42|110.46|110.42|110.46|110.38|0
1618221120000|2021-04-12 09:52:00|110.5|110.44|110.56|110.48|110.56|110.52|110.5|110.44|11828
1618221130000|2021-04-12 09:52:10|110.54|110.5|110.62|110.56|110.64|110.56|110.54|110.5|8772
1618221150000|2021-04-12 09:52:30|110.6|110.54|110.52|110.46|110.6|110.54|110.48|110.46|11676
1618221190000|2021-04-12 09:53:10|||||||||13872
1618221200000|2021-04-12 09:53:20|110.5|110.42|110.46|110.38|110.5|110.42|110.46|110.38|3926
1618221220000|2021-04-12 09:53:40|110.44||110.44||110.44||110.44||0
1618221230000|2021-04-12 09:53:50|||||||||5168
1618221240000|2021-04-12 09:54:00|||||||||3671
1618221250000|2021-04-12 09:54:10|||||||||905
1618221260000|2021-04-12 09:54:20|||||||||200
1618221270000|2021-04-12 09:54:30|||||||||203
1618221280000|2021-04-12 09:54:40|110.48|110.4|110.44|110.38|110.52|110.46|110.44|110.38|11078
1618221320000|2021-04-12 09:55:20|||||||||218
1618221360000|2021-04-12 09:56:00|110.46|110.4|110.52|110.46|110.52|110.46|110.46|110.4|9255
1618221380000|2021-04-12 09:56:20|110.5|110.44|110.5|110.42|110.5|110.44|110.5|110.42|1733
1618221390000|2021-04-12 09:56:30|||||||||893
1618221400000|2021-04-12 09:56:40|||||||||889
1618221410000|2021-04-12 09:56:50|110.52|110.44|110.52|110.46|110.52|110.46|110.5|110.44|5400
1618221420000|2021-04-12 09:57:00|||||||||7
1618221430000|2021-04-12 09:57:10||110.48||110.48||110.48||110.48|1500
1618221440000|2021-04-12 09:57:20|||||||||9057
1618221450000|2021-04-12 09:57:30|110.54|110.5|110.56|110.5|110.56|110.5|110.54|110.48|10395
1618221460000|2021-04-12 09:57:40|110.54|110.48|110.54|110.48|110.54|110.48|110.54|110.48|2533
1618221480000|2021-04-12 09:58:00|110.56|110.5|110.54|110.48|110.56|110.5|110.54|110.48|20
1618221490000|2021-04-12 09:58:10|110.56|110.5|110.56|110.5|110.56|110.5|110.56|110.5|0
1618221500000|2021-04-12 09:58:20|110.54|110.48|110.56|110.5|110.56|110.5|110.54|110.48|0
1618221520000|2021-04-12 09:58:40|||||||||5000
1618221530000|2021-04-12 09:58:50|110.54||110.54||110.54||110.54||690
1618221540000|2021-04-12 09:59:00|||||||||12804
1618221550000|2021-04-12 09:59:10|110.56||110.56||110.56||110.56||144
1618221560000|2021-04-12 09:59:20||110.52||110.52||110.52||110.52|877
1618221570000|2021-04-12 09:59:30|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.5|0
1618221580000|2021-04-12 09:59:40|110.52|110.48|110.48|110.42|110.52|110.48|110.48|110.42|1169
1618221590000|2021-04-12 09:59:50|110.5||110.5||110.5||110.48||489
1618221600000|2021-04-12 10:00:00|110.48||110.48||110.48||110.48||10
1618221610000|2021-04-12 10:00:10|||||||||4692
1618221620000|2021-04-12 10:00:20|110.46|110.4|110.44|110.38|110.46|110.4|110.44|110.36|601
1618221630000|2021-04-12 10:00:30|110.42|110.36|110.38|110.32|110.42|110.36|110.38|110.32|0
1618221640000|2021-04-12 10:00:40|110.4||110.42||110.42||110.38||0
1618221650000|2021-04-12 10:00:50|110.4||110.38||110.4||110.38||0
1618221670000|2021-04-12 10:01:10|||||||||30471
1618221680000|2021-04-12 10:01:20|110.36||110.36||110.36||110.36||0
1618221700000|2021-04-12 10:01:40|110.38|110.34|110.38|110.32|110.4|110.34|110.38|110.32|7857
1618221720000|2021-04-12 10:02:00|110.4||110.38||110.4||110.38||811
1618221750000|2021-04-12 10:02:30|110.4||110.38||110.42||110.38||240
1618221760000|2021-04-12 10:02:40|110.3|110.3|110.38|110.3|110.38|110.3|110.3|110.28|13783
1618221770000|2021-04-12 10:02:50|||||||||1043
1618221780000|2021-04-12 10:03:00|110.36|110.28|110.34|110.28|110.36|110.28|110.34|110.28|0
1618221790000|2021-04-12 10:03:10|110.36|110.3|110.36|110.3|110.36|110.3|110.36|110.3|0
1618221800000|2021-04-12 10:03:20|110.34|110.28|110.36|110.3|110.36|110.3|110.34|110.28|9138
1618221810000|2021-04-12 10:03:30|110.34|110.28|110.34|110.26|110.34|110.28|110.3|110.22|0
1618221820000|2021-04-12 10:03:40|110.32|110.24|110.34|110.26|110.34|110.26|110.32|110.24|0
1618221830000|2021-04-12 10:03:50|110.32|110.28|110.34|110.28|110.34|110.28|110.32|110.24|538
1618221840000|2021-04-12 10:04:00|110.32|110.26|110.32|110.28|110.32|110.28|110.32|110.24|0
1618221850000|2021-04-12 10:04:10||110.26||110.26||110.26||110.26|2719
1618221860000|2021-04-12 10:04:20|110.3|110.28|110.28|110.24|110.3|110.28|110.28|110.22|0
1618221870000|2021-04-12 10:04:30|||||||||15020
1618221880000|2021-04-12 10:04:40|110.3|110.28|110.3|110.28|110.3|110.28|110.3|110.28|7174
1618221890000|2021-04-12 10:04:50|110.32|110.3|110.32|110.28|110.32|110.3|110.32|110.28|3000
1618221900000|2021-04-12 10:05:00|110.34|110.3|110.34|110.3|110.36|110.3|110.34|110.3|5540
1618221910000|2021-04-12 10:05:10|110.32|110.28|110.3|110.28|110.32|110.28|110.3|110.28|3
1618221940000|2021-04-12 10:05:40||110.26||110.28||110.28||110.26|13533
1618221950000|2021-04-12 10:05:50|110.34||110.34||110.34||110.34||0
1618221980000|2021-04-12 10:06:20|110.36|110.3|110.38|110.32|110.4|110.36|110.36|110.3|12161
1618221990000|2021-04-12 10:06:30|110.36||110.38||110.38||110.36||419
1618222000000|2021-04-12 10:06:40|110.4|110.34|110.42|110.36|110.42|110.38|110.4|110.34|16298
1618222010000|2021-04-12 10:06:50|110.4|110.34|110.38|110.32|110.4|110.34|110.38|110.32|0
1618222030000|2021-04-12 10:07:10||110.34||110.32||110.34||110.32|10
1618222040000|2021-04-12 10:07:20||110.34||110.34||110.34||110.34|0
1618222050000|2021-04-12 10:07:30|110.4||110.4||110.42||110.4||4991
1618222060000|2021-04-12 10:07:40|110.42||110.42||110.42||110.42||32233
1618222080000|2021-04-12 10:08:00|||||||||6567
1618222090000|2021-04-12 10:08:10|110.44|110.42|110.46|110.42|110.48|110.44|110.44|110.42|31128
1618222100000|2021-04-12 10:08:20|110.48|110.44|110.5|110.46|110.54|110.46|110.48|110.44|36734
1618222110000|2021-04-12 10:08:30||110.44||110.44||110.46||110.44|0
1618222130000|2021-04-12 10:08:50|||||||||1801
1618222140000|2021-04-12 10:09:00|||||||||79
1618222150000|2021-04-12 10:09:10|||||||||8548
1618222160000|2021-04-12 10:09:20|||||||||1790
1618222170000|2021-04-12 10:09:30|110.48|110.42|110.44|110.36|110.48|110.42|110.44|110.36|20700
1618222180000|2021-04-12 10:09:40|110.46|110.38|110.44|110.38|110.46|110.38|110.44|110.38|1261
1618222190000|2021-04-12 10:09:50|||||||||6240
1618222200000|2021-04-12 10:10:00|110.46|110.4|110.4|110.34|110.46|110.44|110.4|110.34|16146
1618222210000|2021-04-12 10:10:10|110.42||110.4||110.42||110.4||214
1618222220000|2021-04-12 10:10:20|||||||||2242
1618222230000|2021-04-12 10:10:30|110.42||110.4||110.42||110.4||0
1618222250000|2021-04-12 10:10:50|||||||||4507
1618222260000|2021-04-12 10:11:00|110.42|110.36|110.4|110.34|110.42|110.36|110.4|110.34|3987
1618222290000|2021-04-12 10:11:30||110.36||110.36||110.36||110.36|2469
1618222300000|2021-04-12 10:11:40|110.38|110.34|110.38|110.34|110.38|110.34|110.38|110.34|0
1618222320000|2021-04-12 10:12:00|110.4|110.36|110.42|110.36|110.42|110.36|110.4|110.36|1274
1618222330000|2021-04-12 10:12:10|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.34|0
1618222340000|2021-04-12 10:12:20|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|5715
1618222350000|2021-04-12 10:12:30|||||||||3260
1618222380000|2021-04-12 10:13:00|110.4|110.34|110.42|110.34|110.42|110.34|110.38|110.34|119
1618222390000|2021-04-12 10:13:10|110.4|110.36|110.42|110.36|110.42|110.36|110.4|110.36|890
1618222400000|2021-04-12 10:13:20|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.34|0
1618222420000|2021-04-12 10:13:40|110.38||110.38||110.38||110.38||0
1618222430000|2021-04-12 10:13:50|||||||||34
1618222440000|2021-04-12 10:14:00|110.4|110.36|110.44|110.4|110.44|110.4|110.38|110.34|7092
1618222450000|2021-04-12 10:14:10|110.42||110.44||110.44||110.42||1091
1618222460000|2021-04-12 10:14:20|||||||||36018
1618222470000|2021-04-12 10:14:30|110.46|110.42|110.52|110.46|110.54|110.46|110.46|110.42|4088
1618222500000|2021-04-12 10:15:00|110.54|110.5|110.58|110.5|110.58|110.56|110.54|110.48|2009
1618222510000|2021-04-12 10:15:10|110.56|110.48|110.52|110.46|110.56|110.5|110.52|110.46|11815
1618222530000|2021-04-12 10:15:30|||||||||910
1618222540000|2021-04-12 10:15:40|||||||||1790
1618222560000|2021-04-12 10:16:00||110.44||110.44||110.44||110.44|8652
1618222570000|2021-04-12 10:16:10|110.5||110.5||110.5||110.5||0
1618222580000|2021-04-12 10:16:20|110.52|110.48|110.58|110.52|110.58|110.52|110.52|110.48|9943
1618222590000|2021-04-12 10:16:30|||||||||852
1618222600000|2021-04-12 10:16:40|110.62|110.54|110.66|110.58|110.66|110.6|110.62|110.54|1596
1618222620000|2021-04-12 10:17:00|||||||||888
1618222650000|2021-04-12 10:17:30||110.6||110.58||110.6||110.58|0
1618222660000|2021-04-12 10:17:40||110.6||110.6||110.6||110.6|3000
1618222670000|2021-04-12 10:17:50|110.64|110.56|110.66|110.58|110.66|110.58|110.6|110.54|115
1618222690000|2021-04-12 10:18:10|||||||||1158
1618222700000|2021-04-12 10:18:20|110.68||110.66||110.68||110.64||0
1618222710000|2021-04-12 10:18:30|110.64|110.56|110.62|110.56|110.64|110.56|110.62|110.56|2
1618222720000|2021-04-12 10:18:40|110.64|110.58|110.66|110.62|110.66|110.62|110.64|110.58|1
1618222730000|2021-04-12 10:18:50|110.64||110.64||110.66||110.64||0
1618222740000|2021-04-12 10:19:00|110.62|110.58|110.62|110.54|110.62|110.58|110.62|110.54|14
1618222760000|2021-04-12 10:19:20|110.6|110.52|110.58|110.5|110.6|110.52|110.56|110.5|0
1618222770000|2021-04-12 10:19:30||110.52||110.54||110.54||110.52|452
1618222780000|2021-04-12 10:19:40|||||||||4474
1618222790000|2021-04-12 10:19:50|110.56|110.52|110.5|110.44|110.56|110.52|110.5|110.44|4254
1618222800000|2021-04-12 10:20:00|110.52|110.46|110.54|110.5|110.56|110.5|110.52|110.46|7467
1618222810000|2021-04-12 10:20:10|110.56||110.56||110.56||110.56||2804
1618222820000|2021-04-12 10:20:20|110.54|110.48|110.54|110.48|110.54|110.48|110.54|110.48|2877
1618222830000|2021-04-12 10:20:30|110.56|110.5|110.56|110.5|110.58|110.5|110.56|110.5|0
1618222840000|2021-04-12 10:20:40|110.54|110.48|110.56|110.48|110.56|110.48|110.52|110.46|0
1618222850000|2021-04-12 10:20:50|110.54|110.46|110.56|110.48|110.56|110.48|110.52|110.46|147
1618222870000|2021-04-12 10:21:10|110.58|110.5|110.56|110.5|110.58|110.5|110.56|110.5|2090
1618222920000|2021-04-12 10:22:00|110.58|110.52|110.58|110.52|110.6|110.52|110.58|110.52|500
1618222950000|2021-04-12 10:22:30|110.54|110.5|110.58|110.5|110.58|110.5|110.54|110.48|850
1618222990000|2021-04-12 10:23:10|110.56||110.54||110.56||110.54||1089
1618223010000|2021-04-12 10:23:30|||||||||1791
1618223020000|2021-04-12 10:23:40|110.52|110.48|110.5|110.44|110.52|110.48|110.5|110.44|7
1618223030000|2021-04-12 10:23:50|110.48|110.42|110.42|110.34|110.48|110.42|110.4|110.34|169
1618223040000|2021-04-12 10:24:00||110.36||110.36||110.36||110.36|0
1618223050000|2021-04-12 10:24:10|110.4||110.4||110.4||110.4||0
1618223060000|2021-04-12 10:24:20|110.38||110.4||110.42||110.38||0
1618223070000|2021-04-12 10:24:30|||||||||9005
1618223080000|2021-04-12 10:24:40|110.38||110.38||110.38||110.38||0
1618223090000|2021-04-12 10:24:50|110.36|110.32|110.32|110.28|110.36|110.32|110.32|110.28|8
1618223150000|2021-04-12 10:25:50|110.3||110.32||110.34||110.3||1529
1618223160000|2021-04-12 10:26:00|110.34||110.32||110.34||110.32||0
1618223180000|2021-04-12 10:26:20|110.3|110.26|110.22|110.18|110.3|110.28|110.22|110.18|29693
1618223190000|2021-04-12 10:26:30|110.2|110.16|110.14|110.06|110.2|110.16|110.1|110.04|13549
1618223200000|2021-04-12 10:26:40|||||||||81
1618223210000|2021-04-12 10:26:50|110.12|110.04|110.04|110.02|110.12|110.04|110.02|110|33707
1618223220000|2021-04-12 10:27:00|110.02|110|110.14|110.06|110.18|110.06|110|109.96|61827
1618223230000|2021-04-12 10:27:10|110.12||110.12||110.12||110.12||0
1618223270000|2021-04-12 10:27:50|110.14|110.08|110.16|110.12|110.16|110.12|110.14|110.08|2323
1618223280000|2021-04-12 10:28:00|110.18|110.14|110.18|110.16|110.18|110.16|110.18|110.14|4000
1618223290000|2021-04-12 10:28:10|110.22|110.18|110.22|110.18|110.22|110.18|110.22|110.18|3952
1618223310000|2021-04-12 10:28:30|110.2|110.16|110.2|110.14|110.2|110.16|110.2|110.14|3400
1618223320000|2021-04-12 10:28:40||110.12||110.14||110.14||110.12|0
1618223330000|2021-04-12 10:28:50||110.12||110.12||110.12||110.12|4
1618223350000|2021-04-12 10:29:10|110.22|110.14|110.2|110.14|110.22|110.14|110.2|110.14|0
1618223360000|2021-04-12 10:29:20||110.12||110.12||110.12||110.12|0
1618223370000|2021-04-12 10:29:30||110.14||110.14||110.14||110.14|0
1618223380000|2021-04-12 10:29:40|110.22|110.12|110.2|110.12|110.22|110.12|110.2|110.12|7807
1618223420000|2021-04-12 10:30:20|||||||||1915
1618223430000|2021-04-12 10:30:30|||||||||9485
1618223450000|2021-04-12 10:30:50|||||||||4400
1618223460000|2021-04-12 10:31:00||110.14||110.14||110.14||110.14|1025
1618223500000|2021-04-12 10:31:40|110.18|110.12|110.16|110.12|110.18|110.12|110.16|110.1|4499
1618223530000|2021-04-12 10:32:10|110.2|110.14|110.2|110.14|110.2|110.14|110.2|110.14|1850
1618223540000|2021-04-12 10:32:20|||||||||500
1618223560000|2021-04-12 10:32:40|110.18|110.12|110.12|110.06|110.18|110.12|110.1|110.04|2515
1618223570000|2021-04-12 10:32:50|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.02|80
1618223580000|2021-04-12 10:33:00|110.12|110.02|110.1|110.04|110.12|110.06|110.1|110.02|0
1618223590000|2021-04-12 10:33:10|110.12|110.06|110.16|110.06|110.16|110.06|110.12|110.06|950
1618223600000|2021-04-12 10:33:20|110.14||110.14||110.14||110.14||19
1618223610000|2021-04-12 10:33:30|110.16||110.16||110.16||110.16||0
1618223620000|2021-04-12 10:33:40|||||||||1798
1618223630000|2021-04-12 10:33:50|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|2523
1618223640000|2021-04-12 10:34:00|110.18|110.12|110.16|110.08|110.18|110.14|110.16|110.08|2583
1618223660000|2021-04-12 10:34:20|110.14|110.06|110.12|110.06|110.14|110.06|110.12|110.06|0
1618223670000|2021-04-12 10:34:30|110.1||110.1||110.1||110.1||50
1618223680000|2021-04-12 10:34:40|110.12|110.08|110.14|110.08|110.14|110.08|110.12|110.06|350
1618223700000|2021-04-12 10:35:00|110.12||110.14||110.14||110.12||2475
1618223710000|2021-04-12 10:35:10|110.12||110.14||110.14||110.12||0
1618223720000|2021-04-12 10:35:20||110.1||110.1||110.1||110.1|1000
1618223750000|2021-04-12 10:35:50|110.16|110.12|110.16|110.1|110.18|110.16|110.16|110.1|12338
1618223790000|2021-04-12 10:36:30|110.18|110.12|110.2|110.14|110.22|110.2|110.18|110.12|13892
1618223810000|2021-04-12 10:36:50|110.22|110.16|110.28|110.24|110.28|110.24|110.22|110.16|2966
1618223820000|2021-04-12 10:37:00|110.32|110.26|110.36|110.3|110.36|110.3|110.32|110.24|5002
1618223830000|2021-04-12 10:37:10|110.38|110.32|110.34|110.28|110.38|110.32|110.34|110.26|3932
1618223840000|2021-04-12 10:37:20|110.36|110.3|110.36|110.32|110.36|110.32|110.36|110.3|3030
1618223850000|2021-04-12 10:37:30|110.38||110.38||110.38||110.38||124
1618223860000|2021-04-12 10:37:40|110.36|110.3|110.3|110.24|110.36|110.3|110.28|110.22|17187
1618223900000|2021-04-12 10:38:20|110.28|110.22|110.28|110.18|110.28|110.22|110.28|110.18|5448
1618223910000|2021-04-12 10:38:30||110.2||110.2||110.2||110.2|0
1618223920000|2021-04-12 10:38:40|||||||||2007
1618223950000|2021-04-12 10:39:10||110.22||110.22||110.22||110.22|3
1618223990000|2021-04-12 10:39:50|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|100
1618224000000|2021-04-12 10:40:00|110.28|110.22|110.22|110.18|110.28|110.22|110.22|110.16|2513
1618224020000|2021-04-12 10:40:20|110.2|110.14|110.18|110.12|110.2|110.14|110.16|110.1|2049
1618224040000|2021-04-12 10:40:40|110.22|110.14|110.2|110.14|110.22|110.18|110.2|110.14|31159
1618224050000|2021-04-12 10:40:50|||||||||587
1618224120000|2021-04-12 10:42:00|110.22|110.16|110.22|110.16|110.22|110.2|110.22|110.16|1884
1618224130000|2021-04-12 10:42:10|||||||||2500
1618224160000|2021-04-12 10:42:40|110.2|110.14|110.22|110.16|110.22|110.16|110.2|110.14|20
1618224180000|2021-04-12 10:43:00|||||||||25555
1618224190000|2021-04-12 10:43:10|110.24|110.18|110.22|110.18|110.24|110.22|110.22|110.16|18719
1618224200000|2021-04-12 10:43:20|110.24|110.22|110.2|110.18|110.26|110.22|110.2|110.18|6725
1618224210000|2021-04-12 10:43:30|110.18|110.16|110.18|110.12|110.18|110.16|110.18|110.12|9111
1618224230000|2021-04-12 10:43:50|110.16|110.14|110.18|110.12|110.2|110.16|110.16|110.12|811
1618224240000|2021-04-12 10:44:00|110.16||110.16||110.16||110.16||0
1618224250000|2021-04-12 10:44:10|110.2|110.14|110.22|110.18|110.22|110.18|110.2|110.14|3279
1618224300000|2021-04-12 10:45:00|110.26|110.2|110.26|110.2|110.26|110.22|110.26|110.18|4700
1618224310000|2021-04-12 10:45:10|110.22|110.18|110.2|110.16|110.22|110.18|110.2|110.14|6913
1618224350000|2021-04-12 10:45:50|||||||||1000
1618224360000|2021-04-12 10:46:00|110.18|110.14|110.16|110.14|110.18|110.14|110.16|110.14|17
1618224370000|2021-04-12 10:46:10|110.14|110.12|110.14|110.1|110.16|110.12|110.14|110.1|5676
1618224380000|2021-04-12 10:46:20|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|5471
1618224410000|2021-04-12 10:46:50|110.18|110.14|110.24|110.2|110.26|110.2|110.18|110.14|9071
1618224420000|2021-04-12 10:47:00|110.22|110.18|110.22|110.16|110.22|110.18|110.2|110.14|207
1618224430000|2021-04-12 10:47:10||110.18||110.18||110.18||110.18|54149
1618224440000|2021-04-12 10:47:20||110.16||110.16||110.16||110.16|0
1618224450000|2021-04-12 10:47:30|110.24|110.2|110.3|110.24|110.32|110.24|110.24|110.2|1139
1618224460000|2021-04-12 10:47:40|110.32|110.26|110.34|110.26|110.36|110.3|110.32|110.26|18614
1618224470000|2021-04-12 10:47:50|110.36|110.28|110.46|110.38|110.48|110.38|110.36|110.28|7773
1618224480000|2021-04-12 10:48:00|110.48|110.44|110.48|110.44|110.48|110.44|110.46|110.38|2590
1618224500000|2021-04-12 10:48:20|110.5|110.42|110.54|110.5|110.56|110.5|110.5|110.42|5044
1618224540000|2021-04-12 10:49:00|||||||||8
1618224550000|2021-04-12 10:49:10||110.46||110.5||110.5||110.46|2210
1618224560000|2021-04-12 10:49:20|110.56|110.48|110.52|110.46|110.58|110.5|110.52|110.42|4505
1618224570000|2021-04-12 10:49:30|110.54|110.48|110.6|110.52|110.6|110.52|110.54|110.48|3325
1618224590000|2021-04-12 10:49:50|110.62|110.54|110.66|110.58|110.66|110.6|110.62|110.54|4891
1618224600000|2021-04-12 10:50:00|110.64|110.56|110.62|110.54|110.64|110.56|110.62|110.52|3173
1618224610000|2021-04-12 10:50:10||110.56||110.56||110.56||110.56|135
1618224640000|2021-04-12 10:50:40|110.64|110.58|110.64|110.58|110.64|110.58|110.62|110.58|20
1618224650000|2021-04-12 10:50:50|110.62||110.62||110.62||110.62||0
1618224660000|2021-04-12 10:51:00|110.6|110.54|110.58|110.52|110.6|110.54|110.58|110.52|3166
1618224670000|2021-04-12 10:51:10|110.56|110.5|110.58|110.52|110.58|110.52|110.56|110.5|2041
1618224710000|2021-04-12 10:51:50|||||||||500
1618224760000|2021-04-12 10:52:40|110.56|110.5|110.46|110.38|110.56|110.5|110.46|110.38|10161
1618224770000|2021-04-12 10:52:50|110.48|110.4|110.48|110.42|110.48|110.42|110.48|110.4|0
1618224830000|2021-04-12 10:53:50|110.46|110.4|110.42|110.36|110.46|110.4|110.42|110.36|10590
1618224840000|2021-04-12 10:54:00|110.44|110.38|110.44|110.38|110.44|110.38|110.44|110.38|0
1618224850000|2021-04-12 10:54:10|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|0
1618224860000|2021-04-12 10:54:20|||||||||508
1618224870000|2021-04-12 10:54:30|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.34|180
1618224880000|2021-04-12 10:54:40|110.38|110.32|110.36|110.32|110.38|110.32|110.36|110.32|11745
1618224890000|2021-04-12 10:54:50||110.3||110.3||110.3||110.3|591
1618225000000|2021-04-12 10:56:40|||||||||679
1618225020000|2021-04-12 10:57:00|||||||||4552
1618225110000|2021-04-12 10:58:30|110.34|110.32|110.36|110.32|110.36|110.32|110.34|110.3|14737
1618225120000|2021-04-12 10:58:40|||||||||1000
1618225130000|2021-04-12 10:58:50|||||||||3500
1618225140000|2021-04-12 10:59:00|110.38|110.34|110.38|110.34|110.4|110.38|110.38|110.34|17541
1618225160000|2021-04-12 10:59:20|110.36|110.32|110.34|110.28|110.36|110.32|110.3|110.28|35132
1618225170000|2021-04-12 10:59:30|110.32|110.26|110.26|110.2|110.32|110.26|110.26|110.2|10000
1618225190000|2021-04-12 10:59:50|110.24|110.18|110.2|110.14|110.24|110.18|110.14|110.06|5940
1618225200000|2021-04-12 11:00:00|110.22|110.16|110.2|110.12|110.28|110.2|110.2|110.12|616
1618225210000|2021-04-12 11:00:10|110.18|110.1|110.18|110.08|110.18|110.1|110.18|110.08|0
1618225220000|2021-04-12 11:00:20|110.16||110.14||110.16||110.14||200
1618225240000|2021-04-12 11:00:40|||||||||1816
1618225250000|2021-04-12 11:00:50|||||||||79
1618225270000|2021-04-12 11:01:10||110.1||110.1||110.1||110.1|527
1618225320000|2021-04-12 11:02:00|110.12|110.08|110.08|110|110.12|110.08|110.08|110|23375
1618225340000|2021-04-12 11:02:20|||||||||363
1618225350000|2021-04-12 11:02:30|110.06|109.98|110.06|109.98|110.06|109.98|110|109.94|9657
1618225360000|2021-04-12 11:02:40|110.08|110|110.08|110.02|110.08|110.02|110.08|110|9600
1618225370000|2021-04-12 11:02:50|110.06|110|110.06|109.98|110.06|110.02|110.02|109.96|7108
1618225380000|2021-04-12 11:03:00|||||||||12
1618225400000|2021-04-12 11:03:20||110||110||110||110|0
1618225410000|2021-04-12 11:03:30|110.08|110.02|110.02|109.98|110.08|110.04|110.02|109.94|14040
1618225430000|2021-04-12 11:03:50|110.04||110.04||110.04||110.04||450
1618225440000|2021-04-12 11:04:00|110.06|110|110.06|110|110.08|110.04|110.06|110|3400
1618225460000|2021-04-12 11:04:20|||||||||2193
1618225470000|2021-04-12 11:04:30|||||||||1664
1618225520000|2021-04-12 11:05:20|110.04|109.98|110.06|110|110.06|110|110.04|109.98|769
1618225540000|2021-04-12 11:05:40|110.04|109.98|110|109.94|110.04|109.98|110|109.92|8256
1618225560000|2021-04-12 11:06:00|110.02|109.96|110|109.96|110.06|110|110|109.96|6101
1618225570000|2021-04-12 11:06:10|110.04||110.04||110.06||110.04||1708
1618225590000|2021-04-12 11:06:30|110.06|109.98|110.04|110|110.06|110.04|110.04|109.98|1468
1618225600000|2021-04-12 11:06:40||109.98||109.98||109.98||109.98|0
1618225610000|2021-04-12 11:06:50||110||110||110||110|3111
1618225630000|2021-04-12 11:07:10|110.06||110.06||110.06||110.06||20601
1618225640000|2021-04-12 11:07:20|110.08|110.02|110.18|110.12|110.18|110.12|110.08|110.02|18359
1618225650000|2021-04-12 11:07:30||110.1||110.1||110.1||110.1|9122
1618225660000|2021-04-12 11:07:40|110.16|110.08|110.14|110.06|110.16|110.08|110.14|110.06|722
1618225690000|2021-04-12 11:08:10||110.08||110.08||110.08||110.08|64
1618225700000|2021-04-12 11:08:20|110.12|110.06|110.12|110.06|110.12|110.06|110.1|110.04|3472
1618225710000|2021-04-12 11:08:30|110.14|110.08|110.14|110.06|110.16|110.1|110.14|110.06|62
1618225730000|2021-04-12 11:08:50|110.16|110.08|110.18|110.1|110.18|110.1|110.16|110.08|215
1618225760000|2021-04-12 11:09:20|110.16||110.14||110.16||110.14||0
1618225780000|2021-04-12 11:09:40|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|3250
1618225850000|2021-04-12 11:10:50|110.2|110.18|110.2|110.16|110.2|110.18|110.2|110.16|6987
1618225860000|2021-04-12 11:11:00|110.18|110.14|110.18|110.1|110.18|110.14|110.14|110.1|4639
1618225870000|2021-04-12 11:11:10|110.2|110.12|110.2|110.12|110.2|110.12|110.2|110.12|0
1618225900000|2021-04-12 11:11:40|||||||||169
1618225930000|2021-04-12 11:12:10|110.22|110.14|110.24|110.2|110.26|110.22|110.22|110.14|6260
1618225940000|2021-04-12 11:12:20|110.22|110.18|110.24|110.18|110.24|110.18|110.2|110.16|2960
1618225950000|2021-04-12 11:12:30|||||||||1819
1618225970000|2021-04-12 11:12:50||110.16||110.16||110.16||110.14|420
1618225990000|2021-04-12 11:13:10|110.22|110.18|110.2|110.12|110.22|110.18|110.2|110.12|12485
1618226000000|2021-04-12 11:13:20|||||||||10
1618226010000|2021-04-12 11:13:30||110.14||110.14||110.14||110.14|0
1618226030000|2021-04-12 11:13:50||110.12||110.12||110.12||110.12|0
1618226040000|2021-04-12 11:14:00|||||||||3000
1618226050000|2021-04-12 11:14:10||110.14||110.12||110.14||110.12|704
1618226100000|2021-04-12 11:15:00|110.18|110.1|110.14|110.08|110.18|110.1|110.14|110.08|4144
1618226110000|2021-04-12 11:15:10|110.12||110.12||110.12||110.12||0
1618226170000|2021-04-12 11:16:10|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.02|8899
1618226180000|2021-04-12 11:16:20|110.12|110.06|110.2|110.14|110.2|110.14|110.12|110.06|13053
1618226190000|2021-04-12 11:16:30|110.22|110.16|110.22|110.16|110.22|110.18|110.22|110.14|3870
1618226210000|2021-04-12 11:16:50|110.24|110.18|110.28|110.22|110.3|110.24|110.24|110.18|9331
1618226220000|2021-04-12 11:17:00||110.24||110.22||110.24||110.22|0
1618226240000|2021-04-12 11:17:20|110.26|110.2|110.26|110.18|110.26|110.2|110.26|110.18|100
1618226250000|2021-04-12 11:17:30||110.2||110.2||110.2||110.2|0
1618226300000|2021-04-12 11:18:20|110.28||110.26||110.28||110.26||181
1618226340000|2021-04-12 11:19:00||110.18||110.18||110.18||110.18|404
1618226350000|2021-04-12 11:19:10||110.2||110.2||110.2||110.2|0
1618226360000|2021-04-12 11:19:20||110.18||110.18||110.2||110.18|0
1618226370000|2021-04-12 11:19:30||110.2||110.2||110.2||110.2|680
1618226380000|2021-04-12 11:19:40|||||||||4504
1618226390000|2021-04-12 11:19:50|110.28|110.22|110.28|110.22|110.28|110.22|110.26|110.2|1153
1618226400000|2021-04-12 11:20:00||110.24||110.22||110.24||110.22|906
1618226410000|2021-04-12 11:20:10|110.3|110.24|110.32|110.24|110.36|110.28|110.3|110.24|6527
1618226420000|2021-04-12 11:20:20|110.3|110.22|110.3|110.24|110.3|110.24|110.3|110.22|2160
1618226450000|2021-04-12 11:20:50|110.32||110.34||110.34||110.32||2169
1618226460000|2021-04-12 11:21:00|110.36|110.26|110.34|110.26|110.38|110.32|110.32|110.24|95718
1618226470000|2021-04-12 11:21:10|110.32|110.24|110.26|110.18|110.32|110.24|110.26|110.18|1599
1618226480000|2021-04-12 11:21:20|110.24|110.16|110.24|110.16|110.26|110.16|110.22|110.16|0
1618226490000|2021-04-12 11:21:30|110.26|110.18|110.26|110.2|110.28|110.2|110.26|110.18|2163
1618226500000|2021-04-12 11:21:40|110.28||110.28||110.28||110.28||450
1618226510000|2021-04-12 11:21:50|110.26||110.26||110.26||110.26||0
1618226530000|2021-04-12 11:22:10|||||||||19110
1618226540000|2021-04-12 11:22:20||110.18||110.2||110.2||110.18|0
1618226560000|2021-04-12 11:22:40|||||||||712
1618226580000|2021-04-12 11:23:00|110.28|110.22|110.3|110.22|110.3|110.22|110.26|110.2|6697
1618226590000|2021-04-12 11:23:10|110.32|110.3|110.32|110.28|110.32|110.3|110.3|110.24|17042
1618226600000|2021-04-12 11:23:20|110.34|110.3|110.36|110.3|110.36|110.3|110.32|110.28|5143
1618226610000|2021-04-12 11:23:30|110.34|110.32|110.36|110.3|110.36|110.34|110.34|110.3|7069
1618226620000|2021-04-12 11:23:40|110.34||110.32||110.34||110.32||79
1618226630000|2021-04-12 11:23:50|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.28|0
1618226660000|2021-04-12 11:24:20|110.36|110.3|110.34|110.3|110.36|110.3|110.34|110.3|3384
1618226670000|2021-04-12 11:24:30|||||||||9093
1618226680000|2021-04-12 11:24:40|110.36|110.32|110.34|110.24|110.36|110.32|110.3|110.24|1903
1618226690000|2021-04-12 11:24:50|110.32||110.3||110.32||110.3||0
1618226700000|2021-04-12 11:25:00|110.28||110.28||110.28||110.28||1550
1618226710000|2021-04-12 11:25:10|110.3|110.26|110.3|110.26|110.3|110.26|110.3|110.26|1992
1618226720000|2021-04-12 11:25:20|110.32|110.28|110.34|110.3|110.36|110.3|110.3|110.28|39467
1618226730000|2021-04-12 11:25:30|110.36|110.28|110.36|110.3|110.36|110.3|110.36|110.28|0
1618226740000|2021-04-12 11:25:40||110.32||110.3||110.32||110.3|0
1618226750000|2021-04-12 11:25:50|110.34|110.32|110.36|110.3|110.36|110.32|110.34|110.3|5000
1618226760000|2021-04-12 11:26:00|110.34||110.34||110.34||110.34||0
1618226770000|2021-04-12 11:26:10|||||||||350
1618226780000|2021-04-12 11:26:20|110.32|110.28|110.3|110.26|110.32|110.28|110.3|110.26|26924
1618226790000|2021-04-12 11:26:30|110.28|110.24|110.22|110.16|110.28|110.24|110.2|110.12|7427
1618226800000|2021-04-12 11:26:40|||||||||2500
1618226820000|2021-04-12 11:27:00|110.24||110.26||110.26||110.24||72
1618226850000|2021-04-12 11:27:30|||||||||446
1618226860000|2021-04-12 11:27:40|110.24||110.22||110.24||110.22||25
1618226880000|2021-04-12 11:28:00|110.24|110.18|110.3|110.24|110.3|110.26|110.24|110.18|14089
1618226940000|2021-04-12 11:29:00|110.28|110.22|110.26|110.22|110.28|110.22|110.26|110.22|6350
1618226990000|2021-04-12 11:29:50|110.3|110.24|110.3|110.24|110.32|110.24|110.3|110.24|5107
1618227000000|2021-04-12 11:30:00|110.32|110.26|110.3|110.24|110.34|110.26|110.3|110.24|0
1618227010000|2021-04-12 11:30:10|110.32|110.26|110.32|110.26|110.34|110.26|110.32|110.26|2500
1618227020000|2021-04-12 11:30:20|||||||||10000
1618227030000|2021-04-12 11:30:30|110.34|110.32|110.32|110.26|110.34|110.32|110.32|110.26|34901
1618227060000|2021-04-12 11:31:00|110.34|110.32|110.34|110.26|110.34|110.32|110.32|110.26|36036
1618227070000|2021-04-12 11:31:10||110.28||110.3||110.3||110.28|0
1618227080000|2021-04-12 11:31:20|||||||||19907
1618227090000|2021-04-12 11:31:30|110.32|110.28|110.32|110.26|110.34|110.28|110.32|110.26|3480
1618227100000|2021-04-12 11:31:40|110.3|110.24|110.2|110.12|110.3|110.24|110.2|110.12|15363
1618227110000|2021-04-12 11:31:50|110.22|110.14|110.28|110.2|110.28|110.2|110.22|110.14|31716
1618227120000|2021-04-12 11:32:00|110.26|110.22|110.26|110.2|110.26|110.22|110.24|110.2|4180
1618227160000|2021-04-12 11:32:40|110.24|110.22|110.3|110.26|110.3|110.26|110.24|110.22|488
1618227190000|2021-04-12 11:33:10|||||||||58
1618227210000|2021-04-12 11:33:30|110.32|110.28|110.36|110.3|110.36|110.32|110.32|110.28|7671
1618227220000|2021-04-12 11:33:40|||||||||894
1618227230000|2021-04-12 11:33:50|110.4|110.34|110.3|110.22|110.42|110.34|110.28|110.22|279032
1618227250000|2021-04-12 11:34:10|110.28||110.28||110.28||110.28||50
1618227260000|2021-04-12 11:34:20|||||||||15633
1618227320000|2021-04-12 11:35:20|||||||||8922
1618227340000|2021-04-12 11:35:40|||||||||947
1618227360000|2021-04-12 11:36:00|||||||||1000
1618227370000|2021-04-12 11:36:10|||||||||1796
1618227380000|2021-04-12 11:36:20|||||||||311
1618227390000|2021-04-12 11:36:30|110.26|110.2|110.26|110.2|110.26|110.2|110.26|110.18|3490
1618227400000|2021-04-12 11:36:40|110.24||110.24||110.24||110.24||0
1618227420000|2021-04-12 11:37:00|110.22|110.18|110.18|110.12|110.24|110.18|110.18|110.12|10984
1618227430000|2021-04-12 11:37:10|110.16|110.16|110.16|110.12|110.18|110.16|110.16|110.12|460
1618227440000|2021-04-12 11:37:20|||||||||2270
1618227450000|2021-04-12 11:37:30|110.18|110.14|110.28|110.24|110.28|110.24|110.18|110.14|20816
1618227460000|2021-04-12 11:37:40|110.26|110.22|110.28|110.22|110.28|110.22|110.26|110.2|3833
1618227470000|2021-04-12 11:37:50|||||||||453
1618227490000|2021-04-12 11:38:10|||||||||14
1618227500000|2021-04-12 11:38:20||110.24||110.24||110.24||110.24|80
1618227510000|2021-04-12 11:38:30|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|3830
1618227520000|2021-04-12 11:38:40|110.24|110.2|110.22|110.16|110.24|110.2|110.22|110.16|6437
1618227530000|2021-04-12 11:38:50|110.2|110.14|110.16|110.1|110.2|110.14|110.14|110.08|11484
1618227540000|2021-04-12 11:39:00|110.14|110.08|110.14|110.08|110.14|110.1|110.14|110.08|4139
1618227580000|2021-04-12 11:39:40|110.12|110.06|110|109.96|110.12|110.06|110|109.94|21673
1618227600000|2021-04-12 11:40:00|110.04|109.98|110.08|110.04|110.08|110.04|110.04|109.98|13668
1618227610000|2021-04-12 11:40:10|110.1||110.1||110.1||110.1||3640
1618227620000|2021-04-12 11:40:20|||||||||85
1618227630000|2021-04-12 11:40:30|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|150
1618227680000|2021-04-12 11:41:20|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|230
1618227690000|2021-04-12 11:41:30|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|7866
1618227730000|2021-04-12 11:42:10||110.06||110.06||110.06||110.06|3797
1618227740000|2021-04-12 11:42:20|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.02|4662
1618227750000|2021-04-12 11:42:30|110.1|110.06|110.1|110.04|110.1|110.08|110.08|110.04|12869
1618227760000|2021-04-12 11:42:40|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|2401
1618227770000|2021-04-12 11:42:50|110.04|110|110|109.92|110.04|110|110|109.92|1394
1618227780000|2021-04-12 11:43:00|||||||||7747
1618227790000|2021-04-12 11:43:10|||||||||5600
1618227800000|2021-04-12 11:43:20|||||||||14012
1618227810000|2021-04-12 11:43:30|||||||||2823
1618227820000|2021-04-12 11:43:40|109.98|109.9|109.84|109.78|109.98|109.9|109.84|109.78|30619
1618227830000|2021-04-12 11:43:50|109.86|109.8|109.88|109.82|109.88|109.82|109.86|109.8|12722
1618227850000|2021-04-12 11:44:10|||||||||12029
1618227870000|2021-04-12 11:44:30|109.9|109.88|109.96|109.9|109.96|109.9|109.9|109.88|8398
1618227880000|2021-04-12 11:44:40|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|0
1618227890000|2021-04-12 11:44:50|||||||||9094
1618227900000|2021-04-12 11:45:00|109.96|109.9|110.04|109.98|110.04|109.98|109.96|109.9|5795
1618227910000|2021-04-12 11:45:10|110.02|109.96|110|109.92|110.02|109.96|110|109.92|3685
1618227920000|2021-04-12 11:45:20|110.02|109.94|110.04|109.96|110.04|109.96|110.02|109.94|200
1618227940000|2021-04-12 11:45:40|||||||||170
1618227950000|2021-04-12 11:45:50|110||110||110||110||455
1618227960000|2021-04-12 11:46:00|109.98|109.94|110|109.94|110|109.94|109.98|109.94|3664
1618227970000|2021-04-12 11:46:10||109.96||109.96||109.96||109.96|0
1618227980000|2021-04-12 11:46:20|||||||||3610
1618228020000|2021-04-12 11:47:00|||||||||170
1618228060000|2021-04-12 11:47:40|110.04||110.04||110.04||110.04||689
1618228070000|2021-04-12 11:47:50|110.02|109.94|110.02|109.96|110.02|109.96|110|109.94|2000
1618228080000|2021-04-12 11:48:00|||||||||2000
1618228100000|2021-04-12 11:48:20|||||||||500
1618228110000|2021-04-12 11:48:30|||||||||106
1618228120000|2021-04-12 11:48:40|||||||||2830
1618228170000|2021-04-12 11:49:30|||||||||1485
1618228180000|2021-04-12 11:49:40|109.98|109.94|110.04|109.96|110.04|109.96|109.98|109.94|4980
1618228190000|2021-04-12 11:49:50|110.02||110.04||110.04||110.02||1641
1618228200000|2021-04-12 11:50:00|110.06|110|110.06|110|110.06|110.02|110.02|110|6558
1618228210000|2021-04-12 11:50:10|110.04|109.96|110|109.92|110.04|109.96|109.98|109.92|16995
1618228220000|2021-04-12 11:50:20|||||||||2000
1618228230000|2021-04-12 11:50:30|110.02|109.94|110.04|109.96|110.06|109.96|110.02|109.94|4167
1618228240000|2021-04-12 11:50:40|||||||||10000
1618228250000|2021-04-12 11:50:50|||||||||1589
1618228260000|2021-04-12 11:51:00|110.06|110.06|110.1|110.06|110.1|110.06|110.04|109.96|24270
1618228270000|2021-04-12 11:51:10|110.12||110.12||110.14||110.12||1563
1618228280000|2021-04-12 11:51:20|||||||||130
1618228290000|2021-04-12 11:51:30|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|70
1618228300000|2021-04-12 11:51:40|110.14|110.08|110|109.94|110.14|110.08|109.96|109.92|16015
1618228310000|2021-04-12 11:51:50|109.98||109.98||109.98||109.98||0
1618228330000|2021-04-12 11:52:10||109.9||109.9||109.9||109.9|4
1618228350000|2021-04-12 11:52:30||109.92||109.92||109.92||109.92|0
1618228360000|2021-04-12 11:52:40|110|109.94|110.06|110|110.1|110.02|109.98|109.94|18051
1618228370000|2021-04-12 11:52:50|||||||||6000
1618228380000|2021-04-12 11:53:00|||||||||5000
1618228390000|2021-04-12 11:53:10|110.04||110.04||110.04||110.04||170
1618228400000|2021-04-12 11:53:20|110.06|110.02|110.06|110|110.06|110.02|110.06|110|7354
1618228410000|2021-04-12 11:53:30||110.02||110.02||110.02||110.02|910
1618228420000|2021-04-12 11:53:40||110||110||110||110|6357
1618228430000|2021-04-12 11:53:50||110.02||110||110.02||110|4111
1618228440000|2021-04-12 11:54:00||110.02||110||110.02||110|5438
1618228450000|2021-04-12 11:54:10||110.02||110.02||110.02||110.02|0
1618228460000|2021-04-12 11:54:20|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.04|1373
1618228490000|2021-04-12 11:54:50|||||||||1077
1618228500000|2021-04-12 11:55:00|110.08||110.08||110.08||110.08||220
1618228510000|2021-04-12 11:55:10|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|8103
1618228540000|2021-04-12 11:55:40|110.04|110|109.98|109.92|110.04|110|109.98|109.92|9823
1618228550000|2021-04-12 11:55:50|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.9|1
1618228600000|2021-04-12 11:56:40|||||||||1804
1618228610000|2021-04-12 11:56:50|110|109.96|110|109.96|110|109.96|110|109.94|4038
1618228620000|2021-04-12 11:57:00|110.04|110|110.06|110.02|110.06|110.02|110.04|110|3039
1618228630000|2021-04-12 11:57:10|110.04|110|110.04|109.96|110.04|110|110.04|109.96|10416
1618228640000|2021-04-12 11:57:20|110.06||110.06||110.06||110.06||1000
1618228650000|2021-04-12 11:57:30|110.04||110.04||110.04||110.04||0
1618228660000|2021-04-12 11:57:40|110.02|109.94|110.04|109.96|110.04|109.96|110|109.92|0
1618228670000|2021-04-12 11:57:50|||||||||446
1618228680000|2021-04-12 11:58:00|110.06|110|110.06|110|110.06|110|110.06|110|0
1618228690000|2021-04-12 11:58:10|110.04||110.04||110.04||110.04||446
1618228710000|2021-04-12 11:58:30|110.02|109.98|109.96|109.9|110.02|109.98|109.96|109.9|13333
1618228720000|2021-04-12 11:58:40|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|0
1618228750000|2021-04-12 11:59:10|110|109.94|110.02|109.96|110.04|110|110|109.94|30581
1618228760000|2021-04-12 11:59:20|||||||||4125
1618228770000|2021-04-12 11:59:30|110|109.94|110.04|109.98|110.04|109.98|109.9|109.84|32314
1618228790000|2021-04-12 11:59:50|||||||||4511
1618228810000|2021-04-12 12:00:10|110.02|109.96|109.98|109.9|110.02|109.96|109.98|109.9|16477
1618228820000|2021-04-12 12:00:20|110||109.98||110||109.98||0
1618228840000|2021-04-12 12:00:40||109.92||109.94||109.94||109.92|5974
1618228860000|2021-04-12 12:01:00|110.02|109.96|110.02|109.96|110.02|109.98|110.02|109.96|3770
1618228890000|2021-04-12 12:01:30|110|109.94|109.98|109.94|110|109.94|109.98|109.94|1798
1618228900000|2021-04-12 12:01:40|||||||||11181
1618228920000|2021-04-12 12:02:00|||||||||721
1618228930000|2021-04-12 12:02:10|110.02|109.96|110.04|110|110.04|110|110.02|109.96|2034
1618228940000|2021-04-12 12:02:20||109.98||109.98||109.98||109.98|343834
1618228950000|2021-04-12 12:02:30||110||110||110||110|0
1618228980000|2021-04-12 12:03:00|109.92|109.98|109.9|109.82|110.02|109.98|109.9|109.82|82497
1618228990000|2021-04-12 12:03:10|109.88|109.8|109.92|109.86|109.92|109.86|109.86|109.8|4039
1618229000000|2021-04-12 12:03:20|109.9|109.84|109.9|109.86|109.9|109.86|109.88|109.82|9500
1618229010000|2021-04-12 12:03:30|||||||||361
1618229020000|2021-04-12 12:03:40|109.92|109.88|109.94|109.92|109.98|109.92|109.92|109.88|10123
1618229030000|2021-04-12 12:03:50|109.98||109.98||109.98||109.98||0
1618229040000|2021-04-12 12:04:00|109.92|109.88|109.94|109.88|109.98|109.88|109.92|109.86|25000
1618229110000|2021-04-12 12:05:10|109.96|109.9|109.94|109.92|109.96|109.92|109.94|109.9|16173
1618229130000|2021-04-12 12:05:30|109.9|109.9|109.86|109.8|109.92|109.9|109.86|109.8|46595
1618229150000|2021-04-12 12:05:50|109.88|109.82|109.88|109.86|109.88|109.86|109.88|109.82|5124
1618229160000|2021-04-12 12:06:00|109.86|109.84|109.88|109.82|109.88|109.84|109.86|109.8|4183
1618229180000|2021-04-12 12:06:20|109.86||109.86||109.86||109.86||3060
1618229200000|2021-04-12 12:06:40|109.88|109.84|109.88|109.86|109.88|109.86|109.88|109.84|573
1618229210000|2021-04-12 12:06:50|||||||||1800
1618229230000|2021-04-12 12:07:10|109.9|109.88|109.92|109.9|109.92|109.9|109.9|109.88|14971
1618229240000|2021-04-12 12:07:20|109.94|109.92|109.96|109.92|109.96|109.94|109.94|109.92|1876
1618229280000|2021-04-12 12:08:00|109.92|109.9|109.96|109.9|109.96|109.92|109.92|109.9|44275
1618229290000|2021-04-12 12:08:10|109.98|109.92|109.98|109.92|110|109.96|109.96|109.92|8242
1618229300000|2021-04-12 12:08:20|109.96|109.9|109.9|109.86|109.98|109.9|109.9|109.86|2388
1618229310000|2021-04-12 12:08:30|109.92|109.88|109.94|109.88|109.94|109.88|109.92|109.88|100
1618229320000|2021-04-12 12:08:40|109.92|109.86|109.9|109.82|109.92|109.86|109.88|109.8|1126
1618229340000|2021-04-12 12:09:00|109.92|109.84|109.9|109.82|109.92|109.86|109.9|109.82|540
1618229360000|2021-04-12 12:09:20|||||||||441
1618229380000|2021-04-12 12:09:40|||||||||18106
1618229400000|2021-04-12 12:10:00|109.88|109.8|109.86|109.8|109.88|109.8|109.86|109.8|640
1618229410000|2021-04-12 12:10:10|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1618229430000|2021-04-12 12:10:30|||||||||1824
1618229440000|2021-04-12 12:10:40|109.86|109.8|109.8|109.74|109.86|109.8|109.8|109.74|5271
1618229450000|2021-04-12 12:10:50|||||||||4116
1618229460000|2021-04-12 12:11:00|109.78|109.72|109.76|109.7|109.78|109.74|109.76|109.7|15411
1618229490000|2021-04-12 12:11:30|||||||||375
1618229500000|2021-04-12 12:11:40||109.72||109.72||109.72||109.72|94
1618229510000|2021-04-12 12:11:50|109.78||109.78||109.78||109.78||789
1618229520000|2021-04-12 12:12:00|||||||||42966
1618229530000|2021-04-12 12:12:10|109.76||109.76||109.76||109.76||9060
1618229540000|2021-04-12 12:12:20|109.78|109.78|109.84|109.8|109.84|109.82|109.78|109.74|42438
1618229550000|2021-04-12 12:12:30|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|9752
1618229560000|2021-04-12 12:12:40||109.74||109.74||109.74||109.74|34
1618229570000|2021-04-12 12:12:50|109.8|109.72|109.78|109.72|109.8|109.74|109.78|109.7|85
1618229580000|2021-04-12 12:13:00|109.8|109.74|109.84|109.76|109.84|109.76|109.8|109.74|2500
1618229590000|2021-04-12 12:13:10|109.82||109.82||109.82||109.82||1000
1618229600000|2021-04-12 12:13:20|109.8|109.74|109.8|109.74|109.8|109.76|109.8|109.74|6765
1618229610000|2021-04-12 12:13:30|109.78|109.72|109.74|109.66|109.78|109.74|109.74|109.64|10288
1618229620000|2021-04-12 12:13:40|109.76|109.68|109.76|109.7|109.76|109.7|109.76|109.68|0
1618229650000|2021-04-12 12:14:10|||||||||533
1618229660000|2021-04-12 12:14:20|109.78|109.72|109.76|109.7|109.78|109.74|109.76|109.7|4171
1618229670000|2021-04-12 12:14:30|||||||||512
1618229680000|2021-04-12 12:14:40|||||||||5000
1618229710000|2021-04-12 12:15:10||109.68||109.68||109.7||109.68|2735
1618229720000|2021-04-12 12:15:20||109.7||109.68||109.7||109.68|5000
1618229730000|2021-04-12 12:15:30|||||||||1500
1618229740000|2021-04-12 12:15:40|||||||||2890
1618229750000|2021-04-12 12:15:50|||||||||888
1618229760000|2021-04-12 12:16:00||109.7||109.68||109.7||109.68|105
1618229770000|2021-04-12 12:16:10|||||||||45
1618229790000|2021-04-12 12:16:30||109.7||109.68||109.7||109.68|20
1618229800000|2021-04-12 12:16:40|109.74||109.72||109.74||109.72||3101
1618229830000|2021-04-12 12:17:10|109.7|109.66|109.68|109.64|109.7|109.66|109.68|109.64|8120
1618229840000|2021-04-12 12:17:20|||||||||200
1618229850000|2021-04-12 12:17:30|||||||||4845
1618229870000|2021-04-12 12:17:50|||||||||29169
1618229880000|2021-04-12 12:18:00|109.7|109.7|109.72|109.66|109.72|109.7|109.68|109.64|41833
1618229890000|2021-04-12 12:18:10|109.74|109.68|109.84|109.78|109.84|109.78|109.74|109.68|10666
1618229900000|2021-04-12 12:18:20|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|1805
1618229910000|2021-04-12 12:18:30|||||||||2712
1618229920000|2021-04-12 12:18:40|109.84|109.78|109.88|109.86|109.88|109.86|109.84|109.78|5444
1618229930000|2021-04-12 12:18:50|109.9|109.88|109.94|109.9|109.94|109.9|109.9|109.88|2711
1618229940000|2021-04-12 12:19:00|109.96|109.92|109.98|109.94|109.98|109.96|109.96|109.92|3128
1618229950000|2021-04-12 12:19:10|||||||||6400
1618229960000|2021-04-12 12:19:20|110||110.02||110.04||110||2835
1618229970000|2021-04-12 12:19:30|110||109.98||110||109.98||480
1618229980000|2021-04-12 12:19:40|110||110||110||110||0
1618229990000|2021-04-12 12:19:50|109.98||109.98||109.98||109.98||3744
1618230010000|2021-04-12 12:20:10|110||110||110||110||0
1618230020000|2021-04-12 12:20:20|109.98||109.98||109.98||109.98||100
1618230030000|2021-04-12 12:20:30|110|109.96|110|109.96|110|109.96|110|109.96|1243
1618230050000|2021-04-12 12:20:50|110.02|109.98|110.04|110|110.04|110.02|110.02|109.98|3570
1618230070000|2021-04-12 12:21:10|110.06|110.04|110.06|110.04|110.06|110.04|110.06|110.04|1576
1618230080000|2021-04-12 12:21:20|110.08|110|110.12|110.06|110.14|110.06|110.08|110|15210
1618230100000|2021-04-12 12:21:40|||||||||2545
1618230120000|2021-04-12 12:22:00|110.14|110.08|110.18|110.16|110.18|110.16|110.14|110.08|3827
1618230130000|2021-04-12 12:22:10|110.22|110.18|110.24|110.18|110.24|110.18|110.22|110.18|1123
1618230140000|2021-04-12 12:22:20|110.22|110.16|110.18|110.12|110.22|110.16|110.18|110.12|9595
1618230170000|2021-04-12 12:22:50||110.14||110.14||110.14||110.12|1849
1618230180000|2021-04-12 12:23:00|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|2339
1618230190000|2021-04-12 12:23:10|110.18||110.16||110.18||110.16||0
1618230200000|2021-04-12 12:23:20|110.14|110.08|110.18|110.14|110.18|110.14|110.14|110.06|10654
1618230210000|2021-04-12 12:23:30||110.12||110.12||110.12||110.12|2122
1618230220000|2021-04-12 12:23:40||110.14||110.14||110.14||110.14|0
1618230240000|2021-04-12 12:24:00|||||||||125
1618230260000|2021-04-12 12:24:20|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.16|1100
1618230270000|2021-04-12 12:24:30|110.22|110.18|110.24|110.22|110.26|110.22|110.22|110.16|1841
1618230280000|2021-04-12 12:24:40||110.18||110.2||110.2||110.16|76
1618230360000|2021-04-12 12:26:00|110.22|110.18|110.24|110.18|110.24|110.2|110.22|110.16|8546
1618230380000|2021-04-12 12:26:20|||||||||155
1618230400000|2021-04-12 12:26:40|||||||||1343
1618230410000|2021-04-12 12:26:50|110.26|110.2|110.26|110.2|110.28|110.2|110.26|110.2|7087
1618230420000|2021-04-12 12:27:00|110.24|110.18|110.16|110.1|110.24|110.2|110.16|110.1|4608
1618230440000|2021-04-12 12:27:20|||||||||1200
1618230460000|2021-04-12 12:27:40|||||||||9467
1618230480000|2021-04-12 12:28:00|110.18|110.12|110.16|110.12|110.18|110.12|110.16|110.12|2318
1618230490000|2021-04-12 12:28:10|||||||||849
1618230500000|2021-04-12 12:28:20|110.14|110.1|110.12|110.06|110.14|110.1|110.12|110.06|1180
1618230510000|2021-04-12 12:28:30|110.1|110.08|110.12|110.1|110.14|110.1|110.1|110.08|501
1618230520000|2021-04-12 12:28:40|||||||||500
1618230580000|2021-04-12 12:29:40|110.14|110.08|110.18|110.12|110.18|110.14|110.14|110.08|8192
1618230590000|2021-04-12 12:29:50|110.2|110.14|110.16|110.12|110.2|110.14|110.16|110.12|1995
1618230600000|2021-04-12 12:30:00|110.14|110.08|110.1|110.06|110.14|110.08|110.1|110.06|5336
1618230610000|2021-04-12 12:30:10|||||||||454
1618230660000|2021-04-12 12:31:00|||||||||2702
1618230670000|2021-04-12 12:31:10|110.12|110.08|110.14|110.08|110.14|110.08|110.12|110.08|12420
1618230680000|2021-04-12 12:31:20|110.12||110.12||110.12||110.12||12
1618230690000|2021-04-12 12:31:30|||||||||862
1618230710000|2021-04-12 12:31:50|||||||||908
1618230720000|2021-04-12 12:32:00|110.14|110.1|110.14|110.12|110.14|110.12|110.14|110.1|5313
1618230730000|2021-04-12 12:32:10|110.18|110.14|110.22|110.14|110.22|110.16|110.18|110.14|1707
1618230740000|2021-04-12 12:32:20||110.16||110.16||110.16||110.16|23183
1618230760000|2021-04-12 12:32:40|||||||||4509
1618230820000|2021-04-12 12:33:40|||||||||1083
1618230830000|2021-04-12 12:33:50|110.2|110.14|110.18|110.12|110.2|110.16|110.18|110.1|16306
1618230840000|2021-04-12 12:34:00|110.2|110.14|110.2|110.14|110.2|110.16|110.2|110.14|4167
1618230850000|2021-04-12 12:34:10||110.16||110.16||110.16||110.16|0
1618230860000|2021-04-12 12:34:20|||||||||265
1618230900000|2021-04-12 12:35:00|||||||||397
1618230910000|2021-04-12 12:35:10|||||||||216
1618230930000|2021-04-12 12:35:30|110.22||110.2||110.22||110.2||14462
1618230940000|2021-04-12 12:35:40|110.22|110.18|110.26|110.18|110.26|110.2|110.22|110.16|298
1618230950000|2021-04-12 12:35:50|110.28|110.26|110.3|110.26|110.3|110.26|110.28|110.26|9356
1618230960000|2021-04-12 12:36:00|110.28|110.24|110.28|110.24|110.28|110.24|110.28|110.24|2329
1618230970000|2021-04-12 12:36:10|110.3||110.3||110.3||110.3||0
1618230980000|2021-04-12 12:36:20|110.32|110.26|110.34|110.3|110.34|110.3|110.32|110.26|7234
1618231000000|2021-04-12 12:36:40|110.32|110.28|110.32|110.3|110.32|110.3|110.32|110.28|4509
1618231010000|2021-04-12 12:36:50|110.34||110.34||110.34||110.34||0
1618231020000|2021-04-12 12:37:00|110.32||110.34||110.34||110.32||1029
1618231040000|2021-04-12 12:37:20|110.32|110.26|110.36|110.3|110.36|110.34|110.32|110.24|14215
1618231050000|2021-04-12 12:37:30||110.32||110.32||110.32||110.32|0
1618231080000|2021-04-12 12:38:00|||||||||703
1618231110000|2021-04-12 12:38:30|110.34|110.3|110.34|110.26|110.34|110.3|110.34|110.26|7519
1618231130000|2021-04-12 12:38:50|110.32||110.32||110.32||110.32||42
1618231140000|2021-04-12 12:39:00|110.34|110.28|110.36|110.3|110.36|110.3|110.34|110.28|3400
1618231150000|2021-04-12 12:39:10|110.34||110.34||110.34||110.34||0
1618231160000|2021-04-12 12:39:20|110.36|110.32|110.36|110.34|110.36|110.34|110.36|110.32|26
1618231170000|2021-04-12 12:39:30|110.34|110.3|110.32|110.26|110.34|110.3|110.3|110.26|5705
1618231180000|2021-04-12 12:39:40|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.28|0
1618231190000|2021-04-12 12:39:50|110.36||110.36||110.36||110.36||0
1618231210000|2021-04-12 12:40:10|||||||||1000
1618231220000|2021-04-12 12:40:20|110.38|110.3|110.22|110.18|110.38|110.32|110.22|110.18|166745
1618231230000|2021-04-12 12:40:30|110.24|110.2|110.24|110.18|110.26|110.2|110.24|110.16|45
1618231250000|2021-04-12 12:40:50|110.26|110.2|110.3|110.22|110.3|110.22|110.26|110.2|3810
1618231260000|2021-04-12 12:41:00|110.32|110.24|110.34|110.28|110.36|110.3|110.32|110.24|15149
1618231270000|2021-04-12 12:41:10|110.36|110.3|110.34|110.3|110.38|110.3|110.34|110.3|36000
1618231280000|2021-04-12 12:41:20|||||||||3673
1618231310000|2021-04-12 12:41:50|110.32|110.28|110.2|110.16|110.32|110.28|110.2|110.12|13149
1618231320000|2021-04-12 12:42:00|110.22|110.18|110.34|110.28|110.34|110.28|110.2|110.18|26137
1618231330000|2021-04-12 12:42:10|110.32||110.34||110.34||110.3||14284
1618231340000|2021-04-12 12:42:20||110.3||110.3||110.3||110.3|68
1618231350000|2021-04-12 12:42:30|||||||||4900
1618231360000|2021-04-12 12:42:40|110.32|110.28|110.32|110.26|110.32|110.28|110.3|110.24|19428
1618231390000|2021-04-12 12:43:10|||||||||79
1618231400000|2021-04-12 12:43:20|||||||||929
1618231410000|2021-04-12 12:43:30|110.3|110.24|110.26|110.22|110.3|110.24|110.26|110.22|4873
1618231420000|2021-04-12 12:43:40|110.24|110.2|110.18|110.12|110.24|110.2|110.18|110.12|6073
1618231450000|2021-04-12 12:44:10|||||||||216
1618231460000|2021-04-12 12:44:20|||||||||907
1618231470000|2021-04-12 12:44:30|110.16|110.1|110.16|110.12|110.16|110.12|110.16|110.1|192
1618231480000|2021-04-12 12:44:40|110.18||110.18||110.18||110.18||600
1618231490000|2021-04-12 12:44:50|110.16||110.16||110.16||110.16||9
1618231520000|2021-04-12 12:45:20|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|4250
1618231550000|2021-04-12 12:45:50|110.16|110.12|110.18|110.16|110.2|110.16|110.16|110.12|12957
1618231580000|2021-04-12 12:46:20|110.2|110.18|110.2|110.18|110.24|110.2|110.2|110.16|8335
1618231590000|2021-04-12 12:46:30|110.24|110.16|110.18|110.14|110.24|110.16|110.18|110.14|3982
1618231610000|2021-04-12 12:46:50||110.16||110.16||110.16||110.16|4
1618231650000|2021-04-12 12:47:30||110.14||110.14||110.14||110.14|9571
1618231660000|2021-04-12 12:47:40||110.16||110.16||110.16||110.16|847
1618231670000|2021-04-12 12:47:50|110.2|110.14|110.2|110.16|110.2|110.16|110.18|110.14|7382
1618231680000|2021-04-12 12:48:00|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|389
1618231700000|2021-04-12 12:48:20|||||||||914
1618231710000|2021-04-12 12:48:30|||||||||13530
1618231720000|2021-04-12 12:48:40|110.16|110.12|110.16|110.12|110.16|110.14|110.16|110.12|3675
1618231730000|2021-04-12 12:48:50|110.14|110.1|110.08|110.04|110.14|110.12|110|109.9|65304
1618231740000|2021-04-12 12:49:00|||||||||16
1618231750000|2021-04-12 12:49:10||110.06||110.04||110.06||110.04|0
1618231760000|2021-04-12 12:49:20|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|2590
1618231770000|2021-04-12 12:49:30|||||||||1802
1618231780000|2021-04-12 12:49:40|||||||||4507
1618231790000|2021-04-12 12:49:50||110.06||110.1||110.1||110.06|6688
1618231800000|2021-04-12 12:50:00|||||||||621
1618231810000|2021-04-12 12:50:10|110.14|110.12|110.16|110.12|110.16|110.12|110.14|110.12|22548
1618231820000|2021-04-12 12:50:20|110.2|110.14|110.2|110.14|110.22|110.14|110.18|110.14|532
1618231840000|2021-04-12 12:50:40|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|3605
1618231870000|2021-04-12 12:51:10|110.16|110.1|110.14|110.1|110.16|110.1|110.14|110.1|11278
1618231880000|2021-04-12 12:51:20|110.12|110.08|110.1|110.04|110.12|110.08|110.1|110.04|4006
1618231890000|2021-04-12 12:51:30|110.08||110.08||110.08||110.08||0
1618231910000|2021-04-12 12:51:50|110.06|110.02|110.06|110|110.06|110.04|110.04|110|14710
1618231920000|2021-04-12 12:52:00|110.08|110.02|110.08|110.04|110.08|110.04|110.08|110.02|226
1618231950000|2021-04-12 12:52:30|||||||||4069
1618231970000|2021-04-12 12:52:50|||||||||1000
1618232000000|2021-04-12 12:53:20|110.1|110.06|110.12|110.08|110.12|110.08|110.1|110.06|4752
1618232030000|2021-04-12 12:53:50|110.1|110.06|110.1|110.08|110.12|110.08|110.1|110.04|7396
1618232040000|2021-04-12 12:54:00|110.14|110.1|110.12|110.08|110.14|110.1|110.12|110.06|8093
1618232050000|2021-04-12 12:54:10|110.14|110.12|110.14|110.12|110.14|110.12|110.14|110.12|4411
1618232080000|2021-04-12 12:54:40|110.12|110.1|110.12|110.06|110.14|110.1|110.12|110.04|20104
1618232090000|2021-04-12 12:54:50|110.1||110.1||110.1||110.1||0
1618232100000|2021-04-12 12:55:00|110.08||110.08||110.08||110.08||18
1618232110000|2021-04-12 12:55:10|110.06|110.04|110.06|110.04|110.06|110.04|110.06|110|6133
1618232120000|2021-04-12 12:55:20||110.02||110.04||110.04||110|10304
1618232130000|2021-04-12 12:55:30|110.04|110|110.04|109.96|110.06|110.04|110.02|109.96|34441
1618232140000|2021-04-12 12:55:40|110.02|109.94|109.94|109.88|110.02|109.94|109.94|109.88|1218
1618232150000|2021-04-12 12:55:50|109.92|109.86|109.92|109.84|109.92|109.86|109.92|109.84|59
1618232160000|2021-04-12 12:56:00|109.9||109.9||109.9||109.9||60
1618232200000|2021-04-12 12:56:40|109.88||109.88||109.88||109.88||306
1618232220000|2021-04-12 12:57:00|109.86|109.82|109.84|109.8|109.86|109.82|109.84|109.8|2032
1618232250000|2021-04-12 12:57:30|||||||||1000
1618232260000|2021-04-12 12:57:40|109.86|109.82|109.9|109.88|109.9|109.88|109.86|109.8|24175
1618232270000|2021-04-12 12:57:50|109.88|109.86|109.88|109.84|109.88|109.86|109.88|109.84|0
1618232290000|2021-04-12 12:58:10|||||||||5519
1618232300000|2021-04-12 12:58:20|||||||||170
1618232320000|2021-04-12 12:58:40|109.9|109.86|109.9|109.88|109.9|109.88|109.9|109.86|8885
1618232330000|2021-04-12 12:58:50|109.92|109.9|109.96|109.92|110|109.94|109.92|109.9|12349
1618232340000|2021-04-12 12:59:00||109.94||109.92||109.94||109.92|2978
1618232350000|2021-04-12 12:59:10|||||||||2757
1618232370000|2021-04-12 12:59:30|109.94|109.9|109.96|109.9|109.96|109.9|109.94|109.9|0
1618232380000|2021-04-12 12:59:40||109.92||109.92||109.92||109.92|10
1618232400000|2021-04-12 13:00:00|109.98|109.94|110|109.94|110|109.98|109.98|109.94|18755
1618232420000|2021-04-12 13:00:20||109.96||109.96||109.96||109.96|0
1618232430000|2021-04-12 13:00:30|109.98|109.94|110|109.96|110|109.96|109.98|109.92|7
1618232460000|2021-04-12 13:01:00|110.04|109.98|110.06|110|110.06|110|110.04|109.98|5380
1618232470000|2021-04-12 13:01:10|110.08||110.08||110.08||110.08||0
1618232480000|2021-04-12 13:01:20||110.02||110.04||110.04||110.02|2481
1618232500000|2021-04-12 13:01:40|110.12|110.1|110.12|110.06|110.14|110.1|110.12|110.06|3315
1618232520000|2021-04-12 13:02:00|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|3718
1618232540000|2021-04-12 13:02:20|||||||||1816
1618232560000|2021-04-12 13:02:40|||||||||1809
1618232570000|2021-04-12 13:02:50|110.12||110.12||110.12||110.12||5092
1618232580000|2021-04-12 13:03:00|110.14|110.1|110.14|110.1|110.14|110.1|110.12|110.06|8038
1618232590000|2021-04-12 13:03:10||110.12||110.12||110.12||110.12|0
1618232600000|2021-04-12 13:03:20|110.16|110.14|110.16|110.14|110.18|110.14|110.16|110.14|4643
1618232610000|2021-04-12 13:03:30|110.18|110.16|110.14|110.1|110.18|110.16|110.14|110.1|13135
1618232620000|2021-04-12 13:03:40|110.12||110.14||110.14||110.12||2996
1618232630000|2021-04-12 13:03:50|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|4670
1618232640000|2021-04-12 13:04:00||110.14||110.14||110.14||110.14|0
1618232650000|2021-04-12 13:04:10|110.14|110.12|110.14|110.1|110.14|110.12|110.14|110.1|55
1618232660000|2021-04-12 13:04:20|110.12|110.08|110.1|110.04|110.12|110.08|110.1|110.04|5152
1618232670000|2021-04-12 13:04:30||110.02||110.04||110.04||110.02|1000
1618232690000|2021-04-12 13:04:50|110.08|110.02|110.06|110|110.08|110.02|110.06|110|2500
1618232710000|2021-04-12 13:05:10|110.04|109.98|109.98|109.92|110.04|109.98|109.98|109.92|1671
1618232750000|2021-04-12 13:05:50|||||||||8956
1618232760000|2021-04-12 13:06:00|||||||||452
1618232770000|2021-04-12 13:06:10|||||||||50
1618232800000|2021-04-12 13:06:40|109.96|109.9|109.94|109.86|109.96|109.9|109.94|109.86|3283
1618232830000|2021-04-12 13:07:10||109.88||109.88||109.88||109.88|0
1618232840000|2021-04-12 13:07:20|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.86|704
1618232860000|2021-04-12 13:07:40||109.88||109.86||109.88||109.86|3362
1618232870000|2021-04-12 13:07:50|109.88|109.84|109.86|109.84|109.92|109.86|109.86|109.8|10390
1618232890000|2021-04-12 13:08:10|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.8|512
1618232930000|2021-04-12 13:08:50|109.86|109.82|109.88|109.84|109.88|109.84|109.84|109.82|10592
1618232940000|2021-04-12 13:09:00|109.86|109.82|109.82|109.78|109.86|109.82|109.82|109.74|658
1618232970000|2021-04-12 13:09:30|||||||||1802
1618232990000|2021-04-12 13:09:50||109.8||109.78||109.8||109.78|2569
1618233000000|2021-04-12 13:10:00|109.8|109.76|109.78|109.72|109.82|109.78|109.78|109.7|5152
1618233010000|2021-04-12 13:10:10|109.76|109.7|109.76|109.72|109.76|109.72|109.76|109.7|550
1618233020000|2021-04-12 13:10:20|||||||||8200
1618233040000|2021-04-12 13:10:40|||||||||5518
1618233050000|2021-04-12 13:10:50|109.74|109.7|109.68|109.64|109.74|109.7|109.68|109.64|21228
1618233060000|2021-04-12 13:11:00|109.66|109.62|109.66|109.6|109.66|109.62|109.66|109.6|570
1618233080000|2021-04-12 13:11:20|109.64|109.64|109.6|109.56|109.64|109.64|109.6|109.56|18180
1618233090000|2021-04-12 13:11:30|109.62|109.58|109.66|109.6|109.66|109.62|109.62|109.58|8499
1618233100000|2021-04-12 13:11:40|109.64|109.62|109.64|109.6|109.64|109.62|109.64|109.6|2510
1618233110000|2021-04-12 13:11:50|109.66|109.62|109.48|109.42|109.66|109.62|109.44|109.4|45670
1618233120000|2021-04-12 13:12:00|109.46|109.44|109.56|109.5|109.56|109.5|109.44|109.44|31053
1618233130000|2021-04-12 13:12:10|109.58|109.52|109.58|109.54|109.58|109.54|109.56|109.5|22784
1618233140000|2021-04-12 13:12:20|109.6|109.56|109.62|109.6|109.7|109.64|109.6|109.56|21320
1618233150000|2021-04-12 13:12:30||109.58||109.58||109.58||109.58|548
1618233160000|2021-04-12 13:12:40|109.66|109.6|109.62|109.58|109.66|109.6|109.62|109.58|4720
1618233170000|2021-04-12 13:12:50|109.66|109.6|109.74|109.68|109.76|109.68|109.64|109.6|24319
1618233180000|2021-04-12 13:13:00||109.66||109.7||109.7||109.66|636
1618233190000|2021-04-12 13:13:10||109.68||109.7||109.7||109.68|265
1618233200000|2021-04-12 13:13:20|||||||||694
1618233210000|2021-04-12 13:13:30|109.78|109.72|109.76|109.7|109.82|109.76|109.76|109.68|6702
1618233230000|2021-04-12 13:13:50|||||||||4521
1618233250000|2021-04-12 13:14:10|109.74||109.74||109.74||109.74||247
1618233260000|2021-04-12 13:14:20|||||||||150
1618233270000|2021-04-12 13:14:30|109.76|109.72|109.78|109.72|109.8|109.72|109.76|109.72|17782
1618233310000|2021-04-12 13:15:10|109.76|109.68|109.76|109.7|109.76|109.7|109.76|109.68|2126
1618233320000|2021-04-12 13:15:20||109.68||109.68||109.7||109.68|4555
1618233350000|2021-04-12 13:15:50||109.7||109.7||109.7||109.7|601
1618233370000|2021-04-12 13:16:10||109.72||109.72||109.72||109.72|2777
1618233390000|2021-04-12 13:16:30|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|6649
1618233400000|2021-04-12 13:16:40|109.84|109.76|109.84|109.8|109.84|109.82|109.82|109.76|27022
1618233410000|2021-04-12 13:16:50|109.82|109.76|109.78|109.72|109.82|109.76|109.78|109.7|3312
1618233430000|2021-04-12 13:17:10|109.8|109.74|109.78|109.72|109.82|109.76|109.78|109.72|15322
1618233450000|2021-04-12 13:17:30|109.76|109.7|109.72|109.68|109.76|109.7|109.72|109.68|4379
1618233460000|2021-04-12 13:17:40|||||||||1004
1618233470000|2021-04-12 13:17:50|109.7|109.66|109.56|109.52|109.7|109.66|109.56|109.5|23566
1618233480000|2021-04-12 13:18:00||109.5||109.52||109.52||109.5|2716
1618233490000|2021-04-12 13:18:10||109.5||109.5||109.5||109.5|2286
1618233500000|2021-04-12 13:18:20||109.52||109.52||109.52||109.52|4564
1618233510000|2021-04-12 13:18:30|109.58|109.54|109.58|109.52|109.6|109.56|109.58|109.52|13775
1618233530000|2021-04-12 13:18:50|||||||||180
1618233540000|2021-04-12 13:19:00|109.6|109.54|109.64|109.58|109.64|109.6|109.6|109.54|10023
1618233550000|2021-04-12 13:19:10|109.62|109.6|109.64|109.6|109.64|109.6|109.62|109.58|7636
1618233560000|2021-04-12 13:19:20|109.62|109.58|109.62|109.58|109.62|109.58|109.62|109.58|0
1618233570000|2021-04-12 13:19:30|||||||||22109
1618233580000|2021-04-12 13:19:40|109.64|109.62|109.58|109.54|109.64|109.62|109.58|109.54|53085
1618233590000|2021-04-12 13:19:50|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|2999
1618233600000|2021-04-12 13:20:00|109.58|109.56|109.56|109.52|109.58|109.56|109.56|109.5|49934
1618233610000|2021-04-12 13:20:10|109.58|109.56|109.6|109.56|109.62|109.58|109.58|109.56|9517
1618233620000|2021-04-12 13:20:20|109.62|109.58|109.62|109.58|109.62|109.6|109.62|109.58|13600
1618233630000|2021-04-12 13:20:30|109.64|109.62|109.62|109.58|109.64|109.62|109.62|109.58|25128
1618233640000|2021-04-12 13:20:40|109.6|109.56|109.6|109.54|109.6|109.58|109.6|109.52|2933
1618233650000|2021-04-12 13:20:50|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.5|7481
1618233660000|2021-04-12 13:21:00|109.58|109.52|109.62|109.56|109.62|109.56|109.58|109.5|6640
1618233670000|2021-04-12 13:21:10|109.66|109.58|109.56|109.52|109.66|109.6|109.56|109.52|8872
1618233700000|2021-04-12 13:21:40|109.54||109.54||109.56||109.54||213
1618233710000|2021-04-12 13:21:50|||||||||20000
1618233720000|2021-04-12 13:22:00|109.56|109.54|109.56|109.54|109.6|109.54|109.56|109.54|4520
1618233730000|2021-04-12 13:22:10|109.54|109.52|109.54|109.46|109.54|109.52|109.54|109.46|30181
1618233740000|2021-04-12 13:22:20||109.48||109.48||109.48||109.48|4586
1618233760000|2021-04-12 13:22:40||109.5||109.5||109.5||109.5|20550
1618233770000|2021-04-12 13:22:50|109.52|109.48|109.52|109.5|109.54|109.5|109.52|109.48|29101
1618233780000|2021-04-12 13:23:00|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.46|1060
1618233790000|2021-04-12 13:23:10|109.48||109.48||109.48||109.48||15753
1618233800000|2021-04-12 13:23:20|||||||||68
1618233810000|2021-04-12 13:23:30|109.5|109.44|109.48|109.44|109.5|109.48|109.48|109.44|11940
1618233820000|2021-04-12 13:23:40||109.46||109.44||109.46||109.44|9931
1618233880000|2021-04-12 13:24:40|||||||||5354
1618233890000|2021-04-12 13:24:50|109.46|109.42|109.46|109.4|109.46|109.42|109.42|109.4|12961
1618233900000|2021-04-12 13:25:00|109.44|109.38|109.42|109.4|109.44|109.4|109.42|109.36|22141
1618233910000|2021-04-12 13:25:10||109.38||109.38||109.38||109.38|125
1618233920000|2021-04-12 13:25:20|109.44|109.4|109.44|109.4|109.44|109.4|109.42|109.4|12778
1618233930000|2021-04-12 13:25:30|109.46|109.44|109.44|109.4|109.46|109.44|109.44|109.38|17719
1618233940000|2021-04-12 13:25:40|109.46|109.42|109.44|109.4|109.46|109.44|109.44|109.4|12154
1618233950000|2021-04-12 13:25:50|||||||||1500
1618233970000|2021-04-12 13:26:10|||||||||501
1618233980000|2021-04-12 13:26:20|109.46|109.42|109.46|109.42|109.48|109.42|109.44|109.42|11071
1618233990000|2021-04-12 13:26:30|109.48|109.44|109.5|109.46|109.5|109.46|109.48|109.44|6375
1618234000000|2021-04-12 13:26:40|109.48|109.44|109.48|109.4|109.48|109.44|109.48|109.38|7645
1618234010000|2021-04-12 13:26:50|||||||||1004
1618234020000|2021-04-12 13:27:00|109.44|109.38|109.34|109.28|109.44|109.38|109.34|109.26|45131
1618234030000|2021-04-12 13:27:10|109.32|109.26|109.32|109.26|109.32|109.26|109.32|109.24|0
1618234040000|2021-04-12 13:27:20|||||||||22441
1618234050000|2021-04-12 13:27:30|109.3|109.24|109.28|109.22|109.3|109.24|109.28|109.22|10
1618234060000|2021-04-12 13:27:40|109.3|109.24|109.32|109.28|109.32|109.3|109.3|109.24|13559
1618234080000|2021-04-12 13:28:00|109.3|109.26|109.3|109.22|109.3|109.26|109.3|109.22|2393
1618234090000|2021-04-12 13:28:10||109.24||109.24||109.24||109.24|13927
1618234100000|2021-04-12 13:28:20|109.32|109.3|109.3|109.24|109.32|109.3|109.3|109.24|24006
1618234110000|2021-04-12 13:28:30|||||||||25887
1618234120000|2021-04-12 13:28:40|||||||||1000
1618234130000|2021-04-12 13:28:50|109.28|109.22|109.28|109.24|109.28|109.24|109.28|109.22|6405
1618234140000|2021-04-12 13:29:00||109.22||109.24||109.24||109.22|4969
1618234150000|2021-04-12 13:29:10|109.3|109.26|109.32|109.28|109.32|109.28|109.3|109.24|19400
1618234160000|2021-04-12 13:29:20|||||||||227
1618234170000|2021-04-12 13:29:30|109.34|109.3|109.36|109.32|109.36|109.32|109.34|109.3|22766
1618234180000|2021-04-12 13:29:40|109.34|109.3|109.38|109.34|109.38|109.34|109.34|109.3|10432
1618234190000|2021-04-12 13:29:50|109.42|109.36|109.42|109.36|109.42|109.38|109.42|109.36|1058
1618234200000|2021-04-12 13:30:00|109.46|109.42|109.48|109.42|109.48|109.44|109.46|109.42|23725
1618234210000|2021-04-12 13:30:10|109.5|109.5|109.54|109.48|109.56|109.5|109.5|109.44|15974
1618234220000|2021-04-12 13:30:20|||||||||15000
1618234230000|2021-04-12 13:30:30|109.56|109.5|109.56|109.54|109.56|109.54|109.56|109.5|14518
1618234240000|2021-04-12 13:30:40|109.6|109.56|109.64|109.58|109.64|109.62|109.6|109.56|7680
1618234250000|2021-04-12 13:30:50|109.62|109.56|109.62|109.56|109.62|109.56|109.56|109.5|17162
1618234260000|2021-04-12 13:31:00|109.6|109.54|109.6|109.54|109.62|109.6|109.6|109.54|6227
1618234270000|2021-04-12 13:31:10|||||||||9156
1618234280000|2021-04-12 13:31:20|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.5|13592
1618234290000|2021-04-12 13:31:30|||||||||2720
1618234310000|2021-04-12 13:31:50|||||||||9073
1618234320000|2021-04-12 13:32:00|||||||||4980
1618234330000|2021-04-12 13:32:10|109.58|109.52|109.54|109.5|109.6|109.52|109.54|109.46|16132
1618234340000|2021-04-12 13:32:20|109.52||109.54||109.54||109.52||7032
1618234360000|2021-04-12 13:32:40|109.56|109.52|109.62|109.58|109.62|109.58|109.56|109.52|28217
1618234380000|2021-04-12 13:33:00|109.64|109.62|109.68|109.62|109.68|109.62|109.64|109.6|12452
1618234390000|2021-04-12 13:33:10|109.66||109.66||109.66||109.66||13610
1618234410000|2021-04-12 13:33:30|109.64|109.6|109.58|109.52|109.64|109.6|109.58|109.52|19349
1618234420000|2021-04-12 13:33:40|109.6|109.56|109.66|109.62|109.68|109.66|109.6|109.56|22830
1618234440000|2021-04-12 13:34:00|109.64|109.64|109.64|109.58|109.76|109.7|109.64|109.58|26321
1618234450000|2021-04-12 13:34:10|||||||||1
1618234460000|2021-04-12 13:34:20|109.68|109.6|109.7|109.62|109.7|109.62|109.68|109.6|3925
1618234470000|2021-04-12 13:34:30|109.68|109.64|109.68|109.66|109.68|109.66|109.68|109.64|2500
1618234480000|2021-04-12 13:34:40|109.7|109.64|109.7|109.64|109.7|109.64|109.7|109.64|240
1618234490000|2021-04-12 13:34:50|109.68||109.68||109.68||109.68||5390
1618234500000|2021-04-12 13:35:00|109.7|109.66|109.7|109.64|109.74|109.68|109.7|109.64|4044
1618234510000|2021-04-12 13:35:10|109.68|109.62|109.66|109.6|109.68|109.66|109.66|109.6|27220
1618234520000|2021-04-12 13:35:20|109.64|109.58|109.62|109.54|109.64|109.58|109.62|109.54|3445
1618234530000|2021-04-12 13:35:30|109.6|109.52|109.58|109.5|109.6|109.52|109.58|109.5|2907
1618234540000|2021-04-12 13:35:40||109.52||109.52||109.52||109.52|0
1618234550000|2021-04-12 13:35:50|109.6|109.5|109.58|109.5|109.6|109.5|109.58|109.5|388
1618234560000|2021-04-12 13:36:00||109.52||109.5||109.52||109.5|20
1618234570000|2021-04-12 13:36:10||109.52||109.52||109.52||109.52|55
1618234600000|2021-04-12 13:36:40|109.62|109.54|109.6|109.54|109.64|109.58|109.6|109.54|12148
1618234610000|2021-04-12 13:36:50||109.56||109.54||109.56||109.54|66
1618234620000|2021-04-12 13:37:00|109.62|109.56|109.74|109.66|109.74|109.66|109.62|109.56|5915
1618234630000|2021-04-12 13:37:10|109.7|109.64|109.68|109.62|109.7|109.64|109.68|109.6|9365
1618234640000|2021-04-12 13:37:20|109.7||109.7||109.7||109.68||1
1618234650000|2021-04-12 13:37:30|109.68||109.68||109.68||109.68||0
1618234670000|2021-04-12 13:37:50|109.66|109.6|109.62|109.58|109.66|109.6|109.62|109.58|6059
1618234680000|2021-04-12 13:38:00|109.6|109.56|109.58|109.54|109.6|109.56|109.58|109.5|1435
1618234690000|2021-04-12 13:38:10||109.52||109.5||109.52||109.5|2069
1618234700000|2021-04-12 13:38:20|109.56|109.48|109.48|109.42|109.56|109.48|109.46|109.4|21988
1618234720000|2021-04-12 13:38:40|109.46|109.4|109.48|109.42|109.48|109.42|109.46|109.4|12391
1618234730000|2021-04-12 13:38:50|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.4|4345
1618234750000|2021-04-12 13:39:10|109.44|109.38|109.26|109.18|109.44|109.38|109.26|109.18|53351
1618234760000|2021-04-12 13:39:20|109.24|109.24|109.28|109.22|109.3|109.24|109.24|109.2|44276
1618234770000|2021-04-12 13:39:30|109.26|109.18|109.26|109.2|109.26|109.2|109.26|109.18|28545
1618234780000|2021-04-12 13:39:40|||||||||100
1618234790000|2021-04-12 13:39:50|109.24||109.24||109.24||109.24||341
1618234800000|2021-04-12 13:40:00|109.22|109.18|109.24|109.18|109.24|109.18|109.2|109.16|23315
1618234810000|2021-04-12 13:40:10||109.2||109.2||109.2||109.2|8213
1618234820000|2021-04-12 13:40:20|109.22|109.16|109.2|109.12|109.22|109.16|109.2|109.1|196
1618234840000|2021-04-12 13:40:40|109.18|109.1|109.1|109.04|109.18|109.1|109.1|109.04|26448
1618234850000|2021-04-12 13:40:50|109.12|109.06|108.86|108.78|109.12|109.06|108.82|108.74|239425
1618234860000|2021-04-12 13:41:00|108.88|108.88|109.04|108.98|109.04|108.98|108.88|108.88|134514
1618234870000|2021-04-12 13:41:10|109.02|108.96|109|108.96|109.02|108.96|109|108.92|3375
1618234880000|2021-04-12 13:41:20|||||||||20380
1618234890000|2021-04-12 13:41:30|||||||||25000
1618234900000|2021-04-12 13:41:40|109.02|108.98|109.16|109.08|109.18|109.08|109.02|108.98|36436
1618234910000|2021-04-12 13:41:50|109.2|109.1|109.16|109.1|109.2|109.12|109.16|109.1|5432
1618234930000|2021-04-12 13:42:10|109.14|109.08|109.14|109.08|109.14|109.08|109.12|109.08|4768
1618234940000|2021-04-12 13:42:20||109.1||109.1||109.1||109.1|2235
1618234950000|2021-04-12 13:42:30|109.16|109.14|109.16|109.1|109.16|109.14|109.16|109.1|1951
1618234970000|2021-04-12 13:42:50|109.2|109.12|109.24|109.2|109.24|109.22|109.2|109.12|10019
1618234980000|2021-04-12 13:43:00|109.22|109.22|109.26|109.22|109.32|109.26|109.22|109.18|16100
1618234990000|2021-04-12 13:43:10|109.22|109.2|109.26|109.18|109.26|109.2|109.2|109.14|23193
1618235000000|2021-04-12 13:43:20|109.24|109.2|109.24|109.16|109.3|109.24|109.22|109.12|35482
1618235010000|2021-04-12 13:43:30|109.22|109.14|109.2|109.1|109.22|109.14|109.2|109.1|1602
1618235020000|2021-04-12 13:43:40||109.12||109.12||109.14||109.12|26786
1618235030000|2021-04-12 13:43:50||109.1||109.1||109.1||109.1|0
1618235040000|2021-04-12 13:44:00|109.16|109.08|109.2|109.1|109.2|109.1|109.14|109.04|4388
1618235050000|2021-04-12 13:44:10|109.18|109.08|109.16|109.08|109.18|109.08|109.16|109.08|4807
1618235060000|2021-04-12 13:44:20|109.14|109.06|109.1|109.02|109.14|109.06|109.08|109|15648
1618235070000|2021-04-12 13:44:30|109.08|109.04|109.1|109.06|109.1|109.06|109.08|109.04|6300
1618235080000|2021-04-12 13:44:40|109.12|109.08|109.14|109.1|109.14|109.1|109.1|109.08|7367
1618235090000|2021-04-12 13:44:50||109.08||109.1||109.1||109.06|940
1618235100000|2021-04-12 13:45:00|109.16|109.12|109.2|109.12|109.28|109.2|109.16|109.1|24116
1618235110000|2021-04-12 13:45:10|109.16|109.16|109.16|109.1|109.16|109.16|109.14|109.06|12566
1618235120000|2021-04-12 13:45:20|109.2|109.12|109.2|109.14|109.2|109.14|109.14|109.1|7883
1618235130000|2021-04-12 13:45:30||109.12||109.14||109.14||109.12|1100
1618235140000|2021-04-12 13:45:40|109.18|109.12|109.12|109.02|109.18|109.12|109.12|109.02|20234
1618235150000|2021-04-12 13:45:50|109.1|109|109.06|109|109.1|109|109.06|109|450
1618235160000|2021-04-12 13:46:00|109.08|109.02|109.12|109.04|109.12|109.06|109.08|109.02|8913
1618235180000|2021-04-12 13:46:20|109.1|109.02|109.08|109.02|109.1|109.04|109.08|109.02|2513
1618235190000|2021-04-12 13:46:30|109.1|109.04|109.1|109.06|109.1|109.06|109.1|109.04|0
1618235200000|2021-04-12 13:46:40|109.08|109.08|109.1|109.04|109.16|109.1|109.08|109.04|32103
1618235210000|2021-04-12 13:46:50|109.08|109.06|109.1|109.06|109.1|109.06|109.08|109.06|149
1618235220000|2021-04-12 13:47:00|109.08|109.04|109.1|109.04|109.1|109.06|109.08|109.04|4412
1618235240000|2021-04-12 13:47:20||109.06||109.06||109.06||109.06|4499
1618235250000|2021-04-12 13:47:30||109.04||109.06||109.06||109.04|15
1618235260000|2021-04-12 13:47:40|109.14|109.08|109.16|109.1|109.16|109.1|109.14|109.08|9348
1618235280000|2021-04-12 13:48:00|109.14|109.08|109.06|109|109.14|109.08|109.06|109|1950
1618235290000|2021-04-12 13:48:10|109.08|109.02|109.08|109.02|109.12|109.06|109.08|109.02|21232
1618235300000|2021-04-12 13:48:20||109.04||109.06||109.06||109.04|550
1618235310000|2021-04-12 13:48:30|109.1|109.08|109.14|109.06|109.16|109.1|109.1|109.06|6723
1618235320000|2021-04-12 13:48:40|109.12|109.04|109|108.94|109.12|109.04|109|108.94|15581
1618235340000|2021-04-12 13:49:00|108.92|108.92|108.96|108.9|109|108.92|108.9|108.88|37775
1618235350000|2021-04-12 13:49:10|108.94||108.96||108.96||108.94||223
1618235360000|2021-04-12 13:49:20||108.92||108.9||108.92||108.9|7940
1618235370000|2021-04-12 13:49:30|108.94|108.88|108.86|108.76|108.94|108.88|108.86|108.76|36540
1618235380000|2021-04-12 13:49:40|108.84|108.74|108.74|108.7|108.84|108.74|108.74|108.7|3921
1618235390000|2021-04-12 13:49:50|108.72|108.66|108.7|108.64|108.72|108.66|108.7|108.62|4342
1618235400000|2021-04-12 13:50:00|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|17598
1618235410000|2021-04-12 13:50:10|108.7|108.64|108.74|108.7|108.74|108.7|108.7|108.64|26758
1618235420000|2021-04-12 13:50:20|108.7|108.68|108.68|108.64|108.74|108.72|108.66|108.62|19232
1618235430000|2021-04-12 13:50:30|108.66|108.62|108.6|108.54|108.66|108.62|108.6|108.54|15384
1618235440000|2021-04-12 13:50:40|||||||||54771
1618235450000|2021-04-12 13:50:50|108.62|108.56|108.64|108.58|108.66|108.6|108.6|108.54|38031
1618235460000|2021-04-12 13:51:00|108.62|108.56|108.6|108.52|108.62|108.6|108.6|108.52|12294
1618235470000|2021-04-12 13:51:10|108.5|108.5|108.42|108.34|108.58|108.5|108.42|108.32|75386
1618235480000|2021-04-12 13:51:20|108.44|108.36|108.38|108.32|108.44|108.36|108.38|108.32|14011
1618235490000|2021-04-12 13:51:30|108.4|108.34|108.52|108.48|108.56|108.5|108.4|108.34|33560
1618235500000|2021-04-12 13:51:40|108.5|108.46|108.48|108.42|108.54|108.48|108.46|108.42|65529
1618235510000|2021-04-12 13:51:50|108.46|108.4|108.4|108.34|108.46|108.4|108.4|108.34|10673
1618235520000|2021-04-12 13:52:00|108.44|108.38|108.52|108.44|108.52|108.44|108.44|108.38|22548
1618235530000|2021-04-12 13:52:10|108.5|108.42|108.44|108.38|108.5|108.44|108.44|108.38|22944
1618235540000|2021-04-12 13:52:20|108.42|108.34|108.4|108.3|108.42|108.34|108.4|108.3|34690
1618235550000|2021-04-12 13:52:30|108.42|108.32|108.36|108.3|108.42|108.32|108.36|108.3|2628
1618235560000|2021-04-12 13:52:40|108.34|108.32|108.38|108.32|108.5|108.4|108.34|108.3|127157
1618235570000|2021-04-12 13:52:50|108.36|108.3|108.42|108.36|108.52|108.5|108.36|108.3|265535
1618235580000|2021-04-12 13:53:00|108.4|108.34|108.36|108.32|108.42|108.38|108.36|108.3|69214
1618235590000|2021-04-12 13:53:10|108.38|108.34|108.44|108.42|108.46|108.44|108.38|108.34|121497
1618235600000|2021-04-12 13:53:20|108.46|108.4|108.46|108.38|108.48|108.44|108.44|108.38|389735
1618235610000|2021-04-12 13:53:30|108.48|108.4|108.48|108.42|108.48|108.42|108.46|108.4|2326
1618235620000|2021-04-12 13:53:40|||||||||3688
1618235640000|2021-04-12 13:54:00|108.46|108.4|108.46|108.38|108.46|108.4|108.46|108.38|15742
1618235650000|2021-04-12 13:54:10|108.44|108.36|108.42|108.32|108.44|108.36|108.42|108.3|4551
1618235660000|2021-04-12 13:54:20|||||||||2209
1618235670000|2021-04-12 13:54:30|108.46|108.42|108.4|108.32|108.46|108.42|108.4|108.32|99636
1618235680000|2021-04-12 13:54:40|108.42|108.34|108.56|108.5|108.6|108.5|108.42|108.34|37256
1618235690000|2021-04-12 13:54:50|108.58|108.52|108.58|108.52|108.58|108.52|108.58|108.52|5745
1618235700000|2021-04-12 13:55:00|108.56|108.56|108.54|108.48|108.56|108.56|108.54|108.48|22749
1618235710000|2021-04-12 13:55:10|108.52|108.46|108.48|108.44|108.52|108.46|108.48|108.44|8260
1618235720000|2021-04-12 13:55:20|108.44|108.42|108.34|108.28|108.44|108.42|108.3|108.26|22292
1618235730000|2021-04-12 13:55:30|108.32|108.26|108.3|108.26|108.32|108.26|108.3|108.26|2192
1618235740000|2021-04-12 13:55:40|108.28|108.24|108.3|108.24|108.3|108.24|108.28|108.22|11104
1618235750000|2021-04-12 13:55:50|108.28|108.22|108.26|108.2|108.28|108.22|108.26|108.2|18870
1618235760000|2021-04-12 13:56:00|108.22|108.16|108.2|108.12|108.22|108.16|108.2|108.1|4355
1618235770000|2021-04-12 13:56:10|108.22|108.14|108.34|108.28|108.34|108.28|108.22|108.14|27421
1618235780000|2021-04-12 13:56:20|108.36|108.3|108.36|108.32|108.36|108.32|108.36|108.3|6052
1618235790000|2021-04-12 13:56:30|108.38|108.34|108.42|108.34|108.42|108.34|108.38|108.3|8951
1618235800000|2021-04-12 13:56:40|108.44|108.36|108.42|108.38|108.44|108.4|108.4|108.36|33015
1618235810000|2021-04-12 13:56:50|108.4|108.36|108.38|108.32|108.42|108.36|108.38|108.32|12695
1618235820000|2021-04-12 13:57:00|108.4|108.34|108.44|108.4|108.44|108.4|108.4|108.32|20434
1618235830000|2021-04-12 13:57:10|108.4|108.38|108.38|108.34|108.4|108.38|108.36|108.3|22208
1618235840000|2021-04-12 13:57:20|108.4|108.42|108.38|108.32|108.44|108.42|108.38|108.32|32000
1618235870000|2021-04-12 13:57:50|108.4|108.34|108.34|108.28|108.4|108.34|108.34|108.28|14501
1618235890000|2021-04-12 13:58:10|108.3|108.26|108.3|108.24|108.3|108.26|108.3|108.22|4154
1618235900000|2021-04-12 13:58:20|108.28|108.22|108.22|108.18|108.28|108.22|108.22|108.18|11089
1618235910000|2021-04-12 13:58:30|108.2|108.16|108.2|108.14|108.22|108.16|108.2|108.12|6574
1618235920000|2021-04-12 13:58:40|108.18|108.12|108.16|108.1|108.18|108.12|108.16|108.1|2867
1618235930000|2021-04-12 13:58:50|108.18|108.12|108.18|108.14|108.2|108.14|108.18|108.1|9569
1618235940000|2021-04-12 13:59:00|108.2|108.16|108.2|108.16|108.2|108.18|108.14|108.1|82305
1618235950000|2021-04-12 13:59:10|108.18|108.12|108.24|108.18|108.34|108.22|108.18|108.12|47389
1618235960000|2021-04-12 13:59:20|108.26|108.2|108.3|108.26|108.32|108.26|108.26|108.2|21645
1618235970000|2021-04-12 13:59:30|108.32|108.28|108.38|108.32|108.38|108.32|108.3|108.26|19109
1618235980000|2021-04-12 13:59:40|108.36|108.3|108.3|108.24|108.36|108.3|108.3|108.24|18238
1618235990000|2021-04-12 13:59:50|108.32|108.28|108.3|108.24|108.32|108.28|108.28|108.24|3797
1618236010000|2021-04-12 14:00:10|108.28|108.22|108.24|108.18|108.28|108.22|108.24|108.18|7224
1618236020000|2021-04-12 14:00:20|||||||||15020
1618236030000|2021-04-12 14:00:30|||||||||4822
1618236040000|2021-04-12 14:00:40||108.2||108.2||108.2||108.2|11964
1618236050000|2021-04-12 14:00:50|108.22|108.22|108.24|108.22|108.26|108.22|108.22|108.2|21879
1618236060000|2021-04-12 14:01:00|108.22|108.2|108.22|108.18|108.24|108.2|108.22|108.16|32484
1618236070000|2021-04-12 14:01:10|108.2|108.16|108.3|108.22|108.32|108.22|108.2|108.16|118067
1618236080000|2021-04-12 14:01:20|108.28|108.2|108.28|108.2|108.28|108.22|108.22|108.14|78915
1618236090000|2021-04-12 14:01:30|108.26|108.18|108.3|108.24|108.3|108.24|108.22|108.18|51688
1618236100000|2021-04-12 14:01:40|108.32|108.3|108.38|108.32|108.38|108.34|108.32|108.3|18564
1618236110000|2021-04-12 14:01:50|108.36|108.3|108.32|108.24|108.36|108.3|108.28|108.2|27125
1618236120000|2021-04-12 14:02:00|108.3||108.32||108.32||108.3||5089
1618236130000|2021-04-12 14:02:10|108.3|108.22|108.24|108.16|108.3|108.22|108.24|108.16|5000
1618236140000|2021-04-12 14:02:20|||||||||3195
1618236150000|2021-04-12 14:02:30|108.26|108.18|108.24|108.16|108.26|108.2|108.24|108.16|25015
1618236160000|2021-04-12 14:02:40||108.14||108.16||108.16||108.12|8293
1618236170000|2021-04-12 14:02:50|||||||||4605
1618236180000|2021-04-12 14:03:00|108.22|108.12|108.16|108.1|108.22|108.16|108.1|108.04|98346
1618236190000|2021-04-12 14:03:10|108.14|108.08|108.12|108.04|108.18|108.08|108.1|108.02|57207
1618236200000|2021-04-12 14:03:20|108.14|108.06|108.14|108.1|108.24|108.16|108.12|108.06|120197
1618236210000|2021-04-12 14:03:30|108.12|108.08|108.12|108.04|108.12|108.08|108.12|108.04|4830
1618236220000|2021-04-12 14:03:40|108.14|108.06|108.12|108.04|108.14|108.08|108.12|108.04|11179
1618236230000|2021-04-12 14:03:50|108.1|108.02|107.96|107.88|108.1|108.04|107.96|107.88|79415
1618236240000|2021-04-12 14:04:00|107.98|107.9|108|107.98|108.02|108|107.98|107.9|112116
1618236250000|2021-04-12 14:04:10|108.02|108|108.18|108.12|108.26|108.12|108.02|108|74077
1618236260000|2021-04-12 14:04:20|108.2|108.14|107.92|107.86|108.28|108.16|107.92|107.84|78083
1618236270000|2021-04-12 14:04:30|107.94|107.92|107.88|107.78|108|107.96|107.86|107.72|65812
1618236280000|2021-04-12 14:04:40|107.9|107.82|107.94|107.88|107.96|107.88|107.9|107.82|32949
1618236290000|2021-04-12 14:04:50|107.96|107.9|107.94|107.78|107.96|107.9|107.9|107.78|20659
1618236300000|2021-04-12 14:05:00|107.92|107.76|107.9|107.78|107.92|107.78|107.9|107.76|10
1618236310000|2021-04-12 14:05:10||107.8||107.8||107.8||107.8|1000
1618236320000|2021-04-12 14:05:20|||||||||834
1618236330000|2021-04-12 14:05:30|107.88|107.78|107.84|107.7|107.88|107.78|107.84|107.7|24604
1618236340000|2021-04-12 14:05:40|107.8|107.8|107.72|107.62|107.8|107.8|107.7|107.62|15464
1618236350000|2021-04-12 14:05:50|107.7|107.64|107.7|107.64|107.72|107.64|107.7|107.64|89188
1618236360000|2021-04-12 14:06:00|107.72|107.66|107.7|107.64|107.72|107.68|107.7|107.64|46820
1618236370000|2021-04-12 14:06:10|107.68|107.62|107.76|107.7|107.76|107.7|107.66|107.6|54382
1618236380000|2021-04-12 14:06:20|107.74|107.68|107.74|107.66|107.74|107.68|107.74|107.64|28890
1618236390000|2021-04-12 14:06:30|107.72|107.64|107.7|107.6|107.72|107.64|107.7|107.6|13121
1618236400000|2021-04-12 14:06:40|||||||||17550
1618236410000|2021-04-12 14:06:50|107.68|107.58|107.62|107.54|107.68|107.58|107.62|107.52|22609
1618236420000|2021-04-12 14:07:00|107.6||107.6||107.62||107.6||6153
1618236430000|2021-04-12 14:07:10|||||||||9239
1618236440000|2021-04-12 14:07:20|107.62|107.56|107.5|107.44|107.64|107.6|107.46|107.38|153002
1618236450000|2021-04-12 14:07:30|107.48|107.42|107.34|107.22|107.48|107.42|107.34|107.2|64389
1618236460000|2021-04-12 14:07:40|107.36|107.34|107.48|107.4|107.48|107.4|107.36|107.32|108126
1618236470000|2021-04-12 14:07:50|107.46|107.38|107.4|107.36|107.46|107.38|107.36|107.28|10249
1618236480000|2021-04-12 14:08:00|107.42|107.34|107.36|107.28|107.42|107.34|107.36|107.28|25290
1618236490000|2021-04-12 14:08:10|107.34|107.26|107.48|107.32|107.5|107.32|107.32|107.22|52291
1618236500000|2021-04-12 14:08:20|107.44|107.42|107.38|107.28|107.44|107.42|107.26|107.22|57703
1618236510000|2021-04-12 14:08:30|107.4|107.38|107.36|107.28|107.42|107.38|107.36|107.28|55572
1618236520000|2021-04-12 14:08:40|||||||||23582
1618236530000|2021-04-12 14:08:50|107.34|107.22|107.34|107.22|107.4|107.34|107.32|107.22|88830
1618236540000|2021-04-12 14:09:00|||||||||10
1618236550000|2021-04-12 14:09:10|||||||||6570
1618236560000|2021-04-12 14:09:20||107.24||107.24||107.24||107.24|16137
1618236570000|2021-04-12 14:09:30|107.32|107.22|107.2|107.14|107.32|107.22|107.2|107.14|9339
1618236580000|2021-04-12 14:09:40|107.22|107.16|107.2|107.16|107.22|107.16|107.2|107.14|11111
1618236590000|2021-04-12 14:09:50|107.18|107.14|107.2|107.16|107.2|107.16|107.18|107.1|7792
1618236600000|2021-04-12 14:10:00|107.18|107.14|107.18|107.1|107.2|107.16|107.18|107.1|20029
1618236610000|2021-04-12 14:10:10|107.2|107.12|107.14|107.06|107.2|107.12|107.1|107.02|66634
1618236620000|2021-04-12 14:10:20|107.16|107.18|107.2|107.14|107.2|107.18|107.16|107.08|52025
1618236630000|2021-04-12 14:10:30|107.22|107.16|107.22|107.14|107.28|107.24|107.22|107.14|16071
1618236640000|2021-04-12 14:10:40||107.16||107.16||107.16||107.16|8954
1618236650000|2021-04-12 14:10:50|107.24|107.18|107.14|107.1|107.24|107.22|107.14|107.1|21066
1618236660000|2021-04-12 14:11:00|||||||||452
1618236670000|2021-04-12 14:11:10|107.12|107.06|107.14|107.06|107.14|107.06|107.12|107.06|23613
1618236680000|2021-04-12 14:11:20|107.12|107.1|107.14|107.04|107.16|107.1|107.12|107.04|30250
1618236690000|2021-04-12 14:11:30|||||||||5300
1618236700000|2021-04-12 14:11:40|107.12||107.1||107.12||107.1||1828
1618236710000|2021-04-12 14:11:50|107.04|107.02|106.94|106.86|107.04|107.02|106.9|106.86|187521
1618236720000|2021-04-12 14:12:00|106.96|106.88|106.96|106.92|106.96|106.94|106.96|106.88|5320
1618236730000|2021-04-12 14:12:10|107|106.94|107|106.92|107|106.96|106.94|106.9|21264
1618236740000|2021-04-12 14:12:20|106.98|106.9|106.9|106.82|106.98|106.9|106.88|106.8|20903
1618236750000|2021-04-12 14:12:30|106.92||106.98||106.98||106.88||44144
1618236760000|2021-04-12 14:12:40|106.94||106.92||106.94||106.92||13456
1618236770000|2021-04-12 14:12:50|106.94|106.84|107.02|106.96|107.02|106.96|106.92|106.84|14123
1618236780000|2021-04-12 14:13:00|107.04|106.94|107.02|106.96|107.04|106.96|107|106.94|39044
1618236790000|2021-04-12 14:13:10|107.04|106.98|107.16|107.04|107.18|107.04|107.02|106.98|22507
1618236800000|2021-04-12 14:13:20|107.14||107.14||107.14||107.14||14809
1618236810000|2021-04-12 14:13:30|||||||||3334
1618236820000|2021-04-12 14:13:40|||||||||25090
1618236830000|2021-04-12 14:13:50|107.16|107.06|107.06|107.02|107.18|107.16|107.06|107.02|103154
1618236840000|2021-04-12 14:14:00|107.04|107|107|106.9|107.04|107|107|106.9|44381
1618236850000|2021-04-12 14:14:10|107.02|106.92|107.14|107.02|107.14|107.04|107|106.92|9439
1618236860000|2021-04-12 14:14:20|||||||||13411
1618236870000|2021-04-12 14:14:30|107.16|107.04|107.2|107.1|107.22|107.14|107.16|107.04|21074
1618236880000|2021-04-12 14:14:40|||||||||6000
1618236890000|2021-04-12 14:14:50|107.22|107.24|107.18|107.06|107.26|107.24|107.18|107.02|75982
1618236900000|2021-04-12 14:15:00|107.2|107.08|107.18|107.08|107.2|107.08|107.18|107.08|64777
1618236910000|2021-04-12 14:15:10|107.2||107.14||107.2||107.14||2990
1618236920000|2021-04-12 14:15:20|107.16|107.1|107.34|107.26|107.34|107.26|107.16|107.1|25207
1618236930000|2021-04-12 14:15:30|107.36|107.28|107.34|107.26|107.38|107.34|107.34|107.26|17996
1618236940000|2021-04-12 14:15:40|107.36|107.4|107.44|107.34|107.44|107.4|107.36|107.28|87457
1618236950000|2021-04-12 14:15:50|107.42|107.32|107.4|107.32|107.44|107.38|107.38|107.3|24034
1618236960000|2021-04-12 14:16:00|107.44|107.34|107.44|107.36|107.44|107.36|107.44|107.34|15367
1618236970000|2021-04-12 14:16:10|107.42|107.32|107.42|107.34|107.42|107.34|107.38|107.3|122
1618236980000|2021-04-12 14:16:20|107.44|107.36|107.5|107.46|107.52|107.46|107.44|107.36|6658
1618236990000|2021-04-12 14:16:30|107.52|107.48|107.54|107.46|107.62|107.54|107.52|107.44|42360
1618237000000|2021-04-12 14:16:40|107.56|107.48|107.64|107.58|107.64|107.58|107.56|107.48|38294
1618237010000|2021-04-12 14:16:50|107.66|107.6|107.64|107.58|107.68|107.66|107.64|107.58|118633
1618237020000|2021-04-12 14:17:00|107.66|107.6|107.68|107.62|107.68|107.62|107.66|107.58|152480
1618237030000|2021-04-12 14:17:10|107.7|107.64|107.68|107.64|107.7|107.66|107.68|107.64|7598
1618237040000|2021-04-12 14:17:20|||||||||10894
1618237050000|2021-04-12 14:17:30|107.7|107.66|107.82|107.74|107.84|107.78|107.7|107.66|20850
1618237060000|2021-04-12 14:17:40|107.8|107.72|107.78|107.72|107.8|107.74|107.78|107.72|13614
1618237070000|2021-04-12 14:17:50|107.76|107.7|107.68|107.62|107.76|107.7|107.68|107.62|28638
1618237080000|2021-04-12 14:18:00|107.66|107.6|107.68|107.62|107.68|107.62|107.66|107.58|1823
1618237090000|2021-04-12 14:18:10|||||||||1000
1618237100000|2021-04-12 14:18:20|||||||||9414
1618237110000|2021-04-12 14:18:30|||||||||2763
1618237120000|2021-04-12 14:18:40|107.72|107.64|107.82|107.74|107.84|107.74|107.72|107.64|30705
1618237130000|2021-04-12 14:18:50|||||||||2285
1618237140000|2021-04-12 14:19:00|||||||||1813
1618237150000|2021-04-12 14:19:10|107.84|107.76|107.88|107.82|107.9|107.82|107.84|107.76|3034
1618237160000|2021-04-12 14:19:20|||||||||1839
1618237170000|2021-04-12 14:19:30|107.86|107.8|107.86|107.8|107.86|107.82|107.84|107.76|27488
1618237180000|2021-04-12 14:19:40|107.88||107.92||107.92||107.88||51774
1618237190000|2021-04-12 14:19:50|107.94|107.82|107.96|107.84|107.98|107.84|107.94|107.82|19356
1618237200000|2021-04-12 14:20:00|||||||||250
1618237210000|2021-04-12 14:20:10|107.98|107.9|108|107.96|108.04|108|107.98|107.9|11190
1618237220000|2021-04-12 14:20:20|108.04|108|108.04|108|108.04|108|108.04|107.96|10696
1618237230000|2021-04-12 14:20:30|108.08|108.02|108.06|108|108.08|108.04|108.06|108|29567
1618237240000|2021-04-12 14:20:40|||||||||20514
1618237250000|2021-04-12 14:20:50|108.08|108.02|108.06|108|108.08|108.02|108.06|108|20171
1618237260000|2021-04-12 14:21:00|||||||||9332
1618237270000|2021-04-12 14:21:10|108.08|108.02|108.2|108.1|108.22|108.1|108.08|108.02|52022
1618237280000|2021-04-12 14:21:20|108.18|108.08|108.2|108.1|108.2|108.1|108.16|108.08|23119
1618237290000|2021-04-12 14:21:30|108.22|108.12|108.28|108.18|108.32|108.18|108.2|108.12|23058
1618237300000|2021-04-12 14:21:40|108.3||108.28||108.32||108.28||10067
1618237310000|2021-04-12 14:21:50|108.32|108.2|108.28|108.24|108.4|108.28|108.26|108.18|143293
1618237320000|2021-04-12 14:22:00|108.3|108.2|108.32|108.2|108.34|108.28|108.28|108.2|29783
1618237330000|2021-04-12 14:22:10|108.3||108.3||108.3||108.3||6800
1618237340000|2021-04-12 14:22:20|108.28|108.18|108.2|108.1|108.28|108.18|108.2|108.1|10219
1618237350000|2021-04-12 14:22:30|108.18|108.08|108.12|108.02|108.18|108.08|108.12|108.02|10289
1618237360000|2021-04-12 14:22:40|||||||||1000
1618237370000|2021-04-12 14:22:50|108.1|108|108.02|107.92|108.1|108|108|107.9|51067
1618237380000|2021-04-12 14:23:00|||||||||96382
1618237390000|2021-04-12 14:23:10|108|107.88|107.98|107.88|108|107.88|107.98|107.88|10723
1618237400000|2021-04-12 14:23:20|108|108|107.94|107.82|108.04|108.02|107.94|107.82|109417
1618237410000|2021-04-12 14:23:30|107.92|107.92|107.92|107.82|107.96|107.92|107.92|107.82|11114
1618237420000|2021-04-12 14:23:40|107.9|107.84|107.94|107.88|107.94|107.88|107.9|107.84|7424
1618237440000|2021-04-12 14:24:00|107.96|107.86|107.96|107.92|107.96|107.92|107.94|107.86|15492
1618237450000|2021-04-12 14:24:10|107.94|107.9|107.9|107.82|107.94|107.9|107.9|107.82|17103
1618237460000|2021-04-12 14:24:20|107.88|107.8|107.88|107.78|107.88|107.82|107.86|107.76|480
1618237470000|2021-04-12 14:24:30|107.86||107.86||107.86||107.84||20803
1618237480000|2021-04-12 14:24:40|107.84||107.84||107.84||107.84||2523
1618237500000|2021-04-12 14:25:00|107.86|107.8|107.9|107.88|108|107.88|107.86|107.8|24730
1618237510000|2021-04-12 14:25:10|107.94|107.9|108.04|107.98|108.04|107.98|107.94|107.9|4656
1618237520000|2021-04-12 14:25:20|||||||||3094
1618237530000|2021-04-12 14:25:30|108.06|107.96|107.98|107.92|108.06|108|107.98|107.92|39912
1618237540000|2021-04-12 14:25:40|||||||||3261
1618237550000|2021-04-12 14:25:50||107.88||107.88||107.88||107.88|4658
1618237560000|2021-04-12 14:26:00|107.96||107.96||107.96||107.96||0
1618237570000|2021-04-12 14:26:10|||||||||130
1618237580000|2021-04-12 14:26:20|||||||||1000
1618237590000|2021-04-12 14:26:30|||||||||6810
1618237600000|2021-04-12 14:26:40|107.98|107.9|107.98|107.92|107.98|107.96|107.98|107.9|2104
1618237610000|2021-04-12 14:26:50|108||108||108||108||16870
1618237620000|2021-04-12 14:27:00|||||||||6597
1618237630000|2021-04-12 14:27:10|108.02|107.96|108.12|108.04|108.16|108.08|108.02|107.96|110253
1618237640000|2021-04-12 14:27:20||108.02||108.04||108.04||108.02|911
1618237650000|2021-04-12 14:27:30|108.14|108.06|108.28|108.2|108.32|108.24|108.14|108.06|93467
1618237660000|2021-04-12 14:27:40|108.26|108.22|108.28|108.22|108.28|108.22|108.26|108.22|27737
1618237670000|2021-04-12 14:27:50|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|5688
1618237680000|2021-04-12 14:28:00||108.16||108.2||108.2||108.16|16415
1618237700000|2021-04-12 14:28:20|||||||||14531
1618237710000|2021-04-12 14:28:30|108.28|108.22|108.18|108.12|108.28|108.22|108.18|108.12|8571
1618237720000|2021-04-12 14:28:40|108.2|108.16|108.2|108.18|108.2|108.18|108.18|108.12|18677
1618237730000|2021-04-12 14:28:50|||||||||40
1618237740000|2021-04-12 14:29:00||108.16||108.16||108.18||108.16|2642
1618237750000|2021-04-12 14:29:10|108.22|108.18|108.24|108.18|108.24|108.22|108.22|108.18|4368
1618237760000|2021-04-12 14:29:20|108.22|108.16|108.24|108.18|108.24|108.18|108.22|108.16|464
1618237770000|2021-04-12 14:29:30|||||||||800
1618237780000|2021-04-12 14:29:40|||||||||1080
1618237790000|2021-04-12 14:29:50|108.26|108.26|108.26|108.18|108.28|108.26|108.26|108.18|57048
1618237800000|2021-04-12 14:30:00|108.24|108.16|108.16|108.08|108.24|108.16|108.16|108.08|9889
1618237810000|2021-04-12 14:30:10|108.18|108.1|108.28|108.24|108.28|108.24|108.16|108.1|25804
1618237820000|2021-04-12 14:30:20|108.26|108.22|108.24|108.2|108.28|108.22|108.24|108.2|4322
1618237830000|2021-04-12 14:30:30|108.26||108.28||108.28||108.26||1287
1618237840000|2021-04-12 14:30:40|108.26|108.16|108.22|108.16|108.26|108.16|108.22|108.16|2704
1618237850000|2021-04-12 14:30:50|108.2|108.12|108.2|108.12|108.2|108.12|108.2|108.12|512
1618237860000|2021-04-12 14:31:00|108.18|108.14|108.18|108.12|108.18|108.16|108.18|108.12|11000
1618237870000|2021-04-12 14:31:10|||||||||36
1618237890000|2021-04-12 14:31:30|||||||||2773
1618237900000|2021-04-12 14:31:40|108.16|108.08|108.16|108.08|108.16|108.08|108.16|108.08|2110
1618237910000|2021-04-12 14:31:50|108.18|108.16|108.16|108.08|108.18|108.16|108.16|108.08|14194
1618237920000|2021-04-12 14:32:00|108.14|108.06|108.08|108.04|108.14|108.06|108.08|108.04|82
1618237930000|2021-04-12 14:32:10|||||||||909
1618237940000|2021-04-12 14:32:20|108.1|108.08|108.08|108.02|108.14|108.08|108.08|108.02|9837
1618237960000|2021-04-12 14:32:40|108.06||108.06||108.06||108.06||6688
1618237970000|2021-04-12 14:32:50|||||||||6836
1618237990000|2021-04-12 14:33:10|108.08|108|108.02|107.96|108.08|108|108.02|107.96|10054
1618238000000|2021-04-12 14:33:20||107.98||107.98||107.98||107.98|0
1618238010000|2021-04-12 14:33:30|108|107.94|108|107.92|108.02|107.96|107.98|107.92|21619
1618238020000|2021-04-12 14:33:40|107.98|107.94|108.02|107.94|108.02|107.94|107.96|107.94|1096
1618238030000|2021-04-12 14:33:50|108.04|107.96|108.12|108.06|108.12|108.08|108.04|107.96|1508
1618238040000|2021-04-12 14:34:00|108.16|108.1|108.14|108.06|108.16|108.14|108.14|108.06|59794
1618238050000|2021-04-12 14:34:10|108.16|108.08|108.16|108.06|108.2|108.14|108.12|108.06|69479
1618238060000|2021-04-12 14:34:20|||||||||9247
1618238080000|2021-04-12 14:34:40|||||||||2284
1618238090000|2021-04-12 14:34:50|||||||||500
1618238130000|2021-04-12 14:35:30|108.18|108.08|108.24|108.18|108.28|108.18|108.16|108.08|19703
1618238140000|2021-04-12 14:35:40|||||||||415
1618238160000|2021-04-12 14:36:00|||||||||15647
1618238170000|2021-04-12 14:36:10|||||||||5576
1618238190000|2021-04-12 14:36:30|||||||||10046
1618238210000|2021-04-12 14:36:50|||||||||30000
1618238220000|2021-04-12 14:37:00|108.22|108.16|108.28|108.2|108.32|108.3|108.2|108.14|56574
1618238230000|2021-04-12 14:37:10|108.3|108.3|108.3|108.24|108.32|108.3|108.3|108.2|29183
1618238240000|2021-04-12 14:37:20|108.28|108.2|108.2|108.14|108.28|108.2|108.2|108.12|3004
1618238250000|2021-04-12 14:37:30|108.22|108.16|108.24|108.18|108.24|108.18|108.22|108.16|6652
1618238260000|2021-04-12 14:37:40|||||||||321
1618238270000|2021-04-12 14:37:50|108.26|108.2|108.38|108.32|108.38|108.32|108.26|108.2|17659
1618238280000|2021-04-12 14:38:00|108.4|108.34|108.48|108.38|108.48|108.38|108.38|108.3|31038
1618238290000|2021-04-12 14:38:10|108.5|108.4|108.5|108.42|108.5|108.42|108.5|108.4|11555
1618238310000|2021-04-12 14:38:30|||||||||1000
1618238320000|2021-04-12 14:38:40|108.48|108.44|108.56|108.5|108.62|108.54|108.48|108.44|25298
1618238330000|2021-04-12 14:38:50||108.52||108.52||108.52||108.52|26442
1618238340000|2021-04-12 14:39:00|108.58|108.54|108.66|108.6|108.66|108.6|108.58|108.54|15852
1618238350000|2021-04-12 14:39:10|108.68|108.7|108.64|108.56|108.74|108.7|108.62|108.56|52489
1618238370000|2021-04-12 14:39:30|108.62||108.62||108.62||108.62||11219
1618238380000|2021-04-12 14:39:40|108.6|108.54|108.58|108.52|108.6|108.54|108.58|108.5|5944
1618238400000|2021-04-12 14:40:00|108.56||108.56||108.56||108.56||13830
1618238410000|2021-04-12 14:40:10|108.58|108.58|108.68|108.62|108.7|108.64|108.58|108.52|22355
1618238420000|2021-04-12 14:40:20|108.7|108.64|108.7|108.64|108.7|108.64|108.7|108.64|11993
1618238430000|2021-04-12 14:40:30|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|0
1618238440000|2021-04-12 14:40:40|108.7|108.64|108.66|108.62|108.7|108.64|108.66|108.62|23325
1618238450000|2021-04-12 14:40:50||108.58||108.58||108.58||108.58|334
1618238460000|2021-04-12 14:41:00|||||||||14170
1618238470000|2021-04-12 14:41:10|||||||||2739
1618238480000|2021-04-12 14:41:20|108.64|108.56|108.62|108.52|108.64|108.56|108.62|108.5|6529
1618238490000|2021-04-12 14:41:30|108.6|108.5|108.58|108.48|108.6|108.5|108.58|108.46|3430
1618238500000|2021-04-12 14:41:40|108.6|108.5|108.62|108.56|108.62|108.56|108.6|108.5|0
1618238510000|2021-04-12 14:41:50|108.64|108.58|108.7|108.64|108.7|108.64|108.64|108.58|25850
1618238520000|2021-04-12 14:42:00|108.68|108.62|108.68|108.6|108.68|108.62|108.68|108.6|0
1618238540000|2021-04-12 14:42:20|||||||||16633
1618238550000|2021-04-12 14:42:30|108.7|108.7|108.68|108.64|108.74|108.7|108.66|108.6|43412
1618238570000|2021-04-12 14:42:50|||||||||200
1618238580000|2021-04-12 14:43:00|||||||||1000
1618238600000|2021-04-12 14:43:20|108.66|108.62|108.6|108.5|108.66|108.62|108.6|108.48|27104
1618238610000|2021-04-12 14:43:30|108.58|108.48|108.48|108.4|108.58|108.48|108.48|108.38|6121
1618238620000|2021-04-12 14:43:40|108.46|108.38|108.44|108.38|108.46|108.4|108.42|108.36|11461
1618238630000|2021-04-12 14:43:50|108.46||108.44||108.46||108.44||10078
1618238640000|2021-04-12 14:44:00|108.46|108.4|108.5|108.44|108.5|108.44|108.46|108.4|11792
1618238650000|2021-04-12 14:44:10|108.54|108.46|108.56|108.48|108.56|108.48|108.54|108.46|11277
1618238660000|2021-04-12 14:44:20|||||||||20000
1618238670000|2021-04-12 14:44:30|108.52|108.46|108.44|108.36|108.52|108.46|108.42|108.34|13897
1618238680000|2021-04-12 14:44:40||108.38||108.38||108.38||108.38|0
1618238690000|2021-04-12 14:44:50|108.42|108.36|108.42|108.36|108.42|108.36|108.42|108.36|659
1618238700000|2021-04-12 14:45:00|108.44|108.38|108.42|108.36|108.44|108.38|108.42|108.34|45
1618238710000|2021-04-12 14:45:10|108.4|108.34|108.36|108.3|108.4|108.34|108.34|108.3|9491
1618238720000|2021-04-12 14:45:20|108.34|108.28|108.26|108.2|108.34|108.28|108.24|108.18|147566
1618238730000|2021-04-12 14:45:30|108.28||108.28||108.28||108.28||5722
1618238740000|2021-04-12 14:45:40|108.26||108.26||108.26||108.26||4412
1618238750000|2021-04-12 14:45:50|108.24|108.18|108.26|108.18|108.26|108.18|108.24|108.16|910
1618238760000|2021-04-12 14:46:00|108.28|108.2|108.26|108.18|108.28|108.24|108.26|108.18|4065
1618238770000|2021-04-12 14:46:10|108.24|108.16|108.26|108.16|108.26|108.16|108.22|108.1|2700
1618238780000|2021-04-12 14:46:20|108.24|108.18|108.26|108.18|108.26|108.18|108.24|108.18|0
1618238800000|2021-04-12 14:46:40|||||||||17886
1618238810000|2021-04-12 14:46:50|||||||||175
1618238820000|2021-04-12 14:47:00|108.24|108.16|108.18|108.1|108.24|108.16|108.18|108.08|9262
1618238830000|2021-04-12 14:47:10|108.16|108.08|108.2|108.14|108.2|108.14|108.12|108.06|44886
1618238840000|2021-04-12 14:47:20|108.18|108.1|108.18|108.12|108.18|108.12|108.18|108.1|0
1618238850000|2021-04-12 14:47:30|108.2|108.2|108.16|108.08|108.24|108.2|108.16|108.08|67550
1618238860000|2021-04-12 14:47:40|108.14|108.06|108.14|108.06|108.14|108.1|108.1|108.04|95609
1618238870000|2021-04-12 14:47:50|108.16|108.08|108.26|108.24|108.32|108.26|108.16|108.08|22673
1618238880000|2021-04-12 14:48:00|||||||||494
1618238890000|2021-04-12 14:48:10|108.28|108.22|108.32|108.24|108.32|108.24|108.28|108.22|24871
1618238900000|2021-04-12 14:48:20|108.3|108.26|108.34|108.28|108.36|108.28|108.3|108.24|12360
1618238910000|2021-04-12 14:48:30|108.36|108.3|108.38|108.32|108.38|108.32|108.36|108.3|680
1618238920000|2021-04-12 14:48:40|||||||||459
1618238930000|2021-04-12 14:48:50|108.36||108.38||108.38||108.36||784
1618238940000|2021-04-12 14:49:00||108.34||108.34||108.34||108.34|2836
1618238950000|2021-04-12 14:49:10|||||||||599
1618238960000|2021-04-12 14:49:20|108.42|108.36|108.48|108.38|108.48|108.38|108.42|108.36|7550
1618238970000|2021-04-12 14:49:30|108.5|108.4|108.48|108.42|108.54|108.46|108.48|108.4|67831
1618238980000|2021-04-12 14:49:40|||||||||449
1618238990000|2021-04-12 14:49:50|108.46|108.4|108.42|108.34|108.46|108.4|108.4|108.34|5026
1618239010000|2021-04-12 14:50:10|108.4||108.4||108.4||108.4||4879
1618239020000|2021-04-12 14:50:20|108.38|108.32|108.38|108.3|108.38|108.32|108.38|108.3|2997
1618239030000|2021-04-12 14:50:30||108.32||108.32||108.32||108.32|9175
1618239040000|2021-04-12 14:50:40|108.36|108.3|108.3|108.24|108.36|108.3|108.3|108.24|10396
1618239050000|2021-04-12 14:50:50|108.28|108.2|108.28|108.22|108.3|108.22|108.24|108.2|5648
1618239060000|2021-04-12 14:51:00|108.26|108.2|108.28|108.26|108.3|108.28|108.26|108.2|25252
1618239070000|2021-04-12 14:51:10|108.26|108.24|108.26|108.2|108.28|108.24|108.22|108.2|17164
1618239080000|2021-04-12 14:51:20||108.22||108.22||108.22||108.22|52367
1618239090000|2021-04-12 14:51:30|108.28|108.26|108.24|108.2|108.3|108.28|108.24|108.2|12105
1618239100000|2021-04-12 14:51:40|108.26|108.24|108.24|108.2|108.26|108.24|108.24|108.2|3575
1618239110000|2021-04-12 14:51:50|108.26|108.24|108.2|108.14|108.26|108.24|108.2|108.14|69437
1618239120000|2021-04-12 14:52:00|||||||||408
1618239130000|2021-04-12 14:52:10|108.22|108.24|108.32|108.26|108.32|108.26|108.22|108.16|39038
1618239140000|2021-04-12 14:52:20||108.24||108.24||108.24||108.24|2500
1618239150000|2021-04-12 14:52:30|108.3|108.22|108.28|108.18|108.3|108.22|108.28|108.18|26355
1618239160000|2021-04-12 14:52:40|108.3|108.2|108.32|108.26|108.32|108.3|108.3|108.2|12053
1618239170000|2021-04-12 14:52:50|108.3|108.24|108.28|108.22|108.3|108.24|108.28|108.22|12904
1618239180000|2021-04-12 14:53:00|||||||||6623
1618239190000|2021-04-12 14:53:10|||||||||10461
1618239200000|2021-04-12 14:53:20|108.26|108.24|108.26|108.2|108.26|108.24|108.22|108.2|6833
1618239210000|2021-04-12 14:53:30|108.24|108.22|108.24|108.2|108.24|108.22|108.24|108.2|9089
1618239220000|2021-04-12 14:53:40|108.22|108.18|108.14|108.1|108.22|108.18|108.14|108.1|15723
1618239240000|2021-04-12 14:54:00|||||||||1000
1618239250000|2021-04-12 14:54:10|108.18|108.12|108.18|108.14|108.22|108.14|108.18|108.12|5492
1618239260000|2021-04-12 14:54:20|||||||||800
1618239270000|2021-04-12 14:54:30|108.22|108.16|108.26|108.2|108.28|108.2|108.22|108.16|3892
1618239280000|2021-04-12 14:54:40|108.28|108.22|108.34|108.26|108.36|108.3|108.28|108.22|14825
1618239290000|2021-04-12 14:54:50|108.32||108.32||108.32||108.32||1000
1618239300000|2021-04-12 14:55:00|108.3|108.24|108.2|108.14|108.3|108.24|108.2|108.14|28077
1618239310000|2021-04-12 14:55:10|108.22|108.16|108.24|108.18|108.26|108.2|108.2|108.16|1668
1618239320000|2021-04-12 14:55:20||108.2||108.22||108.22||108.2|27
1618239330000|2021-04-12 14:55:30|||||||||1705
1618239350000|2021-04-12 14:55:50|||||||||8656
1618239360000|2021-04-12 14:56:00|||||||||4596
1618239370000|2021-04-12 14:56:10|108.26|108.2|108.28|108.22|108.3|108.24|108.26|108.2|7729
1618239380000|2021-04-12 14:56:20|108.26|108.2|108.28|108.24|108.28|108.24|108.26|108.2|7709
1618239390000|2021-04-12 14:56:30||108.22||108.24||108.24||108.22|0
1618239410000|2021-04-12 14:56:50|||||||||26103
1618239420000|2021-04-12 14:57:00|108.26|108.22|108.28|108.22|108.28|108.22|108.26|108.22|13710
1618239430000|2021-04-12 14:57:10||108.24||108.24||108.24||108.22|10944
1618239440000|2021-04-12 14:57:20|||||||||913
1618239450000|2021-04-12 14:57:30|108.3|108.26|108.38|108.32|108.38|108.36|108.3|108.26|11650
1618239460000|2021-04-12 14:57:40||108.34||108.34||108.34||108.34|100
1618239480000|2021-04-12 14:58:00|||||||||13228
1618239490000|2021-04-12 14:58:10|108.4|108.36|108.48|108.42|108.48|108.42|108.4|108.34|19497
1618239500000|2021-04-12 14:58:20|108.46|108.4|108.44|108.38|108.46|108.4|108.44|108.38|11298
1618239510000|2021-04-12 14:58:30|108.42|108.36|108.42|108.36|108.42|108.38|108.42|108.36|9933
1618239530000|2021-04-12 14:58:50|108.44|108.38|108.4|108.34|108.46|108.44|108.4|108.34|19220
1618239540000|2021-04-12 14:59:00|108.38|108.3|108.38|108.34|108.38|108.34|108.36|108.3|2876
1618239550000|2021-04-12 14:59:10|108.36|108.3|108.3|108.26|108.36|108.34|108.3|108.24|28831
1618239560000|2021-04-12 14:59:20|108.28|108.24|108.3|108.24|108.3|108.24|108.28|108.22|1425
1618239570000|2021-04-12 14:59:30|108.28|108.22|108.26|108.2|108.28|108.22|108.26|108.2|6502
1618239590000|2021-04-12 14:59:50|108.24|108.22|108.24|108.2|108.24|108.22|108.24|108.2|3860
1618239600000|2021-04-12 15:00:00|108.26|108.22|108.3|108.24|108.3|108.26|108.26|108.22|10166
1618239620000|2021-04-12 15:00:20|108.32|108.26|108.32|108.26|108.36|108.32|108.32|108.26|9221
1618239640000|2021-04-12 15:00:40|||||||||13702
1618239650000|2021-04-12 15:00:50|||||||||45895
1618239660000|2021-04-12 15:01:00|108.34|108.28|108.4|108.34|108.4|108.34|108.34|108.28|5183
1618239670000|2021-04-12 15:01:10||108.36||108.34||108.36||108.34|4609
1618239680000|2021-04-12 15:01:20|108.38|108.32|108.4|108.34|108.4|108.34|108.38|108.32|2121
1618239690000|2021-04-12 15:01:30||108.36||108.36||108.36||108.36|0
1618239710000|2021-04-12 15:01:50|108.38|108.34|108.4|108.36|108.4|108.38|108.38|108.3|24526
1618239720000|2021-04-12 15:02:00|108.38|108.34|108.38|108.34|108.38|108.36|108.38|108.34|3016
1618239730000|2021-04-12 15:02:10|108.4||108.38||108.4||108.38||31569
1618239740000|2021-04-12 15:02:20|108.4|108.32|108.38|108.3|108.42|108.32|108.38|108.3|6805
1618239750000|2021-04-12 15:02:30|108.36|108.28|108.34|108.26|108.36|108.28|108.34|108.26|0
1618239760000|2021-04-12 15:02:40|||||||||19580
1618239770000|2021-04-12 15:02:50|108.32|108.24|108.26|108.2|108.32|108.24|108.26|108.2|7834
1618239780000|2021-04-12 15:03:00|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|3500
1618239790000|2021-04-12 15:03:10|108.26|108.2|108.26|108.2|108.28|108.22|108.22|108.2|11545
1618239810000|2021-04-12 15:03:30|108.28|108.22|108.26|108.22|108.28|108.22|108.26|108.22|1044
1618239830000|2021-04-12 15:03:50||108.2||108.2||108.2||108.2|130
1618239840000|2021-04-12 15:04:00|108.24|108.18|108.1|108.06|108.24|108.18|108.08|108.06|51426
1618239850000|2021-04-12 15:04:10|108.08|108.04|108.06|108.02|108.08|108.04|108.06|108|6149
1618239860000|2021-04-12 15:04:20|||||||||12459
1618239870000|2021-04-12 15:04:30|108.04|108|108.06|108|108.08|108.02|108.02|107.96|458994
1618239880000|2021-04-12 15:04:40|108.08|108.02|108.12|108.06|108.14|108.06|108.08|108.02|17833
1618239890000|2021-04-12 15:04:50|||||||||35
1618239910000|2021-04-12 15:05:10|108.1|108.04|108.2|108.14|108.24|108.2|108.1|108.02|66065
1618239920000|2021-04-12 15:05:20|108.18|108.12|108.16|108.1|108.18|108.14|108.16|108.1|7328
1618239940000|2021-04-12 15:05:40|108.14|108.08|108.1|108.02|108.14|108.08|108.1|108.02|7240
1618239950000|2021-04-12 15:05:50|108.06|108.04|108.1|108.02|108.1|108.06|108.06|108.02|4535
1618239960000|2021-04-12 15:06:00|108.08|108|108|107.92|108.08|108.02|108|107.92|127031
1618239970000|2021-04-12 15:06:10|108.02|108|108|107.92|108.02|108|108|107.92|82804
1618239980000|2021-04-12 15:06:20|107.98|107.9|107.92|107.86|107.98|107.9|107.92|107.86|1117
1618239990000|2021-04-12 15:06:30|107.88|107.82|107.86|107.8|107.88|107.82|107.86|107.8|88790
1618240000000|2021-04-12 15:06:40|||||||||4220
1618240020000|2021-04-12 15:07:00|107.88|107.82|107.86|107.8|107.92|107.9|107.86|107.8|92706
1618240030000|2021-04-12 15:07:10|||||||||81
1618240040000|2021-04-12 15:07:20|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.82|4711
1618240060000|2021-04-12 15:07:40|107.9|107.84|107.94|107.86|107.94|107.9|107.9|107.84|26158
1618240070000|2021-04-12 15:07:50|107.92||107.94||107.94||107.92||0
1618240080000|2021-04-12 15:08:00|107.92||107.94||107.94||107.92||33034
1618240090000|2021-04-12 15:08:10|107.92|107.88|107.96|107.9|107.98|107.94|107.92|107.86|54456
1618240100000|2021-04-12 15:08:20|107.98|107.96|107.98|107.96|107.98|107.96|107.96|107.96|10116
1618240110000|2021-04-12 15:08:30|108|107.94|108.04|107.98|108.04|108|108|107.94|11343
1618240120000|2021-04-12 15:08:40|108.02|107.96|107.98|107.96|108.02|107.96|107.98|107.9|22897
1618240130000|2021-04-12 15:08:50|107.96|107.94|107.92|107.9|107.96|107.94|107.9|107.86|16981
1618240140000|2021-04-12 15:09:00|107.9|107.86|107.92|107.86|107.94|107.9|107.86|107.82|11834
1618240150000|2021-04-12 15:09:10|107.9|107.82|107.88|107.82|107.9|107.82|107.88|107.82|3320
1618240160000|2021-04-12 15:09:20|107.92|107.84|107.92|107.86|107.94|107.86|107.92|107.84|29223
1618240170000|2021-04-12 15:09:30|107.94|107.88|107.92|107.86|107.94|107.9|107.92|107.86|944
1618240180000|2021-04-12 15:09:40||107.88||107.88||107.88||107.88|3056
1618240200000|2021-04-12 15:10:00|||||||||1187
1618240210000|2021-04-12 15:10:10|107.94|107.9|107.94|107.88|107.96|107.9|107.94|107.88|13111
1618240220000|2021-04-12 15:10:20|107.92|107.9|107.9|107.82|107.92|107.9|107.9|107.82|578
1618240230000|2021-04-12 15:10:30|||||||||4599
1618240240000|2021-04-12 15:10:40||107.84||107.86||107.86||107.84|0
1618240250000|2021-04-12 15:10:50|107.88|107.84|107.88|107.82|107.88|107.84|107.84|107.82|16308
1618240260000|2021-04-12 15:11:00|107.9|107.84|107.9|107.84|107.9|107.84|107.9|107.84|16052
1618240270000|2021-04-12 15:11:10|||||||||15666
1618240280000|2021-04-12 15:11:20|107.94|107.86|107.98|107.92|107.98|107.94|107.94|107.86|14809
1618240290000|2021-04-12 15:11:30|108.02|107.94|108.02|107.98|108.04|107.98|108.02|107.94|2406
1618240300000|2021-04-12 15:11:40|108.04|108|108.04|108.02|108.04|108.02|108.04|108|19686
1618240310000|2021-04-12 15:11:50|108.02|108|108.04|107.96|108.04|108|108.02|107.96|31539
1618240330000|2021-04-12 15:12:10|108.06|107.98|108.08|108.04|108.1|108.08|108.06|107.98|15342
1618240340000|2021-04-12 15:12:20|108.1||108.1||108.1||108.1||281
1618240350000|2021-04-12 15:12:30|||||||||2005
1618240360000|2021-04-12 15:12:40|||||||||12874
1618240370000|2021-04-12 15:12:50|108.12|108.06|108.16|108.12|108.16|108.12|108.12|108.06|1916
1618240380000|2021-04-12 15:13:00|108.18|108.1|108.18|108.12|108.18|108.12|108.18|108.08|4246
1618240390000|2021-04-12 15:13:10|108.2|108.14|108.22|108.2|108.22|108.2|108.2|108.14|5310
1618240400000|2021-04-12 15:13:20|108.24|108.16|108.24|108.18|108.26|108.24|108.24|108.16|102875
1618240410000|2021-04-12 15:13:30|108.22|108.16|108.24|108.16|108.24|108.22|108.2|108.12|17261
1618240420000|2021-04-12 15:13:40|108.26|108.22|108.28|108.24|108.3|108.24|108.24|108.2|32085
1618240440000|2021-04-12 15:14:00|108.3|108.26|108.36|108.3|108.36|108.3|108.3|108.26|8840
1618240450000|2021-04-12 15:14:10|||||||||3000
1618240460000|2021-04-12 15:14:20|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.28|5584
1618240470000|2021-04-12 15:14:30|108.32|108.26|108.36|108.3|108.38|108.36|108.32|108.26|32439
1618240480000|2021-04-12 15:14:40|108.34|108.26|108.24|108.18|108.34|108.26|108.24|108.14|24836
1618240490000|2021-04-12 15:14:50|||||||||2000
1618240500000|2021-04-12 15:15:00|108.24|108.13|108.29|108.18|108.29|108.18|108.24|108.13|0
1618240510000|2021-04-12 15:15:10|108.24|108.13|108.26|108.19|108.31|108.24|108.24|108.13|677
1618240520000|2021-04-12 15:15:20|108.31|108.24|108.31|108.22|108.31|108.24|108.31|108.22|0
1618240530000|2021-04-12 15:15:30|108.26|108.2|108.26|108.17|108.31|108.22|108.26|108.15|0
1618240540000|2021-04-12 15:15:40|108.31|108.22|108.26|108.17|108.31|108.22|108.26|108.17|0
1618240550000|2021-04-12 15:15:50|108.31|108.22|108.31|108.22|108.31|108.22|108.26|108.17|0
1618240560000|2021-04-12 15:16:00|108.26|108.17|108.45|108.32|108.45|108.32|108.26|108.17|4724
1618240570000|2021-04-12 15:16:10|108.47|108.38|108.46|108.35|108.51|108.4|108.42|108.33|2571
1618240580000|2021-04-12 15:16:20|108.51|108.4|108.57|108.46|108.65|108.56|108.51|108.4|5176
1618240590000|2021-04-12 15:16:30|108.52|108.41|108.55|108.44|108.57|108.46|108.5|108.39|1428
1618240600000|2021-04-12 15:16:40|108.5|108.39|108.55|108.44|108.55|108.44|108.5|108.39|0
1618240610000|2021-04-12 15:16:50|108.5|108.39|108.5|108.39|108.5|108.39|108.5|108.39|0
1618240620000|2021-04-12 15:17:00|108.55|108.44|108.5|108.39|108.55|108.44|108.5|108.39|2500
1618240630000|2021-04-12 15:17:10|108.55|108.44|108.5|108.39|108.55|108.46|108.5|108.39|3838
1618240640000|2021-04-12 15:17:20|108.55|108.44|108.55|108.46|108.55|108.46|108.5|108.39|0
1618240650000|2021-04-12 15:17:30|108.5|108.41|108.57|108.46|108.57|108.46|108.5|108.41|3960
1618240660000|2021-04-12 15:17:40|108.52|108.39|108.55|108.44|108.55|108.44|108.52|108.39|0
1618240670000|2021-04-12 15:17:50|108.5|108.39|108.51|108.38|108.51|108.39|108.46|108.33|1127
1618240680000|2021-04-12 15:18:00|108.49||108.49||108.49||108.49||0
1618240690000|2021-04-12 15:18:10|108.44|108.33|108.49|108.38|108.49|108.38|108.44|108.33|0
1618240710000|2021-04-12 15:18:30|108.44|108.33|108.49|108.4|108.55|108.46|108.44|108.33|18471
1618240720000|2021-04-12 15:18:40|108.44|108.35|108.47|108.38|108.47|108.38|108.42|108.33|342
1618240740000|2021-04-12 15:19:00|108.42|108.33|108.47|108.38|108.47|108.38|108.42|108.33|0
1618240750000|2021-04-12 15:19:10|108.42|108.33|108.42|108.31|108.47|108.38|108.42|108.31|2711
1618240760000|2021-04-12 15:19:20||108.33||108.33||108.33||108.33|0
1618240770000|2021-04-12 15:19:30|108.47|108.38|108.47|108.38|108.47|108.38|108.42|108.33|0
1618240780000|2021-04-12 15:19:40|108.42|108.33|108.45|108.36|108.45|108.36|108.4|108.31|0
1618240790000|2021-04-12 15:19:50|108.4|108.31|108.45|108.38|108.47|108.38|108.4|108.31|0
1618240810000|2021-04-12 15:20:10|108.4|108.33|108.36|108.27|108.45|108.36|108.36|108.27|400
1618240820000|2021-04-12 15:20:20|108.43|108.36|108.41|108.32|108.43|108.36|108.38|108.27|0
1618240830000|2021-04-12 15:20:30|108.43|108.34|108.43|108.34|108.43|108.34|108.43|108.34|0
1618240840000|2021-04-12 15:20:40|108.36|108.29|108.41|108.34|108.41|108.34|108.36|108.29|0
1618240850000|2021-04-12 15:20:50|108.36|108.32|108.39|108.28|108.41|108.32|108.34|108.23|5607
1618240860000|2021-04-12 15:21:00|108.34|108.23|108.34|108.23|108.34|108.23|108.34|108.23|0
1618240870000|2021-04-12 15:21:10|108.39|108.28|108.36|108.25|108.41|108.3|108.34|108.23|1754
1618240880000|2021-04-12 15:21:20|108.41|108.3|108.36|108.25|108.41|108.3|108.36|108.25|0
1618240890000|2021-04-12 15:21:30|108.41|108.3|108.36|108.25|108.41|108.3|108.36|108.25|0
1618240900000|2021-04-12 15:21:40|108.41|108.3|108.41|108.34|108.41|108.34|108.36|108.29|1615
1618240910000|2021-04-12 15:21:50|108.36|108.29|108.34|108.25|108.41|108.34|108.34|108.25|18
1618240920000|2021-04-12 15:22:00|108.39|108.3|108.34|108.25|108.39|108.3|108.34|108.25|2500
1618240930000|2021-04-12 15:22:10|108.35|108.26|108.3|108.21|108.35|108.26|108.3|108.21|2808
1618240950000|2021-04-12 15:22:30|108.35|108.26|108.3|108.21|108.35|108.26|108.3|108.21|0
1618240960000|2021-04-12 15:22:40|108.26|108.17|108.26|108.13|108.31|108.22|108.26|108.13|5355
1618240980000|2021-04-12 15:23:00|108.31|108.18|108.29|108.18|108.31|108.18|108.24|108.13|0
1618240990000|2021-04-12 15:23:10|108.24|108.13|108.24|108.13|108.29|108.18|108.24|108.13|0
1618241000000|2021-04-12 15:23:20|108.29|108.18|108.29|108.18|108.29|108.18|108.24|108.13|0
1618241010000|2021-04-12 15:23:30|108.27|108.13|108.22|108.13|108.27|108.18|108.22|108.13|0
1618241020000|2021-04-12 15:23:40|108.27|108.18|108.27|108.18|108.27|108.18|108.27|108.18|0
1618241030000|2021-04-12 15:23:50|108.22|108.13|108.27|108.18|108.27|108.18|108.22|108.13|0
1618241040000|2021-04-12 15:24:00|108.22|108.13|108.25|108.18|108.31|108.18|108.22|108.13|165
1618241050000|2021-04-12 15:24:10|108.2|108.13|108.2|108.11|108.27|108.18|108.2|108.11|1997
1618241060000|2021-04-12 15:24:20|108.25|108.16|108.25|108.16|108.25|108.16|108.25|108.16|0
1618241070000|2021-04-12 15:24:30|108.21|108.14|108.16|108.09|108.21|108.14|108.16|108.09|7500
1618241080000|2021-04-12 15:24:40|108.21|108.14|108.14|108.03|108.21|108.14|108.14|108.03|0
1618241090000|2021-04-12 15:24:50|108.19|108.08|108.16|108.09|108.21|108.14|108.16|108.03|110
1618241100000|2021-04-12 15:25:00|108.21|108.14|108.28|108.17|108.33|108.24|108.21|108.11|13883
1618241110000|2021-04-12 15:25:10|108.33|108.22|108.28|108.17|108.33|108.22|108.28|108.17|34
1618241120000|2021-04-12 15:25:20|108.33|108.22|108.28|108.19|108.33|108.22|108.28|108.17|640
1618241130000|2021-04-12 15:25:30|108.33|108.24|108.28|108.19|108.33|108.24|108.28|108.19|0
1618241140000|2021-04-12 15:25:40|108.26|108.17|108.31|108.22|108.31|108.22|108.26|108.17|1189
1618241150000|2021-04-12 15:25:50|108.26|108.17|108.31|108.22|108.31|108.22|108.26|108.17|0
1618241160000|2021-04-12 15:26:00|108.26|108.17|108.18|108.07|108.27|108.2|108.18|108.07|2051
1618241170000|2021-04-12 15:26:10|108.23|108.12|108.18|108.07|108.23|108.12|108.18|108.07|0
1618241180000|2021-04-12 15:26:20|108.23|108.12|108.16|108.07|108.23|108.12|108.16|108.07|50
1618241190000|2021-04-12 15:26:30|108.21|108.12|108.19|108.08|108.21|108.12|108.14|108.03|0
1618241200000|2021-04-12 15:26:40|108.14|108.03|108.1|107.99|108.17|108.08|108.1|107.99|2950
1618241210000|2021-04-12 15:26:50|108.15|108.04|108.1|108.03|108.15|108.08|108.1|107.99|4321
1618241220000|2021-04-12 15:27:00|108.22|108.09|108.22|108.15|108.27|108.15|108.18|108.09|7410
1618241230000|2021-04-12 15:27:10|108.27|108.2|108.22|108.15|108.27|108.2|108.22|108.15|146
1618241240000|2021-04-12 15:27:20|108.27|108.2|108.22|108.15|108.27|108.2|108.22|108.15|0
1618241250000|2021-04-12 15:27:30|108.27|108.2|108.22|108.15|108.27|108.2|108.22|108.15|0
1618241260000|2021-04-12 15:27:40|108.27|108.2|108.26|108.19|108.33|108.24|108.22|108.15|700
1618241270000|2021-04-12 15:27:50|108.31|108.24|108.31|108.24|108.31|108.24|108.31|108.24|0
1618241280000|2021-04-12 15:28:00|108.26|108.19|108.31|108.24|108.31|108.24|108.26|108.19|0
1618241290000|2021-04-12 15:28:10|108.26|108.19|108.31|108.24|108.31|108.24|108.26|108.19|0
1618241300000|2021-04-12 15:28:20|108.26|108.19|108.26|108.19|108.31|108.24|108.26|108.19|29
1618241310000|2021-04-12 15:28:30|108.31|108.24|108.26|108.19|108.31|108.24|108.26|108.19|1200
1618241320000|2021-04-12 15:28:40|108.31|108.24|108.31|108.24|108.31|108.24|108.26|108.19|0
1618241330000|2021-04-12 15:28:50|108.26|108.19|108.31|108.24|108.31|108.24|108.26|108.19|0
1618241340000|2021-04-12 15:29:00|108.28|108.19|108.3|108.21|108.37|108.26|108.28|108.19|5431
1618241350000|2021-04-12 15:29:10|108.35|108.26|108.34|108.27|108.39|108.32|108.26|108.17|2088
1618241360000|2021-04-12 15:29:20|108.39|108.32|108.38|108.29|108.45|108.34|108.38|108.27|33
1618241370000|2021-04-12 15:29:30|108.43|108.27|108.38|108.27|108.43|108.32|108.38|108.27|710
1618241380000|2021-04-12 15:29:40|108.43|108.32|108.49|108.36|108.49|108.36|108.4|108.31|3386
1618241390000|2021-04-12 15:29:50|108.44|108.31|108.48|108.41|108.51|108.42|108.44|108.31|110
1618297200000|2021-04-13 07:00:00|108.2|108.04|108.2|108.08|108.2|108.08|108.2|108.04|1409
1618297210000|2021-04-13 07:00:10|108.4|108.2|109.58|109.1|110|109.4|108.4|108.2|76209
1618297220000|2021-04-13 07:00:20|109.54|109|108.6|108.02|109.54|109|108|107.78|109767
1618297230000|2021-04-13 07:00:30|108.62|108.22|108.24|107.9|108.66|108.32|108.24|107.86|38261
1618297240000|2021-04-13 07:00:40|||||||||2839
1618297250000|2021-04-13 07:00:50|108.22|107.8|108.36|108.18|108.4|108.2|107.8|107.78|39503
1618297270000|2021-04-13 07:01:10|108.4|108.36|108.12|107.9|108.6|108.38|108.08|107.78|104239
1618297280000|2021-04-13 07:01:20|108.22|107.92|108.22|108.02|108.22|108.02|108.16|107.92|93928
1618297300000|2021-04-13 07:01:40|108.3|108.04|108.32|108.1|108.46|108.26|108.08|107.78|140130
1618297310000|2021-04-13 07:01:50|108.38|108.12|108.38|108.2|108.38|108.2|108.36|108.12|953
1618297320000|2021-04-13 07:02:00|108.36|108.18|108.18|108.04|108.36|108.18|108.16|107.98|22897
1618297330000|2021-04-13 07:02:10|108.24||108.24||108.24||108.24||9180
1618297340000|2021-04-13 07:02:20|108.22|108.02|108.16|108.02|108.22|108.02|108.14|108.02|2842
1618297350000|2021-04-13 07:02:30|108.14||108.16||108.26||108.14||10175
1618297360000|2021-04-13 07:02:40|108.14|107.98|108.18|107.98|108.18|107.98|108.08|107.92|11482
1618297370000|2021-04-13 07:02:50|108.16|107.92|108.12|107.94|108.18|108.04|108.08|107.92|39815
1618297380000|2021-04-13 07:03:00|||||||||3906
1618297390000|2021-04-13 07:03:10|108.08|107.96|108.34|108.22|108.58|108.4|108.08|107.96|143234
1618297400000|2021-04-13 07:03:20|108.32|108.24|108.46|108.32|108.46|108.44|108.32|108.2|32534
1618297410000|2021-04-13 07:03:30|108.44|108.3|108.38|108.24|108.44|108.3|108.34|108.18|8102
1618297420000|2021-04-13 07:03:40|108.42|108.26|108.42|108.26|108.42|108.26|108.42|108.26|0
1618297430000|2021-04-13 07:03:50|108.46|108.48|108.34|108.18|108.52|108.48|108.34|108.18|46706
1618297440000|2021-04-13 07:04:00|108.36|108.2|108.68|108.48|108.72|108.48|108.36|108.2|13363
1618297450000|2021-04-13 07:04:10|108.66|108.5|108.7|108.5|108.7|108.5|108.62|108.5|0
1618297460000|2021-04-13 07:04:20|108.72|108.52|108.82|108.7|108.84|108.7|108.66|108.52|8366
1618297470000|2021-04-13 07:04:30|108.8|108.62|108.72|108.5|108.8|108.72|108.68|108.38|67479
1618297480000|2021-04-13 07:04:40|108.74|108.56|108.74|108.54|108.82|108.66|108.72|108.52|18338
1618297490000|2021-04-13 07:04:50|108.72||108.72||108.74||108.72||100
1618297500000|2021-04-13 07:05:00|108.74|108.56|108.66|108.5|108.84|108.66|108.66|108.42|16592
1618297510000|2021-04-13 07:05:10|108.68|108.52|108.78|108.64|108.84|108.66|108.68|108.52|14576
1618297520000|2021-04-13 07:05:20|108.76|108.62|108.66|108.44|108.76|108.62|108.6|108.42|8801
1618297530000|2021-04-13 07:05:30|108.64||108.6||108.66||108.6||300
1618297540000|2021-04-13 07:05:40|108.58|108.42|108.5|108.32|108.58|108.42|108.44|108.3|8966
1618297550000|2021-04-13 07:05:50|108.48|108.26|108.56|108.42|108.58|108.48|108.46|108.22|15159
1618297560000|2021-04-13 07:06:00|108.58|108.44|108.6|108.48|108.6|108.5|108.58|108.44|6621
1618297570000|2021-04-13 07:06:10|108.58|108.4|108.46|108.36|108.58|108.4|108.46|108.36|10271
1618297580000|2021-04-13 07:06:20|108.48||108.48||108.48||108.48||76
1618297590000|2021-04-13 07:06:30|108.46|108.26|108.28|108.1|108.46|108.26|108.28|108.08|5796
1618297600000|2021-04-13 07:06:40|108.26|108.06|108.28|108.12|108.3|108.12|108.16|108.02|16058
1618297610000|2021-04-13 07:06:50|108.34|108.16|108.36|108.18|108.4|108.18|108.34|108.16|1245
1618297620000|2021-04-13 07:07:00|108.34||108.34||108.34||108.34||22
1618297630000|2021-04-13 07:07:10|108.32|108.2|108.36|108.2|108.36|108.2|108.3|108.2|3858
1618297640000|2021-04-13 07:07:20|108.34|108.18|108.26|108.1|108.34|108.18|108.26|108.1|5555
1618297650000|2021-04-13 07:07:30|108.28|108.12|108.34|108.2|108.34|108.2|108.28|108.12|5674
1618297660000|2021-04-13 07:07:40|108.36|108.22|108.48|108.38|108.48|108.38|108.36|108.22|850
1618297670000|2021-04-13 07:07:50|108.46|108.36|108.3|108.18|108.46|108.36|108.3|108.14|49547
1618297680000|2021-04-13 07:08:00||108.2||108.18||108.2||108.18|2734
1618297690000|2021-04-13 07:08:10|108.28|108.1|108.22|108.1|108.28|108.12|108.22|108.1|4439
1618297700000|2021-04-13 07:08:20|108.3|108.12|108.16|108.04|108.3|108.16|108.16|108.04|27425
1618297710000|2021-04-13 07:08:30|108.2|108.06|108.22|108.08|108.26|108.1|108.2|108.06|4812
1618297720000|2021-04-13 07:08:40|108.2|108.02|108.14|108.08|108.2|108.08|108.14|108|3470
1618297730000|2021-04-13 07:08:50|108.12||108.12||108.12||108.12||0
1618297740000|2021-04-13 07:09:00|108.18|108|108.18|108.02|108.2|108.02|108.18|108|8081
1618297750000|2021-04-13 07:09:10|108.16|108|108.1|108|108.16|108|108.1|108|4502
1618297760000|2021-04-13 07:09:20|108.12|108.02|108|107.9|108.18|108.1|108|107.9|32738
1618297770000|2021-04-13 07:09:30|108.02|107.88|108.04|107.98|108.1|107.98|107.96|107.78|21811
1618297780000|2021-04-13 07:09:40|108.02|107.96|107.98|107.9|108.02|107.96|107.98|107.9|8966
1618297790000|2021-04-13 07:09:50|108|107.92|108|107.9|108.04|107.92|107.9|107.78|6917
1618297800000|2021-04-13 07:10:00|108.04|107.92|107.82|107.78|108.04|107.94|107.78|107.7|58270
1618297810000|2021-04-13 07:10:10|107.88|107.76|107.84|107.76|107.88|107.78|107.82|107.76|7254
1618297820000|2021-04-13 07:10:20|107.8|107.7|107.74|107.62|107.8|107.76|107.74|107.6|3297
1618297830000|2021-04-13 07:10:30|107.72|107.6|107.64|107.56|107.72|107.6|107.64|107.56|8136
1618297840000|2021-04-13 07:10:40|107.68|107.58|107.7|107.56|107.76|107.58|107.68|107.56|4612
1618297850000|2021-04-13 07:10:50|107.72|107.58|107.7|107.62|107.72|107.62|107.7|107.56|12064
1618297860000|2021-04-13 07:11:00|107.74|107.6|107.74|107.62|107.76|107.62|107.74|107.6|6294
1618297870000|2021-04-13 07:11:10|107.76|107.64|107.72|107.6|107.8|107.64|107.72|107.6|20340
1618297880000|2021-04-13 07:11:20|||||||||1686
1618297890000|2021-04-13 07:11:30|107.7|107.56|107.5|107.38|107.7|107.56|107.48|107.34|31857
1618297900000|2021-04-13 07:11:40|107.48|107.36|107.5|107.36|107.5|107.36|107.36|107.2|29236
1618297910000|2021-04-13 07:11:50|107.48|107.34|107.38|107.28|107.48|107.34|107.38|107.22|22550
1618297920000|2021-04-13 07:12:00|107.44|107.3|107.42|107.32|107.5|107.36|107.4|107.3|15823
1618297930000|2021-04-13 07:12:10|107.44|107.3|107.54|107.44|107.54|107.5|107.44|107.28|43704
1618297940000|2021-04-13 07:12:20|107.52|107.48|107.54|107.46|107.54|107.48|107.52|107.38|3116
1618297950000|2021-04-13 07:12:30|107.56|107.5|107.6|107.52|107.6|107.54|107.54|107.48|20244
1618297960000|2021-04-13 07:12:40|107.62|107.54|107.6|107.52|107.62|107.58|107.58|107.52|29803
1618297970000|2021-04-13 07:12:50|107.58|107.5|107.44|107.28|107.58|107.5|107.44|107.22|8941
1618298000000|2021-04-13 07:13:20|107.5|107.3|107.44|107.28|107.54|107.4|107.44|107.22|27646
1618298010000|2021-04-13 07:13:30|107.36|107.26|107.44|107.3|107.44|107.3|107.3|107.12|28566
1618298020000|2021-04-13 07:13:40|||||||||1172
1618298030000|2021-04-13 07:13:50|107.5|107.34|107.5|107.34|107.54|107.36|107.48|107.3|6622
1618298040000|2021-04-13 07:14:00|107.48|107.3|107.46|107.32|107.48|107.32|107.44|107.3|33528
1618298050000|2021-04-13 07:14:10|107.44||107.44||107.44||107.44||12832
1618298060000|2021-04-13 07:14:20|107.46|107.34|107.48|107.36|107.56|107.36|107.46|107.34|17159
1618298070000|2021-04-13 07:14:30|107.46||107.46||107.46||107.46||2772
1618298080000|2021-04-13 07:14:40|||||||||7233
1618298090000|2021-04-13 07:14:50|107.48|107.38|107.5|107.36|107.68|107.5|107.48|107.34|41965
1618298100000|2021-04-13 07:15:00|107.54|107.42|107.62|107.48|107.62|107.48|107.54|107.42|13439
1618298110000|2021-04-13 07:15:10|107.7|107.5|107.6|107.52|107.72|107.64|107.6|107.46|67685
1618298120000|2021-04-13 07:15:20|107.62|107.6|107.72|107.62|107.72|107.62|107.62|107.6|8499
1618298130000|2021-04-13 07:15:30|107.7|107.6|107.64|107.52|107.7|107.6|107.62|107.5|841
1618298140000|2021-04-13 07:15:40|||||||||464
1618298150000|2021-04-13 07:15:50|107.62|107.5|107.62|107.5|107.62|107.5|107.62|107.5|186
1618298160000|2021-04-13 07:16:00|107.64|107.52|107.64|107.52|107.64|107.52|107.64|107.52|8685
1618298170000|2021-04-13 07:16:10|107.62|107.5|107.62|107.5|107.62|107.5|107.62|107.5|7451
1618298180000|2021-04-13 07:16:20|107.6|107.46|107.58|107.46|107.6|107.6|107.58|107.42|15018
1618298190000|2021-04-13 07:16:30|107.56|107.44|107.56|107.44|107.56|107.44|107.56|107.42|39290
1618298200000|2021-04-13 07:16:40|107.54|107.38|107.44|107.34|107.54|107.4|107.44|107.32|9597
1618298210000|2021-04-13 07:16:50|107.48|107.38|107.44|107.32|107.5|107.4|107.38|107.3|21357
1618298220000|2021-04-13 07:17:00|107.46|107.34|107.48|107.36|107.48|107.36|107.46|107.34|50
1618298240000|2021-04-13 07:17:20|107.5|107.4|107.48|107.38|107.52|107.48|107.48|107.34|38698
1618298250000|2021-04-13 07:17:30|107.46|107.44|107.48|107.34|107.52|107.44|107.44|107.3|73542
1618298260000|2021-04-13 07:17:40|107.46|107.3|107.4|107.32|107.46|107.32|107.4|107.3|3048
1618298270000|2021-04-13 07:17:50|||||||||4626
1618298280000|2021-04-13 07:18:00|107.38|107.3|107.38|107.24|107.4|107.34|107.34|107.2|46511
1618298290000|2021-04-13 07:18:10|107.36||107.36||107.36||107.36||0
1618298300000|2021-04-13 07:18:20|107.34|107.18|107.3|107.2|107.34|107.2|107.3|107.18|1922
1618298320000|2021-04-13 07:18:40|||||||||1846
1618298340000|2021-04-13 07:19:00|107.28|107.16|107.2|107.12|107.28|107.18|107.2|107.12|2393
1618298350000|2021-04-13 07:19:10|107.22|107.14|107.26|107.18|107.26|107.22|107.22|107.12|20149
1618298360000|2021-04-13 07:19:20|107.24|107.14|107.22|107.12|107.24|107.16|107.22|107.12|18020
1618298370000|2021-04-13 07:19:30||107.14||107.14||107.14||107.14|136
1618298380000|2021-04-13 07:19:40|107.26|107.26|107.34|107.3|107.4|107.32|107.26|107.18|33024
1618298390000|2021-04-13 07:19:50|107.32|107.26|107.32|107.26|107.34|107.26|107.32|107.26|303
1618298400000|2021-04-13 07:20:00|107.34||107.34||107.34||107.34||3312
1618298410000|2021-04-13 07:20:10||107.3||107.3||107.3||107.3|21
1618298420000|2021-04-13 07:20:20|||||||||2310
1618298430000|2021-04-13 07:20:30|107.32|107.26|107.34|107.26|107.34|107.28|107.32|107.26|11012
1618298440000|2021-04-13 07:20:40|107.32|107.18|107.28|107.16|107.32|107.2|107.28|107.14|3366
1618298450000|2021-04-13 07:20:50|||||||||371
1618298470000|2021-04-13 07:21:10|||||||||550
1618298480000|2021-04-13 07:21:20|107.26|107.14|107.24|107.16|107.26|107.16|107.24|107.14|17030
1618298490000|2021-04-13 07:21:30|107.22||107.3||107.32||107.22||34964
1618298500000|2021-04-13 07:21:40|107.32|107.18|107.4|107.32|107.42|107.32|107.32|107.18|22224
1618298520000|2021-04-13 07:22:00|107.38|107.3|107.46|107.38|107.46|107.38|107.34|107.3|13681
1618298530000|2021-04-13 07:22:10|||||||||1148
1618298540000|2021-04-13 07:22:20|107.5||107.52||107.54||107.5||1491
1618298550000|2021-04-13 07:22:30|107.5|107.32|107.48|107.38|107.5|107.38|107.48|107.32|29440
1618298560000|2021-04-13 07:22:40|107.5|107.4|107.5|107.44|107.6|107.5|107.48|107.4|10405
1618298570000|2021-04-13 07:22:50|||||||||547
1618298580000|2021-04-13 07:23:00|107.52||107.5||107.52||107.5||0
1618298590000|2021-04-13 07:23:10|107.46|107.38|107.44|107.32|107.46|107.38|107.44|107.32|18
1618298600000|2021-04-13 07:23:20|107.42||107.4||107.42||107.4||273
1618298610000|2021-04-13 07:23:30|107.42|107.34|107.38|107.32|107.44|107.34|107.38|107.32|3000
1618298620000|2021-04-13 07:23:40|107.36|107.3|107.34|107.32|107.36|107.32|107.34|107.22|10435
1618298630000|2021-04-13 07:23:50|107.38|107.3|107.26|107.14|107.4|107.3|107.26|107.14|16118
1618298640000|2021-04-13 07:24:00|107.24||107.22||107.24||107.22||0
1618298650000|2021-04-13 07:24:10|107.24|107.16|107.28|107.16|107.28|107.16|107.24|107.16|7392
1618298660000|2021-04-13 07:24:20|107.26||107.28||107.28||107.26||229
1618298670000|2021-04-13 07:24:30|107.3|107.2|107.48|107.34|107.5|107.38|107.3|107.16|16882
1618298680000|2021-04-13 07:24:40|107.46|107.32|107.36|107.28|107.46|107.32|107.36|107.28|36988
1618298690000|2021-04-13 07:24:50|107.38|107.3|107.38|107.3|107.38|107.3|107.38|107.3|235
1618298700000|2021-04-13 07:25:00|107.44|107.32|107.5|107.34|107.52|107.34|107.38|107.32|6803
1618298710000|2021-04-13 07:25:10|107.52|107.42|107.56|107.5|107.64|107.52|107.5|107.42|12499
1618298720000|2021-04-13 07:25:20|107.58|107.48|107.58|107.5|107.58|107.5|107.58|107.48|2655
1618298730000|2021-04-13 07:25:30|107.66|107.52|107.68|107.58|107.7|107.58|107.66|107.52|1879
1618298740000|2021-04-13 07:25:40|||||||||3693
1618298750000|2021-04-13 07:25:50|107.72|107.6|107.76|107.6|107.78|107.6|107.7|107.6|2808
1618298780000|2021-04-13 07:26:20|107.7||107.7||107.7||107.7||32352
1618298790000|2021-04-13 07:26:30|107.68||107.68||107.68||107.68||4527
1618298800000|2021-04-13 07:26:40|107.66||107.66||107.68||107.66||4643
1618298810000|2021-04-13 07:26:50|107.62|107.58|107.7|107.64|107.7|107.64|107.62|107.58|4353
1618298830000|2021-04-13 07:27:10|107.74|107.66|107.9|107.82|107.92|107.82|107.74|107.66|9611
1618298840000|2021-04-13 07:27:20|107.88|107.78|107.82|107.78|107.88|107.78|107.82|107.78|0
1618298860000|2021-04-13 07:27:40|107.8|107.74|107.82|107.78|107.82|107.78|107.8|107.72|10837
1618298870000|2021-04-13 07:27:50|107.8|107.76|107.82|107.76|107.82|107.76|107.8|107.76|24
1618298880000|2021-04-13 07:28:00|107.8|107.74|107.78|107.66|107.8|107.74|107.78|107.64|2799
1618298890000|2021-04-13 07:28:10||107.68||107.7||107.7||107.68|58
1618298920000|2021-04-13 07:28:40|107.8|107.68|107.78|107.66|107.8|107.68|107.78|107.66|24727
1618298930000|2021-04-13 07:28:50|107.76|107.64|107.72|107.64|107.76|107.64|107.7|107.62|6987
1618298940000|2021-04-13 07:29:00|107.74|107.66|107.76|107.68|107.76|107.68|107.74|107.66|0
1618298950000|2021-04-13 07:29:10|107.78||107.82||107.82||107.78||0
1618298960000|2021-04-13 07:29:20|107.8|107.7|107.86|107.76|107.88|107.76|107.8|107.7|3947
1618298970000|2021-04-13 07:29:30|107.84|107.74|107.78|107.7|107.84|107.74|107.78|107.7|373
1618298980000|2021-04-13 07:29:40|107.76|107.68|107.76|107.68|107.76|107.68|107.76|107.68|4000
1618299000000|2021-04-13 07:30:00|107.74|107.64|107.78|107.7|107.78|107.7|107.72|107.64|6089
1618299010000|2021-04-13 07:30:10|107.76|107.72|107.76|107.68|107.78|107.72|107.74|107.64|6607
1618299020000|2021-04-13 07:30:20|107.74|107.74|107.74|107.62|107.76|107.74|107.74|107.6|99693
1618299030000|2021-04-13 07:30:30|||||||||5345
1618299040000|2021-04-13 07:30:40|107.76|107.7|107.82|107.76|107.9|107.82|107.76|107.7|39565
1618299050000|2021-04-13 07:30:50|107.8|107.74|107.66|107.56|107.8|107.74|107.66|107.56|4862
1618299060000|2021-04-13 07:31:00|107.64|107.52|107.62|107.52|107.64|107.54|107.62|107.5|131
1618299070000|2021-04-13 07:31:10|107.64|107.6|107.64|107.52|107.64|107.6|107.58|107.5|10190
1618299080000|2021-04-13 07:31:20|107.62||107.62||107.64||107.62||207
1618299090000|2021-04-13 07:31:30|107.64|107.58|107.7|107.62|107.7|107.62|107.64|107.52|3956
1618299100000|2021-04-13 07:31:40|107.68||107.68||107.68||107.68||0
1618299120000|2021-04-13 07:32:00|107.66|107.6|107.64|107.52|107.66|107.6|107.64|107.5|310
1618299130000|2021-04-13 07:32:10|||||||||36523
1618299160000|2021-04-13 07:32:40|||||||||666
1618299190000|2021-04-13 07:33:10|||||||||913
1618299200000|2021-04-13 07:33:20|107.62|107.5|107.64|107.5|107.64|107.54|107.54|107.44|9931
1618299210000|2021-04-13 07:33:30|107.62||107.62||107.62||107.62||4716
1618299220000|2021-04-13 07:33:40||107.46||107.46||107.46||107.46|4247
1618299240000|2021-04-13 07:34:00|107.6|107.44|107.62|107.52|107.62|107.52|107.58|107.44|3983
1618299250000|2021-04-13 07:34:10|107.6||107.6||107.64||107.6||2796
1618299270000|2021-04-13 07:34:30|||||||||921
1618299280000|2021-04-13 07:34:40|107.58||107.58||107.58||107.58||685
1618299310000|2021-04-13 07:35:10|107.64|107.54|107.68|107.54|107.7|107.6|107.64|107.54|3890
1618299320000|2021-04-13 07:35:20|107.66|107.56|107.68|107.58|107.68|107.58|107.66|107.56|200
1618299330000|2021-04-13 07:35:30|107.7|107.6|107.7|107.6|107.7|107.6|107.68|107.6|4898
1618299340000|2021-04-13 07:35:40|107.68||107.68||107.68||107.68||64
1618299350000|2021-04-13 07:35:50|107.66|107.58|107.66|107.56|107.66|107.58|107.66|107.56|14906
1618299360000|2021-04-13 07:36:00|107.68|107.58|107.7|107.64|107.74|107.64|107.68|107.58|13057
1618299370000|2021-04-13 07:36:10|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|808
1618299380000|2021-04-13 07:36:20|107.66|107.64|107.68|107.64|107.68|107.64|107.66|107.64|0
1618299390000|2021-04-13 07:36:30|||||||||358
1618299400000|2021-04-13 07:36:40|107.66|107.62|107.68|107.62|107.68|107.62|107.66|107.62|6157
1618299410000|2021-04-13 07:36:50|||||||||5379
1618299430000|2021-04-13 07:37:10|||||||||5408
1618299440000|2021-04-13 07:37:20|107.66||107.66||107.66||107.66||13456
1618299450000|2021-04-13 07:37:30|107.62|107.6|107.46|107.4|107.62|107.6|107.46|107.38|10758
1618299460000|2021-04-13 07:37:40|107.52|107.42|107.54|107.42|107.56|107.5|107.46|107.42|5532
1618299470000|2021-04-13 07:37:50|107.56|107.44|107.62|107.54|107.62|107.54|107.54|107.44|101583
1618299490000|2021-04-13 07:38:10|107.58|107.52|107.62|107.52|107.62|107.52|107.58|107.52|4504
1618299510000|2021-04-13 07:38:30||107.54||107.54||107.54||107.54|15012
1618299540000|2021-04-13 07:39:00|||||||||890
1618299550000|2021-04-13 07:39:10|107.6|107.56|107.68|107.58|107.68|107.6|107.6|107.56|81195
1618299560000|2021-04-13 07:39:20|107.7|107.6|107.68|107.6|107.7|107.64|107.68|107.6|1374
1618299570000|2021-04-13 07:39:30|107.7|107.7|107.84|107.76|107.84|107.76|107.7|107.62|30737
1618299580000|2021-04-13 07:39:40|107.82||107.84||107.84||107.82||100
1618299590000|2021-04-13 07:39:50|107.82|107.72|107.8|107.72|107.82|107.72|107.8|107.72|10709
1618299600000|2021-04-13 07:40:00|107.78|107.7|107.72|107.66|107.78|107.7|107.7|107.62|21498
1618299610000|2021-04-13 07:40:10||107.64||107.64||107.64||107.64|365
1618299620000|2021-04-13 07:40:20|107.74|107.66|107.76|107.66|107.76|107.66|107.74|107.66|1300
1618299630000|2021-04-13 07:40:30|107.78||107.78||107.78||107.78||0
1618299640000|2021-04-13 07:40:40|107.76|107.68|107.8|107.72|107.8|107.74|107.76|107.68|14851
1618299650000|2021-04-13 07:40:50|107.78|107.66|107.74|107.66|107.78|107.66|107.74|107.66|121
1618299670000|2021-04-13 07:41:10|107.76|107.68|107.7|107.64|107.76|107.68|107.7|107.64|3522
1618299680000|2021-04-13 07:41:20|107.66|107.62|107.62|107.54|107.7|107.62|107.6|107.54|23525
1618299690000|2021-04-13 07:41:30|107.6||107.6||107.6||107.6||0
1618299700000|2021-04-13 07:41:40|107.62|107.56|107.66|107.56|107.66|107.56|107.6|107.56|8694
1618299710000|2021-04-13 07:41:50|107.68|107.54|107.64|107.56|107.68|107.56|107.64|107.54|27
1618299720000|2021-04-13 07:42:00|107.62|107.54|107.62|107.54|107.62|107.54|107.62|107.54|13
1618299730000|2021-04-13 07:42:10|107.64|107.56|107.64|107.56|107.68|107.56|107.62|107.56|4933
1618299760000|2021-04-13 07:42:40||107.58||107.6||107.6||107.58|41
1618299770000|2021-04-13 07:42:50|107.68|107.62|107.8|107.72|107.8|107.72|107.68|107.62|4011
1618299780000|2021-04-13 07:43:00|107.84|107.74|107.86|107.76|107.88|107.76|107.84|107.74|2550
1618299790000|2021-04-13 07:43:10|107.88||107.9||107.92||107.88||5000
1618299800000|2021-04-13 07:43:20|107.88||107.88||107.9||107.88||3025
1618299830000|2021-04-13 07:43:50|||||||||7751
1618299840000|2021-04-13 07:44:00|107.86||107.86||107.86||107.86||36
1618299850000|2021-04-13 07:44:10|107.88||107.9||107.9||107.88||0
1618299860000|2021-04-13 07:44:20|107.92|107.82|107.96|107.84|107.96|107.84|107.9|107.82|1490
1618299870000|2021-04-13 07:44:30|107.98|107.86|107.98|107.9|107.98|107.9|107.98|107.86|1274
1618299880000|2021-04-13 07:44:40|108|107.94|108.02|107.96|108.02|107.96|108|107.94|3526
1618299890000|2021-04-13 07:44:50|108|107.92|108|107.96|108|107.96|108|107.9|9256
1618299900000|2021-04-13 07:45:00|108.02|107.94|108.06|107.96|108.06|107.96|108|107.94|10639
1618299910000|2021-04-13 07:45:10|108.08||108.08||108.08||108.06||4356
1618299920000|2021-04-13 07:45:20|108.06||108.04||108.06||108.04||0
1618299930000|2021-04-13 07:45:30||107.98||107.98||107.98||107.98|7902
1618299940000|2021-04-13 07:45:40|108.06||108.06||108.06||108.06||5732
1618299950000|2021-04-13 07:45:50|||||||||9198
1618299960000|2021-04-13 07:46:00|108.04|107.96|108.04|107.96|108.04|107.96|108.04|107.96|2500
1618299970000|2021-04-13 07:46:10|||||||||1376
1618299980000|2021-04-13 07:46:20||107.94||107.96||107.96||107.94|90
1618299990000|2021-04-13 07:46:30||107.94||107.94||107.94||107.94|50
1618300000000|2021-04-13 07:46:40|108|108|108.02|107.96|108.04|108|108|107.94|12199
1618300010000|2021-04-13 07:46:50|108|107.94|108|107.94|108|107.94|108|107.94|129513
1618300020000|2021-04-13 07:47:00|107.98|107.92|107.96|107.84|107.98|107.92|107.96|107.84|14921
1618300030000|2021-04-13 07:47:10|107.98|107.86|107.76|107.68|108|107.94|107.76|107.68|17494
1618300050000|2021-04-13 07:47:30|107.74|107.66|107.72|107.64|107.74|107.66|107.72|107.64|310
1618300060000|2021-04-13 07:47:40|107.74|107.66|107.88|107.8|107.94|107.84|107.74|107.66|31417
1618300070000|2021-04-13 07:47:50|107.86|107.78|107.74|107.68|107.86|107.78|107.74|107.68|13477
1618300080000|2021-04-13 07:48:00|107.72|107.64|107.72|107.66|107.78|107.72|107.7|107.64|49636
1618300090000|2021-04-13 07:48:10|107.74|107.68|107.72|107.66|107.74|107.7|107.7|107.66|11407
1618300100000|2021-04-13 07:48:20|107.7|107.62|107.66|107.56|107.7|107.62|107.66|107.56|18651
1618300110000|2021-04-13 07:48:30||107.58||107.58||107.58||107.58|0
1618300120000|2021-04-13 07:48:40|107.64|107.54|107.6|107.56|107.66|107.58|107.6|107.54|15871
1618300130000|2021-04-13 07:48:50|107.58|107.54|107.6|107.56|107.64|107.58|107.58|107.54|13473
1618300140000|2021-04-13 07:49:00|107.62||107.62||107.62||107.6||4022
1618300150000|2021-04-13 07:49:10|107.64|107.58|107.7|107.6|107.7|107.64|107.64|107.58|27527
1618300160000|2021-04-13 07:49:20|107.68|107.62|107.64|107.56|107.68|107.62|107.58|107.54|20254
1618300170000|2021-04-13 07:49:30|107.62||107.62||107.64||107.62||924
1618300180000|2021-04-13 07:49:40|107.6|107.54|107.6|107.52|107.6|107.54|107.56|107.5|14591
1618300190000|2021-04-13 07:49:50|107.62|107.54|107.6|107.56|107.64|107.58|107.6|107.54|15279
1618300200000|2021-04-13 07:50:00|107.64||107.66||107.7||107.64||7846
1618300210000|2021-04-13 07:50:10|107.68|107.58|107.66|107.6|107.72|107.6|107.66|107.58|3990
1618300220000|2021-04-13 07:50:20|107.7|107.62|107.74|107.64|107.76|107.64|107.66|107.62|30280
1618300230000|2021-04-13 07:50:30|107.72||107.7||107.72||107.7||0
1618300240000|2021-04-13 07:50:40||107.66||107.66||107.66||107.66|400
1618300280000|2021-04-13 07:51:20|107.74|107.68|107.8|107.72|107.8|107.72|107.7|107.68|9521
1618300290000|2021-04-13 07:51:30|107.78|107.74|107.8|107.74|107.8|107.74|107.78|107.74|220
1618300300000|2021-04-13 07:51:40||107.76||107.76||107.76||107.76|498
1618300310000|2021-04-13 07:51:50|107.84||107.84||107.86||107.84||300
1618300320000|2021-04-13 07:52:00|107.82|107.74|107.72|107.66|107.82|107.74|107.72|107.66|5073
1618300330000|2021-04-13 07:52:10|107.74|107.68|107.86|107.78|107.88|107.8|107.74|107.68|2216
1618300340000|2021-04-13 07:52:20|||||||||2763
1618300360000|2021-04-13 07:52:40|107.88|107.8|107.9|107.8|107.92|107.8|107.88|107.8|4649
1618300380000|2021-04-13 07:53:00|107.88||107.86||107.88||107.86||130
1618300400000|2021-04-13 07:53:20|107.88|107.82|107.96|107.86|107.96|107.86|107.88|107.82|23370
1618300410000|2021-04-13 07:53:30|107.94|107.88|107.9|107.84|107.94|107.9|107.9|107.84|1470
1618300420000|2021-04-13 07:53:40|107.88|107.86|107.9|107.84|107.9|107.86|107.88|107.84|2580
1618300430000|2021-04-13 07:53:50||107.86||107.86||107.86||107.86|0
1618300440000|2021-04-13 07:54:00|107.92|107.84|107.8|107.78|107.92|107.86|107.8|107.78|33556
1618300450000|2021-04-13 07:54:10||107.74||107.74||107.74||107.74|1536
1618300460000|2021-04-13 07:54:20|107.84|107.7|107.82|107.72|107.84|107.76|107.8|107.7|9409
1618300470000|2021-04-13 07:54:30|107.84|107.74|107.88|107.76|107.88|107.76|107.84|107.74|20
1618300490000|2021-04-13 07:54:50|||||||||4600
1618300500000|2021-04-13 07:55:00|107.9||107.9||107.9||107.9||3
1618300510000|2021-04-13 07:55:10||107.78||107.8||107.8||107.78|0
1618300520000|2021-04-13 07:55:20|107.88||107.88||107.88||107.88||0
1618300530000|2021-04-13 07:55:30|107.9||107.9||107.9||107.9||3010
1618300540000|2021-04-13 07:55:40|||||||||333
1618300550000|2021-04-13 07:55:50|||||||||4102
1618300570000|2021-04-13 07:56:10|107.88|107.76|107.92|107.82|107.92|107.82|107.84|107.74|3994
1618300580000|2021-04-13 07:56:20|||||||||300
1618300590000|2021-04-13 07:56:30|107.9|107.8|107.94|107.84|107.96|107.84|107.88|107.76|84
1618300600000|2021-04-13 07:56:40|||||||||23496
1618300610000|2021-04-13 07:56:50|107.92|107.82|107.9|107.8|107.92|107.82|107.9|107.8|0
1618300620000|2021-04-13 07:57:00||107.84||107.84||107.84||107.84|35
1618300630000|2021-04-13 07:57:10|||||||||35
1618300640000|2021-04-13 07:57:20|107.88||107.88||107.88||107.88||10
1618300650000|2021-04-13 07:57:30|107.86|107.78|107.86|107.8|107.86|107.8|107.86|107.78|58
1618300660000|2021-04-13 07:57:40||107.76||107.76||107.76||107.76|0
1618300670000|2021-04-13 07:57:50|107.84||107.84||107.84||107.84||23108
1618300690000|2021-04-13 07:58:10|107.86|107.8|107.9|107.82|107.9|107.82|107.84|107.8|5151
1618300700000|2021-04-13 07:58:20|107.92||107.92||107.94||107.9||4600
1618300710000|2021-04-13 07:58:30|107.94|107.84|107.94|107.86|107.94|107.86|107.94|107.84|6531
1618300720000|2021-04-13 07:58:40|||||||||2761
1618300750000|2021-04-13 07:59:10|107.96|107.88|108.08|107.98|108.1|108.04|107.94|107.88|7590
1618300760000|2021-04-13 07:59:20|||||||||1832
1618300780000|2021-04-13 07:59:40||108||108.02||108.02||108|0
1618300790000|2021-04-13 07:59:50|||||||||1573
1618300800000|2021-04-13 08:00:00|108.12|108.04|108.1|108.02|108.14|108.06|108.08|108.02|17364
1618300810000|2021-04-13 08:00:10|||||||||1590
1618300820000|2021-04-13 08:00:20|||||||||1434
1618300850000|2021-04-13 08:00:50|||||||||2775
1618300860000|2021-04-13 08:01:00|108.12|108.04|108.16|108.06|108.2|108.06|108.12|108.04|3226
1618300870000|2021-04-13 08:01:10|108.14||108.14||108.14||108.12||0
1618300880000|2021-04-13 08:01:20|||||||||18386
1618300900000|2021-04-13 08:01:40|||||||||462
1618300930000|2021-04-13 08:02:10|108.12||108.12||108.12||108.12||9
1618300950000|2021-04-13 08:02:30|108.1|108.02|108.08|108|108.1|108.02|108.06|108|1426
1618300960000|2021-04-13 08:02:40|108.06|107.96|107.86|107.76|108.06|107.96|107.86|107.76|41216
1618300980000|2021-04-13 08:03:00|107.84|107.72|107.82|107.72|107.84|107.72|107.8|107.72|0
1618301000000|2021-04-13 08:03:20|107.84|107.74|107.82|107.74|107.84|107.74|107.82|107.74|19129
1618301010000|2021-04-13 08:03:30|107.84|107.72|107.82|107.74|107.84|107.74|107.8|107.72|8391
1618301020000|2021-04-13 08:03:40|107.8||107.8||107.8||107.8||0
1618301030000|2021-04-13 08:03:50|||||||||1000
1618301050000|2021-04-13 08:04:10|||||||||1066
1618301060000|2021-04-13 08:04:20|107.82|107.76|108.04|107.96|108.06|107.96|107.8|107.76|19477
1618301070000|2021-04-13 08:04:30|108.02|107.94|108.04|107.96|108.04|107.96|108.02|107.94|0
1618301080000|2021-04-13 08:04:40|108.08||108.08||108.08||108.08||0
1618301100000|2021-04-13 08:05:00|108.06||108.08||108.08||108.04||60
1618301120000|2021-04-13 08:05:20|108.1|107.98|108.14|108|108.14|108|108.08|107.98|0
1618301130000|2021-04-13 08:05:30|108.12||108.12||108.12||108.1||200
1618301140000|2021-04-13 08:05:40|108.14||108.1||108.14||108.08||405
1618301150000|2021-04-13 08:05:50|108.08||108.1||108.1||108.08||0
1618301160000|2021-04-13 08:06:00|||||||||4000
1618301200000|2021-04-13 08:06:40|108.08||108.1||108.1||108.08||203
1618301210000|2021-04-13 08:06:50|108.08|107.96|108.08|107.96|108.08|107.96|108.08|107.96|33
1618301230000|2021-04-13 08:07:10|108.1|107.98|108.1|107.98|108.1|107.98|108.1|107.98|10
1618301240000|2021-04-13 08:07:20|108.08||108.08||108.08||108.08||0
1618301250000|2021-04-13 08:07:30|108.1||108.08||108.1||108.08||0
1618301260000|2021-04-13 08:07:40|108.06|107.96|107.98|107.9|108.06|107.96|107.98|107.9|4187
1618301270000|2021-04-13 08:07:50|||||||||4602
1618301280000|2021-04-13 08:08:00|||||||||20275
1618301290000|2021-04-13 08:08:10|108|107.92|108.02|107.94|108.04|107.94|108|107.92|11491
1618301300000|2021-04-13 08:08:20|108|107.92|107.98|107.94|108.02|107.94|107.98|107.92|6035
1618301310000|2021-04-13 08:08:30|||||||||3000
1618301330000|2021-04-13 08:08:50|107.96|107.9|107.96|107.9|107.96|107.9|107.96|107.9|19486
1618301340000|2021-04-13 08:09:00|107.94|107.88|107.92|107.86|107.94|107.88|107.92|107.84|4338
1618301350000|2021-04-13 08:09:10|107.94|107.88|107.98|107.92|107.98|107.92|107.94|107.88|5455
1618301360000|2021-04-13 08:09:20|||||||||868
1618301370000|2021-04-13 08:09:30|||||||||10536
1618301380000|2021-04-13 08:09:40||107.94||107.94||107.94||107.94|8063
1618301390000|2021-04-13 08:09:50||107.92||107.92||107.92||107.92|0
1618301400000|2021-04-13 08:10:00|||||||||4630
1618301420000|2021-04-13 08:10:20|107.96|107.94|108.02|107.94|108.08|108.02|107.96|107.92|14548
1618301430000|2021-04-13 08:10:30|108.04|107.96|108.06|108|108.08|108.02|108.04|107.96|4149
1618301450000|2021-04-13 08:10:50|108.08|108.02|108.04|107.96|108.08|108.04|108.04|107.94|10513
1618301460000|2021-04-13 08:11:00||107.98||107.98||107.98||107.98|0
1618301480000|2021-04-13 08:11:20|108.06||108.04||108.1||108.04||1467
1618301510000|2021-04-13 08:11:50|108.06|107.94|108.04|107.94|108.08|107.94|108.04|107.94|8653
1618301520000|2021-04-13 08:12:00|108.06|107.96|108.02|107.98|108.1|108.04|108.02|107.96|15683
1618301530000|2021-04-13 08:12:10|108|107.94|107.98|107.92|108|107.94|107.98|107.92|3645
1618301540000|2021-04-13 08:12:20|108|107.94|108.02|107.94|108.02|107.94|108|107.94|610
1618301560000|2021-04-13 08:12:40|108|107.92|108.02|107.94|108.02|107.94|108|107.92|1048
1618301570000|2021-04-13 08:12:50|108||108||108||108||60
1618301590000|2021-04-13 08:13:10|108.02|108|108.16|108.08|108.16|108.08|108.02|108|14492
1618301600000|2021-04-13 08:13:20|||||||||9823
1618301610000|2021-04-13 08:13:30|108.14||108.16||108.16||108.14||50
1618301630000|2021-04-13 08:13:50|108.14|108.06|108.1|108.06|108.16|108.06|108.1|108.06|2180
1618301640000|2021-04-13 08:14:00|108.12|108.08|108.16|108.12|108.16|108.12|108.12|108.08|25423
1618301650000|2021-04-13 08:14:10|||||||||5539
1618301660000|2021-04-13 08:14:20|108.2|108.14|108.22|108.16|108.24|108.16|108.2|108.14|4913
1618301670000|2021-04-13 08:14:30|108.24||108.22||108.24||108.22||17214
1618301680000|2021-04-13 08:14:40|||||||||5000
1618301690000|2021-04-13 08:14:50|||||||||2380
1618301710000|2021-04-13 08:15:10|108.2|108.14|108.2|108.12|108.2|108.14|108.2|108.12|258
1618301720000|2021-04-13 08:15:20||108.16||108.16||108.16||108.16|20793
1618301730000|2021-04-13 08:15:30|108.22|108.18|108.28|108.2|108.28|108.2|108.2|108.16|8270
1618301750000|2021-04-13 08:15:50|108.26|108.24|108.22|108.16|108.26|108.24|108.22|108.16|3775
1618301770000|2021-04-13 08:16:10|108.24|108.18|108.16|108.08|108.24|108.18|108.16|108.08|21466
1618301790000|2021-04-13 08:16:30|108.18|108.1|108.24|108.18|108.26|108.18|108.16|108.1|21046
1618301800000|2021-04-13 08:16:40|||||||||1000
1618301830000|2021-04-13 08:17:10|108.26|108.2|108.24|108.18|108.32|108.22|108.22|108.16|106166
1618301840000|2021-04-13 08:17:20|||||||||18487
1618301850000|2021-04-13 08:17:30|108.26||108.26||108.26||108.26||20632
1618301860000|2021-04-13 08:17:40|||||||||5510
1618301880000|2021-04-13 08:18:00|108.28|108.2|108.28|108.22|108.28|108.22|108.26|108.2|7100
1618301890000|2021-04-13 08:18:10|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|5
1618301900000|2021-04-13 08:18:20|108.24|108.18|108.24|108.18|108.26|108.18|108.24|108.18|15650
1618301910000|2021-04-13 08:18:30|||||||||2135
1618301920000|2021-04-13 08:18:40|||||||||118
1618301930000|2021-04-13 08:18:50|108.26|108.2|108.26|108.22|108.26|108.22|108.24|108.2|8408
1618301940000|2021-04-13 08:19:00|108.3|108.24|108.36|108.26|108.36|108.26|108.3|108.24|4921
1618301950000|2021-04-13 08:19:10|108.34|108.28|108.36|108.3|108.36|108.3|108.34|108.26|273
1618301960000|2021-04-13 08:19:20|108.38|108.32|108.48|108.38|108.48|108.38|108.38|108.32|1384
1618301970000|2021-04-13 08:19:30|108.5|108.4|108.48|108.42|108.5|108.42|108.48|108.4|1142
1618301980000|2021-04-13 08:19:40|108.5|108.44|108.5|108.44|108.52|108.44|108.5|108.44|5198
1618301990000|2021-04-13 08:19:50|108.48|108.42|108.48|108.4|108.54|108.46|108.44|108.38|9590
1618302000000|2021-04-13 08:20:00|||||||||22856
1618302020000|2021-04-13 08:20:20|108.5|108.44|108.5|108.46|108.52|108.46|108.5|108.44|8169
1618302030000|2021-04-13 08:20:30|108.48|108.44|108.48|108.42|108.48|108.44|108.48|108.4|13386
1618302040000|2021-04-13 08:20:40|108.5|108.44|108.5|108.46|108.5|108.48|108.5|108.44|1988
1618302050000|2021-04-13 08:20:50|||||||||9158
1618302060000|2021-04-13 08:21:00|108.48|108.44|108.44|108.38|108.48|108.44|108.44|108.38|5683
1618302070000|2021-04-13 08:21:10|108.42|108.36|108.42|108.38|108.44|108.38|108.42|108.34|45000
1618302080000|2021-04-13 08:21:20|||||||||1835
1618302100000|2021-04-13 08:21:40|108.4|108.34|108.4|108.34|108.4|108.34|108.4|108.32|3091
1618302110000|2021-04-13 08:21:50|108.38|108.3|108.36|108.28|108.48|108.34|108.34|108.26|68388
1618302120000|2021-04-13 08:22:00|108.34|108.3|108.5|108.4|108.5|108.4|108.34|108.3|19787
1618302150000|2021-04-13 08:22:30|108.54|108.42|108.5|108.44|108.54|108.46|108.5|108.42|8618
1618302160000|2021-04-13 08:22:40|108.48|108.42|108.48|108.4|108.48|108.42|108.48|108.4|500
1618302180000|2021-04-13 08:23:00|108.5|108.42|108.5|108.44|108.5|108.44|108.5|108.42|5254
1618302190000|2021-04-13 08:23:10|108.48|108.42|108.48|108.42|108.48|108.42|108.48|108.42|0
1618302200000|2021-04-13 08:23:20||108.44||108.44||108.44||108.44|0
1618302210000|2021-04-13 08:23:30|108.46|108.42|108.5|108.42|108.5|108.42|108.46|108.4|3967
1618302240000|2021-04-13 08:24:00|108.48|108.4|108.46|108.4|108.5|108.4|108.46|108.4|2360
1618302250000|2021-04-13 08:24:10|108.48|108.42|108.48|108.42|108.5|108.42|108.48|108.4|4048
1618302270000|2021-04-13 08:24:30|||||||||1200
1618302280000|2021-04-13 08:24:40|108.5|108.4|108.5|108.42|108.5|108.42|108.48|108.4|0
1618302300000|2021-04-13 08:25:00|108.48||108.48||108.48||108.48||4586
1618302310000|2021-04-13 08:25:10|108.5||108.5||108.5||108.5||2000
1618302320000|2021-04-13 08:25:20|||||||||2746
1618302330000|2021-04-13 08:25:30|108.48||108.48||108.48||108.48||0
1618302350000|2021-04-13 08:25:50|108.5|108.44|108.56|108.48|108.6|108.5|108.5|108.44|19153
1618302360000|2021-04-13 08:26:00|108.54||108.54||108.54||108.54||183122
1618302370000|2021-04-13 08:26:10|108.52|108.5|108.58|108.52|108.58|108.54|108.52|108.5|11979
1618302380000|2021-04-13 08:26:20|108.62|108.54|108.68|108.64|108.7|108.64|108.62|108.54|12097
1618302390000|2021-04-13 08:26:30|108.7|108.66|108.68|108.62|108.76|108.68|108.68|108.62|20641
1618302410000|2021-04-13 08:26:50|108.66|108.6|108.66|108.6|108.66|108.62|108.64|108.56|1088
1618302420000|2021-04-13 08:27:00|108.64||108.64||108.64||108.64||2247
1618302430000|2021-04-13 08:27:10|||||||||732
1618302450000|2021-04-13 08:27:30|108.62|108.58|108.56|108.52|108.62|108.58|108.56|108.52|36387
1618302460000|2021-04-13 08:27:40|108.58|108.54|108.56|108.52|108.58|108.54|108.56|108.52|18131
1618302470000|2021-04-13 08:27:50|108.54|108.5|108.54|108.48|108.54|108.52|108.54|108.48|4152
1618302480000|2021-04-13 08:28:00|108.56|108.5|108.56|108.48|108.58|108.5|108.54|108.48|6
1618302490000|2021-04-13 08:28:10|108.54|108.46|108.52|108.48|108.56|108.48|108.52|108.46|2398
1618302500000|2021-04-13 08:28:20|108.56|108.52|108.56|108.52|108.58|108.52|108.56|108.5|19762
1618302510000|2021-04-13 08:28:30|||||||||5000
1618302530000|2021-04-13 08:28:50||108.5||108.48||108.5||108.48|9314
1618302540000|2021-04-13 08:29:00||108.5||108.52||108.52||108.5|45809
1618302560000|2021-04-13 08:29:20|108.58|108.56|108.64|108.58|108.64|108.58|108.58|108.56|6633
1618302570000|2021-04-13 08:29:30|108.66|108.6|108.72|108.62|108.72|108.62|108.66|108.6|1469
1618302580000|2021-04-13 08:29:40|108.7||108.7||108.7||108.7||4000
1618302590000|2021-04-13 08:29:50|108.72|108.64|108.8|108.7|108.82|108.7|108.72|108.64|5
1618302600000|2021-04-13 08:30:00|108.78||108.78||108.78||108.78||0
1618302610000|2021-04-13 08:30:10|108.76|108.68|108.72|108.64|108.76|108.68|108.72|108.64|1540
1618302620000|2021-04-13 08:30:20|108.7|108.62|108.64|108.58|108.7|108.62|108.64|108.58|3397
1618302630000|2021-04-13 08:30:30|108.66|108.6|108.64|108.58|108.66|108.6|108.64|108.58|2500
1618302640000|2021-04-13 08:30:40|108.66|108.6|108.66|108.6|108.66|108.6|108.66|108.6|1841
1618302670000|2021-04-13 08:31:10|108.64|108.58|108.6|108.52|108.64|108.58|108.6|108.5|4232
1618302680000|2021-04-13 08:31:20|||||||||2608
1618302700000|2021-04-13 08:31:40|108.58|108.5|108.54|108.5|108.58|108.5|108.54|108.5|589
1618302710000|2021-04-13 08:31:50|108.52|108.48|108.5|108.42|108.52|108.48|108.5|108.42|4993
1618302720000|2021-04-13 08:32:00|108.48|108.44|108.56|108.48|108.56|108.48|108.48|108.44|682
1618302730000|2021-04-13 08:32:10|108.58|108.5|108.64|108.56|108.64|108.56|108.58|108.5|7196
1618302750000|2021-04-13 08:32:30|108.62||108.6||108.62||108.6||5308
1618302760000|2021-04-13 08:32:40|108.62|108.6|108.74|108.66|108.74|108.66|108.62|108.6|9169
1618302770000|2021-04-13 08:32:50|108.76|108.68|108.76|108.68|108.78|108.7|108.76|108.66|4
1618302780000|2021-04-13 08:33:00|108.78|108.7|108.72|108.66|108.78|108.7|108.72|108.66|2500
1618302790000|2021-04-13 08:33:10|108.7|108.68|108.54|108.46|108.7|108.68|108.54|108.46|123099
1618302800000|2021-04-13 08:33:20|108.52|108.44|108.52|108.44|108.52|108.44|108.52|108.44|102
1618302810000|2021-04-13 08:33:30|108.54|108.46|108.58|108.5|108.62|108.56|108.54|108.46|5998
1618302820000|2021-04-13 08:33:40||108.48||108.48||108.48||108.48|11000
1618302830000|2021-04-13 08:33:50||108.5||108.5||108.5||108.5|0
1618302840000|2021-04-13 08:34:00|||||||||21243
1618302850000|2021-04-13 08:34:10|108.54|108.48|108.52|108.46|108.54|108.48|108.52|108.46|26
1618302880000|2021-04-13 08:34:40|108.5|108.48|108.52|108.46|108.52|108.48|108.48|108.46|4425
1618302890000|2021-04-13 08:34:50|108.5|108.48|108.58|108.52|108.62|108.54|108.5|108.46|56481
1618302900000|2021-04-13 08:35:00|||||||||6090
1618302910000|2021-04-13 08:35:10|108.56|108.5|108.56|108.48|108.56|108.5|108.56|108.48|2528
1618302920000|2021-04-13 08:35:20|108.54||108.54||108.54||108.54||0
1618302930000|2021-04-13 08:35:30|108.52|108.46|108.54|108.48|108.54|108.48|108.52|108.46|0
1618302940000|2021-04-13 08:35:40|||||||||2000
1618302950000|2021-04-13 08:35:50|108.56|108.5|108.58|108.54|108.62|108.56|108.56|108.5|1950
1618302960000|2021-04-13 08:36:00|108.6||108.58||108.6||108.58||2000
1618302970000|2021-04-13 08:36:10|108.6|108.56|108.58|108.56|108.62|108.56|108.58|108.56|0
1618302990000|2021-04-13 08:36:30|108.62|108.54|108.64|108.6|108.64|108.6|108.62|108.54|196
1618303000000|2021-04-13 08:36:40|108.66|108.62|108.7|108.62|108.72|108.62|108.66|108.62|27040
1618303010000|2021-04-13 08:36:50||108.6||108.6||108.6||108.6|17699
1618303020000|2021-04-13 08:37:00|108.66|108.58|108.64|108.56|108.66|108.58|108.64|108.54|3451
1618303030000|2021-04-13 08:37:10|108.66|108.6|108.64|108.56|108.7|108.62|108.64|108.56|7854
1618303040000|2021-04-13 08:37:20|||||||||2301
1618303050000|2021-04-13 08:37:30|108.66|108.58|108.74|108.64|108.74|108.64|108.66|108.58|889
1618303060000|2021-04-13 08:37:40||108.66||108.66||108.66||108.66|1065
1618303070000|2021-04-13 08:37:50|||||||||459
1618303080000|2021-04-13 08:38:00|108.72||108.7||108.72||108.7||20
1618303090000|2021-04-13 08:38:10|||||||||2000
1618303100000|2021-04-13 08:38:20|108.72||108.74||108.74||108.72||22
1618303120000|2021-04-13 08:38:40|||||||||19411
1618303130000|2021-04-13 08:38:50|||||||||210
1618303140000|2021-04-13 08:39:00|||||||||9143
1618303150000|2021-04-13 08:39:10|108.72||108.7||108.72||108.7||171
1618303170000|2021-04-13 08:39:30|108.68|108.64|108.68|108.6|108.68|108.64|108.64|108.56|5799
1618303190000|2021-04-13 08:39:50|||||||||1289
1618303210000|2021-04-13 08:40:10|108.7|108.62|108.72|108.64|108.72|108.64|108.7|108.62|4335
1618303220000|2021-04-13 08:40:20|108.74|108.66|108.72|108.66|108.74|108.68|108.72|108.64|9211
1618303230000|2021-04-13 08:40:30|108.7||108.72||108.72||108.7||7000
1618303240000|2021-04-13 08:40:40|||||||||1819
1618303250000|2021-04-13 08:40:50|||||||||500
1618303270000|2021-04-13 08:41:10|108.74|108.68|108.74|108.68|108.74|108.68|108.74|108.68|0
1618303300000|2021-04-13 08:41:40|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|0
1618303310000|2021-04-13 08:41:50|108.7|108.64|108.72|108.64|108.74|108.68|108.66|108.6|4654
1618303330000|2021-04-13 08:42:10|108.74|108.66|108.74|108.68|108.74|108.68|108.74|108.66|23
1618303340000|2021-04-13 08:42:20|||||||||300
1618303350000|2021-04-13 08:42:30|108.76|108.7|108.78|108.72|108.82|108.72|108.74|108.7|2303
1618303360000|2021-04-13 08:42:40|108.76|108.7|108.76|108.68|108.76|108.7|108.76|108.68|0
1618303370000|2021-04-13 08:42:50|108.78|108.7|108.78|108.7|108.78|108.7|108.78|108.7|1852
1618303380000|2021-04-13 08:43:00||108.72||108.72||108.72||108.72|19
1618303410000|2021-04-13 08:43:30|||||||||932
1618303430000|2021-04-13 08:43:50|108.82|108.74|108.82|108.76|108.82|108.76|108.82|108.74|950
1618303450000|2021-04-13 08:44:10|108.84|108.78|108.9|108.84|108.92|108.84|108.84|108.78|4159
1618303460000|2021-04-13 08:44:20|108.92|108.86|108.96|108.9|109|108.92|108.9|108.84|69537
1618303470000|2021-04-13 08:44:30|108.94|108.88|108.9|108.8|108.94|108.88|108.9|108.8|5634
1618303480000|2021-04-13 08:44:40|108.94|108.82|108.94|108.88|108.94|108.88|108.94|108.82|1489
1618303490000|2021-04-13 08:44:50|108.96|108.9|108.98|108.9|109.02|108.9|108.94|108.88|17820
1618303500000|2021-04-13 08:45:00|||||||||2015
1618303520000|2021-04-13 08:45:20|108.96|108.88|108.98|108.9|108.98|108.94|108.94|108.88|9620
1618303530000|2021-04-13 08:45:30|108.96|108.88|108.94|108.88|108.96|108.88|108.94|108.88|0
1618303540000|2021-04-13 08:45:40|108.92|108.86|108.96|108.9|108.96|108.9|108.9|108.84|1387
1618303550000|2021-04-13 08:45:50|108.92|108.88|108.86|108.8|108.92|108.88|108.84|108.76|4072
1618303560000|2021-04-13 08:46:00|108.84|108.82|108.82|108.76|108.88|108.82|108.78|108.76|15424
1618303570000|2021-04-13 08:46:10|108.86|108.78|108.8|108.74|108.86|108.78|108.76|108.7|8433
1618303580000|2021-04-13 08:46:20|108.82|108.72|108.96|108.88|108.98|108.88|108.82|108.72|13523
1618303590000|2021-04-13 08:46:30|108.98|108.9|109.04|108.96|109.04|108.96|108.96|108.9|10971
1618303610000|2021-04-13 08:46:50|109.06||109.06||109.08||109.06||6252
1618303620000|2021-04-13 08:47:00|109.04|109.02|109.12|109.04|109.12|109.04|109.04|108.98|2076
1618303630000|2021-04-13 08:47:10|||||||||270
1618303640000|2021-04-13 08:47:20|||||||||173
1618303650000|2021-04-13 08:47:30|||||||||9239
1618303680000|2021-04-13 08:48:00|109.1|109.02|109.06|108.96|109.1|109.02|109.06|108.96|5045
1618303690000|2021-04-13 08:48:10|109.1|108.98|109.12|109.04|109.12|109.04|109.1|108.98|20648
1618303700000|2021-04-13 08:48:20|||||||||887
1618303710000|2021-04-13 08:48:30|109.1|109.02|109.12|109.04|109.12|109.04|109.1|109|20054
1618303730000|2021-04-13 08:48:50|||||||||12760
1618303760000|2021-04-13 08:49:20|109.1|109.02|109.1|109|109.1|109.02|109.1|109|701
1618303770000|2021-04-13 08:49:30|109.08||109.06||109.1||109.06||245
1618303830000|2021-04-13 08:50:30|109.04|108.98|108.96|108.88|109.04|108.98|108.96|108.88|5791
1618303840000|2021-04-13 08:50:40|108.98|108.9|108.98|108.9|108.98|108.9|108.98|108.9|465
1618303860000|2021-04-13 08:51:00|108.96|108.88|108.96|108.88|108.98|108.92|108.96|108.86|716
1618303880000|2021-04-13 08:51:20|108.94|108.86|108.9|108.86|108.94|108.86|108.9|108.82|6818
1618303890000|2021-04-13 08:51:30|108.88|108.84|108.86|108.8|108.88|108.84|108.86|108.8|2747
1618303900000|2021-04-13 08:51:40|108.84|108.82|108.84|108.8|108.9|108.82|108.84|108.8|5064
1618303910000|2021-04-13 08:51:50|108.86|108.82|108.86|108.8|108.94|108.84|108.84|108.8|24342
1618303920000|2021-04-13 08:52:00|108.84|108.78|108.82|108.76|108.84|108.78|108.82|108.76|4131
1618303930000|2021-04-13 08:52:10|108.84|108.74|108.9|108.82|108.9|108.82|108.84|108.74|42227
1618303940000|2021-04-13 08:52:20|108.88|108.84|108.86|108.78|108.88|108.84|108.86|108.78|4000
1618303950000|2021-04-13 08:52:30|108.88|108.8|108.88|108.84|108.88|108.84|108.88|108.8|3721
1618303960000|2021-04-13 08:52:40||108.82||108.82||108.82||108.82|0
1618303980000|2021-04-13 08:53:00||108.84||108.84||108.84||108.84|0
1618303990000|2021-04-13 08:53:10|||||||||32
1618304000000|2021-04-13 08:53:20|108.86||108.88||108.88||108.86||7064
1618304010000|2021-04-13 08:53:30|108.86|108.82|108.82|108.8|108.86|108.82|108.82|108.8|528
1618304020000|2021-04-13 08:53:40|108.8|108.78|108.8|108.76|108.8|108.78|108.8|108.72|12425
1618304030000|2021-04-13 08:53:50|||||||||14
1618304040000|2021-04-13 08:54:00|108.84|108.78|108.86|108.8|108.86|108.8|108.84|108.78|8288
1618304060000|2021-04-13 08:54:20|108.84|108.78|108.86|108.8|108.86|108.8|108.84|108.76|5236
1618304070000|2021-04-13 08:54:30|||||||||2450
1618304080000|2021-04-13 08:54:40||108.82||108.84||108.84||108.82|15319
1618304090000|2021-04-13 08:54:50||108.82||108.82||108.82||108.82|2811
1618304100000|2021-04-13 08:55:00|108.84|108.8|108.86|108.8|108.86|108.82|108.82|108.78|4910
1618304110000|2021-04-13 08:55:10|108.84|108.78|108.86|108.8|108.86|108.8|108.84|108.76|1666
1618304120000|2021-04-13 08:55:20|108.84|108.78|108.84|108.78|108.84|108.78|108.84|108.78|4838
1618304130000|2021-04-13 08:55:30|108.8|108.76|108.8|108.76|108.8|108.76|108.8|108.76|1000
1618304140000|2021-04-13 08:55:40|108.78|108.74|108.78|108.7|108.78|108.74|108.78|108.7|1829
1618304150000|2021-04-13 08:55:50|108.74|108.68|108.7|108.66|108.74|108.68|108.7|108.66|245
1618304160000|2021-04-13 08:56:00|108.68|108.64|108.66|108.64|108.68|108.64|108.66|108.62|6895
1618304170000|2021-04-13 08:56:10|108.7|108.66|108.78|108.68|108.78|108.7|108.7|108.66|7423
1618304180000|2021-04-13 08:56:20||108.66||108.66||108.66||108.66|0
1618304190000|2021-04-13 08:56:30|||||||||910
1618304210000|2021-04-13 08:56:50|108.76|108.64|108.7|108.64|108.76|108.66|108.7|108.64|42
1618304220000|2021-04-13 08:57:00|108.68|108.62|108.68|108.62|108.68|108.64|108.68|108.62|2332
1618304230000|2021-04-13 08:57:10|||||||||438
1618304260000|2021-04-13 08:57:40|||||||||1840
1618304270000|2021-04-13 08:57:50|||||||||12434
1618304280000|2021-04-13 08:58:00||108.64||108.64||108.64||108.64|57
1618304290000|2021-04-13 08:58:10|108.7|108.66|108.7|108.64|108.7|108.66|108.68|108.62|1184
1618304300000|2021-04-13 08:58:20|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|0
1618304340000|2021-04-13 08:59:00|||||||||45524
1618304360000|2021-04-13 08:59:20|108.66|108.6|108.66|108.62|108.66|108.62|108.64|108.6|2689
1618304370000|2021-04-13 08:59:30|108.68|108.64|108.7|108.62|108.74|108.68|108.68|108.62|6748
1618304380000|2021-04-13 08:59:40|108.72|108.64|108.7|108.62|108.72|108.64|108.7|108.62|2510
1618304390000|2021-04-13 08:59:50|108.64|108.6|108.64|108.6|108.64|108.6|108.62|108.58|8550
1618304400000|2021-04-13 09:00:00|||||||||13216
1618304430000|2021-04-13 09:00:30|||||||||1826
1618304450000|2021-04-13 09:00:50|||||||||1820
1618304460000|2021-04-13 09:01:00|||||||||2025
1618304470000|2021-04-13 09:01:10|108.66|108.62|108.74|108.64|108.74|108.66|108.66|108.62|10399
1618304480000|2021-04-13 09:01:20||108.66||108.66||108.66||108.66|4664
1618304520000|2021-04-13 09:02:00|108.72|108.68|108.74|108.68|108.74|108.7|108.72|108.66|2775
1618304550000|2021-04-13 09:02:30|||||||||919
1618304560000|2021-04-13 09:02:40|||||||||1300
1618304570000|2021-04-13 09:02:50|108.76|108.7|108.8|108.72|108.82|108.74|108.76|108.7|7604
1618304580000|2021-04-13 09:03:00|108.78|108.7|108.76|108.68|108.78|108.7|108.76|108.68|2685
1618304650000|2021-04-13 09:04:10|108.74|108.7|108.74|108.7|108.78|108.7|108.74|108.7|2591
1618304680000|2021-04-13 09:04:40|||||||||457
1618304690000|2021-04-13 09:04:50|||||||||12126
1618304700000|2021-04-13 09:05:00|108.78|108.72|108.76|108.68|108.82|108.74|108.76|108.68|5825
1618304710000|2021-04-13 09:05:10|108.72||108.72||108.72||108.7||0
1618304720000|2021-04-13 09:05:20|108.74|108.7|108.8|108.72|108.8|108.72|108.74|108.7|600
1618304730000|2021-04-13 09:05:30|108.82|108.74|108.78|108.74|108.82|108.74|108.78|108.74|4245
1618304760000|2021-04-13 09:06:00|108.76|108.72|108.74|108.68|108.76|108.74|108.74|108.68|6139
1618304770000|2021-04-13 09:06:10|||||||||91442
1618304780000|2021-04-13 09:06:20|108.78|108.7|108.84|108.78|108.84|108.78|108.78|108.7|2007
1618304800000|2021-04-13 09:06:40|108.86|108.9|109.02|108.96|109.04|108.96|108.86|108.8|51197
1618304810000|2021-04-13 09:06:50|109|108.94|109.12|109.04|109.12|109.04|109|108.92|14355
1618304820000|2021-04-13 09:07:00|109.1|109.06|109.12|109.08|109.12|109.08|109.08|109.02|7675
1618304830000|2021-04-13 09:07:10|109.1|109.06|109.1|109.02|109.1|109.06|109.1|109|32
1618304840000|2021-04-13 09:07:20|109.12|109.12|109.1|109.04|109.16|109.12|109.1|109.04|25000
1618304850000|2021-04-13 09:07:30|109.08|109.02|109.08|109.02|109.08|109.02|109.08|109.02|5185
1618304860000|2021-04-13 09:07:40|109.1|109.04|109.1|109.04|109.1|109.06|109.1|109.04|10231
1618304870000|2021-04-13 09:07:50|||||||||4000
1618304880000|2021-04-13 09:08:00|109.14|109.06|109.18|109.12|109.18|109.12|109.14|109.06|6335
1618304890000|2021-04-13 09:08:10|109.16|109.1|109.12|109.04|109.18|109.1|109.12|109.04|5540
1618304900000|2021-04-13 09:08:20|109.14|109.14|109.22|109.16|109.22|109.16|109.12|109.04|56742
1618304910000|2021-04-13 09:08:30|109.2|109.14|109.2|109.1|109.2|109.14|109.2|109.1|0
1618304920000|2021-04-13 09:08:40|109.18|109.12|109.16|109.1|109.18|109.12|109.16|109.1|250
1618304930000|2021-04-13 09:08:50||109.08||109.08||109.08||109.06|191
1618304950000|2021-04-13 09:09:10|109.18||109.18||109.2||109.18||498
1618304970000|2021-04-13 09:09:30|109.16|109.06|109.1|109.04|109.16|109.06|109.1|109.04|2603
1618304980000|2021-04-13 09:09:40|109.12||109.1||109.12||109.1||0
1618304990000|2021-04-13 09:09:50|||||||||38729
1618305000000|2021-04-13 09:10:00|109.08|109.02|109.08|109.02|109.1|109.04|109.06|109.02|12668
1618305040000|2021-04-13 09:10:40|||||||||1840
1618305050000|2021-04-13 09:10:50|109.1|109.04|109.1|109.06|109.1|109.06|109.1|109.04|2545
1618305060000|2021-04-13 09:11:00|109.08|109.04|109.08|109.02|109.08|109.04|109.08|109.02|177
1618305070000|2021-04-13 09:11:10|||||||||5006
1618305080000|2021-04-13 09:11:20|||||||||458
1618305100000|2021-04-13 09:11:40|||||||||5537
1618305110000|2021-04-13 09:11:50|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|0
1618305120000|2021-04-13 09:12:00|109.08|109.02|109.1|109.04|109.1|109.04|109.08|109.02|0
1618305130000|2021-04-13 09:12:10|||||||||4165
1618305140000|2021-04-13 09:12:20|109.08||109.08||109.08||109.08||0
1618305150000|2021-04-13 09:12:30|109.06||109.06||109.06||109.06||1559
1618305170000|2021-04-13 09:12:50|109.08|109.06|109.42|109.36|109.44|109.36|109.08|109.06|29993
1618305180000|2021-04-13 09:13:00|109.4|109.34|109.4|109.32|109.4|109.34|109.4|109.32|696
1618305200000|2021-04-13 09:13:20|109.42|109.34|109.46|109.36|109.48|109.36|109.42|109.34|3067
1618305220000|2021-04-13 09:13:40|109.44|109.34|109.48|109.4|109.5|109.4|109.42|109.34|32683
1618305230000|2021-04-13 09:13:50|109.46||109.44||109.46||109.44||0
1618305260000|2021-04-13 09:14:20|109.42|109.38|109.44|109.36|109.48|109.38|109.42|109.34|14255
1618305290000|2021-04-13 09:14:50|109.42|109.34|109.38|109.28|109.42|109.34|109.38|109.28|9703
1618305300000|2021-04-13 09:15:00|||||||||536
1618305320000|2021-04-13 09:15:20|109.36||109.36||109.36||109.36||229902
1618305330000|2021-04-13 09:15:30|109.38|109.4|109.56|109.48|109.58|109.48|109.38|109.4|84846
1618305340000|2021-04-13 09:15:40||109.46||109.48||109.48||109.44|8200
1618305350000|2021-04-13 09:15:50|109.58|109.58|109.74|109.66|109.74|109.66|109.58|109.5|127703
1618305360000|2021-04-13 09:16:00|109.72|109.64|109.7|109.6|109.72|109.64|109.7|109.58|7657
1618305370000|2021-04-13 09:16:10|109.68|109.58|109.6|109.5|109.68|109.58|109.6|109.5|565
1618305380000|2021-04-13 09:16:20|||||||||39
1618305390000|2021-04-13 09:16:30|109.62|109.56|109.66|109.6|109.66|109.62|109.62|109.56|6640
1618305410000|2021-04-13 09:16:50|109.64|109.56|109.64|109.54|109.64|109.56|109.64|109.52|225
1618305430000|2021-04-13 09:17:10|||||||||18000
1618305450000|2021-04-13 09:17:30|109.6|109.52|109.56|109.48|109.62|109.54|109.54|109.44|3257
1618305460000|2021-04-13 09:17:40|109.54|109.46|109.58|109.48|109.58|109.52|109.54|109.44|4564
1618305470000|2021-04-13 09:17:50|||||||||901
1618305480000|2021-04-13 09:18:00|109.6|109.5|109.56|109.48|109.62|109.52|109.56|109.48|6644
1618305510000|2021-04-13 09:18:30|109.54|109.46|109.52|109.46|109.54|109.46|109.52|109.46|9888
1618305520000|2021-04-13 09:18:40|109.5|109.44|109.48|109.38|109.5|109.44|109.48|109.36|1932
1618305540000|2021-04-13 09:19:00||109.36||109.38||109.38||109.36|0
1618305590000|2021-04-13 09:19:50|109.44|109.36|109.42|109.36|109.44|109.36|109.42|109.32|9900
1618305600000|2021-04-13 09:20:00|109.48|109.38|109.48|109.42|109.48|109.42|109.44|109.38|2500
1618305620000|2021-04-13 09:20:20|||||||||5000
1618305630000|2021-04-13 09:20:30|109.5|109.44|109.62|109.56|109.64|109.56|109.5|109.44|19456
1618305640000|2021-04-13 09:20:40|109.64|109.58|109.64|109.58|109.64|109.58|109.64|109.58|0
1618305660000|2021-04-13 09:21:00|||||||||3347
1618305720000|2021-04-13 09:22:00|109.68|109.6|109.68|109.58|109.7|109.62|109.68|109.58|6427
1618305750000|2021-04-13 09:22:30|109.66|109.56|109.64|109.58|109.66|109.58|109.64|109.56|100
1618305760000|2021-04-13 09:22:40|||||||||30000
1618305770000|2021-04-13 09:22:50|||||||||5000
1618305780000|2021-04-13 09:23:00|||||||||2712
1618305800000|2021-04-13 09:23:20|109.66|109.6|109.72|109.66|109.72|109.66|109.66|109.6|11858
1618305820000|2021-04-13 09:23:40|||||||||10
1618305830000|2021-04-13 09:23:50|109.7|109.64|109.72|109.64|109.72|109.64|109.7|109.64|699
1618305840000|2021-04-13 09:24:00|||||||||683
1618305850000|2021-04-13 09:24:10|||||||||16
1618305860000|2021-04-13 09:24:20|||||||||8913
1618305890000|2021-04-13 09:24:50||109.66||109.68||109.68||109.66|11250
1618305900000|2021-04-13 09:25:00|109.74|109.7|109.82|109.74|109.82|109.74|109.74|109.7|14872
1618305940000|2021-04-13 09:25:40|109.8|109.72|109.8|109.7|109.8|109.72|109.8|109.7|4740
1618305950000|2021-04-13 09:25:50|109.78|109.68|109.68|109.62|109.78|109.68|109.68|109.6|2040
1618306000000|2021-04-13 09:26:40|109.7|109.64|109.7|109.64|109.7|109.64|109.7|109.64|2001
1618306010000|2021-04-13 09:26:50|109.72|109.66|109.82|109.76|109.82|109.78|109.72|109.66|39518
1618306020000|2021-04-13 09:27:00|109.86|109.74|109.88|109.8|109.92|109.82|109.86|109.74|9369
1618306030000|2021-04-13 09:27:10|||||||||20000
1618306050000|2021-04-13 09:27:30|||||||||6222
1618306060000|2021-04-13 09:27:40|||||||||1200
1618306070000|2021-04-13 09:27:50|109.86||109.86||109.86||109.86||4393
1618306080000|2021-04-13 09:28:00|||||||||1799
1618306090000|2021-04-13 09:28:10|109.84|109.78|109.88|109.8|109.88|109.8|109.84|109.76|12676
1618306100000|2021-04-13 09:28:20|109.86|109.78|109.9|109.82|109.9|109.84|109.86|109.76|26557
1618306110000|2021-04-13 09:28:30|109.94|109.84|109.9|109.84|109.94|109.86|109.9|109.84|5401
1618306120000|2021-04-13 09:28:40|109.84|109.82|109.8|109.72|109.84|109.82|109.8|109.72|3585
1618306130000|2021-04-13 09:28:50|109.78|109.74|109.78|109.72|109.78|109.74|109.78|109.7|4467
1618306140000|2021-04-13 09:29:00|109.76|109.7|109.72|109.66|109.84|109.76|109.72|109.66|23044
1618306150000|2021-04-13 09:29:10|109.74|109.68|109.72|109.66|109.76|109.7|109.72|109.66|9972
1618306160000|2021-04-13 09:29:20|109.7|109.68|109.7|109.66|109.7|109.68|109.7|109.64|413
1618306180000|2021-04-13 09:29:40|109.74|109.68|109.82|109.74|109.82|109.74|109.74|109.68|5735
1618306200000|2021-04-13 09:30:00|109.86|109.76|109.8|109.74|109.86|109.76|109.8|109.72|8144
1618306210000|2021-04-13 09:30:10|109.78|109.72|109.7|109.64|109.78|109.72|109.7|109.64|6714
1618306220000|2021-04-13 09:30:20|||||||||73
1618306240000|2021-04-13 09:30:40|109.68|109.62|109.68|109.56|109.68|109.62|109.68|109.56|756
1618306250000|2021-04-13 09:30:50|109.66||109.64||109.66||109.64||0
1618306260000|2021-04-13 09:31:00|||||||||14611
1618306270000|2021-04-13 09:31:10|109.62|109.54|109.56|109.48|109.62|109.54|109.56|109.46|5682
1618306280000|2021-04-13 09:31:20|109.54||109.54||109.54||109.54||0
1618306290000|2021-04-13 09:31:30|109.52|109.46|109.52|109.46|109.52|109.46|109.52|109.44|27000
1618306300000|2021-04-13 09:31:40|||||||||176
1618306310000|2021-04-13 09:31:50|109.5|109.48|109.5|109.44|109.5|109.48|109.5|109.42|2436
1618306320000|2021-04-13 09:32:00|109.52|109.46|109.56|109.5|109.56|109.5|109.52|109.46|2072
1618306330000|2021-04-13 09:32:10||109.48||109.5||109.5||109.48|0
1618306340000|2021-04-13 09:32:20||109.48||109.48||109.48||109.48|0
1618306350000|2021-04-13 09:32:30||109.46||109.46||109.46||109.46|0
1618306380000|2021-04-13 09:33:00|||||||||17719
1618306390000|2021-04-13 09:33:10||109.48||109.46||109.5||109.46|41
1618306410000|2021-04-13 09:33:30||109.48||109.48||109.5||109.48|13609
1618306420000|2021-04-13 09:33:40|109.54|109.46|109.52|109.44|109.54|109.48|109.48|109.44|15219
1618306430000|2021-04-13 09:33:50||109.42||109.44||109.46||109.42|0
1618306440000|2021-04-13 09:34:00||109.42||109.44||109.46||109.42|925
1618306450000|2021-04-13 09:34:10||109.42||109.44||109.44||109.42|0
1618306460000|2021-04-13 09:34:20|109.56|109.46|109.56|109.48|109.56|109.5|109.56|109.46|0
1618306470000|2021-04-13 09:34:30|109.54|109.46|109.48|109.44|109.54|109.46|109.48|109.42|12933
1618306480000|2021-04-13 09:34:40|109.5|109.46|109.48|109.44|109.5|109.46|109.48|109.44|2500
1618306490000|2021-04-13 09:34:50|109.5||109.48||109.5||109.48||7
1618306500000|2021-04-13 09:35:00|109.5||109.48||109.5||109.48||1577
1618306510000|2021-04-13 09:35:10|109.5|109.46|109.56|109.48|109.56|109.5|109.5|109.46|22646
1618306520000|2021-04-13 09:35:20|109.54|109.5|109.52|109.44|109.58|109.56|109.52|109.44|93017
1618306540000|2021-04-13 09:35:40|109.48||109.5||109.52||109.48||144
1618306570000|2021-04-13 09:36:10|||||||||4566
1618306590000|2021-04-13 09:36:30||109.46||109.46||109.46||109.46|146
1618306600000|2021-04-13 09:36:40|||||||||443
1618306610000|2021-04-13 09:36:50|109.54|109.5|109.58|109.48|109.6|109.58|109.54|109.48|51406
1618306630000|2021-04-13 09:37:10|109.56|109.46|109.54|109.5|109.56|109.5|109.54|109.46|2900
1618306640000|2021-04-13 09:37:20|109.56|109.52|109.64|109.6|109.66|109.62|109.56|109.52|52204
1618306650000|2021-04-13 09:37:30|109.62||109.62||109.62||109.62||0
1618306700000|2021-04-13 09:38:20|||||||||20000
1618306720000|2021-04-13 09:38:40|109.64||109.66||109.66||109.64||5687
1618306730000|2021-04-13 09:38:50|109.64||109.64||109.64||109.64||0
1618306740000|2021-04-13 09:39:00|109.66|109.62|109.66|109.62|109.72|109.66|109.66|109.62|8126
1618306750000|2021-04-13 09:39:10|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|3630
1618306760000|2021-04-13 09:39:20|||||||||67
1618306770000|2021-04-13 09:39:30|109.66||109.66||109.66||109.64||460
1618306780000|2021-04-13 09:39:40|||||||||1806
1618306790000|2021-04-13 09:39:50||109.62||109.62||109.62||109.62|50
1618306800000|2021-04-13 09:40:00|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.6|3472
1618306810000|2021-04-13 09:40:10|||||||||3617
1618306840000|2021-04-13 09:40:40|||||||||54
1618306850000|2021-04-13 09:40:50|109.64|109.62|109.72|109.66|109.74|109.66|109.64|109.62|14836
1618306930000|2021-04-13 09:42:10|109.64|109.64|109.72|109.66|109.72|109.66|109.64|109.62|29408
1618306940000|2021-04-13 09:42:20|109.74|109.68|109.74|109.66|109.8|109.7|109.74|109.66|4423
1618306950000|2021-04-13 09:42:30|109.76|109.68|109.74|109.66|109.8|109.74|109.74|109.66|5774
1618306960000|2021-04-13 09:42:40|109.76|109.68|109.78|109.7|109.78|109.7|109.76|109.68|0
1618306970000|2021-04-13 09:42:50|||||||||36023
1618306980000|2021-04-13 09:43:00||109.68||109.7||109.7||109.68|0
1618306990000|2021-04-13 09:43:10|109.68|109.68|109.76|109.68|109.78|109.68|109.68|109.66|30000
1618307040000|2021-04-13 09:44:00|109.74||109.74||109.74||109.74||2370
1618307070000|2021-04-13 09:44:30|||||||||251
1618307080000|2021-04-13 09:44:40|109.66|109.66|109.72|109.66|109.74|109.66|109.66|109.62|34338
1618307090000|2021-04-13 09:44:50|||||||||6179
1618307100000|2021-04-13 09:45:00|109.7|109.64|109.62|109.6|109.7|109.64|109.62|109.6|2500
1618307110000|2021-04-13 09:45:10||109.56||109.54||109.56||109.54|5564
1618307140000|2021-04-13 09:45:40|||||||||1810
1618307150000|2021-04-13 09:45:50|||||||||444
1618307160000|2021-04-13 09:46:00||109.56||109.56||109.56||109.54|47
1618307180000|2021-04-13 09:46:20|||||||||1000
1618307220000|2021-04-13 09:47:00|109.66|109.6|109.62|109.54|109.68|109.6|109.62|109.54|11429
1618307250000|2021-04-13 09:47:30||109.56||109.56||109.56||109.56|0
1618307260000|2021-04-13 09:47:40||109.54||109.54||109.54||109.54|0
1618307270000|2021-04-13 09:47:50|109.66|109.56|109.66|109.62|109.7|109.64|109.66|109.56|5045
1618307280000|2021-04-13 09:48:00|109.64|109.6|109.6|109.52|109.64|109.6|109.6|109.52|182
1618307290000|2021-04-13 09:48:10|||||||||5442
1618307300000|2021-04-13 09:48:20|109.62|109.54|109.64|109.54|109.64|109.54|109.62|109.54|0
1618307310000|2021-04-13 09:48:30|109.62|109.52|109.54|109.52|109.62|109.52|109.54|109.5|0
1618307320000|2021-04-13 09:48:40|109.52|109.5|109.56|109.5|109.58|109.52|109.52|109.5|3325
1618307340000|2021-04-13 09:49:00|109.52|109.46|109.52|109.44|109.54|109.46|109.5|109.38|5452
1618307360000|2021-04-13 09:49:20|109.54|109.46|109.56|109.5|109.56|109.5|109.54|109.46|109
1618307370000|2021-04-13 09:49:30|109.58||109.56||109.58||109.56||0
1618307380000|2021-04-13 09:49:40|||||||||12000
1618307390000|2021-04-13 09:49:50|109.58|109.52|109.7|109.66|109.72|109.66|109.58|109.52|11359
1618307400000|2021-04-13 09:50:00|109.74|109.68|109.78|109.68|109.78|109.7|109.74|109.68|2131
1618307410000|2021-04-13 09:50:10|||||||||1366
1618307420000|2021-04-13 09:50:20|109.76|109.66|109.74|109.66|109.76|109.66|109.74|109.66|0
1618307430000|2021-04-13 09:50:30|109.72|109.7|109.72|109.66|109.72|109.7|109.7|109.66|1172
1618307440000|2021-04-13 09:50:40|109.74||109.74||109.74||109.74||0
1618307450000|2021-04-13 09:50:50|||||||||2720
1618307460000|2021-04-13 09:51:00|109.72||109.72||109.72||109.72||3260
1618307490000|2021-04-13 09:51:30|||||||||9065
1618307540000|2021-04-13 09:52:20|109.7||109.72||109.72||109.7||3861
1618307550000|2021-04-13 09:52:30||109.68||109.68||109.68||109.68|12
1618307560000|2021-04-13 09:52:40|||||||||1261
1618307570000|2021-04-13 09:52:50||109.66||109.66||109.66||109.66|4529
1618307580000|2021-04-13 09:53:00|109.74|109.68|109.76|109.7|109.78|109.7|109.72|109.66|15590
1618307610000|2021-04-13 09:53:30|109.74||109.74||109.74||109.74||50
1618307660000|2021-04-13 09:54:20|109.76|109.72|109.78|109.7|109.8|109.72|109.76|109.7|1911
1618307670000|2021-04-13 09:54:30||109.74||109.7||109.74||109.7|642
1618307690000|2021-04-13 09:54:50||109.72||109.72||109.72||109.72|5500
1618307720000|2021-04-13 09:55:20|||||||||2
1618307730000|2021-04-13 09:55:30|109.8|109.74|109.76|109.74|109.84|109.76|109.76|109.74|25000
1618307740000|2021-04-13 09:55:40||109.72||109.7||109.72||109.7|0
1618307750000|2021-04-13 09:55:50|109.78|109.72|109.82|109.76|109.84|109.76|109.78|109.72|18262
1618307760000|2021-04-13 09:56:00|109.84|109.78|109.86|109.8|109.88|109.8|109.84|109.78|2181
1618307790000|2021-04-13 09:56:30||109.82||109.82||109.82||109.82|0
1618307810000|2021-04-13 09:56:50|109.88|109.84|109.86|109.78|109.88|109.84|109.86|109.78|8603
1618307820000|2021-04-13 09:57:00|109.88|109.8|109.88|109.82|109.88|109.82|109.88|109.8|8113
1618307840000|2021-04-13 09:57:20|||||||||4000
1618307850000|2021-04-13 09:57:30|109.86|109.8|109.86|109.76|109.86|109.8|109.86|109.76|2046
1618307860000|2021-04-13 09:57:40|109.88|109.78|109.96|109.88|109.98|109.88|109.86|109.78|19185
1618307870000|2021-04-13 09:57:50|109.98||109.96||109.98||109.94||10
1618307890000|2021-04-13 09:58:10|||||||||901
1618307910000|2021-04-13 09:58:30|109.94||109.94||109.94||109.94||90
1618307920000|2021-04-13 09:58:40|109.96|109.86|109.96|109.88|109.96|109.88|109.94|109.86|2500
1618307960000|2021-04-13 09:59:20|||||||||2000
1618307970000|2021-04-13 09:59:30|109.94||109.94||109.94||109.94||6964
1618307980000|2021-04-13 09:59:40|109.96||109.96||109.96||109.94||0
1618307990000|2021-04-13 09:59:50|||||||||1732
1618308010000|2021-04-13 10:00:10|109.94|109.86|109.94|109.88|109.94|109.88|109.94|109.84|0
1618308040000|2021-04-13 10:00:40|109.92|109.9|109.94|109.88|109.94|109.9|109.92|109.88|2680
1618308050000|2021-04-13 10:00:50|||||||||1120
1618308070000|2021-04-13 10:01:10|109.92|109.84|109.88|109.8|109.92|109.84|109.88|109.8|931
1618308080000|2021-04-13 10:01:20|109.84|109.78|109.88|109.78|109.88|109.82|109.82|109.76|4322
1618308090000|2021-04-13 10:01:30|109.86|109.76|109.84|109.76|109.86|109.76|109.84|109.76|3000
1618308110000|2021-04-13 10:01:50|109.82|109.74|109.8|109.76|109.82|109.76|109.8|109.72|141
1618308120000|2021-04-13 10:02:00|109.78|109.72|109.76|109.68|109.78|109.72|109.76|109.68|180
1618308140000|2021-04-13 10:02:20|109.8|109.7|109.8|109.74|109.8|109.76|109.8|109.7|5005
1618308150000|2021-04-13 10:02:30|109.78|109.72|109.78|109.7|109.78|109.72|109.78|109.7|52
1618308160000|2021-04-13 10:02:40||109.72||109.72||109.72||109.72|0
1618308180000|2021-04-13 10:03:00||109.7||109.72||109.72||109.7|20
1618308200000|2021-04-13 10:03:20|||||||||268
1618308230000|2021-04-13 10:03:50|109.76|109.7|109.76|109.68|109.76|109.7|109.76|109.68|3000
1618308240000|2021-04-13 10:04:00||109.7||109.7||109.7||109.7|100
1618308250000|2021-04-13 10:04:10||109.68||109.68||109.68||109.68|1759
1618308280000|2021-04-13 10:04:40|109.74|109.7|109.74|109.68|109.74|109.7|109.74|109.68|3
1618308290000|2021-04-13 10:04:50|||||||||6039
1618308300000|2021-04-13 10:05:00|109.78|109.7|109.76|109.7|109.78|109.74|109.76|109.7|154
1618308310000|2021-04-13 10:05:10|109.78||109.76||109.78||109.76||0
1618308330000|2021-04-13 10:05:30|109.78|109.72|109.84|109.78|109.86|109.78|109.78|109.72|4442
1618308340000|2021-04-13 10:05:40|109.82|109.76|109.8|109.72|109.82|109.76|109.8|109.72|562
1618308350000|2021-04-13 10:05:50|109.82|109.74|109.8|109.72|109.82|109.76|109.8|109.72|0
1618308360000|2021-04-13 10:06:00||109.74||109.72||109.74||109.72|0
1618308390000|2021-04-13 10:06:30|109.78|109.7|109.72|109.64|109.78|109.7|109.72|109.64|0
1618308400000|2021-04-13 10:06:40|109.7||109.7||109.7||109.7||0
1618308420000|2021-04-13 10:07:00|109.68|109.62|109.68|109.58|109.68|109.62|109.68|109.58|0
1618308430000|2021-04-13 10:07:10||109.6||109.6||109.6||109.6|0
1618308440000|2021-04-13 10:07:20|109.72|109.62|109.72|109.66|109.72|109.66|109.72|109.62|1546
1618308450000|2021-04-13 10:07:30||109.64||109.64||109.64||109.62|25
1618308470000|2021-04-13 10:07:50|||||||||1000
1618308490000|2021-04-13 10:08:10|109.76|109.66|109.72|109.66|109.76|109.68|109.72|109.66|1954
1618308510000|2021-04-13 10:08:30|109.7|109.68|109.68|109.62|109.7|109.68|109.68|109.62|7477
1618308520000|2021-04-13 10:08:40|109.7|109.64|109.72|109.64|109.76|109.68|109.7|109.64|17954
1618308530000|2021-04-13 10:08:50||109.62||109.64||109.64||109.62|0
1618308540000|2021-04-13 10:09:00||109.66||109.64||109.66||109.64|0
1618308560000|2021-04-13 10:09:20|||||||||591
1618308570000|2021-04-13 10:09:30||109.66||109.66||109.66||109.66|0
1618308590000|2021-04-13 10:09:50|109.76|109.68|109.8|109.72|109.8|109.72|109.74|109.68|3290
1618308600000|2021-04-13 10:10:00|109.78|109.68|109.76|109.68|109.78|109.68|109.76|109.68|18
1618308610000|2021-04-13 10:10:10||109.66||109.66||109.68||109.66|0
1618308620000|2021-04-13 10:10:20|109.74||109.72||109.74||109.7||0
1618308640000|2021-04-13 10:10:40|||||||||2710
1618308670000|2021-04-13 10:11:10|109.68|109.68|109.76|109.68|109.76|109.68|109.68|109.68|1393
1618308680000|2021-04-13 10:11:20||109.66||109.66||109.66||109.66|1960
1618308690000|2021-04-13 10:11:30|||||||||903
1618308700000|2021-04-13 10:11:40|109.8|109.68|109.8|109.72|109.8|109.72|109.8|109.68|1349
1618308710000|2021-04-13 10:11:50|109.74|109.7|109.72|109.66|109.74|109.7|109.72|109.66|1353
1618308730000|2021-04-13 10:12:10|109.76|109.68|109.74|109.68|109.76|109.68|109.72|109.66|0
1618308740000|2021-04-13 10:12:20|109.72|109.66|109.74|109.68|109.74|109.68|109.72|109.66|769
1618308750000|2021-04-13 10:12:30|109.76|109.7|109.8|109.72|109.8|109.72|109.76|109.7|211
1618308780000|2021-04-13 10:13:00|||||||||19730
1618308790000|2021-04-13 10:13:10|||||||||18505
1618308800000|2021-04-13 10:13:20||109.7||109.72||109.74||109.7|0
1618308820000|2021-04-13 10:13:40|109.82|109.74|109.8|109.72|109.82|109.74|109.74|109.72|4248
1618308830000|2021-04-13 10:13:50|||||||||1000
1618308840000|2021-04-13 10:14:00|109.78||109.78||109.78||109.76||220
1618308850000|2021-04-13 10:14:10|109.76||109.76||109.76||109.76||0
1618308890000|2021-04-13 10:14:50|||||||||2763
1618308900000|2021-04-13 10:15:00|||||||||5000
1618308910000|2021-04-13 10:15:10||109.7||109.68||109.7||109.68|125
1618308950000|2021-04-13 10:15:50|||||||||9099
1618308980000|2021-04-13 10:16:20|109.74|109.66|109.34|109.28|109.74|109.68|109.32|109.28|81446
1618308990000|2021-04-13 10:16:30|109.32|109.26|109.48|109.4|109.52|109.44|109.3|109.26|37298
1618309000000|2021-04-13 10:16:40|109.5|109.42|109.5|109.44|109.5|109.44|109.5|109.42|4921
1618309010000|2021-04-13 10:16:50||109.42||109.42||109.42||109.42|200
1618309020000|2021-04-13 10:17:00|109.48|109.44|109.5|109.44|109.5|109.44|109.48|109.44|0
1618309040000|2021-04-13 10:17:20|109.48||109.48||109.48||109.48||0
1618309060000|2021-04-13 10:17:40|109.5|109.46|109.5|109.44|109.5|109.46|109.5|109.44|2500
1618309070000|2021-04-13 10:17:50||109.46||109.44||109.46||109.44|0
1618309080000|2021-04-13 10:18:00|||||||||452
1618309110000|2021-04-13 10:18:30|109.48||109.48||109.48||109.48||0
1618309120000|2021-04-13 10:18:40|109.5||109.5||109.5||109.5||25000
1618309140000|2021-04-13 10:19:00|109.52|109.46|109.54|109.46|109.56|109.48|109.52|109.46|978
1618309160000|2021-04-13 10:19:20|109.58|109.48|109.56|109.5|109.58|109.5|109.56|109.48|0
1618309170000|2021-04-13 10:19:30|109.54|109.48|109.54|109.46|109.54|109.48|109.54|109.46|758
1618309190000|2021-04-13 10:19:50||109.44||109.44||109.44||109.44|0
1618309200000|2021-04-13 10:20:00||109.46||109.44||109.46||109.44|79
1618309210000|2021-04-13 10:20:10|||||||||3243
1618309220000|2021-04-13 10:20:20|||||||||19769
1618309230000|2021-04-13 10:20:30||109.46||109.46||109.48||109.46|0
1618309240000|2021-04-13 10:20:40||109.44||109.44||109.44||109.44|0
1618309250000|2021-04-13 10:20:50|109.52|109.46|109.54|109.46|109.54|109.46|109.52|109.46|132
1618309260000|2021-04-13 10:21:00|109.56|109.5|109.54|109.46|109.58|109.5|109.54|109.46|5142
1618309270000|2021-04-13 10:21:10|109.56|109.48|109.58|109.5|109.58|109.5|109.56|109.48|50
1618309280000|2021-04-13 10:21:20|109.56||109.56||109.56||109.56||1200
1618309300000|2021-04-13 10:21:40|109.54|109.46|109.54|109.46|109.54|109.46|109.5|109.44|9623
1618309320000|2021-04-13 10:22:00|109.52|109.44|109.52|109.46|109.52|109.46|109.52|109.44|12
1618309330000|2021-04-13 10:22:10|109.5|109.44|109.5|109.44|109.5|109.44|109.5|109.44|913
1618309350000|2021-04-13 10:22:30|109.52|109.46|109.5|109.44|109.52|109.46|109.5|109.44|100
1618309370000|2021-04-13 10:22:50||109.46||109.46||109.46||109.46|2763
1618309380000|2021-04-13 10:23:00|||||||||3216
1618309420000|2021-04-13 10:23:40|109.52|109.48|109.56|109.5|109.56|109.5|109.52|109.48|877
1618309430000|2021-04-13 10:23:50|109.58|109.52|109.6|109.54|109.6|109.54|109.58|109.52|1422
1618309440000|2021-04-13 10:24:00|109.58|109.52|109.58|109.48|109.58|109.52|109.54|109.46|2000
1618309460000|2021-04-13 10:24:20|109.6|109.5|109.62|109.56|109.64|109.56|109.6|109.5|15000
1618309470000|2021-04-13 10:24:30|109.6|109.54|109.62|109.56|109.62|109.56|109.58|109.52|400
1618309490000|2021-04-13 10:24:50|109.6|109.54|109.6|109.52|109.6|109.54|109.6|109.52|1
1618309500000|2021-04-13 10:25:00|109.58||109.6||109.6||109.58||1000
1618309510000|2021-04-13 10:25:10|109.62|109.54|109.62|109.56|109.62|109.56|109.62|109.54|200
1618309520000|2021-04-13 10:25:20|109.64||109.64||109.64||109.64||0
1618309530000|2021-04-13 10:25:30|109.62|109.54|109.58|109.56|109.62|109.56|109.58|109.52|2500
1618309550000|2021-04-13 10:25:50|||||||||4000
1618309560000|2021-04-13 10:26:00|||||||||9274
1618309590000|2021-04-13 10:26:30|109.62||109.58||109.62||109.58||2605
1618309600000|2021-04-13 10:26:40|||||||||180
1618309620000|2021-04-13 10:27:00|||||||||19000
1618309670000|2021-04-13 10:27:50|||||||||10069
1618309730000|2021-04-13 10:28:50|109.56|109.52|109.54|109.5|109.6|109.52|109.54|109.48|14009
1618309740000|2021-04-13 10:29:00|109.52|109.48|109.5|109.44|109.52|109.48|109.5|109.44|1362
1618309750000|2021-04-13 10:29:10|109.52|109.46|109.54|109.48|109.54|109.5|109.52|109.46|2538
1618309760000|2021-04-13 10:29:20||109.5||109.5||109.5||109.5|0
1618309770000|2021-04-13 10:29:30|109.58|109.52|109.58|109.54|109.62|109.54|109.58|109.52|7688
1618309780000|2021-04-13 10:29:40|||||||||5965
1618309790000|2021-04-13 10:29:50|109.56|109.52|109.54|109.46|109.58|109.52|109.54|109.46|2582
1618309800000|2021-04-13 10:30:00|109.52||109.52||109.52||109.52||0
1618309850000|2021-04-13 10:30:50|||||||||4543
1618309880000|2021-04-13 10:31:20|||||||||122
1618309890000|2021-04-13 10:31:30|109.5|109.44|109.5|109.44|109.52|109.46|109.5|109.44|3305
1618309900000|2021-04-13 10:31:40|||||||||1000
1618309920000|2021-04-13 10:32:00|109.48||109.48||109.48||109.48||13
1618309950000|2021-04-13 10:32:30|||||||||1833
1618309960000|2021-04-13 10:32:40|109.5|109.46|109.5|109.46|109.52|109.46|109.5|109.46|3795
1618309970000|2021-04-13 10:32:50||109.44||109.44||109.44||109.44|0
1618310000000|2021-04-13 10:33:20||109.46||109.44||109.46||109.44|602
1618310020000|2021-04-13 10:33:40|109.48|109.42|109.46|109.4|109.5|109.44|109.44|109.38|2142
1618310030000|2021-04-13 10:33:50|109.48|109.42|109.46|109.4|109.48|109.44|109.46|109.4|6326
1618310110000|2021-04-13 10:35:10|109.44|109.38|109.44|109.38|109.46|109.38|109.44|109.36|2816
1618310120000|2021-04-13 10:35:20|||||||||18173
1618310150000|2021-04-13 10:35:50|109.46|109.4|109.46|109.44|109.48|109.44|109.46|109.4|7482
1618310170000|2021-04-13 10:36:10|109.48|109.4|109.46|109.4|109.48|109.42|109.44|109.4|4126
1618310180000|2021-04-13 10:36:20|109.48|109.42|109.46|109.44|109.5|109.44|109.46|109.42|21717
1618310210000|2021-04-13 10:36:50||109.42||109.4||109.42||109.4|4124
1618310220000|2021-04-13 10:37:00||109.42||109.42||109.42||109.42|0
1618310230000|2021-04-13 10:37:10||109.4||109.4||109.4||109.4|115
1618310290000|2021-04-13 10:38:10|||||||||3296
1618310300000|2021-04-13 10:38:20||109.42||109.42||109.42||109.42|0
1618310340000|2021-04-13 10:39:00|||||||||7531
1618310380000|2021-04-13 10:39:40||109.4||109.4||109.4||109.4|3939
1618310400000|2021-04-13 10:40:00|||||||||4641
1618310410000|2021-04-13 10:40:10|109.44|109.38|109.4|109.34|109.44|109.38|109.4|109.34|1790
1618310420000|2021-04-13 10:40:20||109.32||109.32||109.32||109.32|909
1618310450000|2021-04-13 10:40:50|||||||||909
1618310490000|2021-04-13 10:41:30||109.34||109.34||109.34||109.34|1534
1618310510000|2021-04-13 10:41:50|109.38||109.38||109.38||109.38||3
1618310520000|2021-04-13 10:42:00|||||||||200
1618310550000|2021-04-13 10:42:30||109.32||109.32||109.32||109.32|2754
1618310590000|2021-04-13 10:43:10|109.4|109.34|109.36|109.3|109.44|109.38|109.36|109.3|11302
1618310600000|2021-04-13 10:43:20|109.34|109.28|109.34|109.3|109.34|109.3|109.34|109.28|2063
1618310620000|2021-04-13 10:43:40|||||||||2287
1618310650000|2021-04-13 10:44:10|109.32|109.28|109.32|109.26|109.34|109.3|109.3|109.26|8784
1618310670000|2021-04-13 10:44:30|||||||||500
1618310680000|2021-04-13 10:44:40|109.3|109.24|109.26|109.2|109.3|109.24|109.2|109.14|12651
1618310690000|2021-04-13 10:44:50||109.18||109.18||109.18||109.18|9057
1618310710000|2021-04-13 10:45:10|||||||||6940
1618310730000|2021-04-13 10:45:30|||||||||3636
1618310740000|2021-04-13 10:45:40|109.28|109.2|109.32|109.26|109.32|109.26|109.28|109.2|6614
1618310750000|2021-04-13 10:45:50|109.3|109.3|109.3|109.24|109.3|109.3|109.3|109.24|700
1618310770000|2021-04-13 10:46:10||109.22||109.22||109.22||109.22|20
1618310780000|2021-04-13 10:46:20|109.32|109.24|109.38|109.32|109.38|109.32|109.32|109.24|1150
1618310790000|2021-04-13 10:46:30|109.36|109.3|109.34|109.28|109.36|109.3|109.34|109.28|0
1618310800000|2021-04-13 10:46:40|||||||||990
1618310810000|2021-04-13 10:46:50|109.36|109.3|109.36|109.3|109.38|109.32|109.36|109.3|2600
1618310840000|2021-04-13 10:47:20|||||||||1161
1618310850000|2021-04-13 10:47:30|109.38|109.32|109.4|109.32|109.4|109.32|109.38|109.32|9057
1618310860000|2021-04-13 10:47:40|109.38||109.38||109.38||109.38||182
1618310870000|2021-04-13 10:47:50|109.4|109.34|109.44|109.36|109.44|109.36|109.4|109.34|0
1618310900000|2021-04-13 10:48:20|109.42|109.34|109.4|109.32|109.42|109.34|109.4|109.32|454
1618310930000|2021-04-13 10:48:50|||||||||1351
1618310950000|2021-04-13 10:49:10||109.34||109.32||109.34||109.32|165
1618310970000|2021-04-13 10:49:30|109.38|109.3|109.32|109.3|109.38|109.3|109.32|109.28|2589
1618310980000|2021-04-13 10:49:40|109.34||109.36||109.36||109.34||0
1618310990000|2021-04-13 10:49:50|||||||||909
1618311000000|2021-04-13 10:50:00|109.32||109.32||109.32||109.32||0
1618311010000|2021-04-13 10:50:10|||||||||5000
1618311120000|2021-04-13 10:52:00|109.34|109.26|109.34|109.28|109.36|109.32|109.34|109.26|5977
1618311130000|2021-04-13 10:52:10|109.36|109.3|109.36|109.3|109.36|109.34|109.34|109.28|57815
1618311150000|2021-04-13 10:52:30|109.38|109.32|109.38|109.34|109.4|109.34|109.38|109.32|1029
1618311160000|2021-04-13 10:52:40||109.32||109.32||109.32||109.32|444
1618311190000|2021-04-13 10:53:10||109.36||109.32||109.36||109.32|745
1618311200000|2021-04-13 10:53:20|||||||||1157
1618311210000|2021-04-13 10:53:30|109.36|109.3|109.36|109.3|109.36|109.3|109.36|109.3|0
1618311240000|2021-04-13 10:54:00|109.4|109.32|109.36|109.32|109.4|109.34|109.36|109.32|713
1618311250000|2021-04-13 10:54:10||109.3||109.32||109.32||109.3|0
1618311310000|2021-04-13 10:55:10|109.34|109.3|109.36|109.28|109.36|109.3|109.34|109.28|119
1618311320000|2021-04-13 10:55:20||109.3||109.3||109.32||109.3|1434
1618311340000|2021-04-13 10:55:40|109.34|109.28|109.36|109.32|109.36|109.32|109.34|109.26|264
1618311370000|2021-04-13 10:56:10|109.34|109.3|109.34|109.28|109.34|109.3|109.34|109.28|100
1618311390000|2021-04-13 10:56:30|||||||||15238
1618311410000|2021-04-13 10:56:50|109.36|109.3|109.36|109.3|109.36|109.3|109.36|109.3|100
1618311440000|2021-04-13 10:57:20||109.32||109.32||109.32||109.32|0
1618311450000|2021-04-13 10:57:30|109.4|109.34|109.4|109.36|109.42|109.36|109.4|109.34|4745
1618311470000|2021-04-13 10:57:50|109.42|109.34|109.44|109.38|109.46|109.38|109.42|109.34|974
1618311480000|2021-04-13 10:58:00||109.36||109.36||109.36||109.36|0
1618311500000|2021-04-13 10:58:20|109.42||109.42||109.44||109.42||457
1618311510000|2021-04-13 10:58:30|109.4|109.34|109.38|109.3|109.4|109.34|109.38|109.3|1823
1618311520000|2021-04-13 10:58:40|109.4|109.32|109.42|109.34|109.42|109.34|109.4|109.32|2500
1618311530000|2021-04-13 10:58:50|||||||||421
1618311540000|2021-04-13 10:59:00|109.4|109.32|109.38|109.32|109.4|109.32|109.38|109.3|150
1618311560000|2021-04-13 10:59:20|109.4||109.42||109.42||109.4||0
1618311570000|2021-04-13 10:59:30|109.44|109.34|109.44|109.36|109.44|109.36|109.44|109.34|0
1618311580000|2021-04-13 10:59:40|109.42||109.42||109.42||109.42||0
1618311590000|2021-04-13 10:59:50|109.4|109.34|109.38|109.32|109.42|109.36|109.38|109.3|2645
1618311600000|2021-04-13 11:00:00|109.4|109.34|109.34|109.28|109.44|109.36|109.34|109.26|6722
1618311610000|2021-04-13 11:00:10|109.32|109.26|109.26|109.18|109.32|109.28|109.26|109.18|3024
1618311620000|2021-04-13 11:00:20|109.24|109.16|109.22|109.14|109.26|109.18|109.18|109.12|2895
1618311630000|2021-04-13 11:00:30|109.26|109.16|109.26|109.18|109.26|109.2|109.26|109.16|0
1618311640000|2021-04-13 11:00:40|109.18|109.16|109.16|109.1|109.18|109.16|109.16|109.08|0
1618311650000|2021-04-13 11:00:50|109.22|109.12|109.08|109|109.22|109.14|109.08|109|13279
1618311660000|2021-04-13 11:01:00|109.06|108.98|108.58|108.48|109.06|108.98|108.58|108.48|86700
1618311670000|2021-04-13 11:01:10|108.6|108.52|108.82|108.72|108.98|108.82|108.6|108.52|317363
1618311680000|2021-04-13 11:01:20|108.8|108.7|108.66|108.58|108.8|108.7|108.66|108.56|7868
1618311690000|2021-04-13 11:01:30|108.64|108.56|108.62|108.58|108.68|108.6|108.58|108.54|29775
1618311700000|2021-04-13 11:01:40|108.6|108.56|108.6|108.56|108.6|108.56|108.6|108.56|741
1618311710000|2021-04-13 11:01:50|108.58|108.54|108.56|108.48|108.6|108.54|108.56|108.48|13566
1618311720000|2021-04-13 11:02:00|108.54|108.46|108.32|108.24|108.54|108.46|108.3|108.22|30226
1618311730000|2021-04-13 11:02:10|108.3|108.22|108.32|108.26|108.32|108.26|108.3|108.2|5153
1618311740000|2021-04-13 11:02:20|108.34|108.3|108.36|108.32|108.36|108.32|108.34|108.3|13406
1618311750000|2021-04-13 11:02:30|108.38|108.34|108.46|108.42|108.48|108.44|108.38|108.34|29611
1618311760000|2021-04-13 11:02:40|108.48|108.38|108.48|108.4|108.48|108.46|108.44|108.38|3828
1618311770000|2021-04-13 11:02:50|108.46|108.38|108.44|108.36|108.46|108.4|108.42|108.32|7935
1618311780000|2021-04-13 11:03:00|108.42|108.34|108.28|108.2|108.42|108.34|108.28|108.18|2624
1618311790000|2021-04-13 11:03:10|108.3|108.22|108.42|108.32|108.42|108.32|108.3|108.22|22139
1618311800000|2021-04-13 11:03:20|108.44|108.3|108.42|108.3|108.44|108.3|108.42|108.28|42
1618311810000|2021-04-13 11:03:30|108.4|108.28|108.4|108.3|108.4|108.32|108.4|108.26|1207
1618311820000|2021-04-13 11:03:40|108.42|108.32|108.48|108.4|108.5|108.42|108.42|108.32|1342
1618311830000|2021-04-13 11:03:50|108.46|108.42|108.46|108.32|108.46|108.42|108.46|108.32|3400
1618311840000|2021-04-13 11:04:00|108.48|108.34|108.48|108.38|108.48|108.38|108.48|108.34|0
1618311850000|2021-04-13 11:04:10|108.46|108.4|108.44|108.32|108.46|108.42|108.44|108.32|24513
1618311860000|2021-04-13 11:04:20|108.42|108.3|108.3|108.18|108.42|108.3|108.3|108.16|622
1618311870000|2021-04-13 11:04:30||108.2||108.18||108.2||108.18|0
1618311880000|2021-04-13 11:04:40|108.32|108.2|108.42|108.28|108.42|108.28|108.32|108.2|177
1618311890000|2021-04-13 11:04:50|108.4||108.38||108.4||108.38||2701
1618311900000|2021-04-13 11:05:00|108.36|108.26|108.36|108.26|108.36|108.26|108.36|108.24|6516
1618311910000|2021-04-13 11:05:10|108.38|108.24|108.38|108.28|108.38|108.28|108.38|108.24|30
1618311920000|2021-04-13 11:05:20|108.4|108.3|108.46|108.34|108.46|108.34|108.4|108.3|4
1618311930000|2021-04-13 11:05:30|108.48|108.38|108.5|108.42|108.52|108.42|108.48|108.38|5294
1618311950000|2021-04-13 11:05:50|108.46|108.44|108.48|108.42|108.5|108.46|108.44|108.42|4617
1618311960000|2021-04-13 11:06:00|108.46|108.36|108.48|108.4|108.5|108.4|108.36|108.28|15901
1618311970000|2021-04-13 11:06:10|108.5|108.42|108.5|108.44|108.5|108.44|108.5|108.4|66
1618311980000|2021-04-13 11:06:20|108.52|108.46|108.6|108.54|108.6|108.54|108.52|108.44|16733
1618311990000|2021-04-13 11:06:30|||||||||800
1618312010000|2021-04-13 11:06:50|||||||||18479
1618312020000|2021-04-13 11:07:00|108.64|108.6|108.66|108.58|108.68|108.6|108.62|108.54|30270
1618312030000|2021-04-13 11:07:10|108.68|108.6|108.72|108.68|108.72|108.68|108.68|108.6|27885
1618312040000|2021-04-13 11:07:20|108.74|108.7|108.78|108.72|108.78|108.72|108.74|108.7|5605
1618312050000|2021-04-13 11:07:30|108.82|108.74|108.86|108.8|108.86|108.8|108.82|108.74|886
1618312060000|2021-04-13 11:07:40|108.84|108.78|108.8|108.72|108.84|108.78|108.8|108.72|1254
1618312070000|2021-04-13 11:07:50|108.82|108.74|108.84|108.74|108.84|108.74|108.82|108.74|170
1618312090000|2021-04-13 11:08:10|108.86|108.76|108.68|108.62|108.9|108.78|108.68|108.6|69676
1618312100000|2021-04-13 11:08:20|108.66|108.6|108.52|108.44|108.66|108.6|108.5|108.44|13959
1618312110000|2021-04-13 11:08:30|||||||||12654
1618312120000|2021-04-13 11:08:40|108.56|108.46|108.6|108.48|108.6|108.48|108.56|108.46|1049
1618312130000|2021-04-13 11:08:50|108.58||108.58||108.58||108.58||10
1618312140000|2021-04-13 11:09:00||108.52||108.48||108.54||108.48|0
1618312150000|2021-04-13 11:09:10|108.6|108.5|108.6|108.56|108.6|108.56|108.6|108.5|947
1618312160000|2021-04-13 11:09:20|108.66|108.54|108.62|108.54|108.66|108.54|108.62|108.54|43285
1618312170000|2021-04-13 11:09:30|108.58||108.56||108.58||108.56||0
1618312200000|2021-04-13 11:10:00|108.58|108.48|108.64|108.52|108.66|108.52|108.54|108.48|10335
1618312210000|2021-04-13 11:10:10|108.66|108.54|108.8|108.74|108.8|108.74|108.66|108.54|8455
1618312220000|2021-04-13 11:10:20|108.78|108.7|108.66|108.56|108.78|108.7|108.66|108.56|12362
1618312230000|2021-04-13 11:10:30|108.68|108.58|108.68|108.58|108.68|108.58|108.66|108.58|0
1618312240000|2021-04-13 11:10:40|108.66|108.6|108.74|108.66|108.74|108.66|108.66|108.6|4355
1618312250000|2021-04-13 11:10:50|108.72||108.74||108.74||108.72||27
1618312260000|2021-04-13 11:11:00|108.72|108.62|108.7|108.62|108.74|108.62|108.7|108.62|907
1618312270000|2021-04-13 11:11:10|108.72|108.64|108.76|108.66|108.76|108.66|108.72|108.64|92698
1618312280000|2021-04-13 11:11:20|108.74|108.64|108.74|108.66|108.76|108.66|108.7|108.64|5651
1618312290000|2021-04-13 11:11:30|108.76|108.68|108.7|108.64|108.76|108.68|108.66|108.64|55000
1618312300000|2021-04-13 11:11:40|108.68||108.7||108.7||108.68||158
1618312320000|2021-04-13 11:12:00|108.68|108.6|108.6|108.52|108.68|108.62|108.6|108.52|5102
1618312330000|2021-04-13 11:12:10|108.58||108.58||108.6||108.58||49
1618312340000|2021-04-13 11:12:20|108.6||108.58||108.6||108.58||1233
1618312350000|2021-04-13 11:12:30||108.48||108.48||108.48||108.48|0
1618312360000|2021-04-13 11:12:40|108.56|108.5|108.56|108.48|108.56|108.52|108.56|108.48|3292
1618312370000|2021-04-13 11:12:50|||||||||5012
1618312380000|2021-04-13 11:13:00|108.46|108.46|108.24|108.18|108.46|108.46|108.24|108.16|99521
1618312400000|2021-04-13 11:13:20|108.26|108.16|108.22|108.16|108.32|108.18|108.14|108.12|65522
1618312410000|2021-04-13 11:13:30|108.2|108.18|108.2|108.12|108.22|108.18|108.18|108.1|4579
1618312420000|2021-04-13 11:13:40|108.22|108.14|108.24|108.16|108.26|108.18|108.22|108.14|4676
1618312430000|2021-04-13 11:13:50|108.22||108.24||108.24||108.22||83
1618312450000|2021-04-13 11:14:10|||||||||2205
1618312470000|2021-04-13 11:14:30|108.28|108.18|108.26|108.2|108.32|108.22|108.26|108.18|813
1618312480000|2021-04-13 11:14:40|108.28||108.28||108.28||108.28||907
1618312490000|2021-04-13 11:14:50|108.26|108.22|108.28|108.22|108.28|108.22|108.26|108.22|7000
1618312500000|2021-04-13 11:15:00|108.3||108.3||108.32||108.3||3736
1618312510000|2021-04-13 11:15:10|108.28|108.18|108.26|108.2|108.28|108.2|108.22|108.14|3126
1618312520000|2021-04-13 11:15:20|108.28||108.28||108.28||108.28||10
1618312530000|2021-04-13 11:15:30|108.3|108.22|108.28|108.2|108.3|108.22|108.28|108.2|6263
1618312550000|2021-04-13 11:15:50|||||||||4
1618312560000|2021-04-13 11:16:00||108.24||108.2||108.24||108.2|0
1618312580000|2021-04-13 11:16:20||108.22||108.22||108.22||108.22|21443
1618312590000|2021-04-13 11:16:30|108.26|108.2|108.24|108.16|108.26|108.22|108.22|108.12|7999
1618312600000|2021-04-13 11:16:40|108.22|108.12|108.2|108.12|108.22|108.12|108.2|108.12|0
1618312610000|2021-04-13 11:16:50|108.22|108.2|108.16|108.12|108.22|108.2|108.14|108.1|21069
1618312620000|2021-04-13 11:17:00|108.14|108.1|108.16|108.08|108.16|108.1|108.1|108.02|17606
1618312630000|2021-04-13 11:17:10|108.14|108.06|108.14|108.04|108.14|108.06|108.12|108.04|0
1618312640000|2021-04-13 11:17:20|108.12||108.12||108.12||108.12||0
1618312650000|2021-04-13 11:17:30|108.1|108|108.12|108.02|108.12|108.02|108.1|108|911
1618312660000|2021-04-13 11:17:40|108.1|108.06|108.14|108.02|108.14|108.06|108.1|108.02|1683
1618312670000|2021-04-13 11:17:50|108.12|108.04|108.14|108.06|108.16|108.06|108.12|108.04|9684
1618312680000|2021-04-13 11:18:00|108.16||108.16||108.16||108.16||96
1618312690000|2021-04-13 11:18:10|108.14||108.14||108.14||108.14||0
1618312700000|2021-04-13 11:18:20|108.12|108.02|108.12|108.02|108.14|108.02|108.12|108.02|2589
1618312710000|2021-04-13 11:18:30||108.06||108.06||108.06||108.06|522
1618312720000|2021-04-13 11:18:40|||||||||2000
1618312730000|2021-04-13 11:18:50|108.1|108.02|108.08|108|108.1|108.02|108.08|108|717
1618312740000|2021-04-13 11:19:00|108.06|108.02|108.06|108|108.06|108.02|108.06|108|4832
1618312750000|2021-04-13 11:19:10|108.04|107.98|107.96|107.9|108.04|108|107.94|107.86|10868
1618312760000|2021-04-13 11:19:20|107.98|107.92|108.04|107.96|108.06|108|107.98|107.92|16790
1618312780000|2021-04-13 11:19:40||107.94||107.96||107.96||107.94|8563
1618312820000|2021-04-13 11:20:20|108.06|107.98|108.06|107.98|108.1|107.98|108.06|107.98|880
1618312830000|2021-04-13 11:20:30|108.08||108.1||108.1||108.08||2009
1618312840000|2021-04-13 11:20:40|108.08||108.08||108.08||108.06||925
1618312870000|2021-04-13 11:21:10|108.06|107.96|108.04|107.96|108.06|107.96|108|107.96|15500
1618312890000|2021-04-13 11:21:30|108.08|107.98|108.1|108|108.12|108|108.08|107.98|5786
1618312900000|2021-04-13 11:21:40|108.08|107.98|108.06|107.98|108.08|107.98|108.06|107.98|5000
1618312910000|2021-04-13 11:21:50|108.02||108.02||108.02||108.02||0
1618312920000|2021-04-13 11:22:00|||||||||2752
1618312950000|2021-04-13 11:22:30|108.06|108|108.1|108|108.1|108|108.06|108|2915
1618312960000|2021-04-13 11:22:40|108.08|108.02|108.12|108.04|108.12|108.04|108.08|108.02|12214
1618312970000|2021-04-13 11:22:50|108.14|108.06|108.18|108.08|108.22|108.08|108.14|108.06|5444
1618312980000|2021-04-13 11:23:00|108.16|108.06|108.14|108.04|108.18|108.06|108.14|108.04|100
1618312990000|2021-04-13 11:23:10|108.16||108.14||108.16||108.14||0
1618313000000|2021-04-13 11:23:20|108.16||108.16||108.16||108.16||0
1618313010000|2021-04-13 11:23:30|108.18|108.06|108.18|108.1|108.2|108.1|108.18|108.06|46
1618313040000|2021-04-13 11:24:00|108.16||108.16||108.16||108.16||0
1618313060000|2021-04-13 11:24:20|108.2|108.12|108.22|108.14|108.22|108.14|108.2|108.12|714
1618313070000|2021-04-13 11:24:30|108.2|108.12|108.2|108.12|108.2|108.12|108.14|108.1|30369
1618313080000|2021-04-13 11:24:40||108.1||108.1||108.12||108.1|2500
1618313090000|2021-04-13 11:24:50|108.22|108.12|108.24|108.16|108.28|108.16|108.22|108.12|6413
1618313100000|2021-04-13 11:25:00|108.22|108.14|108.22|108.14|108.22|108.14|108.22|108.14|0
1618313110000|2021-04-13 11:25:10|108.24|108.16|108.2|108.12|108.24|108.16|108.16|108.1|21321
1618313120000|2021-04-13 11:25:20|108.18|108.1|108.1|108.04|108.18|108.1|108.1|108.04|2678
1618313130000|2021-04-13 11:25:30||108.02||108.02||108.02||108.02|14000
1618313140000|2021-04-13 11:25:40||108.04||108.04||108.04||108.04|31
1618313150000|2021-04-13 11:25:50|108.08|108.02|108.08|107.98|108.08|108.02|108.08|107.98|0
1618313160000|2021-04-13 11:26:00|108.06|108|108.04|108|108.06|108.02|108.02|108|1693
1618313170000|2021-04-13 11:26:10|108.02|107.98|108|107.96|108.02|107.98|108|107.96|201
1618313180000|2021-04-13 11:26:20|108.02||108||108.02||108||128
1618313190000|2021-04-13 11:26:30|108.02|107.98|108.06|107.98|108.06|107.98|108.02|107.98|20
1618313200000|2021-04-13 11:26:40|108.04||108.06||108.06||108.04||0
1618313210000|2021-04-13 11:26:50||108||108||108||108|4
1618313220000|2021-04-13 11:27:00|108.04||108.04||108.04||108.04||3649
1618313230000|2021-04-13 11:27:10|108.02|107.96|108|107.96|108.02|107.96|108|107.96|6533
1618313240000|2021-04-13 11:27:20|108.04|107.98|108.06|107.98|108.06|107.98|108.04|107.98|2051
1618313250000|2021-04-13 11:27:30|||||||||31411
1618313270000|2021-04-13 11:27:50|||||||||450
1618313280000|2021-04-13 11:28:00|||||||||30000
1618313290000|2021-04-13 11:28:10|108.04||108.04||108.04||108.04||20696
1618313300000|2021-04-13 11:28:20|108.06|108|108.06|107.98|108.06|108|108.06|107.96|1160
1618313310000|2021-04-13 11:28:30||108||108||108||108|1001
1618313320000|2021-04-13 11:28:40|108.04||108.04||108.04||108.04||0
1618313330000|2021-04-13 11:28:50|108.06||108.06||108.06||108.06||2
1618313350000|2021-04-13 11:29:10|108.04|108.02|108.06|108.02|108.06|108.02|108.04|108.02|3292
1618313360000|2021-04-13 11:29:20|108.08|108.04|108.08|108.02|108.12|108.06|108.08|108.02|4956
1618313380000|2021-04-13 11:29:40||107.98||107.98||107.98||107.98|0
1618313390000|2021-04-13 11:29:50|108.1|108|108.1|108.02|108.1|108.02|108.1|108|0
1618313400000|2021-04-13 11:30:00|108.08|108|108.04|107.96|108.08|108|108|107.96|9630
1618313410000|2021-04-13 11:30:10|108.06|107.98|108|107.96|108.08|107.98|108|107.96|14381
1618313420000|2021-04-13 11:30:20|108.02|108|108.02|107.96|108.02|108|108|107.96|4627
1618313430000|2021-04-13 11:30:30|108||108||108.02||108||102
1618313440000|2021-04-13 11:30:40|107.98|107.92|107.96|107.9|107.98|107.94|107.94|107.9|699
1618313450000|2021-04-13 11:30:50|107.94|107.88|107.92|107.84|107.94|107.88|107.92|107.82|12084
1618313460000|2021-04-13 11:31:00|||||||||7412
1618313470000|2021-04-13 11:31:10||107.86||107.84||107.86||107.84|2318
1618313500000|2021-04-13 11:31:40|107.94||107.92||107.94||107.92||5775
1618313510000|2021-04-13 11:31:50|||||||||2870
1618313530000|2021-04-13 11:32:10|||||||||2301
1618313550000|2021-04-13 11:32:30|107.94|107.86|108.08|108.02|108.08|108.02|107.94|107.86|12467
1618313560000|2021-04-13 11:32:40|108.06|107.96|108.04|107.98|108.06|107.98|108.04|107.96|4009
1618313580000|2021-04-13 11:33:00|108.06|108|108.04|108|108.08|108|108.04|107.98|2500
1618313610000|2021-04-13 11:33:30|||||||||2757
1618313640000|2021-04-13 11:34:00||107.98||107.98||107.98||107.98|729
1618313650000|2021-04-13 11:34:10|108.02|107.96|108.1|108.02|108.1|108.02|108|107.92|13227
1618313660000|2021-04-13 11:34:20||108.06||108.06||108.06||108.06|0
1618313670000|2021-04-13 11:34:30|108.12|108.08|108.16|108.08|108.18|108.08|108.12|108.08|9318
1618313680000|2021-04-13 11:34:40|||||||||6000
1618313690000|2021-04-13 11:34:50|108.18||108.18||108.18||108.18||9
1618313700000|2021-04-13 11:35:00|108.16|108.1|108.16|108.1|108.18|108.1|108.14|108.08|6136
1618313710000|2021-04-13 11:35:10|108.18|108.12|108.2|108.12|108.22|108.12|108.18|108.12|184
1618313720000|2021-04-13 11:35:20|108.22|108.14|108.26|108.16|108.26|108.16|108.2|108.14|2508
1618313730000|2021-04-13 11:35:30|108.24|108.14|108.22|108.12|108.24|108.14|108.18|108.1|2190
1618313740000|2021-04-13 11:35:40|108.24|108.14|108.24|108.16|108.28|108.16|108.22|108.14|0
1618313750000|2021-04-13 11:35:50|108.26||108.28||108.28||108.26||0
1618313770000|2021-04-13 11:36:10|108.26||108.24||108.28||108.24||351
1618313780000|2021-04-13 11:36:20|108.26||108.26||108.28||108.24||68
1618313790000|2021-04-13 11:36:30|108.28|108.18|108.32|108.26|108.34|108.26|108.28|108.18|0
1618313800000|2021-04-13 11:36:40|108.34||108.3||108.34||108.3||0
1618313810000|2021-04-13 11:36:50|108.32||108.3||108.32||108.3||0
1618313820000|2021-04-13 11:37:00|108.32||108.32||108.32||108.3||0
1618313830000|2021-04-13 11:37:10|108.3||108.3||108.3||108.3||0
1618313840000|2021-04-13 11:37:20|108.32||108.32||108.32||108.3||0
1618313850000|2021-04-13 11:37:30|108.34||108.32||108.34||108.3||397
1618313860000|2021-04-13 11:37:40|108.3||108.32||108.32||108.3||11273
1618313870000|2021-04-13 11:37:50|108.3|108.24|108.3|108.26|108.32|108.26|108.28|108.22|1121
1618313880000|2021-04-13 11:38:00|108.28||108.3||108.3||108.28||2500
1618313890000|2021-04-13 11:38:10|108.32|108.28|108.34|108.28|108.34|108.28|108.32|108.28|23
1618313910000|2021-04-13 11:38:30|108.36|108.3|108.38|108.3|108.38|108.3|108.36|108.3|0
1618313920000|2021-04-13 11:38:40|108.36|108.32|108.32|108.24|108.36|108.32|108.32|108.24|7926
1618313930000|2021-04-13 11:38:50|108.3|108.22|108.24|108.16|108.3|108.22|108.22|108.16|0
1618313940000|2021-04-13 11:39:00|108.28|108.22|108.42|108.36|108.5|108.42|108.28|108.22|134474
1618313950000|2021-04-13 11:39:10|108.4|108.34|108.54|108.44|108.56|108.44|108.36|108.28|86372
1618313960000|2021-04-13 11:39:20|108.52|108.42|108.56|108.48|108.56|108.48|108.52|108.4|33263
1618313970000|2021-04-13 11:39:30|108.54|108.46|108.42|108.34|108.54|108.48|108.42|108.34|11985
1618313980000|2021-04-13 11:39:40|108.4|108.32|108.24|108.16|108.4|108.32|108.24|108.16|8565
1618313990000|2021-04-13 11:39:50|108.22|108.22|108.22|108.16|108.26|108.22|108.22|108.16|3203
1618314000000|2021-04-13 11:40:00|108.28|108.18|108.32|108.24|108.34|108.3|108.28|108.18|5067
1618314010000|2021-04-13 11:40:10|108.34|108.32|108.48|108.4|108.52|108.42|108.34|108.32|63611
1618314020000|2021-04-13 11:40:20||108.42||108.42||108.42||108.42|200
1618314030000|2021-04-13 11:40:30|||||||||500
1618314040000|2021-04-13 11:40:40|108.44|108.4|108.4|108.34|108.44|108.4|108.4|108.34|192
1618314050000|2021-04-13 11:40:50|108.42|108.36|108.48|108.38|108.48|108.38|108.42|108.36|7423
1618314060000|2021-04-13 11:41:00|108.46|108.4|108.44|108.4|108.46|108.42|108.44|108.36|3089
1618314070000|2021-04-13 11:41:10|108.42|108.36|108.38|108.32|108.42|108.36|108.38|108.32|10
1618314080000|2021-04-13 11:41:20|108.4|108.34|108.42|108.36|108.44|108.36|108.4|108.34|10887
1618314090000|2021-04-13 11:41:30|108.44||108.44||108.44||108.44||0
1618314100000|2021-04-13 11:41:40|||||||||3000
1618314120000|2021-04-13 11:42:00|108.42|108.34|108.4|108.32|108.42|108.34|108.4|108.32|2420
1618314130000|2021-04-13 11:42:10|108.42|108.4|108.42|108.4|108.42|108.4|108.42|108.34|9998
1618314180000|2021-04-13 11:43:00|108.4|108.36|108.36|108.28|108.4|108.36|108.36|108.26|3366
1618314190000|2021-04-13 11:43:10|108.34|108.26|108.24|108.16|108.36|108.3|108.24|108.16|15641
1618314200000|2021-04-13 11:43:20|108.22|108.18|108.24|108.2|108.24|108.22|108.22|108.18|1470
1618314210000|2021-04-13 11:43:30|108.28|108.18|108.28|108.2|108.28|108.2|108.28|108.18|1542
1618314230000|2021-04-13 11:43:50|108.26|108.18|108.28|108.22|108.28|108.22|108.26|108.16|0
1618314240000|2021-04-13 11:44:00|108.3|108.24|108.26|108.2|108.34|108.26|108.26|108.2|2510
1618314260000|2021-04-13 11:44:20|108.28|108.22|108.3|108.22|108.3|108.22|108.28|108.22|2310
1618314270000|2021-04-13 11:44:30|108.32|108.24|108.36|108.28|108.38|108.28|108.32|108.24|0
1618314280000|2021-04-13 11:44:40|108.34|108.26|108.32|108.24|108.34|108.28|108.32|108.22|5015
1618314290000|2021-04-13 11:44:50|108.36|108.26|108.36|108.26|108.36|108.26|108.36|108.26|0
1618314300000|2021-04-13 11:45:00|108.38|108.3|108.36|108.3|108.38|108.32|108.36|108.3|0
1618314310000|2021-04-13 11:45:10|108.34|108.28|108.34|108.26|108.36|108.28|108.34|108.26|1407
1618314320000|2021-04-13 11:45:20||108.3||108.24||108.3||108.24|4316
1618314340000|2021-04-13 11:45:40||108.26||108.26||108.26||108.26|0
1618314370000|2021-04-13 11:46:10|108.32|108.24|108.3|108.22|108.32|108.26|108.24|108.18|7195
1618314380000|2021-04-13 11:46:20|108.28|108.2|108.26|108.18|108.28|108.2|108.26|108.18|0
1618314390000|2021-04-13 11:46:30|108.24|108.16|108.2|108.14|108.24|108.16|108.2|108.12|2945
1618314400000|2021-04-13 11:46:40||108.12||108.12||108.12||108.1|1000
1618314410000|2021-04-13 11:46:50|108.18||108.18||108.18||108.18||1828
1618314420000|2021-04-13 11:47:00|108.2||108.2||108.2||108.2||0
1618314430000|2021-04-13 11:47:10|||||||||14660
1618314450000|2021-04-13 11:47:30|108.24|108.14|108.28|108.2|108.28|108.2|108.24|108.14|9090
1618314460000|2021-04-13 11:47:40|108.26|108.18|108.26|108.18|108.26|108.18|108.26|108.18|0
1618314470000|2021-04-13 11:47:50|108.28|108.2|108.28|108.2|108.28|108.2|108.28|108.2|927
1618314490000|2021-04-13 11:48:10|108.26|108.18|108.22|108.14|108.26|108.18|108.22|108.14|10615
1618314500000|2021-04-13 11:48:20|108.26|108.16|108.28|108.2|108.28|108.2|108.26|108.16|80
1618314510000|2021-04-13 11:48:30|||||||||6301
1618314540000|2021-04-13 11:49:00|108.26|108.18|108.26|108.18|108.26|108.18|108.22|108.14|3551
1618314550000|2021-04-13 11:49:10|108.28|108.2|108.26|108.2|108.28|108.2|108.26|108.2|170
1618314560000|2021-04-13 11:49:20|108.24|108.18|108.22|108.14|108.24|108.18|108.22|108.14|1036
1618314570000|2021-04-13 11:49:30||108.12||108.12||108.12||108.12|5554
1618314590000|2021-04-13 11:49:50||108.14||108.16||108.16||108.14|1680
1618314610000|2021-04-13 11:50:10||108.18||108.18||108.18||108.18|0
1618314640000|2021-04-13 11:50:40|108.2|108.16|108.16|108.08|108.2|108.16|108.14|108.06|14751
1618314650000|2021-04-13 11:50:50||108.06||108.08||108.08||108.04|0
1618314680000|2021-04-13 11:51:20|108.18|108.1|108.2|108.14|108.2|108.14|108.18|108.1|2486
1618314700000|2021-04-13 11:51:40|108.22|108.16|108.3|108.22|108.3|108.22|108.22|108.16|1070
1618314720000|2021-04-13 11:52:00|108.28|108.2|108.28|108.24|108.3|108.24|108.28|108.2|2629
1618314730000|2021-04-13 11:52:10|108.26|108.22|108.26|108.18|108.26|108.22|108.26|108.18|3196
1618314740000|2021-04-13 11:52:20||108.2||108.2||108.2||108.2|0
1618314750000|2021-04-13 11:52:30|108.24|108.22|108.24|108.2|108.24|108.22|108.24|108.2|2500
1618314760000|2021-04-13 11:52:40|108.26|108.22|108.26|108.2|108.28|108.22|108.26|108.2|842
1618314770000|2021-04-13 11:52:50|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|0
1618314780000|2021-04-13 11:53:00|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|2676
1618314800000|2021-04-13 11:53:20||108.22||108.2||108.22||108.2|51
1618314810000|2021-04-13 11:53:30|108.24|108.18|108.24|108.16|108.24|108.18|108.24|108.16|2716
1618314830000|2021-04-13 11:53:50||108.18||108.18||108.18||108.18|0
1618314850000|2021-04-13 11:54:10||108.2||108.2||108.2||108.2|576
1618314860000|2021-04-13 11:54:20|108.26|108.22|108.36|108.26|108.38|108.3|108.26|108.22|10313
1618314870000|2021-04-13 11:54:30|108.34|108.24|108.32|108.24|108.34|108.24|108.32|108.24|0
1618314880000|2021-04-13 11:54:40|108.34|108.26|108.36|108.28|108.36|108.28|108.34|108.26|0
1618314920000|2021-04-13 11:55:20||108.26||108.26||108.26||108.26|298
1618314930000|2021-04-13 11:55:30|108.34|108.28|108.36|108.28|108.36|108.28|108.32|108.24|4686
1618314940000|2021-04-13 11:55:40|||||||||1103
1618314950000|2021-04-13 11:55:50|||||||||11023
1618314970000|2021-04-13 11:56:10|||||||||927
1618314990000|2021-04-13 11:56:30|108.32|108.26|108.3|108.24|108.32|108.26|108.3|108.24|506
1618315010000|2021-04-13 11:56:50|||||||||19104
1618315020000|2021-04-13 11:57:00|108.32|108.26|108.36|108.28|108.36|108.28|108.32|108.26|787
1618315030000|2021-04-13 11:57:10||108.3||108.3||108.3||108.3|0
1618315040000|2021-04-13 11:57:20|108.34|108.28|108.32|108.26|108.36|108.28|108.32|108.26|1235
1618315050000|2021-04-13 11:57:30|108.34|108.28|108.36|108.28|108.36|108.28|108.34|108.28|0
1618315060000|2021-04-13 11:57:40|||||||||154
1618315100000|2021-04-13 11:58:20||108.3||108.3||108.3||108.3|7790
1618315150000|2021-04-13 11:59:10|108.34|108.26|108.32|108.26|108.34|108.26|108.32|108.24|3137
1618315160000|2021-04-13 11:59:20|||||||||260
1618315180000|2021-04-13 11:59:40|||||||||1167
1618315220000|2021-04-13 12:00:20|108.34|108.3|108.36|108.3|108.4|108.34|108.34|108.3|17913
1618315230000|2021-04-13 12:00:30||108.28||108.28||108.28||108.28|520
1618315250000|2021-04-13 12:00:50||108.3||108.3||108.3||108.3|60
1618315260000|2021-04-13 12:01:00|108.38|108.32|108.38|108.32|108.38|108.32|108.38|108.32|0
1618315270000|2021-04-13 12:01:10|108.36|108.3|108.38|108.32|108.38|108.34|108.36|108.3|715
1618315280000|2021-04-13 12:01:20|108.36|108.3|108.36|108.3|108.36|108.3|108.36|108.3|10
1618315290000|2021-04-13 12:01:30|||||||||4580
1618315300000|2021-04-13 12:01:40|108.38|108.32|108.32|108.26|108.46|108.36|108.32|108.26|99766
1618315310000|2021-04-13 12:01:50|108.3|108.24|108.08|108|108.3|108.24|108.08|108|15177
1618315320000|2021-04-13 12:02:00||108.04||108.04||108.04||108.04|5051
1618315330000|2021-04-13 12:02:10|108.12|108.06|108.16|108.1|108.16|108.1|108.12|108.06|19398
1618315340000|2021-04-13 12:02:20|108.2|108.12|108.28|108.18|108.28|108.2|108.2|108.12|604
1618315350000|2021-04-13 12:02:30|||||||||36523
1618315360000|2021-04-13 12:02:40|108.26|108.2|108.24|108.2|108.26|108.22|108.24|108.2|2500
1618315370000|2021-04-13 12:02:50||108.18||108.18||108.18||108.16|159
1618315380000|2021-04-13 12:03:00|108.22|108.16|108.18|108.1|108.22|108.16|108.18|108.1|3450
1618315390000|2021-04-13 12:03:10|108.16||108.16||108.18||108.16||3
1618315400000|2021-04-13 12:03:20|108.18||108.18||108.18||108.18||0
1618315430000|2021-04-13 12:03:50|108.16|108.08|108.16|108.1|108.16|108.1|108.12|108.06|8760
1618315440000|2021-04-13 12:04:00|108.2|108.12|108.16|108.1|108.2|108.14|108.16|108.1|92
1618315450000|2021-04-13 12:04:10|108.18|108.12|108.2|108.14|108.2|108.14|108.18|108.12|22
1618315480000|2021-04-13 12:04:40|108.22|108.16|108.22|108.16|108.24|108.18|108.22|108.16|0
1618315490000|2021-04-13 12:04:50|108.24|108.18|108.24|108.18|108.24|108.18|108.24|108.18|461
1618315500000|2021-04-13 12:05:00|||||||||1035
1618315520000|2021-04-13 12:05:20|108.22|108.16|108.12|108.06|108.22|108.16|108.12|108.06|7839
1618315540000|2021-04-13 12:05:40|108.1|108.04|108.1|108.04|108.1|108.06|108.06|108.04|8756
1618315560000|2021-04-13 12:06:00|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.06|2314
1618315590000|2021-04-13 12:06:30|108.14|108.08|108.16|108.08|108.16|108.1|108.12|108.08|3746
1618315640000|2021-04-13 12:07:20|108.18|108.1|108.2|108.14|108.2|108.14|108.16|108.1|2558
1618315650000|2021-04-13 12:07:30|108.22|108.12|108.2|108.14|108.24|108.16|108.2|108.12|0
1618315660000|2021-04-13 12:07:40|108.18|108.12|108.2|108.16|108.2|108.16|108.18|108.12|232
1618315670000|2021-04-13 12:07:50|108.18|108.14|108.18|108.12|108.2|108.14|108.18|108.1|6963
1618315680000|2021-04-13 12:08:00|108.2|108.14|108.2|108.14|108.2|108.14|108.2|108.14|0
1618315700000|2021-04-13 12:08:20|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|12
1618315710000|2021-04-13 12:08:30||108.14||108.14||108.14||108.14|832
1618315720000|2021-04-13 12:08:40|108.16|108.12|108.16|108.08|108.16|108.12|108.14|108.08|2873
1618315730000|2021-04-13 12:08:50|108.18|108.1|108.18|108.1|108.2|108.1|108.16|108.1|20
1618315740000|2021-04-13 12:09:00|108.16|108.08|108.1|108.04|108.16|108.1|108.08|108.04|6172
1618315750000|2021-04-13 12:09:10|108.08|108.02|108.06|108|108.08|108.02|108.06|108|246
1618315800000|2021-04-13 12:10:00|||||||||2315
1618315820000|2021-04-13 12:10:20|||||||||926
1618315850000|2021-04-13 12:10:50|108.04|107.98|107.94|107.9|108.04|108|107.94|107.86|554072
1618315860000|2021-04-13 12:11:00|107.92|107.86|107.74|107.68|107.96|107.92|107.74|107.68|63123
1618315870000|2021-04-13 12:11:10|107.76|107.7|107.78|107.74|107.78|107.76|107.72|107.64|46404
1618315880000|2021-04-13 12:11:20|107.8|107.76|107.82|107.76|107.82|107.78|107.8|107.76|7555
1618315890000|2021-04-13 12:11:30||107.78||107.78||107.78||107.78|9219
1618315900000|2021-04-13 12:11:40|107.8||107.8||107.8||107.8||1589
1618315930000|2021-04-13 12:12:10|107.82|107.8|107.88|107.84|107.88|107.84|107.8|107.76|69374
1618315940000|2021-04-13 12:12:20|107.86|107.78|107.8|107.76|107.86|107.78|107.8|107.76|4496
1618315950000|2021-04-13 12:12:30|||||||||10000
1618315960000|2021-04-13 12:12:40|107.78|107.8|107.8|107.74|107.82|107.8|107.78|107.74|10829
1618315970000|2021-04-13 12:12:50|107.82||107.82||107.82||107.82||0
1618315980000|2021-04-13 12:13:00|107.84|107.72|107.82|107.72|107.84|107.72|107.78|107.7|2320
1618315990000|2021-04-13 12:13:10|||||||||6009
1618316000000|2021-04-13 12:13:20|107.8|107.78|107.88|107.8|107.9|107.8|107.8|107.72|5129
1618316010000|2021-04-13 12:13:30|107.9|107.82|107.94|107.88|107.96|107.88|107.9|107.82|0
1618316020000|2021-04-13 12:13:40|107.98|107.9|108.02|107.94|108.02|107.94|107.98|107.9|0
1618316040000|2021-04-13 12:14:00|108|107.92|107.94|107.86|108|107.94|107.9|107.84|12414
1618316060000|2021-04-13 12:14:20|107.92||107.92||107.92||107.92||1468
1618316070000|2021-04-13 12:14:30|107.9|107.84|107.9|107.84|107.9|107.84|107.9|107.84|0
1618316080000|2021-04-13 12:14:40|||||||||1125
1618316090000|2021-04-13 12:14:50|107.92|107.86|107.9|107.84|107.92|107.86|107.9|107.82|20
1618316110000|2021-04-13 12:15:10|107.92|107.86|107.9|107.84|107.92|107.86|107.9|107.84|46
1618316120000|2021-04-13 12:15:20|||||||||508
1618316140000|2021-04-13 12:15:40||107.86||107.86||107.86||107.86|46
1618316150000|2021-04-13 12:15:50|107.88|107.84|107.88|107.84|107.88|107.84|107.88|107.84|137
1618316170000|2021-04-13 12:16:10|107.86|107.82|107.88|107.82|107.88|107.82|107.84|107.76|9514
1618316190000|2021-04-13 12:16:30|107.86|107.8|107.86|107.8|107.86|107.82|107.84|107.78|1796
1618316200000|2021-04-13 12:16:40|||||||||2000
1618316210000|2021-04-13 12:16:50|107.84|107.78|107.86|107.8|107.86|107.8|107.84|107.78|697
1618316260000|2021-04-13 12:17:40|||||||||795
1618316300000|2021-04-13 12:18:20|107.88|107.86|107.9|107.84|107.9|107.86|107.86|107.82|10931
1618316310000|2021-04-13 12:18:30|107.88||107.88||107.88||107.88||0
1618316320000|2021-04-13 12:18:40||107.8||107.8||107.8||107.8|8013
1618316350000|2021-04-13 12:19:10|107.9|107.82|107.88|107.82|107.9|107.88|107.88|107.82|10452
1618316370000|2021-04-13 12:19:30|107.9|107.84|107.9|107.86|107.9|107.86|107.9|107.84|886
1618316390000|2021-04-13 12:19:50|||||||||927
1618316400000|2021-04-13 12:20:00|107.92|107.88|107.96|107.9|107.96|107.92|107.92|107.88|9920
1618316410000|2021-04-13 12:20:10|107.94|107.88|107.94|107.9|107.94|107.9|107.92|107.84|709
1618316420000|2021-04-13 12:20:20|107.92|107.88|107.92|107.84|107.92|107.88|107.92|107.84|900
1618316430000|2021-04-13 12:20:30|107.9|107.82|107.9|107.84|107.9|107.84|107.9|107.8|323
1618316450000|2021-04-13 12:20:50||107.86||107.86||107.86||107.86|0
1618316460000|2021-04-13 12:21:00|107.88|107.84|107.88|107.8|107.88|107.84|107.86|107.8|1023
1618316470000|2021-04-13 12:21:10|||||||||1269
1618316480000|2021-04-13 12:21:20|107.86||107.86||107.86||107.86||792
1618316490000|2021-04-13 12:21:30|107.88||107.86||107.88||107.86||1290
1618316500000|2021-04-13 12:21:40|107.88||107.88||107.88||107.88||171
1618316530000|2021-04-13 12:22:10|||||||||10124
1618316560000|2021-04-13 12:22:40|107.86||107.86||107.86||107.86||65
1618316580000|2021-04-13 12:23:00|||||||||6531
1618316590000|2021-04-13 12:23:10|107.88|107.82|107.8|107.76|107.88|107.82|107.8|107.74|58200
1618316600000|2021-04-13 12:23:20|107.78|107.78|107.74|107.66|107.78|107.78|107.74|107.66|191
1618316610000|2021-04-13 12:23:30|107.72|107.64|107.8|107.72|107.8|107.72|107.7|107.62|8360
1618316650000|2021-04-13 12:24:10|||||||||9220
1618316660000|2021-04-13 12:24:20|||||||||9106
1618316680000|2021-04-13 12:24:40|||||||||50000
1618316690000|2021-04-13 12:24:50|107.78||107.78||107.78||107.78||1250
1618316700000|2021-04-13 12:25:00|107.82|107.74|107.86|107.8|107.88|107.8|107.78|107.74|14168
1618316710000|2021-04-13 12:25:10||107.78||107.78||107.78||107.78|486
1618316720000|2021-04-13 12:25:20||107.8||107.8||107.8||107.78|424
1618316740000|2021-04-13 12:25:40|107.88||107.86||107.9||107.86||766
1618316750000|2021-04-13 12:25:50||107.78||107.78||107.78||107.78|0
1618316760000|2021-04-13 12:26:00|107.84|107.76|107.82|107.76|107.84|107.78|107.82|107.74|2266
1618316780000|2021-04-13 12:26:20|107.8|107.74|107.78|107.72|107.8|107.74|107.78|107.72|134
1618316800000|2021-04-13 12:26:40|107.8||107.8||107.8||107.8||62
1618316820000|2021-04-13 12:27:00|107.78||107.8||107.8||107.78||917
1618316830000|2021-04-13 12:27:10|107.78||107.8||107.8||107.78||0
1618316840000|2021-04-13 12:27:20|107.82|107.74|107.84|107.76|107.84|107.76|107.82|107.74|0
1618316850000|2021-04-13 12:27:30|107.82||107.84||107.84||107.82||205
1618316860000|2021-04-13 12:27:40|107.82||107.82||107.82||107.82||0
1618316900000|2021-04-13 12:28:20||107.74||107.72||107.74||107.72|0
1618316910000|2021-04-13 12:28:30|107.84|107.76|107.8|107.76|107.84|107.8|107.8|107.76|6498
1618316920000|2021-04-13 12:28:40|107.82||107.8||107.82||107.8||10
1618316950000|2021-04-13 12:29:10|107.78|107.72|107.8|107.76|107.8|107.76|107.78|107.72|1379
1618316960000|2021-04-13 12:29:20|107.78|107.72|107.8|107.72|107.8|107.72|107.78|107.72|73
1618316990000|2021-04-13 12:29:50|107.78|107.7|107.8|107.74|107.8|107.74|107.74|107.68|5986
1618317000000|2021-04-13 12:30:00|107.78|107.72|107.76|107.68|107.8|107.72|107.76|107.68|0
1618317010000|2021-04-13 12:30:10|107.78|107.7|107.82|107.76|107.88|107.84|107.78|107.7|19975
1618317020000|2021-04-13 12:30:20|107.84|107.78|107.8|107.72|107.86|107.8|107.8|107.72|25550
1618317030000|2021-04-13 12:30:30|107.82|107.76|107.82|107.8|107.86|107.8|107.82|107.76|1045
1618317040000|2021-04-13 12:30:40|107.84||107.86||107.86||107.84||500
1618317050000|2021-04-13 12:30:50|107.88|107.82|107.82|107.76|107.88|107.82|107.82|107.76|11044
1618317060000|2021-04-13 12:31:00|107.84|107.78|107.86|107.78|107.86|107.78|107.84|107.78|1000
1618317070000|2021-04-13 12:31:10|||||||||13625
1618317080000|2021-04-13 12:31:20|107.88|107.8|107.7|107.66|107.9|107.8|107.68|107.66|51224
1618317090000|2021-04-13 12:31:30|107.68|107.64|107.7|107.64|107.7|107.64|107.68|107.64|1
1618317100000|2021-04-13 12:31:40|||||||||9459
1618317120000|2021-04-13 12:32:00|107.72|107.66|107.86|107.8|107.86|107.8|107.72|107.66|8311
1618317130000|2021-04-13 12:32:10|107.88||107.86||107.88||107.86||100
1618317150000|2021-04-13 12:32:30|107.88|107.82|107.92|107.84|107.92|107.84|107.88|107.82|245
1618317160000|2021-04-13 12:32:40|107.94|107.86|107.96|107.88|108.02|107.92|107.92|107.86|7064
1618317170000|2021-04-13 12:32:50|107.98|107.9|107.94|107.9|108|107.96|107.94|107.9|16686
1618317180000|2021-04-13 12:33:00|||||||||1853
1618317190000|2021-04-13 12:33:10|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.9|1368
1618317200000|2021-04-13 12:33:20|107.94|107.9|107.98|107.92|107.98|107.92|107.94|107.9|58
1618317210000|2021-04-13 12:33:30||107.9||107.92||107.92||107.9|0
1618317230000|2021-04-13 12:33:50|107.96|107.9|107.94|107.88|107.96|107.9|107.92|107.84|2811
1618317250000|2021-04-13 12:34:10|||||||||5000
1618317260000|2021-04-13 12:34:20||107.9||107.9||107.9||107.9|0
1618317280000|2021-04-13 12:34:40|||||||||1854
1618317300000|2021-04-13 12:35:00|||||||||3686
1618317310000|2021-04-13 12:35:10|107.92|107.88|107.9|107.86|107.92|107.88|107.9|107.82|3466
1618317320000|2021-04-13 12:35:20|107.88|107.84|107.94|107.9|107.94|107.92|107.86|107.8|9425
1618317330000|2021-04-13 12:35:30||107.92||107.92||107.92||107.92|910
1618317340000|2021-04-13 12:35:40|||||||||82
1618317350000|2021-04-13 12:35:50|107.96|107.94|107.96|107.94|107.96|107.94|107.96|107.94|1242
1618317360000|2021-04-13 12:36:00|||||||||1969
1618317370000|2021-04-13 12:36:10|||||||||1624
1618317380000|2021-04-13 12:36:20|108|107.96|107.96|107.92|108.02|107.98|107.96|107.92|8415
1618317390000|2021-04-13 12:36:30|107.98||107.98||108||107.98||9210
1618317410000|2021-04-13 12:36:50|108|107.94|108|107.96|108|107.96|108|107.94|423
1618317420000|2021-04-13 12:37:00|108.02|107.98|108.08|108.02|108.08|108.02|108.02|107.98|2000
1618317430000|2021-04-13 12:37:10|108.1|108.04|108.16|108.1|108.16|108.12|108.1|108.04|6210
1618317440000|2021-04-13 12:37:20|108.18|108.12|108.2|108.14|108.2|108.14|108.18|108.12|1371
1618317450000|2021-04-13 12:37:30|108.22|108.16|108.18|108.14|108.28|108.22|108.18|108.14|8270
1618317460000|2021-04-13 12:37:40|108.2|108.16|108.22|108.16|108.24|108.22|108.2|108.16|1036
1618317470000|2021-04-13 12:37:50|108.2|108.14|108.16|108.12|108.2|108.14|108.14|108.1|14834
1618317510000|2021-04-13 12:38:30|108.14|108.1|108.12|108.06|108.14|108.12|108.1|108.06|19352
1618317520000|2021-04-13 12:38:40|108.08|108.08|108.06|108.02|108.08|108.08|107.98|107.94|16471
1618317530000|2021-04-13 12:38:50|108.08|108.04|108.14|108.06|108.14|108.06|108.08|108.04|850
1618317540000|2021-04-13 12:39:00|108.12|108.04|108.04|108.02|108.14|108.04|108.04|108.02|3661
1618317550000|2021-04-13 12:39:10|108.06|108.04|108.1|108.04|108.1|108.04|108.06|108.02|5000
1618317570000|2021-04-13 12:39:30|108.08|108.02|108.1|108.02|108.1|108.02|108.06|108.02|1036
1618317580000|2021-04-13 12:39:40||108.04||108.04||108.04||108.04|0
1618317590000|2021-04-13 12:39:50||108.02||108.02||108.02||108.02|1000
1618317600000|2021-04-13 12:40:00|108.08|108.04|108.06|108|108.08|108.04|108.06|108|4022
1618317610000|2021-04-13 12:40:10|108.04|107.98|108.02|107.98|108.04|107.98|108.02|107.98|1960
1618317620000|2021-04-13 12:40:20|108.04|108|108.06|107.98|108.06|108|108.04|107.96|50
1618317630000|2021-04-13 12:40:30||108||108.02||108.02||108|1600
1618317640000|2021-04-13 12:40:40|108.08|108|108.08|108.02|108.08|108.02|108.06|108|0
1618317650000|2021-04-13 12:40:50|108.06||108.08||108.08||108.06||68
1618317660000|2021-04-13 12:41:00|108.06|108|108.06|107.98|108.08|108|108.06|107.98|1036
1618317670000|2021-04-13 12:41:10|108.04|107.96|108.02|107.96|108.04|107.98|107.94|107.92|14192
1618317680000|2021-04-13 12:41:20|108.04|107.98|108.02|107.96|108.06|108|108.02|107.96|0
1618317690000|2021-04-13 12:41:30||107.94||107.94||107.94||107.94|0
1618317720000|2021-04-13 12:42:00||107.96||107.98||107.98||107.96|127
1618317750000|2021-04-13 12:42:30|108|107.96|107.98|107.94|108|107.96|107.98|107.94|13154
1618317780000|2021-04-13 12:43:00|||||||||6450
1618317790000|2021-04-13 12:43:10|||||||||3000
1618317800000|2021-04-13 12:43:20|107.96|107.92|107.94|107.88|107.96|107.92|107.94|107.88|2158
1618317810000|2021-04-13 12:43:30|107.96|107.9|107.92|107.88|107.96|107.9|107.92|107.88|0
1618317830000|2021-04-13 12:43:50|||||||||9208
1618317840000|2021-04-13 12:44:00|107.9|107.9|107.94|107.88|107.96|107.9|107.9|107.88|9652
1618317870000|2021-04-13 12:44:30|||||||||10585
1618317900000|2021-04-13 12:45:00|||||||||1892
1618317910000|2021-04-13 12:45:10|107.92|107.84|107.88|107.84|107.92|107.88|107.88|107.8|1584
1618317920000|2021-04-13 12:45:20||107.82||107.82||107.82||107.82|1835
1618317930000|2021-04-13 12:45:30|107.86||107.88||107.88||107.86||2000
1618317950000|2021-04-13 12:45:50||107.84||107.84||107.84||107.84|945
1618317960000|2021-04-13 12:46:00||107.82||107.84||107.84||107.82|1539
1618317970000|2021-04-13 12:46:10|||||||||2000
1618317980000|2021-04-13 12:46:20|107.92|107.86|107.88|107.86|107.94|107.9|107.88|107.86|3574
1618317990000|2021-04-13 12:46:30|107.92|107.88|107.94|107.92|107.94|107.92|107.92|107.88|258
1618318000000|2021-04-13 12:46:40|107.92|107.88|107.92|107.9|107.94|107.9|107.92|107.88|1757
1618318010000|2021-04-13 12:46:50|107.94||107.94||107.94||107.92||0
1618318020000|2021-04-13 12:47:00|||||||||13815
1618318030000|2021-04-13 12:47:10|107.92||107.92||107.92||107.92||10100
1618318040000|2021-04-13 12:47:20|107.9|107.88|107.92|107.86|107.92|107.88|107.9|107.84|3532
1618318060000|2021-04-13 12:47:40|107.94|107.88|107.92|107.88|107.94|107.88|107.92|107.88|3778
1618318070000|2021-04-13 12:47:50||107.86||107.86||107.86||107.86|13
1618318080000|2021-04-13 12:48:00|||||||||862
1618318090000|2021-04-13 12:48:10|107.94|107.88|107.92|107.9|107.94|107.9|107.92|107.86|17535
1618318110000|2021-04-13 12:48:30|107.94|107.92|107.98|107.94|108|107.94|107.92|107.92|16392
1618318140000|2021-04-13 12:49:00|108|107.96|107.98|107.9|108.02|107.96|107.98|107.9|14303
1618318150000|2021-04-13 12:49:10|108|107.96|107.94|107.9|108|107.96|107.94|107.9|26270
1618318160000|2021-04-13 12:49:20|||||||||5000
1618318170000|2021-04-13 12:49:30|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|10
1618318190000|2021-04-13 12:49:50|||||||||3528
1618318200000|2021-04-13 12:50:00|||||||||3378
1618318230000|2021-04-13 12:50:30|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|70
1618318260000|2021-04-13 12:51:00|||||||||2000
1618318270000|2021-04-13 12:51:10|||||||||4606
1618318280000|2021-04-13 12:51:20|||||||||5245
1618318310000|2021-04-13 12:51:50|||||||||921
1618318330000|2021-04-13 12:52:10|||||||||174
1618318350000|2021-04-13 12:52:30|107.92|107.92|107.9|107.86|107.92|107.92|107.9|107.84|26244
1618318360000|2021-04-13 12:52:40|107.92|107.88|108.02|107.96|108.04|107.98|107.92|107.88|17634
1618318370000|2021-04-13 12:52:50|108|107.94|108|107.96|108.04|107.98|107.98|107.94|3446
1618318380000|2021-04-13 12:53:00||107.98||107.98||107.98||107.98|250
1618318390000|2021-04-13 12:53:10|||||||||5926
1618318410000|2021-04-13 12:53:30|||||||||611
1618318420000|2021-04-13 12:53:40|||||||||486
1618318450000|2021-04-13 12:54:10|108.04|108|107.98|107.92|108.08|108.02|107.98|107.92|18159
1618318460000|2021-04-13 12:54:20|108|107.94|108.04|107.96|108.04|107.96|108|107.94|1655
1618318470000|2021-04-13 12:54:30|||||||||5323
1618318480000|2021-04-13 12:54:40|108.02|107.98|108.02|108|108.02|108|108.02|107.98|0
1618318490000|2021-04-13 12:54:50|||||||||1475
1618318500000|2021-04-13 12:55:00|108.04|108.02|108.04|108|108.04|108.02|108.04|108|824
1618318510000|2021-04-13 12:55:10|108.06|108.02|108.04|108|108.1|108.04|108.04|108|3832
1618318530000|2021-04-13 12:55:30|108.02|107.98|108.02|107.96|108.02|107.98|108.02|107.94|7992
1618318540000|2021-04-13 12:55:40|108.06|107.98|108.08|108.02|108.1|108.08|108.06|107.98|15970
1618318590000|2021-04-13 12:56:30|108.06|108.04|108.08|108|108.08|108.06|108.06|108|1435
1618318600000|2021-04-13 12:56:40|108.06|108.02|108.08|108.02|108.08|108.02|108.06|108.02|0
1618318610000|2021-04-13 12:56:50|||||||||4603
1618318620000|2021-04-13 12:57:00|108.06|107.98|108.06|108|108.06|108|108.04|107.98|1672
1618318630000|2021-04-13 12:57:10|108.04|108.02|108.04|108|108.06|108.02|108.04|108|0
1618318650000|2021-04-13 12:57:30|108.02|107.98|108.02|107.98|108.06|107.98|108|107.98|3112
1618318660000|2021-04-13 12:57:40|108.04|107.96|108|107.94|108.04|107.96|108|107.94|1057
1618318670000|2021-04-13 12:57:50||107.96||107.96||107.96||107.96|400
1618318700000|2021-04-13 12:58:20|107.98|107.94|108|107.92|108|107.98|107.98|107.92|2271
1618318710000|2021-04-13 12:58:30|107.98|107.94|107.96|107.92|107.98|107.94|107.96|107.92|1946
1618318720000|2021-04-13 12:58:40|107.94|107.9|107.9|107.86|107.94|107.9|107.9|107.86|4153
1618318730000|2021-04-13 12:58:50|107.88|107.84|107.88|107.84|107.9|107.84|107.88|107.84|98
1618318740000|2021-04-13 12:59:00|107.9||107.88||107.9||107.88||1953
1618318790000|2021-04-13 12:59:50|107.92|107.86|107.82|107.76|107.92|107.86|107.82|107.74|11815
1618318800000|2021-04-13 13:00:00|107.84|107.78|107.82|107.78|107.86|107.8|107.82|107.78|2320
1618318810000|2021-04-13 13:00:10|107.86|107.8|107.86|107.82|107.88|107.86|107.84|107.78|7172
1618318820000|2021-04-13 13:00:20|107.84|107.8|107.8|107.78|107.86|107.82|107.8|107.78|2328
1618318830000|2021-04-13 13:00:30|107.78|107.74|107.8|107.76|107.8|107.76|107.78|107.72|9316
1618318840000|2021-04-13 13:00:40|107.78|107.74|107.76|107.72|107.78|107.74|107.74|107.72|4178
1618318850000|2021-04-13 13:00:50|107.78||107.78||107.78||107.78||0
1618318860000|2021-04-13 13:01:00|107.76|107.74|107.8|107.76|107.8|107.78|107.76|107.74|1084
1618318870000|2021-04-13 13:01:10|107.78||107.8||107.8||107.78||3846
1618318890000|2021-04-13 13:01:30|107.78||107.78||107.78||107.78||73
1618318900000|2021-04-13 13:01:40|107.8||107.78||107.8||107.78||0
1618318910000|2021-04-13 13:01:50|||||||||468
1618318920000|2021-04-13 13:02:00|107.8||107.8||107.8||107.8||10
1618318930000|2021-04-13 13:02:10|107.78||107.78||107.8||107.78||0
1618318940000|2021-04-13 13:02:20|107.8||107.8||107.8||107.8||9300
1618318960000|2021-04-13 13:02:40|107.78||107.78||107.78||107.78||9
1618318970000|2021-04-13 13:02:50|||||||||1000
1618318980000|2021-04-13 13:03:00|107.76|107.74|107.78|107.72|107.78|107.74|107.74|107.72|12364
1618318990000|2021-04-13 13:03:10|107.8|107.74|107.82|107.78|107.86|107.82|107.78|107.74|13013
1618319000000|2021-04-13 13:03:20|107.8|107.8|107.82|107.76|107.82|107.8|107.8|107.74|452
1618319020000|2021-04-13 13:03:40|107.8|107.78|107.86|107.82|107.86|107.82|107.8|107.78|3269
1618319030000|2021-04-13 13:03:50|107.84|107.84|107.84|107.8|107.84|107.84|107.84|107.8|0
1618319040000|2021-04-13 13:04:00|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|0
1618319050000|2021-04-13 13:04:10|107.84|107.84|107.84|107.8|107.84|107.84|107.84|107.8|3536
1618319060000|2021-04-13 13:04:20|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|0
1618319070000|2021-04-13 13:04:30|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|0
1618319080000|2021-04-13 13:04:40||107.78||107.8||107.8||107.78|5180
1618319090000|2021-04-13 13:04:50|107.82|107.78|107.78|107.76|107.82|107.78|107.78|107.76|2572
1618319110000|2021-04-13 13:05:10|107.8|107.78|107.84|107.78|107.84|107.78|107.8|107.78|3140
1618319120000|2021-04-13 13:05:20|||||||||1000
1618319130000|2021-04-13 13:05:30|||||||||4602
1618319150000|2021-04-13 13:05:50|107.82|107.76|107.8|107.74|107.82|107.78|107.8|107.72|3179
1618319170000|2021-04-13 13:06:10|107.78|107.72|107.76|107.7|107.78|107.72|107.74|107.7|3996
1618319180000|2021-04-13 13:06:20|107.78|107.72|107.8|107.72|107.8|107.72|107.76|107.7|4617
1618319200000|2021-04-13 13:06:40||107.74||107.76||107.76||107.74|0
1618319210000|2021-04-13 13:06:50|107.82|107.78|107.82|107.8|107.84|107.8|107.82|107.78|1867
1618319220000|2021-04-13 13:07:00|107.84|107.82|107.86|107.8|107.86|107.82|107.84|107.8|1849
1618319230000|2021-04-13 13:07:10||107.82||107.82||107.82||107.8|0
1618319240000|2021-04-13 13:07:20||107.8||107.8||107.8||107.8|0
1618319250000|2021-04-13 13:07:30||107.82||107.82||107.82||107.82|18699
1618319260000|2021-04-13 13:07:40|107.88|107.84|107.9|107.84|107.9|107.84|107.88|107.84|6445
1618319270000|2021-04-13 13:07:50|107.86|107.86|107.86|107.82|107.9|107.86|107.86|107.82|11023
1618319280000|2021-04-13 13:08:00|107.9|107.84|107.92|107.86|107.92|107.86|107.9|107.84|0
1618319290000|2021-04-13 13:08:10|107.9||107.9||107.9||107.9||1838
1618319300000|2021-04-13 13:08:20|107.92||107.9||107.92||107.9||0
1618319330000|2021-04-13 13:08:50|107.88|107.84|107.92|107.86|107.94|107.9|107.86|107.8|6327
1618319340000|2021-04-13 13:09:00|107.94|107.88|107.94|107.86|107.98|107.92|107.92|107.86|3825
1618319350000|2021-04-13 13:09:10|107.92|107.84|107.9|107.86|107.92|107.86|107.9|107.82|4716
1618319360000|2021-04-13 13:09:20|107.88|107.82|107.88|107.82|107.88|107.82|107.86|107.8|2795
1618319380000|2021-04-13 13:09:40|107.86|107.8|107.86|107.8|107.86|107.82|107.86|107.8|16396
1618319390000|2021-04-13 13:09:50|107.84|107.78|107.8|107.74|107.84|107.78|107.8|107.74|7997
1618319400000|2021-04-13 13:10:00|107.82|107.76|107.78|107.74|107.84|107.78|107.78|107.72|2592
1618319410000|2021-04-13 13:10:10|107.8|107.72|107.84|107.78|107.86|107.78|107.8|107.72|5207
1618319420000|2021-04-13 13:10:20|||||||||2372
1618319460000|2021-04-13 13:11:00|107.82|107.76|107.8|107.74|107.82|107.76|107.78|107.72|7747
1618319470000|2021-04-13 13:11:10||107.76||107.76||107.76||107.76|1026
1618319480000|2021-04-13 13:11:20|107.82|107.78|107.8|107.76|107.84|107.78|107.8|107.76|4674
1618319500000|2021-04-13 13:11:40|||||||||1835
1618319510000|2021-04-13 13:11:50|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.74|160
1618319520000|2021-04-13 13:12:00|||||||||36905
1618319530000|2021-04-13 13:12:10|107.82|107.76|107.82|107.74|107.84|107.8|107.82|107.74|1327
1618319540000|2021-04-13 13:12:20||107.76||107.76||107.76||107.76|2770
1618319550000|2021-04-13 13:12:30|107.8|107.74|107.82|107.76|107.82|107.76|107.78|107.74|1036
1618319560000|2021-04-13 13:12:40|||||||||6460
1618319570000|2021-04-13 13:12:50|107.84|107.78|107.84|107.76|107.84|107.8|107.82|107.74|1048
1618319580000|2021-04-13 13:13:00||107.78||107.78||107.78||107.78|0
1618319590000|2021-04-13 13:13:10|107.82|107.76|107.82|107.76|107.82|107.76|107.82|107.76|0
1618319600000|2021-04-13 13:13:20|107.84|107.78|107.84|107.78|107.84|107.78|107.84|107.78|0
1618319610000|2021-04-13 13:13:30|107.82|107.76|107.82|107.78|107.82|107.78|107.8|107.76|2058
1618319620000|2021-04-13 13:13:40|107.8|107.76|107.78|107.72|107.8|107.76|107.78|107.72|9606
1618319630000|2021-04-13 13:13:50|107.76|107.74|107.8|107.74|107.8|107.74|107.76|107.74|0
1618319640000|2021-04-13 13:14:00|107.82|107.76|107.82|107.76|107.82|107.76|107.82|107.76|4609
1618319650000|2021-04-13 13:14:10|107.8|107.74|107.8|107.76|107.8|107.76|107.8|107.74|1066
1618319660000|2021-04-13 13:14:20|107.82||107.82||107.82||107.82||10000
1618319670000|2021-04-13 13:14:30|107.84|107.78|107.84|107.8|107.86|107.8|107.84|107.78|0
1618319680000|2021-04-13 13:14:40||107.78||107.76||107.78||107.74|46366
1618319700000|2021-04-13 13:15:00|107.86|107.78|107.8|107.74|107.86|107.8|107.8|107.74|9738
1618319710000|2021-04-13 13:15:10|107.82|107.76|107.78|107.74|107.82|107.76|107.78|107.74|4
1618319720000|2021-04-13 13:15:20||107.72||107.74||107.74||107.72|0
1618319730000|2021-04-13 13:15:30||107.72||107.74||107.74||107.72|1096
1618319770000|2021-04-13 13:16:10|107.76|107.72|107.76|107.72|107.78|107.72|107.74|107.72|4398
1618319780000|2021-04-13 13:16:20|||||||||918
1618319800000|2021-04-13 13:16:40|107.74|107.7|107.74|107.66|107.74|107.7|107.74|107.66|2679
1618319810000|2021-04-13 13:16:50|107.72|107.68|107.72|107.66|107.72|107.68|107.7|107.62|1846
1618319820000|2021-04-13 13:17:00|107.7|107.64|107.7|107.66|107.7|107.66|107.7|107.64|28120
1618319830000|2021-04-13 13:17:10|||||||||50
1618319850000|2021-04-13 13:17:30|||||||||919
1618319880000|2021-04-13 13:18:00|||||||||4607
1618319890000|2021-04-13 13:18:10|107.74|107.7|107.74|107.7|107.74|107.7|107.74|107.7|1004
1618319910000|2021-04-13 13:18:30|107.72|107.68|107.72|107.7|107.72|107.7|107.72|107.68|10454
1618319920000|2021-04-13 13:18:40|107.74|107.72|107.74|107.7|107.76|107.72|107.74|107.7|6436
1618319930000|2021-04-13 13:18:50|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|127
1618319950000|2021-04-13 13:19:10|||||||||36922
1618319970000|2021-04-13 13:19:30|||||||||1500
1618319990000|2021-04-13 13:19:50|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.74|59
1618320000000|2021-04-13 13:20:00|107.8|107.76|107.8|107.76|107.82|107.78|107.8|107.76|7774
1618320010000|2021-04-13 13:20:10|107.78|107.78|107.78|107.76|107.8|107.78|107.78|107.76|7410
1618320020000|2021-04-13 13:20:20|107.76|107.74|107.78|107.74|107.78|107.74|107.76|107.7|4498
1618320050000|2021-04-13 13:20:50|107.76|107.7|107.62|107.58|107.76|107.7|107.62|107.58|32010
1618320060000|2021-04-13 13:21:00|107.6|107.56|107.52|107.48|107.6|107.56|107.52|107.44|41463
1618320070000|2021-04-13 13:21:10|107.54|107.46|107.48|107.42|107.54|107.46|107.48|107.4|13556
1618320080000|2021-04-13 13:21:20|107.5|107.46|107.5|107.48|107.52|107.5|107.5|107.46|27184
1618320090000|2021-04-13 13:21:30|107.48|107.46|107.48|107.44|107.48|107.46|107.46|107.4|7451
1618320100000|2021-04-13 13:21:40|107.5|107.46|107.58|107.56|107.58|107.56|107.5|107.46|13793
1618320110000|2021-04-13 13:21:50|107.6|107.58|107.56|107.52|107.62|107.6|107.56|107.52|7837
1618320120000|2021-04-13 13:22:00|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.54|2996
1618320130000|2021-04-13 13:22:10|||||||||1547
1618320150000|2021-04-13 13:22:30|107.62|107.56|107.6|107.56|107.64|107.58|107.6|107.56|0
1618320160000|2021-04-13 13:22:40||107.58||107.58||107.58||107.58|0
1618320170000|2021-04-13 13:22:50|107.58|107.56|107.58|107.54|107.58|107.56|107.56|107.52|181
1618320190000|2021-04-13 13:23:10|107.56|107.52|107.44|107.4|107.58|107.52|107.44|107.4|25227
1618320200000|2021-04-13 13:23:20|107.48|107.42|107.54|107.46|107.54|107.46|107.48|107.4|21276
1618320210000|2021-04-13 13:23:30|107.52|107.48|107.54|107.48|107.54|107.5|107.5|107.46|20
1618320240000|2021-04-13 13:24:00|107.52|107.46|107.5|107.42|107.52|107.46|107.5|107.42|3530
1618320250000|2021-04-13 13:24:10|107.52|107.44|107.54|107.46|107.54|107.46|107.52|107.44|10
1618320260000|2021-04-13 13:24:20|||||||||2770
1618320270000|2021-04-13 13:24:30|107.5|107.44|107.48|107.44|107.5|107.44|107.48|107.44|2791
1618320280000|2021-04-13 13:24:40|107.5|107.48|107.48|107.44|107.5|107.48|107.48|107.44|4087
1618320300000|2021-04-13 13:25:00|107.5||107.48||107.5||107.48||300
1618320310000|2021-04-13 13:25:10|107.5|107.46|107.5|107.48|107.5|107.48|107.5|107.46|1180
1618320340000|2021-04-13 13:25:40|107.48|107.44|107.5|107.46|107.5|107.48|107.48|107.44|20439
1618320350000|2021-04-13 13:25:50|107.48|107.44|107.46|107.42|107.48|107.44|107.46|107.42|0
1618320370000|2021-04-13 13:26:10|||||||||28122
1618320380000|2021-04-13 13:26:20|||||||||110136
1618320390000|2021-04-13 13:26:30|107.44|107.4|107.46|107.42|107.46|107.42|107.44|107.4|5853
1618320410000|2021-04-13 13:26:50|107.44||107.46||107.46||107.44||3360
1618320420000|2021-04-13 13:27:00|107.44||107.44||107.46||107.44||1116
1618320450000|2021-04-13 13:27:30|||||||||26932
1618320460000|2021-04-13 13:27:40|||||||||4630
1618320500000|2021-04-13 13:28:20|107.42|107.4|107.42|107.38|107.42|107.4|107.4|107.32|18580
1618320510000|2021-04-13 13:28:30|107.44|107.4|107.46|107.42|107.46|107.42|107.44|107.4|12111
1618320530000|2021-04-13 13:28:50|107.44|107.4|107.46|107.38|107.46|107.42|107.44|107.38|12139
1618320540000|2021-04-13 13:29:00|107.5|107.4|107.5|107.44|107.56|107.52|107.5|107.4|7744
1618320550000|2021-04-13 13:29:10|107.48||107.46||107.48||107.46||0
1618320560000|2021-04-13 13:29:20|107.5||107.5||107.5||107.5||915
1618320570000|2021-04-13 13:29:30|||||||||458
1618320580000|2021-04-13 13:29:40|107.48||107.48||107.48||107.46||1679
1618320600000|2021-04-13 13:30:00|107.46|107.42|107.42|107.34|107.5|107.46|107.38|107.34|95762
1618320610000|2021-04-13 13:30:10|107.38|107.4|107.44|107.42|107.48|107.44|107.38|107.4|33546
1618320620000|2021-04-13 13:30:20|107.46|107.44|107.6|107.54|107.64|107.6|107.46|107.44|179358
1618320630000|2021-04-13 13:30:30|107.58|107.52|107.58|107.52|107.6|107.56|107.54|107.48|14222
1618320640000|2021-04-13 13:30:40|107.56|107.5|107.52|107.46|107.56|107.52|107.52|107.44|20022
1618320650000|2021-04-13 13:30:50|107.54|107.48|107.44|107.4|107.54|107.48|107.38|107.34|5611
1618320660000|2021-04-13 13:31:00|107.46|107.38|107.46|107.38|107.46|107.4|107.44|107.38|1834
1618320670000|2021-04-13 13:31:10|107.44|107.4|107.4|107.34|107.44|107.42|107.4|107.34|2536
1618320680000|2021-04-13 13:31:20|107.38|107.36|107.44|107.38|107.44|107.38|107.38|107.36|5500
1618320700000|2021-04-13 13:31:40|107.46|107.4|107.58|107.52|107.6|107.54|107.46|107.4|69269
1618320710000|2021-04-13 13:31:50|107.56|107.5|107.52|107.44|107.56|107.5|107.5|107.44|2690
1618320720000|2021-04-13 13:32:00|107.5|107.46|107.4|107.36|107.52|107.48|107.4|107.36|11770
1618320730000|2021-04-13 13:32:10|107.44|107.38|107.46|107.4|107.48|107.42|107.44|107.38|38629
1618320740000|2021-04-13 13:32:20|107.44|107.38|107.42|107.4|107.44|107.4|107.4|107.34|7933
1618320750000|2021-04-13 13:32:30||107.38||107.4||107.4||107.36|37959
1618320760000|2021-04-13 13:32:40|107.44|107.42|107.54|107.48|107.54|107.5|107.44|107.42|14785
1618320780000|2021-04-13 13:33:00|107.52|107.44|107.48|107.42|107.52|107.44|107.48|107.42|2502
1618320790000|2021-04-13 13:33:10|107.46|107.4|107.46|107.42|107.46|107.42|107.46|107.4|93
1618320800000|2021-04-13 13:33:20|||||||||2769
1618320810000|2021-04-13 13:33:30||107.44||107.44||107.44||107.44|3178
1618320820000|2021-04-13 13:33:40|107.44|107.4|107.24|107.2|107.44|107.4|107.24|107.2|35214
1618320830000|2021-04-13 13:33:50|107.22||107.22||107.22||107.22||62189
1618320840000|2021-04-13 13:34:00|107.2|107.18|107.3|107.24|107.34|107.28|107.2|107.12|97938
1618320850000|2021-04-13 13:34:10|107.28|107.26|107.2|107.14|107.3|107.26|107.18|107.12|10972
1618320860000|2021-04-13 13:34:20|107.18|107.12|107.08|107.04|107.18|107.14|107.08|107.02|21298
1618320870000|2021-04-13 13:34:30|107.06|107.02|107.06|107.04|107.06|107.04|107.04|107|2073
1618320880000|2021-04-13 13:34:40|107.08|107.06|107.12|107.1|107.12|107.1|107.08|107.06|26408
1618320890000|2021-04-13 13:34:50||107.08||107.1||107.1||107.08|3453
1618320900000|2021-04-13 13:35:00|107.16|107.12|107.2|107.16|107.2|107.16|107.16|107.1|6393
1618320910000|2021-04-13 13:35:10|107.22|107.18|107.22|107.16|107.22|107.18|107.2|107.16|5015
1618320920000|2021-04-13 13:35:20|107.24|107.18|107.14|107.06|107.24|107.2|107.14|107.06|11999
1618320930000|2021-04-13 13:35:30|107.12|107.08|107.06|107.04|107.12|107.08|107.06|107.04|4932
1618320940000|2021-04-13 13:35:40|107|107.02|107.06|107.02|107.06|107.02|106.92|106.9|91580
1618320950000|2021-04-13 13:35:50|107.04|107|107|106.94|107.04|107|107|106.94|3527
1618320960000|2021-04-13 13:36:00|107.02|106.96|107.06|107.02|107.06|107.02|107.02|106.96|1073
1618320970000|2021-04-13 13:36:10|107.04|107|106.98|106.94|107.04|107|106.98|106.9|16145
1618320980000|2021-04-13 13:36:20|107||106.98||107||106.98||2790
1618320990000|2021-04-13 13:36:30|107||106.98||107.02||106.98||6585
1618321000000|2021-04-13 13:36:40|106.96|106.92|106.96|106.9|106.96|106.92|106.96|106.9|5771
1618321010000|2021-04-13 13:36:50|||||||||20000
1618321020000|2021-04-13 13:37:00||106.92||106.92||106.92||106.92|9261
1618321030000|2021-04-13 13:37:10|106.98|106.94|107|106.98|107|106.98|106.96|106.9|42609
1618321040000|2021-04-13 13:37:20|106.98|106.96|106.98|106.92|107|106.98|106.98|106.9|8191
1618321050000|2021-04-13 13:37:30||106.9||106.92||106.92||106.9|2416
1618321060000|2021-04-13 13:37:40|106.96||106.96||106.96||106.96||90
1618321070000|2021-04-13 13:37:50|106.98|106.94|107.08|107.04|107.14|107.06|106.98|106.94|18221
1618321080000|2021-04-13 13:38:00|107.06|107.02|107.06|107.02|107.08|107.02|107.02|106.96|2271
1618321090000|2021-04-13 13:38:10|107.08|107.04|107.08|107.04|107.08|107.06|107.08|107.04|15
1618321100000|2021-04-13 13:38:20|107.12|107.06|107.08|107.02|107.12|107.08|107.08|107.02|3087
1618321110000|2021-04-13 13:38:30|107.06|106.98|107.04|106.98|107.08|107|107.04|106.96|3236
1618321120000|2021-04-13 13:38:40|107.02|106.96|107|106.92|107.04|106.96|107|106.92|3364
1618321130000|2021-04-13 13:38:50|106.98|106.94|106.98|106.92|106.98|106.94|106.94|106.9|10232
1618321140000|2021-04-13 13:39:00||106.94||106.96||106.96||106.94|3877
1618321150000|2021-04-13 13:39:10||106.94||106.94||106.96||106.94|3728
1618321160000|2021-04-13 13:39:20||106.96||106.96||106.96||106.96|2840
1618321170000|2021-04-13 13:39:30|||||||||5230
1618321180000|2021-04-13 13:39:40|||||||||1442
1618321190000|2021-04-13 13:39:50|||||||||11990
1618321200000|2021-04-13 13:40:00|106.96|106.94|106.8|106.72|106.96|106.94|106.76|106.7|48249
1618321210000|2021-04-13 13:40:10|106.82|106.74|106.88|106.82|106.88|106.82|106.82|106.74|17193
1618321220000|2021-04-13 13:40:20|106.92|106.84|106.92|106.84|106.92|106.84|106.92|106.84|170
1618321230000|2021-04-13 13:40:30|106.94|106.86|106.82|106.76|106.96|106.88|106.76|106.74|24304
1618321240000|2021-04-13 13:40:40|106.8|106.74|106.78|106.7|106.8|106.74|106.78|106.7|13905
1618321250000|2021-04-13 13:40:50|106.76|106.66|106.72|106.68|106.76|106.68|106.66|106.58|43720
1618321260000|2021-04-13 13:41:00|106.7|106.66|106.72|106.66|106.72|106.7|106.7|106.64|18475
1618321270000|2021-04-13 13:41:10|106.74|106.68|106.82|106.76|106.82|106.76|106.74|106.68|5408
1618321280000|2021-04-13 13:41:20|106.86|106.78|106.86|106.8|106.86|106.8|106.86|106.78|6774
1618321290000|2021-04-13 13:41:30|106.84|106.78|106.82|106.76|106.84|106.78|106.82|106.76|3624
1618321300000|2021-04-13 13:41:40|106.8|106.74|106.78|106.7|106.8|106.76|106.78|106.7|2975
1618321310000|2021-04-13 13:41:50||106.72||106.74||106.74||106.72|0
1618321320000|2021-04-13 13:42:00|106.76|106.72|106.78|106.74|106.78|106.74|106.76|106.68|2559
1618321330000|2021-04-13 13:42:10|106.8|106.76|106.88|106.8|106.88|106.8|106.8|106.74|9869
1618321340000|2021-04-13 13:42:20|106.86|106.78|106.82|106.76|106.86|106.78|106.82|106.74|16748
1618321350000|2021-04-13 13:42:30|106.8|106.74|106.8|106.74|106.8|106.74|106.78|106.74|30121
1618321360000|2021-04-13 13:42:40|106.84|106.76|106.92|106.86|106.92|106.86|106.84|106.76|4863
1618321370000|2021-04-13 13:42:50|106.9|106.84|106.86|106.8|106.9|106.84|106.86|106.8|1445
1618321380000|2021-04-13 13:43:00|106.88|106.82|106.9|106.84|106.9|106.84|106.88|106.82|21145
1618321390000|2021-04-13 13:43:10|106.92|106.86|106.94|106.88|107|106.98|106.92|106.86|16358
1618321400000|2021-04-13 13:43:20|106.92|106.86|106.82|106.78|106.92|106.86|106.82|106.78|13326
1618321410000|2021-04-13 13:43:30|106.8|106.76|106.78|106.72|106.8|106.76|106.74|106.72|28211
1618321420000|2021-04-13 13:43:40|106.76|106.7|106.7|106.62|106.76|106.7|106.7|106.62|4937
1618321430000|2021-04-13 13:43:50|106.68|106.6|106.6|106.54|106.68|106.6|106.6|106.54|1960
1618321440000|2021-04-13 13:44:00|106.62|106.56|106.7|106.64|106.7|106.64|106.62|106.56|46740
1618321450000|2021-04-13 13:44:10|||||||||28366
1618321460000|2021-04-13 13:44:20|||||||||33091
1618321470000|2021-04-13 13:44:30|106.68|106.62|106.68|106.62|106.68|106.62|106.66|106.6|17374
1618321480000|2021-04-13 13:44:40|106.7|106.64|106.7|106.64|106.72|106.68|106.7|106.62|13111
1618321490000|2021-04-13 13:44:50|106.68||106.7||106.7||106.66||1400
1618321500000|2021-04-13 13:45:00|106.72|106.66|106.66|106.62|106.72|106.68|106.66|106.62|3485
1618321510000|2021-04-13 13:45:10|106.6|106.6|106.58|106.52|106.6|106.6|106.56|106.52|25885
1618321520000|2021-04-13 13:45:20|106.56|106.56|106.56|106.52|106.58|106.56|106.56|106.52|14113
1618321530000|2021-04-13 13:45:30||106.5||106.52||106.52||106.5|2220
1618321540000|2021-04-13 13:45:40|106.58|106.5|106.66|106.58|106.66|106.58|106.58|106.5|35553
1618321550000|2021-04-13 13:45:50|106.64|106.54|106.6|106.56|106.64|106.56|106.58|106.52|41
1618321560000|2021-04-13 13:46:00|106.58|106.52|106.54|106.46|106.58|106.52|106.52|106.44|8588
1618321570000|2021-04-13 13:46:10|106.5|106.44|106.48|106.4|106.5|106.46|106.42|106.4|8819
1618321580000|2021-04-13 13:46:20|106.5|106.48|106.48|106.42|106.5|106.48|106.46|106.4|27762
1618321590000|2021-04-13 13:46:30|106.46|106.4|106.38|106.32|106.48|106.4|106.38|106.3|3299
1618321600000|2021-04-13 13:46:40|106.4|106.34|106.42|106.32|106.44|106.36|106.4|106.32|34053
1618321610000|2021-04-13 13:46:50|106.38|106.28|106.38|106.3|106.4|106.3|106.38|106.28|3587
1618321620000|2021-04-13 13:47:00|106.36|106.28|106.3|106.26|106.36|106.28|106.28|106.2|40507
1618321630000|2021-04-13 13:47:10|106.34|106.24|106.36|106.32|106.36|106.32|106.34|106.24|12627
1618321660000|2021-04-13 13:47:40|106.34|106.3|106.34|106.28|106.34|106.3|106.34|106.26|20889
1618321670000|2021-04-13 13:47:50|106.32|106.26|106.34|106.26|106.34|106.3|106.3|106.22|25702
1618321680000|2021-04-13 13:48:00|106.32|106.24|106.28|106.24|106.32|106.24|106.28|106.18|30
1618321690000|2021-04-13 13:48:10||106.26||106.24||106.26||106.24|19970
1618321700000|2021-04-13 13:48:20||106.26||106.24||106.26||106.24|3810
1618321710000|2021-04-13 13:48:30|106.26|106.26|106.22|106.14|106.26|106.26|106.22|106.1|13322
1618321720000|2021-04-13 13:48:40|106.2|106.12|106.14|106.08|106.2|106.12|106.12|106.02|13351
1618321730000|2021-04-13 13:48:50|||||||||728
1618321740000|2021-04-13 13:49:00|106.12|106.1|106.2|106.14|106.2|106.16|106.12|106.1|33389
1618321750000|2021-04-13 13:49:10|106.18|106.12|106.18|106.14|106.18|106.14|106.14|106.08|5456
1618321760000|2021-04-13 13:49:20|106.2|106.16|106.26|106.18|106.26|106.22|106.2|106.14|45627
1618321770000|2021-04-13 13:49:30|106.24|106.16|106.34|106.28|106.34|106.28|106.24|106.16|249594
1618321780000|2021-04-13 13:49:40|106.32|106.26|106.22|106.16|106.32|106.26|106.22|106.16|15066
1618321790000|2021-04-13 13:49:50|106.26|106.18|106.18|106.16|106.26|106.18|106.18|106.16|14804
1618321800000|2021-04-13 13:50:00|106.22||106.22||106.22||106.22||17787
1618321810000|2021-04-13 13:50:10|106.24|106.18|106.34|106.28|106.36|106.28|106.24|106.18|5185
1618321820000|2021-04-13 13:50:20|106.36|106.3|106.34|106.22|106.38|106.34|106.34|106.22|5941
1618321830000|2021-04-13 13:50:30|106.32|106.24|106.32|106.28|106.32|106.28|106.32|106.24|1435
1618321840000|2021-04-13 13:50:40|||||||||864
1618321850000|2021-04-13 13:50:50|106.34|106.3|106.32|106.28|106.34|106.32|106.32|106.28|11709
1618321860000|2021-04-13 13:51:00|106.34|106.32|106.32|106.26|106.34|106.32|106.32|106.26|3756
1618321870000|2021-04-13 13:51:10|106.36|106.3|106.36|106.34|106.36|106.34|106.32|106.3|18159
1618321880000|2021-04-13 13:51:20|106.38|106.36|106.38|106.32|106.44|106.42|106.38|106.32|29012
1618321890000|2021-04-13 13:51:30|106.4|106.36|106.4|106.38|106.48|106.38|106.38|106.36|33576
1618321900000|2021-04-13 13:51:40|106.38|106.36|106.28|106.22|106.38|106.36|106.28|106.2|31688
1618321910000|2021-04-13 13:51:50|106.32|106.24|106.3|106.24|106.34|106.26|106.24|106.18|11507
1618321920000|2021-04-13 13:52:00|106.28|106.22|106.38|106.3|106.38|106.34|106.28|106.22|21035
1618321930000|2021-04-13 13:52:10|106.36|106.34|106.34|106.24|106.36|106.36|106.34|106.24|7968
1618321940000|2021-04-13 13:52:20|106.32|106.26|106.36|106.3|106.38|106.3|106.32|106.26|10197
1618321950000|2021-04-13 13:52:30|106.34||106.34||106.34||106.34||494
1618321960000|2021-04-13 13:52:40|106.36|106.32|106.36|106.34|106.36|106.34|106.36|106.32|1956
1618321970000|2021-04-13 13:52:50|106.34|106.32|106.34|106.26|106.34|106.32|106.34|106.26|25789
1618321980000|2021-04-13 13:53:00|106.36|106.28|106.34|106.28|106.36|106.32|106.34|106.26|7912
1618321990000|2021-04-13 13:53:10|106.36|106.3|106.36|106.34|106.36|106.34|106.36|106.26|4060
1618322000000|2021-04-13 13:53:20|||||||||1158
1618322010000|2021-04-13 13:53:30|106.38|106.36|106.42|106.38|106.44|106.38|106.38|106.34|11957
1618322020000|2021-04-13 13:53:40||106.34||106.34||106.34||106.34|1258
1618322030000|2021-04-13 13:53:50|106.44|106.36|106.48|106.44|106.54|106.48|106.44|106.36|9844
1618322040000|2021-04-13 13:54:00|106.46|106.42|106.46|106.4|106.5|106.42|106.46|106.38|2500
1618322050000|2021-04-13 13:54:10|106.48|106.42|106.64|106.58|106.66|106.58|106.48|106.42|31390
1618322060000|2021-04-13 13:54:20|106.66|106.6|106.68|106.62|106.68|106.64|106.64|106.58|27418
1618322070000|2021-04-13 13:54:30|106.7|106.64|106.76|106.7|106.78|106.74|106.66|106.56|74937
1618322080000|2021-04-13 13:54:40||106.68||106.7||106.7||106.68|3379
1618322100000|2021-04-13 13:55:00|106.78|106.76|106.86|106.82|106.86|106.82|106.78|106.72|37803
1618322110000|2021-04-13 13:55:10|106.84|106.76|106.82|106.76|106.88|106.82|106.82|106.76|17714
1618322120000|2021-04-13 13:55:20|106.84|106.78|106.86|106.8|106.86|106.82|106.8|106.76|16316
1618322130000|2021-04-13 13:55:30|106.84|106.78|106.84|106.82|106.86|106.82|106.8|106.76|30433
1618322140000|2021-04-13 13:55:40||106.76||106.82||106.82||106.76|8930
1618322150000|2021-04-13 13:55:50|||||||||9306
1618322160000|2021-04-13 13:56:00|106.86|106.8|106.86|106.82|106.86|106.82|106.86|106.8|13964
1618322180000|2021-04-13 13:56:20|106.88|106.84|106.94|106.9|107|106.92|106.88|106.84|40556
1618322190000|2021-04-13 13:56:30|106.92|106.86|106.9|106.86|106.92|106.86|106.86|106.78|47082
1618322200000|2021-04-13 13:56:40|106.92|106.88|107.04|106.98|107.06|106.98|106.92|106.88|20545
1618322220000|2021-04-13 13:57:00|107.02|106.94|107|106.9|107.02|106.94|107|106.88|7713
1618322230000|2021-04-13 13:57:10||106.92||106.92||106.92||106.92|0
1618322240000|2021-04-13 13:57:20|||||||||13083
1618322250000|2021-04-13 13:57:30|106.98|106.9|106.9|106.84|106.98|106.9|106.9|106.84|6473
1618322260000|2021-04-13 13:57:40|106.92|106.86|106.86|106.82|106.92|106.86|106.86|106.82|22921
1618322270000|2021-04-13 13:57:50|106.88|106.8|106.9|106.84|106.9|106.84|106.88|106.8|8644
1618322280000|2021-04-13 13:58:00|106.92|106.86|106.9|106.82|106.92|106.9|106.9|106.82|11787
1618322290000|2021-04-13 13:58:10|106.86|106.8|106.86|106.82|106.86|106.82|106.84|106.8|1411
1618322300000|2021-04-13 13:58:20|106.84|106.8|106.84|106.8|106.86|106.8|106.84|106.8|7829
1618322310000|2021-04-13 13:58:30|106.86|106.82|106.86|106.82|106.86|106.82|106.86|106.82|0
1618322330000|2021-04-13 13:58:50|106.9|106.84|106.9|106.84|106.92|106.84|106.88|106.84|19205
1618322340000|2021-04-13 13:59:00|||||||||1358
1618322350000|2021-04-13 13:59:10|106.88|106.8|106.9|106.84|106.9|106.84|106.86|106.8|3675
1618322360000|2021-04-13 13:59:20|106.88|106.82|106.92|106.86|106.92|106.88|106.86|106.8|3537
1618322370000|2021-04-13 13:59:30||106.88||106.88||106.88||106.86|1042
1618322380000|2021-04-13 13:59:40|106.9|106.86|106.9|106.86|106.92|106.86|106.9|106.82|2628
1618322390000|2021-04-13 13:59:50||106.88||106.86||106.88||106.86|1859
1618322400000|2021-04-13 14:00:00|106.92|106.88|106.96|106.92|106.96|106.92|106.92|106.88|8525
1618322410000|2021-04-13 14:00:10|||||||||9295
1618322420000|2021-04-13 14:00:20|106.94|106.94|106.96|106.92|106.96|106.94|106.94|106.92|2562
1618322430000|2021-04-13 14:00:30|107|106.94|107.02|106.98|107.06|107.04|107|106.94|25341
1618322440000|2021-04-13 14:00:40|107.04|107|107.12|107.06|107.12|107.08|107.04|107|20952
1618322450000|2021-04-13 14:00:50|107.14|107.08|107.14|107.08|107.22|107.16|107.14|107.08|13168
1618322460000|2021-04-13 14:01:00|107.12|107.06|107.12|107.02|107.12|107.08|107.06|107|4340
1618322470000|2021-04-13 14:01:10|107.1|107.04|107.22|107.16|107.22|107.16|107.1|107.04|15172
1618322480000|2021-04-13 14:01:20|107.12|107.14|107.1|107.02|107.18|107.14|107.1|107.02|9922
1618322490000|2021-04-13 14:01:30|107.08|107.04|107.06|107|107.08|107.04|107.06|107|728
1618322500000|2021-04-13 14:01:40|107.04|107.02|107.1|107.04|107.1|107.08|107.04|107|16608
1618322510000|2021-04-13 14:01:50|107.08|107.06|107.04|107|107.08|107.08|107.04|107|10068
1618322520000|2021-04-13 14:02:00|||||||||918
1618322530000|2021-04-13 14:02:10|107.08|107.02|107.12|107.08|107.12|107.08|107.08|107.02|597
1618322550000|2021-04-13 14:02:30|||||||||1918
1618322570000|2021-04-13 14:02:50|107.14|107.1|107.26|107.22|107.26|107.22|107.14|107.1|25666
1618322580000|2021-04-13 14:03:00|||||||||560
1618322590000|2021-04-13 14:03:10|107.28|107.24|107.32|107.28|107.32|107.3|107.28|107.24|16966
1618322600000|2021-04-13 14:03:20|107.34|107.3|107.4|107.34|107.4|107.34|107.34|107.3|18891
1618322610000|2021-04-13 14:03:30|107.38|107.32|107.36|107.34|107.38|107.34|107.36|107.32|6318
1618322620000|2021-04-13 14:03:40|107.38||107.36||107.38||107.36||100
1618322630000|2021-04-13 14:03:50|107.34|107.3|107.34|107.26|107.34|107.3|107.34|107.26|11451
1618322640000|2021-04-13 14:04:00|107.3|107.24|107.3|107.24|107.32|107.26|107.24|107.22|14621
1618322650000|2021-04-13 14:04:10|107.28|107.22|107.28|107.22|107.28|107.26|107.28|107.22|334
1618322660000|2021-04-13 14:04:20|107.26|107.2|107.24|107.22|107.26|107.22|107.24|107.2|2871
1618322670000|2021-04-13 14:04:30|107.22|107.2|107.22|107.18|107.22|107.2|107.22|107.18|4924
1618322680000|2021-04-13 14:04:40|107.2|107.14|107.18|107.14|107.22|107.18|107.18|107.14|9545
1618322700000|2021-04-13 14:05:00|107.2|107.22|107.24|107.18|107.24|107.22|107.2|107.14|56488
1618322710000|2021-04-13 14:05:10|107.22|107.16|107.22|107.16|107.22|107.16|107.22|107.16|230
1618322720000|2021-04-13 14:05:20||107.18||107.18||107.18||107.18|131
1618322730000|2021-04-13 14:05:30|107.2|107.2|107.22|107.16|107.22|107.2|107.2|107.16|6063
1618322740000|2021-04-13 14:05:40|107.2|107.14|107.16|107.1|107.2|107.14|107.16|107.08|18959
1618322750000|2021-04-13 14:05:50|107.14|107.12|107.08|107.02|107.2|107.14|107.06|107|10264
1618322760000|2021-04-13 14:06:00|107.04|107|107|106.96|107.04|107.02|107|106.96|31974
1618322770000|2021-04-13 14:06:10|||||||||9349
1618322780000|2021-04-13 14:06:20|107.02|106.98|107.04|106.98|107.06|106.98|107.02|106.98|2445
1618322800000|2021-04-13 14:06:40|107.02||107.02||107.02||107.02||1851
1618322810000|2021-04-13 14:06:50|107.04|107|106.98|106.9|107.04|107|106.98|106.9|12711
1618322820000|2021-04-13 14:07:00|106.96|106.88|106.9|106.84|106.96|106.9|106.9|106.84|30695
1618322830000|2021-04-13 14:07:10||106.86||106.88||106.88||106.84|9198
1618322840000|2021-04-13 14:07:20|106.88|106.86|106.86|106.78|106.88|106.86|106.86|106.76|16492
1618322850000|2021-04-13 14:07:30|106.84|106.76|106.78|106.72|106.84|106.76|106.78|106.7|5873
1618322860000|2021-04-13 14:07:40|106.76|106.7|106.78|106.72|106.82|106.74|106.68|106.62|13296
1618322870000|2021-04-13 14:07:50|||||||||2341
1618322880000|2021-04-13 14:08:00|106.76|106.7|106.7|106.64|106.76|106.7|106.7|106.64|1047
1618322890000|2021-04-13 14:08:10|106.68|106.66|106.7|106.66|106.7|106.66|106.68|106.66|1961
1618322900000|2021-04-13 14:08:20|106.72|106.64|106.78|106.74|106.78|106.76|106.72|106.64|7944
1618322910000|2021-04-13 14:08:30|106.82|106.76|106.78|106.74|106.82|106.78|106.78|106.74|2534
1618322940000|2021-04-13 14:09:00|106.76|106.72|106.74|106.64|106.76|106.72|106.72|106.64|3044
1618322950000|2021-04-13 14:09:10|106.72|106.66|106.82|106.76|106.82|106.78|106.72|106.66|21575
1618322960000|2021-04-13 14:09:20|106.84|106.78|106.86|106.8|106.86|106.8|106.84|106.78|1247
1618322970000|2021-04-13 14:09:30|||||||||39560
1618322980000|2021-04-13 14:09:40|106.84||106.84||106.84||106.84||2622
1618322990000|2021-04-13 14:09:50|106.86||106.86||106.86||106.86||1918
1618323000000|2021-04-13 14:10:00|106.84|106.84|106.86|106.82|106.86|106.84|106.84|106.8|13632
1618323010000|2021-04-13 14:10:10|||||||||9388
1618323020000|2021-04-13 14:10:20|106.84|106.8|106.86|106.8|106.86|106.8|106.84|106.78|5660
1618323030000|2021-04-13 14:10:30|||||||||11857
1618323040000|2021-04-13 14:10:40|106.9|106.82|106.92|106.88|106.92|106.88|106.9|106.82|9142
1618323050000|2021-04-13 14:10:50|106.9|106.86|106.88|106.86|106.92|106.86|106.88|106.86|4740
1618323060000|2021-04-13 14:11:00|106.86|106.84|106.88|106.8|106.88|106.84|106.84|106.78|5600
1618323070000|2021-04-13 14:11:10|106.86||106.86||106.86||106.86||4402
1618323080000|2021-04-13 14:11:20||106.82||106.82||106.82||106.82|0
1618323090000|2021-04-13 14:11:30|106.88|106.84|106.9|106.84|106.96|106.9|106.88|106.84|6941
1618323100000|2021-04-13 14:11:40|106.92|106.86|107.02|106.94|107.02|106.96|106.92|106.86|8603
1618323110000|2021-04-13 14:11:50||106.96||106.96||106.96||106.96|0
1618323120000|2021-04-13 14:12:00|||||||||18589
1618323130000|2021-04-13 14:12:10|107.04|106.98|107.1|107.04|107.12|107.04|107.04|106.98|4809
1618323150000|2021-04-13 14:12:30|107.08|107.02|107.06|107.02|107.08|107.02|107.06|107|3857
1618323160000|2021-04-13 14:12:40|107.08|107.04|107.1|107.04|107.1|107.04|107.08|107.04|6323
1618323180000|2021-04-13 14:13:00|||||||||4690
1618323190000|2021-04-13 14:13:10|107.12|107.06|107.08|107.04|107.12|107.06|107.08|107.04|9442
1618323200000|2021-04-13 14:13:20|107.1|107.06|107.16|107.1|107.18|107.14|107.1|107.06|17513
1618323210000|2021-04-13 14:13:30|107.14|107.08|107.12|107.08|107.14|107.08|107.12|107.06|4567
1618323220000|2021-04-13 14:13:40||107.1||107.1||107.1||107.1|210
1618323240000|2021-04-13 14:14:00|107.1|107.08|107.14|107.08|107.14|107.1|107.1|107.08|6691
1618323250000|2021-04-13 14:14:10|107.12|107.06|107.02|106.96|107.12|107.06|106.98|106.94|14142
1618323260000|2021-04-13 14:14:20|||||||||18585
1618323280000|2021-04-13 14:14:40|107.04|106.98|107.08|107|107.08|107.04|107.04|106.98|7528
1618323290000|2021-04-13 14:14:50|107.12|107.02|107.12|107.04|107.12|107.04|107.12|107.02|5699
1618323300000|2021-04-13 14:15:00||107.06||107.08||107.08||107.06|774
1618323330000|2021-04-13 14:15:30||107.06||107.08||107.08||107.06|955
1618323340000|2021-04-13 14:15:40|107.1|107.06|107.04|107|107.1|107.06|107.04|107|8561
1618323350000|2021-04-13 14:15:50|107.06|107.02|107.08|107.02|107.1|107.04|107.04|107.02|5447
1618323360000|2021-04-13 14:16:00|107.1|107.04|107.08|107.06|107.12|107.06|107.08|107.02|5004
1618323370000|2021-04-13 14:16:10|107.12||107.08||107.12||107.08||18
1618323400000|2021-04-13 14:16:40|||||||||237
1618323410000|2021-04-13 14:16:50|107.12|107.08|107.12|107.06|107.12|107.08|107.1|107.06|5687
1618323420000|2021-04-13 14:17:00|107.1|107.08|107.12|107.06|107.12|107.08|107.1|107.06|3500
1618323430000|2021-04-13 14:17:10|107.14|107.08|107.24|107.2|107.26|107.2|107.14|107.08|10622
1618323440000|2021-04-13 14:17:20|107.26|107.22|107.28|107.2|107.3|107.24|107.24|107.2|4586
1618323450000|2021-04-13 14:17:30|107.3|107.22|107.3|107.24|107.3|107.24|107.3|107.22|0
1618323460000|2021-04-13 14:17:40|107.28||107.28||107.28||107.28||2220
1618323480000|2021-04-13 14:18:00|107.26|107.22|107.26|107.18|107.26|107.22|107.24|107.18|26428
1618323490000|2021-04-13 14:18:10|107.28|107.2|107.24|107.22|107.28|107.22|107.24|107.2|4807
1618323510000|2021-04-13 14:18:30|107.26|107.24|107.38|107.32|107.4|107.32|107.26|107.24|5015
1618323520000|2021-04-13 14:18:40|107.4|107.34|107.42|107.36|107.44|107.36|107.4|107.32|865
1618323530000|2021-04-13 14:18:50|107.44|107.38|107.48|107.44|107.48|107.44|107.42|107.38|62537
1618323540000|2021-04-13 14:19:00|107.5|107.42|107.5|107.46|107.58|107.52|107.46|107.4|18571
1618323550000|2021-04-13 14:19:10|107.48|107.44|107.52|107.46|107.52|107.46|107.46|107.42|6918
1618323560000|2021-04-13 14:19:20|107.5|107.44|107.48|107.42|107.52|107.44|107.48|107.38|28596
1618323570000|2021-04-13 14:19:30|107.46|107.4|107.44|107.36|107.46|107.4|107.44|107.36|6688
1618323580000|2021-04-13 14:19:40|107.4|107.34|107.44|107.38|107.52|107.48|107.4|107.34|7581
1618323590000|2021-04-13 14:19:50||107.4||107.4||107.4||107.4|0
1618323600000|2021-04-13 14:20:00||107.42||107.42||107.42||107.42|18
1618323610000|2021-04-13 14:20:10|107.48|107.44|107.56|107.5|107.58|107.52|107.48|107.44|12342
1618323620000|2021-04-13 14:20:20|107.58|107.48|107.62|107.56|107.64|107.56|107.58|107.46|0
1618323630000|2021-04-13 14:20:30|107.58|107.54|107.52|107.46|107.62|107.56|107.52|107.44|11209
1618323640000|2021-04-13 14:20:40|107.5|107.44|107.52|107.46|107.52|107.46|107.5|107.44|0
1618323650000|2021-04-13 14:20:50|107.5|107.44|107.5|107.44|107.52|107.5|107.5|107.44|1036
1618323660000|2021-04-13 14:21:00|107.48|107.42|107.44|107.4|107.48|107.42|107.44|107.4|10
1618323670000|2021-04-13 14:21:10|107.46|107.42|107.56|107.5|107.6|107.56|107.46|107.42|8001
1618323680000|2021-04-13 14:21:20|107.54|107.48|107.54|107.5|107.56|107.5|107.54|107.48|8400
1618323690000|2021-04-13 14:21:30|||||||||15239
1618323710000|2021-04-13 14:21:50|107.56|107.52|107.64|107.58|107.64|107.6|107.56|107.52|15949
1618323720000|2021-04-13 14:22:00||107.6||107.58||107.6||107.58|1140
1618323730000|2021-04-13 14:22:10|107.66|107.6|107.66|107.6|107.66|107.6|107.66|107.6|4981
1618323740000|2021-04-13 14:22:20|107.64|107.62|107.66|107.6|107.66|107.62|107.64|107.6|3536
1618323770000|2021-04-13 14:22:50|107.64|107.62|107.64|107.6|107.64|107.62|107.64|107.58|3709
1618323780000|2021-04-13 14:23:00|107.62|107.58|107.6|107.54|107.62|107.58|107.6|107.52|4878
1618323790000|2021-04-13 14:23:10|107.64|107.56|107.66|107.6|107.66|107.6|107.62|107.56|1126
1618323800000|2021-04-13 14:23:20||107.62||107.62||107.62||107.62|11077
1618323810000|2021-04-13 14:23:30|107.68|107.64|107.64|107.58|107.74|107.66|107.64|107.56|9036
1618323820000|2021-04-13 14:23:40|107.66|107.6|107.62|107.58|107.68|107.6|107.6|107.58|1789
1618323830000|2021-04-13 14:23:50|107.6||107.6||107.6||107.6||11006
1618323840000|2021-04-13 14:24:00|107.58|107.56|107.58|107.52|107.58|107.56|107.58|107.52|1831
1618323850000|2021-04-13 14:24:10|107.6|107.54|107.64|107.6|107.64|107.6|107.6|107.54|10327
1618323860000|2021-04-13 14:24:20|107.68|107.62|107.72|107.66|107.72|107.66|107.68|107.6|44371
1618323870000|2021-04-13 14:24:30|107.7||107.7||107.7||107.7||0
1618323880000|2021-04-13 14:24:40|||||||||220
1618323890000|2021-04-13 14:24:50|107.74|107.68|107.68|107.66|107.78|107.72|107.68|107.66|16651
1618323900000|2021-04-13 14:25:00|107.72||107.72||107.72||107.68||0
1618323910000|2021-04-13 14:25:10|107.7|107.68|107.76|107.7|107.76|107.72|107.7|107.68|2976
1618323920000|2021-04-13 14:25:20|107.74|107.68|107.72|107.66|107.74|107.68|107.72|107.66|436
1618323930000|2021-04-13 14:25:30|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|24
1618323940000|2021-04-13 14:25:40||107.7||107.7||107.72||107.7|111
1618323950000|2021-04-13 14:25:50|107.72|107.66|107.74|107.66|107.74|107.66|107.72|107.64|11058
1618323960000|2021-04-13 14:26:00||107.68||107.68||107.72||107.68|3824
1618323970000|2021-04-13 14:26:10|107.72|107.66|107.72|107.66|107.74|107.66|107.72|107.66|6225
1618323980000|2021-04-13 14:26:20|107.7|107.64|107.72|107.64|107.72|107.66|107.68|107.58|5332
1618324000000|2021-04-13 14:26:40||107.66||107.68||107.68||107.66|1550
1618324010000|2021-04-13 14:26:50|107.7|107.66|107.72|107.68|107.72|107.68|107.7|107.66|1526
1618324020000|2021-04-13 14:27:00|107.74|107.72|107.76|107.74|107.8|107.76|107.74|107.7|18806
1618324030000|2021-04-13 14:27:10|107.8|107.76|107.82|107.76|107.82|107.76|107.8|107.76|3
1618324040000|2021-04-13 14:27:20|107.86|107.74|107.8|107.78|107.86|107.78|107.8|107.74|4616
1618324050000|2021-04-13 14:27:30|||||||||4603
1618324060000|2021-04-13 14:27:40|107.84|107.8|107.78|107.74|107.88|107.8|107.78|107.74|11362
1618324070000|2021-04-13 14:27:50|107.82|107.76|107.78|107.72|107.82|107.78|107.76|107.72|2177
1618324080000|2021-04-13 14:28:00||107.74||107.74||107.74||107.74|500
1618324090000|2021-04-13 14:28:10|||||||||32264
1618324100000|2021-04-13 14:28:20|||||||||10000
1618324110000|2021-04-13 14:28:30|107.76|107.72|107.74|107.7|107.76|107.72|107.74|107.7|3514
1618324120000|2021-04-13 14:28:40||107.72||107.72||107.72||107.72|0
1618324130000|2021-04-13 14:28:50||107.7||107.7||107.7||107.7|46
1618324140000|2021-04-13 14:29:00|107.7|107.68|107.72|107.66|107.74|107.72|107.7|107.64|20896
1618324150000|2021-04-13 14:29:10||107.68||107.68||107.68||107.68|4
1618324160000|2021-04-13 14:29:20|107.7|107.66|107.7|107.66|107.7|107.66|107.7|107.66|853
1618324170000|2021-04-13 14:29:30|107.72|107.68|107.7|107.64|107.72|107.7|107.7|107.64|4383
1618324180000|2021-04-13 14:29:40|107.68|107.62|107.68|107.64|107.68|107.64|107.66|107.62|3113
1618324190000|2021-04-13 14:29:50||107.62||107.64||107.64||107.62|1955
1618324200000|2021-04-13 14:30:00|107.7|107.68|107.72|107.66|107.72|107.7|107.7|107.66|4399
1618324210000|2021-04-13 14:30:10|107.7|107.64|107.72|107.66|107.72|107.66|107.7|107.64|600
1618324220000|2021-04-13 14:30:20|107.7|107.64|107.72|107.68|107.72|107.68|107.7|107.64|5830
1618324230000|2021-04-13 14:30:30|||||||||6550
1618324240000|2021-04-13 14:30:40||107.66||107.66||107.68||107.66|0
1618324250000|2021-04-13 14:30:50|||||||||469
1618324260000|2021-04-13 14:31:00||107.68||107.68||107.68||107.68|100
1618324270000|2021-04-13 14:31:10||107.66||107.68||107.68||107.66|4524
1618324290000|2021-04-13 14:31:30|||||||||124
1618324300000|2021-04-13 14:31:40||107.66||107.68||107.68||107.66|92
1618324310000|2021-04-13 14:31:50|||||||||906
1618324330000|2021-04-13 14:32:10|107.7|107.66|107.68|107.64|107.72|107.66|107.68|107.64|3213
1618324340000|2021-04-13 14:32:20|107.66|107.62|107.64|107.56|107.68|107.62|107.62|107.56|5303
1618324350000|2021-04-13 14:32:30|107.62|107.54|107.58|107.54|107.64|107.56|107.58|107.54|3704
1618324360000|2021-04-13 14:32:40|107.54|107.5|107.48|107.42|107.54|107.5|107.48|107.42|16198
1618324370000|2021-04-13 14:32:50|107.52|107.44|107.54|107.5|107.54|107.52|107.52|107.44|8473
1618324380000|2021-04-13 14:33:00|107.52|107.52|107.5|107.44|107.52|107.52|107.48|107.44|5223
1618324390000|2021-04-13 14:33:10|107.48||107.48||107.48||107.48||25000
1618324400000|2021-04-13 14:33:20|107.5|107.5|107.66|107.58|107.66|107.58|107.5|107.48|13631
1618324410000|2021-04-13 14:33:30|107.68|107.6|107.62|107.56|107.68|107.64|107.62|107.56|1238
1618324420000|2021-04-13 14:33:40|107.6|107.54|107.56|107.52|107.62|107.54|107.56|107.5|5571
1618324430000|2021-04-13 14:33:50|107.6|107.54|107.56|107.52|107.6|107.54|107.56|107.52|0
1618324440000|2021-04-13 14:34:00|107.54|107.5|107.56|107.52|107.56|107.52|107.52|107.46|3246
1618324450000|2021-04-13 14:34:10|107.6|107.54|107.6|107.5|107.6|107.56|107.56|107.5|4886
1618324460000|2021-04-13 14:34:20|107.58|107.52|107.6|107.56|107.6|107.56|107.58|107.52|5669
1618324470000|2021-04-13 14:34:30|107.62|107.6|107.62|107.6|107.62|107.6|107.62|107.6|3
1618324480000|2021-04-13 14:34:40||107.58||107.58||107.58||107.54|2778
1618324490000|2021-04-13 14:34:50|107.66|107.6|107.66|107.6|107.66|107.6|107.66|107.6|1858
1618324500000|2021-04-13 14:35:00|107.68|107.62|107.72|107.68|107.72|107.68|107.68|107.62|2989
1618324510000|2021-04-13 14:35:10|107.74|107.7|107.7|107.66|107.78|107.72|107.7|107.62|7095
1618324520000|2021-04-13 14:35:20|107.68|107.64|107.68|107.64|107.68|107.66|107.68|107.64|4334
1618324530000|2021-04-13 14:35:30|107.72|107.66|107.74|107.66|107.74|107.68|107.7|107.66|2944
1618324550000|2021-04-13 14:35:50|107.78|107.68|107.78|107.72|107.78|107.74|107.76|107.68|4837
1618324560000|2021-04-13 14:36:00|107.8|107.74|107.82|107.78|107.82|107.78|107.8|107.74|100
1618324570000|2021-04-13 14:36:10||107.76||107.78||107.78||107.76|65
1618324580000|2021-04-13 14:36:20|107.86|107.8|107.86|107.8|107.86|107.82|107.84|107.8|3885
1618324600000|2021-04-13 14:36:40|||||||||2378
1618324610000|2021-04-13 14:36:50|107.84|107.78|107.82|107.78|107.84|107.78|107.82|107.78|480
1618324620000|2021-04-13 14:37:00|107.84|107.8|107.82|107.78|107.84|107.8|107.8|107.76|12363
1618324630000|2021-04-13 14:37:10|107.8||107.8||107.8||107.8||44
1618324640000|2021-04-13 14:37:20||107.76||107.76||107.76||107.74|305
1618324650000|2021-04-13 14:37:30|107.78|107.74|107.68|107.64|107.78|107.74|107.68|107.64|10264
1618324660000|2021-04-13 14:37:40|107.7|107.66|107.76|107.72|107.76|107.72|107.7|107.66|5884
1618324670000|2021-04-13 14:37:50|107.78||107.78||107.78||107.78||7941
1618324680000|2021-04-13 14:38:00|107.76|107.7|107.82|107.76|107.84|107.78|107.76|107.7|15949
1618324710000|2021-04-13 14:38:30|107.8|107.74|107.8|107.74|107.8|107.74|107.78|107.72|5729
1618324720000|2021-04-13 14:38:40|107.78|107.72|107.74|107.66|107.8|107.76|107.72|107.66|12644
1618324730000|2021-04-13 14:38:50|107.76|107.68|107.72|107.66|107.76|107.7|107.72|107.66|2500
1618324740000|2021-04-13 14:39:00|107.74|107.68|107.78|107.74|107.8|107.74|107.72|107.66|9848
1618324750000|2021-04-13 14:39:10|107.76|107.72|107.76|107.7|107.76|107.72|107.74|107.66|7756
1618324760000|2021-04-13 14:39:20|107.78|107.72|107.78|107.74|107.78|107.74|107.78|107.7|2442
1618324770000|2021-04-13 14:39:30||107.76||107.76||107.76||107.74|0
1618324780000|2021-04-13 14:39:40|||||||||1837
1618324790000|2021-04-13 14:39:50||107.74||107.74||107.74||107.74|8104
1618324800000|2021-04-13 14:40:00|107.76|107.7|107.74|107.7|107.76|107.7|107.72|107.66|2142
1618324810000|2021-04-13 14:40:10|107.78|107.72|107.82|107.74|107.82|107.76|107.78|107.72|7062
1618324820000|2021-04-13 14:40:20|107.8|107.76|107.8|107.76|107.8|107.76|107.8|107.76|230
1618324860000|2021-04-13 14:41:00|107.78|107.74|107.78|107.7|107.78|107.74|107.78|107.7|4267
1618324870000|2021-04-13 14:41:10||107.72||107.72||107.72||107.72|0
1618324880000|2021-04-13 14:41:20|107.76|107.74|107.78|107.74|107.78|107.76|107.76|107.72|6888
1618324890000|2021-04-13 14:41:30|107.8|107.76|107.78|107.72|107.8|107.76|107.74|107.72|5872
1618324900000|2021-04-13 14:41:40|107.8|107.74|107.8|107.76|107.8|107.76|107.8|107.74|100
1618324910000|2021-04-13 14:41:50|107.82|107.78|107.88|107.86|107.92|107.88|107.82|107.78|10781
1618324920000|2021-04-13 14:42:00|107.92|107.88|107.98|107.92|107.98|107.94|107.92|107.88|20
1618324930000|2021-04-13 14:42:10|107.96|107.9|107.88|107.82|107.96|107.9|107.88|107.82|3444
1618324940000|2021-04-13 14:42:20|107.92|107.86|107.96|107.9|107.96|107.9|107.92|107.86|1802
1618324950000|2021-04-13 14:42:30|107.94|107.88|107.88|107.82|107.94|107.88|107.88|107.82|2455
1618324960000|2021-04-13 14:42:40||107.84||107.82||107.84||107.82|609
1618324970000|2021-04-13 14:42:50|107.92|107.84|107.96|107.92|107.96|107.92|107.92|107.84|3496
1618324980000|2021-04-13 14:43:00|107.98|107.94|107.98|107.94|108|107.94|107.98|107.94|100
1618325020000|2021-04-13 14:43:40|107.96|107.9|107.92|107.82|107.96|107.9|107.9|107.82|8392
1618325030000|2021-04-13 14:43:50|107.94|107.84|107.94|107.9|107.96|107.9|107.92|107.84|2182
1618325040000|2021-04-13 14:44:00|107.92|107.88|107.9|107.86|107.92|107.88|107.9|107.84|3076
1618325050000|2021-04-13 14:44:10|107.92|107.88|107.92|107.9|107.92|107.9|107.92|107.86|9144
1618325060000|2021-04-13 14:44:20|107.9|107.88|107.92|107.88|107.92|107.88|107.9|107.86|1078
1618325070000|2021-04-13 14:44:30|||||||||2574
1618325080000|2021-04-13 14:44:40|||||||||2027
1618325090000|2021-04-13 14:44:50|||||||||5020
1618325110000|2021-04-13 14:45:10|107.94|107.9|107.94|107.9|107.96|107.9|107.92|107.88|9187
1618325120000|2021-04-13 14:45:20|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|338
1618325130000|2021-04-13 14:45:30|108|107.94|108|107.96|108|107.96|108|107.94|1517
1618325140000|2021-04-13 14:45:40|107.98|107.94|107.94|107.88|107.98|107.94|107.94|107.88|11070
1618325150000|2021-04-13 14:45:50|107.92|107.86|107.9|107.86|107.92|107.88|107.9|107.86|2786
1618325170000|2021-04-13 14:46:10|||||||||18430
1618325180000|2021-04-13 14:46:20|107.92|107.9|107.94|107.88|107.94|107.9|107.9|107.86|13703
1618325190000|2021-04-13 14:46:30|107.92|107.86|107.9|107.82|107.92|107.86|107.9|107.82|1666
1618325200000|2021-04-13 14:46:40|107.88|107.8|107.86|107.8|107.88|107.86|107.82|107.76|18411
1618325210000|2021-04-13 14:46:50||107.82||107.82||107.82||107.82|0
1618325220000|2021-04-13 14:47:00|107.88|107.84|107.86|107.84|107.9|107.88|107.86|107.82|10469
1618325230000|2021-04-13 14:47:10|107.84|107.8|107.82|107.76|107.84|107.8|107.82|107.74|3815
1618325240000|2021-04-13 14:47:20|107.8|107.78|107.8|107.72|107.8|107.78|107.8|107.72|12480
1618325250000|2021-04-13 14:47:30|107.82|107.76|107.78|107.74|107.82|107.76|107.78|107.72|0
1618325270000|2021-04-13 14:47:50|107.76|107.72|107.72|107.7|107.76|107.72|107.72|107.7|14432
1618325280000|2021-04-13 14:48:00|107.74||107.74||107.74||107.74||0
1618325290000|2021-04-13 14:48:10|107.76|107.72|107.76|107.7|107.78|107.74|107.76|107.7|912
1618325300000|2021-04-13 14:48:20|107.78|107.72|107.78|107.72|107.78|107.74|107.76|107.72|2908
1618325310000|2021-04-13 14:48:30||107.74||107.74||107.74||107.74|0
1618325320000|2021-04-13 14:48:40|107.76|107.72|107.78|107.72|107.78|107.72|107.76|107.7|2183
1618325330000|2021-04-13 14:48:50|107.76|107.74|107.76|107.7|107.76|107.74|107.76|107.7|0
1618325350000|2021-04-13 14:49:10|||||||||4504
1618325360000|2021-04-13 14:49:20|||||||||2724
1618325370000|2021-04-13 14:49:30|||||||||2
1618325380000|2021-04-13 14:49:40|107.74||107.72||107.74||107.72||70
1618325390000|2021-04-13 14:49:50|107.7|107.66|107.7|107.66|107.7|107.66|107.7|107.64|480
1618325400000|2021-04-13 14:50:00|107.72|107.68|107.78|107.72|107.78|107.74|107.72|107.68|23572
1618325410000|2021-04-13 14:50:10|107.76||107.76||107.76||107.76||0
1618325420000|2021-04-13 14:50:20||107.7||107.7||107.7||107.68|1076
1618325430000|2021-04-13 14:50:30|107.78|107.72|107.76|107.72|107.78|107.72|107.76|107.68|10774
1618325440000|2021-04-13 14:50:40|107.74|107.7|107.68|107.64|107.74|107.7|107.66|107.64|3430
1618325450000|2021-04-13 14:50:50|107.66|107.62|107.54|107.52|107.66|107.62|107.54|107.5|4267
1618325460000|2021-04-13 14:51:00||107.5||107.52||107.52||107.5|2789
1618325470000|2021-04-13 14:51:10||107.5||107.5||107.5||107.48|1205
1618325480000|2021-04-13 14:51:20||107.52||107.52||107.52||107.52|2953
1618325490000|2021-04-13 14:51:30|107.58|107.5|107.56|107.5|107.58|107.5|107.54|107.5|1091
1618325520000|2021-04-13 14:52:00|||||||||195
1618325540000|2021-04-13 14:52:20|107.58|107.52|107.64|107.58|107.64|107.58|107.56|107.52|19062
1618325550000|2021-04-13 14:52:30||107.6||107.6||107.6||107.6|0
1618325560000|2021-04-13 14:52:40|107.62|107.58|107.64|107.6|107.64|107.6|107.6|107.58|12614
1618325570000|2021-04-13 14:52:50|107.66|107.62|107.64|107.62|107.68|107.62|107.64|107.62|5376
1618325580000|2021-04-13 14:53:00|107.68|107.64|107.68|107.64|107.7|107.64|107.68|107.64|6130
1618325590000|2021-04-13 14:53:10|107.7|107.66|107.74|107.66|107.76|107.72|107.7|107.66|35436
1618325600000|2021-04-13 14:53:20|107.72|107.7|107.74|107.7|107.74|107.7|107.7|107.66|24020
1618325610000|2021-04-13 14:53:30|107.72|107.68|107.78|107.72|107.78|107.72|107.72|107.68|5003
1618325620000|2021-04-13 14:53:40|107.76|107.7|107.76|107.7|107.76|107.7|107.76|107.7|72
1618325650000|2021-04-13 14:54:10|107.74|107.68|107.76|107.72|107.76|107.72|107.74|107.68|5220
1618325660000|2021-04-13 14:54:20|107.78|107.78|107.8|107.78|107.82|107.8|107.78|107.78|23807
1618325670000|2021-04-13 14:54:30|107.82|107.76|107.84|107.78|107.88|107.82|107.8|107.74|3961
1618325680000|2021-04-13 14:54:40|107.82|107.8|107.8|107.78|107.82|107.8|107.8|107.78|748
1618325710000|2021-04-13 14:55:10|107.82||107.82||107.82||107.8||1279
1618325730000|2021-04-13 14:55:30|107.84|107.8|107.82|107.78|107.84|107.8|107.82|107.78|4645
1618325740000|2021-04-13 14:55:40|107.8|107.76|107.78|107.74|107.82|107.76|107.78|107.74|3578
1618325750000|2021-04-13 14:55:50|||||||||453
1618325760000|2021-04-13 14:56:00|107.76|107.72|107.78|107.74|107.78|107.74|107.76|107.72|9676
1618325770000|2021-04-13 14:56:10|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|359
1618325780000|2021-04-13 14:56:20|107.78|107.74|107.76|107.72|107.78|107.74|107.76|107.72|2048
1618325790000|2021-04-13 14:56:30|107.78||107.78||107.78||107.78||0
1618325800000|2021-04-13 14:56:40|107.76|107.74|107.76|107.74|107.78|107.74|107.76|107.74|92
1618325810000|2021-04-13 14:56:50|107.78||107.78||107.78||107.78||6000
1618325820000|2021-04-13 14:57:00|107.76|107.72|107.78|107.74|107.78|107.74|107.76|107.72|370
1618325830000|2021-04-13 14:57:10|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|516
1618325840000|2021-04-13 14:57:20|107.74|107.7|107.68|107.58|107.74|107.7|107.62|107.54|22535
1618325850000|2021-04-13 14:57:30||107.6||107.6||107.6||107.6|0
1618325860000|2021-04-13 14:57:40|||||||||2761
1618325870000|2021-04-13 14:57:50||107.62||107.62||107.64||107.62|9230
1618325880000|2021-04-13 14:58:00|107.7|107.66|107.76|107.7|107.76|107.7|107.7|107.62|16803
1618325890000|2021-04-13 14:58:10|107.74|107.72|107.74|107.7|107.76|107.72|107.74|107.7|24035
1618325900000|2021-04-13 14:58:20|107.72|107.68|107.74|107.68|107.74|107.68|107.72|107.68|3863
1618325910000|2021-04-13 14:58:30|107.76|107.7|107.76|107.72|107.76|107.72|107.74|107.7|13629
1618325920000|2021-04-13 14:58:40||107.7||107.7||107.7||107.7|0
1618325930000|2021-04-13 14:58:50|||||||||3597
1618325940000|2021-04-13 14:59:00|107.74||107.76||107.76||107.74||504
1618325960000|2021-04-13 14:59:20|107.74||107.74||107.76||107.74||0
1618325970000|2021-04-13 14:59:30|||||||||2791
1618325990000|2021-04-13 14:59:50|107.76|107.72|107.8|107.76|107.8|107.78|107.76|107.72|8583
1618326000000|2021-04-13 15:00:00|107.82|107.78|107.84|107.82|107.84|107.82|107.82|107.78|6961
1618326010000|2021-04-13 15:00:10|107.86|107.84|107.92|107.88|107.96|107.9|107.86|107.84|16415
1618326030000|2021-04-13 15:00:30|||||||||13815
1618326040000|2021-04-13 15:00:40|107.94|107.9|107.98|107.94|108|107.94|107.94|107.9|5276
1618326060000|2021-04-13 15:01:00|108|107.96|108.02|107.96|108.06|108.02|108|107.96|8815
1618326070000|2021-04-13 15:01:10|108.06|107.98|108.04|107.98|108.06|107.98|108.04|107.96|0
1618326090000|2021-04-13 15:01:30|108.02|107.96|108|107.96|108.02|107.96|107.98|107.94|14989
1618326100000|2021-04-13 15:01:40|108.02|107.98|108.06|108.02|108.06|108.02|108.02|107.98|4776
1618326110000|2021-04-13 15:01:50|108.04|108|108.04|107.98|108.04|108|108.04|107.98|2952
1618326120000|2021-04-13 15:02:00||108||107.98||108||107.98|20548
1618326130000|2021-04-13 15:02:10||108||108||108||108|6805
1618326140000|2021-04-13 15:02:20|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|4663
1618326150000|2021-04-13 15:02:30|108|107.94|107.98|107.94|108|107.96|107.98|107.94|9126
1618326170000|2021-04-13 15:02:50|107.96|107.92|107.92|107.86|107.98|107.92|107.86|107.8|23021
1618326180000|2021-04-13 15:03:00|107.9|107.84|107.92|107.86|107.92|107.88|107.88|107.84|15725
1618326190000|2021-04-13 15:03:10|107.9|107.88|107.9|107.84|107.92|107.88|107.9|107.84|21388
1618326210000|2021-04-13 15:03:30|107.92|107.86|107.9|107.84|107.92|107.88|107.86|107.84|27365
1618326230000|2021-04-13 15:03:50|107.88|107.82|107.86|107.8|107.88|107.82|107.86|107.8|474
1618326240000|2021-04-13 15:04:00||107.82||107.8||107.82||107.8|3004
1618326250000|2021-04-13 15:04:10||107.82||107.82||107.82||107.82|0
1618326260000|2021-04-13 15:04:20||107.8||107.82||107.82||107.8|1957
1618326270000|2021-04-13 15:04:30|||||||||500
1618326290000|2021-04-13 15:04:50|||||||||6729
1618326300000|2021-04-13 15:05:00|107.84|107.8|107.9|107.86|107.92|107.86|107.84|107.8|6653
1618326310000|2021-04-13 15:05:10||107.84||107.84||107.84||107.84|0
1618326320000|2021-04-13 15:05:20|107.92|107.86|107.9|107.86|107.92|107.88|107.9|107.84|1127
1618326330000|2021-04-13 15:05:30|107.88|107.88|107.88|107.84|107.88|107.88|107.88|107.84|8591
1618326350000|2021-04-13 15:05:50||107.86||107.86||107.86||107.84|6899
1618326360000|2021-04-13 15:06:00|107.9|107.88|107.88|107.84|107.92|107.88|107.88|107.82|25226
1618326390000|2021-04-13 15:06:30|107.9|107.86|107.9|107.84|107.92|107.88|107.9|107.84|3925
1618326400000|2021-04-13 15:06:40|107.88||107.86||107.88||107.86||1420
1618326410000|2021-04-13 15:06:50|107.9|107.86|107.9|107.86|107.9|107.88|107.88|107.84|1632
1618326420000|2021-04-13 15:07:00|107.92|107.88|107.9|107.84|107.92|107.88|107.9|107.84|6084
1618326430000|2021-04-13 15:07:10||107.86||107.86||107.86||107.86|109
1618326440000|2021-04-13 15:07:20|107.92|107.88|107.94|107.9|107.94|107.92|107.92|107.88|6967
1618326450000|2021-04-13 15:07:30|||||||||3913
1618326470000|2021-04-13 15:07:50|||||||||2756
1618326480000|2021-04-13 15:08:00|107.92|107.88|107.92|107.86|107.92|107.88|107.92|107.86|3963
1618326490000|2021-04-13 15:08:10|107.9|107.84|107.9|107.86|107.92|107.86|107.88|107.84|6636
1618326500000|2021-04-13 15:08:20|107.92|107.88|107.92|107.88|107.92|107.88|107.92|107.88|1470
1618326510000|2021-04-13 15:08:30|107.94|107.9|107.94|107.88|107.96|107.92|107.94|107.88|11260
1618326520000|2021-04-13 15:08:40||107.9||107.9||107.9||107.9|4990
1618326530000|2021-04-13 15:08:50|107.96|107.92|108|107.94|108|107.94|107.96|107.92|2763
1618326540000|2021-04-13 15:09:00|107.98|107.92|107.98|107.92|108|107.92|107.96|107.9|10330
1618326550000|2021-04-13 15:09:10|108|107.94|107.98|107.92|108|107.94|107.98|107.92|199
1618326570000|2021-04-13 15:09:30|107.96|107.9|107.96|107.92|107.98|107.92|107.94|107.88|9929
1618326580000|2021-04-13 15:09:40||107.9||107.9||107.92||107.9|0
1618326590000|2021-04-13 15:09:50||107.92||107.92||107.92||107.92|0
1618326610000|2021-04-13 15:10:10|107.94|107.9|107.92|107.9|107.94|107.9|107.9|107.88|1097
1618326620000|2021-04-13 15:10:20|107.9|107.88|107.96|107.9|107.96|107.9|107.9|107.88|13139
1618326630000|2021-04-13 15:10:30||107.92||107.92||107.92||107.9|671
1618326640000|2021-04-13 15:10:40||107.9||107.9||107.9||107.9|0
1618326650000|2021-04-13 15:10:50|107.94|107.92|107.94|107.9|107.94|107.92|107.94|107.9|4010
1618326660000|2021-04-13 15:11:00|107.92|107.88|107.92|107.86|107.92|107.88|107.88|107.84|8414
1618326670000|2021-04-13 15:11:10|||||||||95
1618326680000|2021-04-13 15:11:20|||||||||2297
1618326690000|2021-04-13 15:11:30||107.88||107.86||107.88||107.86|1020
1618326700000|2021-04-13 15:11:40|107.9|107.88|107.9|107.86|107.9|107.88|107.9|107.86|200
1618326720000|2021-04-13 15:12:00|107.88|107.88|107.9|107.86|107.9|107.88|107.88|107.86|4328
1618326730000|2021-04-13 15:12:10|||||||||1000
1618326740000|2021-04-13 15:12:20|107.88|107.84|107.92|107.86|107.94|107.88|107.86|107.84|12162
1618326750000|2021-04-13 15:12:30|107.9|107.84|107.9|107.84|107.9|107.86|107.9|107.84|1
1618326760000|2021-04-13 15:12:40|107.88|107.86|107.9|107.84|107.9|107.86|107.86|107.82|2345
1618326770000|2021-04-13 15:12:50|107.92|107.86|107.94|107.9|107.94|107.9|107.92|107.84|15647
1618326780000|2021-04-13 15:13:00|107.96|107.92|107.96|107.92|107.98|107.94|107.96|107.92|5444
1618326790000|2021-04-13 15:13:10||107.94||107.94||107.94||107.94|0
1618326810000|2021-04-13 15:13:30||107.92||107.92||107.92||107.9|804
1618326820000|2021-04-13 15:13:40|107.94|107.9|107.94|107.9|107.96|107.9|107.94|107.9|100
1618326830000|2021-04-13 15:13:50||107.92||107.92||107.92||107.92|8192
1618326840000|2021-04-13 15:14:00|107.96|107.9|107.94|107.9|107.96|107.94|107.94|107.9|10695
1618326850000|2021-04-13 15:14:10|107.96|107.92|107.94|107.92|107.96|107.92|107.94|107.92|0
1618326860000|2021-04-13 15:14:20|||||||||528
1618326880000|2021-04-13 15:14:40|107.96||107.96||107.96||107.96||4186
1618326890000|2021-04-13 15:14:50|107.94|107.9|107.96|107.92|107.96|107.92|107.94|107.9|5742
1618326900000|2021-04-13 15:15:00|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|1938
1618326910000|2021-04-13 15:15:10|107.96|107.92|107.94|107.9|107.96|107.92|107.94|107.9|9233
1618326940000|2021-04-13 15:15:40|||||||||415
1618326950000|2021-04-13 15:15:50|107.96|107.92|107.96|107.9|107.98|107.92|107.96|107.9|7179
1618326960000|2021-04-13 15:16:00||107.92||107.92||107.92||107.92|2317
1618326970000|2021-04-13 15:16:10||107.9||107.9||107.9||107.9|379
1618326980000|2021-04-13 15:16:20||107.92||107.92||107.92||107.92|0
1618327010000|2021-04-13 15:16:50|107.94|107.9|107.94|107.88|107.94|107.9|107.9|107.88|13646
1618327020000|2021-04-13 15:17:00|107.92||107.92||107.92||107.92||0
1618327030000|2021-04-13 15:17:10|107.9|107.86|107.86|107.84|107.9|107.86|107.86|107.8|4794
1618327040000|2021-04-13 15:17:20|107.84|107.82|107.86|107.82|107.86|107.84|107.84|107.8|15954
1618327050000|2021-04-13 15:17:30|107.88|107.84|107.9|107.86|107.94|107.88|107.88|107.84|13586
1618327060000|2021-04-13 15:17:40|||||||||342
1618327070000|2021-04-13 15:17:50|107.88|107.88|107.92|107.86|107.92|107.88|107.88|107.86|57932
1618327080000|2021-04-13 15:18:00|107.9|107.84|107.9|107.84|107.9|107.84|107.86|107.84|9253
1618327090000|2021-04-13 15:18:10|107.88|107.82|107.82|107.76|107.88|107.84|107.8|107.76|4174
1618327100000|2021-04-13 15:18:20|107.84|107.74|107.82|107.76|107.84|107.76|107.78|107.74|10410
1618327110000|2021-04-13 15:18:30|107.8||107.78||107.8||107.78||3007
1618327120000|2021-04-13 15:18:40|107.76|107.74|107.72|107.66|107.76|107.74|107.7|107.64|18372
1618327130000|2021-04-13 15:18:50|107.7||107.7||107.7||107.7||325
1618327140000|2021-04-13 15:19:00|107.68||107.7||107.7||107.68||6858
1618327150000|2021-04-13 15:19:10|107.72|107.68|107.74|107.72|107.74|107.72|107.72|107.68|17941
1618327160000|2021-04-13 15:19:20|107.78|107.74|107.78|107.74|107.82|107.76|107.74|107.74|10218
1618327170000|2021-04-13 15:19:30|||||||||25236
1618327180000|2021-04-13 15:19:40|107.76||107.76||107.76||107.76||14626
1618327190000|2021-04-13 15:19:50|107.74|107.7|107.74|107.72|107.76|107.72|107.74|107.68|15785
1618327200000|2021-04-13 15:20:00|107.76||107.76||107.76||107.76||3619
1618327210000|2021-04-13 15:20:10|107.78||107.74||107.78||107.74||8497
1618327220000|2021-04-13 15:20:20|107.72|107.68|107.78|107.72|107.78|107.72|107.72|107.66|48818
1618327230000|2021-04-13 15:20:30||107.74||107.74||107.74||107.74|10
1618327240000|2021-04-13 15:20:40|107.76|107.76|107.76|107.74|107.78|107.76|107.76|107.74|5670
1618327260000|2021-04-13 15:21:00||107.72||107.74||107.74||107.7|3963
1618327270000|2021-04-13 15:21:10|107.74|107.68|107.74|107.7|107.74|107.7|107.74|107.68|20
1618327280000|2021-04-13 15:21:20|107.72||107.72||107.72||107.72||4364
1618327290000|2021-04-13 15:21:30|107.74|107.68|107.74|107.7|107.78|107.72|107.72|107.68|31320
1618327300000|2021-04-13 15:21:40|107.76|107.72|107.74|107.72|107.76|107.72|107.74|107.72|4923
1618327310000|2021-04-13 15:21:50|107.72|107.7|107.72|107.68|107.72|107.7|107.72|107.68|26466
1618327320000|2021-04-13 15:22:00|107.7|107.66|107.74|107.68|107.76|107.68|107.7|107.64|6822
1618327350000|2021-04-13 15:22:30|107.72|107.64|107.72|107.68|107.72|107.68|107.7|107.64|11149
1618327360000|2021-04-13 15:22:40|||||||||309
1618327380000|2021-04-13 15:23:00|||||||||12727
1618327390000|2021-04-13 15:23:10|107.7||107.7||107.7||107.7||40
1618327400000|2021-04-13 15:23:20||107.64||107.64||107.68||107.64|11671
1618327410000|2021-04-13 15:23:30|107.68|107.68|107.7|107.64|107.7|107.68|107.68|107.64|6359
1618327440000|2021-04-13 15:24:00|107.68|107.62|107.64|107.58|107.7|107.62|107.64|107.58|9130
1618327450000|2021-04-13 15:24:10|107.62|107.56|107.7|107.64|107.72|107.66|107.62|107.54|29848
1618327470000|2021-04-13 15:24:30|107.72|107.66|107.72|107.68|107.74|107.68|107.72|107.66|2337
1618327480000|2021-04-13 15:24:40|107.7||107.72||107.72||107.7||208
1618327490000|2021-04-13 15:24:50|107.7|107.7|107.74|107.7|107.76|107.7|107.7|107.68|6701
1618327500000|2021-04-13 15:25:00||107.68||107.68||107.68||107.66|45109
1618327510000|2021-04-13 15:25:10|107.76|107.7|107.74|107.66|107.76|107.7|107.74|107.66|4880
1618327520000|2021-04-13 15:25:20|107.72|107.68|107.7|107.64|107.72|107.68|107.7|107.62|2688
1618327530000|2021-04-13 15:25:30|107.68|107.66|107.66|107.62|107.68|107.66|107.66|107.62|11401
1618327540000|2021-04-13 15:25:40|||||||||12323
1618327550000|2021-04-13 15:25:50|||||||||4610
1618327560000|2021-04-13 15:26:00|107.68|107.66|107.72|107.66|107.74|107.68|107.68|107.66|22159
1618327570000|2021-04-13 15:26:10|107.7|107.68|107.7|107.66|107.72|107.68|107.7|107.66|2645
1618327580000|2021-04-13 15:26:20|107.72|107.7|107.74|107.7|107.74|107.7|107.72|107.66|9332
1618327600000|2021-04-13 15:26:40|107.72|107.68|107.74|107.7|107.74|107.7|107.72|107.66|18234
1618327610000|2021-04-13 15:26:50|||||||||1868
1618327620000|2021-04-13 15:27:00|107.76|107.72|107.78|107.74|107.78|107.74|107.76|107.72|11113
1618327630000|2021-04-13 15:27:10|107.76|107.72|107.76|107.7|107.76|107.72|107.76|107.7|8010
1618327640000|2021-04-13 15:27:20|107.74|107.72|107.74|107.7|107.76|107.72|107.74|107.68|10123
1618327650000|2021-04-13 15:27:30|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|3548
1618327660000|2021-04-13 15:27:40|||||||||18460
1618327690000|2021-04-13 15:28:10|107.78|107.74|107.8|107.76|107.8|107.78|107.78|107.74|65275
1618327700000|2021-04-13 15:28:20|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.72|3399
1618327710000|2021-04-13 15:28:30||107.76||107.74||107.76||107.72|3802
1618327730000|2021-04-13 15:28:50|107.8|107.76|107.84|107.8|107.84|107.8|107.8|107.76|27497
1618327740000|2021-04-13 15:29:00|107.86|107.78|107.86|107.8|107.86|107.82|107.86|107.78|25245
1618327750000|2021-04-13 15:29:10|107.88|107.82|107.9|107.84|107.92|107.84|107.88|107.8|8379
1618327760000|2021-04-13 15:29:20|107.88|107.82|107.82|107.78|107.88|107.82|107.82|107.78|18339
1618327770000|2021-04-13 15:29:30|107.84|107.8|107.82|107.78|107.86|107.8|107.82|107.74|30077
1618327780000|2021-04-13 15:29:40|107.84|107.8|107.86|107.8|107.88|107.8|107.82|107.8|37594
1618327790000|2021-04-13 15:29:50|107.88|107.82|107.96|107.9|108|107.92|107.88|107.82|5688
1618383610000|2021-04-14 07:00:10|107.64|107.5|107.6|107.48|107.64|107.5|107.56|107.3|2664
1618383620000|2021-04-14 07:00:20|107.64|107.52|107.86|107.58|107.88|107.58|107.56|107.5|30718
1618383630000|2021-04-14 07:00:30|107.84|107.6|108.1|107.74|108.12|107.74|107.84|107.6|45338
1618383640000|2021-04-14 07:00:40|108.16|108.12|107.5|107.32|108.2|108.12|107.48|107.3|83105
1618383650000|2021-04-14 07:00:50|107.62|107.34|107.7|107.4|107.76|107.4|107.62|107.34|36666
1618383660000|2021-04-14 07:01:00|107.68||107.66||107.68||107.66||27304
1618383670000|2021-04-14 07:01:10||107.38||107.4||107.4||107.38|15881
1618383680000|2021-04-14 07:01:20|107.68|107.38|107.7|107.48|107.76|107.66|107.68|107.38|44545
1618383690000|2021-04-14 07:01:30|107.72|107.5|107.76|107.58|107.76|107.6|107.72|107.5|5044
1618383700000|2021-04-14 07:01:40|107.72|107.7|107.62|107.48|107.72|107.72|107.62|107.48|35388
1618383710000|2021-04-14 07:01:50|107.6|107.5|107.5|107.4|107.6|107.5|107.5|107.4|10153
1618383720000|2021-04-14 07:02:00|107.48|107.42|107.56|107.42|107.6|107.46|107.46|107.42|23541
1618383730000|2021-04-14 07:02:10|107.54|107.36|107.54|107.4|107.6|107.56|107.54|107.36|28996
1618383740000|2021-04-14 07:02:20|107.6|107.42|107.7|107.5|107.86|107.54|107.6|107.4|12367
1618383750000|2021-04-14 07:02:30||107.52||107.54||107.54||107.52|3790
1618383760000|2021-04-14 07:02:40|107.68|107.46|107.68|107.5|107.68|107.6|107.68|107.4|2029
1618383770000|2021-04-14 07:02:50|107.66|107.52|107.66|107.5|107.66|107.52|107.66|107.5|0
1618383780000|2021-04-14 07:03:00|107.64|107.4|107.26|107.14|107.64|107.4|107.2|107.14|69877
1618383790000|2021-04-14 07:03:10|107.28|107.16|107.34|107.14|107.38|107.18|107.28|107.14|4248
1618383800000|2021-04-14 07:03:20|107.32|107.12|107.24|107.12|107.32|107.12|107.24|107.1|6867
1618383810000|2021-04-14 07:03:30|107.18|107.1|107.1|107.04|107.18|107.12|107.1|107.04|6347
1618383820000|2021-04-14 07:03:40|107.14|107.1|107.08|106.98|107.18|107.12|107.08|106.98|24862
1618383830000|2021-04-14 07:03:50|107.1|107|107.18|107|107.18|107|107.1|107|3326
1618383850000|2021-04-14 07:04:10|107.16|106.98|107.3|107.08|107.3|107.08|107.16|106.98|102811
1618383860000|2021-04-14 07:04:20|107.28|107.1|107.54|107.38|107.64|107.42|107.28|107.1|24313
1618383870000|2021-04-14 07:04:30|107.46|107.3|107.3|107.1|107.46|107.3|107.3|107.08|13545
1618383880000|2021-04-14 07:04:40|107.32|107.12|107.3|107.14|107.32|107.14|107.18|107.12|6955
1618383890000|2021-04-14 07:04:50|||||||||66027
1618383900000|2021-04-14 07:05:00|107.28|107.12|107.28|107.14|107.28|107.14|107.18|107.08|16568
1618383910000|2021-04-14 07:05:10|107.26|107.16|107.28|107.18|107.28|107.18|107.22|107.16|27897
1618383920000|2021-04-14 07:05:20|107.3|107.3|107.62|107.5|107.62|107.5|107.3|107.18|20562
1618383930000|2021-04-14 07:05:30||107.52||107.52||107.52||107.52|0
1618383940000|2021-04-14 07:05:40|107.6|107.5|107.6|107.5|107.62|107.52|107.58|107.42|101898
1618383950000|2021-04-14 07:05:50|107.62|107.52|107.7|107.56|107.74|107.7|107.58|107.4|37227
1618383960000|2021-04-14 07:06:00|107.74|107.54|107.5|107.32|107.74|107.54|107.5|107.32|6446
1618383970000|2021-04-14 07:06:10|107.52|107.34|107.56|107.38|107.58|107.4|107.52|107.34|129
1618383980000|2021-04-14 07:06:20|107.54|107.34|107.42|107.24|107.54|107.34|107.42|107.18|32603
1618383990000|2021-04-14 07:06:30||107.22||107.2||107.22||107.2|2800
1618384000000|2021-04-14 07:06:40|107.38|107.22|107.4|107.22|107.4|107.22|107.36|107.2|10308
1618384010000|2021-04-14 07:06:50|107.42|107.24|107.48|107.38|107.48|107.38|107.42|107.24|10656
1618384020000|2021-04-14 07:07:00|107.46|107.36|107.6|107.5|107.6|107.5|107.46|107.36|6605
1618384030000|2021-04-14 07:07:10|107.58|107.44|107.42|107.22|107.58|107.44|107.42|107.18|4314
1618384040000|2021-04-14 07:07:20|107.38|107.24|107.38|107.22|107.44|107.26|107.38|107.2|1844
1618384050000|2021-04-14 07:07:30|107.32|107.18|107.32|107.2|107.32|107.2|107.32|107.18|10
1618384060000|2021-04-14 07:07:40|||||||||4664
1618384070000|2021-04-14 07:07:50|107.36|107.22|107.4|107.24|107.42|107.24|107.36|107.22|5100
1618384080000|2021-04-14 07:08:00|107.42|107.26|107.42|107.24|107.48|107.28|107.4|107.22|3151
1618384090000|2021-04-14 07:08:10|107.4|107.2|107.26|107.12|107.4|107.2|107.26|107.04|4647
1618384100000|2021-04-14 07:08:20|107.28|107.14|107.34|107.18|107.36|107.18|107.28|107.14|511
1618384110000|2021-04-14 07:08:30|107.32|107.16|107.36|107.22|107.36|107.22|107.3|107.12|2517
1618384120000|2021-04-14 07:08:40|||||||||4624
1618384130000|2021-04-14 07:08:50|107.38|107.24|107.38|107.3|107.38|107.3|107.38|107.24|8782
1618384140000|2021-04-14 07:09:00|107.44|107.32|107.46|107.34|107.46|107.34|107.44|107.32|6872
1618384150000|2021-04-14 07:09:10|||||||||349
1618384160000|2021-04-14 07:09:20|107.44|107.28|107.44|107.3|107.44|107.3|107.44|107.28|15175
1618384170000|2021-04-14 07:09:30|107.46|107.26|107.44|107.3|107.46|107.3|107.4|107.24|3705
1618384180000|2021-04-14 07:09:40|||||||||3505
1618384200000|2021-04-14 07:10:00|107.42|107.32|107.6|107.48|107.6|107.48|107.4|107.32|6553
1618384210000|2021-04-14 07:10:10|107.64|107.5|107.68|107.52|107.68|107.52|107.64|107.5|9743
1618384220000|2021-04-14 07:10:20||107.54||107.56||107.56||107.54|24136
1618384230000|2021-04-14 07:10:30|||||||||85866
1618384240000|2021-04-14 07:10:40|107.66|107.66|107.44|107.32|107.68|107.66|107.44|107.32|40069
1618384250000|2021-04-14 07:10:50|||||||||5918
1618384260000|2021-04-14 07:11:00|107.46|107.34|107.52|107.38|107.54|107.42|107.46|107.34|15688
1618384270000|2021-04-14 07:11:10||107.36||107.34||107.36||107.32|2339
1618384280000|2021-04-14 07:11:20|107.54|107.32|107.54|107.4|107.54|107.42|107.52|107.32|2286
1618384290000|2021-04-14 07:11:30|107.52|107.38|107.54|107.4|107.54|107.42|107.52|107.36|2037
1618384300000|2021-04-14 07:11:40|107.56|107.42|107.56|107.48|107.56|107.48|107.56|107.42|7578
1618384310000|2021-04-14 07:11:50|107.58|107.5|107.68|107.6|107.68|107.6|107.58|107.48|5756
1618384320000|2021-04-14 07:12:00|107.66|107.56|107.74|107.66|107.78|107.7|107.66|107.54|7638
1618384330000|2021-04-14 07:12:10|||||||||2918
1618384340000|2021-04-14 07:12:20|107.72|107.64|107.62|107.5|107.72|107.64|107.6|107.46|23294
1618384350000|2021-04-14 07:12:30|107.66|107.52|107.7|107.56|107.7|107.56|107.62|107.52|5369
1618384360000|2021-04-14 07:12:40|107.72|107.64|107.78|107.68|107.78|107.76|107.72|107.64|12933
1618384370000|2021-04-14 07:12:50|107.82|107.78|107.74|107.64|107.9|107.8|107.68|107.6|44896
1618384380000|2021-04-14 07:13:00|107.76|107.66|107.84|107.74|107.86|107.74|107.76|107.66|7230
1618384390000|2021-04-14 07:13:10|107.82|107.72|107.72|107.64|107.82|107.72|107.72|107.64|9800
1618384400000|2021-04-14 07:13:20|107.76|107.66|107.76|107.66|107.76|107.66|107.76|107.66|22327
1618384410000|2021-04-14 07:13:30|107.74|107.64|107.86|107.72|107.86|107.8|107.74|107.64|87976
1618384420000|2021-04-14 07:13:40|107.88|107.74|107.88|107.8|107.88|107.8|107.88|107.74|13115
1618384430000|2021-04-14 07:13:50|107.94|107.78|107.96|107.84|107.98|107.84|107.94|107.78|10805
1618384440000|2021-04-14 07:14:00|107.98|107.86|107.98|107.88|107.98|107.88|107.98|107.86|22837
1618384450000|2021-04-14 07:14:10|108|107.9|108|107.92|108|107.92|108|107.9|13573
1618384460000|2021-04-14 07:14:20|108.04|108|108.12|107.96|108.14|108.02|108.04|107.94|6445
1618384470000|2021-04-14 07:14:30|108.14|108.14|108.2|108.06|108.24|108.2|108.14|107.98|44505
1618384480000|2021-04-14 07:14:40|108.18|108.02|108.12|107.98|108.18|108.04|107.98|107.94|24999
1618384490000|2021-04-14 07:14:50|108.16|108|108.16|108.02|108.2|108.08|108.16|108|10165
1618384500000|2021-04-14 07:15:00|108.14|108.04|108.1|108.02|108.14|108.04|108.02|107.92|41843
1618384510000|2021-04-14 07:15:10|108.14|108.04|108.08|108|108.2|108.04|108.02|108|11042
1618384520000|2021-04-14 07:15:20|108.1|107.94|107.92|107.86|108.1|107.94|107.92|107.86|22396
1618384530000|2021-04-14 07:15:30|107.94|107.88|108.16|108.08|108.18|108.08|107.94|107.88|35329
1618384540000|2021-04-14 07:15:40|108.2|108.1|108.2|108.1|108.2|108.1|108.18|108.1|1552
1618384550000|2021-04-14 07:15:50|108.18|108.08|108.2|108.1|108.2|108.12|108.18|108.06|8178
1618384560000|2021-04-14 07:16:00|108.18|108.06|108.1|107.98|108.18|108.06|108.1|107.96|16237
1618384570000|2021-04-14 07:16:10|108.12|108|108.12|108.02|108.16|108.02|108.12|108|0
1618384580000|2021-04-14 07:16:20|108.1|107.96|108.06|107.94|108.1|107.96|108.04|107.92|2113
1618384590000|2021-04-14 07:16:30|108.04||108.04||108.04||108.04||9766
1618384600000|2021-04-14 07:16:40|108.02|107.86|108|107.88|108.02|107.88|108|107.86|21705
1618384610000|2021-04-14 07:16:50|||||||||8411
1618384620000|2021-04-14 07:17:00|107.98|107.86|108.02|107.88|108.02|107.88|107.98|107.86|8706
1618384630000|2021-04-14 07:17:10|108|107.86|107.98|107.88|108.02|107.88|107.98|107.86|0
1618384640000|2021-04-14 07:17:20|107.96|107.86|107.98|107.9|107.98|107.9|107.9|107.86|21514
1618384650000|2021-04-14 07:17:30|107.96|107.88|107.96|107.86|107.96|107.88|107.96|107.86|2595
1618384670000|2021-04-14 07:17:50|107.94|107.8|107.88|107.78|107.94|107.8|107.88|107.76|3912
1618384680000|2021-04-14 07:18:00|107.86|107.74|107.9|107.76|107.9|107.76|107.84|107.7|2659
1618384700000|2021-04-14 07:18:20|107.88||107.88||107.88||107.88||0
1618384710000|2021-04-14 07:18:30|||||||||4692
1618384720000|2021-04-14 07:18:40|107.9|107.78|108.16|108.08|108.18|108.08|107.9|107.78|20948
1618384730000|2021-04-14 07:18:50|108.18|108.12|108.18|108.06|108.2|108.16|108.18|108.06|29021
1618384740000|2021-04-14 07:19:00|108.14|108.04|108.12|108.02|108.14|108.04|108.12|108.02|7416
1618384750000|2021-04-14 07:19:10|108.14|108.04|108.12|107.98|108.14|108.04|108.12|107.96|5530
1618384760000|2021-04-14 07:19:20|108.1|107.92|108.06|107.94|108.1|107.94|108.06|107.92|220
1618384770000|2021-04-14 07:19:30|108.08||108.08||108.08||108.08||39
1618384780000|2021-04-14 07:19:40|108.06||108.06||108.06||108.06||388
1618384790000|2021-04-14 07:19:50|108.08||108.08||108.08||108.08||0
1618384800000|2021-04-14 07:20:00|108.06|107.92|108.02|107.92|108.06|107.92|108.02|107.86|5025
1618384810000|2021-04-14 07:20:10|108|107.88|107.78|107.66|108|107.88|107.78|107.64|2500
1618384820000|2021-04-14 07:20:20|107.76|107.64|107.78|107.66|107.78|107.66|107.74|107.64|11053
1618384840000|2021-04-14 07:20:40|107.76|107.64|107.76|107.6|107.76|107.64|107.76|107.6|2322
1618384850000|2021-04-14 07:20:50||107.62||107.64||107.64||107.62|0
1618384860000|2021-04-14 07:21:00||107.62||107.6||107.62||107.6|147
1618384870000|2021-04-14 07:21:10||107.62||107.62||107.62||107.6|184
1618384880000|2021-04-14 07:21:20|107.74|107.6|107.72|107.6|107.74|107.6|107.72|107.56|20
1618384890000|2021-04-14 07:21:30||107.58||107.56||107.58||107.56|0
1618384900000|2021-04-14 07:21:40||107.58||107.58||107.6||107.56|5000
1618384910000|2021-04-14 07:21:50|107.7|107.56|107.78|107.66|107.78|107.66|107.7|107.56|1551
1618384920000|2021-04-14 07:22:00|107.8|107.68|107.78|107.58|107.8|107.7|107.78|107.56|17352
1618384930000|2021-04-14 07:22:10|107.74||107.72||107.74||107.72||0
1618384940000|2021-04-14 07:22:20|||||||||3511
1618384950000|2021-04-14 07:22:30|107.7||107.7||107.7||107.7||37973
1618385010000|2021-04-14 07:23:30|107.72|107.6|107.8|107.66|107.82|107.66|107.72|107.6|10710
1618385020000|2021-04-14 07:23:40|107.78|107.64|107.72|107.58|107.78|107.64|107.72|107.56|20
1618385030000|2021-04-14 07:23:50|107.74|107.56|107.8|107.66|107.8|107.66|107.74|107.56|9428
1618385040000|2021-04-14 07:24:00|107.78|107.62|107.74|107.64|107.8|107.64|107.74|107.62|0
1618385050000|2021-04-14 07:24:10|107.72|107.6|107.7|107.62|107.72|107.62|107.7|107.56|2330
1618385060000|2021-04-14 07:24:20|107.72|107.64|107.78|107.66|107.78|107.66|107.72|107.64|10940
1618385070000|2021-04-14 07:24:30|107.76|107.62|107.76|107.64|107.76|107.64|107.76|107.62|0
1618385080000|2021-04-14 07:24:40|107.74|107.6|107.72|107.58|107.74|107.6|107.72|107.56|5000
1618385090000|2021-04-14 07:24:50|107.7|107.56|107.66|107.54|107.7|107.56|107.66|107.52|5000
1618385100000|2021-04-14 07:25:00|107.64|107.52|107.64|107.54|107.64|107.54|107.64|107.5|0
1618385110000|2021-04-14 07:25:10||107.56||107.54||107.56||107.54|15
1618385120000|2021-04-14 07:25:20|||||||||946
1618385130000|2021-04-14 07:25:30|107.62||107.6||107.62||107.6||39
1618385140000|2021-04-14 07:25:40|107.58|107.5|107.44|107.36|107.58|107.5|107.42|107.26|19120
1618385150000|2021-04-14 07:25:50|107.42|107.28|107.4|107.3|107.42|107.3|107.4|107.28|2999
1618385160000|2021-04-14 07:26:00|107.38|107.28|107.34|107.24|107.38|107.28|107.34|107.2|10162
1618385170000|2021-04-14 07:26:10|107.36|107.2|107.34|107.22|107.36|107.22|107.34|107.2|5100
1618385180000|2021-04-14 07:26:20|107.32|107.18|107.3|107.16|107.32|107.2|107.3|107.14|16057
1618385190000|2021-04-14 07:26:30|107.28|107.18|107.28|107.16|107.28|107.2|107.28|107.14|6467
1618385200000|2021-04-14 07:26:40|107.26|107.12|107.26|107.14|107.26|107.14|107.24|107.12|5420
1618385210000|2021-04-14 07:26:50|107.24|107.1|107.22|107.12|107.24|107.12|107.22|107.1|0
1618385220000|2021-04-14 07:27:00|107.24|107.14|107.28|107.18|107.28|107.18|107.22|107.1|22293
1618385230000|2021-04-14 07:27:10|107.26|107.16|107.16|107.06|107.26|107.16|107.16|107.04|1300
1618385240000|2021-04-14 07:27:20|107.14|107.02|107.12|107|107.14|107.02|107.12|107|23807
1618385250000|2021-04-14 07:27:30|107.1|107.02|107.1|107.02|107.1|107.02|107.1|107.02|59
1618385280000|2021-04-14 07:28:00||107||107.02||107.02||107|12
1618385290000|2021-04-14 07:28:10|107.08|107|107.08|106.94|107.08|107|107.08|106.9|18720
1618385310000|2021-04-14 07:28:30|107.1|107|107.16|107.04|107.16|107.04|107.1|107|16841
1618385320000|2021-04-14 07:28:40|||||||||8941
1618385330000|2021-04-14 07:28:50|107.14|107.1|107.14|107.02|107.16|107.1|107.12|107|8546
1618385340000|2021-04-14 07:29:00|107.16|107.04|107.16|107.08|107.16|107.08|107.16|107.04|10
1618385350000|2021-04-14 07:29:10|107.14|107.06|107.14|107.06|107.14|107.06|107.14|107.02|2000
1618385360000|2021-04-14 07:29:20||107.02||107.02||107.02||107.02|6500
1618385370000|2021-04-14 07:29:30|||||||||917
1618385380000|2021-04-14 07:29:40|107.12|107|107.22|107.12|107.26|107.14|107.1|107|16273
1618385400000|2021-04-14 07:30:00|107.24|107.14|107.22|107.1|107.24|107.14|107.22|107.08|412
1618385410000|2021-04-14 07:30:10|107.2|107.08|107.18|107.08|107.2|107.18|107.18|107.06|37025
1618385420000|2021-04-14 07:30:20|||||||||5000
1618385430000|2021-04-14 07:30:30|107.2|107.1|107.24|107.16|107.26|107.16|107.2|107.1|18273
1618385440000|2021-04-14 07:30:40|||||||||2829
1618385450000|2021-04-14 07:30:50|107.26|107.18|107.28|107.2|107.28|107.2|107.24|107.18|8295
1618385460000|2021-04-14 07:31:00|107.32|107.22|107.32|107.26|107.4|107.28|107.3|107.22|10354
1618385470000|2021-04-14 07:31:10|107.34|107.28|107.32|107.28|107.34|107.28|107.32|107.28|1467
1618385480000|2021-04-14 07:31:20|107.3|107.26|107.28|107.18|107.3|107.26|107.28|107.18|3743
1618385490000|2021-04-14 07:31:30|107.26|107.14|107.2|107.12|107.26|107.16|107.2|107.1|5662
1618385500000|2021-04-14 07:31:40|107.18|107.08|107.2|107.1|107.2|107.1|107.18|107.04|13703
1618385510000|2021-04-14 07:31:50|107.16||107.18||107.2||107.16||3276
1618385520000|2021-04-14 07:32:00|107.2|107.12|107.22|107.14|107.24|107.14|107.18|107.12|4662
1618385540000|2021-04-14 07:32:20|107.24|107.12|107.22|107.14|107.24|107.14|107.22|107.12|6077
1618385550000|2021-04-14 07:32:30||107.12||107.12||107.12||107.12|100
1618385560000|2021-04-14 07:32:40|107.2|107.1|107.18|107.1|107.2|107.1|107.18|107.1|2511
1618385570000|2021-04-14 07:32:50|107.22|107.12|107.22|107.12|107.22|107.12|107.22|107.12|4247
1618385580000|2021-04-14 07:33:00|107.24|107.14|107.22|107.14|107.24|107.16|107.22|107.12|20199
1618385590000|2021-04-14 07:33:10|107.24||107.24||107.24||107.24||8689
1618385610000|2021-04-14 07:33:30||107.16||107.18||107.18||107.16|40
1618385640000|2021-04-14 07:34:00|107.26||107.24||107.26||107.24||4839
1618385650000|2021-04-14 07:34:10|107.28|107.2|107.34|107.3|107.34|107.3|107.28|107.2|34014
1618385660000|2021-04-14 07:34:20|107.38|107.4|107.44|107.4|107.46|107.4|107.38|107.3|19173
1618385670000|2021-04-14 07:34:30|107.46|107.34|107.46|107.42|107.46|107.42|107.46|107.34|21086
1618385690000|2021-04-14 07:34:50|107.44|107.4|107.46|107.42|107.46|107.42|107.44|107.4|7063
1618385700000|2021-04-14 07:35:00|||||||||9319
1618385710000|2021-04-14 07:35:10|107.44||107.46||107.46||107.44||8024
1618385720000|2021-04-14 07:35:20|||||||||104
1618385730000|2021-04-14 07:35:30|107.5|107.44|107.58|107.54|107.62|107.54|107.5|107.44|5503
1618385740000|2021-04-14 07:35:40||107.52||107.52||107.52||107.5|8661
1618385750000|2021-04-14 07:35:50|107.6|107.54|107.58|107.54|107.6|107.56|107.58|107.52|9507
1618385760000|2021-04-14 07:36:00|107.6|107.56|107.62|107.56|107.64|107.58|107.6|107.54|16877
1618385770000|2021-04-14 07:36:10|107.64|107.58|107.62|107.56|107.66|107.58|107.62|107.56|560
1618385780000|2021-04-14 07:36:20|107.6||107.62||107.62||107.6||0
1618385790000|2021-04-14 07:36:30|107.58|107.54|107.46|107.42|107.58|107.54|107.42|107.34|38566
1618385800000|2021-04-14 07:36:40|107.48|107.44|107.46|107.42|107.48|107.44|107.46|107.42|8153
1618385820000|2021-04-14 07:37:00|||||||||370
1618385830000|2021-04-14 07:37:10|107.48||107.48||107.48||107.48||83
1618385840000|2021-04-14 07:37:20|107.5|107.44|107.62|107.54|107.64|107.58|107.48|107.44|13069
1618385850000|2021-04-14 07:37:30|107.64|107.56|107.64|107.58|107.64|107.58|107.64|107.56|15
1618385860000|2021-04-14 07:37:40|107.62|107.54|107.62|107.54|107.62|107.54|107.62|107.52|18484
1618385870000|2021-04-14 07:37:50|107.64|107.56|107.66|107.64|107.66|107.64|107.64|107.56|8525
1618385880000|2021-04-14 07:38:00|107.68|107.66|107.68|107.64|107.7|107.66|107.68|107.6|21170
1618385890000|2021-04-14 07:38:10|107.64|107.62|107.66|107.56|107.66|107.62|107.56|107.52|42490
1618385900000|2021-04-14 07:38:20|107.64|107.54|107.62|107.56|107.64|107.56|107.56|107.54|12800
1618385910000|2021-04-14 07:38:30|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.54|0
1618385920000|2021-04-14 07:38:40|107.58|107.56|107.56|107.48|107.58|107.56|107.56|107.48|4585
1618385930000|2021-04-14 07:38:50|107.54|107.44|107.54|107.44|107.54|107.44|107.54|107.44|0
1618385960000|2021-04-14 07:39:20|||||||||3669
1618385980000|2021-04-14 07:39:40|107.52|107.46|107.6|107.52|107.6|107.52|107.52|107.46|20127
1618385990000|2021-04-14 07:39:50|||||||||3586
1618386000000|2021-04-14 07:40:00|107.58||107.58||107.58||107.58||3363
1618386010000|2021-04-14 07:40:10|107.6|107.54|107.6|107.54|107.6|107.54|107.58|107.52|1566
1618386020000|2021-04-14 07:40:20|107.58|107.5|107.5|107.42|107.58|107.5|107.5|107.4|371
1618386030000|2021-04-14 07:40:30|107.52|107.44|107.5|107.44|107.52|107.46|107.5|107.44|8996
1618386040000|2021-04-14 07:40:40|107.52|107.46|107.54|107.44|107.54|107.46|107.52|107.44|32
1618386050000|2021-04-14 07:40:50|107.52||107.5||107.52||107.5||5618
1618386060000|2021-04-14 07:41:00|107.48|107.4|107.44|107.36|107.48|107.4|107.44|107.36|0
1618386070000|2021-04-14 07:41:10|||||||||3460
1618386080000|2021-04-14 07:41:20|107.48|107.38|107.5|107.44|107.52|107.44|107.48|107.38|10696
1618386090000|2021-04-14 07:41:30|107.48|107.42|107.48|107.38|107.48|107.44|107.48|107.38|4792
1618386100000|2021-04-14 07:41:40|107.46|107.34|107.44|107.34|107.46|107.34|107.44|107.34|0
1618386120000|2021-04-14 07:42:00|107.46|107.36|107.48|107.42|107.48|107.42|107.46|107.36|4994
1618386140000|2021-04-14 07:42:20|||||||||4062
1618386160000|2021-04-14 07:42:40|107.46|107.38|107.44|107.38|107.46|107.38|107.44|107.38|158
1618386170000|2021-04-14 07:42:50|107.42|107.36|107.42|107.36|107.42|107.36|107.42|107.36|0
1618386210000|2021-04-14 07:43:30|107.4|107.34|107.34|107.3|107.4|107.34|107.34|107.3|3132
1618386240000|2021-04-14 07:44:00|107.32|107.28|107.3|107.22|107.32|107.28|107.3|107.2|6743
1618386250000|2021-04-14 07:44:10|107.28|107.18|107.28|107.18|107.28|107.18|107.28|107.18|2651
1618386270000|2021-04-14 07:44:30|107.3|107.28|107.3|107.24|107.3|107.28|107.28|107.2|9857
1618386280000|2021-04-14 07:44:40||107.26||107.26||107.26||107.26|10
1618386290000|2021-04-14 07:44:50|107.28|107.22|107.28|107.2|107.28|107.22|107.28|107.2|49
1618386300000|2021-04-14 07:45:00|107.3||107.28||107.3||107.28||10150
1618386330000|2021-04-14 07:45:30|||||||||5000
1618386360000|2021-04-14 07:46:00|107.3|107.22|107.34|107.26|107.36|107.28|107.3|107.22|9205
1618386380000|2021-04-14 07:46:20|107.32|107.22|107.3|107.16|107.32|107.22|107.3|107.16|2473
1618386390000|2021-04-14 07:46:30|107.28|107.14|107.24|107.12|107.28|107.14|107.24|107.1|0
1618386400000|2021-04-14 07:46:40|107.22|107.1|107.18|107.08|107.22|107.1|107.18|107.06|452
1618386410000|2021-04-14 07:46:50|||||||||937
1618386440000|2021-04-14 07:47:20|107.2|107.1|107.24|107.14|107.28|107.14|107.2|107.1|13034
1618386450000|2021-04-14 07:47:30|107.28|107.16|107.32|107.24|107.34|107.24|107.28|107.16|34222
1618386460000|2021-04-14 07:47:40|107.36|107.2|107.34|107.22|107.36|107.22|107.34|107.2|1000
1618386470000|2021-04-14 07:47:50|107.3|107.2|107.32|107.3|107.34|107.3|107.28|107.2|15284
1618386480000|2021-04-14 07:48:00|||||||||170
1618386490000|2021-04-14 07:48:10|107.36|107.24|107.4|107.34|107.42|107.34|107.36|107.24|7451
1618386510000|2021-04-14 07:48:30|||||||||53
1618386530000|2021-04-14 07:48:50|107.42|107.4|107.48|107.42|107.5|107.44|107.4|107.4|4601
1618386560000|2021-04-14 07:49:20|107.46|107.4|107.46|107.4|107.48|107.42|107.46|107.4|4400
1618386570000|2021-04-14 07:49:30|107.44|107.36|107.38|107.34|107.44|107.36|107.36|107.34|18213
1618386580000|2021-04-14 07:49:40|107.42|107.36|107.5|107.42|107.52|107.44|107.42|107.36|6851
1618386590000|2021-04-14 07:49:50|107.48|107.4|107.4|107.34|107.48|107.4|107.4|107.34|3400
1618386610000|2021-04-14 07:50:10||107.36||107.36||107.36||107.36|0
1618386620000|2021-04-14 07:50:20|||||||||10178
1618386630000|2021-04-14 07:50:30|||||||||137
1618386640000|2021-04-14 07:50:40||107.34||107.34||107.34||107.34|1438
1618386650000|2021-04-14 07:50:50|107.38|107.32|107.38|107.3|107.38|107.32|107.38|107.3|10598
1618386660000|2021-04-14 07:51:00|107.4|107.32|107.4|107.32|107.4|107.32|107.4|107.32|1416
1618386670000|2021-04-14 07:51:10|107.38||107.38||107.4||107.38||15541
1618386680000|2021-04-14 07:51:20|||||||||126
1618386690000|2021-04-14 07:51:30|||||||||7626
1618386700000|2021-04-14 07:51:40|107.4|107.38|107.5|107.42|107.5|107.42|107.4|107.38|12042
1618386710000|2021-04-14 07:51:50|107.52|107.44|107.42|107.36|107.58|107.5|107.42|107.34|15955
1618386720000|2021-04-14 07:52:00|107.4|107.32|107.4|107.32|107.4|107.32|107.4|107.32|2812
1618386730000|2021-04-14 07:52:10|||||||||18515
1618386740000|2021-04-14 07:52:20|107.38|107.3|107.38|107.3|107.38|107.3|107.38|107.3|100
1618386760000|2021-04-14 07:52:40|107.4|107.32|107.36|107.32|107.4|107.32|107.36|107.32|0
1618386770000|2021-04-14 07:52:50||107.3||107.32||107.32||107.3|10
1618386800000|2021-04-14 07:53:20|107.34|107.3|107.36|107.3|107.36|107.3|107.32|107.26|6979
1618386810000|2021-04-14 07:53:30|107.34|107.26|107.34|107.22|107.34|107.26|107.34|107.22|4716
1618386820000|2021-04-14 07:53:40||107.24||107.26||107.26||107.24|0
1618386830000|2021-04-14 07:53:50|||||||||3387
1618386840000|2021-04-14 07:54:00|107.36|107.28|107.42|107.34|107.42|107.34|107.36|107.28|3523
1618386850000|2021-04-14 07:54:10|107.4|107.36|107.42|107.36|107.42|107.36|107.4|107.36|2843
1618386860000|2021-04-14 07:54:20|107.44||107.42||107.46||107.42||3306
1618386890000|2021-04-14 07:54:50|||||||||6572
1618386910000|2021-04-14 07:55:10|107.46|107.38|107.52|107.44|107.54|107.44|107.46|107.38|18924
1618386920000|2021-04-14 07:55:20|107.54|107.46|107.58|107.52|107.58|107.52|107.54|107.46|9507
1618386930000|2021-04-14 07:55:30|107.6|107.58|107.64|107.58|107.66|107.58|107.58|107.52|6091
1618386950000|2021-04-14 07:55:50|107.62|107.56|107.58|107.48|107.62|107.56|107.58|107.48|11600
1618386960000|2021-04-14 07:56:00|107.56||107.56||107.56||107.56||0
1618386970000|2021-04-14 07:56:10|107.58|107.5|107.62|107.52|107.62|107.52|107.58|107.5|4238
1618386980000|2021-04-14 07:56:20|107.66|107.64|107.72|107.66|107.72|107.66|107.66|107.54|11306
1618386990000|2021-04-14 07:56:30|107.7||107.72||107.72||107.7||1390
1618387000000|2021-04-14 07:56:40|107.7||107.7||107.72||107.7||0
1618387010000|2021-04-14 07:56:50|107.68|107.62|107.68|107.6|107.68|107.62|107.66|107.6|4184
1618387020000|2021-04-14 07:57:00|107.7||107.7||107.7||107.7||52528
1618387040000|2021-04-14 07:57:20|107.66||107.66||107.66||107.66||6819
1618387080000|2021-04-14 07:58:00|107.68|107.62|107.7|107.64|107.7|107.66|107.66|107.62|95857
1618387090000|2021-04-14 07:58:10|107.68||107.7||107.7||107.68||4795
1618387100000|2021-04-14 07:58:20|107.68|107.6|107.62|107.52|107.68|107.6|107.62|107.52|3212
1618387110000|2021-04-14 07:58:30|107.6||107.58||107.6||107.58||938
1618387130000|2021-04-14 07:58:50|107.56|107.48|107.56|107.48|107.56|107.48|107.56|107.48|2708
1618387140000|2021-04-14 07:59:00|107.54||107.54||107.54||107.54||1709
1618387170000|2021-04-14 07:59:30|107.52|107.44|107.5|107.4|107.52|107.44|107.5|107.4|1029
1618387180000|2021-04-14 07:59:40|||||||||40614
1618387190000|2021-04-14 07:59:50|107.48|107.42|107.52|107.44|107.52|107.44|107.48|107.42|0
1618387200000|2021-04-14 08:00:00|107.54|107.46|107.54|107.48|107.54|107.48|107.54|107.46|228
1618387220000|2021-04-14 08:00:20|107.5|107.46|107.54|107.48|107.54|107.48|107.5|107.46|2179
1618387230000|2021-04-14 08:00:30|||||||||2817
1618387240000|2021-04-14 08:00:40|107.52|107.46|107.52|107.44|107.52|107.46|107.52|107.44|660
1618387250000|2021-04-14 08:00:50|107.54|107.46|107.54|107.48|107.54|107.48|107.54|107.46|1380
1618387260000|2021-04-14 08:01:00|107.56||107.56||107.58||107.56||1281
1618387270000|2021-04-14 08:01:10||107.5||107.52||107.52||107.5|0
1618387280000|2021-04-14 08:01:20|107.58|107.54|107.6|107.56|107.6|107.56|107.58|107.54|12533
1618387290000|2021-04-14 08:01:30||107.54||107.54||107.54||107.54|0
1618387300000|2021-04-14 08:01:40||107.56||107.56||107.56||107.56|0
1618387310000|2021-04-14 08:01:50|107.58|107.54|107.6|107.54|107.6|107.56|107.58|107.54|5944
1618387330000|2021-04-14 08:02:10|107.58|107.56|107.6|107.56|107.6|107.56|107.58|107.56|4635
1618387350000|2021-04-14 08:02:30||107.58||107.56||107.58||107.56|5050
1618387360000|2021-04-14 08:02:40||107.58||107.58||107.58||107.58|726
1618387370000|2021-04-14 08:02:50|107.58|107.56|107.6|107.52|107.6|107.58|107.58|107.52|3117
1618387380000|2021-04-14 08:03:00||107.58||107.52||107.58||107.52|1936
1618387390000|2021-04-14 08:03:10||107.58||107.54||107.58||107.52|247
1618387400000|2021-04-14 08:03:20||107.58||107.54||107.58||107.54|18
1618387420000|2021-04-14 08:03:40|||||||||16
1618387430000|2021-04-14 08:03:50||107.58||107.54||107.58||107.54|240
1618387440000|2021-04-14 08:04:00|107.58|107.58|107.58|107.52|107.6|107.58|107.58|107.52|826
1618387450000|2021-04-14 08:04:10|||||||||913
1618387480000|2021-04-14 08:04:40|107.56|107.5|107.52|107.44|107.58|107.5|107.5|107.44|18014
1618387490000|2021-04-14 08:04:50|107.5||107.52||107.52||107.5||0
1618387500000|2021-04-14 08:05:00||107.46||107.48||107.48||107.46|30
1618387510000|2021-04-14 08:05:10||107.46||107.46||107.48||107.44|2542
1618387520000|2021-04-14 08:05:20|107.5||107.5||107.5||107.5||0
1618387530000|2021-04-14 08:05:30|||||||||1000
1618387550000|2021-04-14 08:05:50|107.48|107.42|107.44|107.4|107.48|107.42|107.44|107.36|4517
1618387560000|2021-04-14 08:06:00|107.48|107.42|107.5|107.46|107.5|107.48|107.48|107.42|11564
1618387570000|2021-04-14 08:06:10|107.48|107.44|107.48|107.42|107.48|107.44|107.48|107.4|5878
1618387580000|2021-04-14 08:06:20||107.46||107.46||107.46||107.46|9307
1618387590000|2021-04-14 08:06:30|107.46|107.44|107.46|107.4|107.46|107.44|107.46|107.4|15
1618387620000|2021-04-14 08:07:00|107.44|107.38|107.42|107.38|107.44|107.38|107.42|107.38|6918
1618387630000|2021-04-14 08:07:10|||||||||2836
1618387640000|2021-04-14 08:07:20|107.44|107.4|107.46|107.38|107.48|107.44|107.44|107.38|12851
1618387670000|2021-04-14 08:07:50|107.48|107.4|107.48|107.4|107.48|107.4|107.48|107.4|5586
1618387680000|2021-04-14 08:08:00|||||||||925
1618387690000|2021-04-14 08:08:10|107.46||107.48||107.48||107.46||82
1618387700000|2021-04-14 08:08:20||107.42||107.42||107.44||107.42|51
1618387710000|2021-04-14 08:08:30||107.44||107.44||107.44||107.44|0
1618387720000|2021-04-14 08:08:40|107.46|107.42|107.48|107.42|107.48|107.42|107.46|107.42|359
1618387730000|2021-04-14 08:08:50|107.46||107.46||107.48||107.46||4
1618387740000|2021-04-14 08:09:00|107.44|107.4|107.42|107.32|107.44|107.4|107.42|107.32|23026
1618387750000|2021-04-14 08:09:10|107.4|107.34|107.34|107.26|107.4|107.34|107.34|107.26|9895
1618387760000|2021-04-14 08:09:20|107.32|107.24|107.34|107.28|107.34|107.28|107.3|107.24|5576
1618387770000|2021-04-14 08:09:30|||||||||931
1618387780000|2021-04-14 08:09:40|107.32|107.3|107.34|107.3|107.34|107.3|107.32|107.28|8646
1618387790000|2021-04-14 08:09:50|107.38|107.32|107.38|107.32|107.4|107.34|107.38|107.32|1372
1618387800000|2021-04-14 08:10:00||107.34||107.34||107.34||107.34|205
1618387810000|2021-04-14 08:10:10|107.36|107.32|107.36|107.28|107.36|107.32|107.36|107.28|10398
1618387840000|2021-04-14 08:10:40|||||||||9000
1618387880000|2021-04-14 08:11:20|107.34|107.26|107.32|107.24|107.34|107.26|107.32|107.24|2941
1618387900000|2021-04-14 08:11:40|||||||||497
1618387910000|2021-04-14 08:11:50|107.34|107.26|107.36|107.28|107.36|107.28|107.34|107.26|0
1618387930000|2021-04-14 08:12:10|107.34|107.3|107.32|107.28|107.34|107.3|107.32|107.24|2020
1618387940000|2021-04-14 08:12:20|107.34|107.24|107.36|107.26|107.36|107.28|107.34|107.24|808
1618387970000|2021-04-14 08:12:50|107.34|107.24|107.34|107.26|107.34|107.26|107.32|107.24|560
1618387980000|2021-04-14 08:13:00|107.36|107.28|107.34|107.28|107.36|107.34|107.34|107.28|3550
1618388020000|2021-04-14 08:13:40|||||||||123
1618388030000|2021-04-14 08:13:50|107.36|107.3|107.38|107.32|107.38|107.32|107.34|107.3|29259
1618388040000|2021-04-14 08:14:00|107.36|107.3|107.36|107.3|107.36|107.3|107.36|107.3|10349
1618388050000|2021-04-14 08:14:10|||||||||2772
1618388080000|2021-04-14 08:14:40||107.28||107.28||107.28||107.26|8306
1618388090000|2021-04-14 08:14:50|107.38|107.3|107.38|107.32|107.38|107.32|107.38|107.3|5129
1618388120000|2021-04-14 08:15:20|107.36|107.3|107.36|107.28|107.36|107.3|107.36|107.28|10
1618388130000|2021-04-14 08:15:30|||||||||1000
1618388160000|2021-04-14 08:16:00||107.3||107.28||107.3||107.28|710
1618388190000|2021-04-14 08:16:30|107.38|107.3|107.36|107.3|107.38|107.3|107.36|107.3|6119
1618388200000|2021-04-14 08:16:40|||||||||2631
1618388210000|2021-04-14 08:16:50|||||||||227
1618388220000|2021-04-14 08:17:00|107.38|107.32|107.4|107.32|107.42|107.4|107.38|107.3|112075
1618388230000|2021-04-14 08:17:10|107.38|107.34|107.38|107.3|107.4|107.34|107.38|107.3|8907
1618388270000|2021-04-14 08:17:50|107.4|107.32|107.4|107.34|107.4|107.34|107.4|107.32|12579
1618388280000|2021-04-14 08:18:00|107.42|107.36|107.38|107.34|107.42|107.4|107.38|107.34|10051
1618388290000|2021-04-14 08:18:10|107.4|107.36|107.4|107.36|107.4|107.36|107.4|107.36|8510
1618388300000|2021-04-14 08:18:20||107.34||107.34||107.34||107.34|943
1618388320000|2021-04-14 08:18:40|||||||||22364
1618388330000|2021-04-14 08:18:50|107.38|107.38|107.4|107.34|107.4|107.38|107.38|107.34|3718
1618388340000|2021-04-14 08:19:00|107.38||107.4||107.4||107.38||0
1618388360000|2021-04-14 08:19:20||107.36||107.36||107.36||107.36|90
1618388370000|2021-04-14 08:19:30|||||||||59
1618388380000|2021-04-14 08:19:40|107.42|107.38|107.42|107.4|107.44|107.4|107.42|107.38|10033
1618388400000|2021-04-14 08:20:00|||||||||1308
1618388430000|2021-04-14 08:20:30||107.36||107.36||107.4||107.36|524
1618388460000|2021-04-14 08:21:00|||||||||931
1618388480000|2021-04-14 08:21:20|107.4|107.34|107.4|107.32|107.4|107.34|107.4|107.32|700
1618388490000|2021-04-14 08:21:30|107.42|107.34|107.4|107.34|107.42|107.36|107.4|107.34|52
1618388500000|2021-04-14 08:21:40|||||||||3420
1618388520000|2021-04-14 08:22:00|||||||||94
1618388530000|2021-04-14 08:22:10|107.42|107.36|107.62|107.54|107.66|107.58|107.42|107.36|29364
1618388540000|2021-04-14 08:22:20|||||||||5773
1618388550000|2021-04-14 08:22:30|107.64|107.58|107.7|107.66|107.72|107.66|107.64|107.58|5518
1618388570000|2021-04-14 08:22:50|||||||||3333
1618388590000|2021-04-14 08:23:10|||||||||4642
1618388610000|2021-04-14 08:23:30|107.68||107.68||107.68||107.68||2341
1618388620000|2021-04-14 08:23:40|107.7|107.64|107.68|107.62|107.7|107.66|107.68|107.6|15256
1618388630000|2021-04-14 08:23:50|107.7|107.64|107.7|107.66|107.7|107.66|107.7|107.64|1832
1618388640000|2021-04-14 08:24:00|107.72|107.7|107.78|107.74|107.82|107.74|107.72|107.66|20525
1618388650000|2021-04-14 08:24:10|107.76|107.7|107.76|107.72|107.76|107.72|107.76|107.7|4602
1618388660000|2021-04-14 08:24:20|107.74|107.7|107.74|107.66|107.74|107.7|107.74|107.66|1482
1618388670000|2021-04-14 08:24:30|107.72|107.68|107.7|107.64|107.76|107.7|107.7|107.64|8863
1618388680000|2021-04-14 08:24:40|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|88
1618388690000|2021-04-14 08:24:50|107.66|107.6|107.66|107.6|107.66|107.6|107.66|107.58|0
1618388700000|2021-04-14 08:25:00|107.68|107.62|107.7|107.64|107.7|107.64|107.68|107.62|9425
1618388710000|2021-04-14 08:25:10|||||||||1500
1618388720000|2021-04-14 08:25:20|107.68|107.62|107.68|107.6|107.68|107.62|107.68|107.6|30142
1618388740000|2021-04-14 08:25:40|107.66|107.58|107.54|107.46|107.68|107.58|107.54|107.46|30167
1618388750000|2021-04-14 08:25:50|107.56|107.48|107.56|107.52|107.56|107.52|107.54|107.48|19440
1618388760000|2021-04-14 08:26:00|107.54|107.5|107.54|107.5|107.54|107.5|107.54|107.48|0
1618388770000|2021-04-14 08:26:10|||||||||20000
1618388780000|2021-04-14 08:26:20|107.5|107.48|107.52|107.46|107.52|107.5|107.5|107.46|1803
1618388790000|2021-04-14 08:26:30||107.44||107.46||107.46||107.44|0
1618388830000|2021-04-14 08:27:10|||||||||2302
1618388860000|2021-04-14 08:27:40|107.5|107.44|107.62|107.54|107.62|107.54|107.5|107.44|8440
1618388870000|2021-04-14 08:27:50|107.6|107.52|107.6|107.56|107.6|107.56|107.56|107.5|15588
1618388880000|2021-04-14 08:28:00|107.62|107.58|107.68|107.62|107.68|107.62|107.62|107.58|384
1618388890000|2021-04-14 08:28:10|107.66||107.64||107.68||107.64||11278
1618388910000|2021-04-14 08:28:30|107.68||107.66||107.68||107.66||172
1618388920000|2021-04-14 08:28:40|||||||||519
1618388930000|2021-04-14 08:28:50|107.68|107.64|107.74|107.68|107.76|107.7|107.68|107.64|9455
1618388940000|2021-04-14 08:29:00||107.66||107.68||107.68||107.66|0
1618388950000|2021-04-14 08:29:10|||||||||452
1618388960000|2021-04-14 08:29:20|107.72|107.66|107.64|107.58|107.72|107.68|107.64|107.58|16599
1618388980000|2021-04-14 08:29:40|107.66|107.6|107.66|107.62|107.68|107.64|107.66|107.6|5368
1618388990000|2021-04-14 08:29:50|107.68|107.64|107.68|107.64|107.68|107.64|107.68|107.64|429
1618389010000|2021-04-14 08:30:10|107.7|107.66|107.74|107.66|107.74|107.66|107.7|107.66|3710
1618389020000|2021-04-14 08:30:20|||||||||267
1618389030000|2021-04-14 08:30:30||107.68||107.7||107.7||107.68|0
1618389040000|2021-04-14 08:30:40||107.68||107.68||107.68||107.68|1000
1618389050000|2021-04-14 08:30:50|||||||||301
1618389060000|2021-04-14 08:31:00|||||||||18461
1618389070000|2021-04-14 08:31:10|107.72|107.66|107.72|107.66|107.72|107.66|107.72|107.66|322
1618389080000|2021-04-14 08:31:20|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|100
1618389090000|2021-04-14 08:31:30|107.72|107.66|107.72|107.66|107.72|107.66|107.72|107.66|241
1618389100000|2021-04-14 08:31:40|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|88
1618389110000|2021-04-14 08:31:50|107.76|107.7|107.74|107.68|107.76|107.72|107.74|107.68|18145
1618389120000|2021-04-14 08:32:00|107.76|107.7|107.74|107.7|107.76|107.72|107.74|107.7|2793
1618389130000|2021-04-14 08:32:10|107.76|107.72|107.78|107.74|107.8|107.74|107.76|107.72|33278
1618389140000|2021-04-14 08:32:20|107.8|107.78|107.8|107.78|107.8|107.78|107.8|107.74|14828
1618389160000|2021-04-14 08:32:40|107.82|107.8|107.84|107.8|107.84|107.82|107.82|107.8|2419
1618389180000|2021-04-14 08:33:00|||||||||2760
1618389210000|2021-04-14 08:33:30|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|7268
1618389220000|2021-04-14 08:33:40|107.84||107.86||107.86||107.84||0
1618389230000|2021-04-14 08:33:50|107.84|107.84|107.86|107.84|107.86|107.84|107.84|107.82|2500
1618389240000|2021-04-14 08:34:00|107.88|107.86|107.9|107.88|107.9|107.88|107.88|107.86|2671
1618389250000|2021-04-14 08:34:10||107.86||107.86||107.86||107.86|0
1618389270000|2021-04-14 08:34:30|107.92|107.88|107.94|107.9|107.94|107.9|107.92|107.88|2398
1618389280000|2021-04-14 08:34:40|||||||||10000
1618389300000|2021-04-14 08:35:00|107.96|107.92|108|107.92|108|107.92|107.96|107.92|2099
1618389310000|2021-04-14 08:35:10|108.02|108|108.02|108|108.06|108|108.02|107.94|29772
1618389320000|2021-04-14 08:35:20|||||||||445
1618389330000|2021-04-14 08:35:30|108|107.96|108|107.9|108|107.96|108|107.9|292
1618389340000|2021-04-14 08:35:40||107.92||107.92||107.92||107.92|0
1618389350000|2021-04-14 08:35:50||107.94||107.96||107.96||107.94|50
1618389360000|2021-04-14 08:36:00|108.02|108|108|107.94|108.06|108.02|108|107.94|4978
1618389370000|2021-04-14 08:36:10|107.98||107.98||108||107.98||237
1618389380000|2021-04-14 08:36:20|107.96|107.92|107.98|107.92|107.98|107.92|107.94|107.9|20896
1618389390000|2021-04-14 08:36:30|||||||||1800
1618389400000|2021-04-14 08:36:40|||||||||614
1618389420000|2021-04-14 08:37:00||107.9||107.9||107.9||107.9|2843
1618389430000|2021-04-14 08:37:10|||||||||5978
1618389440000|2021-04-14 08:37:20|||||||||5364
1618389450000|2021-04-14 08:37:30||107.92||107.9||107.92||107.9|46
1618389470000|2021-04-14 08:37:50||107.92||107.92||107.92||107.92|200
1618389480000|2021-04-14 08:38:00||107.96||107.92||107.96||107.92|135
1618389500000|2021-04-14 08:38:20|||||||||150
1618389510000|2021-04-14 08:38:30|107.96|107.9|107.96|107.9|107.96|107.9|107.96|107.9|4608
1618389520000|2021-04-14 08:38:40|||||||||921
1618389540000|2021-04-14 08:39:00|||||||||11222
1618389550000|2021-04-14 08:39:10|107.98|107.92|107.96|107.9|107.98|107.92|107.9|107.88|28361
1618389580000|2021-04-14 08:39:40|||||||||1729
1618389620000|2021-04-14 08:40:20|107.94|107.88|107.94|107.88|107.94|107.88|107.94|107.88|167
1618389630000|2021-04-14 08:40:30|107.92|107.86|107.92|107.88|107.92|107.88|107.88|107.86|15189
1618389640000|2021-04-14 08:40:40|107.94|107.9|107.9|107.84|107.94|107.9|107.88|107.84|12985
1618389660000|2021-04-14 08:41:00|||||||||2705
1618389730000|2021-04-14 08:42:10||107.86||107.86||107.86||107.86|383
1618389740000|2021-04-14 08:42:20|107.92|107.88|107.94|107.86|107.94|107.92|107.92|107.86|11682
1618389770000|2021-04-14 08:42:50|107.92||107.9||107.92||107.9||6
1618389780000|2021-04-14 08:43:00|107.88|107.84|107.9|107.84|107.9|107.84|107.88|107.84|2774
1618389790000|2021-04-14 08:43:10|107.94|107.86|107.92|107.86|107.94|107.86|107.92|107.86|1349
1618389810000|2021-04-14 08:43:30|107.9|107.84|107.88|107.8|107.9|107.84|107.84|107.8|35040
1618389840000|2021-04-14 08:44:00|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|1221
1618389870000|2021-04-14 08:44:30|107.88|107.8|107.9|107.82|107.9|107.82|107.88|107.8|1959
1618389880000|2021-04-14 08:44:40|||||||||42
1618389900000|2021-04-14 08:45:00|107.88|107.8|107.8|107.76|107.88|107.8|107.78|107.74|26436
1618389910000|2021-04-14 08:45:10|107.78|107.72|107.78|107.76|107.8|107.76|107.78|107.72|1911
1618389920000|2021-04-14 08:45:20|107.8|107.78|107.78|107.7|107.86|107.82|107.78|107.7|39049
1618389940000|2021-04-14 08:45:40|||||||||809
1618389950000|2021-04-14 08:45:50|107.74|107.68|107.8|107.72|107.8|107.74|107.74|107.68|33600
1618389970000|2021-04-14 08:46:10|107.82|107.8|107.76|107.7|107.82|107.8|107.76|107.7|21907
1618389980000|2021-04-14 08:46:20|107.74|107.68|107.7|107.64|107.76|107.68|107.68|107.64|4660
1618390000000|2021-04-14 08:46:40|||||||||33823
1618390010000|2021-04-14 08:46:50|107.68|107.6|107.6|107.54|107.68|107.6|107.6|107.54|2274
1618390030000|2021-04-14 08:47:10|107.62||107.62||107.62||107.62||6751
1618390040000|2021-04-14 08:47:20|107.6||107.6||107.62||107.6||0
1618390050000|2021-04-14 08:47:30|107.58|107.52|107.54|107.46|107.58|107.52|107.54|107.46|3705
1618390060000|2021-04-14 08:47:40|107.56||107.54||107.56||107.54||620
1618390080000|2021-04-14 08:48:00|107.56|107.48|107.62|107.54|107.62|107.54|107.56|107.48|9181
1618390100000|2021-04-14 08:48:20|107.6||107.6||107.6||107.6||0
1618390110000|2021-04-14 08:48:30|107.58|107.52|107.58|107.5|107.58|107.52|107.58|107.5|20
1618390120000|2021-04-14 08:48:40|||||||||1393
1618390130000|2021-04-14 08:48:50|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|8894
1618390140000|2021-04-14 08:49:00|107.54|107.46|107.52|107.46|107.54|107.46|107.52|107.46|541
1618390150000|2021-04-14 08:49:10|107.54|107.48|107.52|107.46|107.54|107.48|107.52|107.46|10739
1618390190000|2021-04-14 08:49:50|107.54|107.48|107.54|107.48|107.54|107.52|107.54|107.48|5550
1618390210000|2021-04-14 08:50:10|107.52|107.46|107.52|107.46|107.52|107.46|107.52|107.46|0
1618390220000|2021-04-14 08:50:20|107.54|107.48|107.54|107.48|107.54|107.48|107.54|107.48|0
1618390230000|2021-04-14 08:50:30|107.52||107.52||107.52||107.52||4
1618390240000|2021-04-14 08:50:40|107.54||107.54||107.54||107.54||3282
1618390250000|2021-04-14 08:50:50|||||||||1382
1618390260000|2021-04-14 08:51:00|107.56|107.5|107.54|107.5|107.56|107.52|107.54|107.48|8488
1618390270000|2021-04-14 08:51:10||107.52||107.52||107.52||107.52|3213
1618390280000|2021-04-14 08:51:20||107.5||107.5||107.5||107.5|2500
1618390300000|2021-04-14 08:51:40|107.56|107.52|107.54|107.5|107.56|107.52|107.54|107.5|3887
1618390310000|2021-04-14 08:51:50|||||||||319
1618390320000|2021-04-14 08:52:00|||||||||3345
1618390330000|2021-04-14 08:52:10|107.56|107.52|107.6|107.54|107.62|107.6|107.56|107.52|20792
1618390340000|2021-04-14 08:52:20|||||||||328
1618390350000|2021-04-14 08:52:30|107.58|107.5|107.52|107.5|107.58|107.5|107.52|107.5|1915
1618390360000|2021-04-14 08:52:40|107.54|107.48|107.52|107.44|107.54|107.48|107.52|107.44|932
1618390370000|2021-04-14 08:52:50|107.5|107.42|107.46|107.4|107.5|107.42|107.46|107.4|2110
1618390380000|2021-04-14 08:53:00|107.48|107.42|107.48|107.42|107.48|107.42|107.48|107.42|4253
1618390400000|2021-04-14 08:53:20|107.5|107.44|107.5|107.46|107.52|107.48|107.5|107.44|14040
1618390410000|2021-04-14 08:53:30|107.52||107.52||107.52||107.52||5292
1618390450000|2021-04-14 08:54:10|||||||||4816
1618390470000|2021-04-14 08:54:30|||||||||361
1618390480000|2021-04-14 08:54:40|||||||||8564
1618390500000|2021-04-14 08:55:00|107.56|107.48|107.56|107.5|107.58|107.5|107.56|107.48|3512
1618390510000|2021-04-14 08:55:10|107.58||107.56||107.58||107.56||0
1618390530000|2021-04-14 08:55:30|||||||||4310
1618390540000|2021-04-14 08:55:40|107.54|107.48|107.52|107.48|107.54|107.5|107.52|107.46|7840
1618390560000|2021-04-14 08:56:00|107.54|107.54|107.54|107.52|107.56|107.54|107.54|107.48|3468
1618390570000|2021-04-14 08:56:10|||||||||38885
1618390630000|2021-04-14 08:57:10|||||||||2539
1618390640000|2021-04-14 08:57:20|107.56|107.54|107.62|107.56|107.62|107.58|107.56|107.54|6476
1618390650000|2021-04-14 08:57:30|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.54|56
1618390670000|2021-04-14 08:57:50|107.58||107.6||107.6||107.58||92
1618390680000|2021-04-14 08:58:00|107.58||107.58||107.58||107.58||0
1618390700000|2021-04-14 08:58:20||107.56||107.54||107.56||107.54|1250
1618390710000|2021-04-14 08:58:30|107.56||107.58||107.58||107.56||4613
1618390720000|2021-04-14 08:58:40|107.62|107.56|107.7|107.64|107.7|107.64|107.62|107.56|6534
1618390740000|2021-04-14 08:59:00|107.68|107.62|107.66|107.62|107.68|107.62|107.66|107.62|0
1618390760000|2021-04-14 08:59:20|||||||||2764
1618390770000|2021-04-14 08:59:30|107.68|107.64|107.7|107.64|107.72|107.64|107.68|107.64|0
1618390790000|2021-04-14 08:59:50||107.62||107.64||107.64||107.62|52
1618390800000|2021-04-14 09:00:00|107.72|107.66|107.74|107.68|107.74|107.68|107.7|107.64|6432
1618390820000|2021-04-14 09:00:20|107.72|107.7|107.68|107.62|107.72|107.7|107.68|107.62|2500
1618390850000|2021-04-14 09:00:50|107.7||107.68||107.7||107.68||479
1618390860000|2021-04-14 09:01:00|||||||||722
1618390870000|2021-04-14 09:01:10|107.7|107.64|107.7|107.64|107.7|107.64|107.7|107.64|3260
1618390900000|2021-04-14 09:01:40|107.68|107.62|107.7|107.64|107.7|107.64|107.68|107.62|3115
1618390910000|2021-04-14 09:01:50||107.62||107.62||107.62||107.62|2681
1618390920000|2021-04-14 09:02:00||107.64||107.64||107.64||107.64|48
1618390930000|2021-04-14 09:02:10|107.68|107.62|107.7|107.64|107.7|107.66|107.68|107.62|15348
1618390950000|2021-04-14 09:02:30|107.72|107.66|107.74|107.66|107.76|107.7|107.7|107.66|4599
1618390960000|2021-04-14 09:02:40|107.72|107.64|107.74|107.66|107.74|107.66|107.7|107.62|3929
1618390970000|2021-04-14 09:02:50|107.76|107.68|107.8|107.74|107.8|107.74|107.76|107.68|2854
1618390980000|2021-04-14 09:03:00|107.82|107.76|107.86|107.78|107.86|107.78|107.82|107.76|606
1618390990000|2021-04-14 09:03:10|107.84||107.84||107.84||107.84||0
1618391000000|2021-04-14 09:03:20|107.86|107.76|107.86|107.8|107.86|107.8|107.86|107.76|670
1618391020000|2021-04-14 09:03:40||107.82||107.82||107.82||107.82|15
1618391040000|2021-04-14 09:04:00|107.88|107.86|107.92|107.86|107.94|107.86|107.88|107.86|2464
1618391050000|2021-04-14 09:04:10|||||||||4611
1618391060000|2021-04-14 09:04:20|||||||||454
1618391080000|2021-04-14 09:04:40|107.9|107.84|107.88|107.8|107.9|107.84|107.88|107.8|5088
1618391090000|2021-04-14 09:04:50||107.82||107.82||107.82||107.82|0
1618391100000|2021-04-14 09:05:00|107.9||107.9||107.9||107.9||2500
1618391110000|2021-04-14 09:05:10|||||||||626
1618391120000|2021-04-14 09:05:20|107.88||107.88||107.88||107.88||0
1618391130000|2021-04-14 09:05:30|107.86|107.84|107.9|107.84|107.9|107.84|107.86|107.84|163
1618391140000|2021-04-14 09:05:40|||||||||36
1618391160000|2021-04-14 09:06:00|||||||||7043
1618391170000|2021-04-14 09:06:10||107.86||107.86||107.86||107.86|506
1618391180000|2021-04-14 09:06:20|107.88|107.84|107.78|107.72|107.88|107.84|107.76|107.7|32269
1618391190000|2021-04-14 09:06:30|107.8|107.74|107.8|107.74|107.82|107.74|107.78|107.7|291
1618391220000|2021-04-14 09:07:00|||||||||2252
1618391230000|2021-04-14 09:07:10|107.82|107.76|107.9|107.84|107.92|107.88|107.82|107.76|22177
1618391250000|2021-04-14 09:07:30||107.82||107.84||107.84||107.82|5
1618391260000|2021-04-14 09:07:40|107.92|107.86|107.92|107.88|107.92|107.88|107.92|107.86|2331
1618391270000|2021-04-14 09:07:50|107.9|107.86|107.9|107.86|107.9|107.86|107.9|107.86|10
1618391280000|2021-04-14 09:08:00||107.88||107.88||107.88||107.88|9273
1618391290000|2021-04-14 09:08:10|107.92||107.92||107.92||107.92||2319
1618391300000|2021-04-14 09:08:20|||||||||1750
1618391310000|2021-04-14 09:08:30|||||||||926
1618391320000|2021-04-14 09:08:40|||||||||7500
1618391340000|2021-04-14 09:09:00||107.86||107.86||107.86||107.86|3673
1618391350000|2021-04-14 09:09:10|107.94|107.88|107.94|107.88|108|107.92|107.94|107.86|19467
1618391360000|2021-04-14 09:09:20||107.86||107.86||107.86||107.86|350
1618391370000|2021-04-14 09:09:30||107.88||107.88||107.88||107.88|0
1618391380000|2021-04-14 09:09:40|107.92|107.86|107.8|107.74|107.92|107.92|107.8|107.74|20016
1618391400000|2021-04-14 09:10:00|||||||||5000
1618391450000|2021-04-14 09:10:50|||||||||22781
1618391460000|2021-04-14 09:11:00|107.82|107.76|107.84|107.8|107.84|107.82|107.82|107.76|6588
1618391470000|2021-04-14 09:11:10|107.88|107.78|107.88|107.82|107.9|107.84|107.88|107.78|1406
1618391490000|2021-04-14 09:11:30|||||||||378
1618391500000|2021-04-14 09:11:40|107.86||107.86||107.86||107.86||250
1618391510000|2021-04-14 09:11:50|107.88||107.88||107.88||107.88||0
1618391520000|2021-04-14 09:12:00||107.84||107.84||107.84||107.84|0
1618391530000|2021-04-14 09:12:10|107.9|107.88|107.94|107.9|107.94|107.9|107.9|107.88|11266
1618391550000|2021-04-14 09:12:30|107.96|107.92|107.9|107.84|108.02|107.96|107.9|107.84|28055
1618391580000|2021-04-14 09:13:00|107.88|107.82|107.86|107.78|107.88|107.84|107.86|107.78|574
1618391590000|2021-04-14 09:13:10|||||||||1181
1618391620000|2021-04-14 09:13:40|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|2942
1618391630000|2021-04-14 09:13:50|107.82|107.78|107.8|107.74|107.82|107.78|107.8|107.74|3240
1618391690000|2021-04-14 09:14:50|||||||||21093
1618391700000|2021-04-14 09:15:00|107.78|107.72|107.7|107.66|107.78|107.72|107.7|107.66|31962
1618391730000|2021-04-14 09:15:30|107.72|107.68|107.86|107.8|107.88|107.82|107.72|107.68|11925
1618391740000|2021-04-14 09:15:40|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.82|0
1618391750000|2021-04-14 09:15:50|107.86|107.8|107.88|107.8|107.88|107.8|107.86|107.8|0
1618391760000|2021-04-14 09:16:00|107.9|107.82|107.9|107.82|107.9|107.82|107.9|107.82|226
1618391780000|2021-04-14 09:16:20|||||||||1112
1618391790000|2021-04-14 09:16:30||107.8||107.82||107.82||107.8|2093
1618391810000|2021-04-14 09:16:50|||||||||127
1618391820000|2021-04-14 09:17:00|||||||||18593
1618391870000|2021-04-14 09:17:50|107.92|107.84|107.9|107.84|107.94|107.9|107.9|107.84|8692
1618391880000|2021-04-14 09:18:00|107.94|107.86|107.88|107.84|107.98|107.94|107.88|107.82|66934
1618391890000|2021-04-14 09:18:10|107.92|107.86|107.92|107.88|107.92|107.88|107.9|107.84|19084
1618391900000|2021-04-14 09:18:20||107.86||107.88||107.88||107.86|1491
1618391920000|2021-04-14 09:18:40|107.94|107.9|107.94|107.88|107.96|107.92|107.92|107.88|12125
1618391930000|2021-04-14 09:18:50|107.92|107.86|107.92|107.86|107.92|107.86|107.92|107.84|2500
1618391960000|2021-04-14 09:19:20|||||||||1202
1618391980000|2021-04-14 09:19:40|||||||||20000
1618392000000|2021-04-14 09:20:00|||||||||85
1618392010000|2021-04-14 09:20:10|107.94|107.88|108.04|108|108.04|108|107.92|107.88|20270
1618392020000|2021-04-14 09:20:20|108.02|107.98|108.02|107.96|108.02|108|108.02|107.96|5690
1618392030000|2021-04-14 09:20:30|108|107.94|108|107.92|108|107.94|107.98|107.92|3030
1618392040000|2021-04-14 09:20:40|||||||||4000
1618392050000|2021-04-14 09:20:50|107.98||108||108||107.98||1
1618392060000|2021-04-14 09:21:00|108.02||108||108.02||107.98||1500
1618392070000|2021-04-14 09:21:10|||||||||359
1618392080000|2021-04-14 09:21:20|107.98|107.88|107.94|107.88|107.98|107.88|107.94|107.88|2800
1618392100000|2021-04-14 09:21:40|107.96||107.96||107.96||107.96||545
1618392130000|2021-04-14 09:22:10|107.94||107.94||107.94||107.94||92
1618392140000|2021-04-14 09:22:20|||||||||100
1618392170000|2021-04-14 09:22:50||107.86||107.86||107.86||107.86|3469
1618392180000|2021-04-14 09:23:00|107.96|107.88|107.94|107.88|107.96|107.88|107.94|107.88|1970
1618392200000|2021-04-14 09:23:20|107.96||107.96||107.96||107.96||6000
1618392210000|2021-04-14 09:23:30|107.94|107.86|107.86|107.8|107.94|107.88|107.86|107.8|9375
1618392220000|2021-04-14 09:23:40|107.84|107.78|107.94|107.86|107.94|107.86|107.84|107.78|6622
1618392230000|2021-04-14 09:23:50|||||||||4606
1618392250000|2021-04-14 09:24:10|107.92||107.92||107.92||107.92||0
1618392260000|2021-04-14 09:24:20|107.94||107.94||107.94||107.94||12318
1618392280000|2021-04-14 09:24:40|||||||||13825
1618392290000|2021-04-14 09:24:50|107.92||107.92||107.92||107.92||24
1618392300000|2021-04-14 09:25:00|107.9|107.84|107.88|107.78|107.9|107.86|107.88|107.78|4400
1618392310000|2021-04-14 09:25:10||107.8||107.82||107.82||107.8|846
1618392320000|2021-04-14 09:25:20|107.86|107.8|107.86|107.78|107.86|107.8|107.86|107.78|2500
1618392330000|2021-04-14 09:25:30|107.88|107.8|107.88|107.82|107.88|107.82|107.86|107.8|0
1618392340000|2021-04-14 09:25:40|||||||||13825
1618392350000|2021-04-14 09:25:50|||||||||2767
1618392370000|2021-04-14 09:26:10|107.86|107.8|107.82|107.76|107.86|107.8|107.82|107.76|19
1618392380000|2021-04-14 09:26:20|107.84||107.82||107.84||107.82||300
1618392390000|2021-04-14 09:26:30|107.84|107.78|107.82|107.76|107.84|107.78|107.78|107.76|2500
1618392400000|2021-04-14 09:26:40|107.84|107.78|107.82|107.76|107.84|107.78|107.82|107.76|10217
1618392410000|2021-04-14 09:26:50|107.84|107.78|107.84|107.78|107.84|107.78|107.82|107.76|10283
1618392420000|2021-04-14 09:27:00|107.86|107.8|107.94|107.88|107.94|107.88|107.86|107.8|7067
1618392430000|2021-04-14 09:27:10|107.96||107.94||107.96||107.94||0
1618392450000|2021-04-14 09:27:30|107.9|107.86|107.9|107.86|107.9|107.86|107.88|107.86|2958
1618392460000|2021-04-14 09:27:40|107.92||107.92||107.92||107.92||10926
1618392470000|2021-04-14 09:27:50|||||||||18
1618392490000|2021-04-14 09:28:10|107.9|107.84|107.9|107.8|107.9|107.84|107.88|107.8|574
1618392510000|2021-04-14 09:28:30|107.88|107.78|107.82|107.78|107.88|107.78|107.8|107.76|2671
1618392520000|2021-04-14 09:28:40|||||||||212
1618392540000|2021-04-14 09:29:00|107.84|107.74|107.86|107.8|107.86|107.8|107.84|107.74|1439
1618392570000|2021-04-14 09:29:30|107.84|107.78|107.82|107.74|107.84|107.78|107.82|107.72|3090
1618392580000|2021-04-14 09:29:40|107.8|107.72|107.8|107.74|107.8|107.74|107.8|107.72|1798
1618392620000|2021-04-14 09:30:20||107.76||107.76||107.76||107.76|4684
1618392630000|2021-04-14 09:30:30|||||||||47010
1618392650000|2021-04-14 09:30:50|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.72|5675
1618392660000|2021-04-14 09:31:00|107.8|107.8|107.78|107.74|107.84|107.8|107.78|107.74|30327
1618392670000|2021-04-14 09:31:10|107.76|107.72|107.74|107.66|107.76|107.72|107.74|107.66|5975
1618392700000|2021-04-14 09:31:40|107.72|107.64|107.7|107.64|107.72|107.64|107.7|107.62|7962
1618392710000|2021-04-14 09:31:50||107.62||107.64||107.64||107.62|140
1618392720000|2021-04-14 09:32:00|107.72|107.66|107.78|107.72|107.78|107.72|107.72|107.66|19300
1618392730000|2021-04-14 09:32:10|107.76|107.7|107.72|107.64|107.76|107.7|107.72|107.64|2583
1618392740000|2021-04-14 09:32:20|107.7|107.62|107.68|107.62|107.7|107.62|107.68|107.6|0
1618392750000|2021-04-14 09:32:30|107.7|107.66|107.72|107.64|107.72|107.66|107.66|107.62|5989
1618392760000|2021-04-14 09:32:40|107.74|107.66|107.74|107.66|107.74|107.66|107.74|107.66|21
1618392770000|2021-04-14 09:32:50|107.72|107.64|107.68|107.64|107.72|107.64|107.68|107.64|2500
1618392780000|2021-04-14 09:33:00|107.66|107.62|107.66|107.6|107.66|107.62|107.66|107.58|1250
1618392790000|2021-04-14 09:33:10|107.64||107.64||107.64||107.64||795
1618392800000|2021-04-14 09:33:20|||||||||139
1618392820000|2021-04-14 09:33:40|107.66|107.62|107.68|107.62|107.7|107.62|107.64|107.62|13668
1618392830000|2021-04-14 09:33:50|107.7|107.64|107.76|107.68|107.76|107.7|107.68|107.64|18126
1618392840000|2021-04-14 09:34:00|107.74|107.66|107.72|107.66|107.74|107.66|107.72|107.64|2770
1618392850000|2021-04-14 09:34:10|107.74|107.68|107.72|107.66|107.76|107.7|107.72|107.64|6620
1618392860000|2021-04-14 09:34:20|107.74|107.68|107.76|107.7|107.76|107.7|107.74|107.68|0
1618392900000|2021-04-14 09:35:00|107.74|107.68|107.66|107.6|107.74|107.68|107.66|107.6|5921
1618392920000|2021-04-14 09:35:20|107.7|107.62|107.66|107.6|107.7|107.64|107.66|107.6|6751
1618392930000|2021-04-14 09:35:30|||||||||3000
1618392940000|2021-04-14 09:35:40|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|3666
1618392950000|2021-04-14 09:35:50|107.72|107.64|107.72|107.66|107.72|107.66|107.72|107.64|9314
1618392970000|2021-04-14 09:36:10|107.74|107.74|107.72|107.68|107.78|107.74|107.72|107.66|32808
1618393000000|2021-04-14 09:36:40||107.7||107.7||107.7||107.7|7
1618393030000|2021-04-14 09:37:10|||||||||312
1618393040000|2021-04-14 09:37:20|107.76|107.72|107.76|107.7|107.76|107.72|107.74|107.68|2332
1618393050000|2021-04-14 09:37:30|107.74||107.74||107.74||107.74||0
1618393060000|2021-04-14 09:37:40|107.76|107.72|107.84|107.76|107.84|107.76|107.76|107.72|4694
1618393080000|2021-04-14 09:38:00|||||||||3279
1618393110000|2021-04-14 09:38:30|107.82|107.74|107.76|107.7|107.82|107.74|107.76|107.7|498
1618393140000|2021-04-14 09:39:00|107.78|107.72|107.8|107.76|107.8|107.76|107.78|107.72|4577
1618393150000|2021-04-14 09:39:10|||||||||35
1618393160000|2021-04-14 09:39:20|107.78|107.74|107.74|107.7|107.78|107.76|107.74|107.7|9956
1618393170000|2021-04-14 09:39:30|107.76|107.72|107.76|107.7|107.8|107.72|107.76|107.7|10046
1618393210000|2021-04-14 09:40:10|107.74|107.68|107.72|107.66|107.74|107.68|107.72|107.64|1764
1618393230000|2021-04-14 09:40:30|107.74||107.74||107.74||107.74||1000
1618393240000|2021-04-14 09:40:40|107.72||107.72||107.72||107.72||0
1618393250000|2021-04-14 09:40:50|107.74||107.74||107.74||107.74||0
1618393270000|2021-04-14 09:41:10|107.72||107.72||107.72||107.72||1440
1618393280000|2021-04-14 09:41:20||107.64||107.66||107.66||107.64|1398
1618393290000|2021-04-14 09:41:30||107.64||107.66||107.66||107.64|10100
1618393300000|2021-04-14 09:41:40|107.74|107.68|107.74|107.68|107.74|107.68|107.72|107.64|0
1618393310000|2021-04-14 09:41:50|107.76|107.7|107.78|107.72|107.78|107.72|107.76|107.7|1831
1618393320000|2021-04-14 09:42:00|107.76|107.7|107.76|107.7|107.76|107.7|107.72|107.68|11594
1618393330000|2021-04-14 09:42:10|107.78|107.72|107.78|107.72|107.78|107.72|107.78|107.72|294
1618393340000|2021-04-14 09:42:20|107.8|107.74|107.8|107.76|107.84|107.76|107.8|107.74|1091
1618393350000|2021-04-14 09:42:30|107.82|107.78|107.82|107.76|107.84|107.8|107.82|107.76|5089
1618393360000|2021-04-14 09:42:40|107.8|107.74|107.76|107.72|107.8|107.74|107.76|107.72|12513
1618393390000|2021-04-14 09:43:10|107.8|107.74|107.8|107.76|107.82|107.78|107.8|107.74|7888
1618393410000|2021-04-14 09:43:30|107.78|107.74|107.8|107.76|107.8|107.76|107.78|107.72|2415
1618393440000|2021-04-14 09:44:00||107.78||107.76||107.78||107.76|3873
1618393470000|2021-04-14 09:44:30|107.82|107.78|107.84|107.78|107.84|107.78|107.82|107.78|5036
1618393480000|2021-04-14 09:44:40|107.82|107.76|107.88|107.86|107.88|107.86|107.82|107.76|26483
1618393490000|2021-04-14 09:44:50|107.9||107.9||107.92||107.9||1462
1618393500000|2021-04-14 09:45:00|||||||||233
1618393510000|2021-04-14 09:45:10|107.92|107.88|107.94|107.88|107.94|107.88|107.92|107.88|2
1618393520000|2021-04-14 09:45:20|107.96|107.9|107.94|107.88|108|107.96|107.9|107.84|37381
1618393540000|2021-04-14 09:45:40|107.92|107.86|107.86|107.84|107.92|107.86|107.86|107.84|4620
1618393550000|2021-04-14 09:45:50|107.84|107.8|107.84|107.82|107.84|107.82|107.84|107.8|123
1618393560000|2021-04-14 09:46:00|107.86|107.8|107.92|107.88|107.92|107.88|107.86|107.8|7754
1618393570000|2021-04-14 09:46:10|107.94|107.86|108|107.94|108|107.94|107.94|107.86|1942
1618393580000|2021-04-14 09:46:20|107.98|107.92|107.94|107.86|107.98|107.92|107.94|107.86|10017
1618393620000|2021-04-14 09:47:00|107.96||107.94||107.96||107.94||0
1618393630000|2021-04-14 09:47:10|||||||||2000
1618393640000|2021-04-14 09:47:20|||||||||914
1618393660000|2021-04-14 09:47:40|107.92||107.92||107.92||107.92||95
1618393680000|2021-04-14 09:48:00|||||||||918
1618393690000|2021-04-14 09:48:10|107.94||107.94||107.94||107.94||1000
1618393700000|2021-04-14 09:48:20|107.92||107.94||107.94||107.92||0
1618393730000|2021-04-14 09:48:50|107.92|107.84|107.9|107.82|107.92|107.84|107.9|107.8|2783
1618393800000|2021-04-14 09:50:00|107.88|107.8|107.82|107.76|107.88|107.8|107.82|107.76|583
1618393810000|2021-04-14 09:50:10|107.84||107.82||107.84||107.82||1813
1618393820000|2021-04-14 09:50:20|107.84|107.78|107.88|107.82|107.88|107.82|107.84|107.78|7019
1618393830000|2021-04-14 09:50:30|107.86|107.8|107.86|107.78|107.86|107.8|107.86|107.78|0
1618393840000|2021-04-14 09:50:40|107.88|107.8|107.88|107.82|107.88|107.82|107.88|107.8|3
1618393890000|2021-04-14 09:51:30|||||||||1833
1618393900000|2021-04-14 09:51:40|||||||||452
1618393940000|2021-04-14 09:52:20|107.86|107.8|107.86|107.78|107.86|107.8|107.86|107.78|4981
1618393950000|2021-04-14 09:52:30|||||||||1750
1618393990000|2021-04-14 09:53:10|107.84||107.84||107.84||107.84||56
1618394020000|2021-04-14 09:53:40||107.76||107.78||107.78||107.76|0
1618394040000|2021-04-14 09:54:00|107.86|107.8|107.88|107.82|107.88|107.84|107.86|107.8|9152
1618394050000|2021-04-14 09:54:10||107.84||107.84||107.84||107.84|2823
1618394070000|2021-04-14 09:54:30|107.9|107.86|107.92|107.86|107.94|107.88|107.9|107.86|1167
1618394090000|2021-04-14 09:54:50|107.96|107.88|107.94|107.86|107.96|107.88|107.94|107.86|0
1618394100000|2021-04-14 09:55:00|107.92|107.88|107.9|107.84|107.92|107.88|107.9|107.84|3587
1618394130000|2021-04-14 09:55:30|||||||||81
1618394150000|2021-04-14 09:55:50|||||||||9212
1618394160000|2021-04-14 09:56:00|107.92|107.9|107.94|107.9|107.94|107.9|107.92|107.9|5516
1618394170000|2021-04-14 09:56:10|107.96|107.94|107.96|107.94|107.96|107.94|107.96|107.94|4
1618394180000|2021-04-14 09:56:20||107.92||107.92||107.92||107.92|2759
1618394200000|2021-04-14 09:56:40|||||||||2309
1618394250000|2021-04-14 09:57:30||107.94||107.92||107.94||107.92|207
1618394260000|2021-04-14 09:57:40|107.98|107.96|108|107.96|108|107.96|107.98|107.96|2763
1618394270000|2021-04-14 09:57:50|||||||||2000
1618394280000|2021-04-14 09:58:00|107.98|107.94|107.98|107.94|107.98|107.94|107.98|107.94|0
1618394290000|2021-04-14 09:58:10|||||||||1950
1618394300000|2021-04-14 09:58:20||107.96||107.92||107.96||107.92|3526
1618394310000|2021-04-14 09:58:30||107.9||107.92||107.92||107.9|18
1618394320000|2021-04-14 09:58:40|||||||||3378
1618394360000|2021-04-14 09:59:20|||||||||2760
1618394370000|2021-04-14 09:59:30|107.96||107.96||107.96||107.96||344
1618394390000|2021-04-14 09:59:50|107.98|107.94|108|107.94|108|107.96|107.98|107.92|6932
1618394400000|2021-04-14 10:00:00|||||||||4595
1618394410000|2021-04-14 10:00:10|107.98|107.96|108|107.94|108.02|108|107.98|107.94|9897
1618394420000|2021-04-14 10:00:20||107.96||107.94||107.96||107.94|0
1618394430000|2021-04-14 10:00:30||107.96||107.96||107.96||107.96|10
1618394440000|2021-04-14 10:00:40||107.94||107.96||107.96||107.94|94
1618394450000|2021-04-14 10:00:50|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|4357
1618394460000|2021-04-14 10:01:00|||||||||1852
1618394470000|2021-04-14 10:01:10|||||||||5862
1618394480000|2021-04-14 10:01:20|107.96|107.9|107.9|107.84|107.96|107.9|107.9|107.84|1825
1618394500000|2021-04-14 10:01:40|107.88|107.82|107.86|107.78|107.88|107.82|107.86|107.76|116
1618394510000|2021-04-14 10:01:50|107.84|107.76|107.86|107.78|107.86|107.78|107.82|107.76|24
1618394520000|2021-04-14 10:02:00|||||||||20000
1618394530000|2021-04-14 10:02:10|107.88|107.86|107.88|107.86|107.88|107.86|107.88|107.86|7150
1618394540000|2021-04-14 10:02:20|107.9|107.88|107.9|107.86|107.9|107.88|107.9|107.86|4726
1618394560000|2021-04-14 10:02:40|107.88|107.82|107.84|107.8|107.88|107.82|107.84|107.8|13593
1618394570000|2021-04-14 10:02:50|107.86|107.82|107.88|107.82|107.88|107.82|107.86|107.82|17370
1618394580000|2021-04-14 10:03:00||107.8||107.82||107.82||107.8|11000
1618394600000|2021-04-14 10:03:20|107.86|107.8|107.88|107.8|107.88|107.8|107.86|107.8|404
1618394610000|2021-04-14 10:03:30|107.86||107.84||107.86||107.84||2309
1618394620000|2021-04-14 10:03:40|107.82|107.78|107.78|107.76|107.82|107.78|107.78|107.76|8517
1618394640000|2021-04-14 10:04:00|107.76|107.72|107.7|107.62|107.76|107.72|107.7|107.62|4357
1618394650000|2021-04-14 10:04:10|||||||||1500
1618394710000|2021-04-14 10:05:10|107.68|107.6|107.62|107.56|107.68|107.6|107.56|107.54|18597
1618394720000|2021-04-14 10:05:20|107.6|107.54|107.46|107.4|107.6|107.56|107.46|107.38|15217
1618394730000|2021-04-14 10:05:30|107.48|107.42|107.5|107.46|107.5|107.46|107.46|107.42|18393
1618394740000|2021-04-14 10:05:40|107.54|107.48|107.54|107.48|107.54|107.5|107.52|107.46|10520
1618394760000|2021-04-14 10:06:00|107.52|107.52|107.54|107.5|107.54|107.52|107.52|107.48|9905
1618394770000|2021-04-14 10:06:10|||||||||10000
1618394780000|2021-04-14 10:06:20||107.48||107.5||107.5||107.48|15224
1618394790000|2021-04-14 10:06:30|||||||||3752
1618394820000|2021-04-14 10:07:00|107.52|107.48|107.52|107.44|107.52|107.48|107.52|107.44|2786
1618394830000|2021-04-14 10:07:10|107.5||107.48||107.5||107.48||4623
1618394840000|2021-04-14 10:07:20|107.46|107.42|107.46|107.4|107.46|107.42|107.44|107.4|5028
1618394850000|2021-04-14 10:07:30|107.44|107.38|107.42|107.4|107.44|107.4|107.4|107.36|38433
1618394860000|2021-04-14 10:07:40|107.46|107.42|107.44|107.4|107.46|107.42|107.44|107.4|10978
1618394870000|2021-04-14 10:07:50|107.46|107.42|107.48|107.42|107.5|107.46|107.46|107.4|19191
1618394880000|2021-04-14 10:08:00|107.46|107.4|107.46|107.4|107.46|107.4|107.46|107.4|1234
1618394900000|2021-04-14 10:08:20|107.48|107.42|107.48|107.42|107.48|107.42|107.48|107.42|931
1618394910000|2021-04-14 10:08:30|||||||||2000
1618394920000|2021-04-14 10:08:40|107.46|107.4|107.46|107.42|107.46|107.42|107.46|107.4|384
1618394930000|2021-04-14 10:08:50|107.48|107.4|107.52|107.44|107.52|107.48|107.48|107.4|4439
1618394940000|2021-04-14 10:09:00||107.46||107.44||107.46||107.44|0
1618394990000|2021-04-14 10:09:50|||||||||9650
1618395000000|2021-04-14 10:10:00|107.5|107.42|107.44|107.4|107.5|107.42|107.44|107.4|9487
1618395020000|2021-04-14 10:10:20|107.42|107.38|107.4|107.32|107.44|107.38|107.4|107.3|20494
1618395040000|2021-04-14 10:10:40|107.38|107.3|107.36|107.32|107.38|107.32|107.36|107.3|4232
1618395050000|2021-04-14 10:10:50|107.34|107.3|107.34|107.3|107.34|107.3|107.32|107.3|1947
1618395060000|2021-04-14 10:11:00|107.36|107.32|107.38|107.32|107.4|107.32|107.36|107.3|11949
1618395070000|2021-04-14 10:11:10|107.4|107.34|107.42|107.36|107.42|107.36|107.4|107.34|1508
1618395080000|2021-04-14 10:11:20|107.4||107.42||107.42||107.4||0
1618395100000|2021-04-14 10:11:40|107.4||107.42||107.42||107.4||0
1618395110000|2021-04-14 10:11:50|107.4|107.34|107.4|107.34|107.42|107.34|107.4|107.34|2536
1618395130000|2021-04-14 10:12:10||107.36||107.36||107.36||107.36|763
1618395150000|2021-04-14 10:12:30||107.34||107.34||107.34||107.34|100
1618395160000|2021-04-14 10:12:40|107.42|107.36|107.42|107.36|107.42|107.36|107.42|107.36|0
1618395170000|2021-04-14 10:12:50|||||||||164
1618395180000|2021-04-14 10:13:00|107.4|107.34|107.4|107.36|107.4|107.36|107.4|107.34|171
1618395190000|2021-04-14 10:13:10|107.42|107.38|107.48|107.42|107.48|107.44|107.42|107.38|8604
1618395230000|2021-04-14 10:13:50||107.46||107.42||107.46||107.42|4409
1618395240000|2021-04-14 10:14:00|107.5|107.44|107.5|107.48|107.52|107.48|107.5|107.44|2672
1618395250000|2021-04-14 10:14:10|107.52|107.44|107.46|107.4|107.52|107.44|107.46|107.4|2628
1618395260000|2021-04-14 10:14:20|107.48|107.44|107.5|107.44|107.5|107.44|107.48|107.42|4048
1618395270000|2021-04-14 10:14:30||107.46||107.42||107.46||107.42|0
1618395280000|2021-04-14 10:14:40||107.46||107.48||107.48||107.46|4388
1618395290000|2021-04-14 10:14:50|107.52|107.46|107.5|107.46|107.52|107.48|107.5|107.46|4780
1618395300000|2021-04-14 10:15:00|107.48|107.44|107.5|107.42|107.5|107.46|107.48|107.42|1771
1618395310000|2021-04-14 10:15:10|||||||||330
1618395320000|2021-04-14 10:15:20|107.48|107.48|107.5|107.42|107.5|107.48|107.48|107.42|7494
1618395330000|2021-04-14 10:15:30||107.46||107.46||107.46||107.46|0
1618395350000|2021-04-14 10:15:50||107.48||107.46||107.48||107.46|1010
1618395360000|2021-04-14 10:16:00|107.52|107.48|107.6|107.52|107.62|107.54|107.52|107.48|8040
1618395380000|2021-04-14 10:16:20|107.58|107.5|107.54|107.5|107.58|107.54|107.54|107.46|14471
1618395390000|2021-04-14 10:16:30||107.48||107.48||107.48||107.48|0
1618395410000|2021-04-14 10:16:50|107.52|107.46|107.48|107.4|107.52|107.46|107.48|107.4|7654
1618395430000|2021-04-14 10:17:10|||||||||8029
1618395440000|2021-04-14 10:17:20|107.46||107.44||107.46||107.44||640
1618395450000|2021-04-14 10:17:30|107.42|107.38|107.4|107.34|107.42|107.38|107.4|107.34|3759
1618395480000|2021-04-14 10:18:00|||||||||562
1618395500000|2021-04-14 10:18:20|107.42|107.36|107.5|107.44|107.5|107.44|107.42|107.36|6721
1618395510000|2021-04-14 10:18:30|107.48|107.4|107.48|107.4|107.48|107.4|107.48|107.4|744
1618395530000|2021-04-14 10:18:50|||||||||458
1618395540000|2021-04-14 10:19:00||107.42||107.42||107.42||107.42|21
1618395550000|2021-04-14 10:19:10|||||||||1122
1618395560000|2021-04-14 10:19:20|||||||||1143
1618395580000|2021-04-14 10:19:40|107.5|107.46|107.54|107.5|107.56|107.5|107.48|107.46|13993
1618395610000|2021-04-14 10:20:10|||||||||3485
1618395620000|2021-04-14 10:20:20|107.56|107.54|107.56|107.5|107.56|107.54|107.56|107.5|2761
1618395640000|2021-04-14 10:20:40|107.54|107.54|107.54|107.5|107.54|107.54|107.54|107.5|1998
1618395660000|2021-04-14 10:21:00|107.56|107.48|107.54|107.48|107.56|107.48|107.52|107.44|8122
1618395670000|2021-04-14 10:21:10||107.46||107.48||107.52||107.46|3728
1618395680000|2021-04-14 10:21:20|||||||||1860
1618395710000|2021-04-14 10:21:50|107.52|107.46|107.52|107.46|107.52|107.46|107.52|107.46|10
1618395720000|2021-04-14 10:22:00|107.5||107.5||107.5||107.5||12450
1618395740000|2021-04-14 10:22:20|107.52|107.48|107.52|107.48|107.52|107.48|107.52|107.48|448
1618395750000|2021-04-14 10:22:30|107.54|107.52|107.58|107.54|107.58|107.54|107.54|107.52|4954
1618395760000|2021-04-14 10:22:40|107.56|107.52|107.58|107.5|107.6|107.54|107.54|107.48|2922
1618395770000|2021-04-14 10:22:50||107.52||107.5||107.52||107.5|0
1618395780000|2021-04-14 10:23:00||107.52||107.52||107.52||107.52|0
1618395810000|2021-04-14 10:23:30||107.54||107.54||107.54||107.54|0
1618395830000|2021-04-14 10:23:50||107.52||107.52||107.52||107.52|0
1618395860000|2021-04-14 10:24:20|107.56|107.5|107.54|107.48|107.56|107.5|107.54|107.48|707
1618395890000|2021-04-14 10:24:50|107.52||107.52||107.52||107.52||48
1618395920000|2021-04-14 10:25:20|||||||||6616
1618395930000|2021-04-14 10:25:30|||||||||4423
1618395960000|2021-04-14 10:26:00|107.5|107.46|107.52|107.44|107.52|107.46|107.5|107.44|2356
1618395980000|2021-04-14 10:26:20||107.46||107.48||107.48||107.46|0
1618395990000|2021-04-14 10:26:30|||||||||2766
1618396000000|2021-04-14 10:26:40||107.46||107.48||107.48||107.44|246
1618396020000|2021-04-14 10:27:00|107.5|107.44|107.5|107.42|107.52|107.44|107.5|107.42|6975
1618396030000|2021-04-14 10:27:10|107.48|107.4|107.46|107.4|107.48|107.4|107.44|107.36|4671
1618396040000|2021-04-14 10:27:20|||||||||915
1618396070000|2021-04-14 10:27:50|||||||||223
1618396150000|2021-04-14 10:29:10|107.48|107.46|107.5|107.46|107.5|107.46|107.48|107.46|19240
1618396160000|2021-04-14 10:29:20|||||||||52
1618396180000|2021-04-14 10:29:40|107.48|107.44|107.52|107.46|107.52|107.5|107.46|107.4|33369
1618396190000|2021-04-14 10:29:50|107.5|107.44|107.52|107.46|107.52|107.48|107.5|107.42|0
1618396210000|2021-04-14 10:30:10|||||||||442
1618396230000|2021-04-14 10:30:30|107.54|107.48|107.56|107.5|107.56|107.5|107.54|107.48|7325
1618396250000|2021-04-14 10:30:50|||||||||7391
1618396260000|2021-04-14 10:31:00|||||||||7172
1618396290000|2021-04-14 10:31:30|||||||||1000
1618396300000|2021-04-14 10:31:40|107.58|107.56|107.62|107.56|107.66|107.58|107.58|107.56|7558
1618396350000|2021-04-14 10:32:30||107.58||107.56||107.58||107.56|0
1618396360000|2021-04-14 10:32:40||107.58||107.58||107.58||107.58|0
1618396370000|2021-04-14 10:32:50|107.66|107.56|107.62|107.56|107.66|107.56|107.62|107.56|9929
1618396400000|2021-04-14 10:33:20|107.6|107.54|107.62|107.54|107.62|107.54|107.56|107.52|43276
1618396410000|2021-04-14 10:33:30|107.6|107.52|107.54|107.48|107.6|107.52|107.54|107.48|2734
1618396420000|2021-04-14 10:33:40|||||||||20000
1618396440000|2021-04-14 10:34:00|107.52||107.52||107.52||107.52||17
1618396450000|2021-04-14 10:34:10|107.54|107.5|107.58|107.52|107.58|107.54|107.54|107.5|10817
1618396490000|2021-04-14 10:34:50|107.56|107.5|107.56|107.5|107.56|107.52|107.56|107.48|1143
1618396500000|2021-04-14 10:35:00|107.58|107.52|107.62|107.56|107.62|107.58|107.56|107.52|9836
1618396530000|2021-04-14 10:35:30|107.64|107.62|107.66|107.6|107.66|107.62|107.64|107.6|7238
1618396550000|2021-04-14 10:35:50|||||||||5000
1618396560000|2021-04-14 10:36:00|||||||||19396
1618396570000|2021-04-14 10:36:10|107.7|107.62|107.76|107.7|107.76|107.7|107.7|107.62|3478
1618396580000|2021-04-14 10:36:20|107.78|107.72|107.8|107.74|107.82|107.74|107.74|107.72|1403
1618396600000|2021-04-14 10:36:40|107.78|107.72|107.76|107.7|107.78|107.72|107.76|107.7|11327
1618396610000|2021-04-14 10:36:50|||||||||11963
1618396640000|2021-04-14 10:37:20|107.78|107.72|107.84|107.76|107.84|107.76|107.78|107.72|9383
1618396650000|2021-04-14 10:37:30|107.82|107.74|107.78|107.72|107.82|107.74|107.78|107.72|2502
1618396670000|2021-04-14 10:37:50|107.8|107.74|107.78|107.74|107.8|107.74|107.78|107.74|9
1618396680000|2021-04-14 10:38:00|||||||||52
1618396690000|2021-04-14 10:38:10||107.72||107.72||107.72||107.72|304
1618396720000|2021-04-14 10:38:40|107.76||107.78||107.78||107.76||0
1618396730000|2021-04-14 10:38:50||107.74||107.74||107.74||107.74|0
1618396740000|2021-04-14 10:39:00|107.76|107.72|107.78|107.74|107.78|107.74|107.76|107.72|2856
1618396750000|2021-04-14 10:39:10|107.8|107.76|107.8|107.76|107.8|107.76|107.8|107.76|1184
1618396790000|2021-04-14 10:39:50|||||||||1150
1618396800000|2021-04-14 10:40:00|107.82|107.78|107.88|107.8|107.92|107.84|107.82|107.78|6583
1618396810000|2021-04-14 10:40:10|107.86|107.78|107.84|107.76|107.86|107.78|107.84|107.76|2500
1618396850000|2021-04-14 10:40:50|107.86|107.78|107.86|107.8|107.86|107.8|107.86|107.78|111
1618396890000|2021-04-14 10:41:30|107.84||107.84||107.84||107.84||499
1618396910000|2021-04-14 10:41:50|107.82|107.78|107.8|107.76|107.82|107.78|107.8|107.76|414
1618396920000|2021-04-14 10:42:00|107.82||107.82||107.82||107.82||1000
1618396930000|2021-04-14 10:42:10|107.8||107.8||107.8||107.8||0
1618397070000|2021-04-14 10:44:30|107.82|107.78|107.82|107.76|107.88|107.82|107.82|107.76|10421
1618397100000|2021-04-14 10:45:00||107.78||107.78||107.78||107.78|23
1618397110000|2021-04-14 10:45:10||107.76||107.76||107.76||107.76|0
1618397120000|2021-04-14 10:45:20|107.8|107.74|107.8|107.74|107.8|107.74|107.8|107.72|3451
1618397140000|2021-04-14 10:45:40||107.72||107.72||107.72||107.72|10356
1618397150000|2021-04-14 10:45:50|107.78||107.78||107.78||107.78||0
1618397160000|2021-04-14 10:46:00|107.76||107.76||107.76||107.76||0
1618397170000|2021-04-14 10:46:10|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.74|3387
1618397180000|2021-04-14 10:46:20|107.76|107.76|107.78|107.74|107.78|107.76|107.76|107.74|4865
1618397190000|2021-04-14 10:46:30|||||||||10
1618397220000|2021-04-14 10:47:00|107.76|107.72|107.78|107.72|107.78|107.72|107.76|107.72|4846
1618397230000|2021-04-14 10:47:10|107.8|107.74|107.84|107.8|107.86|107.8|107.8|107.74|7077
1618397240000|2021-04-14 10:47:20||107.78||107.78||107.78||107.78|0
1618397250000|2021-04-14 10:47:30||107.8||107.8||107.8||107.8|0
1618397270000|2021-04-14 10:47:50|107.82|107.78|107.8|107.76|107.82|107.78|107.8|107.74|6856
1618397280000|2021-04-14 10:48:00|||||||||9223
1618397290000|2021-04-14 10:48:10|||||||||9223
1618397310000|2021-04-14 10:48:30|107.82|107.78|107.84|107.78|107.84|107.78|107.82|107.78|3784
1618397370000|2021-04-14 10:49:30||107.8||107.8||107.8||107.8|658
1618397390000|2021-04-14 10:49:50|107.82|107.78|107.82|107.76|107.82|107.78|107.8|107.76|2697
1618397400000|2021-04-14 10:50:00|107.8||107.8||107.8||107.8||0
1618397410000|2021-04-14 10:50:10|107.82||107.82||107.82||107.82||132
1618397460000|2021-04-14 10:51:00|107.8|107.74|107.78|107.72|107.8|107.74|107.78|107.72|5407
1618397500000|2021-04-14 10:51:40|||||||||4607
1618397520000|2021-04-14 10:52:00|107.76|107.7|107.7|107.64|107.76|107.72|107.7|107.64|7055
1618397530000|2021-04-14 10:52:10|107.72|107.66|107.7|107.64|107.72|107.68|107.7|107.64|13806
1618397550000|2021-04-14 10:52:30|||||||||4
1618397570000|2021-04-14 10:52:50|||||||||8708
1618397600000|2021-04-14 10:53:20|||||||||941
1618397610000|2021-04-14 10:53:30|107.68|107.62|107.66|107.6|107.68|107.62|107.64|107.56|2848
1618397620000|2021-04-14 10:53:40|||||||||269
1618397650000|2021-04-14 10:54:10|107.68|107.62|107.68|107.64|107.68|107.66|107.68|107.62|12
1618397700000|2021-04-14 10:55:00||107.66||107.66||107.66||107.64|2454
1618397710000|2021-04-14 10:55:10|107.7|107.68|107.66|107.64|107.72|107.68|107.66|107.64|49581
1618397720000|2021-04-14 10:55:20|107.64|107.6|107.64|107.6|107.64|107.6|107.64|107.6|458
1618397730000|2021-04-14 10:55:30|107.66||107.64||107.66||107.64||0
1618397760000|2021-04-14 10:56:00|107.66|107.68|107.7|107.62|107.72|107.68|107.66|107.62|36216
1618397780000|2021-04-14 10:56:20|107.68|107.6|107.68|107.62|107.7|107.62|107.62|107.56|31628
1618397800000|2021-04-14 10:56:40|107.66|107.6|107.66|107.58|107.66|107.6|107.66|107.58|2500
1618397810000|2021-04-14 10:56:50|107.64|107.56|107.62|107.56|107.64|107.56|107.62|107.56|91
1618397820000|2021-04-14 10:57:00|107.64|107.58|107.62|107.58|107.64|107.58|107.62|107.58|10
1618397830000|2021-04-14 10:57:10|107.64|107.6|107.64|107.58|107.66|107.62|107.64|107.58|7953
1618397840000|2021-04-14 10:57:20|107.62|107.56|107.62|107.58|107.62|107.58|107.62|107.56|984
1618397870000|2021-04-14 10:57:50|107.64|107.6|107.72|107.66|107.74|107.66|107.64|107.6|16360
1618397880000|2021-04-14 10:58:00||107.68||107.68||107.68||107.68|456
1618397890000|2021-04-14 10:58:10|107.7|107.64|107.72|107.64|107.72|107.64|107.7|107.64|14009
1618397900000|2021-04-14 10:58:20|107.7|107.66|107.72|107.66|107.72|107.66|107.7|107.66|0
1618397920000|2021-04-14 10:58:40|107.7||107.7||107.7||107.7||0
1618397930000|2021-04-14 10:58:50|||||||||6141
1618397960000|2021-04-14 10:59:20||107.64||107.68||107.68||107.64|60
1618397970000|2021-04-14 10:59:30|107.72||107.72||107.72||107.7||2
1618397980000|2021-04-14 10:59:40|107.7|107.66|107.7|107.64|107.7|107.66|107.7|107.64|3175
1618398000000|2021-04-14 11:00:00|107.68|107.62|107.68|107.6|107.68|107.62|107.68|107.6|600
1618398010000|2021-04-14 11:00:10|||||||||4612
1618398020000|2021-04-14 11:00:20||107.62||107.62||107.62||107.6|340
1618398040000|2021-04-14 11:00:40|||||||||17500
1618398050000|2021-04-14 11:00:50|107.66||107.68||107.68||107.66||108
1618398080000|2021-04-14 11:01:20||107.64||107.64||107.64||107.64|1333
1618398100000|2021-04-14 11:01:40|||||||||6000
1618398110000|2021-04-14 11:01:50|||||||||3244
1618398140000|2021-04-14 11:02:20|||||||||5000
1618398150000|2021-04-14 11:02:30|107.7|107.66|107.78|107.7|107.78|107.72|107.7|107.66|21884
1618398160000|2021-04-14 11:02:40|||||||||1386
1618398170000|2021-04-14 11:02:50|||||||||1500
1618398200000|2021-04-14 11:03:20|107.76|107.68|107.56|107.5|107.76|107.68|107.54|107.5|56054
1618398210000|2021-04-14 11:03:30|107.54|107.52|107.56|107.5|107.56|107.52|107.54|107.5|2500
1618398230000|2021-04-14 11:03:50|107.54|107.48|107.54|107.48|107.54|107.48|107.54|107.48|880
1618398240000|2021-04-14 11:04:00|||||||||11000
1618398250000|2021-04-14 11:04:10|107.5|107.44|107.5|107.44|107.5|107.44|107.5|107.44|808
1618398280000|2021-04-14 11:04:40|||||||||331
1618398290000|2021-04-14 11:04:50|107.48|107.46|107.48|107.44|107.5|107.46|107.48|107.44|9609
1618398310000|2021-04-14 11:05:10|107.5|107.46|107.5|107.44|107.5|107.46|107.5|107.44|3657
1618398320000|2021-04-14 11:05:20|107.52|107.46|107.52|107.44|107.54|107.5|107.52|107.44|5272
1618398330000|2021-04-14 11:05:30||107.46||107.46||107.46||107.46|10
1618398340000|2021-04-14 11:05:40||107.44||107.44||107.44||107.44|0
1618398350000|2021-04-14 11:05:50||107.46||107.44||107.46||107.44|81
1618398360000|2021-04-14 11:06:00||107.46||107.44||107.46||107.44|560
1618398370000|2021-04-14 11:06:10|107.5|107.42|107.48|107.4|107.5|107.42|107.48|107.38|5644
1618398380000|2021-04-14 11:06:20|||||||||3237
1618398440000|2021-04-14 11:07:20|107.46|107.38|107.4|107.34|107.46|107.38|107.4|107.32|3888
1618398480000|2021-04-14 11:08:00|||||||||2311
1618398490000|2021-04-14 11:08:10|107.38|107.32|107.44|107.38|107.44|107.38|107.38|107.3|16988
1618398500000|2021-04-14 11:08:20|107.46|107.4|107.44|107.38|107.48|107.42|107.44|107.38|5215
1618398540000|2021-04-14 11:09:00|||||||||1106
1618398550000|2021-04-14 11:09:10|107.42||107.42||107.44||107.42||12702
1618398560000|2021-04-14 11:09:20|107.44|107.4|107.46|107.42|107.46|107.42|107.44|107.4|2933
1618398580000|2021-04-14 11:09:40|||||||||4000
1618398590000|2021-04-14 11:09:50|||||||||3000
1618398610000|2021-04-14 11:10:10|107.48|107.44|107.46|107.4|107.52|107.5|107.46|107.4|15313
1618398620000|2021-04-14 11:10:20|107.48|107.42|107.52|107.44|107.52|107.44|107.46|107.42|15937
1618398630000|2021-04-14 11:10:30|107.5|107.42|107.48|107.4|107.5|107.42|107.48|107.4|2500
1618398640000|2021-04-14 11:10:40|107.5|107.42|107.52|107.48|107.52|107.48|107.48|107.42|15770
1618398650000|2021-04-14 11:10:50|||||||||12621
1618398660000|2021-04-14 11:11:00|||||||||25000
1618398670000|2021-04-14 11:11:10|107.54|107.5|107.56|107.52|107.56|107.54|107.54|107.5|7381
1618398680000|2021-04-14 11:11:20|107.58|107.54|107.58|107.54|107.6|107.54|107.54|107.48|10053
1618398690000|2021-04-14 11:11:30|107.56|107.52|107.58|107.54|107.58|107.54|107.54|107.48|19832
1618398710000|2021-04-14 11:11:50|107.56||107.56||107.56||107.56||0
1618398730000|2021-04-14 11:12:10|107.54|107.52|107.54|107.48|107.58|107.56|107.54|107.48|22667
1618398750000|2021-04-14 11:12:30|107.52|107.46|107.5|107.44|107.52|107.46|107.5|107.44|0
1618398760000|2021-04-14 11:12:40|||||||||2000
1618398830000|2021-04-14 11:13:50|||||||||19541
1618398850000|2021-04-14 11:14:10|107.48||107.48||107.48||107.48||0
1618398870000|2021-04-14 11:14:30|107.46|107.4|107.48|107.44|107.48|107.44|107.46|107.4|2276
1618398880000|2021-04-14 11:14:40|107.5|107.46|107.56|107.48|107.56|107.48|107.5|107.46|15274
1618398890000|2021-04-14 11:14:50||107.5||107.52||107.52||107.5|0
1618398900000|2021-04-14 11:15:00|107.54|107.5|107.6|107.52|107.6|107.54|107.54|107.48|4260
1618398910000|2021-04-14 11:15:10|107.58||107.58||107.58||107.58||0
1618398940000|2021-04-14 11:15:40|||||||||2321
1618398960000|2021-04-14 11:16:00|||||||||7400
1618398970000|2021-04-14 11:16:10|||||||||6061
1618398980000|2021-04-14 11:16:20|107.6|107.56|107.6|107.52|107.64|107.58|107.58|107.52|5674
1618398990000|2021-04-14 11:16:30|107.58||107.58||107.58||107.58||0
1618399000000|2021-04-14 11:16:40|107.6|107.54|107.6|107.56|107.6|107.56|107.6|107.54|2321
1618399020000|2021-04-14 11:17:00|107.62||107.6||107.62||107.6||15
1618399050000|2021-04-14 11:17:30|||||||||1500
1618399060000|2021-04-14 11:17:40|107.62|107.58|107.62|107.56|107.62|107.58|107.62|107.56|2373
1618399080000|2021-04-14 11:18:00|107.6|107.54|107.58|107.52|107.6|107.54|107.58|107.52|4832
1618399100000|2021-04-14 11:18:20|107.56|107.5|107.56|107.5|107.56|107.5|107.56|107.5|436
1618399110000|2021-04-14 11:18:30|||||||||1000
1618399120000|2021-04-14 11:18:40|107.58|107.52|107.58|107.52|107.58|107.52|107.58|107.52|0
1618399170000|2021-04-14 11:19:30|||||||||18491
1618399210000|2021-04-14 11:20:10|107.6|107.54|107.6|107.54|107.62|107.6|107.6|107.54|5580
1618399230000|2021-04-14 11:20:30|107.58|107.56|107.6|107.56|107.6|107.56|107.58|107.56|7162
1618399240000|2021-04-14 11:20:40|107.62|107.58|107.66|107.6|107.66|107.6|107.62|107.58|6866
1618399260000|2021-04-14 11:21:00|107.68|107.62|107.68|107.64|107.68|107.64|107.68|107.62|794
1618399270000|2021-04-14 11:21:10|107.66|107.6|107.64|107.6|107.66|107.6|107.62|107.56|3655
1618399280000|2021-04-14 11:21:20|107.66|107.62|107.68|107.6|107.68|107.62|107.66|107.6|3251
1618399290000|2021-04-14 11:21:30|||||||||500
1618399310000|2021-04-14 11:21:50|107.66||107.68||107.68||107.64||4202
1618399330000|2021-04-14 11:22:10|||||||||88189
1618399370000|2021-04-14 11:22:50|107.66|107.58|107.62|107.56|107.66|107.58|107.62|107.56|6759
1618399380000|2021-04-14 11:23:00|107.64|107.58|107.68|107.6|107.68|107.6|107.64|107.58|4205
1618399400000|2021-04-14 11:23:20||107.62||107.64||107.64||107.62|0
1618399410000|2021-04-14 11:23:30|||||||||986
1618399420000|2021-04-14 11:23:40|107.7|107.66|107.74|107.68|107.78|107.68|107.7|107.66|15095
1618399430000|2021-04-14 11:23:50|||||||||301
1618399480000|2021-04-14 11:24:40|107.72|107.66|107.72|107.68|107.72|107.68|107.72|107.64|1050
1618399490000|2021-04-14 11:24:50||107.66||107.66||107.66||107.66|115
1618399520000|2021-04-14 11:25:20|107.74|107.68|107.82|107.76|107.82|107.8|107.72|107.68|13737
1618399530000|2021-04-14 11:25:30|107.84||107.86||107.86||107.84||33
1618399540000|2021-04-14 11:25:40|107.84||107.84||107.84||107.84||65
1618399550000|2021-04-14 11:25:50|||||||||84
1618399570000|2021-04-14 11:26:10|107.86|107.78|107.86|107.8|107.9|107.8|107.86|107.78|6526
1618399600000|2021-04-14 11:26:40|107.84|107.78|107.86|107.8|107.88|107.8|107.84|107.78|12273
1618399610000|2021-04-14 11:26:50||107.82||107.82||107.82||107.82|0
1618399620000|2021-04-14 11:27:00|107.88|107.84|107.94|107.88|107.94|107.88|107.88|107.84|8666
1618399640000|2021-04-14 11:27:20|107.96|107.9|107.98|107.94|107.98|107.94|107.96|107.9|9215
1618399650000|2021-04-14 11:27:30|108|107.96|108.02|108|108.02|108|107.98|107.9|16910
1618399660000|2021-04-14 11:27:40|108|107.96|107.96|107.9|108|107.96|107.96|107.9|39568
1618399670000|2021-04-14 11:27:50|||||||||6441
1618399700000|2021-04-14 11:28:20|107.98|107.92|108.02|107.94|108.02|107.94|107.98|107.92|6298
1618399720000|2021-04-14 11:28:40|||||||||2154
1618399730000|2021-04-14 11:28:50|108.04|107.96|108.06|108.02|108.08|108.02|108.04|107.96|1590
1618399740000|2021-04-14 11:29:00|108.08|108.04|108.08|108.02|108.12|108.06|108.06|107.98|9057
1618399760000|2021-04-14 11:29:20|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108.04|3888
1618399800000|2021-04-14 11:30:00|108.06|108.02|108.06|107.98|108.06|108.02|108.04|107.98|16818
1618399810000|2021-04-14 11:30:10|108.04|107.96|108|107.9|108.04|107.96|107.98|107.9|6158
1618399820000|2021-04-14 11:30:20|108.02|107.92|108.04|107.98|108.04|107.98|108.02|107.92|2014
1618399830000|2021-04-14 11:30:30|108.06||108.06||108.06||108.06||0
1618399860000|2021-04-14 11:31:00|108.08|108|108.14|108.08|108.14|108.08|108.08|108|12059
1618399870000|2021-04-14 11:31:10|||||||||1643
1618399880000|2021-04-14 11:31:20|108.16||108.12||108.16||108.12||2030
1618399890000|2021-04-14 11:31:30|108.1|108.06|108.06|107.98|108.1|108.06|108.06|107.98|6482
1618399940000|2021-04-14 11:32:20|108.08|108|108.1|108.06|108.1|108.06|108.08|108|7338
1618399950000|2021-04-14 11:32:30|108.12||108.1||108.12||108.1||2580
1618399960000|2021-04-14 11:32:40|108.12|108.04|108.1|108.02|108.12|108.04|108.1|108.02|3399
1618399990000|2021-04-14 11:33:10|108.08|108|108.06|107.98|108.08|108|108.06|107.98|967
1618400000000|2021-04-14 11:33:20|108.08|108|108.1|108.04|108.1|108.04|108.08|108|3188
1618400010000|2021-04-14 11:33:30|108.12|108.06|108.18|108.12|108.2|108.12|108.12|108.04|12569
1618400020000|2021-04-14 11:33:40||108.14||108.14||108.14||108.12|27091
1618400030000|2021-04-14 11:33:50|108.2|108.16|108.2|108.16|108.2|108.16|108.2|108.16|6490
1618400040000|2021-04-14 11:34:00|108.18|108.14|108.2|108.14|108.2|108.16|108.16|108.1|15975
1618400050000|2021-04-14 11:34:10|108.22|108.16|108.24|108.2|108.24|108.2|108.22|108.16|2223
1618400060000|2021-04-14 11:34:20|108.26||108.26||108.26||108.26||1556
1618400070000|2021-04-14 11:34:30|108.24||108.24||108.24||108.24||0
1618400090000|2021-04-14 11:34:50|||||||||9239
1618400110000|2021-04-14 11:35:10|||||||||2010
1618400120000|2021-04-14 11:35:20||108.22||108.2||108.22||108.2|6380
1618400150000|2021-04-14 11:35:50|108.26|108.22|108.26|108.22|108.26|108.22|108.24|108.2|3259
1618400160000|2021-04-14 11:36:00|108.24|108.2|108.24|108.18|108.24|108.2|108.22|108.14|24776
1618400180000|2021-04-14 11:36:20|||||||||1000
1618400190000|2021-04-14 11:36:30|108.22|108.14|108.18|108.14|108.22|108.18|108.18|108.14|8999
1618400200000|2021-04-14 11:36:40|108.2|108.16|108.18|108.1|108.22|108.18|108.18|108.1|11142
1618400210000|2021-04-14 11:36:50|||||||||3921
1618400220000|2021-04-14 11:37:00|108.16||108.16||108.16||108.16||0
1618400240000|2021-04-14 11:37:20|108.18|108.12|108.16|108.1|108.18|108.16|108.16|108.1|14304
1618400260000|2021-04-14 11:37:40|||||||||220
1618400290000|2021-04-14 11:38:10|108.14|108.08|108.12|108.06|108.14|108.08|108.1|108.02|8291
1618400360000|2021-04-14 11:39:20|108.14|108.08|108.14|108.1|108.16|108.1|108.14|108.08|12976
1618400370000|2021-04-14 11:39:30|108.12|108.08|108.08|108.02|108.14|108.08|108.08|108.02|9258
1618400380000|2021-04-14 11:39:40|||||||||14
1618400400000|2021-04-14 11:40:00|||||||||30
1618400410000|2021-04-14 11:40:10|108.06|108|108.06|107.98|108.06|108.02|108.04|107.98|4848
1618400440000|2021-04-14 11:40:40|108.04||108.04||108.04||108.04||1044
1618400470000|2021-04-14 11:41:10|108.06|108|108.12|108.06|108.14|108.06|108.06|108|9039
1618400480000|2021-04-14 11:41:20|||||||||2500
1618400500000|2021-04-14 11:41:40|||||||||437
1618400520000|2021-04-14 11:42:00|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|658
1618400550000|2021-04-14 11:42:30|108.12|108.1|108.18|108.12|108.18|108.12|108.12|108.1|11658
1618400560000|2021-04-14 11:42:40|108.16|108.14|108.18|108.14|108.18|108.14|108.16|108.12|5509
1618400580000|2021-04-14 11:43:00|108.2|108.16|108.22|108.18|108.24|108.18|108.2|108.14|7325
1618400590000|2021-04-14 11:43:10|||||||||104
1618400600000|2021-04-14 11:43:20|108.2|108.16|108.22|108.16|108.22|108.18|108.18|108.12|18194
1618400610000|2021-04-14 11:43:30|108.24||108.24||108.24||108.24||0
1618400620000|2021-04-14 11:43:40|108.22|108.18|108.16|108.1|108.22|108.2|108.14|108.1|14994
1618400630000|2021-04-14 11:43:50||108.12||108.12||108.12||108.12|0
1618400640000|2021-04-14 11:44:00|||||||||2383
1618400650000|2021-04-14 11:44:10|||||||||1220
1618400680000|2021-04-14 11:44:40|||||||||1083
1618400700000|2021-04-14 11:45:00|108.18|108.14|108.18|108.14|108.2|108.14|108.18|108.1|3895
1618400710000|2021-04-14 11:45:10|108.2||108.2||108.2||108.2||1860
1618400730000|2021-04-14 11:45:30||108.16||108.16||108.16||108.16|626
1618400740000|2021-04-14 11:45:40|||||||||172
1618400760000|2021-04-14 11:46:00|108.24|108.18|108.22|108.18|108.24|108.2|108.22|108.14|8234
1618400790000|2021-04-14 11:46:30|108.2|108.14|108.22|108.18|108.22|108.18|108.18|108.1|4565
1618400800000|2021-04-14 11:46:40|108.2|108.14|108.16|108.12|108.2|108.14|108.16|108.12|1786
1618400810000|2021-04-14 11:46:50|108.18||108.18||108.18||108.18||1
1618400820000|2021-04-14 11:47:00|108.16|108.1|108.16|108.12|108.16|108.12|108.12|108.06|2173
1618400860000|2021-04-14 11:47:40|||||||||4589
1618400880000|2021-04-14 11:48:00|108.14|108.1|108.12|108.06|108.14|108.1|108.12|108.06|237
1618400890000|2021-04-14 11:48:10|108.1|108.02|108.08|108.06|108.1|108.06|108.08|108.02|6063
1618400900000|2021-04-14 11:48:20|||||||||3700
1618400920000|2021-04-14 11:48:40|108.1|108.08|108.08|108.02|108.1|108.08|108.08|108.02|6719
1618400930000|2021-04-14 11:48:50|||||||||469
1618400950000|2021-04-14 11:49:10|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108.02|4685
1618400960000|2021-04-14 11:49:20|108.06|108.02|108.06|108.02|108.08|108.04|108.06|107.98|2142
1618400980000|2021-04-14 11:49:40|||||||||1739
1618400990000|2021-04-14 11:49:50|||||||||10
1618401000000|2021-04-14 11:50:00|108.04|108|108.04|107.98|108.06|108.02|108.04|107.98|3460
1618401010000|2021-04-14 11:50:10|||||||||4000
1618401020000|2021-04-14 11:50:20|108.02|107.96|108|107.94|108.02|107.96|108|107.94|1713
1618401040000|2021-04-14 11:50:40|108.02||108.02||108.02||108.02||32
1618401050000|2021-04-14 11:50:50|108||108||108||108||883
1618401060000|2021-04-14 11:51:00|108.02||108.02||108.02||108.02||0
1618401070000|2021-04-14 11:51:10|108||108||108||108||400
1618401100000|2021-04-14 11:51:40|107.98||107.98||107.98||107.98||46
1618401110000|2021-04-14 11:51:50|107.96|107.9|107.96|107.9|107.98|107.9|107.96|107.86|28
1618401120000|2021-04-14 11:52:00|||||||||95808
1618401130000|2021-04-14 11:52:10|||||||||5000
1618401150000|2021-04-14 11:52:30|107.98|107.92|107.98|107.92|107.98|107.92|107.98|107.92|5499
1618401160000|2021-04-14 11:52:40|108|107.94|108.02|107.96|108.02|107.98|108|107.94|7256
1618401170000|2021-04-14 11:52:50|108.04|107.98|108.06|108.04|108.06|108.04|108.04|107.98|1913
1618401180000|2021-04-14 11:53:00|108.08|108.02|108.06|108.04|108.1|108.04|108.04|108|6173
1618401210000|2021-04-14 11:53:30|108.04|108|108.06|108|108.06|108|108.04|107.96|434
1618401220000|2021-04-14 11:53:40|||||||||4808
1618401230000|2021-04-14 11:53:50|108.08|108.02|108.1|108.04|108.1|108.04|108.06|108|6285
1618401260000|2021-04-14 11:54:20|108.12|108.06|108.12|108.08|108.14|108.08|108.12|108.06|21230
1618401270000|2021-04-14 11:54:30|||||||||920
1618401280000|2021-04-14 11:54:40|||||||||5517
1618401290000|2021-04-14 11:54:50|||||||||1234
1618401300000|2021-04-14 11:55:00|108.1|108.06|108.1|108.04|108.1|108.06|108.08|108|6126
1618401330000|2021-04-14 11:55:30|||||||||5000
1618401340000|2021-04-14 11:55:40|||||||||909
1618401350000|2021-04-14 11:55:50|||||||||1835
1618401360000|2021-04-14 11:56:00|||||||||4756
1618401380000|2021-04-14 11:56:20|108.12|108.06|108.18|108.16|108.18|108.16|108.12|108.06|29445
1618401400000|2021-04-14 11:56:40|108.16|108.12|108.18|108.12|108.18|108.12|108.14|108.08|79
1618401410000|2021-04-14 11:56:50|108.16||108.16||108.16||108.16||2002
1618401420000|2021-04-14 11:57:00|||||||||1100
1618401440000|2021-04-14 11:57:20|||||||||250
1618401450000|2021-04-14 11:57:30|108.18|108.14|108.12|108.08|108.18|108.14|108.12|108.04|9617
1618401470000|2021-04-14 11:57:50|||||||||219
1618401480000|2021-04-14 11:58:00|||||||||18106
1618401490000|2021-04-14 11:58:10|||||||||11394
1618401510000|2021-04-14 11:58:30|||||||||9305
1618401570000|2021-04-14 11:59:30|108.1|108.06|108.08|108.04|108.1|108.06|108.04|108|5679
1618401580000|2021-04-14 11:59:40|108.1||108.1||108.1||108.1||0
1618401600000|2021-04-14 12:00:00|108.12|108.06|108.08|108|108.12|108.08|108.08|108|16819
1618401610000|2021-04-14 12:00:10|108.06|107.98|108|107.96|108.06|107.98|108|107.96|3034
1618401620000|2021-04-14 12:00:20|107.98|107.94|107.98|107.92|108|107.94|107.96|107.92|2410
1618401630000|2021-04-14 12:00:30|108|107.96|108.04|108|108.04|108|108|107.96|2402
1618401640000|2021-04-14 12:00:40|||||||||1834
1618401660000|2021-04-14 12:01:00|||||||||3941
1618401670000|2021-04-14 12:01:10|108.02||108.04||108.04||108.02||5225
1618401690000|2021-04-14 12:01:30|||||||||1842
1618401700000|2021-04-14 12:01:40|108.02|107.98|108.04|107.96|108.04|108|108.02|107.94|2460
1618401720000|2021-04-14 12:02:00|||||||||607
1618401750000|2021-04-14 12:02:30||107.98||108||108||107.98|1276
1618401760000|2021-04-14 12:02:40|108.02|107.96|108.02|107.96|108.02|107.96|108|107.96|5651
1618401770000|2021-04-14 12:02:50|108.04|107.98|108.02|107.96|108.04|108|108.02|107.96|17968
1618401780000|2021-04-14 12:03:00||108||107.96||108||107.96|113
1618401800000|2021-04-14 12:03:20|108|107.94|108.02|107.96|108.02|107.96|107.98|107.92|26771
1618401810000|2021-04-14 12:03:30||107.98||107.98||108||107.96|163
1618401830000|2021-04-14 12:03:50|108.04|108|108.08|108.02|108.08|108.02|108.02|107.98|5906
1618401850000|2021-04-14 12:04:10|108.12|108.04|108.14|108.08|108.16|108.08|108.1|108.04|992
1618401860000|2021-04-14 12:04:20||108.1||108.1||108.1||108.08|918
1618401910000|2021-04-14 12:05:10|108.12|108.08|108.12|108.08|108.14|108.1|108.12|108.04|2882
1618401950000|2021-04-14 12:05:50|108.1|108.06|108.12|108.08|108.12|108.08|108.1|108.04|21513
1618401960000|2021-04-14 12:06:00|||||||||4757
1618401980000|2021-04-14 12:06:20|108.16|108.1|108.14|108.1|108.18|108.12|108.12|108.1|16224
1618401990000|2021-04-14 12:06:30|108.12||108.14||108.14||108.12||2500
1618402000000|2021-04-14 12:06:40|||||||||1387
1618402020000|2021-04-14 12:07:00|108.12|108.08|108.14|108.1|108.14|108.1|108.12|108.08|3475
1618402040000|2021-04-14 12:07:20|108.16|108.12|108.2|108.16|108.22|108.16|108.16|108.12|5701
1618402070000|2021-04-14 12:07:50|108.22|108.18|108.24|108.18|108.24|108.18|108.22|108.18|18273
1618402080000|2021-04-14 12:08:00|108.22||108.22||108.22||108.22||0
1618402100000|2021-04-14 12:08:20|108.2|108.16|108.22|108.18|108.22|108.2|108.2|108.16|11815
1618402150000|2021-04-14 12:09:10|||||||||123
1618402160000|2021-04-14 12:09:20|||||||||18000
1618402210000|2021-04-14 12:10:10|||||||||10658
1618402230000|2021-04-14 12:10:30|||||||||2755
1618402240000|2021-04-14 12:10:40|108.2|108.16|108.2|108.16|108.2|108.16|108.18|108.12|10495
1618402250000|2021-04-14 12:10:50|108.22|108.18|108.2|108.18|108.22|108.2|108.2|108.14|6517
1618402260000|2021-04-14 12:11:00|108.18|108.14|108.18|108.14|108.18|108.14|108.18|108.14|787
1618402270000|2021-04-14 12:11:10|108.2|108.16|108.2|108.18|108.2|108.18|108.2|108.16|4016
1618402280000|2021-04-14 12:11:20|||||||||2632
1618402290000|2021-04-14 12:11:30|108.18|108.14|108.2|108.18|108.2|108.18|108.18|108.14|2026
1618402300000|2021-04-14 12:11:40|108.18|108.14|108.16|108.1|108.18|108.14|108.16|108.08|4122
1618402310000|2021-04-14 12:11:50|108.18|108.12|108.18|108.14|108.2|108.14|108.18|108.12|6184
1618402320000|2021-04-14 12:12:00|108.16|108.12|108.16|108.1|108.18|108.14|108.16|108.1|1364
1618402360000|2021-04-14 12:12:40||108.12||108.14||108.14||108.12|0
1618402370000|2021-04-14 12:12:50|108.18|108.16|108.24|108.18|108.24|108.2|108.18|108.16|12904
1618402380000|2021-04-14 12:13:00|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|2630
1618402390000|2021-04-14 12:13:10|108.24|108.18|108.22|108.16|108.24|108.18|108.22|108.16|6564
1618402400000|2021-04-14 12:13:20|108.2|108.14|108.22|108.16|108.22|108.16|108.18|108.12|7426
1618402410000|2021-04-14 12:13:30|||||||||45
1618402440000|2021-04-14 12:14:00|108.2||108.2||108.2||108.2||310
1618402460000|2021-04-14 12:14:20|108.18|108.14|108.22|108.2|108.24|108.2|108.18|108.12|9718
1618402470000|2021-04-14 12:14:30|108.24|108.18|108.22|108.2|108.24|108.2|108.22|108.16|2914
1618402480000|2021-04-14 12:14:40||108.16||108.18||108.2||108.16|13567
1618402490000|2021-04-14 12:14:50|108.24|108.22|108.22|108.18|108.24|108.22|108.22|108.18|8455
1618402500000|2021-04-14 12:15:00|108.2|108.16|108.22|108.18|108.22|108.18|108.2|108.16|5866
1618402530000|2021-04-14 12:15:30|||||||||2066
1618402540000|2021-04-14 12:15:40|108.24|108.2|108.22|108.2|108.24|108.2|108.22|108.2|4446
1618402550000|2021-04-14 12:15:50|||||||||1117
1618402560000|2021-04-14 12:16:00|108.2|108.16|108.22|108.2|108.22|108.2|108.2|108.16|274
1618402570000|2021-04-14 12:16:10|||||||||10000
1618402580000|2021-04-14 12:16:20|108.2|108.16|108.16|108.12|108.2|108.16|108.16|108.12|10651
1618402590000|2021-04-14 12:16:30|108.14|108.1|108.14|108.08|108.14|108.1|108.14|108.06|4253
1618402620000|2021-04-14 12:17:00|108.16|108.1|108.18|108.14|108.18|108.14|108.16|108.1|6622
1618402630000|2021-04-14 12:17:10|108.16|108.12|108.14|108.08|108.16|108.12|108.14|108.08|4795
1618402640000|2021-04-14 12:17:20|108.12|108.06|108.08|108.02|108.12|108.06|108.08|108|3625
1618402650000|2021-04-14 12:17:30|108.06|108.04|108.06|108|108.06|108.04|108.04|108|4543
1618402680000|2021-04-14 12:18:00|108.04|107.98|108.02|107.96|108.04|108|108.02|107.96|6009
1618402690000|2021-04-14 12:18:10|108|107.94|108|107.94|108|107.94|108|107.92|100
1618402710000|2021-04-14 12:18:30||107.92||107.92||107.92||107.92|0
1618402730000|2021-04-14 12:18:50|||||||||463
1618402750000|2021-04-14 12:19:10|107.98|107.94|107.9|107.86|107.98|107.94|107.9|107.86|7485
1618402760000|2021-04-14 12:19:20|107.88|107.84|107.88|107.82|107.88|107.84|107.86|107.8|2725
1618402780000|2021-04-14 12:19:40|107.92|107.84|107.92|107.86|107.92|107.86|107.88|107.84|11191
1618402790000|2021-04-14 12:19:50|107.88|107.82|107.92|107.86|107.92|107.86|107.88|107.82|3997
1618402810000|2021-04-14 12:20:10|107.88|107.84|107.86|107.82|107.88|107.86|107.86|107.8|15235
1618402850000|2021-04-14 12:20:50||107.84||107.82||107.84||107.82|7254
1618402860000|2021-04-14 12:21:00||107.84||107.82||107.84||107.82|2051
1618402870000|2021-04-14 12:21:10||107.84||107.82||107.84||107.82|16
1618402890000|2021-04-14 12:21:30|||||||||9203
1618402920000|2021-04-14 12:22:00|107.84|107.8|107.84|107.78|107.84|107.8|107.84|107.76|54
1618402960000|2021-04-14 12:22:40|||||||||714
1618403010000|2021-04-14 12:23:30|107.88|107.8|107.88|107.82|107.88|107.82|107.88|107.8|6864
1618403020000|2021-04-14 12:23:40||107.84||107.84||107.86||107.82|4687
1618403050000|2021-04-14 12:24:10||107.86||107.84||107.86||107.84|2500
1618403080000|2021-04-14 12:24:40|||||||||118
1618403090000|2021-04-14 12:24:50|||||||||14749
1618403100000|2021-04-14 12:25:00|107.86|107.82|107.78|107.74|107.86|107.84|107.78|107.74|16233
1618403110000|2021-04-14 12:25:10||107.72||107.74||107.74||107.72|1500
1618403120000|2021-04-14 12:25:20|107.8|107.78|107.78|107.72|107.8|107.78|107.78|107.72|3630
1618403130000|2021-04-14 12:25:30|107.76|107.7|107.76|107.7|107.78|107.7|107.76|107.68|2514
1618403140000|2021-04-14 12:25:40|107.74|107.68|107.72|107.68|107.74|107.68|107.72|107.66|0
1618403150000|2021-04-14 12:25:50|||||||||1643
1618403160000|2021-04-14 12:26:00|||||||||778
1618403170000|2021-04-14 12:26:10|107.74|107.7|107.82|107.76|107.84|107.78|107.74|107.7|13381
1618403190000|2021-04-14 12:26:30|||||||||1609
1618403210000|2021-04-14 12:26:50|107.8|107.74|107.78|107.72|107.8|107.74|107.78|107.72|4039
1618403220000|2021-04-14 12:27:00|107.76|107.74|107.78|107.72|107.78|107.74|107.76|107.7|2722
1618403230000|2021-04-14 12:27:10||107.74||107.74||107.74||107.74|0
1618403240000|2021-04-14 12:27:20||107.76||107.74||107.76||107.74|2500
1618403260000|2021-04-14 12:27:40||107.76||107.74||107.76||107.74|30
1618403270000|2021-04-14 12:27:50|107.76||107.76||107.76||107.76||11366
1618403330000|2021-04-14 12:28:50|107.74|107.7|107.76|107.7|107.76|107.72|107.74|107.68|3940
1618403340000|2021-04-14 12:29:00|107.72|107.66|107.7|107.66|107.72|107.66|107.7|107.66|9233
1618403380000|2021-04-14 12:29:40||107.68||107.66||107.68||107.66|7091
1618403400000|2021-04-14 12:30:00|107.68|107.64|107.56|107.5|107.68|107.64|107.56|107.5|17294
1618403410000|2021-04-14 12:30:10|107.58|107.52|107.58|107.52|107.58|107.56|107.58|107.5|8725
1618403420000|2021-04-14 12:30:20|107.56||107.56||107.56||107.56||0
1618403430000|2021-04-14 12:30:30|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.54|16208
1618403460000|2021-04-14 12:31:00|107.6|107.56|107.68|107.6|107.7|107.64|107.6|107.56|13028
1618403470000|2021-04-14 12:31:10||107.62||107.6||107.62||107.6|0
1618403480000|2021-04-14 12:31:20|107.64|107.58|107.62|107.56|107.64|107.58|107.62|107.56|40
1618403490000|2021-04-14 12:31:30|107.64|107.58|107.64|107.58|107.66|107.58|107.64|107.58|0
1618403510000|2021-04-14 12:31:50|107.62|107.56|107.62|107.54|107.62|107.56|107.62|107.54|0
1618403520000|2021-04-14 12:32:00|107.64|107.56|107.64|107.58|107.64|107.58|107.64|107.56|526
1618403530000|2021-04-14 12:32:10|107.62|107.56|107.58|107.54|107.62|107.56|107.58|107.54|10
1618403540000|2021-04-14 12:32:20|107.6||107.6||107.6||107.58||412
1618403570000|2021-04-14 12:32:50|107.62|107.56|107.66|107.62|107.66|107.62|107.62|107.56|11060
1618403580000|2021-04-14 12:33:00||107.64||107.64||107.64||107.64|0
1618403590000|2021-04-14 12:33:10||107.62||107.62||107.62||107.62|273
1618403610000|2021-04-14 12:33:30|107.68|107.64|107.66|107.62|107.68|107.66|107.66|107.62|3479
1618403620000|2021-04-14 12:33:40|107.68|107.64|107.68|107.6|107.68|107.64|107.68|107.6|5739
1618403630000|2021-04-14 12:33:50|107.7|107.7|107.66|107.6|107.74|107.7|107.66|107.6|43581
1618403640000|2021-04-14 12:34:00|107.64|107.58|107.68|107.62|107.68|107.62|107.62|107.58|16343
1618403650000|2021-04-14 12:34:10|107.7|107.64|107.7|107.66|107.7|107.66|107.7|107.64|2038
1618403660000|2021-04-14 12:34:20|107.72|107.68|107.76|107.72|107.76|107.72|107.72|107.68|2710
1618403670000|2021-04-14 12:34:30|107.78|107.7|107.8|107.74|107.8|107.74|107.78|107.7|0
1618403700000|2021-04-14 12:35:00|107.78|107.72|107.76|107.7|107.78|107.72|107.76|107.7|3468
1618403710000|2021-04-14 12:35:10|107.78|107.72|107.78|107.72|107.78|107.72|107.78|107.72|0
1618403720000|2021-04-14 12:35:20|107.76|107.7|107.72|107.66|107.76|107.7|107.7|107.66|16698
1618403730000|2021-04-14 12:35:30|||||||||150
1618403740000|2021-04-14 12:35:40|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|0
1618403750000|2021-04-14 12:35:50|||||||||557
1618403770000|2021-04-14 12:36:10|107.72|107.66|107.72|107.66|107.72|107.66|107.72|107.66|3500
1618403780000|2021-04-14 12:36:20|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|0
1618403790000|2021-04-14 12:36:30|107.76|107.74|107.74|107.68|107.78|107.74|107.74|107.68|1620
1618403800000|2021-04-14 12:36:40|||||||||3685
1618403910000|2021-04-14 12:38:30|107.72|107.66|107.7|107.66|107.72|107.66|107.7|107.66|1964
1618403920000|2021-04-14 12:38:40|107.68|107.64|107.72|107.66|107.72|107.66|107.68|107.64|9078
1618403950000|2021-04-14 12:39:10|||||||||2760
1618403970000|2021-04-14 12:39:30|107.7|107.64|107.7|107.64|107.7|107.64|107.7|107.62|2510
1618403990000|2021-04-14 12:39:50|107.66|107.62|107.62|107.56|107.66|107.62|107.6|107.54|42874
1618404000000|2021-04-14 12:40:00|||||||||10000
1618404020000|2021-04-14 12:40:20|107.6|107.54|107.62|107.56|107.62|107.56|107.6|107.54|3075
1618404030000|2021-04-14 12:40:30|||||||||4688
1618404090000|2021-04-14 12:41:30|107.6|107.54|107.56|107.5|107.6|107.54|107.56|107.5|8542
1618404110000|2021-04-14 12:41:50|||||||||7393
1618404120000|2021-04-14 12:42:00|107.58|107.52|107.58|107.52|107.58|107.52|107.58|107.52|4235
1618404130000|2021-04-14 12:42:10|107.6|107.54|107.56|107.5|107.62|107.56|107.54|107.5|12663
1618404190000|2021-04-14 12:43:10|107.54|107.48|107.52|107.46|107.54|107.48|107.52|107.46|1241
1618404200000|2021-04-14 12:43:20|107.5|107.44|107.5|107.44|107.5|107.44|107.48|107.42|24750
1618404230000|2021-04-14 12:43:50|107.52|107.48|107.52|107.48|107.52|107.48|107.5|107.48|3006
1618404250000|2021-04-14 12:44:10|107.54|107.5|107.56|107.52|107.56|107.52|107.54|107.5|2207
1618404290000|2021-04-14 12:44:50|||||||||1839
1618404360000|2021-04-14 12:46:00|107.54|107.56|107.62|107.58|107.62|107.6|107.54|107.54|26796
1618404370000|2021-04-14 12:46:10|||||||||50
1618404380000|2021-04-14 12:46:20|||||||||83
1618404430000|2021-04-14 12:47:10|||||||||300
1618404440000|2021-04-14 12:47:20|107.64|107.62|107.58|107.52|107.68|107.62|107.58|107.52|14707
1618404450000|2021-04-14 12:47:30|||||||||1838
1618404470000|2021-04-14 12:47:50|107.56|107.54|107.56|107.52|107.56|107.54|107.56|107.52|4252
1618404490000|2021-04-14 12:48:10|||||||||102
1618404500000|2021-04-14 12:48:20|107.54|107.5|107.54|107.46|107.54|107.5|107.52|107.44|2960
1618404510000|2021-04-14 12:48:30|107.52||107.5||107.52||107.5||0
1618404530000|2021-04-14 12:48:50|107.54|107.48|107.56|107.48|107.56|107.5|107.54|107.48|13564
1618404540000|2021-04-14 12:49:00|107.54||107.54||107.54||107.54||0
1618404550000|2021-04-14 12:49:10|107.5|107.46|107.5|107.44|107.52|107.46|107.5|107.44|1276
1618404570000|2021-04-14 12:49:30|107.54|107.46|107.54|107.48|107.54|107.48|107.54|107.46|2555
1618404580000|2021-04-14 12:49:40|107.52|107.46|107.52|107.44|107.52|107.46|107.52|107.44|3987
1618404610000|2021-04-14 12:50:10||107.42||107.42||107.42||107.42|48
1618404620000|2021-04-14 12:50:20||107.44||107.44||107.44||107.44|1198
1618404630000|2021-04-14 12:50:30||107.42||107.44||107.46||107.42|2045
1618404650000|2021-04-14 12:50:50|107.54|107.46|107.54|107.48|107.54|107.52|107.54|107.46|2180
1618404670000|2021-04-14 12:51:10|107.56|107.5|107.54|107.48|107.58|107.52|107.54|107.46|7922
1618404680000|2021-04-14 12:51:20||107.46||107.48||107.48||107.44|1437
1618404710000|2021-04-14 12:51:50|||||||||5672
1618404720000|2021-04-14 12:52:00|107.52|107.46|107.54|107.46|107.54|107.48|107.5|107.44|959
1618404730000|2021-04-14 12:52:10|107.52|107.48|107.54|107.48|107.54|107.5|107.52|107.46|21300
1618404760000|2021-04-14 12:52:40|||||||||980
1618404780000|2021-04-14 12:53:00|107.52|107.44|107.5|107.44|107.54|107.44|107.48|107.44|5803
1618404790000|2021-04-14 12:53:10|107.52|107.46|107.52|107.46|107.52|107.46|107.52|107.46|600
1618404800000|2021-04-14 12:53:20|||||||||3
1618404830000|2021-04-14 12:53:50|||||||||296
1618404850000|2021-04-14 12:54:10|||||||||1384
1618404920000|2021-04-14 12:55:20|||||||||9515
1618404940000|2021-04-14 12:55:40|107.54|107.52|107.58|107.54|107.6|107.54|107.54|107.52|6335
1618404960000|2021-04-14 12:56:00|107.56|107.52|107.6|107.56|107.6|107.56|107.56|107.52|8261
1618404990000|2021-04-14 12:56:30|||||||||1616
1618405000000|2021-04-14 12:56:40|107.58|107.54|107.56|107.54|107.58|107.56|107.56|107.54|10358
1618405010000|2021-04-14 12:56:50|||||||||6009
1618405020000|2021-04-14 12:57:00|107.54|107.52|107.56|107.5|107.56|107.52|107.54|107.5|19302
1618405030000|2021-04-14 12:57:10|107.54||107.54||107.54||107.54||0
1618405050000|2021-04-14 12:57:30|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|15
1618405060000|2021-04-14 12:57:40|||||||||4101
1618405080000|2021-04-14 12:58:00|107.54|107.46|107.54|107.46|107.54|107.46|107.54|107.46|1171
1618405090000|2021-04-14 12:58:10|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|30
1618405180000|2021-04-14 12:59:40|107.58|107.52|107.6|107.58|107.6|107.58|107.58|107.52|7163
1618405190000|2021-04-14 12:59:50|||||||||2250
1618405200000|2021-04-14 13:00:00|107.58|107.54|107.6|107.54|107.6|107.54|107.58|107.54|3433
1618405220000|2021-04-14 13:00:20|107.62|107.56|107.68|107.62|107.68|107.62|107.6|107.56|6879
1618405230000|2021-04-14 13:00:30|||||||||2306
1618405240000|2021-04-14 13:00:40|||||||||4
1618405250000|2021-04-14 13:00:50|107.7|107.64|107.68|107.66|107.7|107.66|107.68|107.64|2360
1618405260000|2021-04-14 13:01:00|||||||||27872
1618405280000|2021-04-14 13:01:20||107.64||107.64||107.64||107.64|3853
1618405300000|2021-04-14 13:01:40||107.62||107.62||107.62||107.62|8
1618405310000|2021-04-14 13:01:50|107.7|107.64|107.7|107.64|107.7|107.64|107.7|107.64|16
1618405320000|2021-04-14 13:02:00|107.68|107.66|107.68|107.66|107.68|107.66|107.68|107.64|2510
1618405340000|2021-04-14 13:02:20|107.7|107.68|107.76|107.7|107.78|107.72|107.7|107.68|5775
1618405350000|2021-04-14 13:02:30|||||||||5497
1618405410000|2021-04-14 13:03:30|107.74|107.72|107.88|107.82|107.88|107.82|107.74|107.72|11464
1618405420000|2021-04-14 13:03:40|107.9|107.84|107.9|107.86|107.9|107.86|107.9|107.84|861
1618405430000|2021-04-14 13:03:50|107.88|107.84|107.84|107.76|107.88|107.84|107.78|107.72|8374
1618405450000|2021-04-14 13:04:10|107.86|107.78|107.92|107.86|107.92|107.86|107.86|107.78|3494
1618405460000|2021-04-14 13:04:20|107.94|107.88|107.92|107.86|107.94|107.88|107.92|107.86|2852
1618405470000|2021-04-14 13:04:30|107.94|107.88|108|107.94|108|107.94|107.94|107.88|0
1618405480000|2021-04-14 13:04:40|107.98|107.92|108|107.94|108|107.94|107.98|107.92|6058
1618405500000|2021-04-14 13:05:00|||||||||1287
1618405510000|2021-04-14 13:05:10|107.98|107.92|107.98|107.94|107.98|107.94|107.96|107.92|9201
1618405540000|2021-04-14 13:05:40||107.92||107.92||107.92||107.92|5064
1618405550000|2021-04-14 13:05:50|108|107.94|108.06|107.98|108.06|107.98|108|107.94|6859
1618405580000|2021-04-14 13:06:20|108.04||108.04||108.04||108.04||720
1618405590000|2021-04-14 13:06:30|||||||||94
1618405610000|2021-04-14 13:06:50|||||||||936
1618405620000|2021-04-14 13:07:00|108.06|108|108.12|108.02|108.12|108.02|108.06|108|4022
1618405650000|2021-04-14 13:07:30||108.04||108.06||108.06||108.04|4922
1618405660000|2021-04-14 13:07:40|108.14|108.08|108.14|108.08|108.16|108.1|108.14|108.08|125
1618405670000|2021-04-14 13:07:50|108.12|108.06|108.12|108.06|108.12|108.06|108.08|108.04|23961
1618405680000|2021-04-14 13:08:00|108.14|108.04|108.12|108.06|108.14|108.06|108.1|108.04|7125
1618405690000|2021-04-14 13:08:10|108.1|108.04|108.1|108.04|108.1|108.04|108.06|108|9527
1618405710000|2021-04-14 13:08:30|108.08||108.08||108.08||108.06||1834
1618405720000|2021-04-14 13:08:40|108.06|108.02|108|107.92|108.06|108.02|107.98|107.9|13884
1618405730000|2021-04-14 13:08:50||107.94||107.96||107.96||107.94|0
1618405750000|2021-04-14 13:09:10|108.04|107.98|108.04|108|108.06|108|108.04|107.98|1818
1618405760000|2021-04-14 13:09:20|||||||||22
1618405770000|2021-04-14 13:09:30|108.08|108.02|108.1|108.04|108.12|108.08|108.08|108.02|4592
1618405780000|2021-04-14 13:09:40|||||||||918
1618405800000|2021-04-14 13:10:00|108.12||108.1||108.12||108.1||82
1618405810000|2021-04-14 13:10:10|108.12|108.06|108.12|108.08|108.12|108.08|108.12|108.06|10
1618405820000|2021-04-14 13:10:20||108.06||108.06||108.06||108.06|460
1618405830000|2021-04-14 13:10:30|108.1|108.04|108.02|107.96|108.1|108.04|108.02|107.96|7044
1618405840000|2021-04-14 13:10:40||107.98||107.98||108||107.98|2500
1618405860000|2021-04-14 13:11:00||108||108||108||108|18
1618405870000|2021-04-14 13:11:10|108.04||108.04||108.04||108.04||1367
1618405880000|2021-04-14 13:11:20||107.98||107.98||107.98||107.98|0
1618405890000|2021-04-14 13:11:30|108.02||108.02||108.02||108.02||1100
1618405900000|2021-04-14 13:11:40|108|107.96|107.98|107.92|108|107.96|107.96|107.88|20263
1618405910000|2021-04-14 13:11:50|108|107.94|108.02|107.96|108.02|107.96|108|107.92|10246
1618405920000|2021-04-14 13:12:00|||||||||1648
1618405930000|2021-04-14 13:12:10|||||||||40
1618405940000|2021-04-14 13:12:20||107.94||107.94||107.94||107.94|6912
1618405950000|2021-04-14 13:12:30|108|107.96|107.98|107.94|108|107.96|107.98|107.92|17038
1618405960000|2021-04-14 13:12:40|107.96|107.96|107.96|107.94|107.96|107.96|107.96|107.94|8412
1618405970000|2021-04-14 13:12:50||107.92||107.92||107.92||107.92|4081
1618406000000|2021-04-14 13:13:20||107.94||107.94||107.94||107.92|133
1618406010000|2021-04-14 13:13:30|107.98|107.96|108|107.94|108|107.98|107.98|107.94|7869
1618406020000|2021-04-14 13:13:40|||||||||146
1618406030000|2021-04-14 13:13:50|107.98||108||108||107.98||3569
1618406040000|2021-04-14 13:14:00|107.98||107.98||107.98||107.98||1779
1618406050000|2021-04-14 13:14:10|108||107.98||108||107.98||0
1618406060000|2021-04-14 13:14:20|108||108||108||108||938
1618406070000|2021-04-14 13:14:30|108.04|107.96|108.04|108|108.04|108|108.02|107.96|6451
1618406090000|2021-04-14 13:14:50|108.02|107.98|107.9|107.88|108.02|108|107.9|107.86|50489
1618406100000|2021-04-14 13:15:00|107.88|107.86|107.9|107.86|107.9|107.86|107.88|107.86|8000
1618406110000|2021-04-14 13:15:10|107.88|107.88|107.92|107.86|107.94|107.88|107.88|107.86|28177
1618406120000|2021-04-14 13:15:20|107.9|107.84|107.92|107.84|107.92|107.84|107.86|107.84|16570
1618406130000|2021-04-14 13:15:30|107.9|107.82|107.82|107.76|107.9|107.84|107.82|107.76|38033
1618406140000|2021-04-14 13:15:40|||||||||7364
1618406150000|2021-04-14 13:15:50|107.84|107.8|107.9|107.88|107.9|107.88|107.84|107.8|12696
1618406170000|2021-04-14 13:16:10|107.94|107.9|107.94|107.88|107.96|107.9|107.92|107.88|48
1618406180000|2021-04-14 13:16:20|||||||||1996
1618406190000|2021-04-14 13:16:30|||||||||63
1618406200000|2021-04-14 13:16:40|||||||||93
1618406210000|2021-04-14 13:16:50|||||||||2779
1618406250000|2021-04-14 13:17:30|107.96|107.9|107.98|107.94|107.98|107.96|107.94|107.9|11457
1618406270000|2021-04-14 13:17:50|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|5253
1618406280000|2021-04-14 13:18:00|107.96||107.96||107.96||107.96||27
1618406290000|2021-04-14 13:18:10|||||||||5016
1618406300000|2021-04-14 13:18:20|107.98||107.98||107.98||107.98||6
1618406310000|2021-04-14 13:18:30|108|107.94|108|107.94|108|107.94|108|107.94|2554
1618406320000|2021-04-14 13:18:40|107.98||107.98||107.98||107.98||1
1618406340000|2021-04-14 13:19:00|108||108||108||108||240
1618406360000|2021-04-14 13:19:20||107.92||107.94||107.94||107.92|461
1618406370000|2021-04-14 13:19:30|||||||||4600
1618406380000|2021-04-14 13:19:40|||||||||66
1618406410000|2021-04-14 13:20:10|108.02|107.96|108.12|108.06|108.12|108.06|108.02|107.96|14954
1618406420000|2021-04-14 13:20:20|108.14|108.08|108.2|108.14|108.24|108.18|108.14|108.08|7723
1618406450000|2021-04-14 13:20:50|||||||||4587
1618406470000|2021-04-14 13:21:10|108.18|108.12|108.12|108.08|108.18|108.12|108.12|108.08|11347
1618406480000|2021-04-14 13:21:20|||||||||1369
1618406490000|2021-04-14 13:21:30|108.1|108.06|108.08|108.02|108.1|108.06|108.08|108|8935
1618406500000|2021-04-14 13:21:40|108.1||108.08||108.1||108.08||50
1618406520000|2021-04-14 13:22:00|108.1|108.04|108.12|108.08|108.12|108.08|108.1|108.04|1430
1618406530000|2021-04-14 13:22:10|108.08|108.06|108.12|108.06|108.12|108.06|108.08|108.04|8567
1618406540000|2021-04-14 13:22:20|108.14|108.08|108.16|108.08|108.16|108.1|108.14|108.08|9355
1618406550000|2021-04-14 13:22:30|108.14|108.06|108.12|108.06|108.14|108.06|108.12|108.06|0
1618406560000|2021-04-14 13:22:40|108.14|108.08|108.24|108.16|108.24|108.16|108.12|108.08|10166
1618406570000|2021-04-14 13:22:50|108.26|108.18|108.26|108.2|108.26|108.22|108.26|108.18|12
1618406580000|2021-04-14 13:23:00||108.22||108.22||108.22||108.22|0
1618406590000|2021-04-14 13:23:10|108.28|108.24|108.34|108.28|108.34|108.28|108.28|108.24|7048
1618406600000|2021-04-14 13:23:20|108.36|108.3|108.36|108.28|108.4|108.32|108.34|108.28|1137
1618406610000|2021-04-14 13:23:30|||||||||1557
1618406620000|2021-04-14 13:23:40|||||||||3220
1618406640000|2021-04-14 13:24:00|108.34|108.3|108.46|108.42|108.46|108.42|108.34|108.3|18673
1618406650000|2021-04-14 13:24:10|108.44|108.4|108.44|108.4|108.44|108.4|108.44|108.36|3241
1618406660000|2021-04-14 13:24:20||108.38||108.36||108.38||108.36|869
1618406670000|2021-04-14 13:24:30|108.42||108.42||108.42||108.4||3050
1618406680000|2021-04-14 13:24:40|108.4||108.4||108.4||108.4||266
1618406710000|2021-04-14 13:25:10|108.38|108.34|108.22|108.16|108.38|108.34|108.22|108.16|50607
1618406750000|2021-04-14 13:25:50|108.24|108.18|108.26|108.2|108.26|108.24|108.22|108.18|7881
1618406770000|2021-04-14 13:26:10|108.24|108.18|108.26|108.16|108.26|108.18|108.24|108.16|7549
1618406780000|2021-04-14 13:26:20|108.24|108.18|108.4|108.32|108.4|108.32|108.24|108.18|17278
1618406790000|2021-04-14 13:26:30|108.38|108.3|108.36|108.28|108.38|108.3|108.32|108.22|6583
1618406820000|2021-04-14 13:27:00|108.34|108.26|108.28|108.24|108.34|108.26|108.28|108.24|19562
1618406830000|2021-04-14 13:27:10|108.3|108.28|108.3|108.26|108.3|108.28|108.3|108.26|1771
1618406840000|2021-04-14 13:27:20|108.32|108.28|108.32|108.28|108.32|108.3|108.32|108.28|7645
1618406850000|2021-04-14 13:27:30|108.3||108.32||108.32||108.3||4149
1618406860000|2021-04-14 13:27:40|108.34|108.3|108.34|108.3|108.34|108.32|108.34|108.3|1576
1618406870000|2021-04-14 13:27:50|108.36|108.32|108.4|108.34|108.4|108.34|108.36|108.32|11797
1618406890000|2021-04-14 13:28:10|108.38|108.32|108.28|108.24|108.38|108.32|108.28|108.22|63941
1618406900000|2021-04-14 13:28:20|108.3|108.22|108.26|108.2|108.3|108.24|108.24|108.18|10929
1618406910000|2021-04-14 13:28:30|108.3|108.22|108.3|108.24|108.3|108.24|108.3|108.22|3577
1618406920000|2021-04-14 13:28:40|108.28|108.22|108.28|108.2|108.28|108.22|108.28|108.2|6065
1618406930000|2021-04-14 13:28:50|108.26|108.22|108.26|108.22|108.26|108.24|108.26|108.22|2370
1618406940000|2021-04-14 13:29:00|||||||||100
1618406950000|2021-04-14 13:29:10||108.24||108.22||108.24||108.22|2730
1618406960000|2021-04-14 13:29:20|108.24|108.2|108.24|108.16|108.24|108.2|108.24|108.16|12079
1618406970000|2021-04-14 13:29:30|108.22|108.2|108.24|108.18|108.26|108.2|108.2|108.16|6111
1618407000000|2021-04-14 13:30:00|108.22|108.16|108.14|108.1|108.22|108.16|108.14|108.1|8924
1618407010000|2021-04-14 13:30:10|108.12|108.08|108.06|108.04|108.12|108.08|108.06|108.02|32908
1618407020000|2021-04-14 13:30:20|108.04|108.02|108.08|108.02|108.08|108.02|108.02|107.94|21178
1618407040000|2021-04-14 13:30:40|108.1|108.04|108.02|107.98|108.1|108.06|107.98|107.96|24791
1618407050000|2021-04-14 13:30:50|108|107.96|108|107.96|108|107.96|108|107.96|939
1618407060000|2021-04-14 13:31:00|108.02|107.98|108.04|107.98|108.06|107.98|108.02|107.96|8793
1618407070000|2021-04-14 13:31:10|108.02|108|108.1|108.06|108.12|108.06|108.02|108|16804
1618407080000|2021-04-14 13:31:20|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|2038
1618407100000|2021-04-14 13:31:40|108.1|108.06|108.1|108.06|108.1|108.06|108.1|108.06|5780
1618407110000|2021-04-14 13:31:50|||||||||692
1618407130000|2021-04-14 13:32:10|108.12|108.08|108.28|108.2|108.28|108.22|108.12|108.08|18748
1618407140000|2021-04-14 13:32:20|108.26|108.22|108.34|108.24|108.36|108.24|108.26|108.22|119
1618407170000|2021-04-14 13:32:50|108.32||108.3||108.32||108.3||331
1618407180000|2021-04-14 13:33:00|108.28|108.22|108.3|108.22|108.3|108.22|108.26|108.2|3724
1618407190000|2021-04-14 13:33:10|108.34|108.24|108.38|108.32|108.42|108.38|108.34|108.24|50135
1618407200000|2021-04-14 13:33:20||108.3||108.3||108.3||108.28|600
1618407210000|2021-04-14 13:33:30|108.36|108.28|108.4|108.34|108.48|108.42|108.34|108.26|58394
1618407220000|2021-04-14 13:33:40|108.38|108.32|108.38|108.32|108.38|108.32|108.38|108.32|6535
1618407230000|2021-04-14 13:33:50|108.4|108.34|108.42|108.34|108.42|108.34|108.4|108.34|5318
1618407240000|2021-04-14 13:34:00|108.4|108.32|108.38|108.3|108.4|108.32|108.38|108.3|19606
1618407250000|2021-04-14 13:34:10|108.36||108.36||108.36||108.36||86
1618407270000|2021-04-14 13:34:30|108.34||108.34||108.34||108.34||5439
1618407290000|2021-04-14 13:34:50|||||||||9174
1618407300000|2021-04-14 13:35:00|108.32|108.28|108.42|108.36|108.44|108.36|108.3|108.28|26456
1618407310000|2021-04-14 13:35:10|108.44|108.38|108.42|108.36|108.46|108.4|108.36|108.34|65136
1618407320000|2021-04-14 13:35:20|108.44|108.38|108.5|108.44|108.56|108.48|108.44|108.38|10831
1618407330000|2021-04-14 13:35:30|108.48|108.42|108.38|108.34|108.48|108.42|108.38|108.34|59274
1618407340000|2021-04-14 13:35:40|108.4|108.36|108.44|108.4|108.44|108.4|108.4|108.36|15017
1618407350000|2021-04-14 13:35:50|108.48|108.42|108.5|108.48|108.52|108.48|108.48|108.42|5267
1618407360000|2021-04-14 13:36:00|108.52|108.5|108.64|108.56|108.64|108.56|108.52|108.5|24187
1618407370000|2021-04-14 13:36:10||108.58||108.6||108.6||108.58|0
1618407380000|2021-04-14 13:36:20|108.66|108.62|108.7|108.64|108.7|108.64|108.66|108.62|6303
1618407390000|2021-04-14 13:36:30|108.68|108.6|108.68|108.62|108.68|108.62|108.68|108.6|4926
1618407400000|2021-04-14 13:36:40|108.66|108.6|108.66|108.6|108.66|108.6|108.66|108.6|6037
1618407410000|2021-04-14 13:36:50|108.64|108.58|108.48|108.44|108.64|108.58|108.48|108.44|32009
1618407420000|2021-04-14 13:37:00|108.5|108.46|108.5|108.44|108.5|108.46|108.5|108.44|1221
1618407430000|2021-04-14 13:37:10||108.46||108.46||108.46||108.44|822
1618407440000|2021-04-14 13:37:20|||||||||407
1618407450000|2021-04-14 13:37:30|108.48|108.44|108.48|108.42|108.5|108.44|108.48|108.42|14506
1618407460000|2021-04-14 13:37:40|108.46|108.4|108.48|108.44|108.48|108.44|108.42|108.4|7320
1618407470000|2021-04-14 13:37:50|108.5|108.46|108.54|108.5|108.56|108.5|108.5|108.46|6389
1618407490000|2021-04-14 13:38:10|108.56|108.52|108.66|108.58|108.66|108.58|108.56|108.52|15522
1618407500000|2021-04-14 13:38:20|108.68|108.6|108.7|108.62|108.7|108.62|108.68|108.6|1112
1618407510000|2021-04-14 13:38:30|||||||||37369
1618407520000|2021-04-14 13:38:40|108.68||108.68||108.7||108.68||209
1618407530000|2021-04-14 13:38:50|108.7|108.64|108.72|108.66|108.76|108.66|108.68|108.64|6757
1618407540000|2021-04-14 13:39:00|108.7|108.64|108.64|108.58|108.7|108.64|108.62|108.56|59320
1618407550000|2021-04-14 13:39:10|||||||||750
1618407560000|2021-04-14 13:39:20|108.68|108.6|108.7|108.62|108.7|108.64|108.66|108.58|8826
1618407570000|2021-04-14 13:39:30|108.72|108.6|108.64|108.58|108.72|108.62|108.64|108.58|15333
1618407580000|2021-04-14 13:39:40|108.66|108.6|108.66|108.6|108.66|108.6|108.64|108.6|7197
1618407600000|2021-04-14 13:40:00|108.68|108.62|108.74|108.66|108.74|108.66|108.68|108.62|26680
1618407610000|2021-04-14 13:40:10|108.76||108.74||108.76||108.74||40
1618407620000|2021-04-14 13:40:20|108.76|108.68|108.74|108.68|108.8|108.74|108.74|108.68|3154
1618407630000|2021-04-14 13:40:30|108.76|108.7|108.74|108.68|108.76|108.7|108.74|108.68|6002
1618407640000|2021-04-14 13:40:40||108.7||108.7||108.7||108.7|919
1618407650000|2021-04-14 13:40:50||108.68||108.68||108.68||108.68|7986
1618407660000|2021-04-14 13:41:00|108.72|108.7|108.72|108.68|108.74|108.7|108.72|108.68|12488
1618407670000|2021-04-14 13:41:10|108.7|108.66|108.58|108.56|108.72|108.66|108.56|108.52|55548
1618407680000|2021-04-14 13:41:20|108.62|108.52|108.58|108.52|108.62|108.56|108.56|108.52|13830
1618407690000|2021-04-14 13:41:30|108.56|108.5|108.46|108.42|108.56|108.5|108.44|108.42|5888
1618407700000|2021-04-14 13:41:40|108.48|108.46|108.48|108.46|108.5|108.46|108.46|108.46|17025
1618407710000|2021-04-14 13:41:50|108.46|108.42|108.46|108.4|108.46|108.46|108.44|108.36|7917
1618407720000|2021-04-14 13:42:00|108.48||108.46||108.48||108.46||5165
1618407730000|2021-04-14 13:42:10||108.38||108.42||108.42||108.36|5000
1618407740000|2021-04-14 13:42:20|108.48|108.44|108.48|108.4|108.5|108.44|108.48|108.4|596
1618407750000|2021-04-14 13:42:30|||||||||10234
1618407760000|2021-04-14 13:42:40|||||||||56623
1618407770000|2021-04-14 13:42:50|108.46||108.46||108.46||108.46||700
1618407780000|2021-04-14 13:43:00|108.48|108.42|108.48|108.4|108.54|108.44|108.46|108.4|5125
1618407800000|2021-04-14 13:43:20|108.46|108.38|108.44|108.38|108.46|108.38|108.44|108.38|3965
1618407810000|2021-04-14 13:43:30|108.4|108.36|108.4|108.34|108.4|108.36|108.36|108.32|45215
1618407820000|2021-04-14 13:43:40|||||||||740
1618407830000|2021-04-14 13:43:50|108.42|108.32|108.34|108.28|108.42|108.38|108.32|108.28|54989
1618407840000|2021-04-14 13:44:00|108.32|108.26|108.28|108.24|108.34|108.26|108.28|108.24|15103
1618407850000|2021-04-14 13:44:10|108.26|108.22|108.28|108.22|108.28|108.24|108.24|108.22|14370
1618407870000|2021-04-14 13:44:30|108.26|108.2|108.26|108.22|108.28|108.22|108.26|108.2|3968
1618407890000|2021-04-14 13:44:50|108.28||108.28||108.28||108.28||270
1618407900000|2021-04-14 13:45:00|108.26|108.24|108.38|108.3|108.38|108.3|108.26|108.24|11341
1618407920000|2021-04-14 13:45:20|108.42|108.32|108.44|108.38|108.44|108.38|108.42|108.32|38310
1618407930000|2021-04-14 13:45:30|108.36|108.36|108.52|108.48|108.56|108.48|108.36|108.34|75436
1618407940000|2021-04-14 13:45:40|108.5|108.46|108.5|108.44|108.52|108.48|108.5|108.44|8744
1618407950000|2021-04-14 13:45:50|||||||||2127
1618407960000|2021-04-14 13:46:00|108.52|108.46|108.52|108.46|108.52|108.46|108.52|108.46|64
1618407970000|2021-04-14 13:46:10|108.54||108.54||108.54||108.52||5728
1618407980000|2021-04-14 13:46:20|108.52||108.54||108.54||108.52||4
1618407990000|2021-04-14 13:46:30|108.52|108.48|108.58|108.52|108.62|108.54|108.52|108.48|13124
1618408000000|2021-04-14 13:46:40|108.6|108.54|108.64|108.58|108.66|108.58|108.6|108.54|1806
1618408010000|2021-04-14 13:46:50|108.66||108.66||108.66||108.64||2590
1618408030000|2021-04-14 13:47:10|108.64|108.6|108.72|108.68|108.76|108.72|108.64|108.6|46796
1618408040000|2021-04-14 13:47:20|108.7|108.66|108.6|108.58|108.7|108.66|108.6|108.58|9846
1618408050000|2021-04-14 13:47:30||108.54||108.54||108.54||108.54|4882
1618408060000|2021-04-14 13:47:40|108.58||108.58||108.58||108.58||34
1618408070000|2021-04-14 13:47:50|108.6|108.56|108.58|108.54|108.6|108.56|108.56|108.54|5252
1618408080000|2021-04-14 13:48:00|108.6|108.56|108.6|108.56|108.6|108.56|108.6|108.52|4561
1618408100000|2021-04-14 13:48:20|108.56|108.54|108.46|108.4|108.56|108.54|108.46|108.38|12676
1618408110000|2021-04-14 13:48:30|||||||||2027
1618408140000|2021-04-14 13:49:00|108.48|108.42|108.48|108.4|108.5|108.48|108.46|108.4|10508
1618408150000|2021-04-14 13:49:10|108.46||108.46||108.46||108.46||0
1618408160000|2021-04-14 13:49:20|108.44||108.44||108.44||108.44||100
1618408170000|2021-04-14 13:49:30||108.38||108.36||108.38||108.36|2710
1618408180000|2021-04-14 13:49:40||108.38||108.38||108.38||108.38|13917
1618408190000|2021-04-14 13:49:50|108.46|108.4|108.54|108.48|108.54|108.48|108.46|108.4|12709
1618408210000|2021-04-14 13:50:10|||||||||11062
1618408230000|2021-04-14 13:50:30|108.56|108.5|108.58|108.52|108.6|108.56|108.52|108.48|68450
1618408240000|2021-04-14 13:50:40||108.54||108.54||108.54||108.54|150
1618408250000|2021-04-14 13:50:50|108.56||108.58||108.58||108.56||1032
1618408260000|2021-04-14 13:51:00|108.6|108.56|108.64|108.56|108.66|108.56|108.6|108.56|14358
1618408270000|2021-04-14 13:51:10|108.62|108.58|108.62|108.58|108.64|108.6|108.6|108.56|11556
1618408280000|2021-04-14 13:51:20|108.6|108.56|108.56|108.52|108.6|108.56|108.56|108.52|17436
1618408290000|2021-04-14 13:51:30|108.54|108.5|108.52|108.48|108.6|108.52|108.52|108.48|51987
1618408300000|2021-04-14 13:51:40|108.5|108.46|108.5|108.42|108.52|108.46|108.5|108.42|1470
1618408320000|2021-04-14 13:52:00|108.48||108.48||108.48||108.48||94
1618408330000|2021-04-14 13:52:10|108.5|108.44|108.5|108.48|108.54|108.48|108.5|108.44|9244
1618408340000|2021-04-14 13:52:20|108.54|108.5|108.6|108.52|108.6|108.52|108.54|108.5|16934
1618408350000|2021-04-14 13:52:30|||||||||2200
1618408360000|2021-04-14 13:52:40|||||||||931
1618408370000|2021-04-14 13:52:50|||||||||1000
1618408380000|2021-04-14 13:53:00|108.58||108.6||108.6||108.58||1078
1618408390000|2021-04-14 13:53:10|||||||||1137
1618408400000|2021-04-14 13:53:20|108.58|108.5|108.4|108.34|108.58|108.5|108.4|108.34|30283
1618408420000|2021-04-14 13:53:40||108.36||108.34||108.36||108.34|2547
1618408430000|2021-04-14 13:53:50|108.38|108.36|108.4|108.36|108.4|108.36|108.38|108.36|2528
1618408440000|2021-04-14 13:54:00|108.42||108.42||108.42||108.42||2453
1618408450000|2021-04-14 13:54:10|||||||||3500
1618408490000|2021-04-14 13:54:50|108.4|108.34|108.3|108.24|108.4|108.34|108.28|108.22|44529
1618408500000|2021-04-14 13:55:00|108.28|108.22|108.24|108.2|108.3|108.22|108.24|108.2|4593
1618408510000|2021-04-14 13:55:10|108.26|108.18|108.26|108.18|108.26|108.18|108.2|108.12|15238
1618408520000|2021-04-14 13:55:20|108.28|108.2|108.26|108.22|108.28|108.22|108.26|108.2|12940
1618408530000|2021-04-14 13:55:30|108.28||108.28||108.28||108.28||62
1618408550000|2021-04-14 13:55:50|108.3|108.24|108.44|108.36|108.46|108.38|108.28|108.24|20715
1618408560000|2021-04-14 13:56:00|108.42|108.34|108.44|108.36|108.46|108.36|108.4|108.32|7297
1618408570000|2021-04-14 13:56:10|108.42|108.38|108.38|108.3|108.42|108.38|108.28|108.24|62862
1618408590000|2021-04-14 13:56:30|||||||||235
1618408620000|2021-04-14 13:57:00|108.36|108.32|108.38|108.34|108.38|108.34|108.36|108.3|7643
1618408650000|2021-04-14 13:57:30|108.4|108.38|108.42|108.36|108.48|108.42|108.4|108.36|9413
1618408660000|2021-04-14 13:57:40|108.46|108.38|108.46|108.4|108.46|108.4|108.42|108.38|12773
1618408670000|2021-04-14 13:57:50||108.38||108.36||108.38||108.36|39
1618408680000|2021-04-14 13:58:00|108.44|108.34|108.4|108.36|108.44|108.36|108.38|108.34|2740
1618408690000|2021-04-14 13:58:10|108.38|108.34|108.38|108.3|108.4|108.34|108.36|108.3|11271
1618408700000|2021-04-14 13:58:20|||||||||70631
1618408720000|2021-04-14 13:58:40|||||||||9349
1618408740000|2021-04-14 13:59:00|108.36|108.32|108.46|108.38|108.46|108.38|108.34|108.32|36529
1618408750000|2021-04-14 13:59:10|||||||||30
1618408760000|2021-04-14 13:59:20|108.32|108.36|108.38|108.3|108.44|108.36|108.32|108.3|91945
1618408770000|2021-04-14 13:59:30|108.36|108.32|108.38|108.32|108.38|108.32|108.36|108.32|9597
1618408780000|2021-04-14 13:59:40|108.4|108.34|108.44|108.36|108.46|108.4|108.4|108.34|6739
1618408790000|2021-04-14 13:59:50|||||||||73
1618408800000|2021-04-14 14:00:00|||||||||86
1618408810000|2021-04-14 14:00:10|108.42||108.42||108.42||108.42||69
1618408820000|2021-04-14 14:00:20|108.44||108.44||108.44||108.44||449
1618408840000|2021-04-14 14:00:40|108.4|108.34|108.42|108.34|108.42|108.36|108.4|108.34|12636
1618408860000|2021-04-14 14:01:00|108.4||108.4||108.4||108.38||3028
1618408870000|2021-04-14 14:01:10|108.38||108.38||108.38||108.38||29
1618408880000|2021-04-14 14:01:20|||||||||20
1618408890000|2021-04-14 14:01:30|108.4|108.36|108.44|108.36|108.46|108.4|108.4|108.36|28691
1618408920000|2021-04-14 14:02:00|108.4|108.34|108.38|108.3|108.4|108.34|108.36|108.3|34127
1618408930000|2021-04-14 14:02:10|108.36|108.32|108.44|108.36|108.44|108.36|108.36|108.32|9325
1618408940000|2021-04-14 14:02:20|108.42|108.38|108.42|108.36|108.42|108.4|108.42|108.36|16301
1618408950000|2021-04-14 14:02:30|108.44|108.38|108.44|108.38|108.44|108.4|108.42|108.36|21464
1618408960000|2021-04-14 14:02:40|108.46|108.4|108.44|108.38|108.46|108.42|108.44|108.38|11834
1618408970000|2021-04-14 14:02:50|108.46|108.4|108.46|108.4|108.46|108.4|108.46|108.4|367
1618408980000|2021-04-14 14:03:00|108.44|108.38|108.46|108.38|108.46|108.38|108.44|108.38|0
1618408990000|2021-04-14 14:03:10|||||||||448
1618409010000|2021-04-14 14:03:30|108.44|108.44|108.46|108.42|108.46|108.44|108.42|108.38|11344
1618409020000|2021-04-14 14:03:40|||||||||4547
1618409030000|2021-04-14 14:03:50|108.48|108.44|108.48|108.42|108.5|108.48|108.48|108.42|18495
1618409040000|2021-04-14 14:04:00|108.46|108.38|108.44|108.38|108.46|108.38|108.44|108.38|7561
1618409050000|2021-04-14 14:04:10|108.46|108.4|108.48|108.42|108.48|108.42|108.46|108.4|3425
1618409060000|2021-04-14 14:04:20|108.46|108.4|108.44|108.4|108.48|108.4|108.44|108.4|10322
1618409070000|2021-04-14 14:04:30|108.42|108.42|108.4|108.32|108.42|108.42|108.4|108.32|46773
1618409080000|2021-04-14 14:04:40|108.38|108.3|108.26|108.2|108.38|108.3|108.24|108.2|40447
1618409090000|2021-04-14 14:04:50|108.24|108.22|108.26|108.22|108.26|108.22|108.24|108.22|10733
1618409100000|2021-04-14 14:05:00|108.28|108.24|108.3|108.24|108.3|108.26|108.26|108.24|24469
1618409110000|2021-04-14 14:05:10|108.26|108.22|108.26|108.2|108.26|108.22|108.24|108.18|21962
1618409120000|2021-04-14 14:05:20|108.24||108.24||108.24||108.24||120
1618409130000|2021-04-14 14:05:30|108.26|108.22|108.32|108.24|108.36|108.28|108.26|108.22|32776
1618409140000|2021-04-14 14:05:40||108.26||108.24||108.26||108.24|907
1618409150000|2021-04-14 14:05:50|108.3||108.28||108.3||108.28||0
1618409160000|2021-04-14 14:06:00|108.3|108.22|108.24|108.18|108.3|108.22|108.24|108.16|1300
1618409170000|2021-04-14 14:06:10|108.26||108.26||108.26||108.24||4282
1618409180000|2021-04-14 14:06:20|108.24||108.24||108.24||108.24||45
1618409190000|2021-04-14 14:06:30|108.26|108.24|108.3|108.22|108.3|108.24|108.24|108.18|11261
1618409200000|2021-04-14 14:06:40|108.28|108.24|108.46|108.38|108.46|108.38|108.28|108.24|18516
1618409210000|2021-04-14 14:06:50|108.44|108.4|108.46|108.4|108.5|108.42|108.44|108.4|8116
1618409220000|2021-04-14 14:07:00|108.48|108.42|108.48|108.42|108.48|108.44|108.48|108.42|12535
1618409230000|2021-04-14 14:07:10||108.44||108.44||108.44||108.44|1600
1618409240000|2021-04-14 14:07:20||108.42||108.42||108.42||108.42|1404
1618409250000|2021-04-14 14:07:30|108.46|108.4|108.44|108.38|108.46|108.4|108.42|108.36|37375
1618409270000|2021-04-14 14:07:50|108.46|108.4|108.46|108.4|108.46|108.4|108.46|108.4|15
1618409280000|2021-04-14 14:08:00|108.44|108.42|108.44|108.38|108.46|108.42|108.44|108.38|12542
1618409290000|2021-04-14 14:08:10||108.4||108.4||108.4||108.4|666
1618409300000|2021-04-14 14:08:20|108.46||108.46||108.46||108.46||86
1618409310000|2021-04-14 14:08:30|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|0
1618409320000|2021-04-14 14:08:40|108.46|108.4|108.44|108.4|108.46|108.4|108.44|108.4|3500
1618409330000|2021-04-14 14:08:50|108.46|108.42|108.46|108.4|108.46|108.42|108.44|108.4|11529
1618409340000|2021-04-14 14:09:00|108.48|108.42|108.46|108.42|108.5|108.46|108.46|108.42|1782
1618409350000|2021-04-14 14:09:10||108.44||108.44||108.44||108.44|533
1618409360000|2021-04-14 14:09:20||108.42||108.42||108.42||108.42|2839
1618409370000|2021-04-14 14:09:30|108.44|108.4|108.36|108.3|108.44|108.4|108.32|108.28|81921
1618409380000|2021-04-14 14:09:40|108.38||108.36||108.4||108.36||22028
1618409390000|2021-04-14 14:09:50|108.34|108.28|108.34|108.26|108.34|108.28|108.34|108.26|0
1618409400000|2021-04-14 14:10:00|108.36|108.34|108.4|108.34|108.4|108.36|108.36|108.34|4151
1618409420000|2021-04-14 14:10:20|108.42|108.36|108.44|108.36|108.44|108.36|108.42|108.36|15286
1618409430000|2021-04-14 14:10:30|||||||||581
1618409450000|2021-04-14 14:10:50|108.46|108.38|108.54|108.48|108.54|108.48|108.46|108.38|4585
1618409460000|2021-04-14 14:11:00|108.58|108.5|108.54|108.5|108.58|108.54|108.54|108.5|2068
1618409480000|2021-04-14 14:11:20|108.52|108.48|108.5|108.42|108.52|108.48|108.5|108.42|17543
1618409490000|2021-04-14 14:11:30|108.48|108.4|108.46|108.4|108.48|108.4|108.46|108.4|4300
1618409500000|2021-04-14 14:11:40|108.48|108.42|108.48|108.42|108.48|108.42|108.48|108.42|221
1618409510000|2021-04-14 14:11:50|108.5|108.44|108.5|108.42|108.5|108.44|108.5|108.42|78
1618409530000|2021-04-14 14:12:10|108.52|108.44|108.54|108.48|108.54|108.52|108.52|108.44|11331
1618409540000|2021-04-14 14:12:20|||||||||2581
1618409560000|2021-04-14 14:12:40|108.56|108.5|108.64|108.58|108.66|108.58|108.56|108.5|28467
1618409570000|2021-04-14 14:12:50|108.62|108.54|108.64|108.58|108.64|108.58|108.62|108.54|7281
1618409580000|2021-04-14 14:13:00|108.62|108.56|108.72|108.64|108.92|108.76|108.62|108.54|227040
1618409590000|2021-04-14 14:13:10|108.7|108.66|108.8|108.78|108.84|108.78|108.7|108.66|44536
1618409600000|2021-04-14 14:13:20|108.84|108.8|108.92|108.88|108.94|108.88|108.84|108.8|30039
1618409610000|2021-04-14 14:13:30|108.9|108.86|108.86|108.82|108.9|108.86|108.86|108.82|27880
1618409630000|2021-04-14 14:13:50|108.84|108.8|108.78|108.68|108.84|108.8|108.78|108.68|38369
1618409640000|2021-04-14 14:14:00|108.8|108.7|108.8|108.72|108.8|108.72|108.8|108.7|0
1618409650000|2021-04-14 14:14:10|108.84|108.74|108.94|108.88|108.94|108.88|108.84|108.74|13459
1618409660000|2021-04-14 14:14:20|108.92|108.86|108.9|108.82|108.92|108.86|108.9|108.82|2712
1618409670000|2021-04-14 14:14:30|108.92|108.84|108.9|108.84|108.92|108.84|108.9|108.84|11104
1618409680000|2021-04-14 14:14:40|108.88|108.82|108.78|108.72|108.88|108.82|108.78|108.72|60750
1618409690000|2021-04-14 14:14:50|108.76|108.7|108.74|108.68|108.76|108.7|108.74|108.68|10000
1618409710000|2021-04-14 14:15:10|108.76|108.7|108.7|108.64|108.76|108.74|108.7|108.64|24266
1618409720000|2021-04-14 14:15:20|108.68|108.62|108.64|108.56|108.68|108.64|108.64|108.56|48611
1618409730000|2021-04-14 14:15:30|108.62|108.54|108.6|108.54|108.62|108.54|108.6|108.54|7402
1618409740000|2021-04-14 14:15:40|108.58|108.52|108.56|108.48|108.58|108.52|108.56|108.48|23181
1618409750000|2021-04-14 14:15:50|108.54|108.5|108.58|108.52|108.58|108.52|108.54|108.5|4125
1618409760000|2021-04-14 14:16:00|108.56|108.5|108.54|108.5|108.56|108.5|108.54|108.5|2296
1618409770000|2021-04-14 14:16:10|108.52|108.48|108.52|108.46|108.52|108.48|108.5|108.46|20508
1618409780000|2021-04-14 14:16:20||108.44||108.46||108.46||108.44|1000
1618409790000|2021-04-14 14:16:30|108.5|108.44|108.42|108.36|108.5|108.46|108.42|108.34|6601
1618409800000|2021-04-14 14:16:40|108.4|108.34|108.4|108.34|108.4|108.36|108.38|108.34|2625
1618409810000|2021-04-14 14:16:50|108.38|108.32|108.38|108.32|108.38|108.32|108.36|108.32|14059
1618409820000|2021-04-14 14:17:00|108.4|108.34|108.48|108.4|108.48|108.44|108.4|108.34|14214
1618409830000|2021-04-14 14:17:10|108.46||108.46||108.46||108.46||35
1618409840000|2021-04-14 14:17:20|108.48|108.42|108.48|108.42|108.48|108.42|108.46|108.42|4535
1618409860000|2021-04-14 14:17:40|||||||||1826
1618409890000|2021-04-14 14:18:10|108.46|108.4|108.46|108.4|108.48|108.42|108.46|108.4|4347
1618409900000|2021-04-14 14:18:20|||||||||1600
1618409910000|2021-04-14 14:18:30|108.44||108.44||108.44||108.44||100
1618409920000|2021-04-14 14:18:40|108.46|108.42|108.48|108.42|108.48|108.42|108.46|108.42|2731
1618409940000|2021-04-14 14:19:00|108.5|108.44|108.48|108.4|108.5|108.46|108.46|108.4|48645
1618409950000|2021-04-14 14:19:10||108.42||108.42||108.42||108.42|150
1618409960000|2021-04-14 14:19:20||108.4||108.42||108.42||108.4|2809
1618409970000|2021-04-14 14:19:30|108.5|108.44|108.5|108.46|108.5|108.48|108.5|108.44|14642
1618409980000|2021-04-14 14:19:40|108.48|108.44|108.48|108.42|108.48|108.44|108.48|108.42|6692
1618409990000|2021-04-14 14:19:50||108.44||108.42||108.44||108.42|1212
1618410000000|2021-04-14 14:20:00||108.44||108.44||108.44||108.44|651
1618410020000|2021-04-14 14:20:20|108.5|108.46|108.5|108.46|108.5|108.46|108.5|108.46|11810
1618410030000|2021-04-14 14:20:30|108.48|108.44|108.46|108.4|108.48|108.44|108.44|108.4|11323
1618410040000|2021-04-14 14:20:40|108.44|108.38|108.42|108.36|108.44|108.38|108.4|108.32|11461
1618410050000|2021-04-14 14:20:50||108.38||108.38||108.38||108.38|62
1618410060000|2021-04-14 14:21:00|108.4|108.36|108.4|108.34|108.4|108.36|108.4|108.34|78
1618410080000|2021-04-14 14:21:20|108.38|108.32|108.36|108.3|108.38|108.32|108.36|108.3|5562
1618410090000|2021-04-14 14:21:30|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.26|4014
1618410120000|2021-04-14 14:22:00|108.38|108.3|108.34|108.3|108.38|108.34|108.34|108.3|10259
1618410130000|2021-04-14 14:22:10||108.28||108.28||108.28||108.28|40
1618410140000|2021-04-14 14:22:20|108.32|108.3|108.24|108.2|108.32|108.3|108.24|108.16|23371
1618410150000|2021-04-14 14:22:30|108.22|108.18|108.24|108.18|108.24|108.18|108.22|108.16|6886
1618410160000|2021-04-14 14:22:40|||||||||10924
1618410170000|2021-04-14 14:22:50|108.22|108.16|108.22|108.16|108.24|108.16|108.22|108.14|39
1618410180000|2021-04-14 14:23:00||108.14||108.16||108.16||108.14|5
1618410190000|2021-04-14 14:23:10|108.2|108.14|108.18|108.12|108.2|108.14|108.16|108.12|3433
1618410200000|2021-04-14 14:23:20|108.16|108.1|108.14|108.06|108.16|108.1|108.14|108.06|10504
1618410210000|2021-04-14 14:23:30|108.12|108.04|108.08|108.02|108.12|108.06|108.08|108.02|17349
1618410220000|2021-04-14 14:23:40|||||||||1059
1618410230000|2021-04-14 14:23:50|108.06|108|108.06|108|108.06|108|108.06|108|94094
1618410240000|2021-04-14 14:24:00||108.02||108.02||108.02||108.02|3239
1618410250000|2021-04-14 14:24:10|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|5801
1618410260000|2021-04-14 14:24:20|108.1|108.06|108.12|108.06|108.14|108.08|108.1|108.06|9119
1618410270000|2021-04-14 14:24:30|108.14|108.04|108.14|108.06|108.16|108.14|108.14|108.04|52219
1618410280000|2021-04-14 14:24:40|108.12|108.08|108.12|108.08|108.14|108.08|108.12|108.08|2521
1618410290000|2021-04-14 14:24:50|108.1|108.06|108.12|108.06|108.14|108.06|108.06|108.02|14663
1618410310000|2021-04-14 14:25:10||108.04||108.04||108.04||108.04|790
1618410330000|2021-04-14 14:25:30||108.06||108.06||108.06||108.06|424
1618410360000|2021-04-14 14:26:00|||||||||368
1618410370000|2021-04-14 14:26:10|108.1|108.04|108.12|108.06|108.12|108.06|108.08|108.04|7751
1618410380000|2021-04-14 14:26:20|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108.04|8204
1618410400000|2021-04-14 14:26:40|108.08|108.02|108|107.94|108.08|108.04|107.98|107.92|34240
1618410410000|2021-04-14 14:26:50|107.98|107.92|107.98|107.92|108|107.92|107.98|107.92|2584
1618410420000|2021-04-14 14:27:00|107.96|107.9|107.98|107.92|107.98|107.92|107.94|107.88|8376
1618410430000|2021-04-14 14:27:10|108|107.94|108|107.96|108|107.96|108|107.94|4095
1618410440000|2021-04-14 14:27:20|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|0
1618410450000|2021-04-14 14:27:30||107.9||107.9||107.9||107.9|0
1618410470000|2021-04-14 14:27:50|||||||||5377
1618410480000|2021-04-14 14:28:00||107.92||107.9||107.92||107.9|6559
1618410490000|2021-04-14 14:28:10|107.96|107.88|107.84|107.8|108|107.92|107.84|107.8|42323
1618410500000|2021-04-14 14:28:20||107.78||107.76||107.78||107.74|2521
1618410510000|2021-04-14 14:28:30|||||||||1838
1618410520000|2021-04-14 14:28:40||107.74||107.74||107.74||107.74|1975
1618410530000|2021-04-14 14:28:50||107.76||107.76||107.76||107.76|28624
1618410550000|2021-04-14 14:29:10|107.82|107.74|107.8|107.74|107.82|107.76|107.8|107.72|23896
1618410570000|2021-04-14 14:29:30|||||||||2214
1618410610000|2021-04-14 14:30:10|107.76|107.72|107.76|107.72|107.8|107.76|107.76|107.72|28856
1618410620000|2021-04-14 14:30:20|107.8|107.74|107.82|107.78|107.82|107.78|107.76|107.74|30532
1618410640000|2021-04-14 14:30:40|107.84|107.74|107.88|107.82|107.88|107.86|107.84|107.74|24257
1618410660000|2021-04-14 14:31:00|107.86||107.88||107.88||107.86||237
1618410670000|2021-04-14 14:31:10|107.86|107.8|107.84|107.8|107.86|107.8|107.82|107.8|18239
1618410700000|2021-04-14 14:31:40|||||||||9287
1618410710000|2021-04-14 14:31:50|107.86|107.82|107.84|107.78|107.86|107.82|107.84|107.78|11651
1618410720000|2021-04-14 14:32:00||107.8||107.8||107.8||107.8|310
1618410730000|2021-04-14 14:32:10|107.86|107.78|107.84|107.78|107.86|107.78|107.84|107.78|956
1618410740000|2021-04-14 14:32:20|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|6054
1618410750000|2021-04-14 14:32:30|107.84||107.84||107.84||107.84||10
1618410760000|2021-04-14 14:32:40|107.86|107.82|107.9|107.84|107.94|107.88|107.86|107.82|18443
1618410770000|2021-04-14 14:32:50||107.86||107.84||107.86||107.84|9426
1618410780000|2021-04-14 14:33:00|||||||||2780
1618410790000|2021-04-14 14:33:10|107.94|107.9|107.94|107.88|107.94|107.9|107.9|107.86|3409
1618410800000|2021-04-14 14:33:20|107.98|107.9|107.98|107.92|107.98|107.92|107.98|107.9|294
1618410810000|2021-04-14 14:33:30|||||||||8000
1618410820000|2021-04-14 14:33:40||107.94||107.94||107.94||107.94|1302
1618410830000|2021-04-14 14:33:50|107.94|107.92|107.82|107.76|107.98|107.92|107.82|107.76|54942
1618410840000|2021-04-14 14:34:00|107.8|107.74|107.86|107.82|107.86|107.82|107.76|107.74|11742
1618410850000|2021-04-14 14:34:10|107.88|107.84|107.88|107.82|107.92|107.84|107.88|107.8|11210
1618410860000|2021-04-14 14:34:20|107.86||107.88||107.88||107.86||0
1618410870000|2021-04-14 14:34:30||107.84||107.84||107.84||107.84|342
1618410880000|2021-04-14 14:34:40|107.9|107.86|107.94|107.88|107.94|107.88|107.88|107.86|8775
1618410890000|2021-04-14 14:34:50|107.92||107.9||107.92||107.9||1095
1618410910000|2021-04-14 14:35:10|107.92||107.92||107.92||107.92||40
1618410920000|2021-04-14 14:35:20|107.9||107.92||107.92||107.9||892
1618410940000|2021-04-14 14:35:40|107.94|107.86|107.86|107.8|107.94|107.86|107.86|107.78|12673
1618410950000|2021-04-14 14:35:50|107.84|107.78|107.84|107.78|107.84|107.78|107.84|107.78|42
1618410990000|2021-04-14 14:36:30|107.86|107.8|107.84|107.8|107.9|107.88|107.82|107.78|20777
1618411000000|2021-04-14 14:36:40|107.82|107.78|107.84|107.78|107.84|107.8|107.82|107.78|855
1618411010000|2021-04-14 14:36:50|107.82||107.82||107.82||107.82||12783
1618411020000|2021-04-14 14:37:00|107.84|107.8|107.86|107.8|107.86|107.8|107.84|107.8|3817
1618411060000|2021-04-14 14:37:40|107.84|107.78|107.88|107.84|107.88|107.86|107.84|107.78|10922
1618411070000|2021-04-14 14:37:50|107.9|107.86|107.9|107.86|107.94|107.88|107.9|107.84|1590
1618411080000|2021-04-14 14:38:00|107.92|107.88|108|107.92|108.02|107.92|107.92|107.88|10230
1618411090000|2021-04-14 14:38:10|107.98|107.94|108.04|107.96|108.06|107.96|107.98|107.94|578
1618411100000|2021-04-14 14:38:20||107.94||107.96||107.96||107.94|80
1618411110000|2021-04-14 14:38:30||107.98||108||108||107.98|146
1618411140000|2021-04-14 14:39:00|108.06|108.02|108.08|108.02|108.1|108.02|108.06|108|6421
1618411150000|2021-04-14 14:39:10|108.1|108.08|108.12|108.06|108.12|108.08|108.08|108.02|3741
1618411160000|2021-04-14 14:39:20|108.14|108.08|108.16|108.1|108.16|108.1|108.14|108.08|3484
1618411170000|2021-04-14 14:39:30|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|4254
1618411180000|2021-04-14 14:39:40|108.12|108.1|108.14|108.1|108.14|108.1|108.12|108.1|7224
1618411200000|2021-04-14 14:40:00||108.08||108.1||108.1||108.08|10
1618411220000|2021-04-14 14:40:20|108.16|108.12|108.18|108.1|108.2|108.14|108.16|108.1|26755
1618411230000|2021-04-14 14:40:30|108.16|108.08|108.22|108.14|108.24|108.18|108.14|108.08|22765
1618411240000|2021-04-14 14:40:40|108.2|108.12|108.18|108.1|108.2|108.14|108.14|108.08|2514
1618411260000|2021-04-14 14:41:00|108.2|108.12|108.2|108.14|108.22|108.14|108.2|108.12|59
1618411270000|2021-04-14 14:41:10|||||||||1840
1618411300000|2021-04-14 14:41:40|||||||||40000
1618411310000|2021-04-14 14:41:50|||||||||1834
1618411320000|2021-04-14 14:42:00|108.22|108.16|108.38|108.32|108.4|108.32|108.22|108.16|54354
1618411330000|2021-04-14 14:42:10|108.36|108.3|108.18|108.1|108.36|108.3|108.18|108.1|47802
1618411340000|2021-04-14 14:42:20|108.16|108.08|108.1|108.04|108.16|108.08|108.1|108.02|3500
1618411350000|2021-04-14 14:42:30|108.12|108.06|108.14|108.06|108.14|108.06|108.1|108.04|200
1618411380000|2021-04-14 14:43:00|108.12|108.04|108|107.96|108.12|108.04|107.98|107.96|87982
1618411390000|2021-04-14 14:43:10|108.04|107.98|107.98|107.92|108.04|107.98|107.98|107.92|9745
1618411400000|2021-04-14 14:43:20|107.96|107.9|107.98|107.92|107.98|107.92|107.96|107.9|2571
1618411410000|2021-04-14 14:43:30|107.96|107.94|108.04|107.98|108.06|108.02|107.96|107.94|18995
1618411420000|2021-04-14 14:43:40|108.02|107.96|108|107.94|108.02|107.98|108|107.94|4805
1618411430000|2021-04-14 14:43:50|107.94|107.92|107.96|107.88|107.98|107.92|107.94|107.88|62870
1618411440000|2021-04-14 14:44:00|107.94|107.9|108|107.94|108|107.94|107.92|107.9|7578
1618411450000|2021-04-14 14:44:10|107.98|107.92|107.92|107.84|108|107.94|107.92|107.84|45988
1618411460000|2021-04-14 14:44:20|107.94|107.86|108|107.92|108|107.92|107.94|107.86|14184
1618411480000|2021-04-14 14:44:40|107.98|107.9|107.96|107.88|107.98|107.9|107.96|107.88|89
1618411490000|2021-04-14 14:44:50|107.98|107.9|107.96|107.9|108|107.92|107.9|107.88|92333
1618411500000|2021-04-14 14:45:00|108|107.92|107.96|107.9|108|107.96|107.92|107.88|62751
1618411520000|2021-04-14 14:45:20|107.98|107.92|108.06|108|108.1|108|107.96|107.92|93884
1618411530000|2021-04-14 14:45:30|108.08|107.98|108.06|108|108.08|108|108.06|107.98|4673
1618411540000|2021-04-14 14:45:40|108.08|108.02|108.08|108.04|108.08|108.06|108.08|108.02|4328
1618411550000|2021-04-14 14:45:50|108.1|108.08|108.04|107.98|108.14|108.1|108.04|107.98|23798
1618411570000|2021-04-14 14:46:10|108.02|107.96|108.06|107.98|108.06|108|108|107.94|12535
1618411580000|2021-04-14 14:46:20|108.04|108|108.04|108|108.04|108|108.04|108|3925
1618411590000|2021-04-14 14:46:30|108.02|107.98|108.04|108|108.06|108|108|107.98|22754
1618411600000|2021-04-14 14:46:40|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|407
1618411610000|2021-04-14 14:46:50|||||||||24000
1618411620000|2021-04-14 14:47:00|108.04|108|108.02|107.98|108.04|108|108.02|107.98|6774
1618411630000|2021-04-14 14:47:10|108.04|108|108.1|108.04|108.1|108.04|108.04|108|8728
1618411660000|2021-04-14 14:47:40|108.12|108.06|108.14|108.08|108.14|108.08|108.12|108.06|242
1618411670000|2021-04-14 14:47:50||108.1||108.1||108.1||108.1|1145
1618411680000|2021-04-14 14:48:00|108.12|108.08|108.14|108.08|108.14|108.12|108.1|108.08|11698
1618411690000|2021-04-14 14:48:10|108.16|108.1|108.16|108.12|108.16|108.12|108.14|108.08|15370
1618411700000|2021-04-14 14:48:20|108.14|108.1|108.14|108.08|108.14|108.1|108.14|108.06|2539
1618411710000|2021-04-14 14:48:30|108.16|108.1|108.14|108.08|108.16|108.1|108.06|108.04|23008
1618411720000|2021-04-14 14:48:40|108.16||108.12||108.16||108.12||3653
1618411730000|2021-04-14 14:48:50|||||||||700
1618411740000|2021-04-14 14:49:00|108.14|108.1|108.18|108.1|108.18|108.1|108.14|108.1|4487
1618411750000|2021-04-14 14:49:10|108.2|108.12|108.2|108.14|108.22|108.14|108.18|108.12|7217
1618411760000|2021-04-14 14:49:20|108.22|108.16|108.22|108.16|108.24|108.18|108.22|108.16|5989
1618411770000|2021-04-14 14:49:30|108.26|108.14|108.26|108.2|108.26|108.2|108.26|108.14|47
1618411780000|2021-04-14 14:49:40|108.24||108.24||108.24||108.24||0
1618411790000|2021-04-14 14:49:50|||||||||10000
1618411800000|2021-04-14 14:50:00|108.26|108.22|108.3|108.26|108.3|108.26|108.26|108.22|10142
1618411810000|2021-04-14 14:50:10|108.32|108.24|108.26|108.24|108.32|108.24|108.26|108.24|4583
1618411820000|2021-04-14 14:50:20|108.3||108.3||108.3||108.3||1698
1618411830000|2021-04-14 14:50:30|108.32|108.26|108.32|108.26|108.32|108.26|108.3|108.26|3600
1618411840000|2021-04-14 14:50:40|||||||||1000
1618411850000|2021-04-14 14:50:50||108.24||108.24||108.24||108.24|11
1618411860000|2021-04-14 14:51:00|108.3|108.26|108.32|108.26|108.32|108.26|108.28|108.26|1578
1618411870000|2021-04-14 14:51:10|108.34|108.28|108.36|108.28|108.38|108.28|108.32|108.28|4514
1618411880000|2021-04-14 14:51:20|108.38|108.3|108.36|108.32|108.42|108.36|108.36|108.3|5132
1618411890000|2021-04-14 14:51:30|108.4|108.3|108.4|108.34|108.4|108.34|108.4|108.3|1000
1618411910000|2021-04-14 14:51:50||108.36||108.36||108.36||108.36|2381
1618411920000|2021-04-14 14:52:00|108.42|108.38|108.52|108.46|108.58|108.5|108.4|108.38|11849
1618411930000|2021-04-14 14:52:10|108.5|108.44|108.48|108.44|108.5|108.46|108.48|108.44|2512
1618411940000|2021-04-14 14:52:20|108.46||108.48||108.48||108.46||3291
1618411950000|2021-04-14 14:52:30|||||||||3000
1618411980000|2021-04-14 14:53:00|108.46|108.42|108.42|108.36|108.48|108.42|108.42|108.36|29339
1618411990000|2021-04-14 14:53:10|108.44|108.38|108.44|108.38|108.46|108.38|108.44|108.38|0
1618412000000|2021-04-14 14:53:20|108.42|108.36|108.44|108.4|108.44|108.4|108.4|108.34|14245
1618412010000|2021-04-14 14:53:30|108.46||108.48||108.5||108.46||192
1618412050000|2021-04-14 14:54:10|108.46|108.38|108.42|108.34|108.46|108.38|108.42|108.34|9614
1618412060000|2021-04-14 14:54:20|108.4|108.32|108.42|108.36|108.42|108.36|108.34|108.3|12909
1618412070000|2021-04-14 14:54:30||108.34||108.36||108.36||108.34|0
1618412080000|2021-04-14 14:54:40|108.46|108.34|108.5|108.44|108.5|108.44|108.46|108.32|4149
1618412090000|2021-04-14 14:54:50|108.48|108.42|108.48|108.42|108.5|108.42|108.48|108.42|0
1618412100000|2021-04-14 14:55:00|108.46|108.44|108.26|108.18|108.48|108.44|108.22|108.18|48892
1618412110000|2021-04-14 14:55:10|108.24|108.16|108.2|108.18|108.26|108.18|108.2|108.14|8503
1618412120000|2021-04-14 14:55:20|108.24|108.16|108.24|108.18|108.26|108.2|108.16|108.08|58858
1618412130000|2021-04-14 14:55:30|108.22|108.16|108.16|108.12|108.22|108.16|108.16|108.12|5840
1618412140000|2021-04-14 14:55:40|108.18||108.18||108.18||108.18||0
1618412150000|2021-04-14 14:55:50|108.16|108.14|108.16|108.12|108.16|108.14|108.16|108.12|3416
1618412160000|2021-04-14 14:56:00|108.18|108.14|108.18|108.12|108.18|108.16|108.16|108.12|8559
1618412180000|2021-04-14 14:56:20|108.2|108.14|108.18|108.12|108.2|108.14|108.18|108.12|13476
1618412190000|2021-04-14 14:56:30|108.16|108.14|108.18|108.14|108.18|108.14|108.16|108.14|0
1618412200000|2021-04-14 14:56:40|108.16|108.12|108.18|108.12|108.2|108.14|108.16|108.12|8486
1618412210000|2021-04-14 14:56:50||108.14||108.14||108.14||108.12|88
1618412220000|2021-04-14 14:57:00|108.2|108.16|108.24|108.18|108.26|108.22|108.2|108.16|7674
1618412250000|2021-04-14 14:57:30|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|5832
1618412260000|2021-04-14 14:57:40|||||||||4052
1618412270000|2021-04-14 14:57:50|108.22|108.16|108.24|108.16|108.24|108.16|108.2|108.16|7255
1618412280000|2021-04-14 14:58:00|108.22||108.2||108.22||108.2||0
1618412300000|2021-04-14 14:58:20|108.18|108.14|108.16|108.14|108.18|108.14|108.16|108.14|7226
1618412310000|2021-04-14 14:58:30||108.12||108.12||108.12||108.12|4717
1618412320000|2021-04-14 14:58:40||108.14||108.12||108.14||108.12|1793
1618412340000|2021-04-14 14:59:00|108.2|108.14|108.2|108.14|108.22|108.14|108.16|108.12|11613
1618412360000|2021-04-14 14:59:20|||||||||5513
1618412380000|2021-04-14 14:59:40|||||||||5535
1618412400000|2021-04-14 15:00:00|108.18|108.16|108.2|108.16|108.2|108.16|108.18|108.16|2825
1618412410000|2021-04-14 15:00:10|108.18|108.14|108.18|108.14|108.18|108.16|108.18|108.14|13084
1618412420000|2021-04-14 15:00:20|108.2||108.18||108.2||108.18||1746
1618412440000|2021-04-14 15:00:40|108.16|108.12|108.14|108.1|108.16|108.12|108.14|108.1|11507
1618412450000|2021-04-14 15:00:50|108.12|108.08|107.98|107.92|108.12|108.08|107.96|107.92|95253
1618412460000|2021-04-14 15:01:00|108|107.94|108.1|108.02|108.1|108.02|107.98|107.94|6067
1618412470000|2021-04-14 15:01:10|108.08||108.08||108.08||108.08||0
1618412490000|2021-04-14 15:01:30|||||||||188
1618412520000|2021-04-14 15:02:00|108.1|108.04|108.14|108.08|108.16|108.1|108.1|108.04|14710
1618412540000|2021-04-14 15:02:20|||||||||11000
1618412550000|2021-04-14 15:02:30|108.12|108.06|108.1|108.06|108.12|108.06|108.1|108.04|8653
1618412560000|2021-04-14 15:02:40|||||||||2310
1618412570000|2021-04-14 15:02:50||108.08||108.06||108.08||108.06|4023
1618412590000|2021-04-14 15:03:10||108.08||108.08||108.08||108.08|1092
1618412600000|2021-04-14 15:03:20||108.06||108.08||108.08||108.06|0
1618412620000|2021-04-14 15:03:40|108.14|108.1|108.08|108.04|108.16|108.1|108.06|108.04|43186
1618412630000|2021-04-14 15:03:50|108.1|108.02|108.08|108.02|108.14|108.08|108.08|108.02|44182
1618412640000|2021-04-14 15:04:00|108.1|108.04|108.08|108.04|108.1|108.04|108.08|108.04|11156
1618412660000|2021-04-14 15:04:20|108.06|108.02|108.06|108.04|108.06|108.04|108.06|108.02|97938
1618412670000|2021-04-14 15:04:30|108.08|108.06|108.06|108.02|108.16|108.06|108.04|108.02|68955
1618412680000|2021-04-14 15:04:40|||||||||2879
1618412690000|2021-04-14 15:04:50|108.08|108.04|108.1|108.04|108.1|108.04|108.08|108.04|14004
1618412700000|2021-04-14 15:05:00|108.08|108.02|108.08|108.02|108.1|108.04|108.08|108.02|9649
1618412710000|2021-04-14 15:05:10|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108.02|9895
1618412730000|2021-04-14 15:05:30|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|9301
1618412740000|2021-04-14 15:05:40||108.04||108.04||108.04||108.04|0
1618412760000|2021-04-14 15:06:00||108.02||108.02||108.02||108.02|23
1618412770000|2021-04-14 15:06:10|108.06||108.06||108.06||108.06||193
1618412780000|2021-04-14 15:06:20|108.04||108.04||108.04||108.04||0
1618412790000|2021-04-14 15:06:30|108.06|108|107.96|107.94|108.06|108|107.96|107.9|68928
1618412800000|2021-04-14 15:06:40|107.98||107.96||107.98||107.96||82948
1618412810000|2021-04-14 15:06:50|107.98|107.96|108|107.96|108.02|107.96|107.96|107.96|15440
1618412820000|2021-04-14 15:07:00|||||||||526
1618412830000|2021-04-14 15:07:10|108.02|107.98|108.02|108|108.04|108.02|108.02|107.98|8499
1618412840000|2021-04-14 15:07:20|||||||||257
1618412850000|2021-04-14 15:07:30|||||||||18
1618412860000|2021-04-14 15:07:40|||||||||77
1618412870000|2021-04-14 15:07:50||107.98||108||108||107.98|11516
1618412910000|2021-04-14 15:08:30|108.04|108.02|108.04|107.98|108.06|108.02|108.04|107.98|24120
1618412920000|2021-04-14 15:08:40|108|107.96|107.98|107.92|108|107.96|107.98|107.92|21204
1618412930000|2021-04-14 15:08:50|||||||||9270
1618412940000|2021-04-14 15:09:00|108|107.94|108|107.96|108|107.96|108|107.94|3423
1618412950000|2021-04-14 15:09:10|107.98|107.94|107.98|107.94|107.98|107.94|107.98|107.94|9389
1618412970000|2021-04-14 15:09:30|||||||||25000
1618412980000|2021-04-14 15:09:40||107.96||107.96||107.96||107.96|1491
1618413000000|2021-04-14 15:10:00|107.96|107.94|107.96|107.94|107.96|107.94|107.96|107.94|2534
1618413010000|2021-04-14 15:10:10||107.92||107.92||107.94||107.92|23219
1618413030000|2021-04-14 15:10:30|107.94|107.94|107.96|107.94|107.96|107.94|107.94|107.9|9909
1618413040000|2021-04-14 15:10:40|107.98|107.96|108|107.96|108|107.96|107.98|107.96|25633
1618413060000|2021-04-14 15:11:00|108.02|108|108.02|107.96|108.04|108|108|107.96|6900
1618413070000|2021-04-14 15:11:10|108.04||108.04||108.04||108.04||0
1618413100000|2021-04-14 15:11:40||107.98||107.98||107.98||107.98|43806
1618413110000|2021-04-14 15:11:50|108.06|108|108.04|108|108.06|108|108.04|108|0
1618413120000|2021-04-14 15:12:00||107.98||108||108||107.98|2623
1618413130000|2021-04-14 15:12:10|||||||||235
1618413150000|2021-04-14 15:12:30|108.02|107.98|108.04|108|108.04|108|108.02|107.98|8020
1618413170000|2021-04-14 15:12:50|108.06|108.02|108.04|108|108.06|108.02|108.04|108|26139
1618413180000|2021-04-14 15:13:00||107.98||107.98||107.98||107.98|7205
1618413190000|2021-04-14 15:13:10||108||108||108||108|0
1618413210000|2021-04-14 15:13:30|||||||||3553
1618413220000|2021-04-14 15:13:40|108.06||108.06||108.06||108.06||1810
1618413260000|2021-04-14 15:14:20|108.04|108.02|108.04|107.98|108.04|108.04|108.04|107.98|8954
1618413270000|2021-04-14 15:14:30|||||||||4
1618413300000|2021-04-14 15:15:00|108.04|107.93|107.96|107.87|108.09|107.98|107.96|107.87|9474
1618413310000|2021-04-14 15:15:10|108.01|107.9|107.99|107.9|108.01|107.9|107.94|107.83|4682
1618413320000|2021-04-14 15:15:20|107.94|107.85|107.99|107.88|107.99|107.88|107.94|107.83|0
1618413330000|2021-04-14 15:15:30|107.94|107.83|107.99|107.88|107.99|107.88|107.94|107.83|0
1618413350000|2021-04-14 15:15:50|108.01|107.9|107.99|107.9|108.01|107.9|107.94|107.85|1481
1618413360000|2021-04-14 15:16:00|107.96|107.87|108.01|107.92|108.01|107.92|107.96|107.87|0
1618413370000|2021-04-14 15:16:10|107.96|107.87|107.96|107.87|107.96|107.87|107.96|107.87|0
1618413380000|2021-04-14 15:16:20|108.01|107.92|107.96|107.87|108.01|107.92|107.92|107.83|2500
1618413400000|2021-04-14 15:16:40|108.01|107.92|108.03|107.96|108.03|107.96|107.98|107.91|17
1618413410000|2021-04-14 15:16:50|107.98|107.91|108.03|107.96|108.03|107.96|107.98|107.91|0
1618413430000|2021-04-14 15:17:10|107.98|107.94|108.03|107.96|108.03|107.96|107.98|107.89|0
1618413440000|2021-04-14 15:17:20|107.98|107.89|108.03|107.94|108.03|107.96|107.98|107.89|0
1618413450000|2021-04-14 15:17:30|107.98|107.89|107.98|107.91|108.03|107.96|107.98|107.89|0
1618413470000|2021-04-14 15:17:50|108.03|107.96|107.98|107.91|108.03|107.96|107.98|107.91|0
1618413480000|2021-04-14 15:18:00|108.03|107.96|108.03|107.96|108.03|107.96|108.03|107.96|0
1618413500000|2021-04-14 15:18:20|107.98|107.91|107.98|107.89|108.03|107.96|107.98|107.89|500
1618413510000|2021-04-14 15:18:30|108.03|107.94|107.98|107.89|108.03|107.94|107.98|107.89|0
1618413520000|2021-04-14 15:18:40|108.03|107.94|108.03|107.94|108.03|107.94|108.03|107.94|0
1618413530000|2021-04-14 15:18:50|107.98|107.89|107.98|107.89|107.98|107.89|107.98|107.89|0
1618413540000|2021-04-14 15:19:00|108.03|107.96|107.98|107.91|108.03|107.96|107.98|107.91|0
1618413550000|2021-04-14 15:19:10|108.03|107.89|107.98|107.89|108.03|107.94|107.98|107.89|1011
1618413560000|2021-04-14 15:19:20|108.03|107.91|108|107.91|108.05|107.96|108|107.91|0
1618413570000|2021-04-14 15:19:30|108.05|107.96|108.03|107.94|108.05|107.96|107.98|107.89|899
1618413580000|2021-04-14 15:19:40|107.98|107.89|107.98|107.89|107.98|107.89|107.98|107.89|0
1618413590000|2021-04-14 15:19:50|108.03|107.94|107.98|107.89|108.03|107.94|107.98|107.89|0
1618413600000|2021-04-14 15:20:00|108.03|107.87|107.98|107.87|108.03|107.92|107.98|107.87|924
1618413610000|2021-04-14 15:20:10|108.03|107.92|107.8|107.69|108.03|107.92|107.78|107.69|11883
1618413620000|2021-04-14 15:20:20|107.85|107.76|107.85|107.74|107.85|107.76|107.78|107.69|0
1618413630000|2021-04-14 15:20:30|107.8|107.69|107.82|107.71|107.85|107.74|107.8|107.69|10
1618413640000|2021-04-14 15:20:40|107.87|107.76|107.84|107.75|107.89|107.8|107.82|107.71|1176
1618413650000|2021-04-14 15:20:50|107.87|107.8|107.87|107.8|107.87|107.8|107.87|107.8|0
1618413660000|2021-04-14 15:21:00|107.82|107.76|107.83|107.74|107.87|107.76|107.82|107.71|1942
1618413670000|2021-04-14 15:21:10|107.78|107.67|107.83|107.72|107.83|107.72|107.78|107.67|1316
1618413680000|2021-04-14 15:21:20|107.78|107.67|107.81|107.72|107.83|107.72|107.76|107.67|0
1618413690000|2021-04-14 15:21:30|107.76|107.67|107.81|107.72|107.81|107.72|107.76|107.67|0
1618413700000|2021-04-14 15:21:40|107.76|107.67|107.78|107.67|107.83|107.72|107.76|107.67|7896
1618413710000|2021-04-14 15:21:50|107.83|107.76|107.85|107.76|107.85|107.76|107.78|107.71|0
1618413720000|2021-04-14 15:22:00|107.8|107.71|107.77|107.66|107.8|107.71|107.72|107.61|87
1618413730000|2021-04-14 15:22:10|107.72|107.61|107.75|107.66|107.77|107.66|107.72|107.61|96
1618413740000|2021-04-14 15:22:20|107.7|107.61|107.71|107.6|107.75|107.61|107.7|107.6|899
1618413750000|2021-04-14 15:22:30|107.66|107.55|107.73|107.64|107.73|107.64|107.66|107.55|2148
1618413760000|2021-04-14 15:22:40|107.68|107.59|107.75|107.66|107.77|107.66|107.68|107.59|0
1618413770000|2021-04-14 15:22:50|107.7|107.61|107.75|107.66|107.75|107.66|107.7|107.61|0
1618413780000|2021-04-14 15:23:00|107.7|107.61|107.7|107.61|107.75|107.66|107.7|107.61|0
1618413790000|2021-04-14 15:23:10|107.75|107.66|107.7|107.61|107.75|107.66|107.7|107.61|0
1618413800000|2021-04-14 15:23:20|107.75|107.66|107.67|107.56|107.75|107.66|107.62|107.53|3500
1618413810000|2021-04-14 15:23:30|107.62|107.51|107.71|107.58|107.75|107.62|107.62|107.51|8537
1618413820000|2021-04-14 15:23:40|107.66|107.6|107.71|107.58|107.71|107.6|107.66|107.55|0
1618413830000|2021-04-14 15:23:50|107.66|107.53|107.72|107.65|107.72|107.65|107.66|107.53|2546
1618413840000|2021-04-14 15:24:00|107.75|107.64|107.75|107.64|107.77|107.64|107.68|107.57|15574
1618413860000|2021-04-14 15:24:20|107.7|107.59|107.66|107.57|107.73|107.62|107.66|107.57|570
1618413870000|2021-04-14 15:24:30|107.71|107.62|107.68|107.59|107.73|107.64|107.68|107.59|887
1618413880000|2021-04-14 15:24:40|107.77|107.64|107.77|107.64|107.77|107.64|107.77|107.64|0
1618413890000|2021-04-14 15:24:50|107.72|107.59|107.83|107.74|107.83|107.74|107.72|107.59|6585
1618413900000|2021-04-14 15:25:00|107.78|107.69|107.72|107.61|107.83|107.76|107.72|107.61|12592
1618413910000|2021-04-14 15:25:10|107.77|107.66|107.77|107.66|107.77|107.66|107.72|107.61|0
1618413920000|2021-04-14 15:25:20|107.72|107.61|107.75|107.64|107.75|107.64|107.7|107.59|627
1618413930000|2021-04-14 15:25:30|107.7|107.59|107.68|107.59|107.77|107.64|107.68|107.59|2500
1618413940000|2021-04-14 15:25:40|107.73|107.64|107.68|107.59|107.75|107.64|107.68|107.59|145
1618413950000|2021-04-14 15:25:50|107.73|107.64|107.73|107.64|107.73|107.64|107.73|107.64|0
1618413960000|2021-04-14 15:26:00|107.66|107.59|107.66|107.59|107.71|107.64|107.66|107.59|5728
1618413970000|2021-04-14 15:26:10|107.71|107.64|107.64|107.55|107.71|107.64|107.64|107.55|18551
1618413980000|2021-04-14 15:26:20|107.69|107.6|107.75|107.66|107.75|107.66|107.69|107.6|7334
1618413990000|2021-04-14 15:26:30|107.74|107.65|107.77|107.68|107.81|107.7|107.72|107.63|3106
1618414000000|2021-04-14 15:26:40|107.72|107.63|107.69|107.62|107.77|107.68|107.64|107.57|8908
1618414010000|2021-04-14 15:26:50|107.71|107.57|107.71|107.62|107.71|107.62|107.66|107.57|0
1618414020000|2021-04-14 15:27:00|107.66|107.57|107.73|107.64|107.73|107.64|107.66|107.57|7
1618414030000|2021-04-14 15:27:10|107.68|107.59|107.67|107.54|107.73|107.64|107.6|107.49|7135
1618414040000|2021-04-14 15:27:20|107.62|107.53|107.67|107.58|107.67|107.58|107.62|107.53|124
1618414050000|2021-04-14 15:27:30|107.62|107.53|107.62|107.55|107.67|107.6|107.62|107.53|122
1618414060000|2021-04-14 15:27:40|107.69|107.62|107.73|107.62|107.73|107.66|107.66|107.57|1736
1618414070000|2021-04-14 15:27:50|107.68|107.57|107.73|107.62|107.73|107.62|107.68|107.57|0
1618414080000|2021-04-14 15:28:00|107.66|107.6|107.66|107.55|107.71|107.6|107.66|107.55|0
1618414090000|2021-04-14 15:28:10|107.71|107.6|107.63|107.52|107.71|107.6|107.58|107.47|4061
1618414100000|2021-04-14 15:28:20|107.58|107.47|107.61|107.52|107.63|107.54|107.56|107.47|6646
1618414110000|2021-04-14 15:28:30|107.58|107.54|107.65|107.54|107.67|107.56|107.58|107.47|28075
1618414120000|2021-04-14 15:28:40|107.6|107.49|107.6|107.51|107.67|107.56|107.6|107.49|2848
1618414130000|2021-04-14 15:28:50|107.63|107.56|107.65|107.56|107.65|107.56|107.58|107.51|0
1618414140000|2021-04-14 15:29:00|107.6|107.51|107.65|107.56|107.65|107.56|107.6|107.51|883
1618414150000|2021-04-14 15:29:10|107.6|107.51|107.6|107.51|107.65|107.56|107.6|107.51|0
1618414160000|2021-04-14 15:29:20|107.65|107.56|107.62|107.51|107.67|107.56|107.6|107.51|2536
1618414170000|2021-04-14 15:29:30|107.6|107.56|107.62|107.51|107.69|107.6|107.6|107.51|1337
1618414180000|2021-04-14 15:29:40|107.67|107.56|107.62|107.51|107.67|107.56|107.62|107.51|78
1618414190000|2021-04-14 15:29:50|107.67|107.56|107.63|107.52|107.67|107.56|107.58|107.47|4289
1618470000000|2021-04-15 07:00:00|108.72|108.22|108.1|107.76|108.72|108.26|108.1|107.74|19932
1618470010000|2021-04-15 07:00:10|108.18|107.78|107.94|107.76|108.18|107.8|107.94|107.76|20057
1618470020000|2021-04-15 07:00:20|107.9|107.78|107.98|107.76|108|107.78|107.9|107.76|18358
1618470040000|2021-04-15 07:00:40|108|107.78|108.2|107.9|108.26|107.9|108|107.78|28584
1618470050000|2021-04-15 07:00:50|108.18|107.92|108.16|107.86|108.18|107.94|108.16|107.76|47105
1618470060000|2021-04-15 07:01:00|108.2|107.88|108.16|107.9|108.2|107.94|108.16|107.8|7797
1618470070000|2021-04-15 07:01:10|108.2|107.98|108.4|108.04|108.48|108.04|108.2|107.98|12607
1618470080000|2021-04-15 07:01:20|108.46|108.06|108.42|108.12|108.52|108.12|108.42|108.06|1715
1618470090000|2021-04-15 07:01:30|108.44||108.42||108.5||108.42||51769
1618470100000|2021-04-15 07:01:40|108.5|108.14|108.72|108.44|108.72|108.44|108.5|108.14|5399
1618470110000|2021-04-15 07:01:50|108.7||108.7||108.7||108.7||0
1618470120000|2021-04-15 07:02:00|108.68|108.34|108.24|108.04|108.68|108.34|108.12|108.04|10403
1618470130000|2021-04-15 07:02:10|108.22||108.22||108.22||108.2||2752
1618470140000|2021-04-15 07:02:20|108.24|108.06|108.54|108.14|108.6|108.14|108.24|108.06|3172
1618470150000|2021-04-15 07:02:30|108.52|108.16|108.5|108.3|108.56|108.3|108.44|108.16|219
1618470160000|2021-04-15 07:02:40|108.48|108.2|108.46|108.18|108.48|108.2|108.36|108.08|4408
1618470170000|2021-04-15 07:02:50|108.48|108.2|108.42|108.24|108.5|108.26|108.42|108.2|2500
1618470180000|2021-04-15 07:03:00|108.4|108.14|108.34|108.08|108.46|108.18|108.28|108.04|13804
1618470190000|2021-04-15 07:03:10|108.36|108.1|108.3|108.12|108.36|108.12|108.3|108.1|2628
1618470210000|2021-04-15 07:03:30|108.28|108.06|108.24|108.08|108.3|108.1|108.24|108|15682
1618470220000|2021-04-15 07:03:40|||||||||8
1618470230000|2021-04-15 07:03:50|108.28|108.1|108.18|108.02|108.28|108.12|108.18|108|12047
1618470240000|2021-04-15 07:04:00|108.24|108.04|108.28|108.12|108.28|108.12|108.24|108.04|8637
1618470250000|2021-04-15 07:04:10|108.26|108.1|108.28|108.16|108.28|108.16|108.26|108.1|14829
1618470260000|2021-04-15 07:04:20|108.3|108.18|108.42|108.28|108.42|108.28|108.3|108.18|8209
1618470270000|2021-04-15 07:04:30|108.48|108.26|108.4|108.34|108.5|108.34|108.38|108.26|13682
1618470280000|2021-04-15 07:04:40|108.46|108.36|108.26|108.08|108.46|108.38|108.16|108|63825
1618470290000|2021-04-15 07:04:50|108.24|108.1|108.24|108.06|108.24|108.1|108.12|108|20980
1618470300000|2021-04-15 07:05:00|108.26|108.08|108.44|108.24|108.46|108.26|108.26|108.08|12977
1618470310000|2021-04-15 07:05:10|108.42|108.2|108.44|108.24|108.46|108.24|108.36|108.16|15722
1618470320000|2021-04-15 07:05:20|108.42|108.22|108.22|108.1|108.42|108.22|108.2|108.04|18146
1618470330000|2021-04-15 07:05:30|108.24|108.12|108.24|108.04|108.24|108.12|108.1|108.02|4675
1618470340000|2021-04-15 07:05:40|108.3|108.06|108.46|108.24|108.46|108.24|108.3|108.06|2071
1618470350000|2021-04-15 07:05:50|||||||||1993
1618470360000|2021-04-15 07:06:00||108.26||108.28||108.28||108.26|30
1618470370000|2021-04-15 07:06:10|108.52|108.3|108.52|108.3|108.58|108.36|108.52|108.3|21033
1618470380000|2021-04-15 07:06:20|108.5|108.32|108.48|108.22|108.5|108.32|108.48|108.22|10031
1618470390000|2021-04-15 07:06:30|108.46|108.28|108.46|108.3|108.46|108.3|108.46|108.28|12770
1618470400000|2021-04-15 07:06:40|||||||||415
1618470410000|2021-04-15 07:06:50|108.42|108.28|108.36|108.16|108.42|108.28|108.36|108.14|10707
1618470420000|2021-04-15 07:07:00|108.38|108.18|108.36|108.2|108.54|108.28|108.36|108.18|5363
1618470430000|2021-04-15 07:07:10|108.34|108.16|108.24|108.1|108.34|108.16|108.24|108.06|6009
1618470440000|2021-04-15 07:07:20|108.26|108.14|108.28|108.14|108.28|108.16|108.24|108.12|10204
1618470450000|2021-04-15 07:07:30|108.3|108.16|108.32|108.14|108.34|108.18|108.3|108.14|6450
1618470460000|2021-04-15 07:07:40|108.34|108.16|108.34|108.2|108.34|108.2|108.34|108.16|4790
1618470470000|2021-04-15 07:07:50|||||||||18367
1618470480000|2021-04-15 07:08:00|||||||||203
1618470490000|2021-04-15 07:08:10|108.4|108.22|108.48|108.36|108.48|108.36|108.4|108.22|4465
1618470500000|2021-04-15 07:08:20|108.52|108.42|108.56|108.42|108.58|108.44|108.48|108.42|3152
1618470510000|2021-04-15 07:08:30|108.54|108.44|108.52|108.42|108.56|108.44|108.48|108.36|52931
1618470520000|2021-04-15 07:08:40|||||||||25
1618470530000|2021-04-15 07:08:50|108.5|108.38|108.48|108.38|108.5|108.42|108.46|108.38|60866
1618470540000|2021-04-15 07:09:00|108.46|108.4|108.68|108.58|108.72|108.58|108.46|108.38|21176
1618470550000|2021-04-15 07:09:10|108.72|108.6|108.78|108.66|108.84|108.66|108.72|108.6|9771
1618470560000|2021-04-15 07:09:20||108.68||108.7||108.7||108.68|22041
1618470570000|2021-04-15 07:09:30|108.8|108.72|108.88|108.78|108.9|108.78|108.8|108.72|21516
1618470580000|2021-04-15 07:09:40|108.96|108.84|108.96|108.86|108.96|108.86|108.94|108.8|4141
1618470590000|2021-04-15 07:09:50|109|108.88|109.2|109.04|109.2|109.04|109|108.88|32161
1618470600000|2021-04-15 07:10:00|109.18|109.02|109.04|108.9|109.18|109.04|108.92|108.84|47533
1618470610000|2021-04-15 07:10:10|109.02|108.92|109.04|108.92|109.04|108.92|109.02|108.92|3065
1618470620000|2021-04-15 07:10:20|109|108.88|108.98|108.8|109.04|108.92|108.9|108.74|28808
1618470630000|2021-04-15 07:10:30|108.96|108.82|109.04|108.94|109.04|108.94|108.96|108.82|7316
1618470640000|2021-04-15 07:10:40|109.02|108.88|108.98|108.86|109.02|108.94|108.96|108.84|24153
1618470650000|2021-04-15 07:10:50|109|108.88|108.94|108.78|109.1|109.02|108.94|108.76|33276
1618470660000|2021-04-15 07:11:00|108.96|108.82|108.92|108.82|108.98|108.84|108.92|108.8|7646
1618470670000|2021-04-15 07:11:10|108.94|108.84|108.86|108.7|108.96|108.84|108.84|108.7|31106
1618470680000|2021-04-15 07:11:20|108.8|108.62|108.7|108.62|108.8|108.64|108.68|108.5|15146
1618470700000|2021-04-15 07:11:40||108.64||108.62||108.64||108.62|904
1618470710000|2021-04-15 07:11:50|108.72|108.64|108.86|108.74|108.92|108.74|108.72|108.64|15129
1618470720000|2021-04-15 07:12:00|108.88|108.76|108.9|108.76|108.92|108.76|108.88|108.7|7024
1618470730000|2021-04-15 07:12:10|108.88|108.74|108.84|108.78|108.88|108.78|108.84|108.74|14769
1618470740000|2021-04-15 07:12:20|108.86|108.8|108.92|108.86|108.96|108.86|108.84|108.72|7365
1618470750000|2021-04-15 07:12:30|108.94|108.88|108.98|108.9|109.04|109|108.94|108.88|34311
1618470760000|2021-04-15 07:12:40|109|108.92|109.12|109.04|109.12|109.04|109|108.92|9740
1618470770000|2021-04-15 07:12:50|109.1|109|109.1|109.02|109.1|109.02|109.1|109|13268
1618470780000|2021-04-15 07:13:00|109.12|109.04|109.16|109.06|109.2|109.06|109.12|109.04|23032
1618470790000|2021-04-15 07:13:10|109.2||109.14||109.2||109.14||2604
1618470800000|2021-04-15 07:13:20|109.12|109.04|109.08|109|109.12|109.04|109.08|108.9|8976
1618470810000|2021-04-15 07:13:30|109.06|108.96|109|108.88|109.06|108.96|109|108.84|35692
1618470820000|2021-04-15 07:13:40|||||||||69
1618470840000|2021-04-15 07:14:00|108.96|108.86|108.94|108.8|108.96|108.86|108.94|108.78|767
1618470850000|2021-04-15 07:14:10|108.96|108.82|108.94|108.8|108.96|108.84|108.94|108.8|959
1618470860000|2021-04-15 07:14:20||108.78||108.8||108.8||108.78|1910
1618470880000|2021-04-15 07:14:40|108.96|108.86|109.06|108.92|109.06|108.92|108.96|108.86|12745
1618470890000|2021-04-15 07:14:50|109|109|109.2|109.1|109.2|109.1|108.98|108.84|19707
1618470900000|2021-04-15 07:15:00|109.24|109.12|109.4|109.34|109.4|109.36|109.24|109.06|39081
1618470910000|2021-04-15 07:15:10|109.38|109.32|109.42|109.34|109.44|109.34|109.34|109.28|34136
1618470920000|2021-04-15 07:15:20||109.36||109.38||109.4||109.3|230
1618470930000|2021-04-15 07:15:30|109.44|109.4|109.58|109.48|109.6|109.48|109.44|109.4|3308
1618470940000|2021-04-15 07:15:40|109.6|109.5|109.6|109.46|109.62|109.56|109.48|109.34|71873
1618470950000|2021-04-15 07:15:50|109.58|109.48|109.5|109.34|109.58|109.5|109.5|109.32|3362
1618470960000|2021-04-15 07:16:00|109.48|109.36|109.46|109.4|109.48|109.4|109.44|109.28|11783
1618470970000|2021-04-15 07:16:10|109.48|109.42|109.54|109.44|109.6|109.5|109.48|109.36|45419
1618470980000|2021-04-15 07:16:20|109.6|109.46|109.58|109.46|109.6|109.54|109.58|109.42|22785
1618470990000|2021-04-15 07:16:30|109.6|109.48|109.56|109.5|109.6|109.52|109.52|109.38|6629
1618471000000|2021-04-15 07:16:40|109.58|109.46|109.64|109.6|109.64|109.6|109.58|109.46|19242
1618471010000|2021-04-15 07:16:50|109.68|109.62|109.72|109.64|109.78|109.68|109.68|109.56|24540
1618471020000|2021-04-15 07:17:00|109.74|109.66|109.7|109.6|109.74|109.7|109.68|109.56|22625
1618471030000|2021-04-15 07:17:10|109.74|109.62|109.88|109.8|109.88|109.8|109.74|109.62|29298
1618471040000|2021-04-15 07:17:20|109.9|109.82|109.86|109.82|109.9|109.84|109.84|109.74|16215
1618471050000|2021-04-15 07:17:30|109.84|109.76|109.86|109.82|109.86|109.82|109.82|109.68|122331
1618471060000|2021-04-15 07:17:40|109.84|109.76|109.5|109.4|109.86|109.82|109.48|109.38|119680
1618471070000|2021-04-15 07:17:50|109.48|109.38|109.3|109.22|109.48|109.38|109.28|109.2|39667
1618471080000|2021-04-15 07:18:00|109.28|109.2|109.42|109.3|109.44|109.3|109.24|109.1|44393
1618471090000|2021-04-15 07:18:10|109.4|109.32|109.38|109.32|109.4|109.34|109.38|109.26|17811
1618471100000|2021-04-15 07:18:20|109.4|109.34|109.4|109.34|109.4|109.34|109.4|109.28|6402
1618471110000|2021-04-15 07:18:30|109.44|109.36|109.6|109.5|109.62|109.5|109.44|109.36|13296
1618471120000|2021-04-15 07:18:40|109.64|109.52|109.76|109.68|109.78|109.68|109.64|109.5|8628
1618471130000|2021-04-15 07:18:50|109.78|109.7|109.78|109.74|109.82|109.76|109.76|109.68|50304
1618471140000|2021-04-15 07:19:00|109.76|109.68|109.72|109.64|109.78|109.74|109.68|109.52|41786
1618471150000|2021-04-15 07:19:10|109.74|109.66|109.72|109.68|109.74|109.68|109.66|109.54|47101
1618471160000|2021-04-15 07:19:20|109.7|109.62|109.58|109.54|109.72|109.68|109.58|109.52|57687
1618471170000|2021-04-15 07:19:30|109.6|109.52|109.72|109.68|109.72|109.68|109.56|109.5|72512
1618471180000|2021-04-15 07:19:40|109.76|109.7|109.72|109.68|109.76|109.7|109.7|109.58|50807
1618471190000|2021-04-15 07:19:50|109.76|109.7|109.72|109.62|109.76|109.72|109.72|109.62|56799
1618471200000|2021-04-15 07:20:00|109.7|109.64|109.66|109.6|109.7|109.64|109.66|109.58|18665
1618471210000|2021-04-15 07:20:10|109.64|109.62|109.68|109.64|109.68|109.64|109.64|109.62|230
1618471220000|2021-04-15 07:20:20|109.7|109.66|109.66|109.58|109.72|109.68|109.66|109.56|46873
1618471230000|2021-04-15 07:20:30|109.68|109.6|109.72|109.68|109.72|109.68|109.68|109.6|13738
1618471240000|2021-04-15 07:20:40|109.7|109.62|109.74|109.7|109.74|109.7|109.7|109.62|35793
1618471250000|2021-04-15 07:20:50|109.76|109.72|109.78|109.68|109.86|109.78|109.76|109.64|40835
1618471260000|2021-04-15 07:21:00|109.74|109.64|109.64|109.56|109.74|109.64|109.64|109.52|15679
1618471270000|2021-04-15 07:21:10|109.62|109.58|109.56|109.48|109.62|109.58|109.56|109.44|25919
1618471280000|2021-04-15 07:21:20|109.54|109.5|109.54|109.48|109.6|109.56|109.52|109.48|23591
1618471290000|2021-04-15 07:21:30|109.58|109.46|109.62|109.56|109.62|109.56|109.54|109.46|31624
1618471300000|2021-04-15 07:21:40|109.6|109.52|109.54|109.46|109.6|109.52|109.52|109.4|5770
1618471310000|2021-04-15 07:21:50|109.52|109.4|109.44|109.36|109.52|109.4|109.4|109.28|8681
1618471320000|2021-04-15 07:22:00|109.42|109.38|109.42|109.32|109.44|109.38|109.42|109.3|7241
1618471330000|2021-04-15 07:22:10|109.44|109.34|109.42|109.36|109.44|109.36|109.42|109.34|0
1618471340000|2021-04-15 07:22:20|109.44|109.3|109.38|109.28|109.44|109.3|109.38|109.22|5400
1618471350000|2021-04-15 07:22:30|109.36|109.3|109.34|109.26|109.36|109.3|109.34|109.24|8090
1618471360000|2021-04-15 07:22:40|109.32|109.24|109.24|109.14|109.32|109.24|109.18|109.06|27034
1618471370000|2021-04-15 07:22:50|109.22|109.16|109.2|109.12|109.22|109.16|109.2|109.08|385
1618471380000|2021-04-15 07:23:00|109.22|109.14|109.24|109.2|109.26|109.22|109.22|109.1|18374
1618471390000|2021-04-15 07:23:10|109.26|109.22|109.32|109.26|109.32|109.26|109.26|109.22|21957
1618471400000|2021-04-15 07:23:20|109.36|109.28|109.46|109.34|109.56|109.52|109.36|109.28|46424
1618471410000|2021-04-15 07:23:30|109.48|109.36|109.5|109.44|109.5|109.44|109.48|109.36|400
1618471420000|2021-04-15 07:23:40|109.54|109.46|109.52|109.48|109.54|109.48|109.52|109.46|17284
1618471430000|2021-04-15 07:23:50|109.54|109.46|109.52|109.44|109.54|109.46|109.52|109.44|4965
1618471450000|2021-04-15 07:24:10|109.5|109.42|109.44|109.34|109.5|109.44|109.44|109.32|6747
1618471480000|2021-04-15 07:24:40|109.46|109.36|109.48|109.42|109.48|109.42|109.46|109.36|6156
1618471490000|2021-04-15 07:24:50|109.46|109.4|109.42|109.3|109.46|109.4|109.42|109.28|4026
1618471500000|2021-04-15 07:25:00|109.44|109.32|109.48|109.38|109.48|109.38|109.44|109.32|2081
1618471510000|2021-04-15 07:25:10|109.5||109.48||109.5||109.48||32724
1618471520000|2021-04-15 07:25:20|109.46|109.36|109.4|109.26|109.46|109.36|109.4|109.24|2088
1618471530000|2021-04-15 07:25:30|109.36|109.24|109.34|109.18|109.36|109.24|109.34|109.18|25000
1618471540000|2021-04-15 07:25:40||109.2||109.2||109.2||109.2|27813
1618471550000|2021-04-15 07:25:50||109.22||109.24||109.24||109.22|1503
1618471560000|2021-04-15 07:26:00|109.36|109.26|109.42|109.3|109.46|109.3|109.36|109.26|9247
1618471570000|2021-04-15 07:26:10|109.46|109.32|109.6|109.54|109.66|109.56|109.46|109.32|13967
1618471580000|2021-04-15 07:26:20|109.62|109.56|109.64|109.56|109.66|109.56|109.6|109.56|3900
1618471590000|2021-04-15 07:26:30|109.6|109.54|109.54|109.42|109.6|109.54|109.54|109.4|8256
1618471600000|2021-04-15 07:26:40|||||||||1082
1618471610000|2021-04-15 07:26:50|||||||||9233
1618471620000|2021-04-15 07:27:00|109.56|109.44|109.6|109.5|109.6|109.5|109.56|109.44|49247
1618471630000|2021-04-15 07:27:10|||||||||93999
1618471650000|2021-04-15 07:27:30|109.5|109.48|109.6|109.54|109.6|109.54|109.5|109.48|64651
1618471660000|2021-04-15 07:27:40|109.58|109.52|109.58|109.52|109.58|109.52|109.56|109.48|18935
1618471670000|2021-04-15 07:27:50|109.56|109.48|109.44|109.34|109.56|109.48|109.42|109.32|29408
1618471690000|2021-04-15 07:28:10|109.4|109.32|109.16|109.06|109.4|109.32|109.16|109.04|178146
1618471700000|2021-04-15 07:28:20|109.14|109.04|109.08|109.02|109.18|109.1|109.08|109.02|30293
1618471710000|2021-04-15 07:28:30|109.12|109.04|109.22|109.14|109.24|109.14|109.12|109.04|26525
1618471730000|2021-04-15 07:28:50|109.24|109.16|109.24|109.18|109.24|109.18|109.24|109.16|3200
1618471740000|2021-04-15 07:29:00|109.26|109.2|109.3|109.22|109.3|109.24|109.26|109.2|8031
1618471750000|2021-04-15 07:29:10|||||||||7984
1618471760000|2021-04-15 07:29:20|109.28|109.2|109.2|109.12|109.28|109.2|109.2|109.1|9270
1618471770000|2021-04-15 07:29:30|109.22|109.14|109.22|109.12|109.24|109.14|109.22|109.12|922
1618471780000|2021-04-15 07:29:40|109.24|109.14|109.22|109.14|109.24|109.14|109.22|109.12|0
1618471790000|2021-04-15 07:29:50|109.1|109.12|109.2|109.1|109.22|109.12|109.1|109.06|35225
1618471800000|2021-04-15 07:30:00||109.12||109.12||109.12||109.12|47
1618471810000|2021-04-15 07:30:10|109.22|109.14|109.26|109.22|109.28|109.22|109.22|109.14|19759
1618471820000|2021-04-15 07:30:20|109.3||109.28||109.34||109.28||8801
1618471830000|2021-04-15 07:30:30|109.3|109.24|109.38|109.24|109.4|109.24|109.3|109.24|7542
1618471860000|2021-04-15 07:31:00|||||||||19372
1618471870000|2021-04-15 07:31:10|109.3|109.22|109.2|109.12|109.3|109.22|109.2|109.04|38352
1618471880000|2021-04-15 07:31:20|109.18|109.06|109.08|108.98|109.18|109.06|109.08|108.98|13369
1618471890000|2021-04-15 07:31:30|109.06|108.92|108.96|108.88|109.06|108.92|108.96|108.86|7624
1618471900000|2021-04-15 07:31:40|108.92|108.82|108.9|108.82|108.92|108.82|108.9|108.82|7539
1618471910000|2021-04-15 07:31:50|108.88|108.78|108.84|108.74|108.88|108.78|108.84|108.74|2731
1618471920000|2021-04-15 07:32:00|108.82|108.72|108.82|108.74|108.84|108.76|108.76|108.66|27257
1618471930000|2021-04-15 07:32:10|108.8|108.7|108.8|108.66|108.8|108.7|108.8|108.66|13394
1618471940000|2021-04-15 07:32:20|108.78|108.64|108.76|108.64|108.78|108.66|108.74|108.64|2573
1618471950000|2021-04-15 07:32:30|||||||||172
1618471960000|2021-04-15 07:32:40|108.74||108.74||108.74||108.74||70
1618471970000|2021-04-15 07:32:50|108.72|108.62|108.62|108.48|108.72|108.62|108.62|108.46|46356
1618471980000|2021-04-15 07:33:00|||||||||7738
1618471990000|2021-04-15 07:33:10||108.46||108.48||108.48||108.46|1641
1618472010000|2021-04-15 07:33:30|||||||||456
1618472020000|2021-04-15 07:33:40|108.64|108.5|108.68|108.5|108.7|108.5|108.64|108.5|19267
1618472050000|2021-04-15 07:34:10|108.64||108.62||108.64||108.62||2601
1618472060000|2021-04-15 07:34:20|||||||||471
1618472070000|2021-04-15 07:34:30|||||||||1315
1618472080000|2021-04-15 07:34:40|108.6|108.48|108.58|108.46|108.62|108.48|108.58|108.46|6056
1618472090000|2021-04-15 07:34:50|||||||||9668
1618472100000|2021-04-15 07:35:00|108.6|108.48|108.62|108.54|108.62|108.54|108.58|108.48|13242
1618472110000|2021-04-15 07:35:10|108.64|108.56|108.64|108.56|108.64|108.56|108.64|108.56|6529
1618472120000|2021-04-15 07:35:20|108.62|108.54|108.58|108.48|108.62|108.54|108.58|108.48|9177
1618472130000|2021-04-15 07:35:30|||||||||500
1618472140000|2021-04-15 07:35:40||108.5||108.5||108.5||108.5|0
1618472160000|2021-04-15 07:36:00|108.56|108.46|108.6|108.5|108.6|108.5|108.52|108.46|8986
1618472170000|2021-04-15 07:36:10|108.58|108.52|108.52|108.48|108.58|108.52|108.52|108.48|95779
1618472180000|2021-04-15 07:36:20|108.5|108.5|108.4|108.32|108.5|108.5|108.4|108.3|31191
1618472190000|2021-04-15 07:36:30|108.38||108.38||108.38||108.38||85
1618472210000|2021-04-15 07:36:50|108.36|108.3|108.26|108.12|108.36|108.3|108.26|108.1|5687
1618472220000|2021-04-15 07:37:00|108.28|108.14|108.32|108.2|108.32|108.2|108.28|108.14|18393
1618472240000|2021-04-15 07:37:20|108.3||108.3||108.3||108.3||54
1618472250000|2021-04-15 07:37:30|108.28|108.14|108.18|108.08|108.28|108.14|108.18|108.02|995
1618472260000|2021-04-15 07:37:40|||||||||924
1618472270000|2021-04-15 07:37:50|108.16|108.06|108.14|108.02|108.16|108.06|108.12|108.02|7524
1618472280000|2021-04-15 07:38:00|108.12|108|108.1|108|108.12|108.02|108.1|107.98|6849
1618472290000|2021-04-15 07:38:10|108.08|107.98|108.08|107.98|108.08|107.98|108.08|107.98|3529
1618472300000|2021-04-15 07:38:20||107.96||107.96||107.96||107.96|4192
1618472310000|2021-04-15 07:38:30|108.06|107.94|107.92|107.8|108.12|108.1|107.92|107.78|64605
1618472330000|2021-04-15 07:38:50||107.74||107.8||107.8||107.74|110
1618472350000|2021-04-15 07:39:10|107.94|107.94|107.98|107.9|108.02|107.94|107.92|107.82|35108
1618472360000|2021-04-15 07:39:20|||||||||2339
1618472380000|2021-04-15 07:39:40|108|107.92|108.02|107.96|108.02|107.96|108|107.92|11765
1618472390000|2021-04-15 07:39:50|108.06||108.04||108.08||108.04||17758
1618472400000|2021-04-15 07:40:00|||||||||25
1618472410000|2021-04-15 07:40:10||107.94||107.94||107.94||107.94|1106
1618472420000|2021-04-15 07:40:20||107.92||107.92||107.92||107.92|19
1618472430000|2021-04-15 07:40:30|108.06|107.94|108.06|107.94|108.06|107.94|108.06|107.94|3066
1618472440000|2021-04-15 07:40:40|108.08|107.96|108.18|108.06|108.22|108.06|108.06|107.96|42684
1618472450000|2021-04-15 07:40:50|108.16|108.08|108.22|108.16|108.22|108.16|108.16|108.08|20286
1618472460000|2021-04-15 07:41:00||108.18||108.18||108.18||108.18|26834
1618472470000|2021-04-15 07:41:10|108.2|108.16|108.16|108.08|108.2|108.16|108.16|108.08|10030
1618472480000|2021-04-15 07:41:20|108.14|108.04|108.06|107.96|108.14|108.04|108.06|107.94|12787
1618472490000|2021-04-15 07:41:30|108.08|107.98|108.04|107.98|108.08|107.98|108.04|107.98|7400
1618472510000|2021-04-15 07:41:50|||||||||5000
1618472540000|2021-04-15 07:42:20|108.02||108.02||108.02||108.02||22098
1618472550000|2021-04-15 07:42:30|108|107.92|108.02|107.94|108.02|108|107.98|107.92|30102
1618472560000|2021-04-15 07:42:40|108.06|107.96|108.06|108|108.14|108|108.06|107.96|9738
1618472570000|2021-04-15 07:42:50|||||||||1836
1618472580000|2021-04-15 07:43:00|108.12|108.04|108.1|108.06|108.18|108.06|108.08|108.04|5308
1618472590000|2021-04-15 07:43:10|108.08||108.1||108.1||108.08||639
1618472610000|2021-04-15 07:43:30|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|5744
1618472620000|2021-04-15 07:43:40|108.12|108.06|108.02|107.92|108.12|108.06|108.02|107.9|11377
1618472630000|2021-04-15 07:43:50|108||108||108||108||114
1618472640000|2021-04-15 07:44:00|107.98|107.88|107.98|107.94|107.98|107.94|107.98|107.88|0
1618472650000|2021-04-15 07:44:10|108|107.88|108|107.92|108|107.92|107.96|107.86|2739
1618472660000|2021-04-15 07:44:20|107.98|107.86|107.94|107.86|108|107.86|107.94|107.82|18027
1618472670000|2021-04-15 07:44:30|107.98|107.88|107.98|107.92|108|107.98|107.98|107.88|19001
1618472700000|2021-04-15 07:45:00|108|107.94|108.12|108.08|108.12|108.08|108|107.94|14766
1618472710000|2021-04-15 07:45:10|||||||||15000
1618472720000|2021-04-15 07:45:20|108.1|108.06|108.12|108.02|108.12|108.06|108.1|108.02|11705
1618472730000|2021-04-15 07:45:30|||||||||455
1618472740000|2021-04-15 07:45:40|108.1||108.1||108.1||108.1||404
1618472750000|2021-04-15 07:45:50|108.08|108|107.96|107.92|108.08|108|107.96|107.92|19217
1618472760000|2021-04-15 07:46:00|107.98|107.88|107.98|107.9|107.98|107.9|107.98|107.88|7279
1618472770000|2021-04-15 07:46:10|107.96|107.88|107.98|107.9|107.98|107.9|107.94|107.88|0
1618472790000|2021-04-15 07:46:30|107.96|107.88|107.86|107.8|107.96|107.88|107.86|107.8|33870
1618472800000|2021-04-15 07:46:40|107.84||107.84||107.84||107.84||0
1618472810000|2021-04-15 07:46:50|107.82|107.76|107.8|107.76|107.82|107.76|107.8|107.74|12641
1618472820000|2021-04-15 07:47:00|107.82|107.84|107.86|107.82|107.86|107.84|107.82|107.78|54429
1618472830000|2021-04-15 07:47:10|107.88|107.84|107.92|107.86|107.92|107.86|107.88|107.84|16090
1618472840000|2021-04-15 07:47:20|107.96|107.88|107.96|107.9|107.96|107.9|107.96|107.88|7406
1618472850000|2021-04-15 07:47:30|107.94|107.88|107.94|107.88|107.94|107.88|107.92|107.88|7169
1618472860000|2021-04-15 07:47:40|107.92|107.84|107.92|107.84|107.92|107.84|107.9|107.82|5467
1618472870000|2021-04-15 07:47:50|107.9|107.8|107.86|107.8|107.92|107.8|107.86|107.8|501
1618472880000|2021-04-15 07:48:00|107.84||107.84||107.86||107.84||10040
1618472890000|2021-04-15 07:48:10|107.82|107.76|107.92|107.86|107.92|107.86|107.82|107.76|14051
1618472900000|2021-04-15 07:48:20|||||||||4104
1618472910000|2021-04-15 07:48:30|107.9|107.8|107.86|107.8|107.9|107.8|107.86|107.8|96
1618472920000|2021-04-15 07:48:40|107.9|107.82|107.92|107.86|107.92|107.86|107.9|107.82|6465
1618472930000|2021-04-15 07:48:50|107.9|107.84|107.9|107.86|107.92|107.86|107.9|107.84|175
1618472950000|2021-04-15 07:49:10|107.92||107.92||107.92||107.92||2717
1618472970000|2021-04-15 07:49:30|107.94|107.88|108.1|108.06|108.12|108.06|107.94|107.88|43381
1618472980000|2021-04-15 07:49:40|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|197
1618472990000|2021-04-15 07:49:50|108.12||108.1||108.12||108.1||1850
1618473000000|2021-04-15 07:50:00|108.12|108.06|108.16|108.06|108.22|108.06|108.12|108.06|7784
1618473010000|2021-04-15 07:50:10|108.18|108.08|108.24|108.14|108.26|108.14|108.18|108.08|1204
1618473020000|2021-04-15 07:50:20|108.26|108.12|108.14|108.06|108.26|108.12|108.14|108.06|4478
1618473030000|2021-04-15 07:50:30|108.12|108.04|108.12|108.06|108.16|108.08|108.1|107.98|27414
1618473040000|2021-04-15 07:50:40|108.14|108.08|108.12|108.02|108.14|108.08|108.12|108.02|78681
1618473050000|2021-04-15 07:50:50|108.1||108.1||108.1||108.1||0
1618473060000|2021-04-15 07:51:00|108.08|107.98|108.02|107.94|108.08|107.98|108.02|107.94|0
1618473070000|2021-04-15 07:51:10|108|107.9|108.02|107.96|108.02|108|107.98|107.9|105031
1618473080000|2021-04-15 07:51:20|108.04|107.98|108.1|108.04|108.1|108.04|108.04|107.98|36194
1618473090000|2021-04-15 07:51:30|108.08||108.08||108.08||108.06||2500
1618473100000|2021-04-15 07:51:40|108.06|108|108.02|107.94|108.06|108|108.02|107.94|90
1618473110000|2021-04-15 07:51:50|108|107.9|107.96|107.86|108|107.94|107.94|107.86|7654
1618473120000|2021-04-15 07:52:00|107.94|107.84|107.9|107.84|107.94|107.84|107.9|107.84|72422
1618473130000|2021-04-15 07:52:10|107.88|107.82|107.9|107.8|107.92|107.9|107.88|107.8|51900
1618473140000|2021-04-15 07:52:20|107.88||107.86||107.88||107.86||0
1618473150000|2021-04-15 07:52:30|107.84|107.76|107.82|107.74|107.84|107.76|107.82|107.74|56493
1618473160000|2021-04-15 07:52:40|107.84|107.76|107.88|107.78|107.9|107.82|107.82|107.76|65161
1618473170000|2021-04-15 07:52:50||107.8||107.78||107.8||107.78|1001
1618473180000|2021-04-15 07:53:00|107.86|107.82|107.94|107.9|107.94|107.9|107.84|107.82|28510
1618473190000|2021-04-15 07:53:10|107.92|107.88|107.94|107.9|107.94|107.9|107.92|107.88|2515
1618473200000|2021-04-15 07:53:20|107.92|107.86|107.88|107.84|107.92|107.9|107.88|107.84|4296
1618473210000|2021-04-15 07:53:30|107.86|107.8|107.86|107.8|107.86|107.8|107.84|107.78|7226
1618473220000|2021-04-15 07:53:40||107.78||107.82||107.82||107.78|7413
1618473230000|2021-04-15 07:53:50||107.84||107.82||107.84||107.82|15750
1618473240000|2021-04-15 07:54:00|107.88|107.88|107.94|107.92|107.94|107.92|107.88|107.88|17155
1618473250000|2021-04-15 07:54:10|107.96|107.94|108.02|107.94|108.04|107.94|107.96|107.92|18732
1618473260000|2021-04-15 07:54:20|108|107.92|107.98|107.92|108|107.92|107.98|107.92|3905
1618473270000|2021-04-15 07:54:30|108|108|108.06|108.02|108.06|108.02|108|107.94|22888
1618473280000|2021-04-15 07:54:40|||||||||45782
1618473290000|2021-04-15 07:54:50|108.1|108.1|108.14|108.1|108.16|108.12|108.1|108.04|75817
1618473300000|2021-04-15 07:55:00|108.12|108.08|108.16|108.1|108.16|108.1|108.08|108|34486
1618473310000|2021-04-15 07:55:10|||||||||9267
1618473320000|2021-04-15 07:55:20|108.14|108.08|108.08|108.02|108.14|108.08|108.06|108.02|5138
1618473330000|2021-04-15 07:55:30|108.06|108|108.06|107.98|108.06|108|108.06|107.94|2606
1618473340000|2021-04-15 07:55:40||108||108||108||108|46
1618473350000|2021-04-15 07:55:50|108.04||108.04||108.04||108.04||135
1618473360000|2021-04-15 07:56:00|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|4740
1618473370000|2021-04-15 07:56:10|108.04|108|108.04|107.98|108.04|108|108.04|107.98|13269
1618473380000|2021-04-15 07:56:20|||||||||6384
1618473390000|2021-04-15 07:56:30|108.02|107.94|108.04|107.96|108.04|107.96|107.98|107.86|17788
1618473400000|2021-04-15 07:56:40|108.02||108.02||108.04||108.02||0
1618473410000|2021-04-15 07:56:50|108|107.94|108|107.96|108|107.96|108|107.94|47787
1618473420000|2021-04-15 07:57:00|107.98|107.94|107.98|107.88|107.98|107.94|107.98|107.88|5685
1618473430000|2021-04-15 07:57:10|107.96|107.9|108|107.96|108|107.96|107.94|107.9|6411
1618473440000|2021-04-15 07:57:20|107.98|107.98|108.02|108|108.02|108|107.98|107.96|56743
1618473460000|2021-04-15 07:57:40|108.04|108.04|108.08|108.04|108.08|108.04|108.04|108.04|12815
1618473480000|2021-04-15 07:58:00|108.1|108.06|108.12|108.08|108.14|108.1|108.1|108.06|10673
1618473500000|2021-04-15 07:58:20|108.14|108.1|108.28|108.2|108.3|108.2|108.14|108.1|4931
1618473510000|2021-04-15 07:58:30|108.24||108.24||108.24||108.24||1908
1618473520000|2021-04-15 07:58:40|108.22|108.18|108.22|108.16|108.22|108.18|108.22|108.16|8470
1618473560000|2021-04-15 07:59:20|108.2|108.14|108.18|108.12|108.2|108.14|108.18|108.12|8772
1618473570000|2021-04-15 07:59:30|108.16|108.1|108.14|108.06|108.16|108.1|108.14|108.04|5570
1618473580000|2021-04-15 07:59:40|108.12|108.04|108.1|108.04|108.12|108.04|108.1|108.04|0
1618473590000|2021-04-15 07:59:50||108.06||108.06||108.06||108.04|6181
1618473600000|2021-04-15 08:00:00|108.12|108.04|108.14|108.06|108.14|108.1|108.12|108.04|1731
1618473610000|2021-04-15 08:00:10|108.12|108.04|108.1|108.04|108.14|108.1|108.1|108.04|4978
1618473630000|2021-04-15 08:00:30||108.06||108.06||108.06||108.06|4597
1618473640000|2021-04-15 08:00:40|108.08|108.04|108.08|108.02|108.08|108.04|108.06|108|37908
1618473650000|2021-04-15 08:00:50|108.1|108.04|108.1|108.06|108.12|108.06|108.1|108.04|0
1618473660000|2021-04-15 08:01:00|108.12|108.08|108.1|108.02|108.18|108.1|108.1|108|32270
1618473670000|2021-04-15 08:01:10|108.08|108|108.04|107.98|108.08|108|108|107.98|467
1618473680000|2021-04-15 08:01:20|||||||||924
1618473690000|2021-04-15 08:01:30||108||108||108||108|1465
1618473700000|2021-04-15 08:01:40|108.06|107.98|108.08|108.02|108.1|108.04|108.06|107.98|10437
1618473710000|2021-04-15 08:01:50|||||||||452
1618473720000|2021-04-15 08:02:00|108.06|107.98|108.08|108|108.08|108|108.06|107.98|116
1618473730000|2021-04-15 08:02:10||108.02||108.04||108.04||108.02|9206
1618473750000|2021-04-15 08:02:30|108.06|108|108.06|108|108.06|108|108.06|108|11088
1618473760000|2021-04-15 08:02:40||107.98||108||108||107.98|2294
1618473780000|2021-04-15 08:03:00|108.08|108.02|108.08|108.04|108.08|108.04|108.08|108.02|3063
1618473790000|2021-04-15 08:03:10|||||||||452
1618473800000|2021-04-15 08:03:20|108.1|108.06|108.14|108.08|108.14|108.08|108.1|108.04|17099
1618473810000|2021-04-15 08:03:30|108.18||108.16||108.18||108.16||300
1618473820000|2021-04-15 08:03:40|108.14|108.04|108.16|108.12|108.2|108.12|108.08|108|17639
1618473830000|2021-04-15 08:03:50|108.14|108.1|108.14|108.06|108.14|108.1|108.14|108.06|1500
1618473850000|2021-04-15 08:04:10|108.12|108.04|108.12|108.04|108.12|108.08|108.12|108.04|5598
1618473860000|2021-04-15 08:04:20|108.14|108.06|108.14|108.08|108.14|108.12|108.12|108.06|19000
1618473880000|2021-04-15 08:04:40|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.06|2500
1618473890000|2021-04-15 08:04:50||108.08||108.06||108.08||108.06|10735
1618473900000|2021-04-15 08:05:00|108.14|108.12|108.1|108.02|108.14|108.12|108.1|108.02|14742
1618473910000|2021-04-15 08:05:10|108.08|108|108.06|107.98|108.08|108|108.06|107.98|2706
1618473920000|2021-04-15 08:05:20|108.08|108|108.06|107.98|108.08|108|108.06|107.98|0
1618473930000|2021-04-15 08:05:30|108.08|108|108.06|107.98|108.08|108|108.06|107.98|2000
1618473940000|2021-04-15 08:05:40|108.04|107.96|107.98|107.92|108.04|107.96|107.98|107.92|53244
1618473950000|2021-04-15 08:05:50|107.96||107.96||107.96||107.96||912
1618473960000|2021-04-15 08:06:00|107.94|107.9|107.92|107.9|107.94|107.9|107.88|107.82|28193
1618473970000|2021-04-15 08:06:10|107.94|107.92|107.96|107.92|107.96|107.92|107.94|107.92|4988
1618473990000|2021-04-15 08:06:30|||||||||914
1618474000000|2021-04-15 08:06:40|107.94|107.9|107.94|107.9|107.94|107.9|107.92|107.84|5481
1618474010000|2021-04-15 08:06:50|107.92|107.84|107.94|107.9|107.94|107.9|107.92|107.84|11463
1618474030000|2021-04-15 08:07:10|||||||||790
1618474040000|2021-04-15 08:07:20|107.96|107.92|107.96|107.9|107.98|107.96|107.96|107.9|14659
1618474050000|2021-04-15 08:07:30|107.98|107.92|107.96|107.9|107.98|107.92|107.96|107.9|3444
1618474060000|2021-04-15 08:07:40|||||||||4601
1618474070000|2021-04-15 08:07:50|107.94|107.88|107.92|107.84|107.94|107.9|107.92|107.84|7509
1618474080000|2021-04-15 08:08:00|107.94|107.86|107.96|107.88|107.96|107.9|107.92|107.86|0
1618474090000|2021-04-15 08:08:10|107.94|107.86|107.88|107.82|107.94|107.88|107.88|107.82|6729
1618474110000|2021-04-15 08:08:30|107.86|107.8|107.76|107.7|107.86|107.8|107.72|107.68|50959
1618474120000|2021-04-15 08:08:40|107.74|107.68|107.84|107.76|107.84|107.76|107.7|107.68|32399
1618474140000|2021-04-15 08:09:00|107.82||107.8||107.82||107.8||0
1618474150000|2021-04-15 08:09:10|107.78|107.72|107.78|107.68|107.78|107.72|107.78|107.68|21961
1618474160000|2021-04-15 08:09:20|107.74|107.66|107.7|107.62|107.74|107.66|107.68|107.6|4010
1618474170000|2021-04-15 08:09:30|||||||||16459
1618474190000|2021-04-15 08:09:50|107.68||107.68||107.7||107.68||955
1618474210000|2021-04-15 08:10:10||107.64||107.64||107.64||107.64|4000
1618474240000|2021-04-15 08:10:40|107.7|107.66|107.7|107.66|107.7|107.68|107.68|107.62|46458
1618474250000|2021-04-15 08:10:50|107.68|107.62|107.64|107.6|107.68|107.62|107.64|107.6|27369
1618474260000|2021-04-15 08:11:00|107.66|107.58|107.62|107.58|107.66|107.58|107.6|107.58|17732
1618474270000|2021-04-15 08:11:10|107.6|107.56|107.6|107.54|107.6|107.56|107.58|107.52|6220
1618474280000|2021-04-15 08:11:20|107.62||107.6||107.62||107.6||5180
1618474290000|2021-04-15 08:11:30|107.62|107.52|107.62|107.56|107.62|107.56|107.62|107.52|800
1618474300000|2021-04-15 08:11:40|||||||||5563
1618474310000|2021-04-15 08:11:50|107.6|107.54|107.6|107.54|107.62|107.54|107.58|107.52|8123
1618474340000|2021-04-15 08:12:20|107.62|107.56|107.62|107.6|107.62|107.6|107.62|107.56|2006
1618474350000|2021-04-15 08:12:30|107.66|107.62|107.64|107.6|107.68|107.62|107.64|107.6|10901
1618474360000|2021-04-15 08:12:40||107.62||107.62||107.62||107.6|480
1618474370000|2021-04-15 08:12:50|107.68|107.64|107.72|107.68|107.72|107.68|107.68|107.64|20784
1618474380000|2021-04-15 08:13:00|||||||||2506
1618474390000|2021-04-15 08:13:10|107.7|107.64|107.66|107.6|107.7|107.64|107.66|107.6|30180
1618474400000|2021-04-15 08:13:20||107.62||107.6||107.62||107.6|190
1618474410000|2021-04-15 08:13:30||107.62||107.62||107.62||107.62|5000
1618474440000|2021-04-15 08:14:00|107.68|107.64|107.76|107.7|107.76|107.7|107.68|107.64|11872
1618474450000|2021-04-15 08:14:10|107.78|107.72|107.76|107.68|107.78|107.72|107.76|107.68|231
1618474460000|2021-04-15 08:14:20|107.74|107.66|107.72|107.62|107.74|107.66|107.72|107.62|0
1618474470000|2021-04-15 08:14:30|||||||||884
1618474480000|2021-04-15 08:14:40|107.74|107.64|107.74|107.66|107.74|107.66|107.74|107.64|2175
1618474490000|2021-04-15 08:14:50|107.76|107.68|107.8|107.74|107.8|107.74|107.76|107.68|18133
1618474500000|2021-04-15 08:15:00||107.76||107.76||107.76||107.76|18458
1618474510000|2021-04-15 08:15:10|107.82|107.78|107.86|107.82|107.86|107.82|107.82|107.78|10227
1618474520000|2021-04-15 08:15:20|107.88|107.84|107.92|107.84|107.92|107.84|107.88|107.84|14
1618474530000|2021-04-15 08:15:30||107.86||107.86||107.86||107.86|0
1618474540000|2021-04-15 08:15:40|107.94|107.88|107.94|107.88|107.96|107.88|107.94|107.88|250
1618474550000|2021-04-15 08:15:50||107.92||107.92||107.92||107.92|111
1618474560000|2021-04-15 08:16:00|108|107.94|108|107.94|108|107.94|108|107.94|1000
1618474570000|2021-04-15 08:16:10|108.04||108.04||108.04||108.04||0
1618474580000|2021-04-15 08:16:20|108.06|107.96|108.06|107.98|108.06|107.98|108.06|107.96|3719
1618474590000|2021-04-15 08:16:30|108.1|108.02|108.14|108.04|108.14|108.04|108.1|108.02|203
1618474600000|2021-04-15 08:16:40|108.16|108.06|108.16|108.08|108.16|108.08|108.16|108.06|41571
1618474610000|2021-04-15 08:16:50|108.14|108.1|108.16|108.1|108.16|108.1|108.14|108.1|0
1618474620000|2021-04-15 08:17:00|108.14|108.08|108.1|108.04|108.14|108.08|108.1|108.04|7858
1618474630000|2021-04-15 08:17:10|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.06|0
1618474640000|2021-04-15 08:17:20|108.14|108.08|108.12|108.04|108.14|108.1|108.12|108.04|14824
1618474660000|2021-04-15 08:17:40|108.1|108.02|108.08|108.02|108.1|108.04|108.04|107.98|9378
1618474670000|2021-04-15 08:17:50|108.1|108.04|108.12|108.06|108.12|108.06|108.08|108.02|42
1618474680000|2021-04-15 08:18:00|108.1|108.08|108.18|108.12|108.18|108.12|108.1|108.08|8109
1618474690000|2021-04-15 08:18:10|108.16|108.1|108.12|108.04|108.16|108.1|108.12|108.04|2041
1618474700000|2021-04-15 08:18:20|||||||||928
1618474730000|2021-04-15 08:18:50|108.14|108.06|108.18|108.14|108.18|108.14|108.12|108.06|6701
1618474740000|2021-04-15 08:19:00|108.2|108.16|108.2|108.14|108.2|108.16|108.2|108.14|2876
1618474750000|2021-04-15 08:19:10|108.18||108.18||108.18||108.18||0
1618474770000|2021-04-15 08:19:30|108.2||108.2||108.2||108.2||0
1618474780000|2021-04-15 08:19:40|108.18||108.18||108.18||108.18||0
1618474790000|2021-04-15 08:19:50|108.2|108.16|108.24|108.2|108.24|108.2|108.2|108.16|10399
1618474800000|2021-04-15 08:20:00|108.26|108.22|108.26|108.22|108.26|108.22|108.26|108.22|2825
1618474810000|2021-04-15 08:20:10|108.24|108.2|108.14|108.06|108.24|108.22|108.14|108.06|12879
1618474820000|2021-04-15 08:20:20|108.16||108.16||108.16||108.16||2711
1618474830000|2021-04-15 08:20:30|108.14|108.16|108.22|108.16|108.22|108.16|108.14|108.06|13469
1618474860000|2021-04-15 08:21:00|108.24|108.18|108.22|108.16|108.24|108.18|108.22|108.16|230
1618474870000|2021-04-15 08:21:10|||||||||10107
1618474880000|2021-04-15 08:21:20||108.14||108.16||108.16||108.14|3251
1618474890000|2021-04-15 08:21:30|108.2||108.2||108.2||108.18||7560
1618474900000|2021-04-15 08:21:40|108.22|108.18|108.18|108.16|108.22|108.18|108.18|108.12|9729
1618474940000|2021-04-15 08:22:20|108.16|108.1|108.12|108.06|108.16|108.16|108.12|108.04|9302
1618474950000|2021-04-15 08:22:30|108.1|108.04|108.08|108.02|108.1|108.04|108.08|108.02|2198
1618474960000|2021-04-15 08:22:40|108.1|108.04|108.14|108.1|108.14|108.1|108.1|108.04|12726
1618474970000|2021-04-15 08:22:50|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|931
1618474990000|2021-04-15 08:23:10|108.16|108.1|108.14|108.1|108.16|108.1|108.14|108.1|5524
1618475000000|2021-04-15 08:23:20|108.16||108.16||108.16||108.16||0
1618475020000|2021-04-15 08:23:40|||||||||2
1618475060000|2021-04-15 08:24:20||108.08||108.08||108.08||108.06|10739
1618475070000|2021-04-15 08:24:30||108.1||108.1||108.1||108.08|2193
1618475100000|2021-04-15 08:25:00|108.14|108.12|108.1|108.02|108.14|108.12|108.1|108.02|2999
1618475110000|2021-04-15 08:25:10||108.04||108.04||108.04||108.04|0
1618475120000|2021-04-15 08:25:20|108.08|108.06|108.1|108.04|108.1|108.06|108.08|108.02|5119
1618475140000|2021-04-15 08:25:40|108.04|108.02|108.06|108.02|108.1|108.06|108.04|108.02|41031
1618475160000|2021-04-15 08:26:00|108.08|108.04|108.06|108.02|108.12|108.08|108.06|108.02|19389
1618475170000|2021-04-15 08:26:10|108.04|108|108.06|108|108.06|108.02|108.04|108|8034
1618475180000|2021-04-15 08:26:20||108.02||108.02||108.02||108.02|0
1618475190000|2021-04-15 08:26:30||108||108||108||108|250
1618475200000|2021-04-15 08:26:40||108.02||108.02||108.02||108|0
1618475210000|2021-04-15 08:26:50|108.04|108|108.02|107.96|108.04|108|108.02|107.94|5533
1618475220000|2021-04-15 08:27:00|108.04|107.98|108.1|108.04|108.1|108.06|108.04|107.98|31153
1618475230000|2021-04-15 08:27:10|||||||||516
1618475240000|2021-04-15 08:27:20|108.08|108|108.08|108|108.08|108.02|108.08|107.98|1240
1618475260000|2021-04-15 08:27:40|||||||||6094
1618475280000|2021-04-15 08:28:00|108.06|107.98|108.06|108|108.06|108|108.04|107.98|2962
1618475290000|2021-04-15 08:28:10|||||||||660
1618475340000|2021-04-15 08:29:00|108.04|107.98|108|107.96|108.04|107.98|108|107.96|1206
1618475360000|2021-04-15 08:29:20|||||||||9779
1618475370000|2021-04-15 08:29:30|||||||||14000
1618475380000|2021-04-15 08:29:40|108.02|107.98|108.04|107.98|108.04|108|108.02|107.98|449
1618475390000|2021-04-15 08:29:50|108.02|107.96|108.02|107.96|108.02|107.96|108|107.96|4725
1618475400000|2021-04-15 08:30:00|108.04|107.98|108.08|107.98|108.28|108.08|108.04|107.98|111425
1618475410000|2021-04-15 08:30:10|108.06|107.96|107.94|107.9|108.06|107.96|107.94|107.9|128895
1618475420000|2021-04-15 08:30:20|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|8862
1618475430000|2021-04-15 08:30:30|108.02||108||108.02||108||7064
1618475440000|2021-04-15 08:30:40||107.94||107.92||107.94||107.92|0
1618475450000|2021-04-15 08:30:50||107.9||107.9||107.9||107.9|0
1618475460000|2021-04-15 08:31:00|107.98|107.86|107.92|107.86|107.98|107.9|107.92|107.84|10884
1618475470000|2021-04-15 08:31:10|107.96|107.88|107.96|107.92|107.96|107.92|107.96|107.88|840
1618475480000|2021-04-15 08:31:20|107.98|107.94|107.98|107.92|108.02|107.96|107.98|107.9|10506
1618475490000|2021-04-15 08:31:30|107.96|107.9|107.8|107.74|107.96|107.9|107.8|107.72|5541
1618475500000|2021-04-15 08:31:40|107.78|107.72|107.76|107.7|107.78|107.72|107.76|107.7|0
1618475510000|2021-04-15 08:31:50|||||||||4467
1618475520000|2021-04-15 08:32:00|107.78|107.72|107.78|107.72|107.78|107.72|107.76|107.7|4194
1618475530000|2021-04-15 08:32:10|107.76||107.76||107.76||107.76||20
1618475540000|2021-04-15 08:32:20|107.78|107.74|107.84|107.78|107.86|107.78|107.78|107.74|13650
1618475550000|2021-04-15 08:32:30|107.86|107.8|107.86|107.78|107.86|107.84|107.86|107.78|2934
1618475560000|2021-04-15 08:32:40|107.84|107.76|107.86|107.78|107.86|107.78|107.84|107.76|1
1618475580000|2021-04-15 08:33:00|107.84||107.84||107.84||107.84||684
1618475590000|2021-04-15 08:33:10|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|5000
1618475600000|2021-04-15 08:33:20|||||||||9125
1618475610000|2021-04-15 08:33:30|107.88|107.84|107.88|107.84|107.88|107.84|107.88|107.84|1440
1618475620000|2021-04-15 08:33:40|107.92|107.86|107.92|107.88|107.96|107.9|107.92|107.86|4743
1618475630000|2021-04-15 08:33:50|107.96|107.9|108|107.9|108|107.9|107.96|107.9|5170
1618475640000|2021-04-15 08:34:00|||||||||10
1618475650000|2021-04-15 08:34:10|||||||||12280
1618475660000|2021-04-15 08:34:20|108.02|107.92|108.02|107.94|108.02|107.94|108|107.92|0
1618475670000|2021-04-15 08:34:30|108.04|108|108.04|107.98|108.06|108|108|107.94|23448
1618475680000|2021-04-15 08:34:40|108.06|108|108.04|107.98|108.06|108|108.04|107.98|2425
1618475700000|2021-04-15 08:35:00|108.06|108.02|108.04|107.98|108.06|108.02|108.04|107.98|2584
1618475710000|2021-04-15 08:35:10|108.06||108.04||108.06||108.04||856
1618475720000|2021-04-15 08:35:20|108.02|107.96|108|107.94|108.04|107.96|108|107.94|186
1618475730000|2021-04-15 08:35:30|108.02||108.02||108.02||108.02||360
1618475740000|2021-04-15 08:35:40|108||108.04||108.04||108||100
1618475750000|2021-04-15 08:35:50|108.02||108.02||108.02||108||0
1618475760000|2021-04-15 08:36:00|108.04|107.96|108.02|107.94|108.04|108|108.02|107.94|1822
1618475780000|2021-04-15 08:36:20|108.04|108.02|108.08|108.04|108.14|108.06|108.04|107.94|8501
1618475830000|2021-04-15 08:37:10|108.06|108|108.04|107.94|108.06|108|108.04|107.94|1940
1618475840000|2021-04-15 08:37:20|108.02|107.92|108|107.92|108.02|107.92|108|107.9|2055
1618475850000|2021-04-15 08:37:30|108.02|107.94|108|107.94|108.02|107.94|108|107.94|9263
1618475860000|2021-04-15 08:37:40|108.02||108.02||108.02||108.02||0
1618475880000|2021-04-15 08:38:00|108||108||108||108||0
1618475890000|2021-04-15 08:38:10|107.98|107.92|107.88|107.8|107.98|107.92|107.88|107.8|8527
1618475900000|2021-04-15 08:38:20|||||||||8170
1618475920000|2021-04-15 08:38:40||107.82||107.8||107.82||107.8|113
1618475930000|2021-04-15 08:38:50|107.9|107.82|107.88|107.8|107.9|107.82|107.88|107.8|284
1618475940000|2021-04-15 08:39:00|||||||||2116
1618475950000|2021-04-15 08:39:10|||||||||4000
1618475960000|2021-04-15 08:39:20|107.9|107.82|107.92|107.88|107.92|107.88|107.9|107.82|4691
1618475970000|2021-04-15 08:39:30|107.96|107.9|108|107.96|108.02|107.98|107.96|107.9|22826
1618475980000|2021-04-15 08:39:40|||||||||184
1618476000000|2021-04-15 08:40:00|||||||||15444
1618476010000|2021-04-15 08:40:10|108.02|107.98|108.02|107.96|108.02|107.98|108|107.96|13131
1618476030000|2021-04-15 08:40:30||107.98||107.98||107.98||107.98|682
1618476050000|2021-04-15 08:40:50|108|107.96|107.98|107.9|108|107.96|107.98|107.9|7103
1618476060000|2021-04-15 08:41:00||107.92||107.92||107.94||107.92|3300
1618476070000|2021-04-15 08:41:10|107.96|107.88|107.92|107.84|107.96|107.88|107.92|107.84|50
1618476080000|2021-04-15 08:41:20|107.94|107.86|107.96|107.88|107.96|107.88|107.9|107.84|0
1618476090000|2021-04-15 08:41:30|107.94|107.86|107.92|107.86|107.94|107.86|107.92|107.84|1838
1618476100000|2021-04-15 08:41:40|||||||||150
1618476110000|2021-04-15 08:41:50||107.88||107.88||107.88||107.88|0
1618476130000|2021-04-15 08:42:10|107.96|107.92|107.98|107.94|107.98|107.94|107.96|107.88|5478
1618476140000|2021-04-15 08:42:20||107.92||107.92||107.92||107.92|45
1618476150000|2021-04-15 08:42:30|107.96|107.9|107.96|107.86|107.96|107.9|107.96|107.86|5809
1618476160000|2021-04-15 08:42:40|107.94|107.88|107.92|107.86|107.94|107.88|107.92|107.86|0
1618476190000|2021-04-15 08:43:10|||||||||2500
1618476200000|2021-04-15 08:43:20|107.9|107.84|107.86|107.82|107.9|107.84|107.86|107.8|1831
1618476210000|2021-04-15 08:43:30||107.8||107.82||107.82||107.8|265
1618476230000|2021-04-15 08:43:50||107.84||107.84||107.84||107.84|46
1618476240000|2021-04-15 08:44:00|107.88|107.86|107.96|107.9|107.98|107.92|107.88|107.86|19496
1618476260000|2021-04-15 08:44:20|107.94|107.88|107.92|107.86|107.94|107.88|107.92|107.86|1049
1618476280000|2021-04-15 08:44:40|107.9|107.84|107.88|107.82|107.9|107.84|107.88|107.82|0
1618476290000|2021-04-15 08:44:50||107.8||107.8||107.8||107.8|0
1618476300000|2021-04-15 08:45:00|||||||||911
1618476310000|2021-04-15 08:45:10||107.82||107.8||107.82||107.8|3363
1618476340000|2021-04-15 08:45:40|107.86|107.78|107.7|107.66|107.86|107.78|107.7|107.64|22401
1618476350000|2021-04-15 08:45:50|107.68|107.64|107.66|107.64|107.68|107.64|107.66|107.64|2732
1618476360000|2021-04-15 08:46:00|107.64|107.62|107.68|107.62|107.68|107.62|107.64|107.62|926
1618476370000|2021-04-15 08:46:10|107.7|107.64|107.7|107.64|107.7|107.64|107.7|107.64|2500
1618476380000|2021-04-15 08:46:20||107.66||107.66||107.68||107.66|46
1618476390000|2021-04-15 08:46:30||107.68||107.68||107.68||107.68|13
1618476400000|2021-04-15 08:46:40|||||||||1382
1618476410000|2021-04-15 08:46:50|107.68|107.66|107.7|107.64|107.7|107.66|107.68|107.6|10604
1618476430000|2021-04-15 08:47:10|||||||||7000
1618476450000|2021-04-15 08:47:30|107.68|107.62|107.68|107.6|107.68|107.62|107.64|107.6|6352
1618476460000|2021-04-15 08:47:40|107.66|107.58|107.6|107.54|107.66|107.6|107.6|107.52|16841
1618476490000|2021-04-15 08:48:10|||||||||6506
1618476500000|2021-04-15 08:48:20|||||||||477
1618476510000|2021-04-15 08:48:30|||||||||633
1618476520000|2021-04-15 08:48:40|107.62|107.56|107.64|107.56|107.64|107.58|107.6|107.56|7078
1618476540000|2021-04-15 08:49:00|||||||||2979
1618476560000|2021-04-15 08:49:20|||||||||15645
1618476570000|2021-04-15 08:49:30|||||||||184
1618476580000|2021-04-15 08:49:40|107.66|107.58|107.6|107.54|107.68|107.62|107.6|107.54|61851
1618476590000|2021-04-15 08:49:50|107.58|107.52|107.5|107.44|107.58|107.54|107.5|107.44|56538
1618476600000|2021-04-15 08:50:00|107.52|107.46|107.52|107.48|107.54|107.48|107.52|107.46|7506
1618476610000|2021-04-15 08:50:10||107.44||107.44||107.44||107.44|2033
1618476620000|2021-04-15 08:50:20|||||||||7917
1618476640000|2021-04-15 08:50:40|107.54|107.5|107.56|107.52|107.56|107.54|107.54|107.44|5559
1618476650000|2021-04-15 08:50:50|||||||||265
1618476660000|2021-04-15 08:51:00|107.54|107.5|107.54|107.46|107.54|107.5|107.54|107.46|5012
1618476670000|2021-04-15 08:51:10|107.56|107.5|107.54|107.5|107.56|107.5|107.54|107.5|0
1618476690000|2021-04-15 08:51:30||107.52||107.5||107.52||107.5|0
1618476700000|2021-04-15 08:51:40||107.52||107.52||107.52||107.52|0
1618476710000|2021-04-15 08:51:50|107.56|107.54|107.6|107.52|107.62|107.56|107.54|107.52|49261
1618476720000|2021-04-15 08:52:00|107.58|107.5|107.56|107.5|107.58|107.5|107.56|107.5|228
1618476740000|2021-04-15 08:52:20|||||||||18494
1618476760000|2021-04-15 08:52:40|||||||||455
1618476790000|2021-04-15 08:53:10|||||||||1378
1618476800000|2021-04-15 08:53:20|||||||||925
1618476830000|2021-04-15 08:53:50|||||||||2
1618476840000|2021-04-15 08:54:00|107.54|107.48|107.56|107.5|107.56|107.5|107.52|107.48|12758
1618476860000|2021-04-15 08:54:20|107.58||107.58||107.58||107.58||0
1618476870000|2021-04-15 08:54:30|107.56||107.56||107.56||107.56||0
1618476880000|2021-04-15 08:54:40|107.54|107.48|107.52|107.44|107.54|107.48|107.52|107.42|4459
1618476890000|2021-04-15 08:54:50|107.5|107.42|107.48|107.42|107.5|107.42|107.48|107.4|7209
1618476900000|2021-04-15 08:55:00|107.5||107.5||107.5||107.5||253
1618476910000|2021-04-15 08:55:10|||||||||6000
1618476920000|2021-04-15 08:55:20|107.52|107.44|107.54|107.5|107.54|107.52|107.52|107.44|34584
1618476930000|2021-04-15 08:55:30|107.52|107.46|107.54|107.46|107.54|107.46|107.52|107.44|43
1618476940000|2021-04-15 08:55:40|107.52|107.44|107.52|107.46|107.52|107.46|107.52|107.44|6450
1618476950000|2021-04-15 08:55:50|107.5|107.44|107.5|107.44|107.5|107.44|107.5|107.44|0
1618476960000|2021-04-15 08:56:00|||||||||10000
1618476970000|2021-04-15 08:56:10||107.42||107.42||107.42||107.42|4464
1618476980000|2021-04-15 08:56:20|107.52||107.5||107.52||107.5||4
1618477000000|2021-04-15 08:56:40|107.48||107.48||107.48||107.48||2600
1618477010000|2021-04-15 08:56:50|107.5|107.44|107.54|107.46|107.54|107.46|107.5|107.44|2793
1618477030000|2021-04-15 08:57:10|107.52|107.48|107.52|107.5|107.54|107.5|107.52|107.48|137
1618477040000|2021-04-15 08:57:20|107.54|107.52|107.52|107.42|107.54|107.52|107.52|107.42|12871
1618477050000|2021-04-15 08:57:30|107.5|107.44|107.48|107.4|107.5|107.46|107.48|107.4|4273
1618477080000|2021-04-15 08:58:00|107.46|107.38|107.4|107.34|107.46|107.38|107.4|107.3|3482
1618477090000|2021-04-15 08:58:10|107.42|107.38|107.44|107.38|107.44|107.38|107.42|107.34|4043
1618477120000|2021-04-15 08:58:40|107.48|107.4|107.5|107.44|107.5|107.44|107.46|107.4|18221
1618477130000|2021-04-15 08:58:50|107.52|107.46|107.6|107.48|107.6|107.48|107.52|107.46|10000
1618477140000|2021-04-15 08:59:00|107.62|107.5|107.64|107.56|107.64|107.56|107.62|107.5|4847
1618477150000|2021-04-15 08:59:10|||||||||931
1618477160000|2021-04-15 08:59:20|||||||||4615
1618477190000|2021-04-15 08:59:50|107.66||107.64||107.66||107.64||10231
1618477210000|2021-04-15 09:00:10||107.58||107.58||107.58||107.58|0
1618477220000|2021-04-15 09:00:20|||||||||9134
1618477230000|2021-04-15 09:00:30|107.66|107.6|107.6|107.54|107.66|107.6|107.6|107.52|23216
1618477240000|2021-04-15 09:00:40|107.58|107.5|107.56|107.48|107.58|107.5|107.56|107.48|10
1618477250000|2021-04-15 09:00:50|107.54|107.46|107.5|107.42|107.54|107.46|107.48|107.4|10
1618477280000|2021-04-15 09:01:20|107.48|107.4|107.42|107.34|107.48|107.4|107.42|107.34|2349
1618477290000|2021-04-15 09:01:30|107.44|107.36|107.46|107.38|107.48|107.38|107.42|107.36|2230
1618477300000|2021-04-15 09:01:40|||||||||37296
1618477310000|2021-04-15 09:01:50|||||||||6918
1618477320000|2021-04-15 09:02:00|107.5|107.4|107.5|107.42|107.5|107.42|107.5|107.4|2100
1618477330000|2021-04-15 09:02:10|||||||||4625
1618477340000|2021-04-15 09:02:20||107.4||107.4||107.4||107.4|3729
1618477370000|2021-04-15 09:02:50||107.44||107.44||107.44||107.44|92
1618477420000|2021-04-15 09:03:40||107.4||107.4||107.4||107.4|936
1618477430000|2021-04-15 09:03:50|||||||||4625
1618477440000|2021-04-15 09:04:00||107.42||107.42||107.42||107.42|122
1618477470000|2021-04-15 09:04:30|107.52|107.44|107.52|107.46|107.52|107.46|107.52|107.44|6814
1618477500000|2021-04-15 09:05:00|||||||||898
1618477510000|2021-04-15 09:05:10|107.5|107.5|107.5|107.4|107.5|107.5|107.5|107.4|13819
1618477520000|2021-04-15 09:05:20||107.42||107.42||107.42||107.42|2373
1618477550000|2021-04-15 09:05:50|107.52|107.44|107.52|107.46|107.52|107.46|107.5|107.42|1922
1618477580000|2021-04-15 09:06:20|||||||||8775
1618477590000|2021-04-15 09:06:30|107.54|107.48|107.56|107.5|107.56|107.5|107.54|107.48|8879
1618477600000|2021-04-15 09:06:40||107.52||107.52||107.52||107.52|10
1618477610000|2021-04-15 09:06:50||107.5||107.5||107.5||107.5|2847
1618477620000|2021-04-15 09:07:00||107.52||107.54||107.54||107.5|0
1618477630000|2021-04-15 09:07:10|107.58|107.52|107.62|107.56|107.64|107.6|107.56|107.52|30523
1618477650000|2021-04-15 09:07:30|||||||||11238
1618477660000|2021-04-15 09:07:40|107.64|107.58|107.62|107.58|107.68|107.62|107.62|107.58|8200
1618477670000|2021-04-15 09:07:50||107.56||107.56||107.56||107.56|1202
1618477690000|2021-04-15 09:08:10|107.64|107.6|107.66|107.58|107.68|107.6|107.62|107.56|5939
1618477700000|2021-04-15 09:08:20|107.64|107.56|107.62|107.56|107.64|107.58|107.62|107.56|2116
1618477730000|2021-04-15 09:08:50|107.58|107.52|107.52|107.44|107.58|107.52|107.52|107.44|359
1618477740000|2021-04-15 09:09:00|||||||||7
1618477750000|2021-04-15 09:09:10||107.42||107.42||107.42||107.42|10
1618477760000|2021-04-15 09:09:20||107.44||107.44||107.44||107.44|0
1618477800000|2021-04-15 09:10:00|||||||||14616
1618477810000|2021-04-15 09:10:10|||||||||5000
1618477830000|2021-04-15 09:10:30|||||||||5592
1618477850000|2021-04-15 09:10:50|||||||||20112
1618477860000|2021-04-15 09:11:00|107.54|107.46|107.52|107.46|107.54|107.48|107.52|107.44|8102
1618477870000|2021-04-15 09:11:10|107.54|107.48|107.6|107.52|107.6|107.56|107.54|107.48|25792
1618477880000|2021-04-15 09:11:20|107.62|107.54|107.62|107.56|107.62|107.58|107.62|107.54|4674
1618477890000|2021-04-15 09:11:30|||||||||250
1618477900000|2021-04-15 09:11:40|||||||||9305
1618477910000|2021-04-15 09:11:50|107.6|107.54|107.62|107.52|107.62|107.54|107.6|107.52|6428
1618477920000|2021-04-15 09:12:00||107.54||107.56||107.56||107.54|0
1618477930000|2021-04-15 09:12:10||107.58||107.58||107.58||107.58|1382
1618477940000|2021-04-15 09:12:20|107.64|107.6|107.66|107.58|107.68|107.62|107.64|107.58|21544
1618477950000|2021-04-15 09:12:30|||||||||160
1618477960000|2021-04-15 09:12:40|||||||||358
1618477970000|2021-04-15 09:12:50||107.56||107.56||107.58||107.56|12436
1618477980000|2021-04-15 09:13:00|107.64||107.62||107.64||107.62||0
1618477990000|2021-04-15 09:13:10|107.6|107.54|107.62|107.54|107.64|107.54|107.58|107.52|31903
1618478000000|2021-04-15 09:13:20|||||||||2747
1618478010000|2021-04-15 09:13:30|||||||||9164
1618478040000|2021-04-15 09:14:00|||||||||6750
1618478050000|2021-04-15 09:14:10|||||||||4617
1618478060000|2021-04-15 09:14:20|107.6||107.6||107.6||107.6||4533
1618478070000|2021-04-15 09:14:30|107.58|107.52|107.56|107.52|107.58|107.52|107.56|107.52|5113
1618478080000|2021-04-15 09:14:40|107.54|107.5|107.56|107.46|107.56|107.5|107.52|107.44|7901
1618478090000|2021-04-15 09:14:50|107.54||107.54||107.54||107.52||2573
1618478100000|2021-04-15 09:15:00|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|1067
1618478110000|2021-04-15 09:15:10|||||||||11093
1618478120000|2021-04-15 09:15:20|||||||||205
1618478130000|2021-04-15 09:15:30||107.52||107.52||107.52||107.52|14795
1618478140000|2021-04-15 09:15:40|||||||||2500
1618478150000|2021-04-15 09:15:50|107.58|107.54|107.58|107.52|107.6|107.54|107.58|107.52|18394
1618478180000|2021-04-15 09:16:20|107.56|107.5|107.48|107.42|107.56|107.5|107.48|107.42|6600
1618478190000|2021-04-15 09:16:30|107.46|107.4|107.38|107.3|107.46|107.4|107.38|107.3|34310
1618478200000|2021-04-15 09:16:40|107.36|107.32|107.38|107.3|107.38|107.32|107.36|107.3|271
1618478230000|2021-04-15 09:17:10|||||||||2000
1618478240000|2021-04-15 09:17:20|107.4|107.32|107.48|107.4|107.48|107.4|107.38|107.32|31467
1618478250000|2021-04-15 09:17:30|107.46|107.42|107.48|107.42|107.48|107.42|107.46|107.42|0
1618478270000|2021-04-15 09:17:50|107.46||107.48||107.5||107.46||4806
1618478280000|2021-04-15 09:18:00|107.46|107.4|107.38|107.32|107.46|107.4|107.34|107.3|18722
1618478290000|2021-04-15 09:18:10|107.4|107.34|107.4|107.36|107.4|107.36|107.4|107.34|12000
1618478300000|2021-04-15 09:18:20|||||||||100
1618478310000|2021-04-15 09:18:30|107.38|107.34|107.36|107.3|107.38|107.34|107.36|107.3|1636
1618478320000|2021-04-15 09:18:40|107.34|107.28|107.32|107.26|107.34|107.28|107.3|107.26|5747
1618478330000|2021-04-15 09:18:50|107.3|107.24|107.3|107.22|107.3|107.24|107.3|107.2|1800
1618478340000|2021-04-15 09:19:00||107.2||107.2||107.2||107.18|1000
1618478350000|2021-04-15 09:19:10|107.28|107.18|107.22|107.16|107.28|107.18|107.22|107.14|1266
1618478360000|2021-04-15 09:19:20|107.24|107.18|107.26|107.2|107.26|107.2|107.22|107.16|3356
1618478370000|2021-04-15 09:19:30||107.22||107.22||107.22||107.22|28584
1618478380000|2021-04-15 09:19:40|107.24|107.2|107.22|107.18|107.26|107.2|107.22|107.18|6897
1618478390000|2021-04-15 09:19:50|107.26||107.24||107.26||107.24||0
1618478400000|2021-04-15 09:20:00|107.2|107.16|107.14|107.08|107.24|107.16|107.14|107.08|6623
1618478410000|2021-04-15 09:20:10|107.16||107.18||107.18||107.16||20
1618478420000|2021-04-15 09:20:20||107.1||107.12||107.12||107.1|2317
1618478430000|2021-04-15 09:20:30|||||||||938
1618478440000|2021-04-15 09:20:40|||||||||2811
1618478460000|2021-04-15 09:21:00|107.2|107.14|107.2|107.12|107.24|107.16|107.18|107.1|29988
1618478470000|2021-04-15 09:21:10||107.14||107.14||107.14||107.14|0
1618478480000|2021-04-15 09:21:20||107.16||107.16||107.16||107.16|1877
1618478490000|2021-04-15 09:21:30|107.18|107.14|107.2|107.14|107.2|107.14|107.18|107.12|8429
1618478500000|2021-04-15 09:21:40|107.22|107.16|107.28|107.24|107.28|107.24|107.22|107.16|5612
1618478510000|2021-04-15 09:21:50||107.22||107.22||107.22||107.22|0
1618478520000|2021-04-15 09:22:00||107.24||107.24||107.24||107.24|20
1618478530000|2021-04-15 09:22:10|107.3|107.22|107.3|107.24|107.3|107.24|107.3|107.22|1302
1618478540000|2021-04-15 09:22:20|107.32|107.28|107.32|107.28|107.32|107.28|107.32|107.28|882
1618478550000|2021-04-15 09:22:30|107.34|107.3|107.36|107.3|107.36|107.3|107.34|107.28|2352
1618478570000|2021-04-15 09:22:50|107.38|107.32|107.38|107.32|107.38|107.32|107.38|107.32|0
1618478580000|2021-04-15 09:23:00|107.4|107.34|107.4|107.34|107.4|107.34|107.4|107.34|2311
1618478590000|2021-04-15 09:23:10|107.38|107.32|107.32|107.24|107.38|107.32|107.32|107.24|10217
1618478600000|2021-04-15 09:23:20|107.34|107.26|107.34|107.28|107.34|107.28|107.34|107.26|9616
1618478610000|2021-04-15 09:23:30|||||||||534
1618478620000|2021-04-15 09:23:40|107.36||107.36||107.36||107.36||1354
1618478630000|2021-04-15 09:23:50|107.34||107.36||107.36||107.34||50
1618478640000|2021-04-15 09:24:00|||||||||5000
1618478650000|2021-04-15 09:24:10|||||||||2650
1618478660000|2021-04-15 09:24:20|||||||||523
1618478690000|2021-04-15 09:24:50|||||||||2000
1618478700000|2021-04-15 09:25:00|107.38|107.3|107.4|107.36|107.4|107.36|107.38|107.3|2707
1618478710000|2021-04-15 09:25:10|107.38|107.32|107.38|107.3|107.38|107.32|107.38|107.28|5953
1618478720000|2021-04-15 09:25:20|107.36|107.28|107.34|107.24|107.36|107.28|107.34|107.24|1227
1618478730000|2021-04-15 09:25:30|||||||||23
1618478750000|2021-04-15 09:25:50|107.32|107.22|107.3|107.24|107.36|107.28|107.3|107.22|70737
1618478770000|2021-04-15 09:26:10|||||||||7182
1618478780000|2021-04-15 09:26:20|107.28|107.22|107.24|107.16|107.28|107.22|107.24|107.16|11506
1618478810000|2021-04-15 09:26:50|107.26|107.18|107.26|107.2|107.26|107.2|107.26|107.18|131
1618478830000|2021-04-15 09:27:10|107.28|107.22|107.3|107.24|107.3|107.24|107.28|107.22|12932
1618478840000|2021-04-15 09:27:20|107.32|107.26|107.32|107.28|107.32|107.28|107.32|107.26|1052
1618478850000|2021-04-15 09:27:30|107.34|107.3|107.36|107.3|107.36|107.3|107.34|107.3|2156
1618478860000|2021-04-15 09:27:40|107.38|107.32|107.36|107.28|107.38|107.34|107.36|107.28|38844
1618478870000|2021-04-15 09:27:50|107.34|107.26|107.22|107.16|107.34|107.26|107.22|107.16|7413
1618478880000|2021-04-15 09:28:00|107.24|107.2|107.2|107.14|107.28|107.22|107.2|107.14|19114
1618478890000|2021-04-15 09:28:10||107.16||107.16||107.16||107.16|13602
1618478900000|2021-04-15 09:28:20|107.18|107.14|107.2|107.14|107.2|107.14|107.18|107.14|1584
1618478910000|2021-04-15 09:28:30||107.16||107.16||107.16||107.16|400
1618478920000|2021-04-15 09:28:40|107.22|107.18|107.24|107.2|107.24|107.2|107.22|107.18|5156
1618478930000|2021-04-15 09:28:50|||||||||7169
1618478940000|2021-04-15 09:29:00|107.22|107.18|107.2|107.14|107.22|107.18|107.18|107.14|2538
1618478950000|2021-04-15 09:29:10|107.18|107.12|107.18|107.12|107.18|107.14|107.14|107.08|10163
1618478960000|2021-04-15 09:29:20|||||||||2588
1618478970000|2021-04-15 09:29:30|107.2|107.14|107.2|107.14|107.2|107.14|107.2|107.14|2311
1618478980000|2021-04-15 09:29:40|107.18|107.16|107.18|107.12|107.18|107.16|107.16|107.1|13030
1618478990000|2021-04-15 09:29:50|107.2|107.14|107.3|107.22|107.36|107.28|107.2|107.12|59837
1618479000000|2021-04-15 09:30:00|107.28|107.2|107.18|107.12|107.28|107.2|107.18|107.12|43
1618479010000|2021-04-15 09:30:10|107.2|107.14|107.22|107.16|107.24|107.16|107.2|107.14|16534
1618479020000|2021-04-15 09:30:20|107.24|107.14|107.2|107.14|107.24|107.14|107.2|107.14|3773
1618479030000|2021-04-15 09:30:30|107.22|107.16|107.22|107.16|107.22|107.18|107.22|107.14|2951
1618479040000|2021-04-15 09:30:40|107.2|107.14|107.2|107.14|107.2|107.14|107.2|107.14|0
1618479060000|2021-04-15 09:31:00|107.18|107.12|107.18|107.12|107.18|107.14|107.16|107.1|30530
1618479070000|2021-04-15 09:31:10|||||||||81
1618479080000|2021-04-15 09:31:20|107.16|107.1|107.14|107.1|107.16|107.12|107.14|107.1|4980
1618479090000|2021-04-15 09:31:30|107.16|107.12|107.18|107.12|107.18|107.12|107.16|107.12|1381
1618479100000|2021-04-15 09:31:40|107.16|107.1|107.16|107.1|107.16|107.1|107.16|107.1|8503
1618479110000|2021-04-15 09:31:50||107.12||107.12||107.12||107.12|1691
1618479120000|2021-04-15 09:32:00||107.1||107.1||107.1||107.1|0
1618479130000|2021-04-15 09:32:10|107.18|107.12|107.2|107.14|107.2|107.14|107.18|107.12|0
1618479140000|2021-04-15 09:32:20||107.12||107.14||107.14||107.12|11844
1618479150000|2021-04-15 09:32:30||107.12||107.12||107.12||107.12|843
1618479160000|2021-04-15 09:32:40||107.1||107.1||107.1||107.1|1407
1618479170000|2021-04-15 09:32:50||107.12||107.12||107.12||107.12|1381
1618479180000|2021-04-15 09:33:00||107.1||107.1||107.1||107.1|507
1618479190000|2021-04-15 09:33:10||107.12||107.16||107.16||107.12|3084
1618479200000|2021-04-15 09:33:20|107.18|107.12|107.2|107.16|107.2|107.16|107.18|107.1|47
1618479210000|2021-04-15 09:33:30|107.18|107.12|107.22|107.18|107.22|107.18|107.18|107.12|4471
1618479220000|2021-04-15 09:33:40|107.2|107.16|107.2|107.16|107.22|107.18|107.2|107.16|3120
1618479240000|2021-04-15 09:34:00|107.22|107.18|107.22|107.16|107.24|107.18|107.22|107.16|29267
1618479250000|2021-04-15 09:34:10|107.18|107.14|107.18|107.12|107.2|107.14|107.16|107.1|6202
1618479260000|2021-04-15 09:34:20|107.2|107.14|107.18|107.12|107.2|107.14|107.18|107.12|1010
1618479270000|2021-04-15 09:34:30|107.2|107.14|107.22|107.16|107.22|107.16|107.2|107.12|1348
1618479280000|2021-04-15 09:34:40|107.2||107.2||107.2||107.2||2959
1618479290000|2021-04-15 09:34:50|107.22|107.18|107.22|107.18|107.24|107.18|107.22|107.18|4568
1618479310000|2021-04-15 09:35:10|107.24|107.2|107.24|107.2|107.24|107.22|107.22|107.2|8877
1618479330000|2021-04-15 09:35:30|107.22|107.18|107.12|107.1|107.22|107.18|107.12|107.1|4885
1618479340000|2021-04-15 09:35:40|107.16|107.12|107.16|107.12|107.16|107.12|107.16|107.12|3950
1618479360000|2021-04-15 09:36:00|||||||||13418
1618479370000|2021-04-15 09:36:10|107.18|107.16|107.22|107.16|107.24|107.18|107.18|107.16|8769
1618479380000|2021-04-15 09:36:20|||||||||4671
1618479390000|2021-04-15 09:36:30|107.24|107.18|107.24|107.18|107.24|107.18|107.22|107.16|5021
1618479410000|2021-04-15 09:36:50|||||||||932
1618479420000|2021-04-15 09:37:00|107.22|107.16|107.22|107.16|107.22|107.16|107.22|107.16|4536
1618479430000|2021-04-15 09:37:10|107.2|107.14|107.22|107.16|107.22|107.16|107.18|107.14|3872
1618479440000|2021-04-15 09:37:20|107.24|107.18|107.22|107.18|107.24|107.18|107.22|107.18|0
1618479450000|2021-04-15 09:37:30|107.24||107.24||107.24||107.24||50
1618479460000|2021-04-15 09:37:40|107.22||107.22||107.22||107.22||8020
1618479470000|2021-04-15 09:37:50|107.24||107.22||107.24||107.22||2186
1618479480000|2021-04-15 09:38:00||107.16||107.14||107.16||107.14|2107
1618479510000|2021-04-15 09:38:30||107.16||107.14||107.16||107.14|1000
1618479520000|2021-04-15 09:38:40|107.2||107.2||107.2||107.2||8536
1618479530000|2021-04-15 09:38:50|||||||||81
1618479540000|2021-04-15 09:39:00|107.18|107.12|107.14|107.1|107.18|107.12|107.14|107.1|5742
1618479560000|2021-04-15 09:39:20|107.16|107.12|107.18|107.12|107.18|107.12|107.16|107.12|2106
1618479580000|2021-04-15 09:39:40|||||||||345
1618479590000|2021-04-15 09:39:50|107.16|107.1|107.1|107.06|107.16|107.1|107.1|107.06|11200
1618479600000|2021-04-15 09:40:00|||||||||3700
1618479620000|2021-04-15 09:40:20|107.12|107.08|107.1|107.04|107.14|107.08|107.1|107.04|13249
1618479630000|2021-04-15 09:40:30|107.12|107.02|107.12|107.06|107.12|107.06|107.12|107.02|5822
1618479670000|2021-04-15 09:41:10|107.1||107.12||107.12||107.1||10030
1618479680000|2021-04-15 09:41:20|107.1||107.1||107.1||107.1||0
1618479690000|2021-04-15 09:41:30|107.12|107.08|107.12|107.08|107.12|107.08|107.12|107.08|7032
1618479700000|2021-04-15 09:41:40|||||||||7744
1618479720000|2021-04-15 09:42:00|107.14|107.06|107.08|107|107.14|107.08|107.08|107|8755
1618479730000|2021-04-15 09:42:10|107.06|107.02|107.02|106.96|107.06|107.02|106.96|106.9|136287
1618479740000|2021-04-15 09:42:20|107.04|106.98|107.1|107.08|107.16|107.08|107.04|106.98|66160
1618479750000|2021-04-15 09:42:30|107.14|107.1|107.14|107.06|107.16|107.1|107.14|107.06|10663
1618479760000|2021-04-15 09:42:40|107.12|107.08|107.08|107|107.12|107.08|107.08|107|2875
1618479770000|2021-04-15 09:42:50|107.1|107.02|107.12|107.04|107.14|107.04|107.1|107.02|1546
1618479780000|2021-04-15 09:43:00|107.1|107.02|107.06|107.02|107.1|107.02|107.06|107|11782
1618479790000|2021-04-15 09:43:10|107.08|107|107.08|107|107.08|107|107.08|107|265
1618479820000|2021-04-15 09:43:40|107.06||107.06||107.06||107.06||160
1618479830000|2021-04-15 09:43:50|107.04|106.98|107.04|106.96|107.04|107|107.04|106.96|30278
1618479840000|2021-04-15 09:44:00|||||||||923
1618479860000|2021-04-15 09:44:20||106.98||106.98||106.98||106.98|6019
1618479870000|2021-04-15 09:44:30|||||||||5000
1618479880000|2021-04-15 09:44:40|107.06|107|107.08|107|107.08|107|107.06|107|20698
1618479890000|2021-04-15 09:44:50|107.06|106.98|107.06|107|107.06|107|107.06|106.98|400
1618479900000|2021-04-15 09:45:00|||||||||6029
1618479910000|2021-04-15 09:45:10|||||||||4639
1618479920000|2021-04-15 09:45:20|107.04||107.04||107.04||107.04||3840
1618479930000|2021-04-15 09:45:30|||||||||18577
1618479940000|2021-04-15 09:45:40|||||||||1133
1618479950000|2021-04-15 09:45:50|107.06|107.02|107.1|107.02|107.1|107.02|107.06|107|3342
1618479970000|2021-04-15 09:46:10|||||||||1693
1618479990000|2021-04-15 09:46:30|107.12|107.04|107.14|107.06|107.14|107.06|107.12|107.04|21
1618480010000|2021-04-15 09:46:50||107.08||107.06||107.08||107.06|9524
1618480030000|2021-04-15 09:47:10|||||||||1349
1618480040000|2021-04-15 09:47:20|107.12|107.04|107.1|107.02|107.12|107.04|107.04|107|26528
1618480050000|2021-04-15 09:47:30||107.04||107.06||107.06||107.04|1
1618480070000|2021-04-15 09:47:50|107.12|107.08|107.08|107.04|107.12|107.08|107.08|107.04|3107
1618480080000|2021-04-15 09:48:00|107.06|107.02|107.04|107|107.06|107.02|107.02|107|2163
1618480100000|2021-04-15 09:48:20|107.06||107.06||107.06||107.04||925
1618480120000|2021-04-15 09:48:40|107.04|106.98|107|106.96|107.04|106.98|107|106.94|10113
1618480130000|2021-04-15 09:48:50|||||||||195
1618480140000|2021-04-15 09:49:00|||||||||5500
1618480150000|2021-04-15 09:49:10|||||||||19044
1618480160000|2021-04-15 09:49:20|107.02|106.98|107.04|106.98|107.04|106.98|107.02|106.98|33587
1618480170000|2021-04-15 09:49:30||107||107||107||106.98|5684
1618480180000|2021-04-15 09:49:40|||||||||4
1618480200000|2021-04-15 09:50:00||106.98||106.98||107||106.98|10308
1618480210000|2021-04-15 09:50:10||107||107||107.02||107|8360
1618480220000|2021-04-15 09:50:20|107.02|106.98|107.02|106.96|107.02|106.98|107.02|106.96|1310
1618480230000|2021-04-15 09:50:30|107|106.92|106.98|106.94|107|106.94|106.98|106.92|28
1618480240000|2021-04-15 09:50:40||106.9||106.9||106.9||106.9|15
1618480250000|2021-04-15 09:50:50|106.96||106.96||106.96||106.96||7318
1618480260000|2021-04-15 09:51:00|107|106.92|107|106.94|107|106.94|107|106.92|3924
1618480270000|2021-04-15 09:51:10||106.96||106.96||106.96||106.96|500
1618480300000|2021-04-15 09:51:40|107.02|106.98|107.02|106.98|107.02|106.98|107|106.98|11279
1618480310000|2021-04-15 09:51:50|107|107|107.04|107.02|107.06|107.04|107|107|33997
1618480320000|2021-04-15 09:52:00|107.06|107.04|107.1|107.06|107.12|107.06|107.06|107.04|9540
1618480340000|2021-04-15 09:52:20|107.08||107.1||107.1||107.08||13
1618480350000|2021-04-15 09:52:30|107.08|107.04|107.08|107.02|107.08|107.04|107.08|107.02|13640
1618480360000|2021-04-15 09:52:40||107.04||107.04||107.04||107.04|204
1618480380000|2021-04-15 09:53:00|107.06|107.02|107.04|106.96|107.06|107.02|107.04|106.96|10044
1618480400000|2021-04-15 09:53:20|107.06|106.98|107.04|107|107.06|107|107.04|106.98|5218
1618480410000|2021-04-15 09:53:30|107.08|107.02|107.08|107.02|107.08|107.02|107.08|107.02|0
1618480420000|2021-04-15 09:53:40|107.06|107|107.04|106.98|107.06|107|107.04|106.98|0
1618480430000|2021-04-15 09:53:50|107.08|107|107.08|107|107.08|107|107.08|107|58
1618480440000|2021-04-15 09:54:00||107.02||107.02||107.02||107.02|0
1618480450000|2021-04-15 09:54:10|107.1||107.08||107.1||107.08||6599
1618480460000|2021-04-15 09:54:20|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|2627
1618480470000|2021-04-15 09:54:30|||||||||119
1618480480000|2021-04-15 09:54:40|107.12|107.06|107.1|107.08|107.12|107.08|107.1|107.06|1748
1618480490000|2021-04-15 09:54:50|107.14|107.1|107.14|107.1|107.14|107.1|107.14|107.08|2583
1618480500000|2021-04-15 09:55:00|107.12|107.08|107.12|107.06|107.12|107.08|107.12|107.04|9145
1618480520000|2021-04-15 09:55:20|107.14|107.1|107.16|107.08|107.18|107.14|107.14|107.06|12377
1618480530000|2021-04-15 09:55:30|107.18|107.1|107.14|107.08|107.22|107.12|107.14|107.08|38820
1618480540000|2021-04-15 09:55:40|107.16|107.1|107.08|107.02|107.16|107.1|107.08|107.02|33588
1618480550000|2021-04-15 09:55:50|107.1|107.04|107.12|107.08|107.14|107.08|107.1|107.04|15481
1618480560000|2021-04-15 09:56:00|107.14||107.14||107.14||107.14||6117
1618480570000|2021-04-15 09:56:10|107.12|107.06|107.12|107.04|107.12|107.06|107.12|107.04|928
1618480580000|2021-04-15 09:56:20||107.06||107.06||107.06||107.06|92918
1618480600000|2021-04-15 09:56:40|||||||||2000
1618480610000|2021-04-15 09:56:50|107.08|107.04|107.08|107.02|107.08|107.04|107.08|107.02|1028
1618480620000|2021-04-15 09:57:00|||||||||2336
1618480630000|2021-04-15 09:57:10|||||||||2000
1618480660000|2021-04-15 09:57:40|||||||||37701
1618480670000|2021-04-15 09:57:50|107.1|107.04|107.08|107.06|107.14|107.06|107.08|107.04|21345
1618480680000|2021-04-15 09:58:00|107.12||107.1||107.12||107.1||649
1618480690000|2021-04-15 09:58:10|107.12|107.08|107.14|107.08|107.14|107.08|107.12|107.08|169
1618480700000|2021-04-15 09:58:20|107.12|107.1|107.14|107.1|107.14|107.1|107.12|107.08|10157
1618480710000|2021-04-15 09:58:30||107.08||107.08||107.08||107.08|3058
1618480720000|2021-04-15 09:58:40|107.12|107.1|107.14|107.08|107.14|107.1|107.12|107.08|9863
1618480730000|2021-04-15 09:58:50|||||||||9281
1618480760000|2021-04-15 09:59:20|107.12|107.1|107.1|107.02|107.12|107.1|107.08|107|41514
1618480780000|2021-04-15 09:59:40|107.08|107|107.06|107.02|107.08|107.02|107.04|107|2880
1618480790000|2021-04-15 09:59:50|107.04|107|107.04|107|107.06|107|107.04|107|5010
1618480800000|2021-04-15 10:00:00|107.06|107.02|107.1|107.02|107.1|107.02|107.04|107.02|5957
1618480810000|2021-04-15 10:00:10|107.08||107.08||107.08||107.08||10000
1618480820000|2021-04-15 10:00:20|||||||||38816
1618480830000|2021-04-15 10:00:30|||||||||39769
1618480840000|2021-04-15 10:00:40|107.1|107.04|107.12|107.06|107.12|107.06|107.1|107.04|12051
1618480850000|2021-04-15 10:00:50|107.1|107.04|107.06|107.02|107.1|107.04|107.06|107.02|21066
1618480860000|2021-04-15 10:01:00|107.08||107.06||107.08||107.06||0
1618480870000|2021-04-15 10:01:10|||||||||9757
1618480880000|2021-04-15 10:01:20|107.04|107|107.04|106.98|107.04|107|107.02|106.96|7406
1618480890000|2021-04-15 10:01:30|||||||||11035
1618480900000|2021-04-15 10:01:40|||||||||46466
1618480920000|2021-04-15 10:02:00|||||||||104243
1618480930000|2021-04-15 10:02:10|107.06|107|107.08|107.02|107.12|107.06|107.06|107|15420
1618480940000|2021-04-15 10:02:20||107.04||107.04||107.04||107.04|4794
1618480950000|2021-04-15 10:02:30|107.1||107.12||107.12||107.1||11370
1618480960000|2021-04-15 10:02:40|||||||||8568
1618480970000|2021-04-15 10:02:50||107.06||107.08||107.1||107.06|12863
1618480980000|2021-04-15 10:03:00|107.14|107.1|107.14|107.08|107.22|107.16|107.14|107.08|59716
1618480990000|2021-04-15 10:03:10|107.12|107.06|107.1|107.04|107.12|107.06|107.1|107.04|11357
1618481000000|2021-04-15 10:03:20|107.12|107.06|107.12|107.06|107.14|107.06|107.12|107.06|2757
1618481010000|2021-04-15 10:03:30|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|0
1618481020000|2021-04-15 10:03:40|||||||||8499
1618481030000|2021-04-15 10:03:50||107.06||107.06||107.06||107.06|0
1618481040000|2021-04-15 10:04:00|107.08|107.04|107.08|107.02|107.1|107.04|107.08|107|3518
1618481080000|2021-04-15 10:04:40|||||||||2336
1618481110000|2021-04-15 10:05:10|107.06|107|107.06|107|107.06|107|107.06|107|196
1618481120000|2021-04-15 10:05:20|||||||||9280
1618481130000|2021-04-15 10:05:30|107.08|107.08|107.08|107|107.1|107.08|107.08|107|15611
1618481160000|2021-04-15 10:06:00|107.06|107.02|107.04|106.96|107.06|107.02|107.04|106.96|4349
1618481170000|2021-04-15 10:06:10||107||106.98||107||106.96|0
1618481180000|2021-04-15 10:06:20|||||||||12626
1618481200000|2021-04-15 10:06:40|||||||||1200
1618481210000|2021-04-15 10:06:50|107.02|106.96|107.06|106.98|107.06|107|107|106.96|6901
1618481220000|2021-04-15 10:07:00|107.04||107.04||107.04||107.04||2011
1618481230000|2021-04-15 10:07:10|107.02|106.96|107.04|106.96|107.04|106.96|107|106.96|93
1618481240000|2021-04-15 10:07:20|107.02||107||107.02||107||2386
1618481250000|2021-04-15 10:07:30|107.02|107|107.04|106.98|107.04|107|107.02|106.98|9852
1618481270000|2021-04-15 10:07:50|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|0
1618481280000|2021-04-15 10:08:00|107.04|106.98|107.02|106.96|107.06|106.98|107.02|106.96|20
1618481290000|2021-04-15 10:08:10|107.04|106.98|107.04|106.96|107.06|107|107.04|106.96|8335
1618481300000|2021-04-15 10:08:20|107.02|106.94|106.96|106.9|107.02|106.94|106.92|106.84|11338
1618481310000|2021-04-15 10:08:30|106.98|106.92|107.02|106.96|107.02|106.96|106.98|106.9|3379
1618481320000|2021-04-15 10:08:40|107.04||107.04||107.04||107.04||0
1618481330000|2021-04-15 10:08:50|||||||||5850
1618481340000|2021-04-15 10:09:00|107.06|107|107.06|106.98|107.08|107.02|107.06|106.96|12689
1618481410000|2021-04-15 10:10:10|||||||||4638
1618481450000|2021-04-15 10:10:50|||||||||5000
1618481500000|2021-04-15 10:11:40|||||||||4642
1618481520000|2021-04-15 10:12:00|107.04|106.96|107.06|106.98|107.06|106.98|107.02|106.96|39588
1618481530000|2021-04-15 10:12:10|||||||||1559
1618481540000|2021-04-15 10:12:20|||||||||20000
1618481550000|2021-04-15 10:12:30||107||107.02||107.02||107|1013
1618481560000|2021-04-15 10:12:40|||||||||10000
1618481590000|2021-04-15 10:13:10|107.04|107|107.04|106.98|107.04|107|107.04|106.98|1274
1618481600000|2021-04-15 10:13:20||107||107||107||107|0
1618481620000|2021-04-15 10:13:40|107.02|106.98|106.98|106.92|107.02|106.98|106.98|106.92|17191
1618481630000|2021-04-15 10:13:50||106.94||106.94||106.94||106.94|0
1618481640000|2021-04-15 10:14:00||106.96||106.94||106.96||106.94|2227
1618481670000|2021-04-15 10:14:30|107.02|106.96|107.02|106.96|107.06|107|107|106.94|16269
1618481680000|2021-04-15 10:14:40|107||107||107||107||4640
1618481690000|2021-04-15 10:14:50|||||||||37169
1618481700000|2021-04-15 10:15:00|107.02|106.98|107.04|107.02|107.04|107.02|107|106.98|9881
1618481710000|2021-04-15 10:15:10|107.06|107.06|107.04|107|107.08|107.06|107.04|107|22284
1618481720000|2021-04-15 10:15:20|107.02|106.98|107.04|107|107.04|107|107.02|106.94|14079
1618481740000|2021-04-15 10:15:40|107.08|107.04|107.06|106.98|107.08|107.04|107.06|106.98|562
1618481750000|2021-04-15 10:15:50||107||107||107||107|0
1618481760000|2021-04-15 10:16:00|107.04|106.98|107.04|107|107.04|107|107.04|106.98|0
1618481770000|2021-04-15 10:16:10|||||||||22994
1618481780000|2021-04-15 10:16:20||106.98||106.98||107||106.98|0
1618481790000|2021-04-15 10:16:30|107.02|106.96|107.02|106.94|107.02|106.98|107.02|106.94|26
1618481810000|2021-04-15 10:16:50|107.04|106.96|107.02|106.96|107.04|106.98|107.02|106.96|14022
1618481840000|2021-04-15 10:17:20|||||||||4900
1618481850000|2021-04-15 10:17:30|107.04|106.98|107.04|106.96|107.04|106.98|107.04|106.96|4770
1618481860000|2021-04-15 10:17:40|||||||||5568
1618481870000|2021-04-15 10:17:50|107.02|106.94|106.98|106.92|107.02|106.94|106.98|106.92|248822
1618481880000|2021-04-15 10:18:00|106.96|106.9|106.94|106.88|106.96|106.9|106.92|106.86|34631
1618481890000|2021-04-15 10:18:10|106.96|106.96|106.9|106.84|106.98|106.96|106.9|106.82|30755
1618481900000|2021-04-15 10:18:20|||||||||3360
1618481910000|2021-04-15 10:18:30||106.86||106.86||106.86||106.86|0
1618481920000|2021-04-15 10:18:40|106.92||106.92||106.92||106.92||1841
1618481950000|2021-04-15 10:19:10|106.9||106.9||106.9||106.9||2800
1618481970000|2021-04-15 10:19:30|||||||||459
1618482020000|2021-04-15 10:20:20|||||||||3095
1618482030000|2021-04-15 10:20:30|106.92|106.88|106.98|106.92|106.98|106.92|106.92|106.88|12996
1618482040000|2021-04-15 10:20:40||106.94||106.94||106.94||106.94|4659
1618482050000|2021-04-15 10:20:50|107|106.98|107.04|106.96|107.04|106.98|107|106.96|1660
1618482060000|2021-04-15 10:21:00|107.06|106.98|107.06|106.98|107.06|107|107.06|106.96|3721
1618482070000|2021-04-15 10:21:10|107.04||107.02||107.04||107.02||250
1618482080000|2021-04-15 10:21:20|107.04||107.04||107.04||107.04||5000
1618482130000|2021-04-15 10:22:10|107|106.96|107|106.94|107|106.96|106.98|106.92|1626
1618482140000|2021-04-15 10:22:20||106.96||106.96||106.96||106.96|0
1618482150000|2021-04-15 10:22:30|107.02|106.98|107.04|106.98|107.06|107|107.02|106.98|3000
1618482160000|2021-04-15 10:22:40|107.02|106.96|107.02|106.96|107.04|106.96|107|106.94|0
1618482170000|2021-04-15 10:22:50|107.04||107.02||107.04||107.02||0
1618482190000|2021-04-15 10:23:10|107.04|106.98|107.04|107|107.04|107|107.04|106.98|1889
1618482210000|2021-04-15 10:23:30|||||||||2500
1618482220000|2021-04-15 10:23:40|||||||||922
1618482260000|2021-04-15 10:24:20|||||||||23134
1618482280000|2021-04-15 10:24:40|107.08|107.04|107.12|107.06|107.12|107.06|107.08|107.04|348
1618482300000|2021-04-15 10:25:00|107.14|107.08|107.12|107.08|107.18|107.1|107.12|107.08|4496
1618482310000|2021-04-15 10:25:10|||||||||520
1618482330000|2021-04-15 10:25:30|107.1||107.1||107.1||107.1||151
1618482350000|2021-04-15 10:25:50||107.04||107.04||107.04||107.04|4747
1618482360000|2021-04-15 10:26:00|107.12|107.06|107.12|107.06|107.12|107.06|107.08|107.06|3810
1618482370000|2021-04-15 10:26:10|107.14|107.08|107.16|107.08|107.16|107.08|107.14|107.08|3500
1618482400000|2021-04-15 10:26:40|107.14||107.12||107.14||107.12||232
1618482420000|2021-04-15 10:27:00|107.14||107.14||107.14||107.14||600
1618482450000|2021-04-15 10:27:30|||||||||8431
1618482460000|2021-04-15 10:27:40|||||||||1154
1618482500000|2021-04-15 10:28:20|107.12||107.12||107.14||107.12||0
1618482510000|2021-04-15 10:28:30|107.14||107.14||107.14||107.14||0
1618482530000|2021-04-15 10:28:50|||||||||1925
1618482540000|2021-04-15 10:29:00|107.16|107.1|107.14|107.08|107.2|107.14|107.14|107.08|27068
1618482550000|2021-04-15 10:29:10|||||||||917
1618482610000|2021-04-15 10:30:10|107.12||107.12||107.14||107.12||4641
1618482620000|2021-04-15 10:30:20|107.14||107.14||107.14||107.14||2722
1618482630000|2021-04-15 10:30:30|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|8677
1618482640000|2021-04-15 10:30:40|107.16|107.1|107.12|107.08|107.24|107.22|107.12|107.08|30994
1618482650000|2021-04-15 10:30:50|107.14|107.1|107.12|107.08|107.16|107.1|107.12|107.08|8247
1618482660000|2021-04-15 10:31:00|107.16||107.16||107.16||107.16||6
1618482670000|2021-04-15 10:31:10|107.14||107.14||107.14||107.12||2026
1618482680000|2021-04-15 10:31:20|107.12|107.04|107.12|107.06|107.12|107.06|107.1|107.04|2339
1618482690000|2021-04-15 10:31:30||107.04||107.04||107.04||107.04|1059
1618482700000|2021-04-15 10:31:40|||||||||920
1618482710000|2021-04-15 10:31:50|107.1|107.06|107.1|107.04|107.12|107.06|107.1|107.04|0
1618482720000|2021-04-15 10:32:00|107.08||107.08||107.08||107.08||31
1618482740000|2021-04-15 10:32:20|107.06|107|107.04|107|107.06|107|107.04|107|142
1618482750000|2021-04-15 10:32:30|||||||||1849
1618482770000|2021-04-15 10:32:50|107.02|106.98|107|106.94|107.04|106.98|107|106.94|55106
1618482780000|2021-04-15 10:33:00|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|7500
1618482790000|2021-04-15 10:33:10|||||||||454
1618482800000|2021-04-15 10:33:20|107|106.94|107|106.96|107.02|106.96|106.98|106.94|9879
1618482830000|2021-04-15 10:33:50|106.98|106.94|106.98|106.92|106.98|106.94|106.98|106.92|6781
1618482840000|2021-04-15 10:34:00|107|106.96|107|106.96|107|106.96|106.98|106.92|20174
1618482850000|2021-04-15 10:34:10|||||||||3200
1618482860000|2021-04-15 10:34:20|||||||||8829
1618482880000|2021-04-15 10:34:40|107.02|106.98|107.02|106.98|107.02|106.98|107.02|106.98|17142
1618482900000|2021-04-15 10:35:00|||||||||176
1618482910000|2021-04-15 10:35:10|107.04|106.96|106.96|106.92|107.04|106.96|106.96|106.9|28584
1618482920000|2021-04-15 10:35:20|106.94|106.88|106.92|106.86|106.94|106.88|106.92|106.84|939
1618482930000|2021-04-15 10:35:30|||||||||4368
1618482980000|2021-04-15 10:36:20|||||||||374
1618483010000|2021-04-15 10:36:50|106.9|106.84|106.92|106.84|106.92|106.88|106.88|106.8|24813
1618483020000|2021-04-15 10:37:00|106.94|106.88|106.96|106.9|106.96|106.9|106.92|106.88|16534
1618483030000|2021-04-15 10:37:10|106.98||106.96||107||106.96||5356
1618483050000|2021-04-15 10:37:30||106.88||106.88||106.88||106.88|2101
1618483060000|2021-04-15 10:37:40|106.94|106.9|106.9|106.86|106.94|106.9|106.9|106.86|336
1618483070000|2021-04-15 10:37:50|106.92|106.88|106.92|106.88|106.92|106.88|106.9|106.86|14304
1618483080000|2021-04-15 10:38:00||106.86||106.88||106.88||106.86|10497
1618483090000|2021-04-15 10:38:10|||||||||2000
1618483120000|2021-04-15 10:38:40|||||||||5647
1618483130000|2021-04-15 10:38:50|106.94|106.92|107|106.94|107|106.94|106.94|106.9|13925
1618483160000|2021-04-15 10:39:20|||||||||5000
1618483170000|2021-04-15 10:39:30|106.98|106.92|106.98|106.92|106.98|106.92|106.94|106.9|21351
1618483180000|2021-04-15 10:39:40|107|106.94|107.06|107|107.06|107|107|106.94|22915
1618483190000|2021-04-15 10:39:50|107.08|107.02|107.12|107.06|107.12|107.06|107.08|107.02|787
1618483200000|2021-04-15 10:40:00||107.04||107.06||107.06||107.04|2006
1618483210000|2021-04-15 10:40:10||107.04||107.04||107.04||107.04|0
1618483230000|2021-04-15 10:40:30||107.06||107.06||107.06||107.06|0
1618483250000|2021-04-15 10:40:50|107.14|107.08|107.14|107.1|107.14|107.1|107.14|107.08|933
1618483260000|2021-04-15 10:41:00|107.12|107.08|107.08|107.02|107.12|107.08|107.06|107|6995
1618483270000|2021-04-15 10:41:10|107.06|107|107.06|107|107.06|107|107.06|107|0
1618483280000|2021-04-15 10:41:20||107.02||107||107.02||107|0
1618483290000|2021-04-15 10:41:30|107.08|107.02|107.08|107|107.08|107.02|107.08|107|2601
1618483310000|2021-04-15 10:41:50|107.06||107.06||107.06||107.06||0
1618483320000|2021-04-15 10:42:00|||||||||1966
1618483330000|2021-04-15 10:42:10||107.02||107.02||107.02||107.02|72
1618483340000|2021-04-15 10:42:20|107.08||107.08||107.1||107.08||200
1618483350000|2021-04-15 10:42:30|107.1||107.08||107.1||107.08||0
1618483370000|2021-04-15 10:42:50||107||107||107||107|0
1618483380000|2021-04-15 10:43:00||107.02||107.02||107.02||107.02|10
1618483430000|2021-04-15 10:43:50|107.1|107.04|107.04|107|107.1|107.04|107.04|107|10404
1618483440000|2021-04-15 10:44:00|107.06|107.02|107.06|107.02|107.06|107.02|107.06|107.02|2500
1618483460000|2021-04-15 10:44:20||107||107||107||107|1516
1618483470000|2021-04-15 10:44:30|||||||||1903
1618483500000|2021-04-15 10:45:00|||||||||35
1618483510000|2021-04-15 10:45:10|107.08|107.02|107.12|107.06|107.14|107.06|107.08|107.02|4578
1618483520000|2021-04-15 10:45:20|||||||||920
1618483540000|2021-04-15 10:45:40|||||||||956
1618483560000|2021-04-15 10:46:00|107.14|107.08|107.12|107.08|107.14|107.1|107.12|107.08|3363
1618483570000|2021-04-15 10:46:10|||||||||857
1618483590000|2021-04-15 10:46:30|107.1|107.06|107.1|107.02|107.1|107.06|107.08|107.02|8757
1618483600000|2021-04-15 10:46:40|107.12|107.04|107.12|107.06|107.14|107.1|107.12|107.04|4597
1618483610000|2021-04-15 10:46:50|||||||||5000
1618483620000|2021-04-15 10:47:00|107.1|107.04|107.08|107.02|107.1|107.06|107.08|107.02|2573
1618483630000|2021-04-15 10:47:10|107.1|107.04|107.12|107.04|107.12|107.04|107.1|107.04|0
1618483660000|2021-04-15 10:47:40|||||||||150
1618483680000|2021-04-15 10:48:00|||||||||2500
1618483690000|2021-04-15 10:48:10||107.06||107.06||107.06||107.06|122
1618483700000|2021-04-15 10:48:20|107.14|107.08|107.12|107.08|107.16|107.1|107.12|107.08|3170
1618483730000|2021-04-15 10:48:50|||||||||1000
1618483740000|2021-04-15 10:49:00|||||||||2311
1618483750000|2021-04-15 10:49:10|107.1|107.1|107.1|107.02|107.1|107.1|107.1|107.02|4900
1618483770000|2021-04-15 10:49:30|||||||||50
1618483780000|2021-04-15 10:49:40|107.08||107.08||107.08||107.08||10
1618483800000|2021-04-15 10:50:00|107.1|107.04|107.08|107.02|107.1|107.06|107.08|107.02|7667
1618483810000|2021-04-15 10:50:10|107.1||107.1||107.12||107.1||0
1618483820000|2021-04-15 10:50:20|107.12|107.04|107.1|107.06|107.14|107.06|107.1|107.04|6500
1618483830000|2021-04-15 10:50:30|||||||||2315
1618483840000|2021-04-15 10:50:40|107.12|107.08|107.14|107.08|107.14|107.08|107.12|107.08|755
1618483880000|2021-04-15 10:51:20|||||||||7419
1618483910000|2021-04-15 10:51:50|107.16|107.1|107.18|107.1|107.18|107.12|107.14|107.08|20123
1618483920000|2021-04-15 10:52:00|107.16|107.08|107.14|107.06|107.16|107.08|107.14|107.06|7636
1618484010000|2021-04-15 10:53:30||107.08||107.08||107.08||107.08|100
1618484020000|2021-04-15 10:53:40|||||||||1000
1618484040000|2021-04-15 10:54:00|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|11912
1618484050000|2021-04-15 10:54:10|107.16||107.18||107.18||107.14||2500
1618484060000|2021-04-15 10:54:20|107.16|107.1|107.12|107.08|107.16|107.1|107.12|107.08|5606
1618484070000|2021-04-15 10:54:30|||||||||100
1618484080000|2021-04-15 10:54:40|||||||||1867
1618484090000|2021-04-15 10:54:50|107.14||107.14||107.14||107.14||58
1618484120000|2021-04-15 10:55:20|107.12||107.14||107.14||107.12||1177
1618484130000|2021-04-15 10:55:30|||||||||100
1618484140000|2021-04-15 10:55:40|107.16|107.1|107.14|107.08|107.22|107.12|107.14|107.08|27007
1618484150000|2021-04-15 10:55:50|||||||||4
1618484160000|2021-04-15 10:56:00|107.16|107.1|107.16|107.1|107.16|107.1|107.14|107.08|18560
1618484170000|2021-04-15 10:56:10||107.08||107.08||107.08||107.08|2265
1618484180000|2021-04-15 10:56:20||107.1||107.08||107.1||107.08|343
1618484190000|2021-04-15 10:56:30|107.14||107.12||107.14||107.12||0
1618484200000|2021-04-15 10:56:40|||||||||3708
1618484210000|2021-04-15 10:56:50|107.1|107.06|107.14|107.08|107.14|107.08|107.1|107.04|15196
1618484220000|2021-04-15 10:57:00|107.12|107.1|107.12|107.08|107.12|107.1|107.12|107.08|6496
1618484230000|2021-04-15 10:57:10|107.14||107.14||107.14||107.14||7151
1618484240000|2021-04-15 10:57:20|107.16|107.1|107.16|107.08|107.16|107.1|107.16|107.08|21804
1618484250000|2021-04-15 10:57:30|107.14||107.12||107.14||107.12||0
1618484270000|2021-04-15 10:57:50||107.06||107.06||107.06||107.06|8459
1618484280000|2021-04-15 10:58:00|107.08||107.12||107.12||107.08||3983
1618484290000|2021-04-15 10:58:10|107.14||107.12||107.14||107.12||10827
1618484310000|2021-04-15 10:58:30|||||||||225
1618484320000|2021-04-15 10:58:40||107.04||107.06||107.06||107.04|23
1618484330000|2021-04-15 10:58:50|||||||||946
1618484340000|2021-04-15 10:59:00|107.06|107.04|107.12|107.04|107.12|107.04|107.06|107.04|4056
1618484350000|2021-04-15 10:59:10|107.14|107.06|107.14|107.06|107.16|107.12|107.14|107.06|14853
1618484380000|2021-04-15 10:59:40|107.16|107.08|107.14|107.08|107.16|107.1|107.14|107.06|6660
1618484390000|2021-04-15 10:59:50|107.16|107.1|107.14|107.08|107.16|107.12|107.14|107.08|13541
1618484400000|2021-04-15 11:00:00|107.12|107.06|107.1|107.04|107.12|107.06|107.1|107.02|5393
1618484430000|2021-04-15 11:00:30|||||||||12000
1618484440000|2021-04-15 11:00:40|107.08|107.02|107.1|107.02|107.1|107.04|107.06|107|8215
1618484450000|2021-04-15 11:00:50|107.12|107.04|107.12|107.06|107.14|107.1|107.1|107.04|17132
1618484460000|2021-04-15 11:01:00|107.1|107.04|107.1|107.02|107.1|107.04|107.1|107.02|2610
1618484470000|2021-04-15 11:01:10|||||||||923
1618484490000|2021-04-15 11:01:30|||||||||1258
1618484500000|2021-04-15 11:01:40|107.12|107.04|107.14|107.06|107.14|107.08|107.12|107.04|1
1618484520000|2021-04-15 11:02:00|107.12|107.08|107.12|107.08|107.12|107.08|107.12|107.08|0
1618484540000|2021-04-15 11:02:20|107.14|107.1|107.14|107.08|107.16|107.1|107.14|107.08|9244
1618484550000|2021-04-15 11:02:30|||||||||5000
1618484560000|2021-04-15 11:02:40|||||||||1352
1618484580000|2021-04-15 11:03:00|107.16|107.1|107.14|107.08|107.18|107.12|107.14|107.08|23024
1618484590000|2021-04-15 11:03:10|107.16||107.14||107.16||107.14||0
1618484600000|2021-04-15 11:03:20|107.12|107.1|107.16|107.1|107.16|107.1|107.08|107.04|16744
1618484610000|2021-04-15 11:03:30|107.14|107.08|107.12|107.06|107.22|107.2|107.1|107.04|57369
1618484620000|2021-04-15 11:03:40|107.14|107.08|107.14|107.08|107.14|107.08|107.12|107.08|0
1618484630000|2021-04-15 11:03:50|107.16|107.1|107.14|107.08|107.18|107.12|107.14|107.08|12348
1618484640000|2021-04-15 11:04:00|107.16||107.16||107.18||107.14||4231
1618484650000|2021-04-15 11:04:10|107.14|107.06|107.12|107.06|107.14|107.06|107.1|107.06|3298
1618484660000|2021-04-15 11:04:20|107.14||107.14||107.14||107.14||0
1618484670000|2021-04-15 11:04:30|107.12|107.04|107.1|107.04|107.12|107.04|107.1|107.04|1056
1618484690000|2021-04-15 11:04:50|||||||||924
1618484700000|2021-04-15 11:05:00|107.12|107.06|107.14|107.06|107.14|107.06|107.12|107.06|7205
1618484720000|2021-04-15 11:05:20|107.12|107.04|107.06|107|107.12|107.04|107.06|107|7191
1618484740000|2021-04-15 11:05:40|107.08||107.06||107.08||107.06||3456
1618484750000|2021-04-15 11:05:50|107.08||107.06||107.08||107.06||8217
1618484760000|2021-04-15 11:06:00|||||||||995
1618484770000|2021-04-15 11:06:10|||||||||10000
1618484780000|2021-04-15 11:06:20|||||||||4913
1618484790000|2021-04-15 11:06:30|107.08|107.02|107.06|107|107.1|107.06|107.06|107|12423
1618484800000|2021-04-15 11:06:40|107.04|106.98|106.98|106.92|107.04|107|106.98|106.92|13027
1618484810000|2021-04-15 11:06:50|106.96|106.9|106.88|106.84|106.96|106.9|106.86|106.8|29545
1618484820000|2021-04-15 11:07:00|106.86|106.8|106.84|106.76|106.86|106.84|106.84|106.76|26348
1618484830000|2021-04-15 11:07:10||106.74||106.74||106.74||106.74|73
1618484840000|2021-04-15 11:07:20|106.86|106.76|106.84|106.78|106.86|106.84|106.82|106.76|22885
1618484850000|2021-04-15 11:07:30|106.86|106.82|106.94|106.9|106.94|106.9|106.86|106.78|29228
1618484860000|2021-04-15 11:07:40|106.98||106.98||106.98||106.98||853
1618484870000|2021-04-15 11:07:50|106.96||106.96||106.96||106.96||0
1618484880000|2021-04-15 11:08:00|106.94|106.88|106.94|106.88|106.94|106.9|106.92|106.86|2857
1618484910000|2021-04-15 11:08:30|||||||||930
1618484940000|2021-04-15 11:09:00|106.92||106.92||106.92||106.92||10046
1618484950000|2021-04-15 11:09:10|106.94|106.94|106.92|106.88|106.96|106.94|106.92|106.88|20210
1618484960000|2021-04-15 11:09:20|106.94||106.94||106.94||106.94||6355
1618484980000|2021-04-15 11:09:40|106.92|106.86|106.98|106.94|106.98|106.94|106.92|106.86|25460
1618484990000|2021-04-15 11:09:50|106.96|106.92|106.96|106.92|106.96|106.92|106.96|106.9|6647
1618485000000|2021-04-15 11:10:00||106.9||106.9||106.9||106.9|3604
1618485010000|2021-04-15 11:10:10|||||||||3000
1618485040000|2021-04-15 11:10:40|||||||||2000
1618485060000|2021-04-15 11:11:00|||||||||910
1618485080000|2021-04-15 11:11:20|106.98|106.92|106.98|106.92|106.98|106.92|106.96|106.92|3094
1618485100000|2021-04-15 11:11:40|106.96||106.98||106.98||106.96||941
1618485110000|2021-04-15 11:11:50|107|106.94|107|106.94|107|106.94|107|106.94|3010
1618485120000|2021-04-15 11:12:00|106.98|106.98|107|106.98|107|106.98|106.98|106.98|10499
1618485130000|2021-04-15 11:12:10|106.98|106.96|107|106.96|107|106.96|106.98|106.96|9186
1618485150000|2021-04-15 11:12:30|106.98||106.98||106.98||106.98||0
1618485170000|2021-04-15 11:12:50|107||107||107||107||400
1618485180000|2021-04-15 11:13:00|106.98|106.98|107.04|106.98|107.04|106.98|106.98|106.96|8992
1618485190000|2021-04-15 11:13:10|107|106.96|107.02|106.96|107.02|106.96|107|106.96|250
1618485210000|2021-04-15 11:13:30|107||107||107||107||10
1618485220000|2021-04-15 11:13:40|106.98|106.94|106.98|106.94|106.98|106.94|106.98|106.94|1850
1618485240000|2021-04-15 11:14:00|107|106.96|107|106.96|107|106.96|107|106.96|2546
1618485250000|2021-04-15 11:14:10|107.02||107.02||107.02||107.02||278
1618485260000|2021-04-15 11:14:20|107|106.94|107|106.94|107|106.94|107|106.94|8000
1618485270000|2021-04-15 11:14:30|107.02|106.96|107|106.96|107.02|106.96|107|106.96|2056
1618485290000|2021-04-15 11:14:50|107.02|107|107.04|107|107.04|107.02|107.02|107|9398
1618485310000|2021-04-15 11:15:10|107.02|106.98|107|106.94|107.02|106.98|107|106.94|6967
1618485330000|2021-04-15 11:15:30|||||||||5000
1618485340000|2021-04-15 11:15:40|||||||||105
1618485360000|2021-04-15 11:16:00|106.98|106.92|106.92|106.88|106.98|106.92|106.9|106.84|17119
1618485370000|2021-04-15 11:16:10|||||||||1018
1618485380000|2021-04-15 11:16:20|106.94|106.9|106.94|106.88|106.94|106.9|106.94|106.88|4
1618485390000|2021-04-15 11:16:30||106.9||106.9||106.9||106.9|1000
1618485410000|2021-04-15 11:16:50|106.92|106.88|106.92|106.86|106.92|106.88|106.92|106.84|6209
1618485440000|2021-04-15 11:17:20|106.9|106.84|106.9|106.86|106.9|106.86|106.88|106.84|1070
1618485450000|2021-04-15 11:17:30|106.92|106.88|106.94|106.9|106.94|106.92|106.92|106.86|13525
1618485470000|2021-04-15 11:17:50|106.92|106.88|106.92|106.86|106.92|106.9|106.9|106.86|959
1618485480000|2021-04-15 11:18:00|106.94|106.88|106.92|106.86|106.94|106.9|106.92|106.86|993
1618485500000|2021-04-15 11:18:20||106.9||106.9||106.9||106.86|11738
1618485510000|2021-04-15 11:18:30|106.94|106.86|107|106.94|107|106.94|106.94|106.86|4359
1618485520000|2021-04-15 11:18:40|106.98|106.92|106.94|106.9|106.98|106.92|106.94|106.9|0
1618485530000|2021-04-15 11:18:50|106.96||106.94||106.96||106.94||0
1618485540000|2021-04-15 11:19:00|106.9|106.88|106.9|106.88|106.9|106.88|106.9|106.88|302
1618485550000|2021-04-15 11:19:10||106.84||106.84||106.84||106.82|3927
1618485570000|2021-04-15 11:19:30|||||||||103
1618485580000|2021-04-15 11:19:40|106.92|106.86|106.94|106.88|106.94|106.88|106.92|106.86|3747
1618485590000|2021-04-15 11:19:50|106.98|106.9|106.98|106.9|106.98|106.9|106.98|106.9|4986
1618485600000|2021-04-15 11:20:00||106.92||106.92||106.92||106.92|0
1618485610000|2021-04-15 11:20:10|106.96|106.9|106.88|106.8|106.96|106.9|106.86|106.8|7594
1618485620000|2021-04-15 11:20:20|106.86||106.86||106.88||106.86||0
1618485630000|2021-04-15 11:20:30|106.84|106.78|106.68|106.62|106.84|106.78|106.66|106.6|68783
1618485640000|2021-04-15 11:20:40|106.7|106.68|106.74|106.66|106.74|106.68|106.68|106.62|28570
1618485650000|2021-04-15 11:20:50|106.76|106.68|106.8|106.72|106.82|106.8|106.72|106.68|19591
1618485660000|2021-04-15 11:21:00|||||||||2031
1618485670000|2021-04-15 11:21:10||106.74||106.74||106.74||106.72|278
1618485680000|2021-04-15 11:21:20|106.78|106.72|106.76|106.7|106.78|106.72|106.76|106.68|25090
1618485690000|2021-04-15 11:21:30|106.78||106.76||106.78||106.76||23000
1618485700000|2021-04-15 11:21:40|106.74|106.68|106.68|106.62|106.74|106.68|106.66|106.6|111
1618485710000|2021-04-15 11:21:50|106.72|106.64|106.66|106.62|106.72|106.66|106.66|106.6|167
1618485720000|2021-04-15 11:22:00|106.64|106.6|106.7|106.62|106.7|106.62|106.64|106.6|5958
1618485730000|2021-04-15 11:22:10|106.72|106.64|106.74|106.66|106.74|106.7|106.72|106.64|13416
1618485740000|2021-04-15 11:22:20|106.76|106.68|106.8|106.76|106.8|106.78|106.76|106.68|1038
1618485750000|2021-04-15 11:22:30|106.82|106.74|106.82|106.76|106.84|106.76|106.78|106.7|8245
1618485760000|2021-04-15 11:22:40|106.84|106.78|106.86|106.78|106.86|106.78|106.84|106.78|0
1618485770000|2021-04-15 11:22:50|106.84|106.8|106.86|106.82|106.86|106.82|106.84|106.8|4683
1618485780000|2021-04-15 11:23:00|106.84|106.8|106.8|106.74|106.84|106.8|106.8|106.74|6082
1618485800000|2021-04-15 11:23:20|106.78|106.72|106.8|106.74|106.8|106.74|106.78|106.7|2656
1618485810000|2021-04-15 11:23:30|106.82|106.76|106.84|106.78|106.86|106.78|106.82|106.76|1851
1618485820000|2021-04-15 11:23:40|106.82|106.76|106.82|106.76|106.82|106.76|106.82|106.76|230
1618485840000|2021-04-15 11:24:00|106.8|106.78|106.8|106.76|106.8|106.78|106.8|106.76|5247
1618485850000|2021-04-15 11:24:10|106.78|106.74|106.76|106.7|106.78|106.74|106.74|106.7|6709
1618485860000|2021-04-15 11:24:20|106.74|106.68|106.76|106.7|106.78|106.7|106.74|106.66|2102
1618485870000|2021-04-15 11:24:30|106.74|106.66|106.8|106.74|106.82|106.74|106.74|106.66|4100
1618485890000|2021-04-15 11:24:50|106.82|106.76|106.84|106.76|106.84|106.76|106.82|106.74|3256
1618485900000|2021-04-15 11:25:00|106.82|106.74|106.72|106.66|106.82|106.74|106.72|106.66|4020
1618485910000|2021-04-15 11:25:10|106.7|106.64|106.7|106.62|106.7|106.64|106.7|106.62|111
1618485920000|2021-04-15 11:25:20|106.72|106.64|106.74|106.66|106.74|106.66|106.72|106.64|6410
1618485930000|2021-04-15 11:25:30|106.76|106.68|106.76|106.68|106.76|106.68|106.72|106.68|0
1618485940000|2021-04-15 11:25:40||106.66||106.66||106.66||106.66|0
1618485950000|2021-04-15 11:25:50|106.74|106.68|106.72|106.68|106.74|106.68|106.72|106.68|24417
1618485960000|2021-04-15 11:26:00|106.74||106.76||106.76||106.74||10
1618485970000|2021-04-15 11:26:10|106.72|106.66|106.7|106.62|106.72|106.66|106.68|106.62|2971
1618485980000|2021-04-15 11:26:20|||||||||2000
1618485990000|2021-04-15 11:26:30|106.72|106.64|106.76|106.7|106.78|106.7|106.72|106.64|6921
1618486000000|2021-04-15 11:26:40|106.74|106.68|106.74|106.66|106.74|106.68|106.74|106.66|9750
1618486010000|2021-04-15 11:26:50||106.68||106.68||106.68||106.68|0
1618486020000|2021-04-15 11:27:00|||||||||2000
1618486030000|2021-04-15 11:27:10|106.76|106.7|106.84|106.76|106.84|106.76|106.76|106.7|5726
1618486040000|2021-04-15 11:27:20||106.78||106.78||106.78||106.78|9306
1618486050000|2021-04-15 11:27:30|||||||||4377
1618486060000|2021-04-15 11:27:40|||||||||1000
1618486080000|2021-04-15 11:28:00|106.86|106.8|106.86|106.84|106.86|106.84|106.84|106.8|4767
1618486090000|2021-04-15 11:28:10|||||||||8556
1618486100000|2021-04-15 11:28:20|106.9|106.9|106.94|106.9|106.94|106.9|106.9|106.84|12958
1618486110000|2021-04-15 11:28:30|||||||||947
1618486120000|2021-04-15 11:28:40|106.96||106.96||106.96||106.96||46
1618486130000|2021-04-15 11:28:50|||||||||125
1618486140000|2021-04-15 11:29:00|106.98|106.92|106.98|106.92|106.98|106.92|106.98|106.92|26
1618486150000|2021-04-15 11:29:10|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|1106
1618486160000|2021-04-15 11:29:20|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|0
1618486180000|2021-04-15 11:29:40|||||||||4646
1618486190000|2021-04-15 11:29:50|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|5025
1618486210000|2021-04-15 11:30:10|106.98|106.92|106.98|106.92|106.98|106.92|106.98|106.92|0
1618486230000|2021-04-15 11:30:30|||||||||3281
1618486240000|2021-04-15 11:30:40|107|106.94|107|106.96|107|106.96|107|106.94|4554
1618486250000|2021-04-15 11:30:50|107.02|107|107.06|107|107.1|107.02|107.02|107|6032
1618486260000|2021-04-15 11:31:00|107.04|106.98|107|106.92|107.04|106.98|107|106.92|19031
1618486280000|2021-04-15 11:31:20|||||||||500
1618486300000|2021-04-15 11:31:40||106.94||106.96||106.96||106.94|500
1618486310000|2021-04-15 11:31:50|106.98|106.94|106.96|106.94|106.98|106.94|106.96|106.92|2500
1618486320000|2021-04-15 11:32:00|106.98|106.96|107|106.94|107.02|106.96|106.98|106.94|3342
1618486350000|2021-04-15 11:32:30|107.02|106.96|107.02|106.98|107.02|106.98|107.02|106.96|1324
1618486370000|2021-04-15 11:32:50|107|106.96|107|106.94|107.02|106.96|107|106.94|127
1618486380000|2021-04-15 11:33:00|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|0
1618486390000|2021-04-15 11:33:10|107|106.94|107|106.94|107|106.94|107|106.94|0
1618486400000|2021-04-15 11:33:20|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|0
1618486410000|2021-04-15 11:33:30|||||||||3710
1618486430000|2021-04-15 11:33:50|107|106.94|106.98|106.94|107|106.94|106.98|106.94|100
1618486440000|2021-04-15 11:34:00|107|106.96|107.02|106.96|107.02|106.96|107|106.96|870
1618486450000|2021-04-15 11:34:10|||||||||3519
1618486460000|2021-04-15 11:34:20|||||||||2000
1618486490000|2021-04-15 11:34:50|107.04|106.98|107.08|107|107.08|107|107.04|106.98|521
1618486500000|2021-04-15 11:35:00|107.06|106.98|107.02|106.96|107.06|106.98|107.02|106.96|2427
1618486510000|2021-04-15 11:35:10|107.04||107.04||107.04||107.04||0
1618486520000|2021-04-15 11:35:20|107.02|106.98|107.04|107|107.04|107|107.02|106.96|0
1618486530000|2021-04-15 11:35:30|107.02|106.98|107.04|106.96|107.04|106.98|107.02|106.96|0
1618486540000|2021-04-15 11:35:40|107.02||107.02||107.02||107.02||0
1618486550000|2021-04-15 11:35:50|107|106.94|107.02|106.96|107.02|106.96|107|106.94|8588
1618486560000|2021-04-15 11:36:00|||||||||3754
1618486580000|2021-04-15 11:36:20|||||||||10000
1618486590000|2021-04-15 11:36:30|107.04|106.98|107.04|107|107.04|107|107.04|106.98|2370
1618486630000|2021-04-15 11:37:10|||||||||18714
1618486640000|2021-04-15 11:37:20|||||||||5000
1618486660000|2021-04-15 11:37:40|107.02|106.98|107.02|106.96|107.02|106.98|107|106.96|2211
1618486670000|2021-04-15 11:37:50|||||||||453
1618486680000|2021-04-15 11:38:00|107.04|106.98|107.04|106.98|107.04|106.98|107.04|106.98|2907
1618486690000|2021-04-15 11:38:10|||||||||13201
1618486710000|2021-04-15 11:38:30|107.02||107.02||107.04||107.02||2554
1618486720000|2021-04-15 11:38:40|107.04|106.96|107|106.98|107.04|106.98|107|106.96|3304
1618486730000|2021-04-15 11:38:50||106.96||106.96||106.96||106.96|1737
1618486760000|2021-04-15 11:39:20|||||||||4640
1618486770000|2021-04-15 11:39:30|106.98||107||107||106.98||957
1618486800000|2021-04-15 11:40:00|107.02|106.98|107.04|106.98|107.04|106.98|107.02|106.98|11200
1618486810000|2021-04-15 11:40:10||107||107||107||107|20
1618486820000|2021-04-15 11:40:20|107.06|107.02|107.06|107.02|107.06|107.02|107.06|107.02|305
1618486830000|2021-04-15 11:40:30|107.08|107.04|107.1|107.04|107.12|107.04|107.08|107.04|153
1618486840000|2021-04-15 11:40:40|107.14|107.06|107.14|107.08|107.16|107.08|107.12|107.06|0
1618486850000|2021-04-15 11:40:50|107.12|107.06|107.16|107.08|107.16|107.08|107.1|107.06|5046
1618486860000|2021-04-15 11:41:00|107.14|107.1|107.12|107.06|107.16|107.1|107.1|107.06|1204
1618486870000|2021-04-15 11:41:10|107.1|107.04|107.04|106.98|107.1|107.04|107.04|106.98|925
1618486880000|2021-04-15 11:41:20|107.02|107|107.06|107|107.08|107|107.02|107|5324
1618486890000|2021-04-15 11:41:30|107.08|107.02|107.02|106.96|107.1|107.04|107.02|106.96|13465
1618486900000|2021-04-15 11:41:40|||||||||600
1618486910000|2021-04-15 11:41:50|107|106.94|106.98|106.92|107|106.94|106.96|106.9|131
1618486920000|2021-04-15 11:42:00||106.9||106.9||106.92||106.9|2372
1618486930000|2021-04-15 11:42:10|106.96|106.88|106.92|106.86|106.96|106.88|106.9|106.84|11214
1618486940000|2021-04-15 11:42:20|106.9|106.84|106.9|106.84|106.9|106.84|106.9|106.84|0
1618486950000|2021-04-15 11:42:30|106.92|106.92|106.9|106.86|106.94|106.92|106.9|106.84|39290
1618486960000|2021-04-15 11:42:40||106.82||106.84||106.84||106.82|8
1618486970000|2021-04-15 11:42:50|106.88|106.82|106.86|106.82|106.88|106.82|106.86|106.82|1310
1618486980000|2021-04-15 11:43:00|106.84|106.8|106.84|106.76|106.84|106.8|106.82|106.74|4877
1618486990000|2021-04-15 11:43:10|106.86|106.78|106.84|106.78|106.86|106.78|106.82|106.76|773
1618487000000|2021-04-15 11:43:20|106.82||106.82||106.82||106.82||0
1618487010000|2021-04-15 11:43:30|106.8|106.76|106.78|106.74|106.82|106.76|106.78|106.7|5874
1618487020000|2021-04-15 11:43:40|106.8||106.8||106.8||106.8||0
1618487030000|2021-04-15 11:43:50|106.78|106.72|106.78|106.72|106.78|106.72|106.78|106.72|1374
1618487040000|2021-04-15 11:44:00|106.8|106.74|106.8|106.74|106.8|106.74|106.8|106.74|100
1618487050000|2021-04-15 11:44:10|106.82||106.82||106.82||106.82||0
1618487060000|2021-04-15 11:44:20|||||||||2794
1618487070000|2021-04-15 11:44:30||106.76||106.76||106.76||106.76|5913
1618487080000|2021-04-15 11:44:40|106.84|106.78|106.84|106.78|106.86|106.78|106.84|106.78|96266
1618487090000|2021-04-15 11:44:50|106.82|106.76|106.88|106.82|106.88|106.82|106.82|106.76|6538
1618487100000|2021-04-15 11:45:00|106.9|106.84|106.94|106.88|106.98|106.92|106.9|106.84|17307
1618487110000|2021-04-15 11:45:10|||||||||1500
1618487120000|2021-04-15 11:45:20|106.96|106.9|106.98|106.9|106.98|106.9|106.96|106.9|5206
1618487130000|2021-04-15 11:45:30|106.96||106.96||106.96||106.96||642
1618487160000|2021-04-15 11:46:00|||||||||708
1618487190000|2021-04-15 11:46:30|106.94|106.92|107|106.92|107|106.92|106.94|106.92|11901
1618487200000|2021-04-15 11:46:40|||||||||876
1618487210000|2021-04-15 11:46:50|106.98||106.98||107||106.98||0
1618487220000|2021-04-15 11:47:00|||||||||4566
1618487230000|2021-04-15 11:47:10|107|106.94|107.02|106.98|107.08|107.02|107|106.94|20285
1618487240000|2021-04-15 11:47:20|107.04|106.96|106.98|106.92|107.06|106.98|106.96|106.9|25222
1618487250000|2021-04-15 11:47:30|106.96|106.9|106.94|106.88|106.96|106.9|106.94|106.88|500
1618487260000|2021-04-15 11:47:40||106.9||106.88||106.9||106.88|2500
1618487280000|2021-04-15 11:48:00|106.92|106.9|106.96|106.9|106.98|106.9|106.9|106.88|9658
1618487300000|2021-04-15 11:48:20|106.94|106.88|106.94|106.88|106.94|106.88|106.94|106.88|5000
1618487320000|2021-04-15 11:48:40|||||||||9325
1618487340000|2021-04-15 11:49:00|106.92||106.92||106.92||106.92||8645
1618487350000|2021-04-15 11:49:10|106.9|106.84|106.82|106.74|106.9|106.84|106.82|106.74|6928
1618487360000|2021-04-15 11:49:20|||||||||1000
1618487370000|2021-04-15 11:49:30|106.84|106.78|106.9|106.82|106.9|106.82|106.82|106.76|13643
1618487380000|2021-04-15 11:49:40|||||||||600
1618487390000|2021-04-15 11:49:50|||||||||637
1618487420000|2021-04-15 11:50:20|106.88|106.8|106.86|106.8|106.88|106.8|106.82|106.78|10579
1618487430000|2021-04-15 11:50:30|106.84|106.78|106.82|106.78|106.84|106.78|106.82|106.78|365
1618487450000|2021-04-15 11:50:50|106.84|106.8|106.84|106.8|106.84|106.8|106.84|106.8|4502
1618487460000|2021-04-15 11:51:00|||||||||5864
1618487470000|2021-04-15 11:51:10|106.88|106.82|106.9|106.82|106.9|106.82|106.88|106.82|356
1618487480000|2021-04-15 11:51:20|106.88||106.86||106.88||106.86||18
1618487490000|2021-04-15 11:51:30|106.88|106.84|106.96|106.9|106.98|106.9|106.88|106.84|3724
1618487520000|2021-04-15 11:52:00|||||||||919
1618487530000|2021-04-15 11:52:10|106.98|106.92|106.96|106.88|106.98|106.92|106.9|106.86|16144
1618487540000|2021-04-15 11:52:20|||||||||1477
1618487550000|2021-04-15 11:52:30||106.9||106.88||106.9||106.88|0
1618487560000|2021-04-15 11:52:40|106.94|106.86|106.96|106.9|106.96|106.9|106.92|106.86|0
1618487570000|2021-04-15 11:52:50|106.94|106.88|106.96|106.88|106.96|106.88|106.92|106.86|7842
1618487590000|2021-04-15 11:53:10||106.86||106.86||106.86||106.86|188
1618487600000|2021-04-15 11:53:20||106.88||106.88||106.88||106.88|8378
1618487610000|2021-04-15 11:53:30||106.9||106.9||106.9||106.9|0
1618487620000|2021-04-15 11:53:40|106.98||106.96||106.98||106.96||0
1618487640000|2021-04-15 11:54:00|106.98||106.98||106.98||106.98||63
1618487660000|2021-04-15 11:54:20|106.96||106.96||106.96||106.96||0
1618487670000|2021-04-15 11:54:30|106.98|106.92|107.02|106.98|107.04|106.98|106.98|106.92|8367
1618487680000|2021-04-15 11:54:40|107|106.94|107.02|106.94|107.02|106.94|107|106.94|3929
1618487690000|2021-04-15 11:54:50|107.04|106.96|107.08|107.02|107.08|107.02|107.04|106.96|200
1618487700000|2021-04-15 11:55:00|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|0
1618487710000|2021-04-15 11:55:10|107.08|107.02|107.08|107.02|107.08|107.02|107.06|107|6334
1618487720000|2021-04-15 11:55:20|107.1|107.04|107.1|107.02|107.1|107.04|107.1|107.02|5000
1618487770000|2021-04-15 11:56:10|107.08||107.1||107.1||107.08||92
1618487790000|2021-04-15 11:56:30|107.08||107.08||107.08||107.08||0
1618487840000|2021-04-15 11:57:20|107.1|107.04|107.12|107.08|107.12|107.1|107.1|107.04|15647
1618487860000|2021-04-15 11:57:40|107.1|107.06|107.08|107.02|107.1|107.06|107.08|107.02|4366
1618487870000|2021-04-15 11:57:50|107.1||107.08||107.1||107.08||0
1618487880000|2021-04-15 11:58:00|107.1||107.1||107.1||107.1||0
1618487910000|2021-04-15 11:58:30|||||||||100
1618487920000|2021-04-15 11:58:40|107.12|107.04|107.12|107.08|107.14|107.08|107.12|107.04|8516
1618487930000|2021-04-15 11:58:50|107.1|107.06|107.08|107.02|107.1|107.06|107.06|107.02|3901
1618487940000|2021-04-15 11:59:00|107.1|107.04|107.12|107.06|107.12|107.06|107.1|107.04|3175
1618487980000|2021-04-15 11:59:40|||||||||111
1618487990000|2021-04-15 11:59:50|||||||||887
1618488090000|2021-04-15 12:01:30|||||||||90
1618488130000|2021-04-15 12:02:10|107.14|107.08|107.14|107.08|107.16|107.1|107.14|107.06|7261
1618488140000|2021-04-15 12:02:20|107.12|107.06|107.1|107.06|107.14|107.08|107.1|107.06|31
1618488150000|2021-04-15 12:02:30|107.12|107.08|107.14|107.08|107.14|107.08|107.12|107.08|114
1618488160000|2021-04-15 12:02:40|107.16|107.1|107.14|107.06|107.16|107.1|107.14|107.06|1799
1618488180000|2021-04-15 12:03:00||107.08||107.08||107.08||107.08|0
1618488220000|2021-04-15 12:03:40|107.12||107.14||107.14||107.12||922
1618488240000|2021-04-15 12:04:00|107.16|107.1|107.14|107.08|107.2|107.14|107.14|107.08|18470
1618488270000|2021-04-15 12:04:30|107.12|107.06|107.06|107.02|107.12|107.06|107.06|107.02|2045
1618488280000|2021-04-15 12:04:40|107.08|107.04|107.1|107.02|107.1|107.04|107.06|107.02|9065
1618488290000|2021-04-15 12:04:50|107.12|107.04|107.1|107.04|107.14|107.06|107.1|107.04|3423
1618488300000|2021-04-15 12:05:00|107.12||107.1||107.14||107.1||1005
1618488310000|2021-04-15 12:05:10|||||||||933
1618488330000|2021-04-15 12:05:30|||||||||4633
1618488370000|2021-04-15 12:06:10|107.08|107.06|107.06|106.98|107.08|107.06|107.02|106.94|4504
1618488380000|2021-04-15 12:06:20|107.08|107|107.04|106.98|107.08|107.02|107.04|106.98|2110
1618488390000|2021-04-15 12:06:30|107.06|106.96|107.06|106.98|107.08|107.02|107.04|106.96|2500
1618488400000|2021-04-15 12:06:40|107.08|107|107.06|106.98|107.08|107|107.06|106.98|2
1618488420000|2021-04-15 12:07:00|107.04||107.06||107.06||107.04||3675
1618488450000|2021-04-15 12:07:30|||||||||887
1618488460000|2021-04-15 12:07:40|107.08|107|107.06|107|107.08|107.02|107.06|107|10707
1618488470000|2021-04-15 12:07:50|107.04|106.98|107.04|106.96|107.04|106.98|107.04|106.96|0
1618488480000|2021-04-15 12:08:00|107.02||107||107.02||107||0
1618488490000|2021-04-15 12:08:10|107.02|106.98|107.06|106.98|107.06|106.98|107.02|106.98|3746
1618488500000|2021-04-15 12:08:20|107.04||107.06||107.06||107.04||3261
1618488520000|2021-04-15 12:08:40|107.04|107|107.06|106.98|107.06|107.02|107.04|106.98|433
1618488530000|2021-04-15 12:08:50|107.08|107|107.06|107.02|107.08|107.02|107.06|107|2716
1618488540000|2021-04-15 12:09:00|107.08|107.04|107.1|107.06|107.1|107.06|107.08|107.04|1057
1618488560000|2021-04-15 12:09:20||107.08||107.06||107.08||107.06|2713
1618488600000|2021-04-15 12:10:00||107.08||107.08||107.08||107.08|88
1618488610000|2021-04-15 12:10:10||107.06||107.06||107.06||107.06|0
1618488620000|2021-04-15 12:10:20|107.12|107.08|107.14|107.08|107.16|107.1|107.12|107.08|3972
1618488630000|2021-04-15 12:10:30|107.12|107.1|107.1|107.06|107.14|107.1|107.1|107.06|3258
1618488640000|2021-04-15 12:10:40|107.12||107.12||107.12||107.12||573
1618488650000|2021-04-15 12:10:50|107.14|107.08|107.14|107.06|107.14|107.08|107.14|107.06|52
1618488660000|2021-04-15 12:11:00||107.1||107.06||107.1||107.06|287
1618488670000|2021-04-15 12:11:10|||||||||3547
1618488690000|2021-04-15 12:11:30|||||||||6087
1618488710000|2021-04-15 12:11:50||107.08||107.06||107.08||107.06|0
1618488720000|2021-04-15 12:12:00||107.08||107.08||107.08||107.08|0
1618488750000|2021-04-15 12:12:30|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|2638
1618488760000|2021-04-15 12:12:40|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|5291
1618488810000|2021-04-15 12:13:30|107.16|107.1|107.14|107.08|107.18|107.12|107.14|107.08|16003
1618488820000|2021-04-15 12:13:40|||||||||3717
1618488830000|2021-04-15 12:13:50|107.12|107.06|107.1|107.06|107.12|107.06|107.1|107.04|4645
1618488850000|2021-04-15 12:14:10|107.12|107.08|107.12|107.08|107.14|107.08|107.12|107.08|2733
1618488880000|2021-04-15 12:14:40|107.1|107.06|107.1|107.06|107.1|107.06|107.1|107.06|144
1618488890000|2021-04-15 12:14:50|||||||||30
1618488920000|2021-04-15 12:15:20|107.12||107.1||107.12||107.1||11775
1618488930000|2021-04-15 12:15:30|||||||||3
1618488960000|2021-04-15 12:16:00|107.08|107.04|107.08|107.04|107.1|107.04|107.08|107.04|1333
1618488970000|2021-04-15 12:16:10|107.1|107.06|107.1|107.06|107.12|107.06|107.1|107.04|1339
1618488980000|2021-04-15 12:16:20|107.12|107.08|107.1|107.08|107.12|107.08|107.1|107.08|3166
1618488990000|2021-04-15 12:16:30|107.12|107.06|107.12|107.06|107.12|107.06|107.12|107.06|664
1618489000000|2021-04-15 12:16:40||107.08||107.08||107.08||107.08|0
1618489010000|2021-04-15 12:16:50|107.14|107.12|107.12|107.06|107.14|107.12|107.12|107.06|10785
1618489020000|2021-04-15 12:17:00|||||||||475
1618489030000|2021-04-15 12:17:10|107.14|107.08|107.12|107.04|107.14|107.08|107.12|107.04|2676
1618489050000|2021-04-15 12:17:30||107.06||107.06||107.06||107.06|31
1618489060000|2021-04-15 12:17:40|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|0
1618489070000|2021-04-15 12:17:50|107.08|107.06|107.1|107.06|107.1|107.06|107.08|107.06|2908
1618489090000|2021-04-15 12:18:10|||||||||8409
1618489100000|2021-04-15 12:18:20|||||||||3938
1618489110000|2021-04-15 12:18:30||107.04||107.04||107.04||107.04|4749
1618489140000|2021-04-15 12:19:00|107.12|107.06|107.12|107.04|107.12|107.08|107.1|107.04|3989
1618489150000|2021-04-15 12:19:10||107.06||107.06||107.06||107.04|0
1618489170000|2021-04-15 12:19:30|107.14|107.04|107.12|107.04|107.14|107.1|107.12|107.04|10142
1618489200000|2021-04-15 12:20:00|||||||||400
1618489220000|2021-04-15 12:20:20|107.14|107.06|107.08|107.04|107.14|107.1|107.08|107.04|8132
1618489230000|2021-04-15 12:20:30|||||||||2336
1618489250000|2021-04-15 12:20:50|107.06|107|107.12|107.06|107.12|107.06|107.06|107|7430
1618489260000|2021-04-15 12:21:00|107.14||107.14||107.14||107.14||3835
1618489280000|2021-04-15 12:21:20|107.12|107.08|107.12|107.08|107.14|107.1|107.12|107.08|5001
1618489290000|2021-04-15 12:21:30|||||||||780
1618489320000|2021-04-15 12:22:00|||||||||2335
1618489340000|2021-04-15 12:22:20||107.06||107.06||107.06||107.06|1016
1618489360000|2021-04-15 12:22:40|107.14|107.08|107.14|107.08|107.14|107.08|107.14|107.08|2764
1618489370000|2021-04-15 12:22:50|||||||||33
1618489380000|2021-04-15 12:23:00|107.12|107.1|107.12|107.06|107.12|107.1|107.12|107.06|4835
1618489390000|2021-04-15 12:23:10||107.08||107.08||107.08||107.08|0
1618489400000|2021-04-15 12:23:20|||||||||10000
1618489420000|2021-04-15 12:23:40|107.14||107.14||107.14||107.14||1772
1618489430000|2021-04-15 12:23:50|107.16|107.06|107.1|107.06|107.16|107.06|107.1|107.04|5942
1618489460000|2021-04-15 12:24:20|107.12|107.08|107.14|107.06|107.14|107.08|107.12|107.06|2042
1618489470000|2021-04-15 12:24:30||107.08||107.08||107.08||107.08|100
1618489500000|2021-04-15 12:25:00|107.16|107.1|107.14|107.08|107.16|107.12|107.14|107.08|14411
1618489510000|2021-04-15 12:25:10|107.12|107.06|107.12|107.06|107.12|107.06|107.1|107.04|3071
1618489520000|2021-04-15 12:25:20|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|0
1618489530000|2021-04-15 12:25:30|107.08|107.02|107.1|107.02|107.1|107.02|107.08|107.02|2391
1618489540000|2021-04-15 12:25:40|107.08|107.04|107.1|107.04|107.1|107.04|107.08|107.04|321
1618489560000|2021-04-15 12:26:00|107.12|107.06|107.12|107.08|107.14|107.08|107.12|107.06|6585
1618489580000|2021-04-15 12:26:20|107.1|107.06|107.1|107.06|107.12|107.06|107.1|107.06|2668
1618489590000|2021-04-15 12:26:30|107.12||107.12||107.12||107.12||281
1618489610000|2021-04-15 12:26:50|107.1|107.04|107.1|107.04|107.1|107.04|107.08|107.04|2500
1618489620000|2021-04-15 12:27:00|||||||||81
1618489630000|2021-04-15 12:27:10|107.12|107.06|107.12|107.06|107.12|107.06|107.12|107.06|5816
1618489650000|2021-04-15 12:27:30|107.1|107.04|107.14|107.08|107.14|107.1|107.1|107.04|20065
1618489660000|2021-04-15 12:27:40|107.12|107.1|107.12|107.08|107.12|107.1|107.12|107.08|2680
1618489680000|2021-04-15 12:28:00|107.14||107.14||107.14||107.14||5731
1618489690000|2021-04-15 12:28:10|107.16|107.1|107.14|107.08|107.16|107.1|107.14|107.08|16409
1618489700000|2021-04-15 12:28:20|||||||||422
1618489710000|2021-04-15 12:28:30|107.16||107.14||107.16||107.14||3098
1618489730000|2021-04-15 12:28:50|107.16||107.14||107.16||107.14||4916
1618489740000|2021-04-15 12:29:00|107.16|107.06|107.1|107.04|107.16|107.06|107.1|107.02|14879
1618489750000|2021-04-15 12:29:10|107.12|107.06|107.14|107.06|107.14|107.06|107.12|107.06|4353
1618489760000|2021-04-15 12:29:20||107.08||107.08||107.08||107.08|1
1618489800000|2021-04-15 12:30:00||107.06||107.06||107.06||107.06|10134
1618489810000|2021-04-15 12:30:10||107.08||107.08||107.08||107.08|386
1618489820000|2021-04-15 12:30:20|107.16|107.1|107.14|107.08|107.16|107.12|107.14|107.08|19628
1618489830000|2021-04-15 12:30:30|107.16|107.1|107.14|107.08|107.16|107.1|107.14|107.08|0
1618489850000|2021-04-15 12:30:50|107.16|107.1|107.14|107.08|107.16|107.1|107.14|107.08|21047
1618489870000|2021-04-15 12:31:10|107.12|107.1|107.14|107.08|107.14|107.1|107.12|107.06|2217
1618489880000|2021-04-15 12:31:20|107.12|107.06|107.14|107.08|107.16|107.1|107.12|107.06|28381
1618489910000|2021-04-15 12:31:50|107.16|107.1|107.18|107.12|107.18|107.12|107.14|107.08|97317
1618489920000|2021-04-15 12:32:00|107.16|107.14|107.16|107.08|107.16|107.14|107.12|107.06|67309
1618489940000|2021-04-15 12:32:20|107.18|107.1|107.14|107.08|107.32|107.26|107.14|107.08|92030
1618489950000|2021-04-15 12:32:30|107.16|107.1|107.14|107.08|107.18|107.14|107.12|107.08|11119
1618489980000|2021-04-15 12:33:00|107.16||107.14||107.16||107.14||4603
1618490000000|2021-04-15 12:33:20|107.16|107.1|107.14|107.08|107.2|107.12|107.14|107.08|52667
1618490010000|2021-04-15 12:33:30|107.18|107.1|107.14|107.08|107.18|107.1|107.14|107.08|3509
1618490030000|2021-04-15 12:33:50|||||||||223
1618490040000|2021-04-15 12:34:00|107.12|107.1|107.1|107.04|107.14|107.1|107.1|107.04|8629
1618490050000|2021-04-15 12:34:10|107.12|107.06|107.14|107.06|107.14|107.06|107.12|107.06|2500
1618490060000|2021-04-15 12:34:20|107.16|107.08|107.14|107.08|107.18|107.1|107.14|107.08|334
1618490070000|2021-04-15 12:34:30|107.18|107.1|107.14|107.08|107.18|107.1|107.14|107.08|5863
1618490090000|2021-04-15 12:34:50|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|16438
1618490100000|2021-04-15 12:35:00|107.16|107.1|107.14|107.08|107.18|107.1|107.14|107.08|3783
1618490110000|2021-04-15 12:35:10|||||||||1846
1618490130000|2021-04-15 12:35:30|107.16||107.14||107.16||107.14||2859
1618490140000|2021-04-15 12:35:40|107.12|107.1|107.12|107.08|107.14|107.1|107.12|107.08|4599
1618490190000|2021-04-15 12:36:30|107.1|107.06|107.08|107.02|107.1|107.06|107.06|107|24453
1618490200000|2021-04-15 12:36:40|||||||||300
1618490210000|2021-04-15 12:36:50|107.06|107.04|107.08|107.06|107.08|107.06|107.06|107.04|26717
1618490220000|2021-04-15 12:37:00|107.1|107.08|107.12|107.06|107.12|107.08|107.1|107.06|3517
1618490230000|2021-04-15 12:37:10||107.08||107.08||107.08||107.08|2553
1618490240000|2021-04-15 12:37:20|107.14|107.1|107.14|107.08|107.16|107.12|107.14|107.08|22305
1618490250000|2021-04-15 12:37:30|107.16|107.1|107.14|107.08|107.16|107.12|107.14|107.08|8500
1618490260000|2021-04-15 12:37:40|107.16|107.1|107.14|107.08|107.26|107.18|107.14|107.08|103688
1618490270000|2021-04-15 12:37:50||107.1||107.08||107.1||107.08|9995
1618490280000|2021-04-15 12:38:00|107.16|107.1|107.16|107.08|107.22|107.14|107.14|107.08|106408
1618490290000|2021-04-15 12:38:10||107.1||107.08||107.1||107.08|8122
1618490300000|2021-04-15 12:38:20||107.1||107.12||107.12||107.08|7684
1618490310000|2021-04-15 12:38:30|107.2|107.14|107.16|107.08|107.2|107.14|107.14|107.08|30447
1618490330000|2021-04-15 12:38:50|107.14|107.1|107.14|107.08|107.16|107.14|107.14|107.08|65412
1618490350000|2021-04-15 12:39:10|107.16|107.1|107.14|107.08|107.16|107.14|107.14|107.08|28781
1618490370000|2021-04-15 12:39:30|107.12|107.1|107.12|107.08|107.12|107.1|107.12|107.08|2574
1618490380000|2021-04-15 12:39:40|107.14|107.1|107.12|107.08|107.14|107.1|107.12|107.08|3402
1618490390000|2021-04-15 12:39:50|107.14||107.12||107.14||107.12||2500
1618490400000|2021-04-15 12:40:00|107.14||107.14||107.14||107.14||2158
1618490420000|2021-04-15 12:40:20|||||||||2800
1618490450000|2021-04-15 12:40:50|||||||||2000
1618490470000|2021-04-15 12:41:10|107.16||107.14||107.16||107.14||222
1618490510000|2021-04-15 12:41:50|||||||||2788
1618490530000|2021-04-15 12:42:10|107.16|107.1|107.12|107.08|107.16|107.1|107.12|107.06|34988
1618490560000|2021-04-15 12:42:40|107.14|107.1|107.14|107.08|107.14|107.12|107.12|107.08|10384
1618490580000|2021-04-15 12:43:00|||||||||2780
1618490600000|2021-04-15 12:43:20|107.16|107.1|107.12|107.1|107.22|107.16|107.12|107.08|89857
1618490630000|2021-04-15 12:43:50|107.16|107.12|107.26|107.22|107.28|107.24|107.16|107.1|8026
1618490640000|2021-04-15 12:44:00|107.28|107.24|107.3|107.26|107.3|107.26|107.28|107.24|994
1618490650000|2021-04-15 12:44:10|107.32|107.28|107.36|107.32|107.36|107.32|107.32|107.28|8284
1618490660000|2021-04-15 12:44:20|107.38|107.34|107.42|107.4|107.42|107.4|107.38|107.34|7343
1618490670000|2021-04-15 12:44:30|107.44||107.44||107.44||107.44||1774
1618490680000|2021-04-15 12:44:40|107.46|107.42|107.46|107.42|107.48|107.42|107.46|107.4|6759
1618490700000|2021-04-15 12:45:00|107.44|107.4|107.42|107.38|107.44|107.4|107.42|107.36|19373
1618490710000|2021-04-15 12:45:10|107.44|107.4|107.46|107.4|107.46|107.4|107.44|107.4|6789
1618490720000|2021-04-15 12:45:20||107.42||107.42||107.44||107.42|2650
1618490730000|2021-04-15 12:45:30|107.48|107.44|107.52|107.46|107.52|107.48|107.48|107.44|15741
1618490740000|2021-04-15 12:45:40|107.54|107.48|107.62|107.58|107.62|107.58|107.54|107.48|38166
1618490750000|2021-04-15 12:45:50|107.64|107.6|107.68|107.6|107.68|107.6|107.64|107.6|6909
1618490760000|2021-04-15 12:46:00|107.7|107.62|107.78|107.68|107.78|107.68|107.7|107.62|22514
1618490780000|2021-04-15 12:46:20|107.76|107.66|107.78|107.72|107.78|107.72|107.72|107.66|37064
1618490790000|2021-04-15 12:46:30|107.8|107.74|107.82|107.76|107.84|107.76|107.8|107.74|19036
1618490800000|2021-04-15 12:46:40|107.84|107.78|107.82|107.76|107.84|107.78|107.78|107.74|22458
1618490810000|2021-04-15 12:46:50|||||||||1000
1618490820000|2021-04-15 12:47:00|107.84|107.78|107.84|107.78|107.84|107.78|107.84|107.78|4879
1618490830000|2021-04-15 12:47:10|107.86|107.8|107.82|107.8|107.86|107.82|107.82|107.76|5564
1618490840000|2021-04-15 12:47:20|107.8|107.76|107.8|107.74|107.82|107.76|107.8|107.74|26919
1618490850000|2021-04-15 12:47:30|107.82|107.76|107.8|107.76|107.82|107.76|107.8|107.76|4963
1618490860000|2021-04-15 12:47:40|107.78|107.74|107.76|107.72|107.78|107.74|107.76|107.72|4137
1618490870000|2021-04-15 12:47:50||107.74||107.74||107.74||107.74|32
1618490880000|2021-04-15 12:48:00|107.78||107.8||107.8||107.78||2500
1618490900000|2021-04-15 12:48:20|107.78|107.72|107.76|107.72|107.78|107.74|107.74|107.7|23534
1618490920000|2021-04-15 12:48:40|107.78|107.74|107.8|107.74|107.8|107.74|107.78|107.74|500
1618490930000|2021-04-15 12:48:50|||||||||7968
1618490970000|2021-04-15 12:49:30|||||||||2802
1618490990000|2021-04-15 12:49:50|107.82|107.76|107.84|107.76|107.86|107.76|107.82|107.76|21008
1618491000000|2021-04-15 12:50:00|107.86|107.78|107.92|107.88|107.92|107.88|107.86|107.78|8025
1618491010000|2021-04-15 12:50:10|107.96|107.9|108.1|108.06|108.1|108.06|107.96|107.9|15575
1618491020000|2021-04-15 12:50:20|108.12|108.08|108.12|108.06|108.12|108.08|108.12|108.06|16840
1618491030000|2021-04-15 12:50:30|||||||||2384
1618491040000|2021-04-15 12:50:40|108.14|108.08|108.18|108.14|108.18|108.14|108.14|108.08|3911
1618491050000|2021-04-15 12:50:50|108.2|108.16|108.2|108.16|108.2|108.16|108.2|108.16|10685
1618491070000|2021-04-15 12:51:10|108.18|108.18|108.26|108.22|108.26|108.24|108.18|108.16|14078
1618491080000|2021-04-15 12:51:20|108.28|108.24|108.32|108.26|108.32|108.26|108.26|108.18|20124
1618491090000|2021-04-15 12:51:30|108.34|108.3|108.28|108.26|108.34|108.3|108.28|108.24|9023
1618491100000|2021-04-15 12:51:40||108.24||108.26||108.26||108.24|13966
1618491120000|2021-04-15 12:52:00|||||||||916
1618491140000|2021-04-15 12:52:20|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|16461
1618491150000|2021-04-15 12:52:30|108.28|108.24|108.3|108.24|108.3|108.26|108.24|108.2|17843
1618491160000|2021-04-15 12:52:40||108.26||108.26||108.28||108.26|2500
1618491180000|2021-04-15 12:53:00|108.32|108.28|108.34|108.28|108.38|108.3|108.32|108.28|6018
1618491190000|2021-04-15 12:53:10|108.32|108.3|108.4|108.34|108.4|108.34|108.32|108.3|11957
1618491200000|2021-04-15 12:53:20|||||||||912
1618491210000|2021-04-15 12:53:30||108.36||108.36||108.36||108.36|1831
1618491250000|2021-04-15 12:54:10|108.42|108.38|108.46|108.4|108.46|108.4|108.42|108.38|8265
1618491260000|2021-04-15 12:54:20||108.42||108.42||108.42||108.42|0
1618491270000|2021-04-15 12:54:30|||||||||4400
1618491290000|2021-04-15 12:54:50|108.44|108.4|108.46|108.4|108.52|108.48|108.44|108.4|57967
1618491310000|2021-04-15 12:55:10|108.48|108.42|108.48|108.42|108.5|108.42|108.48|108.42|10703
1618491320000|2021-04-15 12:55:20|108.46|108.4|108.44|108.4|108.46|108.42|108.44|108.4|23325
1618491330000|2021-04-15 12:55:30|108.46|108.36|108.46|108.38|108.46|108.4|108.46|108.36|20431
1618491360000|2021-04-15 12:56:00|108.48|108.4|108.48|108.46|108.5|108.46|108.48|108.4|15241
1618491370000|2021-04-15 12:56:10|108.5|108.42|108.52|108.46|108.52|108.48|108.48|108.42|28393
1618491380000|2021-04-15 12:56:20||108.48||108.48||108.48||108.48|8140
1618491410000|2021-04-15 12:56:50|||||||||46466
1618491420000|2021-04-15 12:57:00|108.54|108.5|108.56|108.54|108.56|108.54|108.54|108.5|7506
1618491430000|2021-04-15 12:57:10|108.58|108.52|108.58|108.54|108.58|108.54|108.58|108.52|25416
1618491440000|2021-04-15 12:57:20|108.6|108.56|108.72|108.68|108.74|108.68|108.58|108.54|36113
1618491460000|2021-04-15 12:57:40|108.7|108.66|108.7|108.62|108.7|108.68|108.64|108.6|57147
1618491470000|2021-04-15 12:57:50|108.68|108.6|108.72|108.66|108.72|108.66|108.6|108.56|17258
1618491480000|2021-04-15 12:58:00|108.7|108.68|108.7|108.68|108.7|108.68|108.7|108.68|0
1618491500000|2021-04-15 12:58:20|108.68|108.66|108.6|108.5|108.68|108.66|108.56|108.44|9421
1618491510000|2021-04-15 12:58:30|108.58|108.48|108.56|108.46|108.58|108.48|108.56|108.46|423
1618491520000|2021-04-15 12:58:40|108.58|108.48|108.56|108.48|108.6|108.48|108.56|108.48|2689
1618491530000|2021-04-15 12:58:50|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|25
1618491550000|2021-04-15 12:59:10|108.62|108.52|108.64|108.54|108.64|108.54|108.6|108.52|0
1618491560000|2021-04-15 12:59:20|108.62|108.56|108.6|108.56|108.62|108.56|108.6|108.56|0
1618491570000|2021-04-15 12:59:30|108.64||108.64||108.64||108.6||1000
1618491580000|2021-04-15 12:59:40||108.58||108.56||108.58||108.56|0
1618491590000|2021-04-15 12:59:50||108.58||108.58||108.58||108.58|0
1618491600000|2021-04-15 13:00:00|108.62|108.56|108.56|108.5|108.62|108.56|108.56|108.5|17528
1618491620000|2021-04-15 13:00:20|||||||||51526
1618491640000|2021-04-15 13:00:40|||||||||30421
1618491650000|2021-04-15 13:00:50|108.5|108.48|108.52|108.46|108.54|108.5|108.48|108.42|57287
1618491660000|2021-04-15 13:01:00|108.5|108.44|108.48|108.42|108.5|108.46|108.46|108.42|11054
1618491670000|2021-04-15 13:01:10|108.46|108.44|108.28|108.2|108.46|108.44|108.26|108.18|44694
1618491680000|2021-04-15 13:01:20|108.26|108.18|108.26|108.2|108.26|108.2|108.22|108.18|5903
1618491690000|2021-04-15 13:01:30|108.24|108.18|108.26|108.2|108.28|108.24|108.24|108.18|16514
1618491700000|2021-04-15 13:01:40|108.24|108.18|108.14|108.08|108.24|108.18|108.1|108.04|79201
1618491710000|2021-04-15 13:01:50|108.16|108.1|108.26|108.18|108.26|108.22|108.16|108.1|8204
1618491720000|2021-04-15 13:02:00|108.24|108.16|108.18|108.1|108.24|108.16|108.18|108.08|23397
1618491750000|2021-04-15 13:02:30|108.16|108.12|108.12|108.04|108.16|108.12|108.1|107.98|14573
1618491760000|2021-04-15 13:02:40|108.14|108.06|108.18|108.08|108.18|108.08|108.14|108.06|0
1618491770000|2021-04-15 13:02:50|108.16|108.04|108.1|108.04|108.16|108.04|108.06|107.98|16001
1618491780000|2021-04-15 13:03:00|108.12||108.1||108.16||108.1||3697
1618491790000|2021-04-15 13:03:10|108.16|108.06|108.18|108.1|108.18|108.1|108.1|108.06|9190
1618491800000|2021-04-15 13:03:20||108.12||108.14||108.14||108.12|0
1618491810000|2021-04-15 13:03:30|||||||||2033
1618491820000|2021-04-15 13:03:40|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|4949
1618491830000|2021-04-15 13:03:50|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|2500
1618491860000|2021-04-15 13:04:20|108.1|108.1|108.16|108.06|108.18|108.1|108.1|108.04|77500
1618491870000|2021-04-15 13:04:30|108.18|108.08|108.08|108|108.18|108.1|108.08|108|6853
1618491900000|2021-04-15 13:05:00|||||||||250
1618491910000|2021-04-15 13:05:10|108.1|108.02|108.1|108.06|108.14|108.06|108.08|108.02|5695
1618491920000|2021-04-15 13:05:20|108.12|108.08|108.16|108.14|108.18|108.16|108.12|108.08|23047
1618491930000|2021-04-15 13:05:30|108.14|108.08|108.14|108.06|108.14|108.14|108.14|108.06|7396
1618491940000|2021-04-15 13:05:40|108.1|108.02|108.04|107.98|108.1|108.02|108.04|107.98|3300
1618491950000|2021-04-15 13:05:50|108.06|108|108.1|108|108.1|108|108.06|108|960
1618491960000|2021-04-15 13:06:00|108.08||108.08||108.08||108.08||0
1618491970000|2021-04-15 13:06:10|108.06||108.06||108.06||108.06||0
1618491980000|2021-04-15 13:06:20|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|0
1618492000000|2021-04-15 13:06:40|108.06|108|107.98|107.96|108.06|108.02|107.98|107.96|18011
1618492010000|2021-04-15 13:06:50|108|107.98|108.02|108|108.02|108|108|107.98|2656
1618492030000|2021-04-15 13:07:10|108|107.98|108.04|107.98|108.04|107.98|108|107.96|11710
1618492040000|2021-04-15 13:07:20|108.06|108|108.06|108.04|108.06|108.04|108.06|108|3017
1618492050000|2021-04-15 13:07:30|108.08|108.06|108.1|108.06|108.1|108.06|108.08|108.04|11256
1618492060000|2021-04-15 13:07:40||108.08||108.08||108.08||108.08|0
1618492070000|2021-04-15 13:07:50|108.12|108.1|108.12|108.08|108.12|108.1|108.12|108.08|87
1618492080000|2021-04-15 13:08:00|108.1|108.1|108.04|107.96|108.1|108.1|108.04|107.94|28654
1618492090000|2021-04-15 13:08:10|108.06|107.98|108.1|108.06|108.1|108.06|108.06|107.98|15222
1618492100000|2021-04-15 13:08:20|108.08|108.04|108.08|108|108.1|108.06|108.04|107.96|11561
1618492110000|2021-04-15 13:08:30||108.02||108.02||108.02||108.02|0
1618492130000|2021-04-15 13:08:50|108.1|108.04|108.1|108.06|108.1|108.06|108.1|108.04|1000
1618492140000|2021-04-15 13:09:00|108.12|108.08|108.14|108.08|108.14|108.1|108.1|108.06|20363
1618492150000|2021-04-15 13:09:10|108.16|108.1|108.18|108.14|108.18|108.16|108.14|108.1|10976
1618492170000|2021-04-15 13:09:30|108.16|108.12|108.12|108.06|108.16|108.14|108.12|108.06|20633
1618492180000|2021-04-15 13:09:40|108.14|108.08|108.14|108.1|108.14|108.12|108.14|108.08|876
1618492190000|2021-04-15 13:09:50||108.12||108.1||108.12||108.1|0
1618492200000|2021-04-15 13:10:00|108.12|108.08|108.08|108.06|108.12|108.08|108.08|108.06|12187
1618492210000|2021-04-15 13:10:10|108.1|108.04|108.04|108|108.1|108.04|108.04|108|4629
1618492220000|2021-04-15 13:10:20||107.98||107.98||107.98||107.98|0
1618492230000|2021-04-15 13:10:30|108.02|107.96|108.04|107.98|108.04|107.98|108|107.96|3363
1618492240000|2021-04-15 13:10:40|108.06|108|108.04|108|108.06|108.02|108.04|108|15950
1618492250000|2021-04-15 13:10:50|108.02|107.98|108|107.98|108.02|107.98|108|107.98|4991
1618492260000|2021-04-15 13:11:00|107.98|107.96|107.98|107.94|107.98|107.98|107.98|107.94|10577
1618492270000|2021-04-15 13:11:10|108|107.96|108|107.96|108|107.96|107.98|107.94|3853
1618492280000|2021-04-15 13:11:20|107.98|107.94|108.02|107.96|108.02|107.96|107.98|107.94|9466
1618492290000|2021-04-15 13:11:30|108.04||108.02||108.04||108.02||3120
1618492320000|2021-04-15 13:12:00|108.04|107.98|107.96|107.9|108.06|108|107.96|107.9|28977
1618492340000|2021-04-15 13:12:20|107.98|107.92|108|107.92|108|107.92|107.98|107.92|2392
1618492360000|2021-04-15 13:12:40|||||||||1225
1618492370000|2021-04-15 13:12:50|108.02|107.94|108.02|107.96|108.02|107.96|108.02|107.94|5565
1618492380000|2021-04-15 13:13:00|108|107.98|108.04|108|108.04|108|108|107.96|19013
1618492390000|2021-04-15 13:13:10|108.02|107.98|108.02|107.96|108.04|108|108.02|107.96|32674
1618492400000|2021-04-15 13:13:20|108.04|107.98|108.04|107.98|108.04|107.98|108.04|107.98|0
1618492410000|2021-04-15 13:13:30|108.06|108|108.08|108.02|108.1|108.04|108|107.96|41012
1618492420000|2021-04-15 13:13:40|108.06|107.98|108|107.96|108.1|108.04|108|107.96|15633
1618492430000|2021-04-15 13:13:50|108.04|107.98|108.02|107.96|108.04|108|108.02|107.96|5896
1618492450000|2021-04-15 13:14:10||107.98||107.96||107.98||107.96|28
1618492470000|2021-04-15 13:14:30|||||||||6
1618492480000|2021-04-15 13:14:40|||||||||3216
1618492500000|2021-04-15 13:15:00|108|107.92|107.92|107.86|108|107.92|107.92|107.84|36820
1618492510000|2021-04-15 13:15:10|107.94|107.88|107.92|107.88|107.94|107.9|107.92|107.88|3157
1618492530000|2021-04-15 13:15:30||107.9||107.88||107.9||107.88|2537
1618492540000|2021-04-15 13:15:40|||||||||178
1618492550000|2021-04-15 13:15:50|||||||||1875
1618492560000|2021-04-15 13:16:00|107.9|107.86|107.86|107.82|107.92|107.88|107.86|107.82|23949
1618492610000|2021-04-15 13:16:50|107.84|107.8|107.82|107.76|107.88|107.82|107.8|107.74|34702
1618492620000|2021-04-15 13:17:00|107.8|107.74|107.76|107.7|107.8|107.76|107.7|107.66|51901
1618492630000|2021-04-15 13:17:10|107.78|107.72|107.94|107.84|107.94|107.84|107.78|107.72|10456
1618492640000|2021-04-15 13:17:20|107.92||107.92||107.92||107.92||0
1618492680000|2021-04-15 13:18:00|107.96|107.86|107.94|107.88|107.96|107.88|107.94|107.86|4017
1618492710000|2021-04-15 13:18:30|107.92|107.86|107.94|107.86|107.94|107.86|107.9|107.84|6814
1618492730000|2021-04-15 13:18:50|||||||||5694
1618492750000|2021-04-15 13:19:10||107.9||107.9||107.9||107.9|1
1618492770000|2021-04-15 13:19:30|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|4636
1618492800000|2021-04-15 13:20:00|||||||||2000
1618492820000|2021-04-15 13:20:20|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|7450
1618492830000|2021-04-15 13:20:30|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|5900
1618492840000|2021-04-15 13:20:40|107.94|107.9|107.96|107.92|107.96|107.92|107.94|107.9|8424
1618492850000|2021-04-15 13:20:50|108|107.94|108|107.94|108|107.94|108|107.94|7821
1618492870000|2021-04-15 13:21:10|||||||||2292
1618492890000|2021-04-15 13:21:30|||||||||5790
1618492900000|2021-04-15 13:21:40|108.02||108||108.02||108||12228
1618492910000|2021-04-15 13:21:50||107.96||107.96||107.96||107.94|8700
1618492920000|2021-04-15 13:22:00|107.98|107.94|107.96|107.9|107.98|107.94|107.94|107.9|15247
1618492930000|2021-04-15 13:22:10|107.94||107.96||107.96||107.94||0
1618492940000|2021-04-15 13:22:20|107.94|107.86|107.94|107.9|107.94|107.9|107.94|107.86|9472
1618492960000|2021-04-15 13:22:40|107.92|107.88|107.92|107.88|107.92|107.88|107.92|107.88|2322
1618492970000|2021-04-15 13:22:50|107.94|107.9|107.96|107.9|107.98|107.92|107.94|107.88|10552
1618492980000|2021-04-15 13:23:00|107.94|107.88|107.9|107.84|107.94|107.88|107.9|107.84|14018
1618492990000|2021-04-15 13:23:10||107.86||107.86||107.86||107.86|0
1618493000000|2021-04-15 13:23:20|107.94|107.88|107.94|107.86|107.96|107.88|107.9|107.86|11713
1618493010000|2021-04-15 13:23:30|107.96|107.88|107.96|107.88|107.96|107.88|107.96|107.88|2550
1618493020000|2021-04-15 13:23:40|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|0
1618493030000|2021-04-15 13:23:50|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|305
1618493040000|2021-04-15 13:24:00||107.94||107.94||107.94||107.94|0
1618493070000|2021-04-15 13:24:30||107.92||107.92||107.92||107.92|8540
1618493080000|2021-04-15 13:24:40|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|12918
1618493090000|2021-04-15 13:24:50|107.96|107.92|107.96|107.92|107.98|107.92|107.96|107.92|1003
1618493110000|2021-04-15 13:25:10|107.98|107.94|108|107.98|108|107.98|107.98|107.94|2986
1618493120000|2021-04-15 13:25:20|108.02|108|108.02|107.98|108.04|108.02|108.02|107.98|11181
1618493130000|2021-04-15 13:25:30|108.04|108|108.02|107.98|108.04|108|108.02|107.98|5000
1618493140000|2021-04-15 13:25:40|||||||||257
1618493160000|2021-04-15 13:26:00|108|108|108.02|107.98|108.02|108|108|107.98|13668
1618493170000|2021-04-15 13:26:10|108|107.96|107.98|107.94|108|107.96|107.98|107.92|7145
1618493180000|2021-04-15 13:26:20|107.96|107.92|107.94|107.92|107.96|107.92|107.94|107.9|22819
1618493190000|2021-04-15 13:26:30|107.98||107.98||108||107.98||2577
1618493200000|2021-04-15 13:26:40|107.96||107.96||107.96||107.96||0
1618493210000|2021-04-15 13:26:50||107.94||107.94||107.94||107.94|0
1618493220000|2021-04-15 13:27:00|107.98|107.96|108.02|107.96|108.02|107.96|107.98|107.96|6131
1618493230000|2021-04-15 13:27:10|||||||||1388
1618493300000|2021-04-15 13:28:20|||||||||4500
1618493350000|2021-04-15 13:29:10|108.04|107.98|108.04|107.96|108.14|108.08|108.02|107.96|94880
1618493400000|2021-04-15 13:30:00|108.02|107.94|107.88|107.82|108.02|107.94|107.88|107.8|18714
1618493410000|2021-04-15 13:30:10|107.86|107.8|107.78|107.72|107.86|107.82|107.76|107.72|15074
1618493420000|2021-04-15 13:30:20|||||||||995
1618493440000|2021-04-15 13:30:40|107.8|107.74|107.7|107.6|107.8|107.74|107.7|107.58|11880
1618493450000|2021-04-15 13:30:50|107.68|107.62|107.76|107.68|107.84|107.78|107.66|107.62|56219
1618493460000|2021-04-15 13:31:00|107.74|107.7|107.6|107.54|107.74|107.7|107.6|107.52|13600
1618493470000|2021-04-15 13:31:10|107.62|107.56|107.6|107.54|107.68|107.64|107.6|107.54|14583
1618493480000|2021-04-15 13:31:20|107.58|107.56|107.6|107.56|107.6|107.58|107.56|107.48|29361
1618493490000|2021-04-15 13:31:30|107.62|107.58|107.76|107.66|107.76|107.68|107.62|107.58|20828
1618493500000|2021-04-15 13:31:40|107.74|107.68|107.68|107.6|107.74|107.68|107.68|107.6|8580
1618493510000|2021-04-15 13:31:50|||||||||1201
1618493520000|2021-04-15 13:32:00|107.66|107.58|107.62|107.52|107.66|107.58|107.62|107.52|15313
1618493530000|2021-04-15 13:32:10|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.52|4015
1618493540000|2021-04-15 13:32:20|107.58|107.52|107.7|107.62|107.7|107.62|107.56|107.5|48173
1618493550000|2021-04-15 13:32:30|107.68|107.64|107.64|107.62|107.7|107.66|107.6|107.56|79412
1618493560000|2021-04-15 13:32:40|107.66|107.58|107.74|107.64|107.74|107.64|107.66|107.58|7671
1618493570000|2021-04-15 13:32:50|107.72|107.66|107.74|107.68|107.74|107.68|107.72|107.66|8814
1618493580000|2021-04-15 13:33:00|107.76|107.7|107.74|107.68|107.76|107.72|107.74|107.68|11760
1618493590000|2021-04-15 13:33:10|107.72|107.66|107.68|107.62|107.72|107.66|107.68|107.62|44072
1618493600000|2021-04-15 13:33:20||107.64||107.62||107.64||107.62|270
1618493610000|2021-04-15 13:33:30|107.66|107.6|107.42|107.36|107.66|107.62|107.42|107.34|65469
1618493620000|2021-04-15 13:33:40|107.4|107.34|107.42|107.34|107.44|107.36|107.38|107.32|19853
1618493630000|2021-04-15 13:33:50|107.44|107.36|107.44|107.38|107.46|107.38|107.44|107.36|3463
1618493640000|2021-04-15 13:34:00|107.42|107.36|107.32|107.24|107.42|107.36|107.32|107.24|16442
1618493650000|2021-04-15 13:34:10|107.3|107.18|107.36|107.3|107.38|107.3|107.24|107.14|53666
1618493660000|2021-04-15 13:34:20|107.38|107.32|107.38|107.34|107.38|107.34|107.36|107.32|8486
1618493670000|2021-04-15 13:34:30|107.4||107.4||107.4||107.4||11899
1618493680000|2021-04-15 13:34:40||107.38||107.38||107.38||107.38|5024
1618493690000|2021-04-15 13:34:50|107.38|107.34|107.4|107.36|107.4|107.36|107.36|107.34|14344
1618493700000|2021-04-15 13:35:00|107.38|107.34|107.34|107.28|107.38|107.36|107.34|107.28|11651
1618493710000|2021-04-15 13:35:10|107.36|107.3|107.34|107.32|107.36|107.32|107.34|107.3|1821
1618493720000|2021-04-15 13:35:20|107.36|107.34|107.36|107.32|107.38|107.34|107.36|107.3|3499
1618493730000|2021-04-15 13:35:30|107.34|107.3|107.4|107.36|107.4|107.36|107.34|107.3|7089
1618493740000|2021-04-15 13:35:40|107.42|107.38|107.46|107.4|107.46|107.42|107.4|107.36|13823
1618493750000|2021-04-15 13:35:50|107.48|107.42|107.48|107.42|107.48|107.42|107.48|107.42|4465
1618493760000|2021-04-15 13:36:00|107.46|107.4|107.3|107.28|107.46|107.4|107.3|107.24|20406
1618493770000|2021-04-15 13:36:10|107.32|107.26|107.4|107.34|107.4|107.34|107.26|107.2|29004
1618493780000|2021-04-15 13:36:20|107.42|107.36|107.42|107.36|107.46|107.38|107.42|107.36|18696
1618493790000|2021-04-15 13:36:30|||||||||563
1618493800000|2021-04-15 13:36:40|107.44|107.38|107.54|107.5|107.54|107.5|107.44|107.38|22163
1618493810000|2021-04-15 13:36:50|107.52|107.48|107.6|107.56|107.6|107.56|107.52|107.48|17670
1618493820000|2021-04-15 13:37:00|107.62|107.58|107.62|107.56|107.62|107.6|107.62|107.56|6687
1618493830000|2021-04-15 13:37:10|||||||||1600
1618493840000|2021-04-15 13:37:20|107.6|107.54|107.56|107.5|107.6|107.54|107.56|107.5|8873
1618493850000|2021-04-15 13:37:30|107.54|107.48|107.46|107.42|107.54|107.48|107.44|107.38|18509
1618493870000|2021-04-15 13:37:50|107.48|107.44|107.46|107.42|107.5|107.44|107.46|107.42|1700
1618493880000|2021-04-15 13:38:00|107.5|107.4|107.52|107.46|107.52|107.46|107.44|107.38|11487
1618493890000|2021-04-15 13:38:10|||||||||267
1618493900000|2021-04-15 13:38:20|107.54|107.48|107.54|107.48|107.56|107.48|107.54|107.48|922
1618493910000|2021-04-15 13:38:30||107.5||107.5||107.5||107.5|0
1618493920000|2021-04-15 13:38:40|107.52|107.48|107.52|107.48|107.52|107.48|107.52|107.48|2671
1618493950000|2021-04-15 13:39:10|107.5||107.5||107.52||107.5||774
1618493960000|2021-04-15 13:39:20|107.52|107.46|107.54|107.5|107.56|107.5|107.52|107.46|26892
1618493990000|2021-04-15 13:39:50|107.52|107.46|107.5|107.46|107.52|107.46|107.5|107.46|2557
1618494000000|2021-04-15 13:40:00|107.48|107.44|107.46|107.42|107.48|107.44|107.46|107.42|9688
1618494010000|2021-04-15 13:40:10|107.48|107.4|107.38|107.34|107.48|107.4|107.38|107.32|7552
1618494020000|2021-04-15 13:40:20|107.4|107.36|107.38|107.34|107.4|107.36|107.38|107.34|10005
1618494030000|2021-04-15 13:40:30|107.4|107.36|107.4|107.36|107.4|107.36|107.4|107.34|4651
1618494050000|2021-04-15 13:40:50|107.42|107.38|107.46|107.42|107.46|107.42|107.42|107.38|1481
1618494060000|2021-04-15 13:41:00|107.48|107.44|107.46|107.42|107.5|107.44|107.46|107.42|8707
1618494070000|2021-04-15 13:41:10|107.44|107.4|107.34|107.26|107.44|107.4|107.34|107.26|21687
1618494080000|2021-04-15 13:41:20|107.32|107.24|107.3|107.26|107.32|107.26|107.3|107.24|0
1618494090000|2021-04-15 13:41:30|107.32|107.28|107.38|107.32|107.38|107.34|107.32|107.28|9957
1618494100000|2021-04-15 13:41:40|107.4|107.34|107.42|107.36|107.42|107.36|107.4|107.34|707
1618494130000|2021-04-15 13:42:10|107.4|107.38|107.38|107.36|107.4|107.38|107.38|107.36|2601
1618494140000|2021-04-15 13:42:20|107.4|107.38|107.42|107.36|107.46|107.42|107.38|107.36|49468
1618494150000|2021-04-15 13:42:30|107.4||107.4||107.4||107.4||600
1618494160000|2021-04-15 13:42:40||107.38||107.38||107.38||107.38|550
1618494170000|2021-04-15 13:42:50|107.44|107.36|107.4|107.36|107.46|107.4|107.36|107.34|24192
1618494190000|2021-04-15 13:43:10|||||||||5000
1618494210000|2021-04-15 13:43:30|107.42|107.38|107.4|107.36|107.46|107.4|107.4|107.36|36455
1618494220000|2021-04-15 13:43:40|107.42|107.38|107.4|107.36|107.44|107.38|107.4|107.36|15000
1618494230000|2021-04-15 13:43:50|107.42||107.42||107.42||107.42||797
1618494240000|2021-04-15 13:44:00|107.4|107.34|107.4|107.36|107.42|107.36|107.38|107.34|8602
1618494250000|2021-04-15 13:44:10|107.44||107.42||107.44||107.42||50
1618494260000|2021-04-15 13:44:20|107.4||107.4||107.4||107.4||208
1618494280000|2021-04-15 13:44:40|107.38|107.34|107.4|107.38|107.4|107.38|107.38|107.34|17888
1618494290000|2021-04-15 13:44:50|107.38|107.36|107.4|107.34|107.4|107.36|107.36|107.3|85017
1618494300000|2021-04-15 13:45:00|107.42|107.36|107.42|107.36|107.42|107.36|107.4|107.36|7275
1618494310000|2021-04-15 13:45:10|||||||||211
1618494320000|2021-04-15 13:45:20|107.4||107.4||107.42||107.4||8
1618494330000|2021-04-15 13:45:30|||||||||452
1618494340000|2021-04-15 13:45:40|107.38|107.32|107.34|107.3|107.38|107.32|107.34|107.3|3790
1618494350000|2021-04-15 13:45:50|107.36|107.32|107.38|107.32|107.38|107.32|107.36|107.32|7027
1618494360000|2021-04-15 13:46:00|107.4|107.34|107.4|107.34|107.4|107.34|107.38|107.34|10
1618494370000|2021-04-15 13:46:10|107.38||107.38||107.38||107.38||50
1618494380000|2021-04-15 13:46:20|107.36|107.3|107.3|107.24|107.38|107.3|107.3|107.24|38579
1618494390000|2021-04-15 13:46:30|107.32|107.26|107.36|107.3|107.4|107.3|107.3|107.26|51600
1618494400000|2021-04-15 13:46:40|107.34||107.34||107.34||107.34||4000
1618494410000|2021-04-15 13:46:50|107.32|107.28|107.34|107.3|107.34|107.3|107.32|107.28|17367
1618494420000|2021-04-15 13:47:00|107.32|107.28|107.24|107.18|107.32|107.3|107.22|107.16|9903
1618494440000|2021-04-15 13:47:20|107.22|107.14|107.18|107.12|107.22|107.16|107.16|107.1|4753
1618494450000|2021-04-15 13:47:30|107.16|107.1|107.14|107.1|107.16|107.1|107.14|107.1|3639
1618494460000|2021-04-15 13:47:40||107.12||107.12||107.12||107.12|0
1618494470000|2021-04-15 13:47:50|107.16|107.14|107.16|107.14|107.2|107.14|107.16|107.1|24314
1618494480000|2021-04-15 13:48:00|107.2|107.16|107.18|107.14|107.2|107.16|107.18|107.14|6605
1618494490000|2021-04-15 13:48:10|107.16|107.16|107.26|107.2|107.26|107.2|107.16|107.16|10599
1618494510000|2021-04-15 13:48:30|107.24|107.18|107.24|107.2|107.28|107.26|107.22|107.16|58437
1618494520000|2021-04-15 13:48:40|107.28|107.22|107.3|107.22|107.3|107.22|107.28|107.22|6029
1618494530000|2021-04-15 13:48:50|107.26|107.24|107.26|107.24|107.26|107.24|107.26|107.24|260
1618494540000|2021-04-15 13:49:00|107.3|107.26|107.36|107.3|107.38|107.32|107.3|107.26|22236
1618494550000|2021-04-15 13:49:10||107.32||107.32||107.32||107.32|0
1618494570000|2021-04-15 13:49:30|||||||||1
1618494590000|2021-04-15 13:49:50|107.34|107.28|107.26|107.2|107.34|107.28|107.26|107.18|6933
1618494620000|2021-04-15 13:50:20|107.24|107.16|107.2|107.18|107.26|107.18|107.2|107.14|8242
1618494630000|2021-04-15 13:50:30|107.18|107.14|107.14|107.1|107.18|107.14|107.14|107.1|5896
1618494640000|2021-04-15 13:50:40|107.16|107.12|107.12|107.06|107.18|107.14|107.12|107.04|8008
1618494650000|2021-04-15 13:50:50|107.14|107.08|107.14|107.08|107.14|107.08|107.14|107.08|8181
1618494660000|2021-04-15 13:51:00|107.12|107.06|107.14|107.08|107.14|107.08|107.12|107.06|11588
1618494670000|2021-04-15 13:51:10|107.16|107.1|107.16|107.12|107.16|107.12|107.14|107.1|3161
1618494680000|2021-04-15 13:51:20|107.2|107.14|107.2|107.12|107.26|107.2|107.2|107.12|51502
1618494690000|2021-04-15 13:51:30|107.18|107.08|107.16|107.08|107.18|107.08|107.16|107.06|64
1618494700000|2021-04-15 13:51:40|107.18|107.1|107.16|107.12|107.22|107.14|107.16|107.1|8614
1618494710000|2021-04-15 13:51:50|107.14|107.1|107.14|107.08|107.16|107.1|107.1|107.06|6420
1618494720000|2021-04-15 13:52:00|107.16||107.14||107.16||107.14||0
1618494730000|2021-04-15 13:52:10|107.12||107.12||107.12||107.12||205
1618494740000|2021-04-15 13:52:20|107.1|107.06|107.1|107.08|107.12|107.08|107.08|107.06|34912
1618494750000|2021-04-15 13:52:30|107.12|107.1|107.22|107.16|107.22|107.16|107.12|107.1|7837
1618494760000|2021-04-15 13:52:40|107.24|107.18|107.24|107.18|107.24|107.18|107.24|107.16|670
1618494770000|2021-04-15 13:52:50|107.26|107.2|107.32|107.26|107.32|107.26|107.26|107.2|3150
1618494780000|2021-04-15 13:53:00|107.3|107.22|107.3|107.22|107.3|107.22|107.3|107.22|1487
1618494790000|2021-04-15 13:53:10|107.28|107.24|107.26|107.24|107.28|107.24|107.26|107.2|8381
1618494800000|2021-04-15 13:53:20|107.24|107.22|107.24|107.2|107.28|107.22|107.24|107.2|2423
1618494810000|2021-04-15 13:53:30|107.26|107.22|107.3|107.22|107.3|107.22|107.26|107.22|3642
1618494820000|2021-04-15 13:53:40||107.24||107.26||107.26||107.24|292
1618494830000|2021-04-15 13:53:50||107.24||107.26||107.26||107.24|10
1618494840000|2021-04-15 13:54:00|107.32|107.28|107.32|107.28|107.32|107.28|107.32|107.28|5418
1618494850000|2021-04-15 13:54:10|107.36|107.3|107.36|107.34|107.38|107.34|107.3|107.28|24635
1618494860000|2021-04-15 13:54:20|107.4|107.36|107.38|107.32|107.4|107.36|107.32|107.3|71766
1618494870000|2021-04-15 13:54:30|107.36|107.3|107.36|107.34|107.4|107.34|107.36|107.3|567
1618494880000|2021-04-15 13:54:40|107.4|107.36|107.42|107.34|107.44|107.38|107.4|107.34|8972
1618494890000|2021-04-15 13:54:50|107.44|107.36|107.4|107.38|107.48|107.38|107.4|107.34|51373
1618494900000|2021-04-15 13:55:00|107.42|107.4|107.44|107.38|107.44|107.4|107.42|107.38|12995
1618494910000|2021-04-15 13:55:10||107.4||107.4||107.4||107.4|15
1618494930000|2021-04-15 13:55:30|107.42|107.42|107.4|107.32|107.44|107.42|107.4|107.32|52062
1618494940000|2021-04-15 13:55:40||107.36||107.36||107.36||107.32|2191
1618494950000|2021-04-15 13:55:50|107.38|107.34|107.36|107.32|107.44|107.38|107.36|107.32|31702
1618494960000|2021-04-15 13:56:00|107.34|107.34|107.36|107.34|107.36|107.34|107.34|107.34|518
1618494970000|2021-04-15 13:56:10|107.38|107.36|107.42|107.4|107.42|107.4|107.38|107.36|8131
1618494980000|2021-04-15 13:56:20|107.44|107.42|107.48|107.44|107.5|107.46|107.44|107.42|7662
1618494990000|2021-04-15 13:56:30|107.46|107.42|107.5|107.46|107.5|107.46|107.46|107.42|20788
1618495000000|2021-04-15 13:56:40|107.54|107.48|107.64|107.58|107.64|107.58|107.54|107.48|6521
1618495010000|2021-04-15 13:56:50|107.62|107.56|107.6|107.56|107.62|107.58|107.6|107.56|11
1618495020000|2021-04-15 13:57:00|107.62|107.58|107.72|107.62|107.74|107.72|107.62|107.58|15696
1618495030000|2021-04-15 13:57:10||107.64||107.64||107.66||107.64|65
1618495040000|2021-04-15 13:57:20|107.7|107.62|107.68|107.64|107.7|107.64|107.68|107.62|11932
1618495060000|2021-04-15 13:57:40|107.7||107.7||107.7||107.7||0
1618495070000|2021-04-15 13:57:50||107.66||107.66||107.66||107.66|8948
1618495080000|2021-04-15 13:58:00||107.64||107.64||107.66||107.64|0
1618495090000|2021-04-15 13:58:10|107.68||107.66||107.68||107.66||0
1618495100000|2021-04-15 13:58:20|107.68|107.66|107.68|107.62|107.7|107.66|107.68|107.62|10036
1618495120000|2021-04-15 13:58:40|107.66|107.6|107.64|107.54|107.66|107.6|107.6|107.52|23266
1618495130000|2021-04-15 13:58:50|107.6|107.56|107.6|107.56|107.64|107.56|107.6|107.56|812
1618495140000|2021-04-15 13:59:00|107.58|107.54|107.64|107.58|107.7|107.64|107.58|107.54|21262
1618495150000|2021-04-15 13:59:10|107.66|107.6|107.68|107.6|107.68|107.6|107.66|107.6|0
1618495160000|2021-04-15 13:59:20||107.58||107.6||107.6||107.56|4400
1618495180000|2021-04-15 13:59:40||107.62||107.6||107.62||107.6|2
1618495190000|2021-04-15 13:59:50||107.62||107.62||107.62||107.62|12161
1618495200000|2021-04-15 14:00:00|107.7|107.64|107.74|107.68|107.74|107.68|107.7|107.64|10259
1618495210000|2021-04-15 14:00:10||107.7||107.7||107.7||107.7|0
1618495220000|2021-04-15 14:00:20|107.72|107.68|107.76|107.72|107.78|107.74|107.7|107.66|37680
1618495230000|2021-04-15 14:00:30|107.74|107.68|107.68|107.58|107.74|107.68|107.64|107.58|6531
1618495240000|2021-04-15 14:00:40|107.66|107.6|107.6|107.58|107.66|107.6|107.6|107.52|8038
1618495250000|2021-04-15 14:00:50|107.58|107.54|107.58|107.56|107.58|107.56|107.58|107.46|9726
1618495260000|2021-04-15 14:01:00|107.56|107.52|107.56|107.46|107.56|107.52|107.56|107.46|8404
1618495270000|2021-04-15 14:01:10||107.48||107.5||107.5||107.48|142
1618495280000|2021-04-15 14:01:20|||||||||5295
1618495290000|2021-04-15 14:01:30|107.54|107.48|107.54|107.48|107.56|107.48|107.48|107.42|82134
1618495300000|2021-04-15 14:01:40|107.52||107.52||107.52||107.52||3883
1618495310000|2021-04-15 14:01:50|107.5|107.46|107.54|107.46|107.56|107.46|107.44|107.4|6052
1618495320000|2021-04-15 14:02:00|107.52|107.44|107.5|107.44|107.52|107.44|107.5|107.42|5
1618495330000|2021-04-15 14:02:10|107.48|107.42|107.46|107.42|107.48|107.42|107.46|107.42|25
1618495340000|2021-04-15 14:02:20|107.44|107.4|107.48|107.42|107.5|107.44|107.44|107.4|25102
1618495350000|2021-04-15 14:02:30|107.46||107.48||107.48||107.46||26
1618495360000|2021-04-15 14:02:40|107.44|107.4|107.42|107.34|107.44|107.42|107.42|107.32|31222
1618495370000|2021-04-15 14:02:50|107.4|107.36|107.44|107.4|107.44|107.4|107.4|107.32|428
1618495380000|2021-04-15 14:03:00|107.42|107.38|107.4|107.36|107.42|107.38|107.4|107.36|1185
1618495390000|2021-04-15 14:03:10||107.38||107.38||107.38||107.36|0
1618495400000|2021-04-15 14:03:20|107.38|107.36|107.38|107.32|107.4|107.36|107.36|107.32|9636
1618495410000|2021-04-15 14:03:30||107.34||107.34||107.34||107.34|2928
1618495420000|2021-04-15 14:03:40|107.42|107.36|107.36|107.3|107.46|107.4|107.34|107.3|96924
1618495430000|2021-04-15 14:03:50|107.34|107.32|107.34|107.32|107.34|107.32|107.34|107.3|21093
1618495440000|2021-04-15 14:04:00|107.38|107.3|107.32|107.28|107.38|107.32|107.32|107.28|28883
1618495450000|2021-04-15 14:04:10|||||||||2
1618495460000|2021-04-15 14:04:20|107.3|107.26|107.28|107.24|107.3|107.26|107.28|107.24|17045
1618495470000|2021-04-15 14:04:30|107.26|107.22|107.22|107.14|107.26|107.22|107.22|107.14|17190
1618495480000|2021-04-15 14:04:40||107.16||107.14||107.16||107.14|235
1618495490000|2021-04-15 14:04:50|107.18|107.12|107.16|107.12|107.18|107.12|107.16|107.12|6187
1618495500000|2021-04-15 14:05:00|107.14|107.1|107.14|107.1|107.2|107.12|107.1|107.04|24356
1618495510000|2021-04-15 14:05:10|107.16|107.12|107.18|107.14|107.2|107.14|107.14|107.1|8814
1618495520000|2021-04-15 14:05:20|107.22|107.12|107.16|107.1|107.22|107.12|107.16|107.1|16531
1618495530000|2021-04-15 14:05:30|107.14|107.08|107.14|107.1|107.16|107.1|107.12|107.08|12696
1618495540000|2021-04-15 14:05:40|107.12|107.08|107.12|107.1|107.12|107.1|107.12|107.08|2106
1618495550000|2021-04-15 14:05:50|107.14||107.14||107.14||107.12||4778
1618495560000|2021-04-15 14:06:00|107.12|107.08|107.08|107.02|107.14|107.08|107.08|107|7695
1618495580000|2021-04-15 14:06:20|||||||||2783
1618495590000|2021-04-15 14:06:30|107.06|107|107.06|107.02|107.08|107.04|107.04|107|13646
1618495600000|2021-04-15 14:06:40|107.04|107|107.06|107.02|107.06|107.02|107.04|107|4722
1618495610000|2021-04-15 14:06:50|107.08|107.04|107.02|106.94|107.08|107.04|107.02|106.94|57132
1618495620000|2021-04-15 14:07:00|||||||||180
1618495630000|2021-04-15 14:07:10|107.04|106.96|107.02|106.96|107.08|107|107.02|106.96|18853
1618495640000|2021-04-15 14:07:20|107|106.94|107|106.96|107.06|107|107|106.94|8666
1618495650000|2021-04-15 14:07:30|107.02|106.98|107|106.96|107.06|107.04|107|106.96|4658
1618495660000|2021-04-15 14:07:40|107.02||107.02||107.02||107.02||6170
1618495670000|2021-04-15 14:07:50|107||107||107||107||107
1618495680000|2021-04-15 14:08:00||106.94||106.94||106.96||106.94|3764
1618495690000|2021-04-15 14:08:10|107.02|106.96|106.94|106.9|107.02|106.96|106.92|106.9|44143
1618495700000|2021-04-15 14:08:20|106.96|106.92|106.98|106.92|106.98|106.92|106.94|106.92|26695
1618495710000|2021-04-15 14:08:30|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|828
1618495720000|2021-04-15 14:08:40|107.02|106.94|107.02|106.96|107.02|106.98|107|106.94|18171
1618495730000|2021-04-15 14:08:50|107|106.94|107.02|106.98|107.02|107|106.98|106.92|14597
1618495740000|2021-04-15 14:09:00||107||106.98||107||106.98|8282
1618495750000|2021-04-15 14:09:10|107.04||107.04||107.04||107||2475
1618495760000|2021-04-15 14:09:20|107||107||107.04||107||283
1618495770000|2021-04-15 14:09:30|107.02|107|107.12|107.08|107.12|107.08|107.02|106.98|12166
1618495780000|2021-04-15 14:09:40|107.14|107.1|107.12|107.08|107.18|107.12|107.12|107.06|54711
1618495790000|2021-04-15 14:09:50|107.14||107.12||107.14||107.12||46
1618495800000|2021-04-15 14:10:00|107.14|107.1|107.12|107.08|107.14|107.1|107.12|107.08|7025
1618495810000|2021-04-15 14:10:10|107.1|107.04|107.12|107.08|107.12|107.08|107.1|107.04|16369
1618495820000|2021-04-15 14:10:20|107.1|107.04|107.02|106.96|107.1|107.04|106.98|106.94|41536
1618495830000|2021-04-15 14:10:30||106.94||106.94||106.94||106.94|81
1618495850000|2021-04-15 14:10:50|107|106.96|107.02|106.96|107.02|106.96|107|106.96|9357
1618495860000|2021-04-15 14:11:00||106.94||106.94||106.94||106.94|0
1618495870000|2021-04-15 14:11:10|107|106.96|107|106.94|107|106.96|107|106.94|0
1618495880000|2021-04-15 14:11:20||106.96||106.96||106.96||106.96|0
1618495890000|2021-04-15 14:11:30|106.98||106.98||106.98||106.98||0
1618495900000|2021-04-15 14:11:40|106.96|106.94|106.92|106.9|106.96|106.94|106.92|106.9|31048
1618495910000|2021-04-15 14:11:50|106.9|106.88|106.96|106.88|106.96|106.88|106.88|106.82|77717
1618495930000|2021-04-15 14:12:10|106.94|106.9|106.94|106.9|106.94|106.9|106.92|106.9|3527
1618495940000|2021-04-15 14:12:20|106.92|106.88|106.88|106.84|106.92|106.88|106.88|106.82|15149
1618495950000|2021-04-15 14:12:30|106.86|106.82|106.88|106.84|106.88|106.84|106.86|106.82|971
1618495960000|2021-04-15 14:12:40|106.9||106.9||106.94||106.9||3543
1618495980000|2021-04-15 14:13:00|106.88|106.86|106.92|106.88|106.92|106.88|106.88|106.86|4161
1618495990000|2021-04-15 14:13:10|106.9|106.9|106.92|106.88|106.92|106.9|106.9|106.82|33705
1618496000000|2021-04-15 14:13:20|106.9|106.84|106.9|106.88|106.9|106.88|106.9|106.84|2842
1618496010000|2021-04-15 14:13:30|106.92|106.9|106.94|106.88|106.96|106.92|106.92|106.88|20038
1618496020000|2021-04-15 14:13:40|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|0
1618496030000|2021-04-15 14:13:50|106.94|106.88|106.98|106.94|106.98|106.94|106.9|106.86|27447
1618496040000|2021-04-15 14:14:00|106.96|106.92|106.92|106.88|106.96|106.92|106.92|106.88|4732
1618496050000|2021-04-15 14:14:10|106.94|106.9|106.98|106.92|106.98|106.92|106.94|106.9|30
1618496060000|2021-04-15 14:14:20|107|106.94|107|106.94|107|106.94|107|106.94|4784
1618496090000|2021-04-15 14:14:50|107.02|106.96|106.98|106.94|107.02|106.96|106.98|106.94|62032
1618496100000|2021-04-15 14:15:00|107|106.96|106.96|106.92|107|106.96|106.96|106.9|88176
1618496110000|2021-04-15 14:15:10|106.94|106.9|106.96|106.9|106.96|106.92|106.9|106.86|32872
1618496120000|2021-04-15 14:15:20|107|106.92|107|106.96|107|106.98|106.96|106.92|25510
1618496130000|2021-04-15 14:15:30|106.98|106.92|106.98|106.92|106.98|106.92|106.98|106.92|1427
1618496140000|2021-04-15 14:15:40|106.96|106.9|106.94|106.9|106.96|106.9|106.94|106.9|4652
1618496150000|2021-04-15 14:15:50|106.96|106.94|107|106.98|107|106.98|106.96|106.92|45217
1618496160000|2021-04-15 14:16:00|107.02||107||107.02||107||1722
1618496170000|2021-04-15 14:16:10||106.96||106.98||106.98||106.96|1210
1618496180000|2021-04-15 14:16:20|106.98|106.96|106.98|106.9|106.98|106.98|106.94|106.9|27534
1618496190000|2021-04-15 14:16:30|107|106.94|106.94|106.9|107|106.98|106.94|106.9|17683
1618496200000|2021-04-15 14:16:40|106.96||106.94||106.96||106.94||0
1618496210000|2021-04-15 14:16:50|106.96|106.92|107|106.94|107|106.94|106.96|106.92|13745
1618496220000|2021-04-15 14:17:00|106.98|106.92|106.98|106.94|107|106.94|106.98|106.92|0
1618496270000|2021-04-15 14:17:50||106.92||106.96||106.96||106.92|9542
1618496280000|2021-04-15 14:18:00|106.96|106.94|106.96|106.92|106.98|106.94|106.96|106.92|3638
1618496290000|2021-04-15 14:18:10|106.98||106.98||106.98||106.98||7914
1618496300000|2021-04-15 14:18:20||106.94||106.94||106.94||106.94|32
1618496310000|2021-04-15 14:18:30|107||107||107||107||9540
1618496350000|2021-04-15 14:19:10|106.98||106.98||106.98||106.98||213
1618496360000|2021-04-15 14:19:20|106.96|106.92|106.94|106.9|106.96|106.94|106.92|106.88|74083
1618496400000|2021-04-15 14:20:00|||||||||4529
1618496410000|2021-04-15 14:20:10|||||||||2
1618496420000|2021-04-15 14:20:20|||||||||2500
1618496440000|2021-04-15 14:20:40|106.96|106.92|107|106.98|107.02|106.98|106.94|106.92|64843
1618496460000|2021-04-15 14:21:00|||||||||1000
1618496470000|2021-04-15 14:21:10|||||||||2920
1618496480000|2021-04-15 14:21:20|||||||||157
1618496490000|2021-04-15 14:21:30|107.02|106.96|107|106.96|107.02|106.98|106.98|106.96|64498
1618496520000|2021-04-15 14:22:00|107.02|106.98|107|106.98|107.08|107|107|106.98|264404
1618496530000|2021-04-15 14:22:10||106.96||106.98||106.98||106.96|6815
1618496540000|2021-04-15 14:22:20|107.02|107|107.04|107|107.06|107|107.02|106.98|54375
1618496550000|2021-04-15 14:22:30|107.06|107.02|107.06|107.02|107.06|107.02|107.06|107.02|10369
1618496560000|2021-04-15 14:22:40||107.04||107.02||107.04||107.02|50
1618496570000|2021-04-15 14:22:50|107.08|107.04|107.16|107.08|107.16|107.08|107.08|107.04|4239
1618496580000|2021-04-15 14:23:00|107.14|107.1|107.12|107.08|107.14|107.1|107.12|107.08|13049
1618496590000|2021-04-15 14:23:10|||||||||1751
1618496600000|2021-04-15 14:23:20|107.1|107.1|107.12|107.08|107.16|107.1|107.08|107.04|35206
1618496630000|2021-04-15 14:23:50|||||||||5000
1618496650000|2021-04-15 14:24:10|107.14||107.14||107.14||107.12||1250
1618496660000|2021-04-15 14:24:20|107.16|107.1|107.12|107.08|107.16|107.12|107.12|107.08|20997
1618496680000|2021-04-15 14:24:40|||||||||1846
1618496710000|2021-04-15 14:25:10|107.1|107.06|107.12|107.08|107.12|107.08|107.08|107.06|12453
1618496720000|2021-04-15 14:25:20||107.06||107.08||107.08||107.06|50
1618496740000|2021-04-15 14:25:40|||||||||71773
1618496770000|2021-04-15 14:26:10|107.1|107.06|107.12|107.08|107.12|107.08|107.08|107.06|11827
1618496780000|2021-04-15 14:26:20|||||||||755
1618496790000|2021-04-15 14:26:30|107.14||107.14||107.14||107.14||5
1618496800000|2021-04-15 14:26:40|107.12||107.12||107.12||107.12||6452
1618496820000|2021-04-15 14:27:00|||||||||1953
1618496850000|2021-04-15 14:27:30|107.14|107.1|107.14|107.08|107.16|107.1|107.14|107.08|8524
1618496860000|2021-04-15 14:27:40|107.16|107.1|107.18|107.12|107.18|107.12|107.16|107.1|3500
1618496870000|2021-04-15 14:27:50|107.16|107.1|107.18|107.14|107.18|107.14|107.12|107.08|15553
1618496880000|2021-04-15 14:28:00|107.16|107.12|107.16|107.08|107.16|107.12|107.12|107.08|31808
1618496890000|2021-04-15 14:28:10||107.1||107.08||107.1||107.08|2849
1618496900000|2021-04-15 14:28:20|||||||||10000
1618496910000|2021-04-15 14:28:30|107.14||107.16||107.16||107.14||616
1618496920000|2021-04-15 14:28:40|107.14||107.14||107.14||107.14||959
1618496940000|2021-04-15 14:29:00|107.12||107.12||107.12||107.12||0
1618496950000|2021-04-15 14:29:10|107.1|107.06|107.08|107.02|107.1|107.06|107.06|107|23469
1618496960000|2021-04-15 14:29:20|107.1|107.04|107.08|107.04|107.1|107.04|107.06|107.04|12919
1618496970000|2021-04-15 14:29:30|107.1|107.06|107.12|107.08|107.12|107.08|107.08|107.04|9943
1618496980000|2021-04-15 14:29:40|107.14|107.1|107.14|107.08|107.14|107.1|107.14|107.08|6346
1618496990000|2021-04-15 14:29:50|||||||||800
1618497000000|2021-04-15 14:30:00|107.16|107.1|107.12|107.08|107.16|107.1|107.12|107.08|9202
1618497010000|2021-04-15 14:30:10|||||||||2663
1618497020000|2021-04-15 14:30:20|107.14|107.1|107.14|107.08|107.16|107.1|107.1|107.08|15484
1618497030000|2021-04-15 14:30:30|107.16|107.1|107.16|107.08|107.16|107.1|107.12|107.08|8397
1618497040000|2021-04-15 14:30:40||107.1||107.08||107.1||107.08|4282
1618497050000|2021-04-15 14:30:50|107.14||107.12||107.14||107.12||10
1618497080000|2021-04-15 14:31:20|107.14|107.06|107.14|107.1|107.16|107.1|107.1|107.06|34890
1618497090000|2021-04-15 14:31:30|107.12|107.08|107.14|107.08|107.16|107.1|107.12|107.08|3093
1618497100000|2021-04-15 14:31:40|107.16|107.1|107.12|107.08|107.16|107.1|107.12|107.08|3473
1618497120000|2021-04-15 14:32:00|107.16|107.1|107.16|107.08|107.16|107.12|107.12|107.08|18646
1618497140000|2021-04-15 14:32:20|107.14||107.14||107.14||107.14||0
1618497150000|2021-04-15 14:32:30|||||||||93
1618497160000|2021-04-15 14:32:40|||||||||562
1618497180000|2021-04-15 14:33:00|107.16|107.1|107.14|107.08|107.16|107.1|107.14|107.08|46227
1618497190000|2021-04-15 14:33:10|107.16||107.12||107.16||107.12||0
1618497200000|2021-04-15 14:33:20|107.1||107.14||107.16||107.1||6045
1618497230000|2021-04-15 14:33:50|107.16|107.1|107.14|107.08|107.2|107.1|107.14|107.08|15856
1618497250000|2021-04-15 14:34:10|107.1|107.06|107.08|107.04|107.1|107.08|107.08|107.04|20705
1618497270000|2021-04-15 14:34:30|107.12|107.06|107.1|107.04|107.14|107.06|107.1|107.04|4638
1618497300000|2021-04-15 14:35:00|||||||||1850
1618497310000|2021-04-15 14:35:10|||||||||1020
1618497330000|2021-04-15 14:35:30|107.08|107.02|107.06|107|107.08|107.04|107.06|107|36031
1618497340000|2021-04-15 14:35:40|107.04|107.02|107|106.98|107.14|107.02|107|106.96|103537
1618497350000|2021-04-15 14:35:50|107.02|107|107.04|106.98|107.04|107|107|106.98|42412
1618497360000|2021-04-15 14:36:00|107.02|107|107.02|107|107.02|107|107.02|106.98|17361
1618497370000|2021-04-15 14:36:10||106.98||107||107||106.98|0
1618497380000|2021-04-15 14:36:20|107.04||107.04||107.04||107.04||963
1618497390000|2021-04-15 14:36:30|107.06|107.02|107.08|107.02|107.08|107.02|107.06|107|8134
1618497400000|2021-04-15 14:36:40|107.06||107.06||107.06||107.06||3046
1618497410000|2021-04-15 14:36:50|107.04||107.04||107.06||107.04||19075
1618497420000|2021-04-15 14:37:00|107.08||107.06||107.08||107.06||1706
1618497440000|2021-04-15 14:37:20|107.04|107|107.06|107.02|107.06|107.02|107.02|107|16822
1618497480000|2021-04-15 14:38:00|107.04|107|107.02|107|107.04|107|107.02|106.98|10512
1618497520000|2021-04-15 14:38:40|107.04||107.06||107.06||107.04||856
1618497530000|2021-04-15 14:38:50|||||||||1479
1618497540000|2021-04-15 14:39:00|107.02||107.02||107.02||107.02||173
1618497550000|2021-04-15 14:39:10|107|106.96|107|106.96|107|106.96|107|106.96|12533
1618497560000|2021-04-15 14:39:20|107.02|107|107.02|107|107.02|107|107.02|107|6939
1618497580000|2021-04-15 14:39:40|107|106.98|106.98|106.94|107|106.98|106.96|106.92|14127
1618497590000|2021-04-15 14:39:50|106.94|106.92|106.88|106.86|106.94|106.92|106.88|106.84|36525
1618497600000|2021-04-15 14:40:00|106.9|106.88|106.94|106.92|106.94|106.92|106.9|106.88|59120
1618497610000|2021-04-15 14:40:10|106.98|106.94|107|106.96|107.02|106.96|106.98|106.94|4986
1618497620000|2021-04-15 14:40:20|107.02||107.02||107.04||107.02||0
1618497640000|2021-04-15 14:40:40|107.04|107.02|107.08|107.04|107.08|107.04|107.04|107.02|6880
1618497660000|2021-04-15 14:41:00|||||||||4400
1618497680000|2021-04-15 14:41:20|107.06||107.08||107.08||107.06||18
1618497690000|2021-04-15 14:41:30|107.06||107.06||107.06||107.06||0
1618497700000|2021-04-15 14:41:40|107.08||107.08||107.08||107.08||394
1618497720000|2021-04-15 14:42:00|107.06||107.06||107.06||107.06||48821
1618497730000|2021-04-15 14:42:10|107.08|107.06|107.16|107.08|107.16|107.08|107.08|107.06|9100
1618497740000|2021-04-15 14:42:20|107.18|107.1|107.22|107.16|107.22|107.16|107.18|107.1|8599
1618497750000|2021-04-15 14:42:30|107.2|107.12|107.2|107.16|107.2|107.16|107.2|107.12|0
1618497760000|2021-04-15 14:42:40|107.22|107.18|107.28|107.2|107.28|107.2|107.22|107.18|100
1618497770000|2021-04-15 14:42:50|107.26|107.22|107.34|107.3|107.34|107.32|107.26|107.22|12577
1618497780000|2021-04-15 14:43:00|||||||||500
1618497790000|2021-04-15 14:43:10|107.36|107.32|107.36|107.32|107.36|107.32|107.36|107.32|17001
1618497800000|2021-04-15 14:43:20||107.3||107.3||107.3||107.3|25
1618497810000|2021-04-15 14:43:30|||||||||273
1618497830000|2021-04-15 14:43:50|107.34|107.28|107.24|107.2|107.34|107.3|107.24|107.2|24672
1618497840000|2021-04-15 14:44:00|107.26|107.18|107.22|107.16|107.26|107.18|107.22|107.16|3482
1618497850000|2021-04-15 14:44:10|107.24|107.18|107.26|107.16|107.26|107.18|107.22|107.16|15482
1618497860000|2021-04-15 14:44:20|107.24|107.18|107.22|107.16|107.24|107.18|107.22|107.16|330
1618497880000|2021-04-15 14:44:40|107.26|107.18|107.22|107.18|107.26|107.18|107.22|107.18|2858
1618497900000|2021-04-15 14:45:00|107.24|107.16|107.22|107.16|107.24|107.16|107.2|107.14|12158
1618497910000|2021-04-15 14:45:10|107.24|107.18|107.26|107.18|107.26|107.18|107.24|107.18|2836
1618497920000|2021-04-15 14:45:20|||||||||110
1618497930000|2021-04-15 14:45:30|107.24||107.24||107.24||107.22||2630
1618497940000|2021-04-15 14:45:40|107.22|107.16|107.16|107.12|107.22|107.16|107.16|107.12|9889
1618497950000|2021-04-15 14:45:50|107.18|107.1|107.24|107.18|107.24|107.18|107.18|107.1|6037
1618497960000|2021-04-15 14:46:00|107.26|107.26|107.32|107.26|107.34|107.26|107.26|107.22|56616
1618497970000|2021-04-15 14:46:10|107.34|107.28|107.34|107.28|107.36|107.28|107.34|107.28|0
1618497980000|2021-04-15 14:46:20|107.32|107.26|107.32|107.26|107.32|107.26|107.32|107.26|21022
1618498030000|2021-04-15 14:47:10|||||||||279
1618498040000|2021-04-15 14:47:20|107.3|107.24|107.3|107.22|107.32|107.28|107.3|107.22|98248
1618498080000|2021-04-15 14:48:00|107.28||107.26||107.28||107.26||0
1618498100000|2021-04-15 14:48:20|107.28|107.24|107.24|107.2|107.28|107.24|107.22|107.18|19368
1618498120000|2021-04-15 14:48:40|107.26|107.22|107.26|107.22|107.28|107.22|107.26|107.22|10913
1618498140000|2021-04-15 14:49:00|107.24|107.2|107.18|107.14|107.24|107.2|107.18|107.14|27767
1618498150000|2021-04-15 14:49:10|107.16|107.16|107.22|107.18|107.26|107.2|107.16|107.16|19772
1618498160000|2021-04-15 14:49:20|107.24||107.24||107.24||107.24||1802
1618498180000|2021-04-15 14:49:40|||||||||425
1618498200000|2021-04-15 14:50:00|107.26||107.24||107.26||107.22||10185
1618498210000|2021-04-15 14:50:10|||||||||10101
1618498230000|2021-04-15 14:50:30|||||||||932
1618498240000|2021-04-15 14:50:40|107.22||107.22||107.22||107.2||4106
1618498250000|2021-04-15 14:50:50|107.2||107.2||107.2||107.2||0
1618498260000|2021-04-15 14:51:00|107.22|107.2|107.22|107.18|107.22|107.2|107.22|107.18|11597
1618498270000|2021-04-15 14:51:10|107.24|107.2|107.26|107.2|107.26|107.2|107.24|107.2|9977
1618498280000|2021-04-15 14:51:20||107.22||107.22||107.22||107.22|0
1618498290000|2021-04-15 14:51:30|107.28|107.24|107.3|107.26|107.3|107.26|107.26|107.24|16294
1618498320000|2021-04-15 14:52:00|107.32|107.28|107.3|107.26|107.32|107.28|107.3|107.26|17356
1618498340000|2021-04-15 14:52:20|107.32|107.28|107.32|107.28|107.32|107.3|107.32|107.28|15571
1618498350000|2021-04-15 14:52:30|107.3||107.3||107.32||107.3||1450
1618498360000|2021-04-15 14:52:40|107.28|107.26|107.3|107.26|107.3|107.26|107.26|107.24|28255
1618498380000|2021-04-15 14:53:00|107.32|107.28|107.3|107.28|107.32|107.28|107.3|107.28|4484
1618498390000|2021-04-15 14:53:10|107.32|107.26|107.32|107.26|107.32|107.26|107.32|107.26|4166
1618498400000|2021-04-15 14:53:20|107.3||107.32||107.32||107.3||0
1618498410000|2021-04-15 14:53:30|107.3||107.3||107.3||107.3||452
1618498420000|2021-04-15 14:53:40|107.28|107.28|107.3|107.26|107.3|107.28|107.28|107.26|5259
1618498430000|2021-04-15 14:53:50|107.32|107.28|107.36|107.32|107.36|107.32|107.32|107.28|8761
1618498440000|2021-04-15 14:54:00|107.4|107.34|107.4|107.38|107.44|107.38|107.4|107.34|6148
1618498450000|2021-04-15 14:54:10|107.42||107.42||107.42||107.42||3998
1618498460000|2021-04-15 14:54:20|107.44|107.4|107.46|107.4|107.46|107.4|107.44|107.4|0
1618498470000|2021-04-15 14:54:30|107.44|107.38|107.4|107.34|107.44|107.38|107.4|107.34|20707
1618498480000|2021-04-15 14:54:40|107.38|107.32|107.36|107.32|107.38|107.32|107.36|107.32|4755
1618498490000|2021-04-15 14:54:50|||||||||20000
1618498500000|2021-04-15 14:55:00|||||||||2570
1618498520000|2021-04-15 14:55:20|107.34||107.36||107.36||107.34||1490
1618498540000|2021-04-15 14:55:40|107.34|107.3|107.3|107.24|107.34|107.3|107.3|107.24|62612
1618498550000|2021-04-15 14:55:50||107.26||107.26||107.26||107.26|103
1618498560000|2021-04-15 14:56:00|||||||||3000
1618498570000|2021-04-15 14:56:10||107.24||107.24||107.24||107.24|3005
1618498580000|2021-04-15 14:56:20||107.22||107.24||107.24||107.22|48
1618498590000|2021-04-15 14:56:30|107.28|107.22|107.22|107.18|107.28|107.22|107.22|107.18|48736
1618498600000|2021-04-15 14:56:40|107.24|107.2|107.22|107.18|107.24|107.2|107.22|107.18|15993
1618498610000|2021-04-15 14:56:50|107.24||107.24||107.24||107.24||6199
1618498630000|2021-04-15 14:57:10|107.22|107.2|107.26|107.18|107.26|107.22|107.22|107.18|46401
1618498670000|2021-04-15 14:57:50|107.24|107.16|107.18|107.12|107.24|107.18|107.18|107.12|106790
1618498690000|2021-04-15 14:58:10|107.16|107.14|107.08|107.04|107.16|107.14|107.06|107.04|77043
1618498700000|2021-04-15 14:58:20|107.06|107.02|107.1|107.04|107.1|107.06|107.06|107.02|27096
1618498710000|2021-04-15 14:58:30|107.14|107.06|107.16|107.1|107.16|107.1|107.14|107.06|1091
1618498720000|2021-04-15 14:58:40|107.14|107.12|107.14|107.1|107.14|107.12|107.14|107.1|20
1618498730000|2021-04-15 14:58:50|107.12|107.08|107.14|107.1|107.14|107.1|107.12|107.08|18939
1618498740000|2021-04-15 14:59:00|||||||||475
1618498760000|2021-04-15 14:59:20|||||||||2703
1618498770000|2021-04-15 14:59:30|107.12|107.12|107.12|107.1|107.16|107.12|107.12|107.08|21581
1618498780000|2021-04-15 14:59:40|||||||||9289
1618498800000|2021-04-15 15:00:00|107.1|107.08|107.1|107.06|107.12|107.08|107.1|107.06|14542
1618498810000|2021-04-15 15:00:10|107.08|107.04|107.12|107.08|107.12|107.08|107.06|107.02|5930
1618498820000|2021-04-15 15:00:20|||||||||1946
1618498830000|2021-04-15 15:00:30|107.1|107.04|107.1|107.04|107.12|107.04|107.1|107.04|4435
1618498840000|2021-04-15 15:00:40|107.08||107.08||107.08||107.08||1499
1618498850000|2021-04-15 15:00:50|107.1|107.06|107.08|107.06|107.12|107.06|107.08|107.04|24987
1618498860000|2021-04-15 15:01:00|107.06|107.04|107.08|107.04|107.08|107.04|107.06|107.02|5013
1618498870000|2021-04-15 15:01:10|||||||||2836
1618498890000|2021-04-15 15:01:30|107.1|107.06|107.1|107.06|107.12|107.08|107.08|107.04|32713
1618498900000|2021-04-15 15:01:40|107.08|107.04|107.08|107.04|107.08|107.04|107.08|107.04|19
1618498910000|2021-04-15 15:01:50|107.1|107.06|107.08|107.06|107.1|107.08|107.08|107.04|26227
1618498920000|2021-04-15 15:02:00|107.1||107.1||107.1||107.1||18
1618498930000|2021-04-15 15:02:10|107.08||107.08||107.08||107.08||0
1618498940000|2021-04-15 15:02:20|107.1|107.04|107.08|107.06|107.1|107.06|107.08|107.04|21326
1618498950000|2021-04-15 15:02:30|||||||||10002
1618498960000|2021-04-15 15:02:40||107.04||107.06||107.06||107.04|24252
1618498970000|2021-04-15 15:02:50||107.04||107.06||107.06||107.04|5279
1618498980000|2021-04-15 15:03:00|107.06|107.04|107.06|107.02|107.06|107.06|107.06|107|13137
1618498990000|2021-04-15 15:03:10|107.08||107.08||107.08||107.06||24215
1618499000000|2021-04-15 15:03:20|||||||||2
1618499020000|2021-04-15 15:03:40|107.06|107|107.02|106.96|107.06|107.02|107.02|106.96|55942
1618499040000|2021-04-15 15:04:00|||||||||18587
1618499050000|2021-04-15 15:04:10|||||||||10000
1618499060000|2021-04-15 15:04:20|||||||||36887
1618499070000|2021-04-15 15:04:30|107|106.94|106.94|106.92|107|106.96|106.94|106.92|47920
1618499080000|2021-04-15 15:04:40|106.92|106.9|106.92|106.88|106.92|106.9|106.92|106.88|7258
1618499110000|2021-04-15 15:05:10|106.94|106.9|106.96|106.9|106.96|106.9|106.94|106.9|16253
1618499120000|2021-04-15 15:05:20|106.94|106.88|106.94|106.88|106.94|106.9|106.92|106.88|14295
1618499140000|2021-04-15 15:05:40|106.92||106.94||106.94||106.92||597
1618499150000|2021-04-15 15:05:50||106.9||106.9||106.9||106.9|0
1618499180000|2021-04-15 15:06:20|106.92|106.88|106.92|106.88|106.92|106.88|106.9|106.88|18923
1618499190000|2021-04-15 15:06:30|106.94|106.9|106.94|106.9|106.94|106.9|106.92|106.9|16430
1618499200000|2021-04-15 15:06:40|106.92||106.92||106.92||106.92||74
1618499210000|2021-04-15 15:06:50|106.94||106.92||106.94||106.92||13237
1618499220000|2021-04-15 15:07:00|||||||||15346
1618499230000|2021-04-15 15:07:10|106.94|106.92|106.94|106.92|106.94|106.92|106.94|106.92|2573
1618499240000|2021-04-15 15:07:20||106.9||106.9||106.9||106.9|7366
1618499250000|2021-04-15 15:07:30|106.96|106.92|106.9|106.88|106.96|106.92|106.9|106.88|29828
1618499260000|2021-04-15 15:07:40|||||||||2000
1618499270000|2021-04-15 15:07:50|106.88|106.86|106.86|106.82|106.88|106.86|106.86|106.82|9869
1618499280000|2021-04-15 15:08:00|106.84|106.84|106.88|106.84|106.88|106.84|106.84|106.82|7500
1618499290000|2021-04-15 15:08:10|106.86|106.82|106.88|106.82|106.88|106.82|106.84|106.82|25137
1618499320000|2021-04-15 15:08:40|||||||||7437
1618499330000|2021-04-15 15:08:50|106.86|106.8|106.84|106.8|106.86|106.8|106.84|106.8|7797
1618499340000|2021-04-15 15:09:00|106.82|106.78|106.68|106.64|106.82|106.8|106.66|106.64|151294
1618499350000|2021-04-15 15:09:10|106.7|106.66|106.76|106.74|106.78|106.74|106.7|106.64|58263
1618499360000|2021-04-15 15:09:20||106.72||106.72||106.72||106.72|0
1618499370000|2021-04-15 15:09:30|||||||||3949
1618499400000|2021-04-15 15:10:00|106.78|106.78|106.76|106.74|106.8|106.78|106.74|106.68|43356
1618499410000|2021-04-15 15:10:10|106.74|106.72|106.74|106.68|106.76|106.72|106.74|106.68|34743
1618499420000|2021-04-15 15:10:20|106.72||106.72||106.72||106.72||2668
1618499430000|2021-04-15 15:10:30|106.7|106.7|106.7|106.66|106.7|106.7|106.7|106.64|8962
1618499450000|2021-04-15 15:10:50|||||||||25480
1618499460000|2021-04-15 15:11:00|||||||||10107
1618499470000|2021-04-15 15:11:10||106.64||106.66||106.66||106.64|98
1618499480000|2021-04-15 15:11:20|106.68|106.64|106.64|106.6|106.68|106.64|106.64|106.6|10310
1618499490000|2021-04-15 15:11:30|||||||||8636
1618499500000|2021-04-15 15:11:40|106.62|106.58|106.62|106.6|106.64|106.6|106.62|106.58|38177
1618499510000|2021-04-15 15:11:50|106.64|106.62|106.64|106.62|106.64|106.62|106.64|106.62|14998
1618499520000|2021-04-15 15:12:00|106.66|106.66|106.7|106.66|106.72|106.66|106.66|106.66|12248
1618499530000|2021-04-15 15:12:10|106.68|106.68|106.7|106.66|106.7|106.68|106.68|106.64|21707
1618499540000|2021-04-15 15:12:20|106.72|106.68|106.68|106.66|106.72|106.68|106.68|106.66|7870
1618499550000|2021-04-15 15:12:30||106.64||106.66||106.66||106.64|13940
1618499560000|2021-04-15 15:12:40|||||||||1766
1618499570000|2021-04-15 15:12:50|||||||||4091
1618499580000|2021-04-15 15:13:00|||||||||8097
1618499590000|2021-04-15 15:13:10|106.7||106.7||106.7||106.7||290807
1618499600000|2021-04-15 15:13:20|106.72|106.68|106.7|106.66|106.74|106.7|106.7|106.66|12624
1618499610000|2021-04-15 15:13:30|||||||||937
1618499620000|2021-04-15 15:13:40|||||||||13392
1618499640000|2021-04-15 15:14:00|106.68|106.64|106.62|106.6|106.68|106.66|106.62|106.6|26076
1618499650000|2021-04-15 15:14:10|106.64||106.64||106.64||106.64||13275
1618499660000|2021-04-15 15:14:20|106.62||106.64||106.64||106.62||0
1618499670000|2021-04-15 15:14:30|106.62|106.62|106.66|106.62|106.66|106.62|106.62|106.62|18085
1618499680000|2021-04-15 15:14:40|||||||||5000
1618499690000|2021-04-15 15:14:50|106.68|106.64|106.72|106.68|106.72|106.7|106.68|106.64|21880
1618499700000|2021-04-15 15:15:00|106.74|106.72|106.72|106.68|106.74|106.72|106.72|106.68|45980
1618499710000|2021-04-15 15:15:10|106.7|106.66|106.66|106.64|106.7|106.68|106.66|106.64|71922
1618499720000|2021-04-15 15:15:20|106.68||106.68||106.68||106.66||14080
1618499730000|2021-04-15 15:15:30|||||||||2
1618499740000|2021-04-15 15:15:40|||||||||4652
1618499770000|2021-04-15 15:16:10|106.66|106.62|106.66|106.6|106.68|106.62|106.64|106.6|21866
1618499780000|2021-04-15 15:16:20|106.64|106.62|106.66|106.62|106.66|106.62|106.64|106.62|2027
1618499790000|2021-04-15 15:16:30|||||||||100
1618499800000|2021-04-15 15:16:40||106.6||106.6||106.6||106.6|0
1618499810000|2021-04-15 15:16:50|106.68|106.62|106.68|106.62|106.68|106.66|106.66|106.6|13197
1618499820000|2021-04-15 15:17:00|||||||||2201
1618499830000|2021-04-15 15:17:10|106.7|106.64|106.66|106.62|106.72|106.66|106.66|106.62|40203
1618499840000|2021-04-15 15:17:20|106.68|106.64|106.68|106.66|106.72|106.66|106.68|106.64|43578
1618499850000|2021-04-15 15:17:30|106.66|106.64|106.66|106.62|106.68|106.64|106.66|106.62|23746
1618499860000|2021-04-15 15:17:40|||||||||62106
1618499870000|2021-04-15 15:17:50|106.68|106.64|106.68|106.64|106.68|106.64|106.66|106.64|6966
1618499880000|2021-04-15 15:18:00|||||||||26757
1618499890000|2021-04-15 15:18:10|||||||||23311
1618499900000|2021-04-15 15:18:20|106.7|106.66|106.68|106.66|106.72|106.68|106.68|106.66|28854
1618499910000|2021-04-15 15:18:30|106.7|106.68|106.86|106.82|106.88|106.82|106.7|106.68|99960
1618499920000|2021-04-15 15:18:40|106.88||106.9||106.9||106.88||30565
1618499930000|2021-04-15 15:18:50|106.92|106.86|106.94|106.92|107|106.94|106.9|106.86|72672
1618499940000|2021-04-15 15:19:00|106.96|106.94|106.98|106.94|106.98|106.94|106.96|106.92|21118
1618499950000|2021-04-15 15:19:10|106.96|106.92|106.98|106.92|107.02|106.98|106.94|106.92|95220
1618499960000|2021-04-15 15:19:20|106.96|106.88|106.96|106.92|106.96|106.92|106.94|106.88|17116
1618499990000|2021-04-15 15:19:50|||||||||1618
1618500000000|2021-04-15 15:20:00|106.94|106.88|106.86|106.76|106.94|106.92|106.86|106.76|29651
1618500010000|2021-04-15 15:20:10|106.84|106.74|106.84|106.78|106.84|106.78|106.76|106.72|34360
1618500020000|2021-04-15 15:20:20||106.8||106.8||106.8||106.8|8929
1618500040000|2021-04-15 15:20:40|106.82||106.84||106.84||106.82||11823
1618500050000|2021-04-15 15:20:50|||||||||2312
1618500060000|2021-04-15 15:21:00|106.8|106.78|106.8|106.74|106.82|106.78|106.78|106.74|10973
1618500070000|2021-04-15 15:21:10||106.76||106.76||106.76||106.76|519
1618500080000|2021-04-15 15:21:20|106.82|106.78|106.82|106.8|106.82|106.8|106.82|106.78|35631
1618500090000|2021-04-15 15:21:30|106.84|106.82|106.84|106.82|106.84|106.82|106.84|106.82|3038
1618500100000|2021-04-15 15:21:40||106.8||106.82||106.82||106.8|15631
1618500110000|2021-04-15 15:21:50||106.8||106.82||106.82||106.8|3704
1618500120000|2021-04-15 15:22:00||106.8||106.82||106.82||106.8|12377
1618500130000|2021-04-15 15:22:10||106.8||106.82||106.82||106.8|20669
1618500140000|2021-04-15 15:22:20|||||||||3868
1618500150000|2021-04-15 15:22:30|106.86|106.84|106.84|106.82|106.86|106.84|106.84|106.82|8528
1618500160000|2021-04-15 15:22:40|106.82|106.8|106.84|106.78|106.84|106.8|106.8|106.74|44521
1618500170000|2021-04-15 15:22:50|106.86|106.8|106.86|106.82|106.86|106.84|106.84|106.8|24962
1618500180000|2021-04-15 15:23:00|106.88|106.84|106.96|106.94|106.96|106.94|106.88|106.84|6009
1618500190000|2021-04-15 15:23:10|||||||||1300
1618500200000|2021-04-15 15:23:20||106.92||106.92||106.94||106.92|14335
1618500210000|2021-04-15 15:23:30|107|106.94|106.98|106.94|107|106.96|106.96|106.94|5995
1618500220000|2021-04-15 15:23:40|107|106.96|106.96|106.94|107|106.96|106.96|106.94|2014
1618500240000|2021-04-15 15:24:00|106.98|106.92|107|106.96|107.02|106.96|106.96|106.9|75688
1618500250000|2021-04-15 15:24:10|107.02|106.98|107|106.96|107.02|106.98|107|106.96|15191
1618500260000|2021-04-15 15:24:20|||||||||1130
1618500270000|2021-04-15 15:24:30|106.98||107||107||106.98||12173
1618500290000|2021-04-15 15:24:50|||||||||923
1618500310000|2021-04-15 15:25:10|106.98|106.94|106.98|106.94|106.98|106.94|106.94|106.9|19911
1618500320000|2021-04-15 15:25:20|106.96||107||107||106.96||15866
1618500330000|2021-04-15 15:25:30|107.02|106.96|106.94|106.9|107.02|106.96|106.94|106.9|54345
1618500340000|2021-04-15 15:25:40|||||||||9601
1618500350000|2021-04-15 15:25:50|106.96|106.94|106.98|106.94|107|106.98|106.94|106.9|36505
1618500360000|2021-04-15 15:26:00|106.96|106.92|106.96|106.92|106.96|106.92|106.92|106.9|9961
1618500370000|2021-04-15 15:26:10|106.94||106.94||106.94||106.94||3862
1618500380000|2021-04-15 15:26:20|106.96||106.96||106.96||106.96||2873
1618500390000|2021-04-15 15:26:30|106.98||106.98||106.98||106.98||16312
1618500400000|2021-04-15 15:26:40|106.96|106.94|106.98|106.94|106.98|106.94|106.96|106.92|8004
1618500410000|2021-04-15 15:26:50|107|106.96|107|106.96|107|106.96|107|106.96|9419
1618500420000|2021-04-15 15:27:00|||||||||4781
1618500430000|2021-04-15 15:27:10|106.98|106.98|107|106.96|107|106.98|106.98|106.96|14993
1618500440000|2021-04-15 15:27:20|106.98|106.94|107|106.94|107|106.96|106.98|106.94|28798
1618500450000|2021-04-15 15:27:30|106.98|106.92|106.98|106.94|107|106.94|106.98|106.92|4339
1618500460000|2021-04-15 15:27:40|107|106.92|106.98|106.94|107|106.94|106.98|106.92|9224
1618500470000|2021-04-15 15:27:50|||||||||4178
1618500480000|2021-04-15 15:28:00|||||||||5541
1618500490000|2021-04-15 15:28:10|107|106.96|107|106.96|107|106.96|107|106.96|4604
1618500500000|2021-04-15 15:28:20|||||||||5364
1618500510000|2021-04-15 15:28:30||106.98||106.98||106.98||106.96|107789
1618500520000|2021-04-15 15:28:40|107.02|106.96|107|106.98|107.02|106.98|106.98|106.96|68406
1618500530000|2021-04-15 15:28:50|107.02|106.96|107|106.96|107.02|106.98|106.98|106.96|80069
1618500540000|2021-04-15 15:29:00|106.98|106.94|106.96|106.92|107|106.96|106.92|106.9|19840
1618500550000|2021-04-15 15:29:10|||||||||56291
1618500560000|2021-04-15 15:29:20|106.98|106.98|107|106.96|107|106.98|106.96|106.94|107931
1618500570000|2021-04-15 15:29:30|106.98|106.98|107.02|107|107.02|107|106.98|106.96|204775
1618500580000|2021-04-15 15:29:40|107.04|106.98|107|106.96|107.04|107|106.96|106.9|57784
1618500590000|2021-04-15 15:29:50|107.02|106.98|107.04|106.98|107.04|107|106.98|106.92|34728
1618556420000|2021-04-16 07:00:20|107.94|107.26|107.58|107.28|107.96|107.28|107.58|107.26|0
1618556430000|2021-04-16 07:00:30|107.56|107.22|106.88|106.52|107.56|107.22|106.68|106.36|149260
1618556440000|2021-04-16 07:00:40|||||||||20347
1618556450000|2021-04-16 07:00:50|106.98||106.96||106.98||106.96||7313
1618556460000|2021-04-16 07:01:00|106.98|106.56|107.34|107.02|107.7|107.48|106.98|106.56|103389
1618556470000|2021-04-16 07:01:10|107.48|106.92|107.46|107.18|107.48|107.18|107.2|106.86|13163
1618556480000|2021-04-16 07:01:20|107.56|107.2|107.76|107.42|107.96|107.5|107.56|107.2|5572
1618556490000|2021-04-16 07:01:30|107.74|107.38|107.52|107.1|107.76|107.38|107.44|107.06|52248
1618556500000|2021-04-16 07:01:40|107.54|107.54|107.02|106.7|107.58|107.54|107.02|106.68|41838
1618556510000|2021-04-16 07:01:50|107.1|106.72|107.36|107.08|107.46|107.28|107.02|106.68|25490
1618556520000|2021-04-16 07:02:00|107.38|107.1|107.38|107.12|107.62|107.34|107.38|107.04|5661
1618556530000|2021-04-16 07:02:10|107.48|107.14|107.36|107.04|107.5|107.44|107.36|107|21388
1618556540000|2021-04-16 07:02:20|107.44|107.06|107.46|107.24|107.46|107.24|107.44|107|3590
1618556550000|2021-04-16 07:02:30|107.44|107.14|107.2|107|107.46|107.24|107.18|106.98|4706
1618556560000|2021-04-16 07:02:40|107.26|107.02|107.26|107.02|107.28|107.08|107.26|107|3782
1618556570000|2021-04-16 07:02:50|107.28|107.04|107.22|106.96|107.28|107.06|107.22|106.94|10508
1618556580000|2021-04-16 07:03:00|107.24|106.98|107.32|107.1|107.38|107.2|107.24|106.92|17234
1618556590000|2021-04-16 07:03:10|107.34||107.34||107.38||107.34||80
1618556600000|2021-04-16 07:03:20|107.36|107.06|107.22|106.9|107.36|107.06|107.22|106.9|2765
1618556610000|2021-04-16 07:03:30|107.12|106.92|107.22|107.02|107.24|107.02|107.12|106.9|172
1618556620000|2021-04-16 07:03:40|107.26|107.04|107.24|107.08|107.34|107.08|107.14|106.9|360703
1618556630000|2021-04-16 07:03:50|107.22|107|107.22|107.1|107.24|107.1|107.22|106.94|7743
1618556640000|2021-04-16 07:04:00|107.2|107|107.12|106.94|107.2|107|107.08|106.84|6127
1618556650000|2021-04-16 07:04:10|107.16|106.96|107.16|106.94|107.18|106.98|107.16|106.92|2453
1618556660000|2021-04-16 07:04:20|107.14|106.9|107.22|106.98|107.22|106.98|107.12|106.84|8157
1618556670000|2021-04-16 07:04:30|107.24|107|107.46|107.24|107.46|107.24|107.24|107|8550
1618556680000|2021-04-16 07:04:40||107.26||107.28||107.28||107.26|5015
1618556690000|2021-04-16 07:04:50|107.52|107.42|107.58|107.34|107.64|107.42|107.52|107.3|5361
1618556700000|2021-04-16 07:05:00|107.56|107.36|107.34|107.1|107.56|107.38|107.34|107.08|314
1618556710000|2021-04-16 07:05:10|107.32|107.08|107.36|107.12|107.4|107.14|107.3|107.06|4680
1618556720000|2021-04-16 07:05:20|107.38|107.14|107.26|107.06|107.38|107.2|107.26|107.04|6558
1618556730000|2021-04-16 07:05:30|107.24|107.08|107.38|107.18|107.38|107.18|107.24|107.08|10698
1618556740000|2021-04-16 07:05:40|107.36|107.2|107.24|107|107.36|107.2|107.24|107|4511
1618556750000|2021-04-16 07:05:50|107.22|107.06|107.18|107.02|107.24|107.06|107.16|107|6360
1618556760000|2021-04-16 07:06:00|107.2|107.04|107.16|107.02|107.3|107.06|107.14|107.02|6957
1618556770000|2021-04-16 07:06:10|107.14|107|107.08|107|107.14|107|107.06|106.98|40392
1618556780000|2021-04-16 07:06:20|107.1|107.02|107.28|107.08|107.3|107.16|107.1|107.02|43223
1618556790000|2021-04-16 07:06:30|107.26|107.06|107.26|107.14|107.26|107.14|107.2|106.96|6078
1618556800000|2021-04-16 07:06:40|107.24|107.08|107.24|107.08|107.24|107.14|107.24|107.06|0
1618556810000|2021-04-16 07:06:50|107.26|107.1|107.36|107.18|107.38|107.22|107.24|107.1|5621
1618556820000|2021-04-16 07:07:00|107.34|107.14|107.4|107.28|107.42|107.28|107.32|107.14|8723
1618556830000|2021-04-16 07:07:10|107.42||107.48||107.52||107.42||10087
1618556840000|2021-04-16 07:07:20|107.5|107.32|107.5|107.36|107.5|107.36|107.42|107.32|33766
1618556850000|2021-04-16 07:07:30|107.52|107.38|107.58|107.46|107.64|107.48|107.52|107.38|36799
1618556860000|2021-04-16 07:07:40|107.64|107.48|107.68|107.48|107.7|107.56|107.64|107.46|11642
1618556870000|2021-04-16 07:07:50|107.66|107.5|107.6|107.46|107.68|107.52|107.6|107.46|9429
1618556880000|2021-04-16 07:08:00|107.58|107.48|107.66|107.46|107.68|107.5|107.56|107.46|10989
1618556890000|2021-04-16 07:08:10|107.68|107.48|107.66|107.46|107.68|107.66|107.66|107.46|6845
1618556900000|2021-04-16 07:08:20|107.68|107.48|107.66|107.48|107.68|107.52|107.66|107.46|12805
1618556910000|2021-04-16 07:08:30|107.64|107.46|107.62|107.46|107.64|107.48|107.62|107.46|4615
1618556920000|2021-04-16 07:08:40||107.5||107.5||107.5||107.5|0
1618556930000|2021-04-16 07:08:50|107.58||107.6||107.62||107.58||5010
1618556940000|2021-04-16 07:09:00|107.52|107.46|107.48|107.36|107.6|107.46|107.48|107.3|9818
1618556950000|2021-04-16 07:09:10|107.54|107.38|107.46|107.28|107.54|107.4|107.46|107.28|6657
1618556960000|2021-04-16 07:09:20|107.44|107.3|107.46|107.36|107.48|107.42|107.42|107.26|8958
1618556970000|2021-04-16 07:09:30|107.44|107.34|107.52|107.36|107.58|107.46|107.44|107.32|55502
1618556980000|2021-04-16 07:09:40||107.34||107.34||107.34||107.34|0
1618556990000|2021-04-16 07:09:50|107.56|107.36|107.52|107.4|107.56|107.44|107.52|107.34|2760
1618557000000|2021-04-16 07:10:00|107.5|107.38|107.5|107.38|107.52|107.38|107.4|107.24|26240
1618557010000|2021-04-16 07:10:10|107.48|107.36|107.46|107.36|107.48|107.44|107.38|107.28|24747
1618557020000|2021-04-16 07:10:20|107.48|107.38|107.5|107.4|107.5|107.4|107.46|107.38|21643
1618557030000|2021-04-16 07:10:30|107.52||107.52||107.52||107.5||1564
1618557040000|2021-04-16 07:10:40|107.56|107.5|107.62|107.46|107.66|107.54|107.56|107.44|49447
1618557050000|2021-04-16 07:10:50|107.64|107.48|107.6|107.48|107.64|107.6|107.6|107.48|52295
1618557060000|2021-04-16 07:11:00|107.62|107.6|107.36|107.24|107.64|107.62|107.36|107.24|54457
1618557070000|2021-04-16 07:11:10|107.38|107.26|107.28|107.16|107.38|107.26|107.28|107.16|23914
1618557080000|2021-04-16 07:11:20|107.26|107.12|107.58|107.46|107.58|107.46|107.24|107.12|52617
1618557090000|2021-04-16 07:11:30|107.56|107.44|107.62|107.44|107.64|107.54|107.56|107.42|6870
1618557100000|2021-04-16 07:11:40|107.64|107.46|107.62|107.48|107.64|107.62|107.58|107.42|19380
1618557110000|2021-04-16 07:11:50|107.64||107.62||107.64||107.62||22973
1618557120000|2021-04-16 07:12:00|107.6|107.44|107.48|107.4|107.6|107.44|107.48|107.38|378
1618557130000|2021-04-16 07:12:10|107.52|107.38|107.58|107.44|107.6|107.44|107.48|107.38|9895
1618557140000|2021-04-16 07:12:20|107.56|107.42|107.54|107.44|107.56|107.44|107.54|107.38|406
1618557150000|2021-04-16 07:12:30|107.56|107.46|107.6|107.48|107.6|107.48|107.56|107.46|2367
1618557160000|2021-04-16 07:12:40|107.64|107.52|107.52|107.4|107.68|107.54|107.52|107.38|71718
1618557170000|2021-04-16 07:12:50|107.54||107.54||107.54||107.54||0
1618557180000|2021-04-16 07:13:00|107.58|107.42|107.54|107.46|107.58|107.5|107.54|107.42|11760
1618557190000|2021-04-16 07:13:10|107.58|107.42|107.48|107.34|107.58|107.44|107.44|107.34|9425
1618557200000|2021-04-16 07:13:20|107.46|107.36|107.44|107.34|107.46|107.36|107.44|107.34|1174
1618557210000|2021-04-16 07:13:30|107.42|107.32|107.38|107.26|107.42|107.32|107.36|107.2|1556
1618557220000|2021-04-16 07:13:40|107.36|107.24|107.36|107.2|107.36|107.24|107.36|107.18|5960
1618557230000|2021-04-16 07:13:50|107.34||107.32||107.34||107.32||0
1618557250000|2021-04-16 07:14:10|107.34|107.22|107.36|107.24|107.36|107.24|107.34|107.22|15401
1618557260000|2021-04-16 07:14:20|107.38|107.26|107.4|107.28|107.46|107.36|107.38|107.26|13682
1618557270000|2021-04-16 07:14:30|107.42|107.3|107.34|107.22|107.44|107.32|107.34|107.22|9825
1618557280000|2021-04-16 07:14:40|107.32|107.3|107.28|107.16|107.32|107.3|107.28|107.14|7532
1618557290000|2021-04-16 07:14:50|107.3||107.3||107.32||107.3||10000
1618557300000|2021-04-16 07:15:00|107.28|107.12|107.26|107.12|107.28|107.12|107.26|107.12|2345
1618557310000|2021-04-16 07:15:10|107.24|107.14|107.24|107.12|107.24|107.14|107.22|107.12|7708
1618557320000|2021-04-16 07:15:20|107.22|107.14|107.18|107.14|107.22|107.14|107.18|107.1|8326
1618557330000|2021-04-16 07:15:30|107.2|107.12|107.2|107.1|107.22|107.12|107.18|107.1|2647
1618557340000|2021-04-16 07:15:40|||||||||10484
1618557350000|2021-04-16 07:15:50|107.18|107.06|107.2|107.14|107.2|107.14|107.12|107.06|12915
1618557360000|2021-04-16 07:16:00|107.18|107.12|107.2|107.08|107.2|107.12|107.18|107.06|5386
1618557370000|2021-04-16 07:16:10|||||||||443
1618557380000|2021-04-16 07:16:20|107.22|107.1|107.22|107.18|107.26|107.18|107.22|107.1|14443
1618557390000|2021-04-16 07:16:30|107.26|107.2|107.3|107.22|107.3|107.22|107.26|107.2|28305
1618557400000|2021-04-16 07:16:40|107.28|107.2|107.24|107.1|107.28|107.2|107.24|107.08|2680
1618557410000|2021-04-16 07:16:50|107.22|107.06|107.24|107.12|107.24|107.12|107.2|107.06|4809
1618557420000|2021-04-16 07:17:00|||||||||1000
1618557430000|2021-04-16 07:17:10|107.22|107.08|107.14|107|107.22|107.1|107.14|107|3966
1618557440000|2021-04-16 07:17:20||107.02||107||107.02||107|247
1618557450000|2021-04-16 07:17:30|107.12|107.08|107.06|106.92|107.12|107.08|107.06|106.92|20859
1618557460000|2021-04-16 07:17:40|107.02|107.04|106.88|106.8|107.06|107.04|106.88|106.8|11442
1618557470000|2021-04-16 07:17:50|106.86|106.82|106.88|106.82|106.88|106.82|106.86|106.82|10265
1618557480000|2021-04-16 07:18:00|106.9|106.8|106.96|106.86|106.98|106.86|106.9|106.8|19818
1618557490000|2021-04-16 07:18:10|106.98|106.88|106.92|106.86|107|106.88|106.92|106.86|5412
1618557500000|2021-04-16 07:18:20|106.94|106.88|106.96|106.88|106.96|106.88|106.94|106.88|10656
1618557510000|2021-04-16 07:18:30|106.98|106.9|107|106.92|107|106.92|106.98|106.9|9904
1618557520000|2021-04-16 07:18:40|106.98|106.9|107.04|106.94|107.04|106.94|106.98|106.88|5887
1618557530000|2021-04-16 07:18:50|107.06|106.96|107.08|107|107.1|107.02|107.06|106.96|4407
1618557540000|2021-04-16 07:19:00|107.06|106.98|107.06|106.94|107.08|107|107.04|106.92|14372
1618557550000|2021-04-16 07:19:10|107.04|107|106.94|106.86|107.04|107|106.92|106.86|7291
1618557560000|2021-04-16 07:19:20|106.92|106.88|106.96|106.92|106.96|106.94|106.92|106.86|5892
1618557570000|2021-04-16 07:19:30|106.94|106.9|106.9|106.8|106.94|106.9|106.9|106.8|14685
1618557580000|2021-04-16 07:19:40|||||||||5134
1618557590000|2021-04-16 07:19:50|||||||||11080
1618557600000|2021-04-16 07:20:00|106.88|106.76|106.82|106.72|106.88|106.76|106.82|106.68|20339
1618557610000|2021-04-16 07:20:10|106.8||106.8||106.8||106.8||0
1618557620000|2021-04-16 07:20:20|106.78|106.7|106.68|106.6|106.78|106.7|106.68|106.6|30326
1618557630000|2021-04-16 07:20:30|106.66|106.62|106.72|106.62|106.72|106.62|106.66|106.62|13731
1618557640000|2021-04-16 07:20:40|106.76|106.64|106.76|106.68|106.78|106.68|106.72|106.64|23693
1618557650000|2021-04-16 07:20:50|106.78|106.7|106.76|106.7|106.78|106.7|106.76|106.68|2888
1618557660000|2021-04-16 07:21:00|106.78|106.72|106.86|106.78|106.9|106.82|106.76|106.72|40734
1618557670000|2021-04-16 07:21:10|106.84|106.8|106.86|106.82|106.86|106.82|106.84|106.8|4487
1618557680000|2021-04-16 07:21:20|106.9|106.84|106.96|106.88|106.96|106.88|106.86|106.84|9025
1618557690000|2021-04-16 07:21:30|106.94|106.86|106.94|106.84|106.94|106.86|106.94|106.84|1188
1618557700000|2021-04-16 07:21:40|106.9|106.86|106.94|106.88|106.94|106.88|106.9|106.86|10
1618557710000|2021-04-16 07:21:50|||||||||4983
1618557720000|2021-04-16 07:22:00||106.86||106.88||106.88||106.86|1792
1618557740000|2021-04-16 07:22:20|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|12946
1618557750000|2021-04-16 07:22:30|107||107||107||107||35739
1618557760000|2021-04-16 07:22:40|106.98|106.94|106.98|106.92|107|106.94|106.98|106.92|4649
1618557770000|2021-04-16 07:22:50|107|106.94|106.98|106.92|107|106.94|106.98|106.92|27066
1618557780000|2021-04-16 07:23:00|106.96|106.9|106.92|106.88|106.96|106.92|106.88|106.8|42874
1618557790000|2021-04-16 07:23:10|106.96|106.96|107|106.94|107|106.98|106.94|106.86|73689
1618557800000|2021-04-16 07:23:20|||||||||1853
1618557840000|2021-04-16 07:24:00|||||||||21661
1618557850000|2021-04-16 07:24:10|107.02|106.96|107.14|107.1|107.16|107.12|107.02|106.96|47206
1618557860000|2021-04-16 07:24:20|107.16|107.08|106.94|106.88|107.16|107.08|106.94|106.88|35635
1618557870000|2021-04-16 07:24:30|106.96|106.86|107.06|106.98|107.08|106.98|106.96|106.86|29015
1618557880000|2021-04-16 07:24:40|107.04|106.94|107.04|106.92|107.04|106.94|107.02|106.9|6045
1618557890000|2021-04-16 07:24:50|107.02||107.02||107.02||107.02||2783
1618557900000|2021-04-16 07:25:00|106.98|106.88|106.88|106.76|106.98|106.88|106.86|106.74|21357
1618557910000|2021-04-16 07:25:10|106.86|106.74|106.82|106.72|106.86|106.76|106.8|106.72|12418
1618557920000|2021-04-16 07:25:20||106.74||106.74||106.74||106.74|2500
1618557930000|2021-04-16 07:25:30|106.8|106.72|106.72|106.62|106.8|106.72|106.7|106.62|25065
1618557940000|2021-04-16 07:25:40|106.68|106.6|106.66|106.54|106.68|106.6|106.66|106.54|10830
1618557950000|2021-04-16 07:25:50|106.64|106.5|106.72|106.62|106.74|106.68|106.58|106.5|36554
1618557960000|2021-04-16 07:26:00|106.7|106.6|106.6|106.52|106.7|106.6|106.58|106.5|3517
1618557980000|2021-04-16 07:26:20|106.58|106.5|106.58|106.5|106.58|106.5|106.58|106.5|2657
1618557990000|2021-04-16 07:26:30|106.62|106.48|106.64|106.56|106.66|106.56|106.62|106.46|25272
1618558000000|2021-04-16 07:26:40|106.62|106.54|106.52|106.5|106.62|106.54|106.52|106.46|40218
1618558010000|2021-04-16 07:26:50|106.54|106.46|106.54|106.5|106.54|106.52|106.52|106.46|91195
1618558020000|2021-04-16 07:27:00|106.56|106.52|106.56|106.5|106.6|106.56|106.54|106.46|24858
1618558030000|2021-04-16 07:27:10|106.58|106.52|106.56|106.52|106.58|106.52|106.56|106.52|7996
1618558040000|2021-04-16 07:27:20|106.58|106.54|106.66|106.6|106.66|106.6|106.58|106.54|49943
1618558050000|2021-04-16 07:27:30|106.68|106.62|106.72|106.64|106.72|106.64|106.68|106.62|8840
1618558060000|2021-04-16 07:27:40|106.7|106.62|106.68|106.6|106.7|106.62|106.68|106.6|508
1618558070000|2021-04-16 07:27:50|106.66|106.58|106.62|106.52|106.66|106.6|106.62|106.52|47188
1618558080000|2021-04-16 07:28:00|106.6|106.54|106.6|106.52|106.6|106.56|106.6|106.52|4092
1618558100000|2021-04-16 07:28:20|106.62||106.58||106.62||106.58||24905
1618558110000|2021-04-16 07:28:30|106.6|106.6|106.66|106.62|106.66|106.62|106.6|106.6|45216
1618558120000|2021-04-16 07:28:40|106.64|106.6|106.64|106.52|106.64|106.6|106.64|106.52|15471
1618558130000|2021-04-16 07:28:50|106.62|106.54|106.56|106.5|106.62|106.56|106.56|106.5|2500
1618558140000|2021-04-16 07:29:00|106.54|106.48|106.52|106.5|106.54|106.5|106.44|106.36|104948
1618558150000|2021-04-16 07:29:10|106.54||106.54||106.54||106.54||2297
1618558160000|2021-04-16 07:29:20|106.52|106.46|106.52|106.5|106.52|106.5|106.52|106.42|15486
1618558170000|2021-04-16 07:29:30|106.54|106.42|106.54|106.5|106.54|106.52|106.52|106.42|23814
1618558180000|2021-04-16 07:29:40|||||||||2547
1618558190000|2021-04-16 07:29:50|106.56|106.52|106.56|106.52|106.56|106.52|106.56|106.52|53111
1618558200000|2021-04-16 07:30:00|||||||||29
1618558210000|2021-04-16 07:30:10|106.54|106.5|106.54|106.5|106.54|106.5|106.54|106.46|23509
1618558220000|2021-04-16 07:30:20|106.52|106.48|106.52|106.5|106.56|106.54|106.52|106.42|24524
1618558230000|2021-04-16 07:30:30|106.54|106.44|106.52|106.5|106.54|106.5|106.52|106.44|2950
1618558240000|2021-04-16 07:30:40|106.56|106.52|106.56|106.5|106.58|106.52|106.56|106.48|59831
1618558250000|2021-04-16 07:30:50|||||||||9659
1618558260000|2021-04-16 07:31:00|106.58|106.52|106.6|106.56|106.6|106.56|106.58|106.52|432
1618558270000|2021-04-16 07:31:10|||||||||10257
1618558280000|2021-04-16 07:31:20|106.62|106.62|106.62|106.52|106.66|106.64|106.62|106.52|51074
1618558290000|2021-04-16 07:31:30|106.64|106.62|106.6|106.52|106.64|106.62|106.6|106.52|119728
1618558300000|2021-04-16 07:31:40|106.62|106.62|106.62|106.58|106.64|106.62|106.62|106.58|69608
1618558310000|2021-04-16 07:31:50|106.64|106.64|106.66|106.64|106.66|106.64|106.64|106.58|5206
1618558320000|2021-04-16 07:32:00|106.68|106.62|106.8|106.76|106.8|106.76|106.68|106.62|33242
1618558330000|2021-04-16 07:32:10|||||||||5000
1618558340000|2021-04-16 07:32:20|106.78|106.74|106.78|106.7|106.78|106.74|106.76|106.68|2518
1618558350000|2021-04-16 07:32:30|106.76|106.72|106.78|106.72|106.78|106.72|106.76|106.68|4743
1618558360000|2021-04-16 07:32:40||106.74||106.72||106.74||106.7|3661
1618558370000|2021-04-16 07:32:50|106.76|106.68|106.68|106.6|106.76|106.68|106.68|106.58|4464
1618558380000|2021-04-16 07:33:00||106.62||106.62||106.62||106.62|8555
1618558390000|2021-04-16 07:33:10|106.66|106.6|106.66|106.6|106.66|106.6|106.66|106.6|21154
1618558400000|2021-04-16 07:33:20|106.7|106.62|106.68|106.62|106.7|106.62|106.68|106.62|0
1618558410000|2021-04-16 07:33:30|106.7|106.64|106.72|106.66|106.72|106.66|106.7|106.64|3275
1618558420000|2021-04-16 07:33:40||106.64||106.66||106.66||106.64|14
1618558430000|2021-04-16 07:33:50|106.74|106.68|106.8|106.74|106.8|106.76|106.74|106.68|12415
1618558440000|2021-04-16 07:34:00||106.76||106.76||106.76||106.74|1126
1618558450000|2021-04-16 07:34:10|106.84|106.74|106.84|106.76|106.88|106.86|106.84|106.74|150350
1618558460000|2021-04-16 07:34:20|106.82|106.78|106.88|106.84|106.88|106.86|106.82|106.78|11846
1618558470000|2021-04-16 07:34:30|106.86|106.8|106.88|106.82|106.88|106.82|106.86|106.8|61635
1618558480000|2021-04-16 07:34:40|106.9|106.84|106.94|106.88|106.96|106.88|106.9|106.84|35823
1618558490000|2021-04-16 07:34:50|106.92|106.9|107|106.94|107|106.94|106.9|106.9|10804
1618558500000|2021-04-16 07:35:00|107.02|106.96|107.14|107.08|107.16|107.1|107.02|106.96|77594
1618558510000|2021-04-16 07:35:10|107.12|107.04|107|106.92|107.12|107.04|106.98|106.9|10500
1618558520000|2021-04-16 07:35:20|107.02|107.02|106.94|106.86|107.04|107.02|106.94|106.84|83409
1618558530000|2021-04-16 07:35:30|106.96|106.82|106.98|106.92|106.98|106.94|106.96|106.82|7212
1618558540000|2021-04-16 07:35:40|106.96|106.94|106.96|106.86|106.96|106.96|106.96|106.84|20525
1618558550000|2021-04-16 07:35:50|106.98|106.88|106.9|106.84|107|106.92|106.9|106.82|8300
1618558560000|2021-04-16 07:36:00|106.92|106.86|106.92|106.88|106.92|106.88|106.92|106.86|7697
1618558570000|2021-04-16 07:36:10|106.96|106.9|106.94|106.88|107|106.94|106.92|106.86|17950
1618558580000|2021-04-16 07:36:20|106.96|106.9|106.94|106.84|106.96|106.92|106.94|106.84|6140
1618558590000|2021-04-16 07:36:30|||||||||935
1618558620000|2021-04-16 07:37:00|106.92||106.92||106.92||106.92||460
1618558630000|2021-04-16 07:37:10|106.94|106.94|106.94|106.84|106.96|106.94|106.94|106.84|50250
1618558640000|2021-04-16 07:37:20|106.92|106.82|106.9|106.82|106.92|106.84|106.9|106.82|20000
1618558650000|2021-04-16 07:37:30||106.84||106.84||106.84||106.82|0
1618558660000|2021-04-16 07:37:40|106.92|106.86|106.94|106.84|107|106.92|106.92|106.82|13874
1618558670000|2021-04-16 07:37:50|106.96|106.86|106.92|106.88|106.96|106.88|106.92|106.86|65000
1618558680000|2021-04-16 07:38:00|106.94|106.94|106.98|106.9|106.98|106.94|106.94|106.9|3838
1618558690000|2021-04-16 07:38:10|106.96|106.92|106.94|106.9|107|106.98|106.94|106.9|17500
1618558700000|2021-04-16 07:38:20|106.96|106.84|106.9|106.84|106.98|106.88|106.88|106.82|11131
1618558710000|2021-04-16 07:38:30|106.92|106.86|106.92|106.86|106.92|106.86|106.92|106.86|31425
1618558720000|2021-04-16 07:38:40|106.9|106.84|106.94|106.84|106.96|106.94|106.88|106.82|32554
1618558730000|2021-04-16 07:38:50|106.92|106.82|106.92|106.84|106.92|106.84|106.9|106.82|0
1618558740000|2021-04-16 07:39:00|106.94|106.94|106.94|106.84|106.96|106.94|106.92|106.84|54443
1618558760000|2021-04-16 07:39:20|106.96|106.86|106.94|106.88|106.96|106.92|106.94|106.86|31347
1618558780000|2021-04-16 07:39:40|106.92||106.96||106.96||106.92||11
1618558790000|2021-04-16 07:39:50|106.94|106.9|106.94|106.9|106.94|106.9|106.94|106.9|46
1618558800000|2021-04-16 07:40:00||106.88||106.88||106.88||106.88|875
1618558810000|2021-04-16 07:40:10||106.9||106.9||106.9||106.9|0
1618558820000|2021-04-16 07:40:20|106.92|106.88|106.98|106.92|107.08|106.98|106.92|106.88|32910
1618558830000|2021-04-16 07:40:30|106.96|106.88|106.9|106.82|106.96|106.88|106.9|106.82|5577
1618558840000|2021-04-16 07:40:40|106.86|106.86|106.86|106.8|106.86|106.86|106.84|106.74|5087
1618558850000|2021-04-16 07:40:50|106.9|106.78|106.88|106.82|106.9|106.82|106.88|106.78|19
1618558860000|2021-04-16 07:41:00|106.86|106.8|106.86|106.8|106.86|106.8|106.86|106.8|0
1618558870000|2021-04-16 07:41:10|106.88|106.82|106.88|106.82|106.88|106.82|106.88|106.82|0
1618558880000|2021-04-16 07:41:20|106.86|106.8|106.86|106.8|106.86|106.8|106.86|106.8|0
1618558890000|2021-04-16 07:41:30|106.84|106.76|106.88|106.82|106.88|106.82|106.84|106.76|13517
1618558910000|2021-04-16 07:41:50|106.9|106.84|106.96|106.94|106.96|106.94|106.9|106.84|18864
1618558920000|2021-04-16 07:42:00|107|106.96|107|106.96|107|106.96|107|106.96|1773
1618558930000|2021-04-16 07:42:10|106.98|106.94|106.98|106.9|107|106.96|106.98|106.88|4482
1618558940000|2021-04-16 07:42:20|107|106.94|106.94|106.82|107|106.94|106.9|106.82|5358
1618558950000|2021-04-16 07:42:30|106.96|106.84|106.96|106.86|106.98|106.9|106.96|106.84|1105
1618558960000|2021-04-16 07:42:40|106.94|106.88|106.94|106.9|106.96|106.9|106.94|106.88|2600
1618558970000|2021-04-16 07:42:50|106.96|106.92|106.94|106.92|106.96|106.92|106.94|106.86|9479
1618558980000|2021-04-16 07:43:00|106.92|106.86|106.86|106.78|106.92|106.86|106.86|106.78|20302
1618558990000|2021-04-16 07:43:10|106.88|106.8|106.92|106.86|106.92|106.86|106.88|106.8|3800
1618559000000|2021-04-16 07:43:20|106.9|106.84|106.9|106.84|106.9|106.84|106.9|106.84|921
1618559010000|2021-04-16 07:43:30|||||||||28713
1618559030000|2021-04-16 07:43:50|106.92|106.86|106.92|106.86|106.92|106.86|106.92|106.86|1315
1618559040000|2021-04-16 07:44:00|106.9|106.84|106.9|106.84|106.9|106.84|106.9|106.84|93696
1618559050000|2021-04-16 07:44:10|106.92|106.86|106.92|106.86|106.92|106.86|106.92|106.86|35
1618559060000|2021-04-16 07:44:20|||||||||920
1618559090000|2021-04-16 07:44:50|106.94||106.94||106.94||106.94||2918
1618559100000|2021-04-16 07:45:00|106.92|106.82|106.92|106.82|106.92|106.82|106.92|106.82|900
1618559110000|2021-04-16 07:45:10|106.94|106.8|106.86|106.8|106.94|106.8|106.86|106.8|0
1618559120000|2021-04-16 07:45:20|106.84|106.78|106.74|106.68|106.86|106.78|106.74|106.66|8100
1618559130000|2021-04-16 07:45:30|106.76||106.74||106.76||106.74||7072
1618559150000|2021-04-16 07:45:50|106.76|106.7|106.76|106.72|106.76|106.72|106.74|106.7|20274
1618559170000|2021-04-16 07:46:10|106.78|106.74|106.78|106.74|106.78|106.76|106.78|106.74|9569
1618559180000|2021-04-16 07:46:20||106.76||106.74||106.76||106.74|5574
1618559190000|2021-04-16 07:46:30|106.8|106.78|106.82|106.76|106.86|106.78|106.8|106.74|5785
1618559200000|2021-04-16 07:46:40||106.78||106.78||106.78||106.78|0
1618559210000|2021-04-16 07:46:50|||||||||5578
1618559220000|2021-04-16 07:47:00|106.84|106.8|106.84|106.8|106.84|106.82|106.84|106.8|380
1618559230000|2021-04-16 07:47:10|106.86|106.82|106.88|106.84|106.88|106.86|106.86|106.82|10995
1618559240000|2021-04-16 07:47:20|106.9|106.86|106.9|106.86|106.9|106.86|106.9|106.84|1991
1618559250000|2021-04-16 07:47:30|106.92|106.88|106.94|106.9|106.94|106.9|106.92|106.88|15061
1618559270000|2021-04-16 07:47:50|106.92|106.88|106.86|106.82|106.92|106.88|106.86|106.8|14394
1618559280000|2021-04-16 07:48:00|106.88|106.84|106.88|106.82|106.92|106.84|106.86|106.82|1812
1618559290000|2021-04-16 07:48:10||106.78||106.84||106.84||106.78|63
1618559300000|2021-04-16 07:48:20|106.86|106.82|106.86|106.82|106.86|106.84|106.86|106.82|1823
1618559310000|2021-04-16 07:48:30|||||||||1396
1618559320000|2021-04-16 07:48:40|106.84|106.78|106.8|106.72|106.84|106.78|106.8|106.72|8017
1618559330000|2021-04-16 07:48:50|106.78|106.68|106.78|106.72|106.8|106.72|106.78|106.68|2491
1618559340000|2021-04-16 07:49:00||106.7||106.72||106.72||106.7|547
1618559350000|2021-04-16 07:49:10|||||||||750
1618559360000|2021-04-16 07:49:20|106.82|106.74|106.82|106.78|106.82|106.8|106.82|106.74|2887
1618559370000|2021-04-16 07:49:30|106.84|106.76|106.86|106.78|106.86|106.84|106.84|106.76|25018
1618559380000|2021-04-16 07:49:40|106.84|106.76|106.82|106.74|106.84|106.76|106.82|106.74|58590
1618559390000|2021-04-16 07:49:50|106.84|106.76|106.82|106.76|106.84|106.76|106.82|106.76|14795
1618559410000|2021-04-16 07:50:10|106.84|106.78|106.82|106.78|106.84|106.78|106.78|106.72|14065
1618559430000|2021-04-16 07:50:30|||||||||2000
1618559450000|2021-04-16 07:50:50|106.84|106.8|106.84|106.78|106.84|106.8|106.84|106.78|3457
1618559460000|2021-04-16 07:51:00|106.82|106.74|106.76|106.68|106.82|106.74|106.76|106.68|869
1618559470000|2021-04-16 07:51:10|106.78|106.7|106.74|106.68|106.8|106.7|106.74|106.66|12382
1618559480000|2021-04-16 07:51:20|106.72|106.64|106.72|106.66|106.74|106.66|106.72|106.64|0
1618559490000|2021-04-16 07:51:30|106.7|106.64|106.64|106.6|106.7|106.64|106.64|106.6|6274
1618559500000|2021-04-16 07:51:40|||||||||4656
1618559510000|2021-04-16 07:51:50|106.6|106.56|106.6|106.54|106.6|106.56|106.6|106.54|8200
1618559520000|2021-04-16 07:52:00|106.64|106.52|106.6|106.54|106.64|106.58|106.58|106.52|5677
1618559530000|2021-04-16 07:52:10|106.64||106.64||106.64||106.64||0
1618559540000|2021-04-16 07:52:20||106.56||106.56||106.56||106.56|22820
1618559550000|2021-04-16 07:52:30|106.62|106.54|106.6|106.54|106.62|106.54|106.6|106.5|950
1618559560000|2021-04-16 07:52:40|106.58|106.52|106.58|106.52|106.6|106.52|106.58|106.5|14
1618559570000|2021-04-16 07:52:50|||||||||2251
1618559580000|2021-04-16 07:53:00|106.56|106.5|106.4|106.32|106.56|106.5|106.4|106.3|28661
1618559590000|2021-04-16 07:53:10|106.42|106.3|106.42|106.36|106.42|106.36|106.36|106.3|39179
1618559600000|2021-04-16 07:53:20|106.4|106.38|106.4|106.38|106.42|106.38|106.4|106.38|14367
1618559610000|2021-04-16 07:53:30|106.42|106.4|106.44|106.38|106.46|106.4|106.42|106.38|31157
1618559620000|2021-04-16 07:53:40|106.46|106.48|106.52|106.48|106.54|106.48|106.46|106.4|30019
1618559630000|2021-04-16 07:53:50|106.5|106.46|106.5|106.42|106.5|106.46|106.5|106.42|6047
1618559650000|2021-04-16 07:54:10|106.52|106.5|106.58|106.52|106.58|106.54|106.52|106.5|23696
1618559660000|2021-04-16 07:54:20|106.6|106.6|106.58|106.54|106.62|106.6|106.58|106.52|28032
1618559680000|2021-04-16 07:54:40|106.62|106.56|106.64|106.58|106.64|106.58|106.62|106.56|250
1618559690000|2021-04-16 07:54:50|106.62|106.6|106.62|106.56|106.62|106.6|106.62|106.56|534
1618559710000|2021-04-16 07:55:10|106.6|106.54|106.6|106.54|106.6|106.54|106.6|106.54|9334
1618559720000|2021-04-16 07:55:20|106.62|106.52|106.64|106.58|106.64|106.6|106.62|106.52|28198
1618559730000|2021-04-16 07:55:30|106.66|106.6|106.68|106.64|106.68|106.64|106.66|106.6|12072
1618559750000|2021-04-16 07:55:50|||||||||1011
1618559760000|2021-04-16 07:56:00|106.7|106.66|106.78|106.7|106.78|106.74|106.7|106.64|48002
1618559770000|2021-04-16 07:56:10|106.76|106.68|106.74|106.66|106.76|106.7|106.74|106.66|35
1618559780000|2021-04-16 07:56:20|||||||||1149
1618559800000|2021-04-16 07:56:40|106.72|106.64|106.7|106.64|106.72|106.64|106.7|106.64|315
1618559810000|2021-04-16 07:56:50|106.68|106.6|106.8|106.74|106.86|106.78|106.66|106.6|41609
1618559820000|2021-04-16 07:57:00|106.78|106.7|106.78|106.7|106.78|106.7|106.78|106.7|0
1618559830000|2021-04-16 07:57:10|106.8|106.72|106.82|106.74|106.82|106.74|106.8|106.72|0
1618559840000|2021-04-16 07:57:20||106.76||106.76||106.76||106.76|7041
1618559850000|2021-04-16 07:57:30|106.8|106.72|106.76|106.66|106.8|106.72|106.76|106.66|40
1618559860000|2021-04-16 07:57:40|106.74|106.62|106.7|106.6|106.76|106.62|106.7|106.6|4260
1618559870000|2021-04-16 07:57:50|106.68|106.62|106.62|106.52|106.68|106.62|106.62|106.52|1599
1618559880000|2021-04-16 07:58:00|106.6|106.5|106.58|106.52|106.6|106.52|106.56|106.5|1832
1618559890000|2021-04-16 07:58:10|106.6|106.54|106.58|106.5|106.6|106.56|106.58|106.5|16863
1618559900000|2021-04-16 07:58:20|106.56|106.52|106.52|106.42|106.56|106.52|106.52|106.42|18243
1618559920000|2021-04-16 07:58:40|106.5|106.44|106.56|106.5|106.58|106.54|106.48|106.44|19863
1618559930000|2021-04-16 07:58:50|106.58||106.58||106.58||106.56||198
1618559940000|2021-04-16 07:59:00|106.6|106.52|106.6|106.54|106.6|106.54|106.6|106.52|100
1618559950000|2021-04-16 07:59:10|106.58|106.52|106.5|106.4|106.58|106.52|106.5|106.38|8118
1618559960000|2021-04-16 07:59:20|106.52|106.42|106.52|106.44|106.54|106.44|106.5|106.4|7502
1618559970000|2021-04-16 07:59:30|106.54||106.54||106.54||106.54||8
1618559980000|2021-04-16 07:59:40|||||||||1347
1618559990000|2021-04-16 07:59:50|106.52|106.46|106.46|106.38|106.52|106.48|106.46|106.36|227
1618560000000|2021-04-16 08:00:00|106.48||106.46||106.48||106.46||4955
1618560010000|2021-04-16 08:00:10|106.48|106.36|106.46|106.36|106.48|106.36|106.46|106.36|5086
1618560020000|2021-04-16 08:00:20|106.44|106.34|106.42|106.32|106.44|106.34|106.38|106.3|1104
1618560030000|2021-04-16 08:00:30|106.4|106.3|106.5|106.42|106.5|106.42|106.38|106.3|16076
1618560040000|2021-04-16 08:00:40|||||||||18316
1618560060000|2021-04-16 08:01:00|106.48|106.4|106.46|106.4|106.48|106.4|106.46|106.4|1147
1618560070000|2021-04-16 08:01:10|106.44|106.38|106.42|106.34|106.44|106.38|106.42|106.34|5215
1618560090000|2021-04-16 08:01:30|106.4|106.3|106.4|106.36|106.4|106.36|106.4|106.3|586
1618560100000|2021-04-16 08:01:40|106.42|106.38|106.48|106.4|106.5|106.42|106.42|106.38|40377
1618560110000|2021-04-16 08:01:50|106.5|106.42|106.48|106.42|106.5|106.42|106.48|106.4|10
1618560120000|2021-04-16 08:02:00|106.46|106.38|106.46|106.38|106.48|106.44|106.44|106.36|16892
1618560130000|2021-04-16 08:02:10|106.48||106.48||106.48||106.48||0
1618560140000|2021-04-16 08:02:20|106.5|106.4|106.5|106.46|106.5|106.46|106.5|106.4|11460
1618560150000|2021-04-16 08:02:30||106.42||106.44||106.44||106.42|842
1618560160000|2021-04-16 08:02:40||106.46||106.44||106.46||106.42|575
1618560170000|2021-04-16 08:02:50|106.52|106.46|106.58|106.52|106.58|106.54|106.52|106.46|10216
1618560180000|2021-04-16 08:03:00|106.6|106.6|106.62|106.56|106.64|106.6|106.54|106.46|42591
1618560190000|2021-04-16 08:03:10|106.58|106.54|106.58|106.54|106.58|106.54|106.56|106.5|4618
1618560210000|2021-04-16 08:03:30|106.56|106.5|106.58|106.54|106.58|106.54|106.56|106.48|7231
1618560220000|2021-04-16 08:03:40|106.62||106.64||106.64||106.62||1522
1618560230000|2021-04-16 08:03:50|106.62|106.56|106.64|106.58|106.64|106.6|106.62|106.54|5289
1618560240000|2021-04-16 08:04:00|106.66|106.6|106.66|106.6|106.66|106.62|106.64|106.56|7000
1618560260000|2021-04-16 08:04:20|106.64|106.62|106.64|106.58|106.64|106.62|106.58|106.5|7634
1618560270000|2021-04-16 08:04:30||106.54||106.58||106.58||106.54|2006
1618560280000|2021-04-16 08:04:40||106.54||106.58||106.58||106.54|250
1618560290000|2021-04-16 08:04:50||106.54||106.58||106.58||106.54|10
1618560300000|2021-04-16 08:05:00|106.62|106.54|106.6|106.52|106.62|106.54|106.6|106.52|4560
1618560310000|2021-04-16 08:05:10|106.58|106.54|106.54|106.48|106.58|106.54|106.52|106.44|8000
1618560330000|2021-04-16 08:05:30|||||||||1000
1618560340000|2021-04-16 08:05:40||106.5||106.5||106.5||106.5|3809
1618560350000|2021-04-16 08:05:50|106.56|106.54|106.54|106.52|106.58|106.54|106.54|106.5|7737
1618560360000|2021-04-16 08:06:00|106.56|106.48|106.54|106.5|106.56|106.5|106.52|106.46|379
1618560370000|2021-04-16 08:06:10|106.52|106.48|106.56|106.52|106.56|106.52|106.52|106.46|7663
1618560380000|2021-04-16 08:06:20|106.54|106.5|106.54|106.5|106.54|106.5|106.54|106.5|6501
1618560390000|2021-04-16 08:06:30|106.52|106.48|106.56|106.52|106.56|106.52|106.5|106.42|14257
1618560400000|2021-04-16 08:06:40|||||||||938
1618560410000|2021-04-16 08:06:50|||||||||54504
1618560420000|2021-04-16 08:07:00|106.58|106.54|106.58|106.56|106.6|106.58|106.52|106.46|35869
1618560440000|2021-04-16 08:07:20|106.6|106.58|106.7|106.64|106.7|106.66|106.6|106.58|25410
1618560450000|2021-04-16 08:07:30||106.66||106.66||106.66||106.66|4500
1618560520000|2021-04-16 08:08:40|106.72|106.68|106.76|106.72|106.76|106.74|106.72|106.68|15866
1618560530000|2021-04-16 08:08:50|||||||||1873
1618560540000|2021-04-16 08:09:00|||||||||2784
1618560560000|2021-04-16 08:09:20|106.78|106.74|106.82|106.78|106.86|106.78|106.78|106.74|10879
1618560580000|2021-04-16 08:09:40|106.84|106.8|106.9|106.84|106.9|106.86|106.84|106.8|29472
1618560590000|2021-04-16 08:09:50||106.86||106.86||106.86||106.86|19600
1618560600000|2021-04-16 08:10:00|||||||||10367
1618560610000|2021-04-16 08:10:10|106.92|106.88|106.96|106.9|107|106.92|106.92|106.84|15990
1618560620000|2021-04-16 08:10:20|106.98|106.92|106.98|106.94|106.98|106.94|106.98|106.92|23
1618560650000|2021-04-16 08:10:50|107|106.96|107.02|106.98|107.02|106.98|107|106.96|24677
1618560670000|2021-04-16 08:11:10|107|106.96|107|106.94|107|106.96|107|106.9|13645
1618560680000|2021-04-16 08:11:20|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|4356
1618560690000|2021-04-16 08:11:30|107|106.92|107|106.94|107|106.94|107|106.92|10578
1618560700000|2021-04-16 08:11:40|106.98|106.92|106.94|106.9|106.98|106.92|106.94|106.88|5403
1618560710000|2021-04-16 08:11:50|106.96||106.94||106.96||106.94||753
1618560720000|2021-04-16 08:12:00|||||||||1000
1618560730000|2021-04-16 08:12:10|106.96|106.92|106.88|106.82|106.96|106.92|106.88|106.76|9742
1618560750000|2021-04-16 08:12:30|||||||||4645
1618560760000|2021-04-16 08:12:40|106.9|106.84|106.88|106.82|106.9|106.84|106.88|106.82|125
1618560770000|2021-04-16 08:12:50|106.86|106.78|106.86|106.84|106.86|106.84|106.84|106.76|25
1618560780000|2021-04-16 08:13:00|||||||||1851
1618560800000|2021-04-16 08:13:20||106.82||106.84||106.84||106.78|4300
1618560820000|2021-04-16 08:13:40|106.88|106.86|106.94|106.92|106.94|106.92|106.88|106.86|22186
1618560830000|2021-04-16 08:13:50|106.96||106.96||106.96||106.96||0
1618560840000|2021-04-16 08:14:00|106.94|106.9|106.98|106.92|106.98|106.92|106.94|106.84|12403
1618560850000|2021-04-16 08:14:10|107|106.94|107|106.96|107|106.96|107|106.94|11909
1618560860000|2021-04-16 08:14:20|106.98|106.94|106.98|106.92|106.98|106.94|106.98|106.9|4845
1618560870000|2021-04-16 08:14:30|107|107|107|106.94|107.02|107|107|106.92|62623
1618560890000|2021-04-16 08:14:50|107.02|106.96|107.16|107.08|107.26|107.18|107.02|106.96|61736
1618560900000|2021-04-16 08:15:00|107.14|107.04|107.02|106.94|107.14|107.04|107.02|106.94|14876
1618560910000|2021-04-16 08:15:10|107|106.92|106.98|106.94|107|106.94|106.98|106.92|570
1618560920000|2021-04-16 08:15:20||106.92||106.92||106.92||106.92|1230
1618560930000|2021-04-16 08:15:30|106.96|106.88|106.94|106.86|106.96|106.88|106.94|106.84|5450
1618560940000|2021-04-16 08:15:40||106.88||106.9||106.9||106.88|230
1618560950000|2021-04-16 08:15:50|106.96||106.96||106.96||106.96||2444
1618560960000|2021-04-16 08:16:00|106.98||106.98||106.98||106.98||4261
1618560970000|2021-04-16 08:16:10|107|106.92|107|106.94|107|106.96|107|106.92|3139
1618560980000|2021-04-16 08:16:20|106.98|106.92|106.98|106.9|106.98|106.92|106.98|106.88|2500
1618560990000|2021-04-16 08:16:30|107|106.92|107.12|107.02|107.12|107.04|107|106.92|28584
1618561000000|2021-04-16 08:16:40|107.08|107.08|107.12|107.06|107.16|107.08|107.08|107.02|41520
1618561010000|2021-04-16 08:16:50|107.16||107.12||107.16||107.12||5398
1618561030000|2021-04-16 08:17:10|||||||||25000
1618561040000|2021-04-16 08:17:20|||||||||1867
1618561060000|2021-04-16 08:17:40|107.1|107.04|107.08|107.04|107.1|107.04|107.04|106.98|15682
1618561070000|2021-04-16 08:17:50||107.06||107.04||107.06||107.04|0
1618561080000|2021-04-16 08:18:00|107.1|107.06|107.12|107.08|107.12|107.08|107.1|107.06|2736
1618561090000|2021-04-16 08:18:10||107.1||107.08||107.1||107.08|100
1618561100000|2021-04-16 08:18:20||107.06||107.06||107.06||107.06|0
1618561110000|2021-04-16 08:18:30|107.16|107.08|107.2|107.14|107.2|107.14|107.16|107.08|6496
1618561130000|2021-04-16 08:18:50|107.18|107.12|107.16|107.06|107.18|107.12|107.16|107.06|12097
1618561140000|2021-04-16 08:19:00||107.08||107.1||107.1||107.08|0
1618561170000|2021-04-16 08:19:30|||||||||430
1618561180000|2021-04-16 08:19:40|107.14|107.08|107.1|107.02|107.14|107.08|107.08|107.02|6196
1618561190000|2021-04-16 08:19:50|107.08|107|107.02|106.94|107.08|107|107.02|106.94|7093
1618561210000|2021-04-16 08:20:10||106.96||106.98||106.98||106.96|4688
1618561230000|2021-04-16 08:20:30|107.04|106.96|107.04|106.98|107.04|106.98|107.02|106.94|369
1618561240000|2021-04-16 08:20:40|107.02|106.96|107.02|106.94|107.02|106.96|107.02|106.94|0
1618561260000|2021-04-16 08:21:00|107|106.96|106.98|106.86|107|106.96|106.98|106.86|4860
1618561270000|2021-04-16 08:21:10|106.96||106.94||106.96||106.94||0
1618561280000|2021-04-16 08:21:20||106.88||106.88||106.88||106.88|2000
1618561300000|2021-04-16 08:21:40|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|0
1618561310000|2021-04-16 08:21:50|106.98|106.92|106.98|106.88|107|106.98|106.96|106.88|7976
1618561320000|2021-04-16 08:22:00||106.9||106.9||106.9||106.9|920
1618561340000|2021-04-16 08:22:20||106.92||106.92||106.92||106.9|400
1618561360000|2021-04-16 08:22:40|||||||||2786
1618561370000|2021-04-16 08:22:50|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|1906
1618561380000|2021-04-16 08:23:00||106.88||106.88||106.88||106.88|0
1618561390000|2021-04-16 08:23:10||106.92||106.92||106.92||106.92|0
1618561400000|2021-04-16 08:23:20|106.98|106.94|106.96|106.92|106.98|106.94|106.96|106.92|6114
1618561410000|2021-04-16 08:23:30|106.98||106.98||106.98||106.98||420
1618561420000|2021-04-16 08:23:40|106.96||106.96||106.96||106.96||0
1618561440000|2021-04-16 08:24:00|106.98|106.94|107|106.94|107|106.94|106.98|106.94|389
1618561450000|2021-04-16 08:24:10|106.98||107||107||106.98||0
1618561460000|2021-04-16 08:24:20|||||||||2548
1618561480000|2021-04-16 08:24:40|106.98||106.98||106.98||106.98||10010
1618561490000|2021-04-16 08:24:50|106.96|106.92|106.96|106.92|106.96|106.92|106.96|106.92|806
1618561510000|2021-04-16 08:25:10|106.94|106.9|106.88|106.82|106.96|106.9|106.88|106.8|15264
1618561520000|2021-04-16 08:25:20|106.9|106.84|106.96|106.9|106.96|106.9|106.9|106.84|28882
1618561530000|2021-04-16 08:25:30|106.94|106.88|106.94|106.88|106.94|106.88|106.94|106.88|883
1618561560000|2021-04-16 08:26:00|||||||||581
1618561570000|2021-04-16 08:26:10|||||||||1012
1618561580000|2021-04-16 08:26:20|106.96|106.9|106.98|106.92|106.98|106.94|106.94|106.9|9557
1618561590000|2021-04-16 08:26:30||106.9||106.9||106.9||106.9|18593
1618561600000|2021-04-16 08:26:40|||||||||1636
1618561620000|2021-04-16 08:27:00||106.92||106.92||106.92||106.92|15875
1618561640000|2021-04-16 08:27:20|107|106.94|107|106.94|107|106.94|107|106.94|5681
1618561650000|2021-04-16 08:27:30|107.02|106.96|107.04|107.02|107.04|107.02|107|106.94|25893
1618561660000|2021-04-16 08:27:40|107.02|107|107.02|106.98|107.02|107|107.02|106.98|4294
1618561670000|2021-04-16 08:27:50|107.04||107.04||107.04||107.04||17483
1618561680000|2021-04-16 08:28:00||107||107||107||107|50768
1618561690000|2021-04-16 08:28:10|107.06|106.98|107.08|107.06|107.12|107.1|107.06|106.98|20674
1618561710000|2021-04-16 08:28:30||107.04||107.04||107.04||107.02|23
1618561720000|2021-04-16 08:28:40||107.06||107.04||107.06||107.04|0
1618561740000|2021-04-16 08:29:00|107.1|107.06|107.1|107.04|107.12|107.06|107.1|107.04|3603
1618561750000|2021-04-16 08:29:10||107.06||107.06||107.06||107.06|0
1618561760000|2021-04-16 08:29:20||107.04||107.04||107.04||107.02|380
1618561770000|2021-04-16 08:29:30||107.06||107.06||107.06||107.06|50
1618561800000|2021-04-16 08:30:00|107.12|107.08|107.12|107.1|107.12|107.1|107.12|107.08|781
1618561810000|2021-04-16 08:30:10|107.14||107.14||107.14||107.14||6309
1618561820000|2021-04-16 08:30:20|107.12|107.08|107.12|107.08|107.12|107.08|107.12|107.08|4329
1618561830000|2021-04-16 08:30:30|107.1|107.06|107.08|107|107.1|107.06|107.08|107|7944
1618561840000|2021-04-16 08:30:40|||||||||1000
1618561850000|2021-04-16 08:30:50||107.02||107.02||107.04||107.02|504
1618561860000|2021-04-16 08:31:00|107.06|107|107.06|107|107.06|107|107.06|107|0
1618561870000|2021-04-16 08:31:10|107.04|106.98|107.06|107|107.06|107|107.02|106.98|2500
1618561900000|2021-04-16 08:31:40|107.08|106.98|107.06|107|107.08|107.02|107.06|106.98|2863
1618561910000|2021-04-16 08:31:50|107.08|107.02|107.08|107.04|107.08|107.04|107.08|107.02|8291
1618561920000|2021-04-16 08:32:00|107.06|107.02|107.08|107.02|107.08|107.02|107.06|107|20
1618561940000|2021-04-16 08:32:20||107||107||107.02||107|0
1618561950000|2021-04-16 08:32:30|||||||||4704
1618561960000|2021-04-16 08:32:40||107.02||107.02||107.02||107.02|19
1618561970000|2021-04-16 08:32:50|107.06|107.04|107.06|107.02|107.06|107.04|107.06|107.02|0
1618561980000|2021-04-16 08:33:00|107.08|107.04|107.06|107|107.08|107.04|107.02|106.98|13128
1618562000000|2021-04-16 08:33:20|||||||||1918
1618562010000|2021-04-16 08:33:30|107.04|106.98|107.04|106.98|107.04|106.98|107.04|106.98|92
1618562020000|2021-04-16 08:33:40||107||107||107||107|1000
1618562040000|2021-04-16 08:34:00||106.98||106.98||106.98||106.98|0
1618562050000|2021-04-16 08:34:10|||||||||360
1618562060000|2021-04-16 08:34:20|107.06|107|107.08|107.04|107.08|107.06|107.06|107|18457
1618562070000|2021-04-16 08:34:30|||||||||260
1618562080000|2021-04-16 08:34:40|107.1|107.06|107.06|107.02|107.1|107.08|107.04|107|25739
1618562090000|2021-04-16 08:34:50|||||||||5000
1618562110000|2021-04-16 08:35:10|||||||||2710
1618562130000|2021-04-16 08:35:30|107.04|107|107.18|107.12|107.18|107.12|107.04|106.98|26962
1618562150000|2021-04-16 08:35:50|107.2|107.14|107.28|107.22|107.28|107.24|107.2|107.14|3231
1618562160000|2021-04-16 08:36:00|107.26||107.26||107.26||107.26||0
1618562170000|2021-04-16 08:36:10|107.28|107.24|107.22|107.14|107.28|107.24|107.22|107.14|3298
1618562180000|2021-04-16 08:36:20|107.2|107.2|107.18|107.12|107.2|107.2|107.18|107.08|1
1618562200000|2021-04-16 08:36:40||107.1||107.1||107.1||107.1|0
1618562210000|2021-04-16 08:36:50|107.16|107.08|107.14|107.06|107.16|107.08|107.14|107.06|15096
1618562220000|2021-04-16 08:37:00|107.12|107.04|107.1|107.02|107.12|107.04|107.1|107.02|1757
1618562240000|2021-04-16 08:37:20|107.08||107.08||107.08||107.08||10
1618562270000|2021-04-16 08:37:50|107.06|106.98|107.06|106.98|107.06|106.98|107.06|106.98|22475
1618562280000|2021-04-16 08:38:00|107.04||107.04||107.04||107.04||1698
1618562290000|2021-04-16 08:38:10|107.06|107|107.08|107|107.08|107|107.04|107|7969
1618562300000|2021-04-16 08:38:20|107.1|107.02|107.1|107.04|107.1|107.04|107.1|107.02|4589
1618562310000|2021-04-16 08:38:30|107.08|107.02|107.08|107|107.08|107.02|107.08|107|0
1618562340000|2021-04-16 08:39:00||107.02||107.02||107.04||107.02|0
1618562350000|2021-04-16 08:39:10|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|15526
1618562360000|2021-04-16 08:39:20|107.12|107.06|107.12|107.04|107.12|107.08|107.12|107.04|1108
1618562370000|2021-04-16 08:39:30|107.1|107.02|107.12|107.04|107.12|107.04|107.1|107|2895
1618562390000|2021-04-16 08:39:50|||||||||800
1618562400000|2021-04-16 08:40:00|||||||||1000
1618562420000|2021-04-16 08:40:20|||||||||1495
1618562430000|2021-04-16 08:40:30|107.14|107.06|107.12|107.08|107.16|107.12|107.12|107.04|20749
1618562440000|2021-04-16 08:40:40|||||||||2203
1618562460000|2021-04-16 08:41:00|107.16|107.1|107.16|107.12|107.16|107.12|107.16|107.1|5605
1618562470000|2021-04-16 08:41:10|107.18|107.14|107.26|107.18|107.26|107.18|107.18|107.14|7616
1618562480000|2021-04-16 08:41:20||107.2||107.2||107.2||107.2|431
1618562490000|2021-04-16 08:41:30|107.28|107.22|107.28|107.24|107.28|107.24|107.28|107.22|0
1618562500000|2021-04-16 08:41:40|107.26|107.22|107.26|107.2|107.28|107.22|107.26|107.2|6271
1618562530000|2021-04-16 08:42:10|||||||||871
1618562540000|2021-04-16 08:42:20|||||||||5735
1618562580000|2021-04-16 08:43:00|107.24|107.18|107.18|107.12|107.24|107.18|107.18|107.12|15865
1618562590000|2021-04-16 08:43:10|||||||||4065
1618562600000|2021-04-16 08:43:20|107.16|107.08|107.16|107.08|107.16|107.08|107.16|107.08|8000
1618562610000|2021-04-16 08:43:30|107.18|107.1|107.16|107.12|107.18|107.12|107.16|107.1|2487
1618562620000|2021-04-16 08:43:40||107.08||107.08||107.08||107.08|1035
1618562640000|2021-04-16 08:44:00|107.14|107.06|107.14|107.06|107.14|107.06|107.14|107.06|83
1618562650000|2021-04-16 08:44:10||107.08||107.08||107.08||107.08|0
1618562660000|2021-04-16 08:44:20|||||||||23731
1618562690000|2021-04-16 08:44:50|107.16|107.1|107.2|107.12|107.22|107.14|107.16|107.1|14852
1618562720000|2021-04-16 08:45:20|107.18|107.1|107.12|107.04|107.18|107.1|107.12|107.04|39
1618562750000|2021-04-16 08:45:50|107.1|107.02|107.08|107|107.1|107.02|107.08|107|10
1618562760000|2021-04-16 08:46:00|||||||||6107
1618562770000|2021-04-16 08:46:10|||||||||864
1618562780000|2021-04-16 08:46:20|107.1||107.1||107.1||107.1||0
1618562790000|2021-04-16 08:46:30||107.02||107.04||107.04||107.02|0
1618562800000|2021-04-16 08:46:40|107.08|107.02|107.08|107|107.08|107.02|107.08|107|4219
1618562820000|2021-04-16 08:47:00|107.06|107.02|107.04|106.98|107.08|107.02|107.04|106.98|9943
1618562840000|2021-04-16 08:47:20|||||||||7433
1618562860000|2021-04-16 08:47:40|||||||||14
1618562900000|2021-04-16 08:48:20|107.02||107.02||107.04||107.02||4008
1618562910000|2021-04-16 08:48:30|107|106.94|107.04|106.96|107.04|106.98|107|106.94|9189
1618562920000|2021-04-16 08:48:40|107.06|106.98|107.06|107.02|107.06|107.04|107.06|106.98|11072
1618562930000|2021-04-16 08:48:50|107.04|106.98|107.04|107|107.04|107|107.04|106.96|0
1618562950000|2021-04-16 08:49:10|107.06|107.02|107.1|107.04|107.1|107.04|107.06|107.02|4039
1618562980000|2021-04-16 08:49:40|||||||||2911
1618563000000|2021-04-16 08:50:00|107.08|107|107.08|107|107.08|107|107.08|107|1111
1618563010000|2021-04-16 08:50:10|107.1|107.02|107.12|107.04|107.14|107.08|107.1|107.02|4121
1618563020000|2021-04-16 08:50:20|107.14|107.06|107.16|107.08|107.16|107.08|107.14|107.06|9553
1618563030000|2021-04-16 08:50:30|||||||||5000
1618563040000|2021-04-16 08:50:40|||||||||253
1618563050000|2021-04-16 08:50:50||107.1||107.12||107.12||107.1|60
1618563080000|2021-04-16 08:51:20|107.14|107.1|107.16|107.12|107.16|107.12|107.1|107.04|9782
1618563100000|2021-04-16 08:51:40|107.18|107.14|107.18|107.12|107.2|107.16|107.16|107.12|9857
1618563110000|2021-04-16 08:51:50|107.2||107.18||107.2||107.18||30575
1618563120000|2021-04-16 08:52:00|107.2|107.14|107.2|107.16|107.24|107.16|107.2|107.14|24718
1618563130000|2021-04-16 08:52:10|||||||||932
1618563160000|2021-04-16 08:52:40|||||||||917
1618563170000|2021-04-16 08:52:50|||||||||1152
1618563180000|2021-04-16 08:53:00||107.14||107.16||107.16||107.14|10
1618563190000|2021-04-16 08:53:10|||||||||90
1618563200000|2021-04-16 08:53:20|107.22||107.22||107.22||107.22||5594
1618563300000|2021-04-16 08:55:00|107.24|107.18|107.24|107.2|107.24|107.2|107.24|107.18|27401
1618563310000|2021-04-16 08:55:10|107.22|107.18|107.24|107.2|107.24|107.2|107.22|107.18|3095
1618563320000|2021-04-16 08:55:20|107.26||107.26||107.26||107.26||2203
1618563330000|2021-04-16 08:55:30|107.28|107.22|107.28|107.24|107.28|107.24|107.28|107.22|2933
1618563340000|2021-04-16 08:55:40|107.3|107.22|107.26|107.22|107.3|107.24|107.26|107.22|813
1618563350000|2021-04-16 08:55:50|107.24|107.2|107.22|107.2|107.26|107.2|107.22|107.16|27172
1618563360000|2021-04-16 08:56:00|107.26|107.18|107.26|107.18|107.26|107.18|107.26|107.18|1251
1618563370000|2021-04-16 08:56:10|107.24|107.16|107.22|107.16|107.24|107.16|107.22|107.16|6394
1618563380000|2021-04-16 08:56:20|107.2|107.18|107.16|107.1|107.2|107.18|107.16|107.1|5859
1618563390000|2021-04-16 08:56:30|107.14|107.08|107.08|107|107.14|107.08|107.08|107|5834
1618563400000|2021-04-16 08:56:40|107.06|106.96|107.04|106.96|107.06|106.98|107.04|106.96|2612
1618563430000|2021-04-16 08:57:10|||||||||960
1618563440000|2021-04-16 08:57:20||106.98||107||107||106.98|9751
1618563470000|2021-04-16 08:57:50|107.06|107.02|107.08|107.04|107.1|107.06|107.06|107|16234
1618563480000|2021-04-16 08:58:00|107.1||107.1||107.1||107.1||371
1618563490000|2021-04-16 08:58:10|||||||||918
1618563500000|2021-04-16 08:58:20|||||||||5644
1618563510000|2021-04-16 08:58:30||107.06||107.06||107.06||107.06|74
1618563530000|2021-04-16 08:58:50|107.08|107.04|107.02|106.96|107.1|107.04|107.02|106.96|9033
1618563570000|2021-04-16 08:59:30|107|106.94|107|106.94|107|106.94|107|106.92|16687
1618563580000|2021-04-16 08:59:40|107.02|106.98|107|106.94|107.02|106.98|107|106.94|1767
1618563590000|2021-04-16 08:59:50||106.96||106.96||106.96||106.96|3519
1618563610000|2021-04-16 09:00:10||106.94||106.94||106.94||106.94|100
1618563620000|2021-04-16 09:00:20||106.92||106.92||106.92||106.92|100
1618563630000|2021-04-16 09:00:30|107.02|106.94|107.02|106.96|107.02|106.96|107.02|106.94|2865
1618563640000|2021-04-16 09:00:40|107.04||107.04||107.04||107.04||2248
1618563650000|2021-04-16 09:00:50|107.02|106.98|107.04|106.98|107.04|107|107.02|106.98|13916
1618563660000|2021-04-16 09:01:00|||||||||2318
1618563680000|2021-04-16 09:01:20|107.02||107.02||107.02||107.02||0
1618563690000|2021-04-16 09:01:30|107|106.96|107.02|106.98|107.02|106.98|107|106.96|3269
1618563700000|2021-04-16 09:01:40|107.04|106.96|107.04|107|107.04|107.02|107.04|106.96|330
1618563720000|2021-04-16 09:02:00|107.02|106.98|107|106.92|107.02|106.98|106.98|106.9|16463
1618563730000|2021-04-16 09:02:10|||||||||2075
1618563740000|2021-04-16 09:02:20|106.98||106.98||106.98||106.98||0
1618563750000|2021-04-16 09:02:30|||||||||6546
1618563760000|2021-04-16 09:02:40|107|106.94|107.02|106.96|107.02|106.98|106.98|106.92|4489
1618563770000|2021-04-16 09:02:50|||||||||83
1618563790000|2021-04-16 09:03:10|107|106.94|107|106.96|107|106.96|107|106.94|13769
1618563810000|2021-04-16 09:03:30|||||||||1619
1618563820000|2021-04-16 09:03:40|106.98|106.94|106.96|106.9|107|106.96|106.94|106.88|5480
1618563830000|2021-04-16 09:03:50|||||||||1905
1618563840000|2021-04-16 09:04:00|106.98|106.92|107|106.94|107|106.94|106.98|106.92|11127
1618563850000|2021-04-16 09:04:10|107.02|106.96|107.02|106.98|107.02|106.98|107.02|106.96|15942
1618563860000|2021-04-16 09:04:20|107|106.96|107|106.96|107|106.98|107|106.96|1885
1618563890000|2021-04-16 09:04:50|106.98|106.94|106.96|106.9|106.98|106.94|106.96|106.9|312
1618563900000|2021-04-16 09:05:00|106.98|106.88|106.98|106.92|106.98|106.96|106.98|106.88|8864
1618563910000|2021-04-16 09:05:10||106.94||106.94||106.94||106.94|206
1618563920000|2021-04-16 09:05:20|107|106.96|107|106.94|107.02|107|106.98|106.94|12044
1618563930000|2021-04-16 09:05:30||106.92||106.94||106.94||106.92|19420
1618563940000|2021-04-16 09:05:40||106.96||106.94||106.96||106.94|0
1618563950000|2021-04-16 09:05:50|107.02|106.96|107.06|107.02|107.06|107.02|107.02|106.96|3944
1618563980000|2021-04-16 09:06:20|||||||||6495
1618563990000|2021-04-16 09:06:30|107.04|107|107.04|107|107.04|107|107.04|106.96|3375
1618564000000|2021-04-16 09:06:40|107.02|106.98|107|106.92|107.02|106.98|107|106.92|1026
1618564010000|2021-04-16 09:06:50|107.02|107|107|106.92|107.02|107|107|106.92|10918
1618564020000|2021-04-16 09:07:00||106.9||106.94||106.94||106.9|523
1618564030000|2021-04-16 09:07:10|106.98|106.92|106.94|106.88|106.98|106.92|106.94|106.86|38
1618564040000|2021-04-16 09:07:20||106.86||106.88||106.88||106.86|1885
1618564050000|2021-04-16 09:07:30|||||||||549
1618564060000|2021-04-16 09:07:40|||||||||3653
1618564080000|2021-04-16 09:08:00|106.92|106.86|106.92|106.86|106.92|106.88|106.9|106.86|2536
1618564120000|2021-04-16 09:08:40|106.94|106.88|106.98|106.96|106.98|106.96|106.94|106.88|13821
1618564130000|2021-04-16 09:08:50|107|106.94|107|106.96|107|106.96|107|106.94|3245
1618564160000|2021-04-16 09:09:20|107.02|106.98|107.04|106.98|107.04|106.98|107.02|106.98|355
1618564170000|2021-04-16 09:09:30|107.06|107|107.08|107.04|107.08|107.04|107.06|107|22363
1618564180000|2021-04-16 09:09:40|107.1|107.06|107.2|107.12|107.2|107.16|107.1|107.06|3869
1618564190000|2021-04-16 09:09:50|107.22|107.18|107.2|107.18|107.22|107.18|107.2|107.18|3118
1618564200000|2021-04-16 09:10:00||107.16||107.16||107.16||107.16|0
1618564520000|2021-04-16 09:15:20|107.18|107.06|107.42|107.36|107.44|107.36|107.18|107.06|92454
1618564530000|2021-04-16 09:15:30|107.46|107.38|107.22|107.16|107.5|107.46|107.22|107.16|44575
1618564540000|2021-04-16 09:15:40|107.16|107.14|107.24|107.12|107.26|107.2|107.16|107.1|56660
1618564550000|2021-04-16 09:15:50|107.22|107.1|107.16|107.08|107.22|107.1|107.16|107.06|1163
1618564560000|2021-04-16 09:16:00|107.18|107.04|107.32|107.26|107.34|107.26|107.16|107.04|49302
1618564570000|2021-04-16 09:16:10|107.3|107.24|107.26|107.18|107.32|107.28|107.26|107.16|5762
1618564580000|2021-04-16 09:16:20|107.24|107.16|107.22|107.14|107.24|107.16|107.22|107.14|0
1618564590000|2021-04-16 09:16:30|107.24|107.16|107.24|107.18|107.24|107.18|107.24|107.16|7506
1618564600000|2021-04-16 09:16:40|107.26|107.2|107.26|107.22|107.28|107.22|107.22|107.18|9814
1618564610000|2021-04-16 09:16:50|107.24|107.2|107.22|107.14|107.24|107.22|107.22|107.14|12534
1618564630000|2021-04-16 09:17:10|107.24|107.16|107.32|107.26|107.32|107.26|107.24|107.16|15258
1618564640000|2021-04-16 09:17:20|107.3||107.3||107.32||107.3||361
1618564650000|2021-04-16 09:17:30|107.32||107.32||107.32||107.32||198
1618564660000|2021-04-16 09:17:40|107.34|107.28|107.38|107.3|107.38|107.3|107.34|107.26|7180
1618564670000|2021-04-16 09:17:50|107.36|107.28|107.4|107.34|107.4|107.34|107.36|107.28|9671
1618564680000|2021-04-16 09:18:00|107.42|107.36|107.46|107.38|107.46|107.38|107.42|107.36|6619
1618564690000|2021-04-16 09:18:10|107.48||107.48||107.48||107.48||40311
1618564700000|2021-04-16 09:18:20|107.5|107.4|107.48|107.38|107.5|107.46|107.48|107.38|6274
1618564710000|2021-04-16 09:18:30|107.46|107.4|107.5|107.46|107.5|107.46|107.44|107.4|16149
1618564720000|2021-04-16 09:18:40|107.48|107.42|107.48|107.42|107.48|107.44|107.48|107.42|2968
1618564730000|2021-04-16 09:18:50|107.5|107.44|107.48|107.42|107.5|107.44|107.48|107.42|717
1618564750000|2021-04-16 09:19:10|||||||||10293
1618564760000|2021-04-16 09:19:20|107.46|107.4|107.52|107.44|107.52|107.46|107.44|107.38|28007
1618564770000|2021-04-16 09:19:30|107.5|107.46|107.54|107.48|107.54|107.48|107.5|107.46|6098
1618564780000|2021-04-16 09:19:40|107.56|107.54|107.56|107.48|107.56|107.54|107.54|107.48|7727
1618564790000|2021-04-16 09:19:50|107.58|107.5|107.6|107.56|107.6|107.56|107.58|107.5|4756
1618564800000|2021-04-16 09:20:00|107.64||107.64||107.64||107.64||1834
1618564810000|2021-04-16 09:20:10|107.62|107.54|107.62|107.6|107.64|107.6|107.62|107.54|9162
1618564820000|2021-04-16 09:20:20|||||||||6646
1618564830000|2021-04-16 09:20:30|107.64|107.58|107.64|107.58|107.64|107.58|107.64|107.58|0
1618564840000|2021-04-16 09:20:40|107.66|107.6|107.66|107.6|107.68|107.6|107.66|107.6|4680
1618564850000|2021-04-16 09:20:50||107.62||107.6||107.62||107.6|1844
1618564860000|2021-04-16 09:21:00|107.68||107.68||107.68||107.68||5678
1618564880000|2021-04-16 09:21:20|107.7|107.62|107.78|107.72|107.78|107.72|107.7|107.62|11893
1618564910000|2021-04-16 09:21:50|||||||||4000
1618564940000|2021-04-16 09:22:20|107.76||107.78||107.78||107.76||313
1618564950000|2021-04-16 09:22:30|107.8|107.74|107.78|107.72|107.8|107.74|107.78|107.72|23426
1618564960000|2021-04-16 09:22:40|107.76|107.7|107.92|107.88|107.92|107.88|107.74|107.68|75484
1618564970000|2021-04-16 09:22:50|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.88|4038
1618564980000|2021-04-16 09:23:00|107.92|107.88|107.96|107.9|107.96|107.94|107.92|107.88|9258
1618564990000|2021-04-16 09:23:10|107.98||107.98||107.98||107.98||9
1618565000000|2021-04-16 09:23:20|108|107.92|108|107.94|108|107.98|108|107.92|1643
1618565010000|2021-04-16 09:23:30|107.98|107.92|107.98|107.92|107.98|107.92|107.98|107.92|150
1618565020000|2021-04-16 09:23:40|107.96|107.9|107.96|107.92|107.96|107.92|107.94|107.88|4001
1618565030000|2021-04-16 09:23:50|107.98|107.94|108|107.92|108|107.96|107.98|107.92|25079
1618565050000|2021-04-16 09:24:10|107.98|107.9|108.06|107.96|108.08|107.96|107.98|107.9|15512
1618565060000|2021-04-16 09:24:20|||||||||16824
1618565070000|2021-04-16 09:24:30||107.98||108.02||108.02||107.98|22
1618565080000|2021-04-16 09:24:40||108||108||108||108|4405
1618565090000|2021-04-16 09:24:50|108.08||108.08||108.12||108.08||5205
1618565100000|2021-04-16 09:25:00|108.12|108.08|108.14|108.1|108.2|108.1|108.12|108.08|10770
1618565110000|2021-04-16 09:25:10|108.18||108.18||108.18||108.18||11000
1618565120000|2021-04-16 09:25:20||108.12||108.16||108.16||108.12|16448
1618565130000|2021-04-16 09:25:30|108.16|108.14|108.12|107.98|108.16|108.14|108.12|107.98|8214
1618565140000|2021-04-16 09:25:40|108.1|108|108.08|108.02|108.1|108.02|108.08|108|1
1618565150000|2021-04-16 09:25:50|108.06|108.04|108.08|108.02|108.08|108.04|108.04|108.02|4331
1618565160000|2021-04-16 09:26:00|108.1|108.04|107.98|107.9|108.12|108.04|107.96|107.9|33098
1618565170000|2021-04-16 09:26:10|||||||||1839
1618565180000|2021-04-16 09:26:20|108||107.98||108||107.98||26682
1618565190000|2021-04-16 09:26:30|||||||||5000
1618565200000|2021-04-16 09:26:40|||||||||926
1618565210000|2021-04-16 09:26:50||107.92||107.9||107.94||107.9|810
1618565220000|2021-04-16 09:27:00|108|107.92|108.06|108|108.06|108.02|108|107.92|10190
1618565230000|2021-04-16 09:27:10|108.04|107.98|108.04|107.98|108.1|108.04|108.04|107.96|55337
1618565240000|2021-04-16 09:27:20|||||||||186
1618565250000|2021-04-16 09:27:30|108.06|108|108.04|107.92|108.06|108|108.04|107.92|87452
1618565260000|2021-04-16 09:27:40|108.06|107.94|108.02|107.98|108.06|108|108.02|107.94|8190
1618565270000|2021-04-16 09:27:50|108|108|107.94|107.88|108.02|108|107.92|107.88|39574
1618565280000|2021-04-16 09:28:00|107.96|107.9|108.04|107.98|108.04|108|107.96|107.9|5221
1618565310000|2021-04-16 09:28:30|||||||||11622
1618565320000|2021-04-16 09:28:40|108.06|108|108.04|107.98|108.1|108.06|108.04|107.94|111346
1618565330000|2021-04-16 09:28:50|108.08|108|108.08|107.98|108.08|108|108.08|107.98|2500
1618565340000|2021-04-16 09:29:00|108.06||108.04||108.06||108.04||0
1618565350000|2021-04-16 09:29:10|108.02||108.04||108.04||108.02||3535
1618565360000|2021-04-16 09:29:20|108.02||108.04||108.04||108.02||10
1618565370000|2021-04-16 09:29:30|108.06|108|108.04|107.98|108.06|108.02|108.02|107.94|70089
1618565390000|2021-04-16 09:29:50|108.06|108|108.06|108|108.08|108.04|108.04|107.98|11397
1618565400000|2021-04-16 09:30:00||107.98||107.98||107.98||107.98|6826
1618565410000|2021-04-16 09:30:10|108.04||108.06||108.06||108.04||14608
1618565420000|2021-04-16 09:30:20|108.04|108|108|107.94|108.04|108|107.98|107.9|79343
1618565430000|2021-04-16 09:30:30|108.02|107.96|108.04|107.98|108.04|107.98|108|107.96|6571
1618565440000|2021-04-16 09:30:40|||||||||17548
1618565450000|2021-04-16 09:30:50|108.06|108|108|107.94|108.1|108.02|108|107.94|24017
1618565460000|2021-04-16 09:31:00|107.98|107.92|108|107.94|108.02|107.94|107.96|107.9|2500
1618565470000|2021-04-16 09:31:10|108.02|107.92|108.02|107.96|108.02|107.96|108.02|107.92|2500
1618565480000|2021-04-16 09:31:20|108|107.94|108|107.94|108.02|108|108|107.92|11000
1618565490000|2021-04-16 09:31:30||107.92||107.94||107.94||107.92|0
1618565500000|2021-04-16 09:31:40|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|2879
1618565510000|2021-04-16 09:31:50|108|107.94|108|107.94|108.02|107.94|108|107.94|2500
1618565520000|2021-04-16 09:32:00|107.98|107.92|107.94|107.88|107.98|107.92|107.94|107.84|1795
1618565530000|2021-04-16 09:32:10||107.9||107.9||107.9||107.9|0
1618565540000|2021-04-16 09:32:20||107.88||107.88||107.9||107.88|0
1618565550000|2021-04-16 09:32:30|107.92|107.86|107.92|107.86|107.92|107.86|107.92|107.84|0
1618565560000|2021-04-16 09:32:40|107.94||107.94||107.96||107.94||31602
1618565570000|2021-04-16 09:32:50|107.92|107.84|107.82|107.76|107.92|107.86|107.82|107.76|3001
1618565580000|2021-04-16 09:33:00|107.8|107.74|107.84|107.74|107.84|107.78|107.78|107.72|8806
1618565590000|2021-04-16 09:33:10|||||||||61545
1618565600000|2021-04-16 09:33:20|107.82|107.72|107.72|107.66|107.82|107.72|107.7|107.64|18860
1618565610000|2021-04-16 09:33:30|||||||||5727
1618565640000|2021-04-16 09:34:00|107.76||107.72||107.76||107.72||1608
1618565650000|2021-04-16 09:34:10|107.7|107.64|107.72|107.64|107.76|107.7|107.7|107.62|18027
1618565670000|2021-04-16 09:34:30|107.7|107.62|107.7|107.64|107.7|107.64|107.7|107.62|20910
1618565680000|2021-04-16 09:34:40|107.64|107.62|107.7|107.64|107.7|107.64|107.64|107.62|10000
1618565700000|2021-04-16 09:35:00|107.72|107.68|107.7|107.64|107.72|107.68|107.7|107.64|2860
1618565710000|2021-04-16 09:35:10|107.72||107.72||107.72||107.72||2847
1618565720000|2021-04-16 09:35:20|107.74|107.66|107.8|107.74|107.8|107.74|107.74|107.66|4306
1618565730000|2021-04-16 09:35:30|107.78|107.72|107.78|107.7|107.78|107.72|107.78|107.7|6720
1618565740000|2021-04-16 09:35:40|107.76|107.68|107.68|107.62|107.76|107.68|107.68|107.62|0
1618565750000|2021-04-16 09:35:50|107.72|107.64|107.72|107.64|107.74|107.68|107.7|107.64|20
1618565770000|2021-04-16 09:36:10|107.74|107.68|107.74|107.64|107.76|107.7|107.74|107.64|796
1618565780000|2021-04-16 09:36:20|107.76|107.66|107.74|107.68|107.76|107.68|107.74|107.66|180
1618565790000|2021-04-16 09:36:30|107.76||107.76||107.76||107.76||0
1618565800000|2021-04-16 09:36:40|107.74||107.76||107.76||107.74||0
1618565820000|2021-04-16 09:37:00|107.74||107.74||107.74||107.74||0
1618565830000|2021-04-16 09:37:10|107.72|107.66|107.6|107.52|107.72|107.66|107.6|107.52|7015
1618565840000|2021-04-16 09:37:20|107.58|107.5|107.56|107.5|107.58|107.52|107.54|107.5|2436
1618565850000|2021-04-16 09:37:30|107.54|107.48|107.54|107.44|107.56|107.48|107.54|107.42|2015
1618565860000|2021-04-16 09:37:40|107.5|107.42|107.4|107.32|107.5|107.42|107.36|107.3|31687
1618565870000|2021-04-16 09:37:50|107.38||107.38||107.38||107.38||0
1618565880000|2021-04-16 09:38:00|107.4|107.36|107.36|107.28|107.46|107.4|107.36|107.26|30087
1618565890000|2021-04-16 09:38:10|107.34||107.38||107.38||107.34||3400
1618565900000|2021-04-16 09:38:20|107.36|107.24|107.24|107.2|107.36|107.26|107.24|107.2|2491
1618565930000|2021-04-16 09:38:50|107.22|107.18|107.22|107.16|107.22|107.18|107.22|107.14|3854
1618565940000|2021-04-16 09:39:00|107.2|107.14|107.14|107.08|107.2|107.14|107.14|107.08|7734
1618565950000|2021-04-16 09:39:10|107.16|107.1|107.16|107.1|107.16|107.12|107.16|107.1|5463
1618565970000|2021-04-16 09:39:30||107.12||107.12||107.12||107.12|0
1618565980000|2021-04-16 09:39:40|107.18|107.14|107.24|107.18|107.28|107.2|107.18|107.14|31264
1618565990000|2021-04-16 09:39:50|||||||||373
1618566000000|2021-04-16 09:40:00|107.22||107.22||107.22||107.22||390
1618566010000|2021-04-16 09:40:10|107.24|107.2|107.24|107.18|107.24|107.2|107.24|107.18|1702
1618566020000|2021-04-16 09:40:20|107.22|107.22|107.24|107.2|107.24|107.22|107.22|107.18|4168
1618566030000|2021-04-16 09:40:30||107.22||107.22||107.22||107.22|3711
1618566040000|2021-04-16 09:40:40|107.28|107.24|107.26|107.22|107.28|107.24|107.26|107.22|9940
1618566050000|2021-04-16 09:40:50||107.24||107.24||107.24||107.24|972
1618566060000|2021-04-16 09:41:00|107.28|107.22|107.28|107.22|107.3|107.26|107.26|107.22|9458
1618566070000|2021-04-16 09:41:10|107.32|107.24|107.3|107.24|107.32|107.24|107.3|107.24|4207
1618566080000|2021-04-16 09:41:20|107.28|107.22|107.28|107.22|107.28|107.22|107.28|107.22|4626
1618566090000|2021-04-16 09:41:30|107.26|107.24|107.2|107.1|107.26|107.24|107.2|107.1|3652
1618566100000|2021-04-16 09:41:40|107.18|107.08|107.16|107.08|107.18|107.1|107.16|107.08|0
1618566110000|2021-04-16 09:41:50|107.14||107.12||107.14||107.12||0
1618566120000|2021-04-16 09:42:00|107.14|107.1|107.14|107.08|107.14|107.1|107.14|107.08|4544
1618566130000|2021-04-16 09:42:10|107.16|107.1|107.18|107.1|107.18|107.1|107.16|107.1|13334
1618566140000|2021-04-16 09:42:20|||||||||1500
1618566150000|2021-04-16 09:42:30|107.2|107.12|107.28|107.2|107.28|107.2|107.2|107.12|14549
1618566160000|2021-04-16 09:42:40|107.3||107.3||107.32||107.28||0
1618566180000|2021-04-16 09:43:00|107.28|107.22|107.32|107.24|107.32|107.26|107.26|107.22|20153
1618566190000|2021-04-16 09:43:10|107.3|107.22|107.26|107.2|107.3|107.22|107.22|107.18|7541
1618566200000|2021-04-16 09:43:20|107.28||107.28||107.28||107.28||0
1618566210000|2021-04-16 09:43:30|107.32|107.22|107.32|107.28|107.32|107.28|107.32|107.22|1947
1618566220000|2021-04-16 09:43:40||107.26||107.28||107.28||107.24|0
1618566240000|2021-04-16 09:44:00|107.34|107.3|107.4|107.34|107.42|107.36|107.34|107.3|7977
1618566250000|2021-04-16 09:44:10|107.42|107.36|107.48|107.42|107.48|107.42|107.42|107.36|8157
1618566260000|2021-04-16 09:44:20|107.5|107.46|107.52|107.48|107.52|107.48|107.5|107.46|2500
1618566270000|2021-04-16 09:44:30|107.54|107.5|107.52|107.46|107.54|107.5|107.5|107.46|15483
1618566280000|2021-04-16 09:44:40|||||||||938
1618566290000|2021-04-16 09:44:50|||||||||2774
1618566300000|2021-04-16 09:45:00|107.56|107.48|107.54|107.48|107.56|107.5|107.54|107.48|2169
1618566310000|2021-04-16 09:45:10||107.5||107.5||107.5||107.5|0
1618566330000|2021-04-16 09:45:30|107.52|107.48|107.44|107.34|107.52|107.48|107.44|107.34|3198
1618566340000|2021-04-16 09:45:40|107.42|107.36|107.44|107.38|107.44|107.38|107.42|107.36|3980
1618566350000|2021-04-16 09:45:50|107.46|107.36|107.4|107.34|107.48|107.38|107.4|107.34|6248
1618566360000|2021-04-16 09:46:00|107.38|107.36|107.44|107.38|107.44|107.4|107.38|107.36|6336
1618566380000|2021-04-16 09:46:20|107.42|107.36|107.4|107.34|107.42|107.36|107.38|107.34|0
1618566390000|2021-04-16 09:46:30|107.42|107.36|107.44|107.36|107.44|107.36|107.42|107.36|189
1618566400000|2021-04-16 09:46:40|107.42||107.42||107.42||107.42||2819
1618566410000|2021-04-16 09:46:50||107.34||107.34||107.36||107.34|90
1618566420000|2021-04-16 09:47:00|107.4|107.36|107.42|107.34|107.42|107.36|107.4|107.34|401
1618566440000|2021-04-16 09:47:20|107.4|107.32|107.28|107.24|107.42|107.32|107.26|107.2|10171
1618566450000|2021-04-16 09:47:30|107.26|107.22|107.28|107.2|107.28|107.22|107.26|107.2|1436
1618566460000|2021-04-16 09:47:40|107.26||107.26||107.26||107.26||0
1618566480000|2021-04-16 09:48:00|107.24|107.18|107.18|107.12|107.24|107.18|107.18|107.12|40
1618566490000|2021-04-16 09:48:10|107.2|107.14|107.2|107.14|107.2|107.14|107.2|107.14|2065
1618566510000|2021-04-16 09:48:30|107.18|107.12|107.18|107.12|107.18|107.12|107.18|107.12|3002
1618566520000|2021-04-16 09:48:40|107.16|107.14|107.2|107.14|107.24|107.14|107.16|107.12|3194
1618566530000|2021-04-16 09:48:50|107.18|107.12|107.18|107.12|107.18|107.12|107.18|107.12|1231
1618566540000|2021-04-16 09:49:00|107.2|107.14|107.14|107.08|107.22|107.14|107.12|107.08|16061
1618566550000|2021-04-16 09:49:10|107.16|107.1|107.16|107.1|107.2|107.14|107.16|107.1|9591
1618566560000|2021-04-16 09:49:20|107.18||107.16||107.2||107.16||2236
1618566570000|2021-04-16 09:49:30|107.18|107.12|107.22|107.14|107.22|107.14|107.18|107.12|5919
1618566580000|2021-04-16 09:49:40|107.24|107.18|107.28|107.24|107.28|107.24|107.24|107.18|2676
1618566590000|2021-04-16 09:49:50|107.3|107.26|107.44|107.36|107.44|107.36|107.3|107.26|26067
1618566600000|2021-04-16 09:50:00|107.42||107.46||107.48||107.42||15380
1618566610000|2021-04-16 09:50:10|107.44|107.38|107.48|107.4|107.5|107.44|107.44|107.38|13937
1618566620000|2021-04-16 09:50:20|107.5|107.42|107.52|107.44|107.52|107.44|107.5|107.42|1392
1618566630000|2021-04-16 09:50:30|107.54|107.46|107.58|107.48|107.58|107.48|107.54|107.46|4608
1618566640000|2021-04-16 09:50:40|107.56||107.54||107.6||107.54||4730
1618566650000|2021-04-16 09:50:50|107.52|107.46|107.48|107.4|107.52|107.46|107.32|107.28|24656
1618566660000|2021-04-16 09:51:00|107.5|107.38|107.38|107.32|107.52|107.38|107.34|107.32|9456
1618566670000|2021-04-16 09:51:10|107.42|107.34|107.5|107.4|107.5|107.4|107.42|107.34|6690
1618566680000|2021-04-16 09:51:20|107.52||107.5||107.52||107.5||5096
1618566690000|2021-04-16 09:51:30|107.52|107.42|107.5|107.44|107.54|107.44|107.5|107.42|4552
1618566700000|2021-04-16 09:51:40|107.54|107.46|107.44|107.36|107.54|107.46|107.44|107.36|28564
1618566710000|2021-04-16 09:51:50|107.42||107.44||107.44||107.42||975
1618566720000|2021-04-16 09:52:00|107.46|107.34|107.44|107.36|107.48|107.36|107.44|107.34|6298
1618566730000|2021-04-16 09:52:10|107.46|107.38|107.48|107.4|107.5|107.4|107.46|107.38|4787
1618566740000|2021-04-16 09:52:20|107.5|107.38|107.42|107.32|107.5|107.38|107.36|107.28|22115
1618566750000|2021-04-16 09:52:30|107.44|107.34|107.44|107.36|107.44|107.36|107.4|107.34|6303
1618566760000|2021-04-16 09:52:40|107.4||107.46||107.46||107.4||7231
1618566770000|2021-04-16 09:52:50|107.48|107.38|107.48|107.4|107.48|107.4|107.48|107.38|1951
1618566780000|2021-04-16 09:53:00|107.5|107.42|107.4|107.36|107.5|107.44|107.4|107.32|7066
1618566790000|2021-04-16 09:53:10|107.42|107.38|107.48|107.4|107.48|107.4|107.42|107.38|4625
1618566800000|2021-04-16 09:53:20|107.5||107.48||107.5||107.48||9356
1618566810000|2021-04-16 09:53:30|107.5|107.38|107.4|107.32|107.5|107.38|107.36|107.28|28285
1618566820000|2021-04-16 09:53:40|107.42|107.34|107.44|107.36|107.44|107.36|107.38|107.34|10030
1618566830000|2021-04-16 09:53:50||107.34||107.36||107.36||107.34|1392
1618566840000|2021-04-16 09:54:00|107.46|107.38|107.44|107.36|107.46|107.4|107.44|107.34|13200
1618566850000|2021-04-16 09:54:10|107.46|107.38|107.3|107.24|107.48|107.4|107.26|107.22|56312
1618566860000|2021-04-16 09:54:20|107.28|107.22|107.32|107.24|107.34|107.24|107.28|107.22|1261
1618566870000|2021-04-16 09:54:30|107.3|107.22|107.24|107.18|107.3|107.22|107.24|107.14|23901
1618566880000|2021-04-16 09:54:40|107.26|107.2|107.28|107.22|107.3|107.24|107.26|107.2|9326
1618566890000|2021-04-16 09:54:50|107.26|107.2|107.22|107.18|107.26|107.2|107.22|107.14|1392
1618566900000|2021-04-16 09:55:00|107.26|107.2|107.22|107.18|107.28|107.2|107.2|107.16|13589
1618566910000|2021-04-16 09:55:10|107.26|107.2|107.3|107.22|107.3|107.22|107.26|107.2|4300
1618566920000|2021-04-16 09:55:20|107.28|107.2|107.2|107.14|107.28|107.2|107.18|107.1|16080
1618566930000|2021-04-16 09:55:30|107.22|107.16|107.24|107.18|107.28|107.18|107.22|107.16|4363
1618566940000|2021-04-16 09:55:40|107.26|107.24|107.3|107.24|107.34|107.26|107.26|107.2|262680
1618566950000|2021-04-16 09:55:50|107.28|107.22|107.28|107.18|107.28|107.22|107.22|107.16|6801
1618566960000|2021-04-16 09:56:00|107.26|107.2|107.24|107.18|107.26|107.2|107.24|107.16|4528
1618566970000|2021-04-16 09:56:10|107.26||107.26||107.26||107.26||13047
1618566980000|2021-04-16 09:56:20|107.24|107.16|107.22|107.16|107.24|107.16|107.18|107.1|13023
1618566990000|2021-04-16 09:56:30|107.24|107.18|107.24|107.16|107.24|107.2|107.24|107.16|8874
1618567000000|2021-04-16 09:56:40|107.26|107.18|107.22|107.16|107.28|107.22|107.22|107.16|7905
1618567010000|2021-04-16 09:56:50|107.2|107.14|107.26|107.18|107.26|107.18|107.18|107.12|1311
1618567020000|2021-04-16 09:57:00|107.28||107.28||107.28||107.28||4288
1618567030000|2021-04-16 09:57:10|107.26|107.2|107.28|107.2|107.3|107.22|107.26|107.18|4787
1618567040000|2021-04-16 09:57:20|107.26|107.18|107.3|107.22|107.3|107.22|107.26|107.18|1270
1618567050000|2021-04-16 09:57:30|107.32||107.3||107.32||107.3||4504
1618567060000|2021-04-16 09:57:40|107.32|107.24|107.32|107.26|107.34|107.26|107.3|107.22|18339
1618567070000|2021-04-16 09:57:50|107.3|107.24|107.32|107.26|107.32|107.26|107.3|107.22|1394
1618567080000|2021-04-16 09:58:00|107.3|107.24|107.26|107.18|107.3|107.26|107.24|107.18|8305
1618567090000|2021-04-16 09:58:10|107.28|107.24|107.26|107.18|107.28|107.24|107.22|107.14|12325
1618567100000|2021-04-16 09:58:20|107.28|107.2|107.26|107.2|107.28|107.2|107.26|107.2|5253
1618567110000|2021-04-16 09:58:30|107.28|107.18|107.2|107.14|107.3|107.18|107.2|107.14|8654
1618567120000|2021-04-16 09:58:40|107.22|107.12|107.2|107.12|107.24|107.16|107.2|107.12|4760
1618567130000|2021-04-16 09:58:50|107.18|107.1|107.2|107.12|107.2|107.14|107.18|107.1|3120
1618567140000|2021-04-16 09:59:00|107.22|107.14|107.18|107.1|107.24|107.14|107.18|107.08|11059
1618567150000|2021-04-16 09:59:10|107.16|107.12|107.16|107.08|107.16|107.12|107.16|107.08|11787
1618567160000|2021-04-16 09:59:20|107.18|107.1|107.18|107.1|107.18|107.12|107.18|107.1|5717
1618567170000|2021-04-16 09:59:30|107.2|107.12|107.18|107.1|107.22|107.12|107.18|107.1|4185
1618567180000|2021-04-16 09:59:40|107.16|107.12|107.2|107.12|107.2|107.12|107.16|107.1|4659
1618567190000|2021-04-16 09:59:50|107.18|107.1|107.2|107.12|107.2|107.14|107.18|107.1|1514
1618567200000|2021-04-16 10:00:00|107.22|107.14|107.18|107.1|107.22|107.14|107.18|107.1|6477
1618567210000|2021-04-16 10:00:10|107.16|107.12|107.16|107.08|107.18|107.12|107.16|107.08|3909
1618567220000|2021-04-16 10:00:20|107.14|107.06|107.1|107.06|107.14|107.06|107.1|107.06|6429
1618567230000|2021-04-16 10:00:30|107.08|107.04|107.06|107.02|107.1|107.04|107.06|107|2244
1618567240000|2021-04-16 10:00:40|107.04|107|107.04|107|107.04|107|107.04|107|1772
1618567260000|2021-04-16 10:01:00|107.02|106.98|107.04|106.96|107.1|107.02|107.02|106.92|23198
1618567270000|2021-04-16 10:01:10|106.98|106.94|107.04|106.94|107.04|106.94|106.98|106.94|4400
1618567280000|2021-04-16 10:01:20|||||||||2253
1618567290000|2021-04-16 10:01:30|107.02|106.92|106.96|106.86|107.02|106.92|106.96|106.84|5705
1618567300000|2021-04-16 10:01:40|106.94|106.84|106.92|106.84|106.94|106.84|106.92|106.82|84636
1618567310000|2021-04-16 10:01:50|106.94|106.96|107.04|106.98|107.04|106.98|106.94|106.9|22971
1618567320000|2021-04-16 10:02:00|107.02|106.94|107.02|106.92|107.04|106.96|107.02|106.92|17031
1618567330000|2021-04-16 10:02:10|||||||||1000
1618567350000|2021-04-16 10:02:30|106.98|106.9|106.92|106.84|106.98|106.9|106.92|106.8|12925
1618567360000|2021-04-16 10:02:40|106.9|106.82|106.82|106.76|106.9|106.82|106.82|106.74|5193
1618567370000|2021-04-16 10:02:50|106.84||106.86||106.86||106.84||19803
1618567380000|2021-04-16 10:03:00|106.84|106.78|106.86|106.8|106.86|106.8|106.84|106.78|1956
1618567390000|2021-04-16 10:03:10|106.88|106.82|106.94|106.86|106.96|106.92|106.88|106.82|15274
1618567400000|2021-04-16 10:03:20|106.96|106.88|106.94|106.82|106.96|106.9|106.9|106.82|2820
1618567410000|2021-04-16 10:03:30|106.96|106.84|106.96|106.86|106.96|106.86|106.96|106.84|2971
1618567420000|2021-04-16 10:03:40|106.98||106.96||106.98||106.96||1095
1618567430000|2021-04-16 10:03:50||106.88||106.9||106.9||106.88|5646
1618567450000|2021-04-16 10:04:10|106.98|106.98|106.96|106.9|107.02|106.98|106.96|106.9|39676
1618567470000|2021-04-16 10:04:30|106.98|106.92|106.98|106.92|106.98|106.94|106.96|106.92|9956
1618567480000|2021-04-16 10:04:40|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|8194
1618567490000|2021-04-16 10:04:50|107|106.94|107|106.96|107.02|107|106.98|106.94|15163
1618567500000|2021-04-16 10:05:00|||||||||439
1618567510000|2021-04-16 10:05:10|107.02|106.98|107.02|106.98|107.02|107|107.02|106.98|3237
1618567520000|2021-04-16 10:05:20|107||107.02||107.02||107||4857
1618567530000|2021-04-16 10:05:30|107.04|107|107.02|106.98|107.04|107|107.02|106.98|7150
1618567540000|2021-04-16 10:05:40|107|106.96|106.96|106.94|107|106.96|106.96|106.88|8200
1618567550000|2021-04-16 10:05:50|||||||||2863
1618567560000|2021-04-16 10:06:00||106.92||106.9||106.92||106.9|5098
1618567600000|2021-04-16 10:06:40|106.94||106.96||106.96||106.94||207
1618567610000|2021-04-16 10:06:50|106.92|106.88|106.96|106.9|106.96|106.9|106.92|106.88|8571
1618567620000|2021-04-16 10:07:00|106.98|106.92|106.96|106.94|106.98|106.96|106.94|106.9|5326
1618567630000|2021-04-16 10:07:10|106.98||106.98||106.98||106.98||376
1618567650000|2021-04-16 10:07:30|107|106.96|107.02|106.98|107.04|107.02|107|106.94|22020
1618567660000|2021-04-16 10:07:40|107.04|107|106.98|106.92|107.04|107|106.98|106.92|1939
1618567670000|2021-04-16 10:07:50|107|106.94|107|106.94|107|106.94|107|106.94|4647
1618567680000|2021-04-16 10:08:00|106.98||107||107||106.98||636
1618567690000|2021-04-16 10:08:10|106.98||106.98||106.98||106.98||9293
1618567700000|2021-04-16 10:08:20|107||107||107||107||940
1618567710000|2021-04-16 10:08:30|106.98|106.92|107|106.94|107|106.96|106.98|106.92|31300
1618567720000|2021-04-16 10:08:40|107.02|106.96|107.04|106.98|107.04|107|107.02|106.96|8741
1618567730000|2021-04-16 10:08:50|107.02|106.96|107.02|106.94|107.02|106.96|106.98|106.94|7153
1618567740000|2021-04-16 10:09:00|107|106.96|107|106.94|107|106.96|107|106.94|0
1618567750000|2021-04-16 10:09:10|107.02|106.96|107|106.94|107.02|106.96|107|106.94|2524
1618567760000|2021-04-16 10:09:20|||||||||109
1618567770000|2021-04-16 10:09:30|106.98|106.92|107|106.94|107|106.94|106.98|106.92|8303
1618567790000|2021-04-16 10:09:50|106.98||106.98||106.98||106.96||0
1618567800000|2021-04-16 10:10:00|107||106.98||107||106.98||0
1618567810000|2021-04-16 10:10:10|106.96|106.92|106.9|106.86|106.98|106.94|106.9|106.84|19464
1618567820000|2021-04-16 10:10:20|||||||||2806
1618567830000|2021-04-16 10:10:30|106.92|106.92|106.94|106.92|106.96|106.94|106.92|106.86|47826
1618567840000|2021-04-16 10:10:40|106.96|106.94|106.96|106.92|106.96|106.94|106.96|106.92|3252
1618567850000|2021-04-16 10:10:50|106.98|106.94|106.98|106.94|107|106.94|106.96|106.92|9730
1618567860000|2021-04-16 10:11:00||106.92||106.92||106.92||106.92|0
1618567870000|2021-04-16 10:11:10|107|106.94|107|106.94|107|106.94|107|106.94|2254
1618567890000|2021-04-16 10:11:30|107.02|106.96|107.06|106.98|107.1|107.02|107.02|106.96|790
1618567900000|2021-04-16 10:11:40|107.04|107|107.06|107|107.06|107|107.04|107|18
1618567910000|2021-04-16 10:11:50|107.04|106.98|107.04|106.98|107.04|106.98|107.04|106.98|0
1618567920000|2021-04-16 10:12:00|107.06|107|107.06|107.02|107.08|107.04|107.06|107|2508
1618567930000|2021-04-16 10:12:10|107.04|107|106.98|106.92|107.06|107|106.98|106.92|15989
1618567940000|2021-04-16 10:12:20||106.94||106.94||106.94||106.94|0
1618567950000|2021-04-16 10:12:30||106.92||106.92||106.92||106.92|4500
1618567980000|2021-04-16 10:13:00|106.96|106.9|106.96|106.92|106.96|106.92|106.96|106.9|2538
1618567990000|2021-04-16 10:13:10|106.98|106.94|107|106.94|107.02|106.94|106.98|106.94|6021
1618568000000|2021-04-16 10:13:20|106.98||106.98||106.98||106.98||0
1618568010000|2021-04-16 10:13:30|||||||||7139
1618568020000|2021-04-16 10:13:40|107|106.96|107|106.94|107.04|106.96|107|106.94|5532
1618568030000|2021-04-16 10:13:50|106.98||106.98||106.98||106.98||3545
1618568050000|2021-04-16 10:14:10|107|106.96|106.98|106.96|107.06|107|106.98|106.94|5336
1618568060000|2021-04-16 10:14:20|107|106.98|107.06|107|107.06|107|107|106.98|768
1618568070000|2021-04-16 10:14:30|107.04|106.98|107.02|106.96|107.04|107|107.02|106.96|3555
1618568080000|2021-04-16 10:14:40|107.06|106.98|107.02|107|107.06|107|107.02|106.98|464
1618568090000|2021-04-16 10:14:50||106.98||106.98||106.98||106.96|2830
1618568100000|2021-04-16 10:15:00|107|106.96|106.96|106.92|107|106.96|106.96|106.9|9148
1618568110000|2021-04-16 10:15:10|106.98|106.9|106.96|106.92|106.98|106.94|106.96|106.9|3127
1618568130000|2021-04-16 10:15:30|106.94|106.9|106.94|106.92|106.94|106.92|106.94|106.9|17179
1618568140000|2021-04-16 10:15:40||106.88||106.92||106.92||106.88|0
1618568160000|2021-04-16 10:16:00|106.92|106.88|106.92|106.84|106.92|106.92|106.92|106.84|10734
1618568170000|2021-04-16 10:16:10|106.88|106.82|106.86|106.8|106.88|106.82|106.86|106.78|2810
1618568180000|2021-04-16 10:16:20|106.88||106.86||106.88||106.86||19100
1618568190000|2021-04-16 10:16:30|||||||||2000
1618568220000|2021-04-16 10:17:00|106.88|106.82|106.88|106.82|106.88|106.84|106.88|106.82|4992
1618568240000|2021-04-16 10:17:20|106.86|106.84|106.88|106.82|106.88|106.84|106.84|106.82|21804
1618568250000|2021-04-16 10:17:30|106.86||106.88||106.88||106.86||0
1618568270000|2021-04-16 10:17:50|106.9|106.84|106.94|106.88|106.94|106.88|106.9|106.84|11625
1618568280000|2021-04-16 10:18:00|106.92||106.92||106.92||106.92||170
1618568300000|2021-04-16 10:18:20|||||||||70
1618568310000|2021-04-16 10:18:30|106.9|106.86|106.88|106.82|106.9|106.88|106.88|106.82|7151
1618568320000|2021-04-16 10:18:40|106.9|106.84|106.9|106.86|106.9|106.86|106.9|106.84|0
1618568340000|2021-04-16 10:19:00|106.92|106.88|106.92|106.88|106.92|106.88|106.92|106.88|385
1618568380000|2021-04-16 10:19:40|106.9|106.86|106.9|106.82|106.9|106.86|106.86|106.82|3610
1618568390000|2021-04-16 10:19:50|106.88||106.88||106.88||106.86||2500
1618568400000|2021-04-16 10:20:00|106.9|106.84|106.9|106.82|106.9|106.84|106.9|106.82|6638
1618568410000|2021-04-16 10:20:10|106.88|106.84|106.88|106.8|106.88|106.84|106.82|106.78|9517
1618568420000|2021-04-16 10:20:20|106.86||106.86||106.86||106.86||3000
1618568430000|2021-04-16 10:20:30|106.88||106.88||106.9||106.88||4983
1618568450000|2021-04-16 10:20:50|106.9|106.82|106.92|106.88|106.92|106.88|106.9|106.82|3610
1618568510000|2021-04-16 10:21:50|106.94|106.86|106.9|106.86|106.94|106.92|106.9|106.86|22136
1618568520000|2021-04-16 10:22:00|106.88|106.84|106.88|106.84|106.9|106.84|106.88|106.82|144
1618568530000|2021-04-16 10:22:10|106.86|106.82|106.86|106.82|106.86|106.82|106.86|106.82|0
1618568540000|2021-04-16 10:22:20|106.84|106.8|106.86|106.8|106.86|106.8|106.84|106.8|6281
1618568550000|2021-04-16 10:22:30|106.84|106.78|106.74|106.64|106.84|106.78|106.68|106.62|16062
1618568560000|2021-04-16 10:22:40|106.72|106.66|106.72|106.66|106.72|106.66|106.7|106.66|6211
1618568580000|2021-04-16 10:23:00|106.7||106.7||106.7||106.7||0
1618568590000|2021-04-16 10:23:10|||||||||4652
1618568600000|2021-04-16 10:23:20|||||||||585
1618568620000|2021-04-16 10:23:40|106.68|106.64|106.62|106.56|106.68|106.64|106.62|106.56|20124
1618568630000|2021-04-16 10:23:50||106.58||106.56||106.58||106.56|0
1618568640000|2021-04-16 10:24:00||106.58||106.58||106.58||106.58|112
1618568650000|2021-04-16 10:24:10||106.56||106.56||106.56||106.56|11957
1618568660000|2021-04-16 10:24:20||106.58||106.58||106.58||106.58|0
1618568670000|2021-04-16 10:24:30|106.64|106.6|106.64|106.58|106.68|106.62|106.64|106.58|6446
1618568680000|2021-04-16 10:24:40|106.66|106.6|106.66|106.6|106.68|106.6|106.66|106.6|8388
1618568690000|2021-04-16 10:24:50|||||||||921
1618568700000|2021-04-16 10:25:00|106.68|106.62|106.7|106.64|106.7|106.64|106.68|106.62|20280
1618568710000|2021-04-16 10:25:10|106.68|106.66|106.7|106.66|106.7|106.66|106.68|106.66|4335
1618568730000|2021-04-16 10:25:30|106.72|106.68|106.76|106.72|106.76|106.74|106.72|106.68|7618
1618568760000|2021-04-16 10:26:00|106.78|106.74|106.8|106.74|106.8|106.74|106.78|106.72|4575
1618568790000|2021-04-16 10:26:30|106.78|106.76|106.78|106.74|106.78|106.76|106.78|106.74|2023
1618568800000|2021-04-16 10:26:40|106.76||106.76||106.76||106.76||20
1618568810000|2021-04-16 10:26:50||106.72||106.72||106.72||106.7|5636
1618568820000|2021-04-16 10:27:00||106.74||106.74||106.74||106.74|0
1618568830000|2021-04-16 10:27:10|106.8|106.76|106.78|106.76|106.86|106.82|106.78|106.76|2731
1618568840000|2021-04-16 10:27:20|106.8|106.78|106.84|106.82|106.84|106.82|106.8|106.78|1100
1618568860000|2021-04-16 10:27:40||106.8||106.8||106.8||106.8|1205
1618568870000|2021-04-16 10:27:50||106.82||106.82||106.82||106.8|1000
1618568880000|2021-04-16 10:28:00|106.82|106.78|106.84|106.78|106.84|106.78|106.82|106.76|52824
1618568890000|2021-04-16 10:28:10|106.82|106.76|106.78|106.7|106.84|106.78|106.78|106.7|630
1618568900000|2021-04-16 10:28:20|106.8|106.76|106.76|106.7|106.8|106.76|106.76|106.7|1427
1618568930000|2021-04-16 10:28:50|||||||||3278
1618568940000|2021-04-16 10:29:00|106.74|106.68|106.74|106.7|106.76|106.7|106.74|106.68|2570
1618568950000|2021-04-16 10:29:10|||||||||3016
1618568960000|2021-04-16 10:29:20|106.76|106.72|106.8|106.76|106.82|106.76|106.76|106.72|1819
1618568980000|2021-04-16 10:29:40|106.82|106.78|106.86|106.82|106.86|106.82|106.82|106.78|4346
1618568990000|2021-04-16 10:29:50|106.88||106.88||106.88||106.88||3269
1618569000000|2021-04-16 10:30:00|106.86|106.78|106.82|106.76|106.86|106.78|106.82|106.76|2465
1618569040000|2021-04-16 10:30:40|106.8|106.78|106.82|106.78|106.82|106.78|106.8|106.76|8719
1618569060000|2021-04-16 10:31:00|106.8|106.76|106.8|106.78|106.82|106.8|106.76|106.72|26146
1618569070000|2021-04-16 10:31:10|106.82||106.82||106.82||106.82||2027
1618569090000|2021-04-16 10:31:30|||||||||1003
1618569110000|2021-04-16 10:31:50|||||||||4234
1618569120000|2021-04-16 10:32:00|106.8|106.76|106.82|106.78|106.82|106.78|106.8|106.76|5488
1618569130000|2021-04-16 10:32:10|||||||||2785
1618569140000|2021-04-16 10:32:20|106.84||106.82||106.86||106.82||380
1618569150000|2021-04-16 10:32:30|106.8|106.76|106.8|106.74|106.8|106.76|106.78|106.7|6026
1618569160000|2021-04-16 10:32:40||106.76||106.76||106.76||106.76|0
1618569190000|2021-04-16 10:33:10|106.78|106.74|106.78|106.74|106.78|106.74|106.78|106.74|2429
1618569200000|2021-04-16 10:33:20|106.76||106.76||106.76||106.76||6081
1618569210000|2021-04-16 10:33:30|106.78|106.76|106.8|106.74|106.8|106.76|106.78|106.74|5699
1618569230000|2021-04-16 10:33:50|106.82|106.76|106.84|106.8|106.86|106.8|106.82|106.76|12458
1618569240000|2021-04-16 10:34:00|106.82|106.78|106.78|106.7|106.82|106.78|106.78|106.7|10418
1618569250000|2021-04-16 10:34:10|106.76|106.72|106.76|106.7|106.76|106.74|106.76|106.7|4503
1618569260000|2021-04-16 10:34:20|106.78|106.72|106.78|106.72|106.8|106.72|106.78|106.72|4055
1618569270000|2021-04-16 10:34:30|||||||||2679
1618569280000|2021-04-16 10:34:40|106.76||106.78||106.78||106.76||2275
1618569290000|2021-04-16 10:34:50|106.8|106.74|106.82|106.74|106.82|106.74|106.8|106.74|2860
1618569300000|2021-04-16 10:35:00|106.78|106.72|106.78|106.72|106.78|106.72|106.78|106.72|4
1618569310000|2021-04-16 10:35:10|||||||||1011
1618569320000|2021-04-16 10:35:20|106.76||106.76||106.76||106.76||1554
1618569330000|2021-04-16 10:35:30|||||||||2000
1618569340000|2021-04-16 10:35:40|106.78|106.74|106.78|106.74|106.78|106.74|106.78|106.74|3115
1618569360000|2021-04-16 10:36:00|106.76|106.72|106.72|106.66|106.76|106.72|106.7|106.64|27471
1618569370000|2021-04-16 10:36:10|106.7|106.64|106.7|106.64|106.72|106.64|106.7|106.64|200
1618569380000|2021-04-16 10:36:20|106.68|106.62|106.68|106.62|106.68|106.64|106.68|106.6|4254
1618569390000|2021-04-16 10:36:30|106.7|106.64|106.7|106.66|106.7|106.66|106.7|106.64|2859
1618569420000|2021-04-16 10:37:00|106.68|106.64|106.68|106.64|106.7|106.66|106.68|106.62|11248
1618569440000|2021-04-16 10:37:20|106.66|106.62|106.66|106.6|106.66|106.64|106.66|106.6|10113
1618569450000|2021-04-16 10:37:30|106.64|106.58|106.6|106.54|106.64|106.58|106.6|106.54|2822
1618569460000|2021-04-16 10:37:40||106.56||106.56||106.56||106.56|16
1618569470000|2021-04-16 10:37:50|106.62|106.58|106.64|106.58|106.64|106.58|106.62|106.58|5837
1618569480000|2021-04-16 10:38:00||106.56||106.56||106.56||106.56|749
1618569490000|2021-04-16 10:38:10|106.62|106.54|106.58|106.52|106.62|106.56|106.58|106.5|5960
1618569510000|2021-04-16 10:38:30|106.56||106.56||106.56||106.56||6050
1618569530000|2021-04-16 10:38:50|106.58|106.54|106.6|106.54|106.6|106.54|106.58|106.54|6246
1618569540000|2021-04-16 10:39:00|106.58|106.52|106.58|106.52|106.58|106.52|106.58|106.52|6782
1618569550000|2021-04-16 10:39:10|106.6|106.54|106.6|106.54|106.6|106.54|106.6|106.54|178
1618569590000|2021-04-16 10:39:50|106.62|106.56|106.62|106.58|106.62|106.58|106.62|106.56|2332
1618569600000|2021-04-16 10:40:00|||||||||5880
1618569610000|2021-04-16 10:40:10|106.6|106.56|106.6|106.54|106.6|106.56|106.6|106.54|3713
1618569620000|2021-04-16 10:40:20|106.58||106.58||106.58||106.58||46711
1618569650000|2021-04-16 10:40:50|||||||||1073
1618569680000|2021-04-16 10:41:20|106.56|106.52|106.56|106.52|106.56|106.52|106.54|106.5|3164
1618569690000|2021-04-16 10:41:30|||||||||14100
1618569700000|2021-04-16 10:41:40|106.54|106.5|106.54|106.5|106.54|106.5|106.54|106.5|2505
1618569710000|2021-04-16 10:41:50|106.52||106.52||106.52||106.52||0
1618569720000|2021-04-16 10:42:00|106.5|106.48|106.52|106.46|106.52|106.5|106.5|106.46|38386
1618569730000|2021-04-16 10:42:10||106.5||106.5||106.5||106.5|0
1618569740000|2021-04-16 10:42:20|106.5|106.46|106.5|106.46|106.5|106.46|106.5|106.46|10140
1618569750000|2021-04-16 10:42:30|||||||||9666
1618569770000|2021-04-16 10:42:50|106.48|106.44|106.46|106.42|106.5|106.44|106.46|106.4|4575
1618569780000|2021-04-16 10:43:00|106.48|106.4|106.54|106.48|106.54|106.52|106.48|106.4|6696
1618569790000|2021-04-16 10:43:10|106.52||106.52||106.52||106.52||0
1618569800000|2021-04-16 10:43:20|||||||||4239
1618569810000|2021-04-16 10:43:30||106.5||106.48||106.5||106.48|2500
1618569820000|2021-04-16 10:43:40|106.5|106.44|106.46|106.4|106.5|106.44|106.46|106.4|9351
1618569830000|2021-04-16 10:43:50|||||||||470
1618569840000|2021-04-16 10:44:00|106.44|106.38|106.38|106.32|106.44|106.38|106.38|106.3|9085
1618569850000|2021-04-16 10:44:10|106.4|106.3|106.4|106.32|106.4|106.32|106.4|106.3|5084
1618569870000|2021-04-16 10:44:30|106.38|106.3|106.38|106.3|106.38|106.3|106.38|106.3|1000
1618569880000|2021-04-16 10:44:40|||||||||456
1618569890000|2021-04-16 10:44:50|106.36||106.34||106.36||106.34||3278
1618569900000|2021-04-16 10:45:00|||||||||3737
1618569910000|2021-04-16 10:45:10|||||||||617
1618569920000|2021-04-16 10:45:20|106.36|106.32|106.36|106.32|106.38|106.34|106.36|106.32|769
1618569930000|2021-04-16 10:45:30|106.38|106.34|106.4|106.36|106.4|106.36|106.38|106.34|21115
1618569940000|2021-04-16 10:45:40|106.38|106.34|106.36|106.3|106.38|106.34|106.32|106.3|4105
1618569950000|2021-04-16 10:45:50|106.38|106.32|106.38|106.32|106.38|106.32|106.38|106.32|634
1618569960000|2021-04-16 10:46:00|106.4||106.38||106.4||106.38||387
1618569980000|2021-04-16 10:46:20|106.4|106.34|106.4|106.36|106.4|106.36|106.4|106.34|1671
1618569990000|2021-04-16 10:46:30|106.42|106.38|106.42|106.36|106.44|106.4|106.42|106.36|13550
1618570010000|2021-04-16 10:46:50|106.4|106.34|106.4|106.36|106.4|106.36|106.36|106.32|6917
1618570040000|2021-04-16 10:47:20|||||||||300
1618570050000|2021-04-16 10:47:30|||||||||25800
1618570060000|2021-04-16 10:47:40|106.36|106.34|106.38|106.36|106.4|106.36|106.36|106.34|3632
1618570070000|2021-04-16 10:47:50|106.4|106.38|106.4|106.38|106.4|106.38|106.4|106.38|1411
1618570090000|2021-04-16 10:48:10|||||||||1866
1618570100000|2021-04-16 10:48:20|106.42|106.4|106.44|106.4|106.44|106.4|106.42|106.4|4940
1618570110000|2021-04-16 10:48:30|106.46|106.42|106.48|106.44|106.5|106.46|106.46|106.42|24852
1618570120000|2021-04-16 10:48:40|106.46|106.42|106.38|106.34|106.46|106.42|106.38|106.34|13032
1618570130000|2021-04-16 10:48:50|106.42|106.32|106.4|106.36|106.42|106.36|106.4|106.32|375
1618570140000|2021-04-16 10:49:00|||||||||5294
1618570150000|2021-04-16 10:49:10|||||||||1966
1618570160000|2021-04-16 10:49:20|106.38|106.34|106.34|106.3|106.38|106.34|106.34|106.3|11735
1618570170000|2021-04-16 10:49:30|106.36|106.32|106.34|106.3|106.36|106.32|106.34|106.3|0
1618570190000|2021-04-16 10:49:50|||||||||3230
1618570200000|2021-04-16 10:50:00||106.32||106.3||106.32||106.3|960
1618570220000|2021-04-16 10:50:20|||||||||1866
1618570230000|2021-04-16 10:50:30|106.32|106.32|106.24|106.2|106.36|106.32|106.24|106.2|46536
1618570240000|2021-04-16 10:50:40|106.26|106.22|106.3|106.24|106.3|106.28|106.26|106.22|30126
1618570250000|2021-04-16 10:50:50|106.28||106.28||106.28||106.28||0
1618570270000|2021-04-16 10:51:10|106.26|106.22|106.28|106.24|106.28|106.24|106.24|106.2|16883
1618570280000|2021-04-16 10:51:20|106.26|106.2|106.26|106.24|106.26|106.24|106.24|106.16|13051
1618570290000|2021-04-16 10:51:30|||||||||4211
1618570330000|2021-04-16 10:52:10|106.24|106.2|106.24|106.2|106.24|106.24|106.24|106.16|3937
1618570340000|2021-04-16 10:52:20|106.26|106.18|106.24|106.18|106.26|106.2|106.24|106.18|2831
1618570350000|2021-04-16 10:52:30||106.16||106.18||106.18||106.16|10
1618570360000|2021-04-16 10:52:40|106.22|106.16|106.22|106.18|106.22|106.18|106.2|106.14|23063
1618570370000|2021-04-16 10:52:50|106.24|106.2|106.3|106.24|106.3|106.24|106.24|106.16|45159
1618570380000|2021-04-16 10:53:00|106.28|106.2|106.28|106.24|106.28|106.24|106.24|106.16|13077
1618570400000|2021-04-16 10:53:20|106.3|106.26|106.34|106.26|106.36|106.3|106.3|106.26|11473
1618570410000|2021-04-16 10:53:30|106.32|106.24|106.26|106.24|106.32|106.24|106.22|106.18|12199
1618570420000|2021-04-16 10:53:40|106.24|106.2|106.3|106.24|106.34|106.24|106.24|106.16|55253
1618570430000|2021-04-16 10:53:50|106.34|106.26|106.34|106.3|106.34|106.32|106.32|106.26|1185
1618570440000|2021-04-16 10:54:00||106.32||106.3||106.32||106.3|9717
1618570450000|2021-04-16 10:54:10|106.36|106.32|106.26|106.24|106.36|106.32|106.26|106.16|9306
1618570460000|2021-04-16 10:54:20|106.24|106.2|106.3|106.24|106.3|106.26|106.22|106.2|40734
1618570470000|2021-04-16 10:54:30|106.34|106.26|106.36|106.3|106.36|106.3|106.34|106.26|7336
1618570480000|2021-04-16 10:54:40|||||||||2329
1618570490000|2021-04-16 10:54:50|106.34|106.28|106.3|106.24|106.34|106.28|106.3|106.24|80
1618570500000|2021-04-16 10:55:00|||||||||1047
1618570510000|2021-04-16 10:55:10|106.28|106.28|106.26|106.24|106.28|106.28|106.26|106.16|12011
1618570520000|2021-04-16 10:55:20|106.24|106.2|106.22|106.18|106.24|106.2|106.22|106.16|7946
1618570530000|2021-04-16 10:55:30|106.24|106.2|106.22|106.2|106.26|106.2|106.22|106.18|1010
1618570540000|2021-04-16 10:55:40|106.2|106.18|106.2|106.16|106.24|106.18|106.18|106.14|9899
1618570550000|2021-04-16 10:55:50|106.22|106.18|106.2|106.18|106.22|106.18|106.2|106.16|9847
1618570560000|2021-04-16 10:56:00|106.22|106.2|106.24|106.18|106.26|106.22|106.22|106.18|9185
1618570570000|2021-04-16 10:56:10||106.16||106.16||106.16||106.16|676
1618570590000|2021-04-16 10:56:30||106.18||106.18||106.18||106.18|455
1618570610000|2021-04-16 10:56:50|106.22|106.16|106.24|106.18|106.24|106.22|106.2|106.16|18160
1618570620000|2021-04-16 10:57:00|106.22|106.16|106.16|106.1|106.22|106.18|106.16|106.1|16146
1618570630000|2021-04-16 10:57:10|106.14|106.12|106.18|106.12|106.18|106.16|106.14|106.12|21279
1618570670000|2021-04-16 10:57:50|106.2|106.14|106.2|106.16|106.22|106.2|106.2|106.14|20406
1618570680000|2021-04-16 10:58:00|106.22|106.18|106.22|106.18|106.22|106.18|106.22|106.18|0
1618570720000|2021-04-16 10:58:40|106.24|106.2|106.26|106.2|106.26|106.22|106.24|106.18|8140
1618570740000|2021-04-16 10:59:00|106.24|106.18|106.26|106.2|106.26|106.2|106.24|106.18|0
1618570750000|2021-04-16 10:59:10|||||||||16536
1618570760000|2021-04-16 10:59:20|106.28|106.22|106.24|106.2|106.28|106.24|106.24|106.2|9023
1618570770000|2021-04-16 10:59:30|106.22|106.18|106.2|106.18|106.22|106.2|106.2|106.18|15847
1618570780000|2021-04-16 10:59:40|106.22|106.14|106.18|106.12|106.22|106.14|106.18|106.12|3304
1618570790000|2021-04-16 10:59:50|106.2|106.14|106.22|106.16|106.22|106.16|106.2|106.14|2036
1618570800000|2021-04-16 11:00:00|106.2|106.14|106.22|106.12|106.22|106.14|106.18|106.12|6735
1618570810000|2021-04-16 11:00:10|106.2||106.2||106.2||106.2||2840
1618570830000|2021-04-16 11:00:30|106.18||106.18||106.18||106.18||2866
1618570840000|2021-04-16 11:00:40|106.2||106.18||106.2||106.18||0
1618570850000|2021-04-16 11:00:50|||||||||7020
1618570860000|2021-04-16 11:01:00|106.16|106.1|106.18|106.12|106.18|106.12|106.16|106.1|10722
1618570870000|2021-04-16 11:01:10|106.2|106.22|106.18|106.12|106.24|106.22|106.18|106.12|41046
1618570880000|2021-04-16 11:01:20|||||||||5540
1618570890000|2021-04-16 11:01:30|||||||||223340
1618570900000|2021-04-16 11:01:40|106.2|106.24|106.24|106.18|106.26|106.24|106.2|106.16|274004
1618570910000|2021-04-16 11:01:50|106.22|106.14|106.22|106.18|106.22|106.18|106.2|106.14|20303
1618570920000|2021-04-16 11:02:00|106.2|106.16|106.18|106.14|106.22|106.18|106.18|106.14|10931
1618570930000|2021-04-16 11:02:10|106.2|106.16|106.2|106.14|106.2|106.16|106.18|106.14|4106
1618570940000|2021-04-16 11:02:20|106.18|106.16|106.2|106.16|106.2|106.16|106.18|106.14|2635
1618570960000|2021-04-16 11:02:40|106.22|106.18|106.22|106.18|106.24|106.2|106.22|106.18|11570
1618570970000|2021-04-16 11:02:50||106.2||106.2||106.2||106.2|4676
1618570980000|2021-04-16 11:03:00||106.18||106.18||106.2||106.18|2596
1618570990000|2021-04-16 11:03:10|106.24|106.2|106.24|106.2|106.24|106.2|106.24|106.2|981
1618571000000|2021-04-16 11:03:20|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|3605
1618571020000|2021-04-16 11:03:40||106.2||106.22||106.22||106.2|120
1618571040000|2021-04-16 11:04:00|106.24|106.2|106.22|106.16|106.24|106.2|106.2|106.14|6807
1618571060000|2021-04-16 11:04:20|106.2|106.14|106.12|106.08|106.2|106.14|106.12|106.06|10191
1618571070000|2021-04-16 11:04:30|106.14|106.06|106.1|106.06|106.14|106.06|106.1|106.06|4717
1618571080000|2021-04-16 11:04:40|||||||||1958
1618571090000|2021-04-16 11:04:50|106.12|106.08|106.1|106.06|106.12|106.08|106.08|106.06|5823
1618571100000|2021-04-16 11:05:00|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.06|845
1618571110000|2021-04-16 11:05:10|||||||||22501
1618571120000|2021-04-16 11:05:20|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|2857
1618571130000|2021-04-16 11:05:30|106.12|106.04|106.06|106.02|106.12|106.04|106|105.9|337221
1618571140000|2021-04-16 11:05:40|106.08|106.06|106.08|106.02|106.08|106.06|106.08|106.02|19231
1618571150000|2021-04-16 11:05:50|||||||||2128
1618571160000|2021-04-16 11:06:00|106.1|106.04|106.1|106.06|106.1|106.06|106.08|106.02|2121
1618571170000|2021-04-16 11:06:10|106.08|106.08|106.1|106.06|106.1|106.08|106.08|106.06|18096
1618571180000|2021-04-16 11:06:20|||||||||2431
1618571190000|2021-04-16 11:06:30|106.12|106.08|106.12|106.08|106.12|106.1|106.12|106.08|11954
1618571200000|2021-04-16 11:06:40|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|12587
1618571220000|2021-04-16 11:07:00|106.08|106.04|106.04|106|106.08|106.04|106.04|106|5772
1618571230000|2021-04-16 11:07:10|106.02|105.96|106.02|105.96|106.02|105.96|106|105.92|8418
1618571240000|2021-04-16 11:07:20|106.04|106|106.08|106.04|106.08|106.04|106.04|106|27897
1618571250000|2021-04-16 11:07:30|||||||||2806
1618571260000|2021-04-16 11:07:40|106.06|106.02|106.02|106|106.06|106.02|106.02|106|12103
1618571270000|2021-04-16 11:07:50|106.04||106.04||106.04||106.04||29972
1618571280000|2021-04-16 11:08:00|106.02|106.02|106.04|106|106.06|106.02|106.02|106|13111
1618571300000|2021-04-16 11:08:20|106.06|106.02|106.04|106.02|106.06|106.02|106.04|106.02|675
1618571310000|2021-04-16 11:08:30|||||||||2000
1618571320000|2021-04-16 11:08:40|106.06|106.04|106.06|106.02|106.06|106.04|106.04|106.02|5210
1618571340000|2021-04-16 11:09:00|||||||||556
1618571360000|2021-04-16 11:09:20|106.04|106|106.04|106|106.04|106|106.02|106|35257
1618571370000|2021-04-16 11:09:30|106.06|106.02|106.08|106.04|106.08|106.06|106.06|106.02|7730
1618571380000|2021-04-16 11:09:40|106.1|106.06|106.16|106.1|106.16|106.14|106.1|106.06|14225
1618571390000|2021-04-16 11:09:50|106.18|106.12|106.2|106.16|106.2|106.18|106.18|106.12|13283
1618571400000|2021-04-16 11:10:00||106.14||106.16||106.16||106.14|162
1618571420000|2021-04-16 11:10:20|106.18|106.14|106.18|106.14|106.18|106.14|106.18|106.14|7715
1618571430000|2021-04-16 11:10:30|106.16|106.12|106.1|106.02|106.16|106.12|106.1|106.02|2243
1618571440000|2021-04-16 11:10:40|106.12|106.04|106.1|106.04|106.14|106.06|106.1|106.04|2099
1618571450000|2021-04-16 11:10:50|||||||||5250
1618571460000|2021-04-16 11:11:00|106.08||106.08||106.08||106.08||5178
1618571480000|2021-04-16 11:11:20|||||||||2356
1618571490000|2021-04-16 11:11:30|106.06|106.02|106.02|105.96|106.06|106.02|106.02|105.96|5380
1618571510000|2021-04-16 11:11:50|106.06|105.98|106.06|106|106.06|106.02|106.04|105.98|6322
1618571520000|2021-04-16 11:12:00||106.02||106||106.04||106|8615
1618571530000|2021-04-16 11:12:10|106.04|106.02|106.06|106|106.06|106.02|106.04|106|3392
1618571550000|2021-04-16 11:12:30|||||||||2712
1618571560000|2021-04-16 11:12:40|106.04|106.02|106.04|106|106.04|106.02|106.02|106|8148
1618571570000|2021-04-16 11:12:50|||||||||18754
1618571580000|2021-04-16 11:13:00|106.02|105.96|106.06|106|106.06|106|106.02|105.96|15367
1618571590000|2021-04-16 11:13:10|106.04|105.98|106.04|105.98|106.04|105.98|106.04|105.98|862
1618571600000|2021-04-16 11:13:20|||||||||7502
1618571620000|2021-04-16 11:13:40|106.02||106.02||106.02||106.02||2061
1618571640000|2021-04-16 11:14:00|106|105.96|106.02|105.96|106.02|105.98|106|105.92|24947
1618571650000|2021-04-16 11:14:10|||||||||8531
1618571660000|2021-04-16 11:14:20|106|105.98|106|105.98|106.02|105.98|106|105.96|2510
1618571670000|2021-04-16 11:14:30|105.98|105.96|106|105.96|106|105.96|105.98|105.96|18420
1618571680000|2021-04-16 11:14:40|106.02|105.98|106.02|105.98|106.02|105.98|106.02|105.96|14755
1618571690000|2021-04-16 11:14:50|106.04|106.06|106.12|106.1|106.12|106.1|106.02|106|144657
1618571700000|2021-04-16 11:15:00|106.1|106.08|106.08|106.04|106.1|106.1|106.08|106.02|8912
1618571710000|2021-04-16 11:15:10||106.02||106.04||106.04||106.02|4693
1618571720000|2021-04-16 11:15:20|||||||||2077
1618571760000|2021-04-16 11:16:00|106.1|106.06|106.1|106.04|106.1|106.06|106.1|106.04|27771
1618571770000|2021-04-16 11:16:10|106.12|106.06|106.14|106.1|106.14|106.1|106.12|106.06|6326
1618571780000|2021-04-16 11:16:20|106.16||106.18||106.18||106.16||7640
1618571790000|2021-04-16 11:16:30||106.12||106.14||106.14||106.12|746
1618571800000|2021-04-16 11:16:40|||||||||1400
1618571810000|2021-04-16 11:16:50|||||||||4725
1618571820000|2021-04-16 11:17:00|106.16|106.12|106.16|106.12|106.18|106.12|106.16|106.12|18246
1618571830000|2021-04-16 11:17:10|106.18|106.14|106.22|106.14|106.22|106.18|106.18|106.14|11334
1618571840000|2021-04-16 11:17:20|||||||||11311
1618571850000|2021-04-16 11:17:30|||||||||1000
1618571860000|2021-04-16 11:17:40|106.24|106.16|106.22|106.18|106.24|106.22|106.22|106.16|23537
1618571870000|2021-04-16 11:17:50|106.24|106.2|106.22|106.14|106.24|106.2|106.16|106.14|26919
1618571880000|2021-04-16 11:18:00|106.2|106.12|106.22|106.18|106.22|106.18|106.16|106.12|19628
1618571890000|2021-04-16 11:18:10|106.24|106.2|106.3|106.24|106.3|106.24|106.24|106.2|9670
1618571900000|2021-04-16 11:18:20|106.28|106.22|106.28|106.22|106.28|106.22|106.28|106.22|0
1618571910000|2021-04-16 11:18:30||106.24||106.24||106.24||106.24|2790
1618571920000|2021-04-16 11:18:40||106.26||106.24||106.26||106.24|87
1618571940000|2021-04-16 11:19:00|106.26|106.22|106.22|106.14|106.26|106.22|106.22|106.14|15665
1618571960000|2021-04-16 11:19:20|||||||||88
1618571970000|2021-04-16 11:19:30|||||||||1400
1618571980000|2021-04-16 11:19:40|106.2||106.2||106.2||106.2||763
1618571990000|2021-04-16 11:19:50|106.18|106.12|106.16|106.12|106.18|106.12|106.14|106.08|14262
1618572000000|2021-04-16 11:20:00||106.1||106.1||106.1||106.1|840
1618572010000|2021-04-16 11:20:10|106.14||106.14||106.14||106.14||0
1618572020000|2021-04-16 11:20:20|106.16||106.14||106.16||106.14||461
1618572030000|2021-04-16 11:20:30||106.08||106.08||106.08||106.06|9
1618572040000|2021-04-16 11:20:40||106.1||106.1||106.1||106.1|1428
1618572050000|2021-04-16 11:20:50|106.16||106.14||106.16||106.14||0
1618572060000|2021-04-16 11:21:00|106.16||106.16||106.16||106.16||0
1618572070000|2021-04-16 11:21:10|||||||||937
1618572090000|2021-04-16 11:21:30|106.14||106.16||106.16||106.14||18
1618572100000|2021-04-16 11:21:40|||||||||1000
1618572110000|2021-04-16 11:21:50|106.12|106.12|106.18|106.12|106.18|106.12|106.12|106.12|10986
1618572120000|2021-04-16 11:22:00|106.2|106.14|106.26|106.2|106.26|106.2|106.2|106.14|10290
1618572140000|2021-04-16 11:22:20|||||||||2341
1618572160000|2021-04-16 11:22:40|106.24|106.18|106.22|106.16|106.26|106.18|106.22|106.16|4538
1618572170000|2021-04-16 11:22:50|106.2|106.14|106.22|106.18|106.22|106.2|106.2|106.14|14291
1618572180000|2021-04-16 11:23:00|106.2|106.16|106.22|106.18|106.22|106.2|106.2|106.16|21622
1618572190000|2021-04-16 11:23:10|||||||||4673
1618572220000|2021-04-16 11:23:40|||||||||471
1618572230000|2021-04-16 11:23:50|||||||||4676
1618572240000|2021-04-16 11:24:00|106.24|106.26|106.26|106.2|106.28|106.26|106.24|106.2|60675
1618572270000|2021-04-16 11:24:30|||||||||716
1618572280000|2021-04-16 11:24:40||106.18||106.18||106.18||106.16|4127
1618572290000|2021-04-16 11:24:50||106.2||106.2||106.2||106.2|0
1618572300000|2021-04-16 11:25:00|||||||||19062
1618572310000|2021-04-16 11:25:10|||||||||2324
1618572320000|2021-04-16 11:25:20|106.24|106.18|106.26|106.22|106.26|106.22|106.22|106.14|19250
1618572330000|2021-04-16 11:25:30|106.28|106.24|106.28|106.22|106.28|106.24|106.28|106.22|4289
1618572340000|2021-04-16 11:25:40|106.26|106.2|106.26|106.18|106.26|106.2|106.26|106.18|1981
1618572350000|2021-04-16 11:25:50||106.2||106.22||106.22||106.2|1673
1618572370000|2021-04-16 11:26:10|106.28||106.28||106.28||106.28||452
1618572380000|2021-04-16 11:26:20|||||||||4912
1618572400000|2021-04-16 11:26:40|||||||||949
1618572410000|2021-04-16 11:26:50|||||||||1448
1618572420000|2021-04-16 11:27:00|106.26|106.2|106.18|106.14|106.26|106.2|106.18|106.14|7937
1618572430000|2021-04-16 11:27:10|106.2|106.16|106.16|106.1|106.2|106.16|106.16|106.1|7239
1618572450000|2021-04-16 11:27:30|||||||||928
1618572470000|2021-04-16 11:27:50||106.08||106.08||106.08||106.08|122888
1618572480000|2021-04-16 11:28:00|106.14|106.06|106.12|106.04|106.14|106.06|106.12|106.04|3409
1618572490000|2021-04-16 11:28:10|106.1|106.06|106.08|106.04|106.1|106.06|106.08|106.04|7711
1618572500000|2021-04-16 11:28:20||106.02||106.02||106.02||106.02|3183
1618572520000|2021-04-16 11:28:40|106.1|106.04|106.1|106.06|106.12|106.08|106.1|106.04|37664
1618572550000|2021-04-16 11:29:10||106.08||106.06||106.08||106.06|5464
1618572570000|2021-04-16 11:29:30|106.12|106.08|106.12|106.06|106.12|106.08|106.12|106.06|17617
1618572580000|2021-04-16 11:29:40|||||||||473
1618572590000|2021-04-16 11:29:50|106.1||106.1||106.1||106.1||0
1618572600000|2021-04-16 11:30:00|106.12|106.08|106.16|106.12|106.16|106.14|106.12|106.08|22037
1618572610000|2021-04-16 11:30:10|106.14|106.1|106.14|106.08|106.16|106.1|106.14|106.08|1827
1618572630000|2021-04-16 11:30:30|||||||||28105
1618572640000|2021-04-16 11:30:40||106.1||106.1||106.1||106.1|93
1618572670000|2021-04-16 11:31:10|106.16|106.12|106.16|106.14|106.16|106.14|106.16|106.12|1078
1618572680000|2021-04-16 11:31:20|||||||||6139
1618572690000|2021-04-16 11:31:30|||||||||1000
1618572700000|2021-04-16 11:31:40|||||||||1185
1618572720000|2021-04-16 11:32:00|106.18||106.18||106.18||106.18||581
1618572740000|2021-04-16 11:32:20|106.2|106.16|106.16|106.14|106.2|106.16|106.16|106.14|5020
1618572750000|2021-04-16 11:32:30|106.18|106.16|106.22|106.16|106.22|106.18|106.18|106.16|10000
1618572760000|2021-04-16 11:32:40|106.2|106.14|106.2|106.14|106.2|106.14|106.2|106.14|50896
1618572770000|2021-04-16 11:32:50|106.18||106.18||106.18||106.18||37650
1618572780000|2021-04-16 11:33:00|106.16|106.12|106.14|106.08|106.16|106.12|106.14|106.06|9721
1618572800000|2021-04-16 11:33:20|||||||||91
1618572830000|2021-04-16 11:33:50|||||||||24373
1618572850000|2021-04-16 11:34:10|||||||||601
1618572870000|2021-04-16 11:34:30|||||||||2398
1618572880000|2021-04-16 11:34:40|||||||||9844
1618572890000|2021-04-16 11:34:50||106.1||106.08||106.1||106.08|196
1618572900000|2021-04-16 11:35:00|106.12||106.12||106.12||106.12||0
1618572910000|2021-04-16 11:35:10|106.1||106.12||106.12||106.1||0
1618572920000|2021-04-16 11:35:20|106.1|106.06|106.08|106.02|106.1|106.06|106.08|106.02|36388
1618572930000|2021-04-16 11:35:30|106.1|106.04|106.1|106.04|106.1|106.06|106.1|106.04|1893
1618572940000|2021-04-16 11:35:40|106.12|106.06|106.12|106.08|106.14|106.08|106.12|106.06|13893
1618572980000|2021-04-16 11:36:20|106.1|106.06|106.1|106.04|106.1|106.06|106.08|106.02|8798
1618572990000|2021-04-16 11:36:30|106.12|106.06|106.08|106.06|106.12|106.06|106.08|106.06|0
1618573000000|2021-04-16 11:36:40|||||||||78
1618573010000|2021-04-16 11:36:50|106.12|106.08|106.1|106.06|106.12|106.08|106.1|106.06|773
1618573030000|2021-04-16 11:37:10|106.08|106.04|106.08|106.02|106.08|106.04|106.06|106|5749
1618573040000|2021-04-16 11:37:20|106.06|106|106.06|106|106.06|106|106.06|106|1741
1618573050000|2021-04-16 11:37:30||106.02||106.02||106.02||106.02|0
1618573070000|2021-04-16 11:37:50|106.04|106|106.04|106|106.04|106|106.04|106|9300
1618573080000|2021-04-16 11:38:00|||||||||20634
1618573100000|2021-04-16 11:38:20|106.02|106.02|106.04|106|106.04|106.02|106.02|106|14249
1618573130000|2021-04-16 11:38:50|||||||||9429
1618573140000|2021-04-16 11:39:00|106.06|106.02|106.04|106|106.06|106.04|106.04|106|13788
1618573160000|2021-04-16 11:39:20|106.02|106.02|106.04|106|106.04|106.02|106.02|106|452
1618573170000|2021-04-16 11:39:30||106.02||106||106.02||106|85
1618573180000|2021-04-16 11:39:40||106.02||106.02||106.02||106.02|0
1618573190000|2021-04-16 11:39:50||106||106||106||106|4765
1618573200000|2021-04-16 11:40:00|||||||||9687
1618573240000|2021-04-16 11:40:40|106.02|105.98|106|105.96|106.04|105.98|106|105.92|24400
1618573250000|2021-04-16 11:40:50|106.02|105.98|106.02|106|106.02|106|106.02|105.98|1169
1618573260000|2021-04-16 11:41:00|106.04|106.02|106.04|106.02|106.04|106.02|106.04|106.02|3911
1618573270000|2021-04-16 11:41:10|||||||||579
1618573300000|2021-04-16 11:41:40|||||||||6558
1618573310000|2021-04-16 11:41:50|||||||||200
1618573320000|2021-04-16 11:42:00||106||106.02||106.02||106|3313
1618573330000|2021-04-16 11:42:10|106.06|106.04|106.1|106.06|106.1|106.06|106.06|106.04|11339
1618573340000|2021-04-16 11:42:20|||||||||50
1618573350000|2021-04-16 11:42:30|||||||||6275
1618573360000|2021-04-16 11:42:40|106.12|106.08|106.14|106.08|106.14|106.12|106.12|106.08|8344
1618573420000|2021-04-16 11:43:40|||||||||11200
1618573430000|2021-04-16 11:43:50|||||||||25000
1618573440000|2021-04-16 11:44:00|106.16|106.14|106.18|106.14|106.18|106.16|106.16|106.14|75658
1618573460000|2021-04-16 11:44:20|106.2|106.2|106.22|106.2|106.24|106.22|106.2|106.16|43828
1618573470000|2021-04-16 11:44:30||106.16||106.2||106.2||106.16|10202
1618573480000|2021-04-16 11:44:40|106.24|106.16|106.24|106.2|106.24|106.2|106.22|106.16|26027
1618573490000|2021-04-16 11:44:50|||||||||2176
1618573500000|2021-04-16 11:45:00||106.22||106.2||106.22||106.2|12238
1618573520000|2021-04-16 11:45:20|||||||||828
1618573560000|2021-04-16 11:46:00|106.22|106.18|106.18|106.12|106.22|106.2|106.18|106.12|18264
1618573570000|2021-04-16 11:46:10|106.16|106.14|106.18|106.12|106.18|106.16|106.14|106.12|9264
1618573610000|2021-04-16 11:46:50||106.14||106.14||106.14||106.12|102
1618573630000|2021-04-16 11:47:10|||||||||6327
1618573640000|2021-04-16 11:47:20|||||||||21853
1618573650000|2021-04-16 11:47:30|||||||||460
1618573670000|2021-04-16 11:47:50|||||||||2000
1618573690000|2021-04-16 11:48:10|106.16|106.12|106.16|106.08|106.16|106.12|106.12|106.08|6960
1618573700000|2021-04-16 11:48:20|106.14||106.12||106.14||106.12||0
1618573710000|2021-04-16 11:48:30|106.1|106.1|106.14|106.08|106.14|106.1|106.1|106.08|12164
1618573740000|2021-04-16 11:49:00|106.12|106.06|106.06|106|106.12|106.06|106.06|106|8035
1618573750000|2021-04-16 11:49:10||106.02||106||106.02||106|0
1618573770000|2021-04-16 11:49:30||106.02||106.02||106.02||106|200
1618573780000|2021-04-16 11:49:40|106.08|106.04|106.06|106.02|106.1|106.08|106.06|106.02|10076
1618573800000|2021-04-16 11:50:00|106.08|106.04|106.1|106.04|106.1|106.08|106.08|106.04|7428
1618573820000|2021-04-16 11:50:20|106.08|106.02|106.06|106.02|106.08|106.02|106.06|106.02|4743
1618573830000|2021-04-16 11:50:30|||||||||2471
1618573840000|2021-04-16 11:50:40|||||||||707
1618573850000|2021-04-16 11:50:50|106.04|106|106.04|106|106.04|106|106.04|106|6434
1618573860000|2021-04-16 11:51:00|||||||||1302
1618573890000|2021-04-16 11:51:30|106.06|106.02|106.08|106.04|106.08|106.04|106.06|106.02|40712
1618573900000|2021-04-16 11:51:40|||||||||7494
1618573910000|2021-04-16 11:51:50||106.02||106.02||106.02||106.02|1094
1618573920000|2021-04-16 11:52:00|106.06|106.06|106.08|106.06|106.08|106.06|106.06|106.06|26757
1618573930000|2021-04-16 11:52:10||106.04||106.02||106.06||106.02|14198
1618573940000|2021-04-16 11:52:20||106.04||106.04||106.04||106.04|0
1618573950000|2021-04-16 11:52:30||106.02||106.02||106.02||106.02|0
1618573960000|2021-04-16 11:52:40|||||||||2189
1618573990000|2021-04-16 11:53:10|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|4195
1618574000000|2021-04-16 11:53:20|106.08||106.08||106.08||106.08||0
1618574020000|2021-04-16 11:53:40|||||||||2803
1618574030000|2021-04-16 11:53:50|106.1||106.1||106.1||106.1||473
1618574040000|2021-04-16 11:54:00|106.08||106.08||106.08||106.08||4880
1618574050000|2021-04-16 11:54:10|106.06||106.06||106.08||106.06||50
1618574060000|2021-04-16 11:54:20||106.02||106.02||106.02||106.02|1537
1618574110000|2021-04-16 11:55:10|106.04|106|106.06|106.02|106.06|106.02|106.04|106|8921
1618574120000|2021-04-16 11:55:20|106.08|106.04|106.14|106.1|106.14|106.1|106.08|106.04|15742
1618574130000|2021-04-16 11:55:30|||||||||4678
1618574160000|2021-04-16 11:56:00|||||||||4810
1618574170000|2021-04-16 11:56:10|106.16|106.14|106.14|106.1|106.16|106.14|106.14|106.1|13153
1618574190000|2021-04-16 11:56:30|||||||||106
1618574200000|2021-04-16 11:56:40|||||||||7343
1618574220000|2021-04-16 11:57:00|106.12|106.08|106.12|106.06|106.12|106.08|106.12|106.06|4839
1618574230000|2021-04-16 11:57:10|106.1|106.04|106.1|106.06|106.1|106.06|106.1|106.04|0
1618574250000|2021-04-16 11:57:30|||||||||10000
1618574260000|2021-04-16 11:57:40|106.08|106.04|106|105.94|106.08|106.04|106|105.94|124017
1618574270000|2021-04-16 11:57:50|106.02|105.96|106.04|106|106.04|106|106|105.96|21208
1618574280000|2021-04-16 11:58:00|106.06|106.02|106.06|106.02|106.06|106.02|106.04|106|66286
1618574300000|2021-04-16 11:58:20|106.08|106.08|106.14|106.1|106.14|106.1|106.08|106.08|51086
1618574310000|2021-04-16 11:58:30|||||||||2338
1618574320000|2021-04-16 11:58:40|106.16|106.12|106.14|106.1|106.16|106.12|106.14|106.1|4311
1618574330000|2021-04-16 11:58:50|106.12|106.08|106.12|106.04|106.12|106.08|106.12|106.04|2243
1618574350000|2021-04-16 11:59:10|||||||||10187
1618574360000|2021-04-16 11:59:20|106.14|106.06|106.14|106.1|106.16|106.12|106.14|106.06|14034
1618574370000|2021-04-16 11:59:30|106.16||106.16||106.16||106.16||0
1618574380000|2021-04-16 11:59:40|106.14||106.14||106.14||106.14||30000
1618574390000|2021-04-16 11:59:50|106.16|106.12|106.24|106.2|106.24|106.2|106.16|106.1|50216
1618574400000|2021-04-16 12:00:00|106.22|106.16|106.22|106.2|106.22|106.2|106.22|106.16|7925
1618574420000|2021-04-16 12:00:20|||||||||3179
1618574450000|2021-04-16 12:00:50|106.2|106.18|106.2|106.12|106.2|106.2|106.2|106.12|27465
1618574460000|2021-04-16 12:01:00|106.18||106.18||106.18||106.18||88
1618574470000|2021-04-16 12:01:10|106.2|106.14|106.2|106.16|106.2|106.16|106.2|106.14|8893
1618574490000|2021-04-16 12:01:30|106.22|106.2|106.22|106.16|106.22|106.2|106.22|106.16|3198
1618574500000|2021-04-16 12:01:40|||||||||7000
1618574510000|2021-04-16 12:01:50|||||||||302
1618574520000|2021-04-16 12:02:00|||||||||13385
1618574590000|2021-04-16 12:03:10|||||||||2398
1618574600000|2021-04-16 12:03:20|||||||||174
1618574610000|2021-04-16 12:03:30|106.24|106.18|106.24|106.2|106.24|106.2|106.22|106.18|23347
1618574630000|2021-04-16 12:03:50|106.22|106.18|106.22|106.16|106.22|106.18|106.22|106.16|19243
1618574650000|2021-04-16 12:04:10||106.2||106.16||106.2||106.16|293
1618574680000|2021-04-16 12:04:40|106.2|106.14|106.18|106.08|106.2|106.14|106.18|106.08|4075
1618574690000|2021-04-16 12:04:50|106.16||106.14||106.16||106.14||1866
1618574700000|2021-04-16 12:05:00|||||||||3100
1618574710000|2021-04-16 12:05:10|106.12|106.06|106.1|106.02|106.12|106.06|106.1|106.02|3653
1618574730000|2021-04-16 12:05:30|106.08|106|106.06|106|106.08|106|106.06|106|5172
1618574740000|2021-04-16 12:05:40|106.04|105.98|106.06|106.02|106.06|106.02|106|105.94|33408
1618574750000|2021-04-16 12:05:50|||||||||7334
1618574760000|2021-04-16 12:06:00|106.08|106.08|106.12|106.1|106.14|106.1|106.08|106.02|12741
1618574770000|2021-04-16 12:06:10|||||||||63
1618574780000|2021-04-16 12:06:20|106.14||106.14||106.14||106.14||2619
1618574810000|2021-04-16 12:06:50|106.12|106.08|106.08|106.02|106.12|106.08|106.08|106.02|16210
1618574820000|2021-04-16 12:07:00||106||106.02||106.02||106|0
1618574830000|2021-04-16 12:07:10|||||||||31060
1618574850000|2021-04-16 12:07:30|106.04|106|106.06|106.04|106.08|106.04|106.04|106|4155
1618574860000|2021-04-16 12:07:40||106||106.04||106.04||106|0
1618574870000|2021-04-16 12:07:50||106||106.04||106.04||106|8476
1618574890000|2021-04-16 12:08:10|||||||||364
1618574900000|2021-04-16 12:08:20|106.08||106.08||106.08||106.08||1495
1618574930000|2021-04-16 12:08:50||106.06||106.04||106.06||106.04|866
1618574950000|2021-04-16 12:09:10|||||||||4902
1618574980000|2021-04-16 12:09:40|||||||||457
1618574990000|2021-04-16 12:09:50|106.06|106.02|106.06|106|106.06|106.04|106.06|106|14422
1618575000000|2021-04-16 12:10:00|106.04|105.98|106.02|105.96|106.04|105.98|106.02|105.94|4378
1618575010000|2021-04-16 12:10:10|||||||||7497
1618575020000|2021-04-16 12:10:20|106.04|105.98|106.06|106.02|106.06|106.02|106.04|105.98|2704
1618575030000|2021-04-16 12:10:30|106.08|106.04|106.08|106.04|106.08|106.04|106.08|106.02|2037
1618575040000|2021-04-16 12:10:40|106.1|106.08|106.12|106.08|106.12|106.08|106.1|106.08|7446
1618575060000|2021-04-16 12:11:00|106.1|106.06|106.1|106.02|106.1|106.06|106.1|106.02|8276
1618575080000|2021-04-16 12:11:20|106.08|106.04|106.08|106.02|106.08|106.04|106.08|106.02|841
1618575100000|2021-04-16 12:11:40|106.06||106.08||106.08||106.06||0
1618575110000|2021-04-16 12:11:50|106.06||106.08||106.08||106.06||10
1618575120000|2021-04-16 12:12:00|106.06||106.06||106.06||106.06||0
1618575130000|2021-04-16 12:12:10|106.04|106|106.06|106|106.06|106|106.04|105.98|6456
1618575150000|2021-04-16 12:12:30|106.08|106.02|106.08|106.02|106.08|106.06|106.06|106|6462
1618575160000|2021-04-16 12:12:40|106.06|106|106.08|106.02|106.08|106.02|106.06|106|0
1618575180000|2021-04-16 12:13:00|106.06||106.06||106.06||106.06||0
1618575190000|2021-04-16 12:13:10||106||106||106||106|3547
1618575200000|2021-04-16 12:13:20||106.02||106.02||106.02||106.02|0
1618575210000|2021-04-16 12:13:30|||||||||6000
1618575230000|2021-04-16 12:13:50|106.08|106.04|106.08|106.02|106.08|106.04|106.08|106.02|4883
1618575240000|2021-04-16 12:14:00|106.06|106|106.08|106.02|106.08|106.02|106.06|106|7410
1618575250000|2021-04-16 12:14:10|106.06|106|106.06|106|106.06|106|106.06|106|9426
1618575260000|2021-04-16 12:14:20|106.08|106.06|106.08|106.02|106.08|106.06|106.08|106.02|15100
1618575270000|2021-04-16 12:14:30|106.06||106.06||106.06||106.06||10
1618575280000|2021-04-16 12:14:40|||||||||50000
1618575290000|2021-04-16 12:14:50|106.04|106|106.08|106.02|106.14|106.1|106.04|106|58207
1618575300000|2021-04-16 12:15:00||106||106.02||106.02||106|0
1618575320000|2021-04-16 12:15:20|106.06|106|106.04|105.94|106.06|106|106.04|105.94|7301
1618575330000|2021-04-16 12:15:30|106.02|106|106|105.94|106.02|106|106|105.94|20605
1618575340000|2021-04-16 12:15:40|105.98|105.92|105.96|105.92|105.98|105.92|105.92|105.9|29053
1618575350000|2021-04-16 12:15:50|105.98|105.94|106|105.96|106|105.98|105.98|105.94|21122
1618575360000|2021-04-16 12:16:00|106.02|106|106.02|106|106.02|106|106.02|105.96|26936
1618575370000|2021-04-16 12:16:10|106.04||106.04||106.04||106.04||32458
1618575380000|2021-04-16 12:16:20|106.06|106.06|106.08|106.06|106.08|106.06|106.06|106|37994
1618575390000|2021-04-16 12:16:30|106.12|106.02|106.06|106|106.12|106.02|106.06|106|2605
1618575410000|2021-04-16 12:16:50||105.98||106||106||105.96|5272
1618575420000|2021-04-16 12:17:00|106.04|105.98|106.04|105.98|106.04|105.98|106.02|105.96|672
1618575430000|2021-04-16 12:17:10||106||106||106||106|23
1618575440000|2021-04-16 12:17:20|106.06|106.02|106.06|105.98|106.06|106.02|106.06|105.98|2258
1618575450000|2021-04-16 12:17:30||106||106||106||106|0
1618575460000|2021-04-16 12:17:40|||||||||4403
1618575470000|2021-04-16 12:17:50|106.04|105.98|106.06|106|106.06|106|106.02|105.98|8025
1618575490000|2021-04-16 12:18:10||106.02||106.02||106.02||106.02|0
1618575520000|2021-04-16 12:18:40|106.08|106.04|106.08|106.04|106.08|106.04|106.08|106.04|9844
1618575540000|2021-04-16 12:19:00|106.06|106|106.06|106|106.06|106|106.06|106|4210
1618575550000|2021-04-16 12:19:10|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106.02|200
1618575560000|2021-04-16 12:19:20|106.06||106.08||106.08||106.06||0
1618575580000|2021-04-16 12:19:40||106.04||106.04||106.04||106.04|0
1618575600000|2021-04-16 12:20:00|106.06|106.02|106.06|106|106.08|106.04|106.06|106|7516
1618575610000|2021-04-16 12:20:10|||||||||4285
1618575620000|2021-04-16 12:20:20|106.04|106.02|106.04|106|106.04|106.02|106.04|106|24
1618575630000|2021-04-16 12:20:30|106.06|106.04|106.06|106.02|106.08|106.06|106.06|106|19779
1618575640000|2021-04-16 12:20:40|106.04|106|106.04|106|106.04|106|106.04|106|3061
1618575650000|2021-04-16 12:20:50|106.02||106.04||106.04||106.02||36
1618575660000|2021-04-16 12:21:00|106.02|105.98|106.04|106|106.04|106|106.02|105.96|9015
1618575680000|2021-04-16 12:21:20|106.02|105.98|106.04|105.98|106.04|106|106.02|105.96|4762
1618575690000|2021-04-16 12:21:30|106.02|105.96|106.04|106|106.04|106|106.02|105.96|462
1618575710000|2021-04-16 12:21:50|106.06|106.02|106.06|106|106.08|106.04|106.04|106|10684
1618575720000|2021-04-16 12:22:00||106.02||106.02||106.02||106.02|1013
1618575770000|2021-04-16 12:22:50|||||||||2500
1618575790000|2021-04-16 12:23:10|106.04|106|106.04|106|106.04|106|106.04|106|3704
1618575810000|2021-04-16 12:23:30|||||||||1000
1618575820000|2021-04-16 12:23:40|||||||||270
1618575850000|2021-04-16 12:24:10|106.06|106.02|106.06|106|106.06|106.02|106.06|106|1670
1618575860000|2021-04-16 12:24:20||106.02||106.02||106.02||106.02|0
1618575870000|2021-04-16 12:24:30|106.04|106|106.06|106|106.06|106|106.04|106|1891
1618575880000|2021-04-16 12:24:40|106.08|106.02|106.08|106.02|106.08|106.04|106.06|106.02|10411
1618575890000|2021-04-16 12:24:50|||||||||1000
1618575910000|2021-04-16 12:25:10||106.04||106.04||106.04||106.04|805
1618575940000|2021-04-16 12:25:40|106.1|106.06|106.2|106.16|106.2|106.16|106.1|106.06|37982
1618575950000|2021-04-16 12:25:50|106.18|106.12|106.16|106.1|106.18|106.12|106.16|106.1|1691
1618575960000|2021-04-16 12:26:00|||||||||457
1618575980000|2021-04-16 12:26:20||106.12||106.1||106.12||106.1|5324
1618575990000|2021-04-16 12:26:30|106.18|106.12|106.18|106.12|106.18|106.12|106.18|106.12|10
1618576000000|2021-04-16 12:26:40|106.16||106.16||106.16||106.16||0
1618576010000|2021-04-16 12:26:50|106.14|106.1|106.1|106.04|106.14|106.1|106.1|106.04|6524
1618576020000|2021-04-16 12:27:00|106.12|106.06|106.12|106.06|106.12|106.1|106.12|106.06|142
1618576040000|2021-04-16 12:27:20|106.1||106.1||106.1||106.1||5061
1618576070000|2021-04-16 12:27:50|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.08|1730
1618576080000|2021-04-16 12:28:00|106.14||106.14||106.14||106.14||14710
1618576100000|2021-04-16 12:28:20|106.12||106.12||106.12||106.12||100
1618576110000|2021-04-16 12:28:30|106.08|106.06|106.06|106|106.1|106.06|106.04|106|10456
1618576120000|2021-04-16 12:28:40||106.02||106||106.02||106|0
1618576170000|2021-04-16 12:29:30|106.04||106.04||106.04||106.04||1052
1618576190000|2021-04-16 12:29:50|106.06|106.02|106.08|106.02|106.1|106.06|106.06|106.02|10770
1618576200000|2021-04-16 12:30:00|106.1||106.08||106.1||106.08||70
1618576220000|2021-04-16 12:30:20|106.1|106.04|106.1|106.06|106.1|106.06|106.1|106.04|2240
1618576250000|2021-04-16 12:30:50|106.08|106.04|106.06|106.02|106.08|106.04|106.06|106|4402
1618576260000|2021-04-16 12:31:00|106.08|106.04|106.08|106.04|106.08|106.06|106.08|106.04|452
1618576270000|2021-04-16 12:31:10|106.06|106.02|106.08|106.02|106.08|106.02|106.02|106|24808
1618576290000|2021-04-16 12:31:30||106.04||106.02||106.04||106.02|169
1618576320000|2021-04-16 12:32:00|106.06||106.06||106.06||106.06||38
1618576330000|2021-04-16 12:32:10|||||||||4680
1618576350000|2021-04-16 12:32:30|||||||||4216
1618576360000|2021-04-16 12:32:40|||||||||5000
1618576370000|2021-04-16 12:32:50|||||||||457
1618576430000|2021-04-16 12:33:50|106.08|106.06|106.06|106.02|106.08|106.06|106.02|106|47956
1618576440000|2021-04-16 12:34:00|106.08|106.04|106.12|106.1|106.14|106.1|106.08|106|23453
1618576450000|2021-04-16 12:34:10||106.08||106.08||106.08||106.08|6124
1618576490000|2021-04-16 12:34:50|106.14|106.1|106.14|106.1|106.16|106.14|106.14|106.1|7392
1618576500000|2021-04-16 12:35:00|106.12|106.08|106.12|106.08|106.14|106.1|106.12|106.06|16938
1618576510000|2021-04-16 12:35:10|106.1|106.06|106.1|106.08|106.1|106.08|106.1|106.06|30206
1618576520000|2021-04-16 12:35:20|106.08|106.06|106.08|106.02|106.08|106.06|106.08|106|2323
1618576530000|2021-04-16 12:35:30|106.1||106.1||106.1||106.1||9799
1618576540000|2021-04-16 12:35:40|106.08||106.08||106.08||106.08||1700
1618576570000|2021-04-16 12:36:10|106.1|106.04|106.1|106.06|106.1|106.06|106.1|106.04|3263
1618576580000|2021-04-16 12:36:20||106.04||106.06||106.06||106.04|10000
1618576590000|2021-04-16 12:36:30|||||||||4834
1618576600000|2021-04-16 12:36:40|106.12|106.08|106.18|106.12|106.18|106.14|106.12|106.08|30845
1618576620000|2021-04-16 12:37:00|||||||||100
1618576710000|2021-04-16 12:38:30|||||||||1606
1618576770000|2021-04-16 12:39:30|106.2|106.14|106.18|106.16|106.2|106.18|106.18|106.12|7337
1618576780000|2021-04-16 12:39:40|106.2||106.2||106.2||106.2||4645
1618576790000|2021-04-16 12:39:50|106.18||106.2||106.2||106.18||3343
1618576800000|2021-04-16 12:40:00|106.22|106.18|106.22|106.2|106.22|106.2|106.22|106.18|4044
1618576810000|2021-04-16 12:40:10|106.24|106.22|106.24|106.22|106.24|106.22|106.24|106.22|9249
1618576820000|2021-04-16 12:40:20|106.26|106.24|106.32|106.28|106.32|106.28|106.26|106.24|12810
1618576830000|2021-04-16 12:40:30|106.3|106.26|106.3|106.26|106.3|106.26|106.3|106.22|6354
1618576880000|2021-04-16 12:41:20|106.32|106.28|106.42|106.38|106.44|106.38|106.32|106.28|9982
1618576900000|2021-04-16 12:41:40|||||||||2826
1618576910000|2021-04-16 12:41:50|106.44|106.42|106.44|106.38|106.44|106.42|106.44|106.38|600
1618576920000|2021-04-16 12:42:00|106.42|106.36|106.32|106.26|106.42|106.36|106.3|106.24|16646
1618576930000|2021-04-16 12:42:10|106.34|106.28|106.4|106.34|106.4|106.36|106.34|106.28|13480
1618576940000|2021-04-16 12:42:20|106.38||106.38||106.38||106.38||3630
1618576950000|2021-04-16 12:42:30|106.36|106.3|106.34|106.26|106.36|106.3|106.34|106.26|626
1618576960000|2021-04-16 12:42:40||106.28||106.3||106.32||106.26|9163
1618576970000|2021-04-16 12:42:50||106.32||106.32||106.32||106.32|7
1618576980000|2021-04-16 12:43:00|106.36|106.34|106.4|106.34|106.4|106.36|106.36|106.34|29446
1618576990000|2021-04-16 12:43:10|106.42|106.36|106.46|106.4|106.46|106.42|106.42|106.36|12335
1618577000000|2021-04-16 12:43:20|106.44|106.38|106.44|106.38|106.44|106.4|106.44|106.36|2313
1618577010000|2021-04-16 12:43:30|106.46|106.4|106.46|106.42|106.46|106.42|106.46|106.4|8633
1618577020000|2021-04-16 12:43:40||106.4||106.4||106.4||106.4|7001
1618577030000|2021-04-16 12:43:50|106.44||106.44||106.44||106.44||300
1618577040000|2021-04-16 12:44:00|106.46|106.48|106.5|106.44|106.5|106.48|106.44|106.42|34590
1618577050000|2021-04-16 12:44:10|106.52|106.46|106.52|106.44|106.54|106.46|106.5|106.44|3457
1618577060000|2021-04-16 12:44:20|106.54|106.46|106.6|106.52|106.6|106.54|106.54|106.46|5572
1618577070000|2021-04-16 12:44:30|106.58||106.58||106.58||106.58||0
1618577080000|2021-04-16 12:44:40|106.56|106.5|106.58|106.5|106.58|106.52|106.54|106.46|6390
1618577110000|2021-04-16 12:45:10|106.56|106.48|106.5|106.42|106.56|106.48|106.5|106.42|4691
1618577120000|2021-04-16 12:45:20|106.48|106.4|106.46|106.4|106.5|106.42|106.46|106.4|1194
1618577130000|2021-04-16 12:45:30|106.48|106.42|106.46|106.4|106.48|106.42|106.46|106.4|3495
1618577140000|2021-04-16 12:45:40|106.48|106.42|106.48|106.42|106.5|106.42|106.48|106.42|2646
1618577150000|2021-04-16 12:45:50|106.5||106.5||106.5||106.5||0
1618577170000|2021-04-16 12:46:10|||||||||14
1618577180000|2021-04-16 12:46:20|||||||||2796
1618577190000|2021-04-16 12:46:30|106.48||106.48||106.48||106.48||2814
1618577200000|2021-04-16 12:46:40|106.5||106.5||106.5||106.5||0
1618577210000|2021-04-16 12:46:50|106.48||106.48||106.48||106.48||4661
1618577220000|2021-04-16 12:47:00|106.5|106.44|106.56|106.52|106.56|106.52|106.5|106.44|15737
1618577230000|2021-04-16 12:47:10|||||||||891
1618577240000|2021-04-16 12:47:20|106.58|106.54|106.6|106.52|106.62|106.56|106.56|106.52|15028
1618577250000|2021-04-16 12:47:30||106.54||106.54||106.54||106.54|0
1618577260000|2021-04-16 12:47:40|106.58|106.52|106.56|106.52|106.58|106.52|106.56|106.52|0
1618577270000|2021-04-16 12:47:50|106.54|106.5|106.56|106.5|106.56|106.52|106.52|106.46|10823
1618577280000|2021-04-16 12:48:00|106.54|106.48|106.56|106.5|106.56|106.5|106.54|106.46|2952
1618577310000|2021-04-16 12:48:30||106.52||106.52||106.52||106.52|3687
1618577320000|2021-04-16 12:48:40||106.5||106.5||106.5||106.5|455
1618577350000|2021-04-16 12:49:10||106.52||106.52||106.52||106.52|0
1618577370000|2021-04-16 12:49:30|106.58|106.54|106.58|106.56|106.58|106.56|106.58|106.54|2584
1618577380000|2021-04-16 12:49:40|106.6|106.58|106.62|106.56|106.62|106.6|106.6|106.56|6443
1618577390000|2021-04-16 12:49:50||106.58||106.58||106.58||106.58|1407
1618577410000|2021-04-16 12:50:10|106.6|106.56|106.58|106.52|106.6|106.58|106.58|106.52|11135
1618577420000|2021-04-16 12:50:20||106.54||106.54||106.56||106.54|0
1618577450000|2021-04-16 12:50:50|106.6|106.52|106.6|106.52|106.6|106.58|106.6|106.52|12548
1618577480000|2021-04-16 12:51:20|106.58|106.54|106.64|106.6|106.64|106.6|106.58|106.54|4198
1618577490000|2021-04-16 12:51:30|106.66|106.62|106.68|106.64|106.68|106.64|106.66|106.62|1557
1618577500000|2021-04-16 12:51:40|106.66|106.62|106.66|106.6|106.66|106.62|106.66|106.6|0
1618577510000|2021-04-16 12:51:50|106.68||106.68||106.68||106.68||2500
1618577520000|2021-04-16 12:52:00|||||||||1860
1618577540000|2021-04-16 12:52:20|106.66||106.66||106.66||106.66||0
1618577550000|2021-04-16 12:52:30|106.68||106.68||106.68||106.68||554
1618577570000|2021-04-16 12:52:50|106.66|106.58|106.66|106.6|106.68|106.62|106.64|106.58|10612
1618577580000|2021-04-16 12:53:00|106.68|106.62|106.68|106.64|106.68|106.66|106.66|106.62|1687
1618577590000|2021-04-16 12:53:10|106.7|106.66|106.72|106.68|106.72|106.68|106.7|106.66|9564
1618577600000|2021-04-16 12:53:20|106.7|106.66|106.7|106.62|106.7|106.66|106.7|106.62|6874
1618577610000|2021-04-16 12:53:30|106.72|106.64|106.72|106.64|106.72|106.64|106.7|106.64|14290
1618577620000|2021-04-16 12:53:40|106.7|106.62|106.66|106.64|106.7|106.64|106.66|106.58|2922
1618577630000|2021-04-16 12:53:50|||||||||928
1618577640000|2021-04-16 12:54:00|106.68|106.66|106.68|106.64|106.7|106.68|106.68|106.64|6716
1618577660000|2021-04-16 12:54:20|||||||||1297
1618577670000|2021-04-16 12:54:30|106.66|106.62|106.66|106.62|106.7|106.62|106.66|106.6|3771
1618577680000|2021-04-16 12:54:40|106.68|106.66|106.72|106.66|106.72|106.66|106.68|106.66|978
1618577690000|2021-04-16 12:54:50||106.68||106.68||106.7||106.68|27
1618577700000|2021-04-16 12:55:00||106.66||106.66||106.66||106.66|0
1618577730000|2021-04-16 12:55:30|106.7|106.64|106.72|106.68|106.72|106.68|106.7|106.62|14519
1618577770000|2021-04-16 12:56:10|||||||||10000
1618577790000|2021-04-16 12:56:30|106.7|106.64|106.7|106.64|106.7|106.64|106.7|106.64|6183
1618577800000|2021-04-16 12:56:40|106.72|106.62|106.68|106.62|106.72|106.66|106.68|106.6|1784
1618577810000|2021-04-16 12:56:50|||||||||468
1618577820000|2021-04-16 12:57:00|106.66||106.66||106.66||106.66||0
1618577830000|2021-04-16 12:57:10|106.62|106.6|106.62|106.56|106.64|106.6|106.58|106.56|3906
1618577850000|2021-04-16 12:57:30|106.6|106.54|106.58|106.52|106.6|106.54|106.58|106.52|1626
1618577870000|2021-04-16 12:57:50||106.5||106.5||106.5||106.5|1017
1618577900000|2021-04-16 12:58:20||106.52||106.48||106.52||106.48|0
1618577910000|2021-04-16 12:58:30||106.5||106.5||106.5||106.5|0
1618577930000|2021-04-16 12:58:50||106.48||106.5||106.5||106.48|0
1618577950000|2021-04-16 12:59:10||106.52||106.52||106.52||106.52|0
1618577960000|2021-04-16 12:59:20|106.6|106.54|106.66|106.6|106.66|106.62|106.6|106.54|28061
1618577980000|2021-04-16 12:59:40|106.64|106.62|106.64|106.58|106.64|106.64|106.64|106.58|4869
1618577990000|2021-04-16 12:59:50|106.62||106.62||106.62||106.62||0
1618578030000|2021-04-16 13:00:30|106.6|106.56|106.6|106.56|106.6|106.56|106.6|106.56|4064
1618578040000|2021-04-16 13:00:40|106.58|106.54|106.56|106.52|106.58|106.54|106.56|106.5|2243
1618578070000|2021-04-16 13:01:10|||||||||1000
1618578080000|2021-04-16 13:01:20|106.58|106.54|106.6|106.56|106.62|106.58|106.58|106.54|11557
1618578090000|2021-04-16 13:01:30||106.54||106.54||106.54||106.54|2959
1618578100000|2021-04-16 13:01:40||106.52||106.52||106.52||106.52|4809
1618578110000|2021-04-16 13:01:50|106.58|106.5|106.5|106.48|106.58|106.5|106.5|106.48|6721
1618578120000|2021-04-16 13:02:00|106.52|106.5|106.52|106.48|106.52|106.5|106.52|106.48|4767
1618578150000|2021-04-16 13:02:30|106.56|106.5|106.58|106.54|106.6|106.54|106.56|106.5|5203
1618578160000|2021-04-16 13:02:40||106.56||106.56||106.56||106.56|40
1618578170000|2021-04-16 13:02:50|106.56|106.54|106.56|106.5|106.56|106.54|106.56|106.5|5683
1618578180000|2021-04-16 13:03:00||106.52||106.54||106.54||106.52|0
1618578190000|2021-04-16 13:03:10|106.58|106.56|106.6|106.56|106.6|106.56|106.58|106.56|452
1618578200000|2021-04-16 13:03:20||106.54||106.54||106.54||106.54|0
1618578220000|2021-04-16 13:03:40|106.58||106.58||106.58||106.58||933
1618578290000|2021-04-16 13:04:50||106.56||106.56||106.56||106.56|134
1618578300000|2021-04-16 13:05:00||106.54||106.54||106.54||106.54|1330
1618578320000|2021-04-16 13:05:20||106.56||106.56||106.56||106.56|0
1618578330000|2021-04-16 13:05:30|106.6|106.54|106.58|106.54|106.6|106.56|106.58|106.54|5254
1618578340000|2021-04-16 13:05:40||106.56||106.56||106.56||106.56|0
1618578350000|2021-04-16 13:05:50|106.56|106.54|106.56|106.52|106.56|106.56|106.56|106.52|5568
1618578360000|2021-04-16 13:06:00|106.58|106.54|106.58|106.56|106.58|106.56|106.58|106.54|1397
1618578370000|2021-04-16 13:06:10||106.54||106.54||106.54||106.54|0
1618578420000|2021-04-16 13:07:00|106.6|106.56|106.6|106.54|106.62|106.58|106.6|106.52|15038
1618578430000|2021-04-16 13:07:10|106.58|106.56|106.56|106.52|106.58|106.56|106.56|106.52|3446
1618578440000|2021-04-16 13:07:20|||||||||3724
1618578470000|2021-04-16 13:07:50|106.54|106.5|106.52|106.48|106.54|106.5|106.52|106.48|4670
1618578480000|2021-04-16 13:08:00|106.5|106.46|106.52|106.46|106.52|106.46|106.46|106.42|11683
1618578500000|2021-04-16 13:08:20|106.5|106.44|106.5|106.46|106.5|106.46|106.5|106.44|3632
1618578510000|2021-04-16 13:08:30||106.44||106.44||106.44||106.44|2583
1618578520000|2021-04-16 13:08:40|106.48||106.48||106.48||106.48||7219
1618578560000|2021-04-16 13:09:20|106.5|106.46|106.5|106.44|106.5|106.46|106.5|106.44|462
1618578570000|2021-04-16 13:09:30||106.46||106.46||106.46||106.46|0
1618578580000|2021-04-16 13:09:40|||||||||200
1618578590000|2021-04-16 13:09:50|106.52|106.5|106.5|106.46|106.52|106.5|106.5|106.46|3976
1618578600000|2021-04-16 13:10:00|106.48|106.44|106.44|106.42|106.48|106.46|106.44|106.42|13704
1618578610000|2021-04-16 13:10:10|106.46|106.44|106.46|106.42|106.46|106.44|106.46|106.42|4755
1618578630000|2021-04-16 13:10:30|||||||||2795
1618578650000|2021-04-16 13:10:50|106.48|106.44|106.48|106.44|106.5|106.46|106.46|106.44|24181
1618578660000|2021-04-16 13:11:00|106.46||106.46||106.48||106.46||6452
1618578680000|2021-04-16 13:11:20|106.48||106.48||106.48||106.48||6321
1618578690000|2021-04-16 13:11:30|106.46|106.42|106.48|106.44|106.48|106.44|106.46|106.42|8238
1618578700000|2021-04-16 13:11:40|||||||||8059
1618578710000|2021-04-16 13:11:50|106.46|106.42|106.42|106.34|106.46|106.42|106.4|106.34|16339
1618578720000|2021-04-16 13:12:00|||||||||649
1618578730000|2021-04-16 13:12:10|106.4|106.32|106.32|106.3|106.4|106.32|106.32|106.3|8970
1618578740000|2021-04-16 13:12:20|106.3|106.28|106.3|106.26|106.3|106.28|106.3|106.26|3412
1618578750000|2021-04-16 13:12:30|||||||||2806
1618578760000|2021-04-16 13:12:40|106.28|106.24|106.22|106.2|106.28|106.24|106.22|106.2|7077
1618578770000|2021-04-16 13:12:50|106.2|106.16|106.06|106.02|106.2|106.16|106.06|106|3345
1618578780000|2021-04-16 13:13:00|106.04|106|106.2|106.12|106.22|106.16|106.02|106|43332
1618578790000|2021-04-16 13:13:10|106.18||106.2||106.2||106.18||0
1618578800000|2021-04-16 13:13:20|||||||||2800
1618578820000|2021-04-16 13:13:40|106.22|106.14|106.3|106.24|106.3|106.24|106.22|106.14|3418
1618578840000|2021-04-16 13:14:00|106.28|106.22|106.22|106.16|106.3|106.22|106.22|106.16|6511
1618578850000|2021-04-16 13:14:10||106.18||106.18||106.18||106.18|4707
1618578890000|2021-04-16 13:14:50|106.24|106.2|106.3|106.24|106.3|106.24|106.24|106.2|6544
1618578900000|2021-04-16 13:15:00|106.28|106.22|106.28|106.2|106.28|106.22|106.28|106.2|2500
1618578910000|2021-04-16 13:15:10||106.22||106.2||106.22||106.2|5534
1618578920000|2021-04-16 13:15:20||106.22||106.22||106.22||106.22|0
1618578960000|2021-04-16 13:16:00|106.26|106.2|106.26|106.2|106.26|106.2|106.2|106.12|32714
1618578970000|2021-04-16 13:16:10||106.22||106.24||106.24||106.22|0
1618578980000|2021-04-16 13:16:20|106.24|106.22|106.24|106.22|106.24|106.22|106.24|106.22|5783
1618578990000|2021-04-16 13:16:30|||||||||50
1618579000000|2021-04-16 13:16:40|106.26|106.24|106.34|106.3|106.38|106.3|106.26|106.24|21530
1618579010000|2021-04-16 13:16:50|106.38|106.32|106.36|106.3|106.38|106.32|106.34|106.3|6622
1618579020000|2021-04-16 13:17:00||106.32||106.32||106.32||106.32|0
1618579030000|2021-04-16 13:17:10|106.34|106.3|106.36|106.32|106.36|106.32|106.34|106.26|6546
1618579050000|2021-04-16 13:17:30|||||||||100
1618579080000|2021-04-16 13:18:00|||||||||649
1618579100000|2021-04-16 13:18:20|||||||||2401
1618579110000|2021-04-16 13:18:30|106.38|106.34|106.4|106.36|106.4|106.36|106.38|106.34|11481
1618579120000|2021-04-16 13:18:40|106.38|106.34|106.38|106.32|106.38|106.34|106.38|106.32|12874
1618579130000|2021-04-16 13:18:50|106.4|106.3|106.34|106.3|106.4|106.3|106.34|106.3|3201
1618579140000|2021-04-16 13:19:00|106.36|106.32|106.36|106.32|106.36|106.32|106.36|106.32|0
1618579150000|2021-04-16 13:19:10||106.3||106.3||106.3||106.3|0
1618579180000|2021-04-16 13:19:40|106.34|106.32|106.3|106.28|106.34|106.32|106.3|106.28|10472
1618579190000|2021-04-16 13:19:50|106.32|106.26|106.26|106.2|106.32|106.26|106.26|106.2|5818
1618579200000|2021-04-16 13:20:00|106.24||106.24||106.24||106.24||100
1618579210000|2021-04-16 13:20:10|106.22|106.16|106.18|106.14|106.22|106.16|106.18|106.12|3020
1618579220000|2021-04-16 13:20:20|106.16||106.16||106.16||106.16||0
1618579240000|2021-04-16 13:20:40|106.14|106.12|106.14|106.08|106.14|106.12|106.14|106.08|14993
1618579270000|2021-04-16 13:21:10|106.1|106.06|105.96|105.9|106.1|106.06|105.94|105.9|53950
1618579280000|2021-04-16 13:21:20|105.94|105.92|105.98|105.94|105.98|105.94|105.94|105.92|5163
1618579290000|2021-04-16 13:21:30|106|105.96|106.02|105.98|106.02|105.98|106|105.96|3862
1618579300000|2021-04-16 13:21:40|||||||||2958
1618579310000|2021-04-16 13:21:50||106||105.98||106||105.98|8216
1618579320000|2021-04-16 13:22:00|106|105.96|106.06|106|106.08|106.04|106|105.96|16352
1618579330000|2021-04-16 13:22:10|106.08||106.08||106.08||106.08||50579
1618579380000|2021-04-16 13:23:00|106.1|106.02|106.08|106.04|106.1|106.08|106.08|106.02|3340
1618579390000|2021-04-16 13:23:10|106.06|106|106.06|106|106.06|106|106.06|106|14833
1618579400000|2021-04-16 13:23:20|106.04|105.98|106.02|105.98|106.04|105.98|106.02|105.98|3181
1618579410000|2021-04-16 13:23:30|106.04||106.04||106.04||106.04||0
1618579420000|2021-04-16 13:23:40|106.06|106|106.04|106|106.08|106.06|106.04|106|12896
1618579430000|2021-04-16 13:23:50|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106.02|2700
1618579440000|2021-04-16 13:24:00|106.1|106.04|106.1|106.04|106.1|106.06|106.08|106.04|4634
1618579450000|2021-04-16 13:24:10||106.06||106.06||106.06||106.06|0
1618579460000|2021-04-16 13:24:20|106.14|106.08|106.14|106.12|106.14|106.12|106.14|106.08|8516
1618579470000|2021-04-16 13:24:30||106.1||106.1||106.1||106.1|0
1618579480000|2021-04-16 13:24:40||106.12||106.1||106.12||106.1|2637
1618579500000|2021-04-16 13:25:00|106.16|106.12|106.2|106.14|106.2|106.16|106.16|106.12|17180
1618579510000|2021-04-16 13:25:10|||||||||20142
1618579520000|2021-04-16 13:25:20||106.16||106.16||106.16||106.16|600
1618579540000|2021-04-16 13:25:40|106.22|106.18|106.22|106.2|106.22|106.2|106.22|106.18|1906
1618579550000|2021-04-16 13:25:50|106.24||106.26||106.26||106.24||3314
1618579560000|2021-04-16 13:26:00||106.22||106.22||106.22||106.22|7307
1618579580000|2021-04-16 13:26:20|106.24||106.26||106.26||106.24||900
1618579590000|2021-04-16 13:26:30||106.24||106.24||106.24||106.24|93
1618579600000|2021-04-16 13:26:40||106.22||106.22||106.22||106.22|0
1618579630000|2021-04-16 13:27:10|106.24|106.2|106.28|106.24|106.28|106.24|106.2|106.18|31899
1618579670000|2021-04-16 13:27:50|106.3|106.26|106.3|106.24|106.3|106.28|106.3|106.24|9094
1618579680000|2021-04-16 13:28:00|106.32|106.26|106.36|106.3|106.36|106.3|106.32|106.26|18187
1618579690000|2021-04-16 13:28:10|106.38||106.38||106.38||106.38||0
1618579710000|2021-04-16 13:28:30|106.4|106.32|106.38|106.3|106.4|106.34|106.38|106.3|3261
1618579720000|2021-04-16 13:28:40|||||||||4701
1618579740000|2021-04-16 13:29:00||106.32||106.3||106.32||106.3|0
1618579750000|2021-04-16 13:29:10|106.36|106.32|106.34|106.32|106.36|106.34|106.34|106.32|3845
1618579760000|2021-04-16 13:29:20|106.36||106.36||106.36||106.36||0
1618579770000|2021-04-16 13:29:30|106.34|106.3|106.26|106.2|106.34|106.3|106.26|106.2|10939
1618579780000|2021-04-16 13:29:40|106.28|106.22|106.3|106.24|106.3|106.24|106.26|106.22|7956
1618579790000|2021-04-16 13:29:50|106.28||106.28||106.28||106.28||5172
1618579800000|2021-04-16 13:30:00|106.3|106.26|106.32|106.24|106.42|106.34|106.3|106.24|37305
1618579810000|2021-04-16 13:30:10|106.34|106.26|106.32|106.26|106.34|106.26|106.32|106.26|3878
1618579820000|2021-04-16 13:30:20||106.24||106.26||106.26||106.24|6069
1618579840000|2021-04-16 13:30:40|106.26|106.24|106.32|106.24|106.32|106.26|106.26|106.2|16420
1618579850000|2021-04-16 13:30:50|106.3|106.22|106.28|106.22|106.3|106.22|106.28|106.2|101
1618579870000|2021-04-16 13:31:10|106.26|106.2|106.22|106.16|106.26|106.22|106.22|106.16|22828
1618579880000|2021-04-16 13:31:20|106.2|106.14|106.18|106.12|106.2|106.14|106.18|106.12|5630
1618579890000|2021-04-16 13:31:30|||||||||30866
1618579910000|2021-04-16 13:31:50|106.16|106.08|106.1|106.02|106.16|106.08|106.1|106.02|6800
1618579920000|2021-04-16 13:32:00|106.12|106.04|106.18|106.12|106.18|106.16|106.12|106.04|9872
1618579930000|2021-04-16 13:32:10|106.2|106.14|106.22|106.14|106.22|106.14|106.2|106.14|9494
1618579940000|2021-04-16 13:32:20|106.2|106.16|106.2|106.14|106.2|106.16|106.16|106.14|9663
1618579950000|2021-04-16 13:32:30|106.18|106.12|106.2|106.14|106.2|106.14|106.18|106.12|0
1618579990000|2021-04-16 13:33:10|106.22|106.16|106.24|106.18|106.26|106.22|106.22|106.16|21350
1618580010000|2021-04-16 13:33:30|106.22|106.16|106.22|106.18|106.24|106.2|106.22|106.16|3703
1618580020000|2021-04-16 13:33:40|106.24|106.2|106.26|106.18|106.28|106.24|106.24|106.18|30938
1618580030000|2021-04-16 13:33:50|106.24|106.2|106.26|106.2|106.26|106.2|106.24|106.18|915
1618580040000|2021-04-16 13:34:00|106.24|106.18|106.18|106.1|106.24|106.18|106.16|106.1|15085
1618580050000|2021-04-16 13:34:10|106.16||106.16||106.16||106.16||2257
1618580060000|2021-04-16 13:34:20|106.18||106.16||106.18||106.16||10125
1618580070000|2021-04-16 13:34:30|106.18||106.18||106.18||106.18||659
1618580080000|2021-04-16 13:34:40|||||||||188
1618580090000|2021-04-16 13:34:50|106.16||106.16||106.16||106.16||120
1618580100000|2021-04-16 13:35:00||106.08||106.12||106.12||106.08|1341
1618580110000|2021-04-16 13:35:10|106.18|106.14|106.2|106.12|106.22|106.16|106.18|106.12|8909
1618580120000|2021-04-16 13:35:20|106.12|106.1|106.02|105.94|106.2|106.12|106.02|105.94|111191
1618580130000|2021-04-16 13:35:30|106|105.92|105.96|105.9|106|105.94|105.92|105.88|11635
1618580140000|2021-04-16 13:35:40|106|105.92|106.06|106|106.08|106.02|106|105.92|39039
1618580150000|2021-04-16 13:35:50|106.04|105.98|106.02|106|106.04|106|106.02|105.98|27688
1618580160000|2021-04-16 13:36:00|106|105.98|105.96|105.94|106|105.98|105.94|105.9|21224
1618580170000|2021-04-16 13:36:10|105.98|105.9|105.98|105.92|106|105.94|105.98|105.9|2167
1618580180000|2021-04-16 13:36:20|106|105.94|106.08|106.04|106.08|106.04|106|105.94|14782
1618580190000|2021-04-16 13:36:30|106.1|106.06|106.08|106.04|106.1|106.06|106.08|106.02|4937
1618580200000|2021-04-16 13:36:40|106.06||106.06||106.06||106.06||102
1618580210000|2021-04-16 13:36:50||106.02||106.02||106.04||106|8207
1618580220000|2021-04-16 13:37:00|106.04|106|106|105.98|106.04|106|106|105.98|6402
1618580230000|2021-04-16 13:37:10|106.02|106|105.96|105.9|106.02|106|105.96|105.9|8492
1618580240000|2021-04-16 13:37:20||105.92||105.92||105.92||105.92|44165
1618580250000|2021-04-16 13:37:30|105.94|105.9|105.94|105.88|105.94|105.9|105.94|105.88|16063
1618580260000|2021-04-16 13:37:40||105.86||105.86||105.86||105.86|33096
1618580270000|2021-04-16 13:37:50|105.9|105.84|105.84|105.76|105.9|105.84|105.84|105.76|48074
1618580280000|2021-04-16 13:38:00|105.8|105.74|105.78|105.72|105.8|105.74|105.78|105.7|25302
1618580290000|2021-04-16 13:38:10|105.7|105.7|105.76|105.7|105.78|105.74|105.7|105.68|47165
1618580300000|2021-04-16 13:38:20|105.78|105.72|105.78|105.72|105.8|105.76|105.78|105.66|17860
1618580310000|2021-04-16 13:38:30|||||||||13568
1618580320000|2021-04-16 13:38:40||105.7||105.68||105.7||105.68|5523
1618580330000|2021-04-16 13:38:50|105.8|105.7|105.78|105.7|105.82|105.72|105.78|105.7|42378
1618580340000|2021-04-16 13:39:00||105.68||105.68||105.68||105.68|19260
1618580350000|2021-04-16 13:39:10|105.76|105.66|105.64|105.6|105.76|105.66|105.64|105.6|56618
1618580360000|2021-04-16 13:39:20|105.62|105.58|105.62|105.56|105.64|105.6|105.6|105.56|17128
1618580370000|2021-04-16 13:39:30|105.64|105.58|105.64|105.58|105.64|105.58|105.62|105.56|1272
1618580380000|2021-04-16 13:39:40|105.62|105.56|105.62|105.56|105.62|105.56|105.6|105.56|11380
1618580390000|2021-04-16 13:39:50|105.64|105.6|105.76|105.72|105.76|105.72|105.64|105.6|23314
1618580400000|2021-04-16 13:40:00|105.74|105.7|105.74|105.72|105.76|105.72|105.74|105.68|8183
1618580410000|2021-04-16 13:40:10||105.68||105.66||105.68||105.66|5600
1618580420000|2021-04-16 13:40:20|105.7|105.64|105.74|105.7|105.74|105.72|105.7|105.64|9605
1618580430000|2021-04-16 13:40:30|105.72|105.68|105.84|105.78|105.84|105.78|105.72|105.66|34902
1618580440000|2021-04-16 13:40:40|||||||||7638
1618580450000|2021-04-16 13:40:50|105.88|105.8|105.88|105.8|105.88|105.82|105.88|105.78|8396
1618580460000|2021-04-16 13:41:00||105.82||105.84||105.84||105.82|9391
1618580470000|2021-04-16 13:41:10|105.9|105.86|105.94|105.84|105.94|105.88|105.9|105.84|32333
1618580480000|2021-04-16 13:41:20|105.92|105.82|105.9|105.84|105.92|105.84|105.9|105.8|21078
1618580490000|2021-04-16 13:41:30|105.88|105.8|105.84|105.82|105.88|105.82|105.82|105.8|1741
1618580500000|2021-04-16 13:41:40|105.86|105.84|105.9|105.84|105.9|105.84|105.86|105.84|5810
1618580510000|2021-04-16 13:41:50|||||||||2918
1618580520000|2021-04-16 13:42:00|||||||||4693
1618580530000|2021-04-16 13:42:10|105.92|105.86|105.96|105.88|105.96|105.88|105.92|105.86|11207
1618580540000|2021-04-16 13:42:20|105.98|105.9|106.06|106|106.06|106|105.98|105.9|12079
1618580550000|2021-04-16 13:42:30|106.02|105.98|106|105.94|106.02|105.98|106|105.94|15381
1618580560000|2021-04-16 13:42:40|106.02|105.96|106|105.94|106.02|105.96|106|105.94|440
1618580570000|2021-04-16 13:42:50|105.98|105.92|106|105.94|106|105.94|105.96|105.92|7757
1618580580000|2021-04-16 13:43:00|105.98||105.98||105.98||105.98||0
1618580590000|2021-04-16 13:43:10|106||106||106||106||0
1618580600000|2021-04-16 13:43:20||105.96||105.96||105.96||105.94|7
1618580610000|2021-04-16 13:43:30|106.02|105.98|106.02|106|106.08|106.02|106|105.96|63544
1618580630000|2021-04-16 13:43:50|106|105.98|105.96|105.9|106|105.98|105.96|105.88|12508
1618580640000|2021-04-16 13:44:00|105.98|105.92|105.96|105.92|105.98|105.92|105.96|105.9|826
1618580650000|2021-04-16 13:44:10|105.94|105.9|105.96|105.9|105.98|105.9|105.94|105.9|2500
1618580670000|2021-04-16 13:44:30||105.92||105.92||105.92||105.92|1179
1618580680000|2021-04-16 13:44:40|||||||||6658
1618580710000|2021-04-16 13:45:10|105.94|105.9|105.94|105.9|105.94|105.9|105.94|105.9|5465
1618580720000|2021-04-16 13:45:20|105.92|105.86|105.9|105.86|105.92|105.88|105.9|105.84|11956
1618580730000|2021-04-16 13:45:30|105.92|105.88|106.02|105.98|106.04|106|105.92|105.88|51119
1618580740000|2021-04-16 13:45:40|106|105.94|106.04|106|106.04|106|106|105.94|6993
1618580750000|2021-04-16 13:45:50|106.06|106.02|106.04|106|106.1|106.04|106.04|106|2684
1618580760000|2021-04-16 13:46:00|||||||||10439
1618580780000|2021-04-16 13:46:20|||||||||2479
1618580790000|2021-04-16 13:46:30|106.02||106.02||106.02||106.02||342
1618580800000|2021-04-16 13:46:40|106|105.96|106.02|105.98|106.02|106|106|105.94|17694
1618580810000|2021-04-16 13:46:50|106|106|106|105.94|106|106|106|105.94|970
1618580820000|2021-04-16 13:47:00|105.98||105.96||105.98||105.96||3602
1618580830000|2021-04-16 13:47:10|105.98|105.9|105.98|105.92|106|105.94|105.98|105.9|6108
1618580840000|2021-04-16 13:47:20|||||||||4686
1618580850000|2021-04-16 13:47:30|105.96||105.96||105.96||105.96||3648
1618580860000|2021-04-16 13:47:40|||||||||500
1618580880000|2021-04-16 13:48:00|105.98|105.94|105.96|105.92|105.98|105.94|105.96|105.92|3001
1618580890000|2021-04-16 13:48:10|||||||||1567
1618580900000|2021-04-16 13:48:20|105.98|105.94|106.02|105.96|106.02|105.96|105.98|105.94|31598
1618580920000|2021-04-16 13:48:40|106||106||106||106||957
1618580930000|2021-04-16 13:48:50|106.02|105.98|106.04|106|106.06|106.02|106.02|105.98|4563
1618580940000|2021-04-16 13:49:00|106.06||106.04||106.06||106.04||4254
1618580950000|2021-04-16 13:49:10|106.02|105.98|106.02|105.98|106.02|105.98|106|105.96|8867
1618580960000|2021-04-16 13:49:20|106|105.96|106|105.94|106.02|105.98|106|105.94|7483
1618580970000|2021-04-16 13:49:30|105.98|105.92|105.92|105.88|105.98|105.94|105.92|105.88|52135
1618580980000|2021-04-16 13:49:40|105.94|105.9|105.92|105.88|105.94|105.9|105.9|105.88|13612
1618581000000|2021-04-16 13:50:00|105.9|105.86|105.94|105.88|105.94|105.9|105.9|105.86|11683
1618581010000|2021-04-16 13:50:10|105.96|105.9|105.96|105.92|105.96|105.92|105.96|105.9|13925
1618581020000|2021-04-16 13:50:20|105.98|105.94|105.98|105.94|106.02|106|105.98|105.94|33261
1618581030000|2021-04-16 13:50:30|||||||||9258
1618581040000|2021-04-16 13:50:40|106|105.96|106|105.94|106|105.96|106|105.94|17385
1618581050000|2021-04-16 13:50:50|105.98||106||106||105.98||0
1618581060000|2021-04-16 13:51:00|105.96|105.9|105.92|105.86|105.96|105.9|105.9|105.84|17805
1618581070000|2021-04-16 13:51:10|105.9||105.9||105.9||105.9||121
1618581080000|2021-04-16 13:51:20|||||||||4739
1618581090000|2021-04-16 13:51:30|105.88|105.84|105.9|105.84|105.9|105.84|105.88|105.84|2559
1618581100000|2021-04-16 13:51:40|105.88||105.88||105.88||105.88||5205
1618581110000|2021-04-16 13:51:50|||||||||755
1618581120000|2021-04-16 13:52:00|105.9|105.86|105.88|105.84|105.9|105.86|105.86|105.84|8180
1618581130000|2021-04-16 13:52:10||105.86||105.86||105.86||105.86|9864
1618581140000|2021-04-16 13:52:20|105.9||105.88||105.9||105.88||38059
1618581150000|2021-04-16 13:52:30|105.86|105.84|105.84|105.8|105.86|105.84|105.84|105.8|2026
1618581160000|2021-04-16 13:52:40|105.86|105.82|105.86|105.82|105.88|105.82|105.86|105.82|57202
1618581170000|2021-04-16 13:52:50|105.84|105.8|105.86|105.82|105.86|105.82|105.82|105.8|37697
1618581180000|2021-04-16 13:53:00|105.88|105.84|105.88|105.84|105.88|105.84|105.88|105.84|3142
1618581190000|2021-04-16 13:53:10|105.9|105.86|105.92|105.9|105.92|105.9|105.9|105.86|8672
1618581200000|2021-04-16 13:53:20|105.94|105.92|105.94|105.88|105.94|105.92|105.94|105.88|11018
1618581220000|2021-04-16 13:53:40|||||||||6959
1618581240000|2021-04-16 13:54:00|105.92||105.92||105.92||105.92||1842
1618581250000|2021-04-16 13:54:10|105.94|105.9|106.04|106.02|106.04|106.02|105.94|105.9|64942
1618581260000|2021-04-16 13:54:20|106.06|106.04|106.08|106.02|106.1|106.04|106.04|106|286532
1618581270000|2021-04-16 13:54:30|106.06|106|106.06|106.02|106.06|106.02|106.06|106|0
1618581280000|2021-04-16 13:54:40|106.04||106.06||106.06||106.04||4328
1618581300000|2021-04-16 13:55:00|106.04|106|106.06|106.02|106.06|106.02|106.04|106|545
1618581310000|2021-04-16 13:55:10|106.08|106.04|106.08|106.04|106.1|106.06|106.08|106.02|4033
1618581320000|2021-04-16 13:55:20|106.06|106|106.06|106.02|106.06|106.02|106.06|106|3261
1618581330000|2021-04-16 13:55:30|106.04|106|106|105.94|106.04|106|105.98|105.9|20414
1618581340000|2021-04-16 13:55:40|106.02|106|105.98|105.94|106.02|106|105.98|105.94|7399
1618581350000|2021-04-16 13:55:50|106||105.98||106||105.98||3
1618581360000|2021-04-16 13:56:00|106|105.98|106|105.96|106.02|105.98|106|105.96|4638
1618581370000|2021-04-16 13:56:10|105.98||105.98||106||105.98||5446
1618581380000|2021-04-16 13:56:20|105.96|105.92|105.96|105.9|105.96|105.92|105.96|105.9|9698
1618581390000|2021-04-16 13:56:30|105.98|105.94|106|105.98|106|105.98|105.98|105.92|20040
1618581400000|2021-04-16 13:56:40|106.02|106|106.04|106|106.04|106|106.02|106|3438
1618581410000|2021-04-16 13:56:50|106.02|105.98|106.02|105.98|106.02|105.98|106.02|105.98|0
1618581420000|2021-04-16 13:57:00|106|105.96|105.98|105.9|106|105.96|105.96|105.9|5634
1618581430000|2021-04-16 13:57:10|105.96|105.96|105.98|105.92|105.98|105.96|105.94|105.9|4139
1618581440000|2021-04-16 13:57:20||105.9||105.94||105.94||105.9|650
1618581450000|2021-04-16 13:57:30|105.96|105.92|105.94|105.9|105.96|105.94|105.94|105.9|3640
1618581460000|2021-04-16 13:57:40|105.92|105.88|105.92|105.84|105.92|105.88|105.92|105.84|2637
1618581490000|2021-04-16 13:58:10|105.88|105.82|105.86|105.8|105.88|105.82|105.86|105.8|3471
1618581500000|2021-04-16 13:58:20|105.84|105.78|105.82|105.74|105.84|105.8|105.82|105.74|2656
1618581510000|2021-04-16 13:58:30|105.8|105.72|105.68|105.62|105.8|105.72|105.68|105.62|14367
1618581520000|2021-04-16 13:58:40|105.66|105.6|105.64|105.6|105.66|105.6|105.62|105.6|3913
1618581530000|2021-04-16 13:58:50|||||||||12250
1618581560000|2021-04-16 13:59:20|105.62|105.56|105.54|105.52|105.62|105.56|105.52|105.48|419841
1618581570000|2021-04-16 13:59:30|105.56|105.54|105.6|105.58|105.62|105.6|105.54|105.52|75674
1618581580000|2021-04-16 13:59:40||105.56||105.58||105.58||105.54|2386
1618581590000|2021-04-16 13:59:50|105.62|105.56|105.6|105.54|105.62|105.6|105.6|105.54|7991
1618581600000|2021-04-16 14:00:00|105.62|105.56|105.6|105.54|105.64|105.6|105.6|105.54|17679
1618581610000|2021-04-16 14:00:10|105.62|105.56|105.6|105.58|105.64|105.6|105.6|105.54|7646
1618581620000|2021-04-16 14:00:20|105.58|105.54|105.58|105.52|105.58|105.54|105.58|105.52|5539
1618581630000|2021-04-16 14:00:30||105.5||105.5||105.5||105.48|153275
1618581640000|2021-04-16 14:00:40|||||||||37686
1618581650000|2021-04-16 14:00:50|||||||||18421
1618581660000|2021-04-16 14:01:00|105.6|105.52|105.62|105.58|105.64|105.62|105.6|105.52|37504
1618581670000|2021-04-16 14:01:10|105.6|105.6|105.6|105.52|105.6|105.6|105.6|105.52|12822
1618581680000|2021-04-16 14:01:20||105.54||105.54||105.54||105.54|33721
1618581690000|2021-04-16 14:01:30|||||||||931
1618581700000|2021-04-16 14:01:40|105.62|105.56|105.64|105.6|105.64|105.6|105.62|105.56|11881
1618581710000|2021-04-16 14:01:50|105.66|105.62|105.7|105.68|105.74|105.68|105.66|105.62|12374
1618581720000|2021-04-16 14:02:00|105.72|105.66|105.7|105.66|105.72|105.68|105.7|105.66|10451
1618581730000|2021-04-16 14:02:10|||||||||869
1618581740000|2021-04-16 14:02:20|105.68|105.64|105.7|105.66|105.72|105.66|105.68|105.64|2742
1618581750000|2021-04-16 14:02:30|105.68|105.64|105.68|105.6|105.68|105.64|105.68|105.6|3909
1618581760000|2021-04-16 14:02:40|105.66|105.62|105.68|105.64|105.68|105.64|105.64|105.62|1462
1618581770000|2021-04-16 14:02:50|105.66||105.66||105.66||105.66||18206
1618581780000|2021-04-16 14:03:00|105.64|105.62|105.62|105.56|105.64|105.62|105.6|105.54|12920
1618581790000|2021-04-16 14:03:10|||||||||1407
1618581810000|2021-04-16 14:03:30|||||||||930
1618581830000|2021-04-16 14:03:50|||||||||86
1618581850000|2021-04-16 14:04:10|105.64|105.58|105.6|105.56|105.64|105.58|105.6|105.54|39652
1618581860000|2021-04-16 14:04:20|105.58|105.54|105.58|105.52|105.58|105.54|105.56|105.5|12333
1618581870000|2021-04-16 14:04:30|105.6|105.54|105.58|105.52|105.6|105.54|105.58|105.52|8346
1618581880000|2021-04-16 14:04:40|105.6|105.54|105.58|105.52|105.6|105.54|105.58|105.52|6488
1618581890000|2021-04-16 14:04:50||105.54||105.54||105.54||105.54|1594
1618581900000|2021-04-16 14:05:00|105.56|105.52|105.56|105.5|105.58|105.52|105.54|105.5|11004
1618581910000|2021-04-16 14:05:10|105.58|105.52|105.56|105.54|105.58|105.54|105.56|105.52|4135
1618581920000|2021-04-16 14:05:20|105.54|105.52|105.54|105.52|105.56|105.52|105.54|105.52|2589
1618581930000|2021-04-16 14:05:30|105.56||105.56||105.56||105.56||4704
1618581940000|2021-04-16 14:05:40|105.58|105.54|105.56|105.52|105.58|105.54|105.56|105.52|25937
1618581950000|2021-04-16 14:05:50|||||||||898
1618581970000|2021-04-16 14:06:10|||||||||32337
1618581980000|2021-04-16 14:06:20|||||||||212
1618581990000|2021-04-16 14:06:30|105.58|105.54|105.56|105.54|105.58|105.54|105.56|105.52|21396
1618582000000|2021-04-16 14:06:40|105.54|105.52|105.56|105.52|105.58|105.52|105.54|105.5|20551
1618582020000|2021-04-16 14:07:00|105.58|105.54|105.58|105.54|105.58|105.54|105.56|105.54|43237
1618582030000|2021-04-16 14:07:10|105.6|105.56|105.64|105.6|105.64|105.6|105.6|105.56|12228
1618582050000|2021-04-16 14:07:30|105.66|105.58|105.64|105.58|105.66|105.58|105.64|105.58|6223
1618582060000|2021-04-16 14:07:40||105.6||105.6||105.6||105.6|0
1618582080000|2021-04-16 14:08:00|105.62|105.58|105.54|105.5|105.62|105.58|105.54|105.5|56780
1618582090000|2021-04-16 14:08:10|105.52|105.52|105.52|105.5|105.54|105.52|105.52|105.5|2500
1618582100000|2021-04-16 14:08:20|105.54|105.48|105.54|105.5|105.54|105.52|105.52|105.48|354806
1618582130000|2021-04-16 14:08:50||105.52||105.52||105.52||105.52|2057
1618582140000|2021-04-16 14:09:00|105.56|105.54|105.66|105.62|105.66|105.62|105.56|105.52|33823
1618582150000|2021-04-16 14:09:10||105.6||105.6||105.6||105.6|672
1618582160000|2021-04-16 14:09:20|105.64|105.58|105.6|105.54|105.64|105.58|105.6|105.54|14554
1618582170000|2021-04-16 14:09:30|||||||||141
1618582190000|2021-04-16 14:09:50|105.58|105.52|105.58|105.52|105.58|105.52|105.58|105.5|168141
1618582200000|2021-04-16 14:10:00|||||||||1852
1618582210000|2021-04-16 14:10:10|||||||||16628
1618582220000|2021-04-16 14:10:20|105.56|105.5|105.56|105.5|105.56|105.5|105.56|105.5|1255
1618582250000|2021-04-16 14:10:50||105.48||105.5||105.5||105.48|50498
1618582270000|2021-04-16 14:11:10|105.58|105.52|105.36|105.32|105.58|105.52|105.36|105.32|139137
1618582280000|2021-04-16 14:11:20|105.34|105.3|105.34|105.3|105.38|105.34|105.34|105.3|7321
1618582300000|2021-04-16 14:11:40|105.32|105.28|105.3|105.24|105.32|105.28|105.28|105.24|24441
1618582310000|2021-04-16 14:11:50|105.32|105.3|105.28|105.26|105.32|105.3|105.28|105.24|18894
1618582320000|2021-04-16 14:12:00|105.3|105.24|105.3|105.26|105.3|105.26|105.3|105.24|4945
1618582330000|2021-04-16 14:12:10|105.28|105.24|105.28|105.24|105.28|105.24|105.28|105.24|6708
1618582340000|2021-04-16 14:12:20|105.3||105.3||105.3||105.3||4337
1618582350000|2021-04-16 14:12:30|105.28||105.3||105.3||105.28||6248
1618582360000|2021-04-16 14:12:40|105.28|105.26|105.28|105.24|105.32|105.26|105.28|105.24|20635
1618582380000|2021-04-16 14:13:00|105.26|105.22|105.26|105.22|105.26|105.22|105.24|105.22|10006
1618582390000|2021-04-16 14:13:10|105.24|105.2|105.22|105.16|105.24|105.2|105.2|105.16|32930
1618582400000|2021-04-16 14:13:20|||||||||3158
1618582410000|2021-04-16 14:13:30|105.2||105.2||105.2||105.2||8603
1618582420000|2021-04-16 14:13:40|||||||||7998
1618582430000|2021-04-16 14:13:50|||||||||672
1618582440000|2021-04-16 14:14:00|105.18|105.14|105.2|105.16|105.2|105.16|105.16|105.14|35463
1618582450000|2021-04-16 14:14:10|||||||||24984
1618582460000|2021-04-16 14:14:20|105.18||105.18||105.18||105.18||1383
1618582470000|2021-04-16 14:14:30|105.2||105.2||105.2||105.2||2
1618582480000|2021-04-16 14:14:40|||||||||10000
1618582490000|2021-04-16 14:14:50|105.22|105.18|105.24|105.2|105.24|105.2|105.22|105.18|11733
1618582500000|2021-04-16 14:15:00|||||||||15491
1618582510000|2021-04-16 14:15:10|||||||||33934
1618582520000|2021-04-16 14:15:20|105.22||105.22||105.24||105.22||8456
1618582530000|2021-04-16 14:15:30|105.24||105.24||105.24||105.24||612
1618582540000|2021-04-16 14:15:40|105.22||105.22||105.24||105.22||7663
1618582550000|2021-04-16 14:15:50|105.24|105.22|105.34|105.32|105.34|105.32|105.24|105.22|15373
1618582560000|2021-04-16 14:16:00|105.36|105.34|105.26|105.22|105.4|105.36|105.26|105.2|81517
1618582570000|2021-04-16 14:16:10|105.28|105.24|105.34|105.3|105.34|105.3|105.28|105.24|106747
1618582580000|2021-04-16 14:16:20|105.36|105.32|105.36|105.34|105.36|105.34|105.36|105.32|898
1618582600000|2021-04-16 14:16:40|||||||||2000
1618582610000|2021-04-16 14:16:50|105.38|105.36|105.38|105.36|105.42|105.36|105.38|105.34|10001
1618582620000|2021-04-16 14:17:00|105.4|105.38|105.46|105.44|105.46|105.44|105.4|105.38|15751
1618582630000|2021-04-16 14:17:10|105.44|105.42|105.44|105.4|105.46|105.42|105.44|105.4|17438
1618582640000|2021-04-16 14:17:20|105.46||105.44||105.46||105.44||750
1618582650000|2021-04-16 14:17:30|105.46||105.44||105.46||105.44||212
1618582660000|2021-04-16 14:17:40|||||||||940
1618582670000|2021-04-16 14:17:50|105.42|105.38|105.34|105.3|105.42|105.38|105.34|105.3|29511
1618582680000|2021-04-16 14:18:00|105.36|105.32|105.4|105.34|105.4|105.34|105.36|105.32|3243
1618582690000|2021-04-16 14:18:10|105.38|105.32|105.38|105.3|105.38|105.32|105.38|105.3|1348
1618582710000|2021-04-16 14:18:30|105.36||105.34||105.36||105.34||4379
1618582730000|2021-04-16 14:18:50|105.32|105.28|105.34|105.28|105.34|105.28|105.3|105.28|11113
1618582740000|2021-04-16 14:19:00|105.36|105.3|105.34|105.3|105.36|105.32|105.34|105.3|2699
1618582760000|2021-04-16 14:19:20|105.32|105.28|105.28|105.22|105.32|105.28|105.28|105.2|4025
1618582770000|2021-04-16 14:19:30|105.26|105.2|105.28|105.22|105.28|105.22|105.26|105.2|39404
1618582780000|2021-04-16 14:19:40|105.26|105.26|105.28|105.22|105.28|105.26|105.26|105.22|4133
1618582790000|2021-04-16 14:19:50|||||||||938
1618582800000|2021-04-16 14:20:00|105.3|105.24|105.32|105.26|105.32|105.28|105.28|105.24|33433
1618582810000|2021-04-16 14:20:10|105.3|105.24|105.24|105.2|105.3|105.24|105.24|105.2|40194
1618582820000|2021-04-16 14:20:20|105.22|105.18|105.24|105.18|105.24|105.18|105.22|105.16|29616
1618582840000|2021-04-16 14:20:40|105.22|105.16|105.22|105.16|105.22|105.16|105.22|105.16|3664
1618582850000|2021-04-16 14:20:50|105.2|105.14|105.12|105.06|105.2|105.16|105.08|105.04|40461
1618582860000|2021-04-16 14:21:00|105.1|105.04|105.12|105.04|105.12|105.08|105.08|105.02|68969
1618582870000|2021-04-16 14:21:10|105.1||105.1||105.1||105.1||1480
1618582880000|2021-04-16 14:21:20|105.12|105.14|105.08|105.02|105.16|105.14|105.06|105.02|102396
1618582890000|2021-04-16 14:21:30|105.06|105.04|105.08|105.02|105.08|105.04|105.06|105.02|7346
1618582900000|2021-04-16 14:21:40|105.06|105.04|105.06|105.02|105.08|105.04|105.06|105.02|4045
1618582910000|2021-04-16 14:21:50|105.04|105|105.02|104.98|105.04|105|105|104.98|353026
1618582920000|2021-04-16 14:22:00|105.04|105|105.02|104.98|105.04|105|105.02|104.98|10840
1618582940000|2021-04-16 14:22:20|105.04|105|105.1|105.04|105.1|105.04|105.04|105|24158
1618582950000|2021-04-16 14:22:30|105.12|105.06|105.1|105.06|105.12|105.08|105.08|105.04|21298
1618582960000|2021-04-16 14:22:40|105.08|105.04|105.04|104.98|105.08|105.04|105.04|104.98|114162
1618582970000|2021-04-16 14:22:50|105.06|105|105.08|105.02|105.08|105.02|105.06|105|8225
1618582980000|2021-04-16 14:23:00|105.1|105.04|105.1|105.04|105.12|105.06|105.1|105.04|37438
1618582990000|2021-04-16 14:23:10|105.08|105.02|105.08|105.02|105.08|105.02|105.08|105.02|38513
1618583000000|2021-04-16 14:23:20|105.06|105|105.04|105|105.06|105|105.04|105|2260
1618583010000|2021-04-16 14:23:30|105.02|104.98|105.02|104.98|105.02|105|105|104.98|25446
1618583020000|2021-04-16 14:23:40|105.04|105|105.02|104.98|105.04|105|105.02|104.98|15332
1618583030000|2021-04-16 14:23:50||105||104.98||105||104.98|370
1618583040000|2021-04-16 14:24:00|||||||||19908
1618583050000|2021-04-16 14:24:10|105.04|105|105.08|105|105.1|105.04|105.04|105|33132
1618583060000|2021-04-16 14:24:20|105.1|105.02|105.18|105.14|105.18|105.14|105.08|105.02|34223
1618583070000|2021-04-16 14:24:30|105.2|105.16|105.2|105.14|105.2|105.16|105.2|105.14|1185
1618583080000|2021-04-16 14:24:40|105.22|105.16|105.32|105.24|105.32|105.3|105.22|105.14|153987
1618583090000|2021-04-16 14:24:50|105.3|105.26|105.38|105.3|105.38|105.34|105.28|105.24|26783
1618583100000|2021-04-16 14:25:00|||||||||3645
1618583110000|2021-04-16 14:25:10|105.4|105.32|105.52|105.46|105.52|105.46|105.4|105.32|12318
1618583120000|2021-04-16 14:25:20|105.5|105.44|105.4|105.34|105.5|105.44|105.4|105.32|31957
1618583130000|2021-04-16 14:25:30|105.42|105.36|105.52|105.46|105.54|105.46|105.42|105.36|97536
1618583140000|2021-04-16 14:25:40|105.5|105.44|105.52|105.44|105.52|105.44|105.48|105.42|6881
1618583150000|2021-04-16 14:25:50|105.54|105.46|105.56|105.48|105.58|105.48|105.54|105.46|0
1618583170000|2021-04-16 14:26:10|105.52|105.46|105.42|105.34|105.52|105.46|105.42|105.34|14275
1618583180000|2021-04-16 14:26:20|105.4||105.4||105.4||105.4||475
1618583190000|2021-04-16 14:26:30|105.38|105.32|105.38|105.34|105.4|105.34|105.36|105.3|185977
1618583200000|2021-04-16 14:26:40|105.36|105.32|105.36|105.34|105.36|105.34|105.36|105.32|15
1618583210000|2021-04-16 14:26:50|105.34|105.32|105.32|105.28|105.34|105.32|105.32|105.28|4874
1618583220000|2021-04-16 14:27:00|105.3|105.26|105.4|105.32|105.4|105.36|105.3|105.26|210172
1618583230000|2021-04-16 14:27:10|105.38|105.34|105.5|105.42|105.52|105.48|105.38|105.34|29069
1618583240000|2021-04-16 14:27:20|||||||||23004
1618583250000|2021-04-16 14:27:30|105.48|105.4|105.46|105.38|105.48|105.4|105.46|105.38|6118
1618583260000|2021-04-16 14:27:40|105.44|105.36|105.4|105.34|105.44|105.36|105.4|105.34|0
1618583270000|2021-04-16 14:27:50|||||||||2884
1618583280000|2021-04-16 14:28:00|105.38|105.32|105.3|105.24|105.38|105.32|105.28|105.24|22220
1618583290000|2021-04-16 14:28:10|105.32|105.26|105.24|105.16|105.34|105.26|105.24|105.16|5832
1618583310000|2021-04-16 14:28:30|105.22||105.22||105.22||105.22||0
1618583320000|2021-04-16 14:28:40|105.2|105.14|105.22|105.16|105.22|105.2|105.18|105.1|12549
1618583330000|2021-04-16 14:28:50|105.24|105.18|105.34|105.28|105.34|105.28|105.24|105.18|10691
1618583340000|2021-04-16 14:29:00|105.3|105.26|105.28|105.2|105.3|105.26|105.28|105.2|8119
1618583370000|2021-04-16 14:29:30|||||||||6457
1618583380000|2021-04-16 14:29:40|||||||||442
1618583390000|2021-04-16 14:29:50|||||||||28345
1618583400000|2021-04-16 14:30:00|105.3|105.22|105.34|105.3|105.38|105.32|105.3|105.22|18645
1618583410000|2021-04-16 14:30:10|105.32|105.28|105.46|105.38|105.5|105.42|105.3|105.24|213658
1618583420000|2021-04-16 14:30:20|105.44|105.4|105.44|105.38|105.44|105.4|105.44|105.38|3156
1618583430000|2021-04-16 14:30:30|105.46|105.36|105.46|105.42|105.46|105.42|105.46|105.36|7054
1618583440000|2021-04-16 14:30:40|105.5|105.44|105.5|105.46|105.5|105.46|105.5|105.42|74615
1618583450000|2021-04-16 14:30:50|105.48|105.44|105.46|105.42|105.48|105.44|105.46|105.42|130749
1618583460000|2021-04-16 14:31:00|105.44|105.38|105.44|105.38|105.44|105.38|105.44|105.38|19175
1618583470000|2021-04-16 14:31:10|105.46|105.4|105.5|105.46|105.5|105.46|105.46|105.4|19337
1618583480000|2021-04-16 14:31:20|105.52|105.48|105.58|105.5|105.58|105.5|105.52|105.46|22099
1618583490000|2021-04-16 14:31:30|105.56|105.52|105.58|105.52|105.58|105.54|105.56|105.5|1317
1618583500000|2021-04-16 14:31:40|105.6|105.54|105.62|105.58|105.62|105.58|105.6|105.54|5461
1618583510000|2021-04-16 14:31:50|105.64|105.6|105.7|105.66|105.7|105.66|105.64|105.6|22535
1618583520000|2021-04-16 14:32:00|105.72|105.68|105.72|105.66|105.72|105.68|105.72|105.64|10038
1618583530000|2021-04-16 14:32:10|105.7||105.72||105.72||105.7||12530
1618583540000|2021-04-16 14:32:20|105.7||105.7||105.7||105.7||900
1618583550000|2021-04-16 14:32:30|||||||||4730
1618583560000|2021-04-16 14:32:40|||||||||1000
1618583570000|2021-04-16 14:32:50|105.68|105.62|105.62|105.56|105.68|105.62|105.62|105.52|15233
1618583580000|2021-04-16 14:33:00|||||||||1438
1618583590000|2021-04-16 14:33:10|105.6|105.52|105.62|105.6|105.62|105.6|105.6|105.52|21088
1618583600000|2021-04-16 14:33:20|105.6|105.56|105.6|105.52|105.6|105.56|105.6|105.52|5287
1618583610000|2021-04-16 14:33:30|105.58|105.5|105.56|105.5|105.58|105.5|105.56|105.5|2247
1618583620000|2021-04-16 14:33:40|105.58|105.52|105.58|105.52|105.58|105.52|105.58|105.52|92
1618583630000|2021-04-16 14:33:50|105.6|105.54|105.62|105.56|105.64|105.6|105.58|105.52|33275
1618583640000|2021-04-16 14:34:00|105.6|105.52|105.6|105.54|105.62|105.58|105.6|105.5|20490
1618583650000|2021-04-16 14:34:10|105.58|105.5|105.58|105.52|105.58|105.52|105.58|105.5|10002
1618583660000|2021-04-16 14:34:20|105.56|105.5|105.56|105.5|105.58|105.52|105.56|105.5|3505
1618583670000|2021-04-16 14:34:30|105.54|105.52|105.56|105.52|105.56|105.52|105.54|105.52|452
1618583680000|2021-04-16 14:34:40|105.58|105.54|105.58|105.52|105.58|105.54|105.54|105.52|5040
1618583690000|2021-04-16 14:34:50|||||||||1896
1618583700000|2021-04-16 14:35:00|105.56||105.58||105.58||105.56||6300
1618583710000|2021-04-16 14:35:10|||||||||4707
1618583720000|2021-04-16 14:35:20|105.56|105.5|105.58|105.52|105.58|105.52|105.56|105.5|14888
1618583730000|2021-04-16 14:35:30|105.6|105.54|105.6|105.54|105.62|105.56|105.6|105.54|20614
1618583750000|2021-04-16 14:35:50|105.58|105.52|105.54|105.5|105.58|105.54|105.54|105.5|6550
1618583760000|2021-04-16 14:36:00|105.52|105.48|105.48|105.42|105.52|105.48|105.48|105.42|20594
1618583770000|2021-04-16 14:36:10|105.5|105.48|105.52|105.5|105.52|105.5|105.5|105.48|482
1618583780000|2021-04-16 14:36:20|||||||||15922
1618583790000|2021-04-16 14:36:30|||||||||31936
1618583800000|2021-04-16 14:36:40|||||||||1000
1618583820000|2021-04-16 14:37:00|105.54||105.54||105.54||105.54||4634
1618583830000|2021-04-16 14:37:10|105.56|105.52|105.6|105.56|105.6|105.56|105.56|105.52|22835
1618583840000|2021-04-16 14:37:20|105.62||105.62||105.62||105.62||5162
1618583850000|2021-04-16 14:37:30|105.64|105.58|105.76|105.68|105.78|105.76|105.64|105.58|42350
1618583860000|2021-04-16 14:37:40|||||||||6578
1618583870000|2021-04-16 14:37:50|105.74||105.74||105.74||105.74||571
1618583880000|2021-04-16 14:38:00|105.72|105.66|105.74|105.68|105.74|105.68|105.7|105.66|5546
1618583890000|2021-04-16 14:38:10|105.72|105.7|105.74|105.72|105.74|105.72|105.72|105.7|452
1618583900000|2021-04-16 14:38:20|105.76||105.76||105.76||105.76||11943
1618583920000|2021-04-16 14:38:40|105.74|105.68|105.68|105.6|105.74|105.7|105.66|105.6|13793
1618583930000|2021-04-16 14:38:50|105.66||105.66||105.66||105.66||16561
1618583940000|2021-04-16 14:39:00|105.68|105.62|105.68|105.64|105.7|105.64|105.66|105.62|75181
1618583950000|2021-04-16 14:39:10|105.66|105.66|105.68|105.64|105.68|105.66|105.66|105.6|9471
1618583970000|2021-04-16 14:39:30|||||||||253
1618583980000|2021-04-16 14:39:40|||||||||39945
1618583990000|2021-04-16 14:39:50||105.66||105.66||105.66||105.66|627
1618584000000|2021-04-16 14:40:00|105.7|105.68|105.7|105.66|105.8|105.78|105.7|105.66|51852
1618584010000|2021-04-16 14:40:10|105.72|105.68|105.72|105.68|105.72|105.68|105.72|105.68|8256
1618584030000|2021-04-16 14:40:30||105.7||105.7||105.7||105.7|12297
1618584040000|2021-04-16 14:40:40|||||||||500
1618584050000|2021-04-16 14:40:50|105.74|105.72|105.74|105.7|105.74|105.72|105.74|105.7|4781
1618584060000|2021-04-16 14:41:00|105.72|105.68|105.72|105.68|105.72|105.68|105.72|105.66|10158
1618584070000|2021-04-16 14:41:10|105.7|105.66|105.68|105.64|105.7|105.66|105.66|105.64|15023
1618584080000|2021-04-16 14:41:20|105.7|105.66|105.7|105.68|105.7|105.68|105.7|105.66|7358
1618584090000|2021-04-16 14:41:30||105.66||105.68||105.68||105.64|2318
1618584100000|2021-04-16 14:41:40||105.64||105.66||105.66||105.64|13909
1618584120000|2021-04-16 14:42:00|105.68|105.64|105.7|105.64|105.7|105.64|105.68|105.64|7179
1618584130000|2021-04-16 14:42:10||105.66||105.66||105.66||105.66|0
1618584140000|2021-04-16 14:42:20|105.68|105.64|105.64|105.58|105.68|105.64|105.64|105.58|653
1618584150000|2021-04-16 14:42:30|105.66|105.6|105.64|105.56|105.66|105.6|105.64|105.56|5511
1618584160000|2021-04-16 14:42:40|105.62||105.62||105.62||105.62||901
1618584170000|2021-04-16 14:42:50|105.6|105.52|105.58|105.52|105.6|105.52|105.58|105.52|7406
1618584190000|2021-04-16 14:43:10|||||||||48023
1618584200000|2021-04-16 14:43:20|105.6|105.58|105.62|105.58|105.62|105.58|105.6|105.58|18915
1618584210000|2021-04-16 14:43:30|||||||||1497
1618584230000|2021-04-16 14:43:50|105.64|105.6|105.66|105.64|105.66|105.64|105.64|105.6|18891
1618584240000|2021-04-16 14:44:00|105.68|105.62|105.68|105.64|105.68|105.64|105.68|105.62|8549
1618584250000|2021-04-16 14:44:10|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|29419
1618584260000|2021-04-16 14:44:20|105.68|105.64|105.7|105.64|105.72|105.66|105.68|105.62|50000
1618584270000|2021-04-16 14:44:30||105.62||105.64||105.64||105.62|4161
1618584290000|2021-04-16 14:44:50|105.68|105.62|105.66|105.6|105.68|105.62|105.66|105.6|38857
1618584300000|2021-04-16 14:45:00|105.64|105.58|105.6|105.56|105.64|105.6|105.6|105.52|16186
1618584310000|2021-04-16 14:45:10|105.58|105.58|105.6|105.52|105.6|105.58|105.58|105.52|32212
1618584320000|2021-04-16 14:45:20|105.58||105.56||105.58||105.56||12766
1618584340000|2021-04-16 14:45:40|105.54|105.48|105.54|105.5|105.54|105.5|105.52|105.48|7063
1618584350000|2021-04-16 14:45:50||105.48||105.48||105.48||105.46|10334
1618584370000|2021-04-16 14:46:10|105.52|105.5|105.52|105.46|105.56|105.52|105.52|105.46|21606
1618584380000|2021-04-16 14:46:20||105.44||105.44||105.44||105.44|3454
1618584390000|2021-04-16 14:46:30|105.5||105.48||105.5||105.48||0
1618584400000|2021-04-16 14:46:40|105.46|105.42|105.46|105.38|105.46|105.42|105.44|105.36|11361
1618584410000|2021-04-16 14:46:50|105.44||105.44||105.44||105.44||42
1618584430000|2021-04-16 14:47:10|105.42|105.4|105.42|105.4|105.46|105.4|105.42|105.4|37059
1618584440000|2021-04-16 14:47:20|105.44|105.38|105.4|105.32|105.46|105.38|105.36|105.32|32009
1618584450000|2021-04-16 14:47:30|105.36|105.3|105.34|105.3|105.4|105.32|105.34|105.28|14504
1618584460000|2021-04-16 14:47:40||105.32||105.32||105.32||105.32|1000
1618584470000|2021-04-16 14:47:50|105.36|105.3|105.34|105.3|105.36|105.3|105.32|105.3|14078
1618584480000|2021-04-16 14:48:00|105.32||105.32||105.32||105.32||225
1618584500000|2021-04-16 14:48:20|105.3|105.28|105.3|105.24|105.34|105.28|105.28|105.24|23965
1618584510000|2021-04-16 14:48:30|||||||||2000
1618584520000|2021-04-16 14:48:40|105.28|105.26|105.28|105.26|105.28|105.26|105.28|105.26|3285
1618584530000|2021-04-16 14:48:50|105.26|105.24|105.24|105.18|105.28|105.24|105.22|105.16|29514
1618584540000|2021-04-16 14:49:00|105.22|105.16|105.24|105.18|105.24|105.18|105.22|105.16|72
1618584560000|2021-04-16 14:49:20|105.26|105.2|105.34|105.3|105.34|105.3|105.26|105.2|33741
1618584570000|2021-04-16 14:49:30|105.32|105.28|105.34|105.32|105.34|105.32|105.32|105.28|13553
1618584580000|2021-04-16 14:49:40|105.36|105.34|105.46|105.4|105.46|105.42|105.36|105.34|44757
1618584590000|2021-04-16 14:49:50|||||||||2818
1618584600000|2021-04-16 14:50:00|||||||||5216
1618584610000|2021-04-16 14:50:10|||||||||4426
1618584630000|2021-04-16 14:50:30|105.48|105.42|105.5|105.44|105.52|105.44|105.48|105.42|36720
1618584640000|2021-04-16 14:50:40|105.48|105.48|105.48|105.44|105.48|105.48|105.48|105.44|3000
1618584670000|2021-04-16 14:51:10|||||||||1000
1618584680000|2021-04-16 14:51:20|||||||||50000
1618584700000|2021-04-16 14:51:40|||||||||1000
1618584710000|2021-04-16 14:51:50|105.5|105.42|105.52|105.46|105.52|105.5|105.48|105.42|36199
1618584720000|2021-04-16 14:52:00|105.5|105.44|105.5|105.46|105.52|105.46|105.5|105.44|2508
1618584730000|2021-04-16 14:52:10|105.52|105.48|105.52|105.5|105.52|105.5|105.52|105.48|672
1618584750000|2021-04-16 14:52:30|105.54|105.52|105.6|105.56|105.6|105.56|105.54|105.52|10125
1618584770000|2021-04-16 14:52:50|105.58|105.54|105.58|105.54|105.6|105.54|105.58|105.52|5905
1618584780000|2021-04-16 14:53:00|105.56|105.52|105.58|105.52|105.58|105.52|105.56|105.48|9377
1618584790000|2021-04-16 14:53:10|105.56||105.56||105.56||105.56||5000
1618584800000|2021-04-16 14:53:20|105.54|105.5|105.54|105.44|105.54|105.5|105.54|105.44|6447
1618584810000|2021-04-16 14:53:30|105.56|105.46|105.56|105.48|105.56|105.5|105.54|105.46|4564
1618584820000|2021-04-16 14:53:40|105.54||105.54||105.54||105.54||521
1618584850000|2021-04-16 14:54:10|||||||||3008
1618584860000|2021-04-16 14:54:20|||||||||6621
1618584870000|2021-04-16 14:54:30|||||||||8661
1618584880000|2021-04-16 14:54:40|||||||||9760
1618584900000|2021-04-16 14:55:00|105.52|105.5|105.52|105.46|105.54|105.52|105.52|105.44|9167
1618584920000|2021-04-16 14:55:20|105.5|105.44|105.46|105.4|105.5|105.44|105.46|105.4|3840
1618584930000|2021-04-16 14:55:30|105.44|105.36|105.42|105.36|105.44|105.36|105.42|105.36|835
1618584940000|2021-04-16 14:55:40|105.4|105.34|105.4|105.34|105.4|105.34|105.4|105.32|560
1618584950000|2021-04-16 14:55:50||105.36||105.36||105.36||105.36|0
1618584960000|2021-04-16 14:56:00|105.42|105.38|105.38|105.34|105.42|105.38|105.38|105.3|15549
1618584970000|2021-04-16 14:56:10|||||||||21871
1618584980000|2021-04-16 14:56:20|105.4|105.36|105.56|105.5|105.58|105.52|105.38|105.36|83581
1618584990000|2021-04-16 14:56:30||105.48||105.5||105.5||105.48|1256
1618585000000|2021-04-16 14:56:40|105.52|105.48|105.52|105.48|105.52|105.48|105.52|105.48|1935
1618585010000|2021-04-16 14:56:50|105.5|105.46|105.52|105.46|105.54|105.5|105.5|105.46|15237
1618585020000|2021-04-16 14:57:00|105.5|105.48|105.5|105.46|105.5|105.48|105.5|105.44|4655
1618585050000|2021-04-16 14:57:30|105.52|105.48|105.52|105.5|105.52|105.5|105.52|105.46|26189
1618585060000|2021-04-16 14:57:40|105.54|105.52|105.58|105.54|105.6|105.54|105.54|105.52|1791
1618585080000|2021-04-16 14:58:00|||||||||224
1618585100000|2021-04-16 14:58:20|105.56|105.52|105.5|105.46|105.56|105.52|105.5|105.44|13454
1618585110000|2021-04-16 14:58:30|105.48|105.44|105.46|105.42|105.48|105.44|105.46|105.4|1467
1618585130000|2021-04-16 14:58:50|105.44|105.4|105.42|105.38|105.44|105.4|105.42|105.38|5235
1618585140000|2021-04-16 14:59:00|105.4|105.36|105.42|105.36|105.42|105.36|105.4|105.36|10
1618585150000|2021-04-16 14:59:10|||||||||1000
1618585160000|2021-04-16 14:59:20|105.4|105.38|105.4|105.36|105.4|105.38|105.4|105.36|5679
1618585170000|2021-04-16 14:59:30|105.38|105.34|105.34|105.3|105.38|105.34|105.34|105.3|1095
1618585180000|2021-04-16 14:59:40|105.36|105.32|105.38|105.32|105.38|105.32|105.36|105.32|30742
1618585190000|2021-04-16 14:59:50|105.36|105.3|105.36|105.32|105.36|105.32|105.36|105.3|16225
1618585200000|2021-04-16 15:00:00|||||||||14445
1618585210000|2021-04-16 15:00:10||105.34||105.32||105.34||105.32|4482
1618585220000|2021-04-16 15:00:20|||||||||460
1618585230000|2021-04-16 15:00:30|105.34|105.34|105.36|105.32|105.36|105.34|105.34|105.3|12829
1618585240000|2021-04-16 15:00:40|105.38|105.34|105.38|105.32|105.38|105.36|105.38|105.32|28204
1618585250000|2021-04-16 15:00:50|105.4|105.34|105.4|105.36|105.4|105.36|105.4|105.34|2553
1618585260000|2021-04-16 15:01:00|105.38|105.34|105.38|105.34|105.38|105.34|105.36|105.32|13502
1618585270000|2021-04-16 15:01:10|105.36|105.36|105.4|105.36|105.4|105.36|105.36|105.34|11040
1618585280000|2021-04-16 15:01:20|105.42|105.38|105.5|105.48|105.52|105.48|105.42|105.38|13022
1618585290000|2021-04-16 15:01:30|105.52|105.5|105.54|105.48|105.54|105.5|105.52|105.48|14457
1618585300000|2021-04-16 15:01:40|105.52||105.52||105.52||105.52||94622
1618585320000|2021-04-16 15:02:00||105.5||105.48||105.5||105.48|9526
1618585340000|2021-04-16 15:02:20|||||||||2843
1618585360000|2021-04-16 15:02:40|105.5|105.46|105.48|105.44|105.52|105.48|105.48|105.44|31465
1618585370000|2021-04-16 15:02:50|105.5|105.46|105.48|105.46|105.5|105.46|105.48|105.46|8318
1618585380000|2021-04-16 15:03:00|105.5|105.48|105.48|105.44|105.52|105.48|105.48|105.44|4964
1618585400000|2021-04-16 15:03:20|105.5|105.46|105.48|105.44|105.52|105.46|105.48|105.44|14539
1618585410000|2021-04-16 15:03:30|||||||||6000
1618585420000|2021-04-16 15:03:40|||||||||1000
1618585430000|2021-04-16 15:03:50|105.46|105.42|105.46|105.42|105.48|105.44|105.46|105.42|10272
1618585440000|2021-04-16 15:04:00|||||||||11881
1618585450000|2021-04-16 15:04:10||105.44||105.44||105.44||105.44|0
1618585460000|2021-04-16 15:04:20|105.44|105.42|105.46|105.42|105.46|105.44|105.44|105.42|11825
1618585470000|2021-04-16 15:04:30|||||||||42306
1618585480000|2021-04-16 15:04:40|105.44|105.4|105.44|105.4|105.44|105.4|105.44|105.4|9241
1618585490000|2021-04-16 15:04:50|105.4|105.38|105.38|105.32|105.44|105.4|105.38|105.32|40074
1618585500000|2021-04-16 15:05:00|105.4|105.34|105.4|105.36|105.4|105.36|105.4|105.32|12883
1618585510000|2021-04-16 15:05:10|105.42|105.38|105.46|105.42|105.46|105.42|105.42|105.34|23472
1618585520000|2021-04-16 15:05:20|105.44|105.4|105.44|105.38|105.44|105.4|105.44|105.38|0
1618585530000|2021-04-16 15:05:30||105.4||105.42||105.42||105.4|7
1618585550000|2021-04-16 15:05:50|105.42|105.4|105.44|105.4|105.44|105.4|105.42|105.4|10483
1618585560000|2021-04-16 15:06:00|||||||||1254
1618585570000|2021-04-16 15:06:10|||||||||561
1618585580000|2021-04-16 15:06:20|105.42|105.38|105.4|105.34|105.42|105.38|105.4|105.34|11214
1618585590000|2021-04-16 15:06:30|105.38|105.36|105.44|105.42|105.44|105.42|105.38|105.34|39077
1618585600000|2021-04-16 15:06:40|105.42|105.4|105.42|105.36|105.42|105.4|105.42|105.36|4413
1618585610000|2021-04-16 15:06:50||105.38||105.38||105.38||105.38|13
1618585620000|2021-04-16 15:07:00|||||||||2000
1618585630000|2021-04-16 15:07:10||105.36||105.38||105.38||105.36|225
1618585640000|2021-04-16 15:07:20|105.44|105.36|105.38|105.34|105.44|105.38|105.38|105.34|23955
1618585650000|2021-04-16 15:07:30|105.36|105.36|105.36|105.32|105.36|105.36|105.36|105.3|4185
1618585660000|2021-04-16 15:07:40|||||||||6871
1618585670000|2021-04-16 15:07:50|105.34|105.3|105.34|105.3|105.36|105.3|105.34|105.3|163
1618585680000|2021-04-16 15:08:00|105.36|105.32|105.34|105.3|105.36|105.34|105.34|105.3|111935
1618585690000|2021-04-16 15:08:10|105.36|105.32|105.36|105.32|105.36|105.32|105.34|105.3|2015
1618585700000|2021-04-16 15:08:20|105.38|105.34|105.36|105.34|105.38|105.36|105.36|105.34|5626
1618585710000|2021-04-16 15:08:30|105.38||105.36||105.38||105.36||24278
1618585720000|2021-04-16 15:08:40|||||||||4398
1618585730000|2021-04-16 15:08:50|105.38|105.36|105.4|105.34|105.4|105.38|105.36|105.34|33656
1618585740000|2021-04-16 15:09:00||105.36||105.36||105.36||105.36|949
1618585750000|2021-04-16 15:09:10|105.38|105.34|105.36|105.32|105.38|105.34|105.34|105.32|4342
1618585760000|2021-04-16 15:09:20|||||||||22880
1618585770000|2021-04-16 15:09:30|105.34||105.36||105.36||105.34||198
1618585790000|2021-04-16 15:09:50|105.34|105.3|105.34|105.3|105.34|105.3|105.34|105.3|14363
1618585800000|2021-04-16 15:10:00|105.32|105.28|105.32|105.28|105.32|105.28|105.32|105.28|10542
1618585810000|2021-04-16 15:10:10|105.3|105.26|105.22|105.2|105.3|105.26|105.22|105.2|52102
1618585820000|2021-04-16 15:10:20|105.2|105.18|105.2|105.16|105.2|105.18|105.2|105.16|7214
1618585830000|2021-04-16 15:10:30|||||||||20000
1618585840000|2021-04-16 15:10:40|105.18|105.14|105.14|105.1|105.18|105.14|105.14|105.1|14728
1618585850000|2021-04-16 15:10:50|105.16|105.12|105.14|105.1|105.18|105.16|105.14|105.1|13879
1618585860000|2021-04-16 15:11:00||105.12||105.1||105.12||105.1|6262
1618585870000|2021-04-16 15:11:10|105.12|105.08|105.12|105.06|105.14|105.08|105.12|105.06|11659
1618585880000|2021-04-16 15:11:20||105.08||105.08||105.08||105.08|300
1618585890000|2021-04-16 15:11:30|105.14|105.1|105.12|105.08|105.16|105.12|105.12|105.06|96104
1618585900000|2021-04-16 15:11:40|105.1||105.1||105.1||105.1||635
1618585910000|2021-04-16 15:11:50|105.12|105.1|105.12|105.08|105.12|105.1|105.1|105.08|36379
1618585920000|2021-04-16 15:12:00|105.1|105.06|105.06|105|105.12|105.06|105.06|105|36762
1618585930000|2021-04-16 15:12:10|105.08|105.06|105|104.96|105.08|105.06|105|104.96|107598
1618585940000|2021-04-16 15:12:20|105.02|104.98|105.04|105.02|105.04|105.02|105|104.98|73695
1618585950000|2021-04-16 15:12:30|105.06|105.04|105.06|105.02|105.06|105.04|105.06|105.02|76945
1618585960000|2021-04-16 15:12:40|105.08|105.04|105.12|105.06|105.12|105.06|105.08|105.04|11452
1618585970000|2021-04-16 15:12:50|105.16|105.1|105.12|105.1|105.16|105.1|105.12|105.06|21815
1618585980000|2021-04-16 15:13:00|105.14|105.12|105.18|105.14|105.18|105.14|105.14|105.12|7620
1618585990000|2021-04-16 15:13:10|105.2|105.16|105.2|105.16|105.2|105.16|105.2|105.16|9931
1618586000000|2021-04-16 15:13:20|105.22|105.14|105.22|105.18|105.22|105.2|105.22|105.14|35000
1618586010000|2021-04-16 15:13:30|105.2||105.22||105.22||105.2||37984
1618586020000|2021-04-16 15:13:40|105.2|105.16|105.22|105.18|105.22|105.18|105.2|105.14|17268
1618586030000|2021-04-16 15:13:50|105.2|105.16|105.24|105.18|105.26|105.24|105.2|105.14|47755
1618586040000|2021-04-16 15:14:00|105.22|105.16|105.18|105.14|105.22|105.16|105.18|105.14|31338
1618586050000|2021-04-16 15:14:10|105.2|105.16|105.2|105.16|105.22|105.16|105.2|105.16|3035
1618586070000|2021-04-16 15:14:30|105.18|105.14|105.14|105.06|105.18|105.14|105.14|105.06|13641
1618586080000|2021-04-16 15:14:40|105.12|105.08|105.2|105.14|105.2|105.16|105.1|105.08|22984
1618586090000|2021-04-16 15:14:50|105.18|105.12|105.14|105.06|105.18|105.12|105.14|105.06|6702
1618586100000|2021-04-16 15:15:00|105.12|105.08|105.14|105.1|105.16|105.1|105.12|105.08|113153
1618586110000|2021-04-16 15:15:10|105.12|105.08|105.12|105.08|105.12|105.08|105.12|105.08|2292
1618586120000|2021-04-16 15:15:20|105.1|105.06|105.08|105.04|105.1|105.06|105.08|105.04|8119
1618586130000|2021-04-16 15:15:30|105.06|105.02|105.08|105.04|105.08|105.04|105.06|105.02|36099
1618586140000|2021-04-16 15:15:40|||||||||1824
1618586160000|2021-04-16 15:16:00|105.06|105.02|105.06|105|105.06|105.02|105.06|105|28800
1618586180000|2021-04-16 15:16:20|105.08|105.02|105.04|105|105.08|105.02|105.04|105|33285
1618586190000|2021-04-16 15:16:30|||||||||470
1618586200000|2021-04-16 15:16:40|105.02|104.98|105.02|104.98|105.02|105|104.98|104.96|52403
1618586210000|2021-04-16 15:16:50|||||||||1358
1618586220000|2021-04-16 15:17:00|105.04|104.96|105|104.94|105.06|104.98|104.98|104.92|14351
1618586230000|2021-04-16 15:17:10|104.98||105||105||104.98||18972
1618586240000|2021-04-16 15:17:20|||||||||17234
1618586250000|2021-04-16 15:17:30|104.98|104.92|104.96|104.92|105|104.94|104.96|104.9|32101
1618586260000|2021-04-16 15:17:40|104.94|104.9|104.96|104.92|104.98|104.92|104.94|104.9|38894
1618586270000|2021-04-16 15:17:50|104.94|104.9|104.94|104.9|104.96|104.9|104.94|104.9|20383
1618586300000|2021-04-16 15:18:20|104.92|104.92|104.94|104.92|104.94|104.92|104.92|104.9|55318
1618586310000|2021-04-16 15:18:30|104.92|104.9|104.84|104.82|104.92|104.9|104.84|104.8|47459
1618586320000|2021-04-16 15:18:40|104.82|104.8|104.86|104.84|104.86|104.84|104.82|104.78|49570
1618586330000|2021-04-16 15:18:50|104.88|104.86|104.94|104.9|104.94|104.9|104.88|104.86|49666
1618586340000|2021-04-16 15:19:00|104.96|104.92|104.94|104.86|104.96|104.92|104.94|104.86|65592
1618586350000|2021-04-16 15:19:10|104.96|104.88|105|104.96|105|104.96|104.96|104.88|36052
1618586360000|2021-04-16 15:19:20|104.98|104.94|104.98|104.9|104.98|104.94|104.98|104.9|22391
1618586370000|2021-04-16 15:19:30|104.96||104.98||104.98||104.96||13626
1618586380000|2021-04-16 15:19:40|104.96||104.98||104.98||104.96||6835
1618586390000|2021-04-16 15:19:50|105|104.92|105|104.96|105.08|105.02|105|104.92|82073
1618586400000|2021-04-16 15:20:00|104.98|104.92|104.98|104.94|104.98|104.94|104.98|104.92|11184
1618586410000|2021-04-16 15:20:10|105|104.96|104.94|104.9|105.02|104.96|104.94|104.9|31181
1618586420000|2021-04-16 15:20:20|104.92||104.96||104.96||104.92||35446
1618586430000|2021-04-16 15:20:30|104.94|104.92|104.94|104.92|104.96|104.92|104.94|104.9|23092
1618586440000|2021-04-16 15:20:40|104.96|104.94|104.96|104.92|104.96|104.94|104.96|104.92|38743
1618586450000|2021-04-16 15:20:50|104.94||104.94||104.94||104.94||9005
1618586460000|2021-04-16 15:21:00|104.92|104.9|104.9|104.88|104.92|104.92|104.9|104.88|35781
1618586470000|2021-04-16 15:21:10||104.86||104.84||104.86||104.84|6200
1618586480000|2021-04-16 15:21:20||104.86||104.86||104.86||104.86|14112
1618586490000|2021-04-16 15:21:30|||||||||16800
1618586500000|2021-04-16 15:21:40|||||||||39074
1618586510000|2021-04-16 15:21:50|104.88|104.84|104.9|104.86|104.9|104.86|104.88|104.8|52353
1618586520000|2021-04-16 15:22:00|104.88|104.84|104.84|104.8|104.88|104.84|104.84|104.8|52379
1618586530000|2021-04-16 15:22:10|104.82|104.78|104.8|104.76|104.82|104.78|104.8|104.76|48239
1618586540000|2021-04-16 15:22:20|104.78|104.74|104.78|104.72|104.78|104.74|104.78|104.72|24785
1618586550000|2021-04-16 15:22:30|104.76|104.74|104.78|104.76|104.78|104.76|104.76|104.72|8089
1618586560000|2021-04-16 15:22:40|104.8|104.78|104.8|104.76|104.8|104.78|104.78|104.72|42912
1618586570000|2021-04-16 15:22:50|104.78|104.78|104.78|104.74|104.8|104.78|104.78|104.74|12418
1618586580000|2021-04-16 15:23:00|104.8|104.76|104.86|104.82|104.86|104.82|104.8|104.76|38020
1618586590000|2021-04-16 15:23:10|104.84|104.78|104.82|104.78|104.84|104.82|104.82|104.78|640
1618586600000|2021-04-16 15:23:20|104.8|104.76|104.76|104.7|104.8|104.76|104.76|104.7|37801
1618586610000|2021-04-16 15:23:30|104.74|104.68|104.72|104.66|104.74|104.68|104.72|104.66|13838
1618586620000|2021-04-16 15:23:40|104.7|104.64|104.7|104.66|104.72|104.66|104.66|104.62|41790
1618586630000|2021-04-16 15:23:50|104.72|104.64|104.58|104.48|104.72|104.64|104.56|104.46|98570
1618586640000|2021-04-16 15:24:00|104.56|104.5|104.64|104.56|104.66|104.64|104.56|104.5|79790
1618586650000|2021-04-16 15:24:10|104.66|104.64|104.68|104.64|104.74|104.66|104.66|104.64|47443
1618586660000|2021-04-16 15:24:20|104.66|104.62|104.58|104.54|104.66|104.64|104.58|104.54|101728
1618586670000|2021-04-16 15:24:30|104.6|104.56|104.58|104.56|104.6|104.56|104.58|104.54|64386
1618586680000|2021-04-16 15:24:40|104.6|104.54|104.58|104.56|104.6|104.56|104.58|104.54|37053
1618586690000|2021-04-16 15:24:50|104.56|104.54|104.58|104.52|104.58|104.54|104.56|104.52|29149
1618586700000|2021-04-16 15:25:00|104.6|104.56|104.58|104.52|104.6|104.56|104.56|104.5|62580
1618586710000|2021-04-16 15:25:10|104.56|104.5|104.56|104.5|104.58|104.5|104.56|104.5|10030
1618586720000|2021-04-16 15:25:20|104.54|104.52|104.54|104.52|104.54|104.52|104.54|104.52|1047
1618586730000|2021-04-16 15:25:30|104.52|104.5|104.56|104.5|104.56|104.52|104.52|104.48|43101
1618586740000|2021-04-16 15:25:40|104.54|104.52|104.56|104.52|104.58|104.52|104.54|104.5|30585
1618586750000|2021-04-16 15:25:50|||||||||7825
1618586760000|2021-04-16 15:26:00|104.58|104.54|104.6|104.56|104.62|104.56|104.58|104.54|46916
1618586770000|2021-04-16 15:26:10|104.62||104.66||104.66||104.6||14491
1618586780000|2021-04-16 15:26:20|104.64|104.58|104.6|104.56|104.66|104.6|104.6|104.54|33002
1618586790000|2021-04-16 15:26:30|104.58|104.54|104.6|104.52|104.6|104.54|104.56|104.52|6843
1618586800000|2021-04-16 15:26:40|104.62|104.54|104.6|104.56|104.64|104.56|104.6|104.54|37682
1618586810000|2021-04-16 15:26:50|104.64|104.58|104.7|104.64|104.76|104.68|104.58|104.56|166405
1618586820000|2021-04-16 15:27:00|104.72|104.62|104.66|104.62|104.72|104.62|104.64|104.6|12221
1618586830000|2021-04-16 15:27:10|||||||||18235
1618586840000|2021-04-16 15:27:20|104.64|104.6|104.66|104.6|104.66|104.62|104.6|104.56|83933
1618586850000|2021-04-16 15:27:30|104.64|104.58|104.6|104.54|104.64|104.58|104.58|104.54|64311
1618586860000|2021-04-16 15:27:40|104.58|104.56|104.54|104.52|104.58|104.56|104.54|104.52|7766
1618586870000|2021-04-16 15:27:50|104.52|104.5|104.46|104.44|104.54|104.5|104.46|104.42|74970
1618586880000|2021-04-16 15:28:00|104.48|104.42|104.68|104.6|104.76|104.66|104.46|104.42|127242
1618586890000|2021-04-16 15:28:10|104.66|104.58|104.6|104.56|104.66|104.58|104.6|104.56|29341
1618586900000|2021-04-16 15:28:20|104.62|104.58|104.58|104.54|104.62|104.58|104.58|104.54|45444
1618586910000|2021-04-16 15:28:30|104.6|104.56|104.58|104.54|104.6|104.56|104.58|104.54|22196
1618586920000|2021-04-16 15:28:40|104.56|104.52|104.58|104.54|104.58|104.54|104.56|104.52|50068
1618586930000|2021-04-16 15:28:50|104.56|104.52|104.5|104.44|104.56|104.52|104.48|104.42|111271
1618586940000|2021-04-16 15:29:00|104.48|104.5|104.58|104.52|104.6|104.52|104.48|104.42|150762
1618586950000|2021-04-16 15:29:10|104.56|104.56|104.58|104.56|104.62|104.56|104.56|104.52|17039
1618586960000|2021-04-16 15:29:20|104.56|104.52|104.54|104.5|104.56|104.52|104.54|104.48|50892
1618586970000|2021-04-16 15:29:30|104.52|104.48|104.48|104.44|104.52|104.5|104.38|104.3|151746
1618586980000|2021-04-16 15:29:40|104.5|104.38|104.54|104.42|104.56|104.46|104.5|104.38|91278
1618586990000|2021-04-16 15:29:50|104.52|104.44|104.56|104.46|104.56|104.46|104.5|104.44|24638
1618815620000|2021-04-19 07:00:20|106.06|105.64|105.98|105.64|106.08|105.72|105.98|105.64|0
1618815630000|2021-04-19 07:00:30|105.96|105.66|105.38|105.14|105.98|105.68|105.38|105|113103
1618815640000|2021-04-19 07:00:40|105.36|105.12|105.38|105.04|105.38|105.12|105.02|104.8|58521
1618815650000|2021-04-19 07:00:50|105.36|105.14|105.48|105.08|105.56|105.14|105.36|105|41987
1618815660000|2021-04-19 07:01:00|105.8|105.1|105.58|105.28|105.9|105.38|105.42|105.02|99805
1618815670000|2021-04-19 07:01:10|105.56|105.12|105.56|105.18|105.56|105.18|105.56|105.12|26902
1618815680000|2021-04-19 07:01:20|105.54|105.12|105.52|105.32|105.54|105.32|105.52|105.12|4464
1618815690000|2021-04-19 07:01:30|105.5|105.24|105.6|105.36|105.6|105.42|105.42|105|30105
1618815700000|2021-04-19 07:01:40|105.58|105.38|105.82|105.6|105.94|105.6|105.58|105.38|26002
1618815710000|2021-04-19 07:01:50|105.8|105.54|105.76|105.56|105.8|105.66|105.76|105.42|15280
1618815720000|2021-04-19 07:02:00|105.74|105.54|105.38|105.02|105.74|105.6|105.38|105|65654
1618815730000|2021-04-19 07:02:10|105.26|105.12|105.2|105|105.36|105.12|105.2|104.88|19780
1618815740000|2021-04-19 07:02:20|105.22|105.02|105.3|104.98|105.36|105.08|105.22|104.94|16869
1618815750000|2021-04-19 07:02:30|105.32|105.14|105.16|104.96|105.32|105.16|105.16|104.94|46149
1618815760000|2021-04-19 07:02:40|105.18|105.16|105.38|105.18|105.38|105.18|105.18|104.96|25289
1618815770000|2021-04-19 07:02:50|105.4|105.16|105.24|105.02|105.4|105.16|105.24|104.98|12487
1618815780000|2021-04-19 07:03:00|105.26|105|105.3|105.1|105.3|105.1|105.22|105|19044
1618815790000|2021-04-19 07:03:10|105.4|105.12|105.84|105.52|105.94|105.58|105.4|105.12|21441
1618815800000|2021-04-19 07:03:20|105.82|105.48|105.54|105.26|105.82|105.48|105.52|105.2|14965
1618815810000|2021-04-19 07:03:30|105.64|105.3|105.42|105.26|105.66|105.36|105.4|105.24|32439
1618815820000|2021-04-19 07:03:40|105.4|105.24|105.48|105.16|105.62|105.36|105.36|105.02|8483
1618815830000|2021-04-19 07:03:50|105.5|105.18|105.74|105.42|105.76|105.42|105.5|105.18|50904
1618815840000|2021-04-19 07:04:00|105.76|105.64|106.06|105.76|106.12|105.76|105.64|105.32|21769
1618815850000|2021-04-19 07:04:10|106.08|105.78|106.28|105.98|106.32|105.98|106.06|105.78|5607
1618815860000|2021-04-19 07:04:20|106.24|106|106.14|105.88|106.24|106.1|106.12|105.76|22163
1618815870000|2021-04-19 07:04:30|106.12|105.86|106.18|105.92|106.2|106|106.04|105.74|12910
1618815880000|2021-04-19 07:04:40|106.16|105.94|106.26|106.08|106.28|106.1|106.1|105.9|20993
1618815890000|2021-04-19 07:04:50|106.24|106.04|105.96|105.82|106.24|106.04|105.96|105.72|4743
1618815900000|2021-04-19 07:05:00|106|105.78|106.28|106.12|106.28|106.16|105.96|105.78|16551
1618815910000|2021-04-19 07:05:10|106.26|106.08|106.14|105.94|106.26|106.08|106.14|105.92|16413
1618815920000|2021-04-19 07:05:20|106.06|105.96|106.14|106|106.18|106.06|106.06|105.96|14473
1618815930000|2021-04-19 07:05:30||105.9||105.92||105.92||105.9|3045
1618815940000|2021-04-19 07:05:40|106.16|105.94|105.96|105.86|106.2|106.04|105.8|105.62|78704
1618815950000|2021-04-19 07:05:50|106.06|106|106.14|105.98|106.2|106|106.04|105.86|13427
1618815960000|2021-04-19 07:06:00|106.16|106|106.16|106.02|106.16|106.02|106.16|106|0
1618815970000|2021-04-19 07:06:10||106.04||106.06||106.06||106.04|20904
1618815980000|2021-04-19 07:06:20|106.14|105.98|106.14|106|106.14|106|106.04|105.86|30137
1618815990000|2021-04-19 07:06:30|106.16|106.14|106.26|106.14|106.34|106.16|106.14|105.96|37333
1618816000000|2021-04-19 07:06:40|106.24|106.12|106.2|106.12|106.24|106.12|106.14|105.96|20577
1618816010000|2021-04-19 07:06:50|106.24|106.14|106.3|106.2|106.3|106.28|106.24|106.1|16830
1618816020000|2021-04-19 07:07:00|106.4|106.24|106.42|106.32|106.42|106.36|106.4|106.24|20218
1618816030000|2021-04-19 07:07:10|106.48|106.34|106.64|106.46|106.74|106.58|106.44|106.3|23932
1618816040000|2021-04-19 07:07:20|106.66|106.48|106.68|106.5|106.78|106.66|106.66|106.48|12972
1618816050000|2021-04-19 07:07:30|106.66|106.46|106.62|106.44|106.66|106.5|106.28|106.04|56050
1618816060000|2021-04-19 07:07:40|106.66|106.46|106.66|106.48|106.7|106.5|106.58|106.4|4900
1618816080000|2021-04-19 07:08:00|106.64|106.44|106.62|106.54|106.68|106.56|106.46|106.4|57743
1618816090000|2021-04-19 07:08:10|||||||||1000
1618816100000|2021-04-19 07:08:20||106.46||106.46||106.54||106.34|233815
1618816110000|2021-04-19 07:08:30|106.6|106.42|106.68|106.64|106.74|106.64|106.52|106.3|101898
1618816120000|2021-04-19 07:08:40|106.66|106.56|106.66|106.64|106.66|106.64|106.66|106.5|56457
1618816130000|2021-04-19 07:08:50|106.68|106.56|106.66|106.46|106.72|106.66|106.66|106.42|74449
1618816140000|2021-04-19 07:09:00|106.6|106.48|106.56|106.42|106.6|106.48|106.5|106.36|9914
1618816150000|2021-04-19 07:09:10|106.46|106.44|106.48|106.34|106.56|106.46|106.46|106.3|19154
1618816160000|2021-04-19 07:09:20|106.46|106.3|106.4|106.28|106.46|106.32|106.4|106.26|10756
1618816170000|2021-04-19 07:09:30|106.38|106.26|106.34|106.24|106.38|106.26|106.3|106.2|19223
1618816180000|2021-04-19 07:09:40|106.32|106.22|106.34|106.24|106.34|106.24|106.3|106.2|13847
1618816190000|2021-04-19 07:09:50|106.38|106.26|106.34|106.22|106.4|106.32|106.32|106.2|18064
1618816200000|2021-04-19 07:10:00|106.38|106.24|106.4|106.3|106.4|106.3|106.38|106.24|17284
1618816210000|2021-04-19 07:10:10|106.38|106.26|106.38|106.28|106.38|106.28|106.38|106.24|15595
1618816220000|2021-04-19 07:10:20|106.4|106.3|106.12|105.98|106.4|106.3|106|105.96|98304
1618816230000|2021-04-19 07:10:30|106.1|105.96|105.84|105.64|106.1|105.96|105.84|105.64|28706
1618816240000|2021-04-19 07:10:40|105.8|105.62|105.76|105.6|105.86|105.66|105.74|105.58|35379
1618816250000|2021-04-19 07:10:50||105.58||105.62||105.62||105.58|6576
1618816260000|2021-04-19 07:11:00||105.6||105.62||105.62||105.6|3447
1618816270000|2021-04-19 07:11:10|105.74|105.6|105.64|105.44|105.74|105.6|105.64|105.42|22132
1618816280000|2021-04-19 07:11:20||105.46||105.46||105.46||105.46|16475
1618816290000|2021-04-19 07:11:30|105.62|105.44|105.6|105.44|105.62|105.44|105.6|105.44|999
1618816300000|2021-04-19 07:11:40|105.58|105.42|105.54|105.42|105.58|105.42|105.48|105.32|6436
1618816310000|2021-04-19 07:11:50|105.56|105.44|105.76|105.62|106.04|105.92|105.54|105.44|87161
1618816320000|2021-04-19 07:12:00|105.8|105.64|105.52|105.36|105.86|105.66|105.52|105.34|45443
1618816330000|2021-04-19 07:12:10|105.54|105.38|105.8|105.62|105.82|105.62|105.52|105.38|19859
1618816340000|2021-04-19 07:12:20|105.82|105.64|105.88|105.72|105.9|105.72|105.82|105.64|634
1618816350000|2021-04-19 07:12:30|105.9|105.74|105.94|105.84|106.06|105.84|105.9|105.74|536
1618816360000|2021-04-19 07:12:40|105.92|105.8|105.58|105.36|105.92|105.8|105.5|105.32|95725
1618816370000|2021-04-19 07:12:50|105.6|105.38|105.6|105.4|105.6|105.4|105.6|105.38|15116
1618816380000|2021-04-19 07:13:00|105.62|105.42|105.7|105.48|105.7|105.48|105.62|105.42|3389
1618816390000|2021-04-19 07:13:10|105.68|105.46|105.64|105.46|105.68|105.46|105.64|105.44|23
1618816400000|2021-04-19 07:13:20|105.66|105.44|105.7|105.48|105.7|105.48|105.66|105.44|3882
1618816410000|2021-04-19 07:13:30|105.74|105.54|105.84|105.7|105.86|105.74|105.72|105.54|28994
1618816420000|2021-04-19 07:13:40||105.68||105.68||105.68||105.68|5976
1618816430000|2021-04-19 07:13:50|105.82||105.8||105.82||105.8||552
1618816440000|2021-04-19 07:14:00|105.78|105.64|105.78|105.6|105.78|105.64|105.7|105.54|8568
1618816450000|2021-04-19 07:14:10|105.8|105.64|105.9|105.74|105.96|105.82|105.8|105.64|47646
1618816460000|2021-04-19 07:14:20|105.88|105.7|105.96|105.84|105.96|105.84|105.78|105.64|14911
1618816470000|2021-04-19 07:14:30|105.94|105.82|105.92|105.8|105.94|105.82|105.82|105.66|10767
1618816480000|2021-04-19 07:14:40|105.9|105.76|105.92|105.8|105.94|105.82|105.88|105.72|6596
1618816490000|2021-04-19 07:14:50|105.9|105.78|105.88|105.8|105.9|105.8|105.88|105.76|3273
1618816500000|2021-04-19 07:15:00|105.9||105.88||105.9||105.88||319
1618816510000|2021-04-19 07:15:10|105.9||105.88||105.9||105.88||5742
1618816520000|2021-04-19 07:15:20|105.9||105.9||105.9||105.9||275
1618816530000|2021-04-19 07:15:30|105.88|105.78|105.88|105.72|105.9|105.78|105.86|105.72|2701
1618816540000|2021-04-19 07:15:40|105.86||105.84||105.86||105.84||0
1618816550000|2021-04-19 07:15:50|105.82|105.74|105.74|105.64|105.82|105.76|105.74|105.64|9198
1618816560000|2021-04-19 07:16:00|105.76|105.66|105.88|105.7|106.06|105.96|105.76|105.66|54770
1618816570000|2021-04-19 07:16:10||105.72||105.72||105.74||105.7|105
1618816580000|2021-04-19 07:16:20|||||||||17693
1618816600000|2021-04-19 07:16:40|105.86|105.74|105.84|105.72|105.86|105.8|105.84|105.7|8333
1618816610000|2021-04-19 07:16:50||105.7||105.72||105.72||105.7|3282
1618816620000|2021-04-19 07:17:00|105.86|105.74|105.9|105.76|106.04|106|105.84|105.74|49821
1618816630000|2021-04-19 07:17:10|105.92|105.78|105.88|105.76|106|105.82|105.82|105.7|7477
1618816640000|2021-04-19 07:17:20|105.9|105.78|105.9|105.78|105.98|105.92|105.88|105.76|40055
1618816650000|2021-04-19 07:17:30|105.92|105.84|105.9|105.78|105.96|105.86|105.9|105.76|11917
1618816660000|2021-04-19 07:17:40|105.88|105.76|105.82|105.7|105.88|105.76|105.82|105.66|5000
1618816670000|2021-04-19 07:17:50||105.74||105.66||105.74||105.66|10
1618816680000|2021-04-19 07:18:00||105.68||105.68||105.68||105.66|1
1618816690000|2021-04-19 07:18:10||105.66||105.68||105.68||105.66|929
1618816700000|2021-04-19 07:18:20||105.66||105.66||105.66||105.64|1780
1618816710000|2021-04-19 07:18:30|105.8|105.68|105.78|105.66|105.8|105.7|105.78|105.66|10638
1618816720000|2021-04-19 07:18:40|105.76|105.64|105.74|105.58|105.76|105.64|105.74|105.56|1118
1618816730000|2021-04-19 07:18:50|105.72|105.64|105.78|105.66|105.78|105.66|105.7|105.64|7096
1618816740000|2021-04-19 07:19:00|105.76|105.64|105.82|105.72|105.88|105.8|105.76|105.6|35711
1618816750000|2021-04-19 07:19:10|105.84|105.74|105.7|105.58|105.84|105.76|105.7|105.56|29584
1618816760000|2021-04-19 07:19:20|105.68|105.56|105.62|105.5|105.68|105.56|105.62|105.48|4430
1618816770000|2021-04-19 07:19:30|105.6|105.46|105.52|105.42|105.6|105.46|105.52|105.36|2500
1618816780000|2021-04-19 07:19:40|105.5|105.4|105.48|105.36|105.5|105.4|105.48|105.34|3729
1618816800000|2021-04-19 07:20:00|105.46|105.34|105.6|105.46|105.6|105.46|105.42|105.34|16323
1618816810000|2021-04-19 07:20:10|105.58|105.44|105.64|105.5|105.64|105.5|105.56|105.42|907
1618816820000|2021-04-19 07:20:20|105.62|105.52|105.64|105.52|105.64|105.54|105.62|105.5|1084
1618816830000|2021-04-19 07:20:30|105.62|105.54|105.62|105.5|105.64|105.56|105.62|105.5|8181
1618816840000|2021-04-19 07:20:40|105.64|105.52|105.58|105.42|105.66|105.58|105.54|105.4|29578
1618816850000|2021-04-19 07:20:50|105.6|105.46|105.58|105.46|105.6|105.46|105.56|105.46|1827
1618816860000|2021-04-19 07:21:00||105.44||105.42||105.46||105.4|14864
1618816870000|2021-04-19 07:21:10|105.56|105.44|105.48|105.34|105.56|105.46|105.48|105.34|3234
1618816880000|2021-04-19 07:21:20||105.36||105.36||105.36||105.36|6433
1618816890000|2021-04-19 07:21:30||105.34||105.36||105.36||105.34|7527
1618816900000|2021-04-19 07:21:40|105.46|105.34|105.44|105.34|105.46|105.36|105.44|105.34|1403
1618816910000|2021-04-19 07:21:50|105.46|105.36|105.4|105.36|105.46|105.4|105.4|105.34|19341
1618816920000|2021-04-19 07:22:00|105.38|105.34|105.32|105.2|105.38|105.34|105.22|105.04|21973
1618816930000|2021-04-19 07:22:10||105.18||105.18||105.2||105.18|2869
1618816940000|2021-04-19 07:22:20||105.2||105.18||105.2||105.18|0
1618816950000|2021-04-19 07:22:30|105.34|105.2|105.42|105.3|105.44|105.38|105.34|105.2|35484
1618816970000|2021-04-19 07:22:50|105.4|105.28|105.2|105.1|105.4|105.28|105.18|105.04|36953
1618816980000|2021-04-19 07:23:00|105.18|105.08|105.2|105.08|105.26|105.1|105.16|105.04|38164
1618816990000|2021-04-19 07:23:10|105.22|105.1|105.24|105.1|105.26|105.1|105.22|105.1|1912
1618817000000|2021-04-19 07:23:20||105.08||105.1||105.1||105.08|9715
1618817010000|2021-04-19 07:23:30|||||||||3538
1618817020000|2021-04-19 07:23:40|||||||||4728
1618817030000|2021-04-19 07:23:50|||||||||9428
1618817040000|2021-04-19 07:24:00|105.2|105.08|105.2|105.08|105.2|105.1|105.18|105.06|11330
1618817050000|2021-04-19 07:24:10|105.24|105.1|105.22|105.06|105.32|105.18|105.22|105.06|13748
1618817060000|2021-04-19 07:24:20|105.2|105.08|105.18|105.06|105.2|105.08|105.18|105.06|218
1618817070000|2021-04-19 07:24:30|105.16|105.08|105.08|105|105.18|105.1|105.08|105|15769
1618817080000|2021-04-19 07:24:40|||||||||60
1618817090000|2021-04-19 07:24:50|105.1|104.94|105.04|104.92|105.1|104.94|104.94|104.84|49089
1618817100000|2021-04-19 07:25:00|105.02|104.88|105|104.88|105.02|104.88|105|104.86|9679
1618817110000|2021-04-19 07:25:10|105.02|104.92|104.98|104.88|105.06|104.96|104.96|104.86|453194
1618817120000|2021-04-19 07:25:20|104.96|104.9|105.06|104.98|105.06|105.02|104.96|104.88|258603
1618817130000|2021-04-19 07:25:30|105.08|105|105.04|104.94|105.08|105.02|105.04|104.92|4809
1618817140000|2021-04-19 07:25:40|105.02|104.92|105|104.88|105.02|104.94|105|104.86|440
1618817150000|2021-04-19 07:25:50|105.02|105.04|105.26|105.14|105.26|105.24|105.02|104.94|233908
1618817160000|2021-04-19 07:26:00|105.3|105.12|105.26|105.18|105.3|105.18|105.24|105.06|13052
1618817170000|2021-04-19 07:26:10|105.28||105.28||105.28||105.28||0
1618817180000|2021-04-19 07:26:20||105.2||105.2||105.2||105.2|553
1618817190000|2021-04-19 07:26:30||105.18||105.2||105.2||105.18|1452
1618817200000|2021-04-19 07:26:40|||||||||1000
1618817210000|2021-04-19 07:26:50|105.26||105.26||105.26||105.26||56
1618817220000|2021-04-19 07:27:00||105.22||105.22||105.22||105.22|5917
1618817230000|2021-04-19 07:27:10||105.2||105.2||105.2||105.2|7250
1618817240000|2021-04-19 07:27:20|105.24||105.24||105.26||105.24||736
1618817250000|2021-04-19 07:27:30|105.26|105.3|105.36|105.26|105.4|105.3|105.26|105.2|75558
1618817260000|2021-04-19 07:27:40|105.34|105.24|105.22|105.08|105.34|105.24|105.22|105.06|21693
1618817270000|2021-04-19 07:27:50|105.24|105.1|105.28|105.22|105.32|105.22|105.24|105.1|6450
1618817280000|2021-04-19 07:28:00|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|345
1618817290000|2021-04-19 07:28:10|105.34||105.32||105.34||105.32||13587
1618817300000|2021-04-19 07:28:20|105.38||105.36||105.38||105.36||2353
1618817310000|2021-04-19 07:28:30|||||||||9438
1618817330000|2021-04-19 07:28:50|105.34|105.22|105.26|105.12|105.34|105.22|105.24|105.1|542
1618817350000|2021-04-19 07:29:10|105.28|105.14|105.28|105.18|105.3|105.18|105.28|105.12|4572
1618817360000|2021-04-19 07:29:20|105.26|105.16|105.26|105.18|105.26|105.18|105.24|105.16|2600
1618817370000|2021-04-19 07:29:30|105.24|105.16|105.22|105.1|105.24|105.16|105.14|105|10862
1618817380000|2021-04-19 07:29:40|105.2|105.06|105.2|105.08|105.2|105.08|105.2|105.06|275
1618817400000|2021-04-19 07:30:00|105.18||105.22||105.22||105.18||8073
1618817410000|2021-04-19 07:30:10|105.2|105.06|105.2|105.06|105.2|105.06|105.2|105.04|137
1618817420000|2021-04-19 07:30:20|105.22|105.08|105.22|105.1|105.22|105.1|105.22|105.08|5461
1618817430000|2021-04-19 07:30:30|105.24|105.12|105.24|105.16|105.24|105.16|105.24|105.12|2971
1618817440000|2021-04-19 07:30:40|105.26|105.18|105.28|105.2|105.32|105.22|105.26|105.16|52604
1618817450000|2021-04-19 07:30:50|105.3|105.22|105.32|105.22|105.34|105.22|105.3|105.22|20898
1618817460000|2021-04-19 07:31:00|||||||||2483
1618817470000|2021-04-19 07:31:10|105.3|105.2|105.26|105.16|105.3|105.22|105.22|105.16|14323
1618817490000|2021-04-19 07:31:30|105.28|105.18|105.22|105.1|105.3|105.18|105.22|105.08|4246
1618817500000|2021-04-19 07:31:40|105.24|105.08|105.22|105.08|105.24|105.08|105.18|105.06|5703
1618817510000|2021-04-19 07:31:50|105.24|105.1|105.24|105.12|105.26|105.16|105.24|105.1|1528
1618817520000|2021-04-19 07:32:00|105.22|105.08|105.2|105.1|105.24|105.1|105.2|105.08|0
1618817530000|2021-04-19 07:32:10|||||||||5056
1618817540000|2021-04-19 07:32:20|||||||||12740
1618817550000|2021-04-19 07:32:30|||||||||2353
1618817570000|2021-04-19 07:32:50|105.18|105.08|105.04|104.98|105.18|105.08|105.04|104.98|10277
1618817580000|2021-04-19 07:33:00|105.02|104.96|105.02|104.92|105.02|104.96|105.02|104.92|6403
1618817600000|2021-04-19 07:33:20|105|104.94|105|104.92|105|104.94|105|104.92|13414
1618817610000|2021-04-19 07:33:30|105.02|104.96|105.1|105.02|105.12|105.02|105.02|104.96|27576
1618817620000|2021-04-19 07:33:40|||||||||30431
1618817630000|2021-04-19 07:33:50|105.08|105|105.02|104.92|105.08|105|105.02|104.92|613
1618817640000|2021-04-19 07:34:00|105.06|104.9|105.06|104.92|105.08|104.94|105.04|104.9|7850
1618817650000|2021-04-19 07:34:10|105.08|104.94|105.08|105|105.08|105|105.06|104.94|0
1618817660000|2021-04-19 07:34:20||105.02||105.02||105.02||105.02|9521
1618817670000|2021-04-19 07:34:30||105.04||105.02||105.04||105.02|6821
1618817680000|2021-04-19 07:34:40|105.06|105|105.02|104.9|105.06|105|105.02|104.9|21033
1618817690000|2021-04-19 07:34:50|105.04|104.92|105.1|105.02|105.1|105.02|105.04|104.92|20713
1618817700000|2021-04-19 07:35:00|105.08|105|105.1|105.02|105.1|105.02|105.08|104.96|5182
1618817710000|2021-04-19 07:35:10|105.12|105.04|105.12|105.04|105.14|105.06|105.12|105.02|15332
1618817720000|2021-04-19 07:35:20|105.08|105.02|105.06|105.02|105.08|105.02|105.06|104.96|13946
1618817730000|2021-04-19 07:35:30|105.04|105|105.08|105.02|105.1|105.02|105.04|104.96|6728
1618817740000|2021-04-19 07:35:40|105.06|105|105.02|104.94|105.06|105.02|105.02|104.94|7990
1618817750000|2021-04-19 07:35:50|105|104.96|105.06|104.96|105.08|105|105|104.94|1915
1618817770000|2021-04-19 07:36:10|105.04|104.94|105.02|104.94|105.04|104.94|105.02|104.9|840
1618817780000|2021-04-19 07:36:20|105.04|104.92|105.06|104.98|105.06|104.98|105.04|104.92|8509
1618817790000|2021-04-19 07:36:30|105.04|104.96|105|104.92|105.04|104.96|105|104.92|2500
1618817800000|2021-04-19 07:36:40|104.98|104.9|104.98|104.86|105|104.9|104.92|104.86|18500
1618817810000|2021-04-19 07:36:50|104.96|104.88|104.92|104.86|104.96|104.9|104.92|104.84|9711
1618817820000|2021-04-19 07:37:00|104.94|104.88|104.98|104.92|105|104.92|104.94|104.88|4965
1618817830000|2021-04-19 07:37:10|105|104.94|105.04|104.98|105.08|104.98|105|104.94|20329
1618817860000|2021-04-19 07:37:40|||||||||5377
1618817870000|2021-04-19 07:37:50|105.02|104.94|105.02|104.94|105.02|104.96|104.98|104.92|15050
1618817880000|2021-04-19 07:38:00|105.04||105.02||105.04||105.02||215
1618817890000|2021-04-19 07:38:10|||||||||5000
1618817900000|2021-04-19 07:38:20||104.92||104.94||104.94||104.92|941
1618817920000|2021-04-19 07:38:40|105|104.92|105|104.92|105|104.92|105|104.92|9886
1618817930000|2021-04-19 07:38:50||104.88||104.94||104.94||104.88|5392
1618817940000|2021-04-19 07:39:00|105.02|104.96|105.04|104.98|105.04|105|105|104.94|12816
1618817950000|2021-04-19 07:39:10|105.06|105|105.18|105.08|105.18|105.08|105.06|105|26399
1618817960000|2021-04-19 07:39:20|105.2|105.1|105.2|105.14|105.2|105.14|105.2|105.1|0
1618817970000|2021-04-19 07:39:30|105.18|105.12|105.22|105.14|105.22|105.14|105.18|105.12|458
1618817980000|2021-04-19 07:39:40|105.24|105.16|105.28|105.18|105.28|105.18|105.24|105.16|17938
1618817990000|2021-04-19 07:39:50|105.32|105.22|105.3|105.24|105.32|105.24|105.3|105.22|4229
1618818000000|2021-04-19 07:40:00|105.28|105.26|105.3|105.24|105.3|105.26|105.28|105.22|6945
1618818010000|2021-04-19 07:40:10|||||||||19154
1618818020000|2021-04-19 07:40:20|||||||||10472
1618818030000|2021-04-19 07:40:30|105.34||105.34||105.34||105.34||2874
1618818040000|2021-04-19 07:40:40|105.36||105.34||105.36||105.34||10
1618818050000|2021-04-19 07:40:50|||||||||4000
1618818060000|2021-04-19 07:41:00|||||||||5000
1618818070000|2021-04-19 07:41:10|||||||||5176
1618818100000|2021-04-19 07:41:40|105.36|105.26|105.48|105.4|105.48|105.4|105.34|105.26|22372
1618818110000|2021-04-19 07:41:50|105.46||105.48||105.5||105.46||607
1618818120000|2021-04-19 07:42:00|105.5|105.42|105.4|105.32|105.5|105.42|105.4|105.32|16909
1618818130000|2021-04-19 07:42:10|105.42||105.42||105.42||105.42||0
1618818140000|2021-04-19 07:42:20|105.4||105.42||105.42||105.4||2
1618818150000|2021-04-19 07:42:30|105.44|105.34|105.64|105.6|105.64|105.62|105.44|105.34|98097
1618818160000|2021-04-19 07:42:40|105.66|105.62|105.72|105.68|105.72|105.68|105.64|105.58|34869
1618818170000|2021-04-19 07:42:50|105.74|105.66|105.72|105.66|105.74|105.68|105.72|105.66|25690
1618818180000|2021-04-19 07:43:00|105.7|105.64|105.7|105.64|105.7|105.64|105.7|105.6|4507
1618818190000|2021-04-19 07:43:10|105.72|105.66|105.86|105.78|105.86|105.78|105.72|105.66|36672
1618818210000|2021-04-19 07:43:30|105.88||105.88||105.88||105.88||2622
1618818230000|2021-04-19 07:43:50|105.86||105.86||105.86||105.86||0
1618818240000|2021-04-19 07:44:00|105.84|105.76|105.82|105.76|105.84|105.78|105.76|105.7|17323
1618818250000|2021-04-19 07:44:10|105.8|105.74|105.8|105.7|105.8|105.74|105.8|105.7|6817
1618818260000|2021-04-19 07:44:20|||||||||4728
1618818270000|2021-04-19 07:44:30|105.82|105.72|105.84|105.74|105.84|105.74|105.82|105.72|14199
1618818280000|2021-04-19 07:44:40|||||||||1744
1618818290000|2021-04-19 07:44:50|||||||||69
1618818300000|2021-04-19 07:45:00|105.86|105.76|105.98|105.9|106|105.94|105.86|105.76|56936
1618818310000|2021-04-19 07:45:10|105.96|105.88|105.88|105.82|105.96|105.88|105.88|105.82|18141
1618818320000|2021-04-19 07:45:20|105.86|105.8|105.78|105.7|105.86|105.8|105.78|105.7|15613
1618818330000|2021-04-19 07:45:30|105.8|105.72|105.82|105.76|105.82|105.8|105.78|105.7|23712
1618818350000|2021-04-19 07:45:50|||||||||1875
1618818360000|2021-04-19 07:46:00|||||||||10000
1618818370000|2021-04-19 07:46:10|||||||||2837
1618818380000|2021-04-19 07:46:20|105.8|105.74|105.8|105.7|105.8|105.74|105.8|105.7|9922
1618818390000|2021-04-19 07:46:30|||||||||472
1618818400000|2021-04-19 07:46:40|||||||||5
1618818410000|2021-04-19 07:46:50||105.72||105.72||105.72||105.72|0
1618818420000|2021-04-19 07:47:00|||||||||9902
1618818430000|2021-04-19 07:47:10|105.82|105.74|105.86|105.82|105.86|105.84|105.82|105.74|11216
1618818450000|2021-04-19 07:47:30|105.9|105.86|105.9|105.8|105.94|105.9|105.9|105.8|18279
1618818460000|2021-04-19 07:47:40|||||||||2363
1618818470000|2021-04-19 07:47:50|105.92|105.82|105.92|105.84|105.92|105.84|105.9|105.82|2198
1618818480000|2021-04-19 07:48:00|105.9||105.9||105.9||105.9||4249
1618818490000|2021-04-19 07:48:10||105.82||105.8||105.82||105.8|5402
1618818500000|2021-04-19 07:48:20|105.92|105.82|105.92|105.84|105.92|105.84|105.92|105.82|0
1618818510000|2021-04-19 07:48:30|105.94|105.86|105.98|105.88|105.98|105.88|105.94|105.86|1235
1618818520000|2021-04-19 07:48:40|||||||||5282
1618818530000|2021-04-19 07:48:50|105.96||105.94||105.96||105.94||0
1618818540000|2021-04-19 07:49:00|105.98|105.9|105.98|105.9|105.98|105.9|105.98|105.9|199
1618818550000|2021-04-19 07:49:10||105.92||105.94||105.94||105.92|80
1618818560000|2021-04-19 07:49:20|106|105.96|106|105.96|106|105.96|106|105.96|2656
1618818570000|2021-04-19 07:49:30|||||||||471
1618818580000|2021-04-19 07:49:40|106.02|105.98|106.14|106.1|106.16|106.14|106.02|105.98|60165
1618818590000|2021-04-19 07:49:50|106.12|106.08|106.06|106.02|106.12|106.08|106.06|105.98|13685
1618818600000|2021-04-19 07:50:00|106.04|106|106.04|105.98|106.04|106|106.04|105.98|3671
1618818620000|2021-04-19 07:50:20|106.06|106|106.1|106.02|106.12|106.02|106.04|106|1138
1618818630000|2021-04-19 07:50:30|106.12|106.04|106.18|106.1|106.18|106.1|106.12|106.04|706
1618818640000|2021-04-19 07:50:40|||||||||6781
1618818650000|2021-04-19 07:50:50|106.22||106.18||106.22||106.18||285
1618818660000|2021-04-19 07:51:00|106.16|106.08|106.1|106.04|106.16|106.08|106.08|106.04|21185
1618818670000|2021-04-19 07:51:10|106.08|106.02|106.18|106.1|106.18|106.1|106.06|106|4210
1618818680000|2021-04-19 07:51:20|106.22|106.12|106.22|106.12|106.22|106.14|106.22|106.12|2560
1618818700000|2021-04-19 07:51:40|106.2||106.18||106.2||106.18||5010
1618818710000|2021-04-19 07:51:50||106.14||106.14||106.14||106.1|3000
1618818720000|2021-04-19 07:52:00|106.22|106.16|106.2|106.06|106.22|106.16|106.14|106.06|15661
1618818730000|2021-04-19 07:52:10|106.18|106.08|106.2|106.14|106.22|106.14|106.18|106.08|3541
1618818740000|2021-04-19 07:52:20||106.12||106.1||106.12||106.08|4353
1618818760000|2021-04-19 07:52:40|106.22|106.12|106.2|106.14|106.22|106.14|106.2|106.12|526
1618818780000|2021-04-19 07:53:00||106.12||106.1||106.12||106.08|3537
1618818790000|2021-04-19 07:53:10|106.22|106.12|106.28|106.22|106.28|106.24|106.22|106.12|6671
1618818810000|2021-04-19 07:53:30|106.26|106.2|106.26|106.16|106.26|106.2|106.26|106.16|11449
1618818820000|2021-04-19 07:53:40|106.24|106.18|106.26|106.18|106.26|106.18|106.22|106.18|74
1618818830000|2021-04-19 07:53:50|106.24|106.14|106.22|106.16|106.24|106.2|106.2|106.12|7731
1618818840000|2021-04-19 07:54:00||106.18||106.18||106.18||106.18|2106
1618818850000|2021-04-19 07:54:10|106.24|106.2|106.3|106.2|106.32|106.28|106.24|106.2|7972
1618818880000|2021-04-19 07:54:40|106.32|106.22|106.36|106.28|106.36|106.28|106.32|106.22|14731
1618818890000|2021-04-19 07:54:50|106.38|106.36|106.38|106.32|106.38|106.36|106.36|106.28|47060
1618818900000|2021-04-19 07:55:00|106.4|106.34|106.4|106.34|106.42|106.34|106.4|106.34|456
1618818910000|2021-04-19 07:55:10|106.42|106.36|106.42|106.36|106.46|106.36|106.42|106.36|20
1618818920000|2021-04-19 07:55:20|106.44|106.38|106.44|106.38|106.44|106.38|106.44|106.38|0
1618818940000|2021-04-19 07:55:40|106.42|106.36|106.4|106.36|106.42|106.36|106.4|106.36|4403
1618818960000|2021-04-19 07:56:00|106.42|106.38|106.46|106.38|106.46|106.4|106.4|106.36|2975
1618818970000|2021-04-19 07:56:10|106.4|106.4|106.46|106.4|106.48|106.4|106.4|106.38|7594
1618818990000|2021-04-19 07:56:30|106.48|106.42|106.48|106.42|106.5|106.42|106.48|106.42|0
1618819000000|2021-04-19 07:56:40|106.5|106.44|106.52|106.46|106.52|106.46|106.5|106.44|0
1618819020000|2021-04-19 07:57:00|106.54|106.44|106.5|106.42|106.54|106.44|106.44|106.36|21682
1618819030000|2021-04-19 07:57:10|||||||||15057
1618819040000|2021-04-19 07:57:20|106.48|106.4|106.48|106.4|106.48|106.4|106.48|106.4|3436
1618819050000|2021-04-19 07:57:30|106.46|106.38|106.44|106.34|106.46|106.38|106.4|106.34|2398
1618819060000|2021-04-19 07:57:40|106.46|106.36|106.52|106.42|106.58|106.48|106.46|106.36|27424
1618819080000|2021-04-19 07:58:00||106.44||106.44||106.44||106.44|82
1618819100000|2021-04-19 07:58:20|106.48|106.42|106.46|106.38|106.48|106.44|106.42|106.38|11968
1618819110000|2021-04-19 07:58:30|106.48|106.4|106.52|106.44|106.54|106.48|106.46|106.4|7214
1618819120000|2021-04-19 07:58:40|106.44|106.42|106.48|106.36|106.52|106.42|106.44|106.32|24878
1618819140000|2021-04-19 07:59:00||106.38||106.38||106.38||106.38|1913
1618819160000|2021-04-19 07:59:20|106.5|106.4|106.54|106.5|106.54|106.5|106.48|106.4|11125
1618819170000|2021-04-19 07:59:30|106.52|106.48|106.48|106.36|106.52|106.48|106.48|106.36|8811
1618819180000|2021-04-19 07:59:40|106.44|106.34|106.34|106.22|106.44|106.34|106.34|106.18|3357
1618819190000|2021-04-19 07:59:50|106.36|106.24|106.38|106.28|106.38|106.3|106.36|106.24|4497
1618819200000|2021-04-19 08:00:00|106.4|106.3|106.46|106.44|106.46|106.44|106.36|106.28|10690
1618819210000|2021-04-19 08:00:10|106.44|106.38|106.44|106.34|106.44|106.38|106.44|106.34|7852
1618819220000|2021-04-19 08:00:20|106.46|106.36|106.46|106.38|106.46|106.38|106.46|106.36|0
1618819230000|2021-04-19 08:00:30|||||||||510
1618819240000|2021-04-19 08:00:40|106.48|106.4|106.56|106.52|106.58|106.52|106.48|106.4|12152
1618819250000|2021-04-19 08:00:50|106.54|106.5|106.6|106.58|106.66|106.58|106.52|106.46|10705
1618819260000|2021-04-19 08:01:00|106.62|106.56|106.62|106.54|106.62|106.56|106.62|106.52|4702
1618819270000|2021-04-19 08:01:10|106.64|106.56|106.66|106.56|106.66|106.56|106.64|106.56|4013
1618819280000|2021-04-19 08:01:20|106.64|106.54|106.58|106.5|106.64|106.54|106.58|106.48|16603
1618819300000|2021-04-19 08:01:40|106.6|106.48|106.58|106.5|106.6|106.54|106.58|106.48|3298
1618819310000|2021-04-19 08:01:50|||||||||35708
1618819320000|2021-04-19 08:02:00|106.6||106.6||106.6||106.6||122
1618819340000|2021-04-19 08:02:20|106.62|106.54|106.64|106.56|106.64|106.56|106.62|106.54|2016
1618819360000|2021-04-19 08:02:40|106.62|106.54|106.62|106.52|106.64|106.58|106.58|106.5|100524
1618819370000|2021-04-19 08:02:50|106.6||106.6||106.6||106.6||704
1618819380000|2021-04-19 08:03:00|106.62|106.54|106.48|106.42|106.66|106.56|106.44|106.36|32767
1618819390000|2021-04-19 08:03:10|106.54|106.44|106.5|106.42|106.54|106.44|106.5|106.42|1017
1618819400000|2021-04-19 08:03:20|106.52|106.44|106.54|106.44|106.54|106.46|106.5|106.42|527
1618819420000|2021-04-19 08:03:40||106.46||106.46||106.46||106.46|0
1618819430000|2021-04-19 08:03:50|106.5|106.44|106.44|106.34|106.5|106.44|106.44|106.32|20040
1618819440000|2021-04-19 08:04:00|||||||||317
1618819460000|2021-04-19 08:04:20||106.32||106.32||106.32||106.32|0
1618819470000|2021-04-19 08:04:30||106.34||106.32||106.34||106.32|0
1618819480000|2021-04-19 08:04:40||106.34||106.34||106.34||106.34|200
1618819490000|2021-04-19 08:04:50|||||||||133
1618819510000|2021-04-19 08:05:10||106.32||106.32||106.34||106.32|939
1618819530000|2021-04-19 08:05:30||106.34||106.36||106.36||106.34|1024
1618819540000|2021-04-19 08:05:40|106.4|106.34|106.36|106.3|106.4|106.34|106.36|106.3|13041
1618819570000|2021-04-19 08:06:10|||||||||940
1618819590000|2021-04-19 08:06:30|106.38|106.32|106.26|106.18|106.4|106.32|106.26|106.18|20016
1618819600000|2021-04-19 08:06:40|106.24|106.2|106.26|106.18|106.28|106.22|106.22|106.18|8279
1618819610000|2021-04-19 08:06:50|||||||||10842
1618819620000|2021-04-19 08:07:00|106.24|106.2|106.28|106.2|106.28|106.22|106.24|106.2|9078
1618819630000|2021-04-19 08:07:10|106.26||106.26||106.26||106.26||9683
1618819640000|2021-04-19 08:07:20|||||||||9411
1618819650000|2021-04-19 08:07:30|106.24|106.18|106.22|106.14|106.24|106.2|106.22|106.14|19622
1618819660000|2021-04-19 08:07:40|106.24|106.18|106.34|106.24|106.34|106.24|106.24|106.18|3854
1618819670000|2021-04-19 08:07:50|106.36|106.26|106.38|106.3|106.4|106.3|106.36|106.26|4739
1618819700000|2021-04-19 08:08:20|106.4|106.32|106.36|106.28|106.4|106.34|106.34|106.26|13854
1618819710000|2021-04-19 08:08:30|106.38|106.3|106.4|106.32|106.4|106.32|106.38|106.3|0
1618819720000|2021-04-19 08:08:40||106.34||106.36||106.36||106.34|1432
1618819730000|2021-04-19 08:08:50|106.38|106.34|106.3|106.24|106.38|106.34|106.3|106.2|6888
1618819740000|2021-04-19 08:09:00|106.28|106.2|106.26|106.18|106.3|106.2|106.24|106.16|14506
1618819750000|2021-04-19 08:09:10|106.28|106.16|106.34|106.24|106.36|106.32|106.28|106.16|17549
1618819760000|2021-04-19 08:09:20|106.36||106.36||106.36||106.36||9000
1618819770000|2021-04-19 08:09:30|106.38|106.26|106.42|106.32|106.42|106.4|106.38|106.26|12189
1618819780000|2021-04-19 08:09:40|106.4||106.4||106.4||106.4||1000
1618819790000|2021-04-19 08:09:50|106.42||106.42||106.42||106.42||6543
1618819800000|2021-04-19 08:10:00|106.44||106.42||106.44||106.42||0
1618819810000|2021-04-19 08:10:10|||||||||2332
1618819820000|2021-04-19 08:10:20|106.4||106.42||106.42||106.4||466
1618819830000|2021-04-19 08:10:30|106.44|106.34|106.44|106.36|106.46|106.36|106.44|106.34|5605
1618819850000|2021-04-19 08:10:50|||||||||563
1618819860000|2021-04-19 08:11:00|106.42|106.38|106.5|106.42|106.5|106.42|106.42|106.38|36987
1618819870000|2021-04-19 08:11:10|106.48||106.48||106.48||106.48||10000
1618819880000|2021-04-19 08:11:20|106.52|106.44|106.44|106.36|106.52|106.44|106.42|106.34|1846
1618819910000|2021-04-19 08:11:50|106.42|106.34|106.42|106.34|106.42|106.34|106.42|106.34|35
1618819920000|2021-04-19 08:12:00|106.4|106.32|106.38|106.28|106.4|106.32|106.38|106.28|2
1618819940000|2021-04-19 08:12:20||106.3||106.32||106.32||106.3|0
1618819950000|2021-04-19 08:12:30|106.4|106.34|106.42|106.32|106.46|106.36|106.4|106.32|43541
1618819960000|2021-04-19 08:12:40||106.3||106.32||106.32||106.3|16
1618819970000|2021-04-19 08:12:50|106.4|106.3|106.36|106.28|106.4|106.3|106.36|106.28|0
1618819980000|2021-04-19 08:13:00|106.34|106.26|106.3|106.24|106.34|106.26|106.3|106.22|0
1618819990000|2021-04-19 08:13:10|106.34|106.26|106.32|106.24|106.36|106.28|106.3|106.24|8413
1618820000000|2021-04-19 08:13:20|||||||||2617
1618820020000|2021-04-19 08:13:40||106.22||106.22||106.22||106.2|924
1618820040000|2021-04-19 08:14:00|106.34|106.34|106.32|106.26|106.36|106.34|106.32|106.22|22507
1618820050000|2021-04-19 08:14:10|106.34||106.36||106.36||106.34||2690
1618820060000|2021-04-19 08:14:20|106.3||106.36||106.36||106.3||405
1618820070000|2021-04-19 08:14:30||106.28||106.3||106.3||106.28|0
1618820080000|2021-04-19 08:14:40|106.38|106.28|106.46|106.44|106.46|106.44|106.38|106.28|1915
1618820090000|2021-04-19 08:14:50|106.44|106.42|106.42|106.34|106.44|106.42|106.42|106.34|2043
1618820100000|2021-04-19 08:15:00|106.4|106.3|106.38|106.3|106.4|106.3|106.38|106.3|834
1618820110000|2021-04-19 08:15:10|106.4||106.42||106.42||106.4||1500
1618820130000|2021-04-19 08:15:30|||||||||2326
1618820140000|2021-04-19 08:15:40|106.4|106.28|106.38|106.3|106.4|106.3|106.38|106.28|401
1618820150000|2021-04-19 08:15:50|106.36|106.28|106.36|106.28|106.36|106.28|106.36|106.28|0
1618820160000|2021-04-19 08:16:00|106.34|106.3|106.28|106.22|106.34|106.3|106.28|106.22|59236
1618820170000|2021-04-19 08:16:10|106.3|106.24|106.32|106.24|106.34|106.24|106.26|106.24|1289
1618820180000|2021-04-19 08:16:20|||||||||6996
1618820190000|2021-04-19 08:16:30|106.3|106.22|106.2|106.12|106.3|106.22|106.2|106.1|25937
1618820200000|2021-04-19 08:16:40|106.22|106.14|106.24|106.16|106.28|106.18|106.22|106.14|7000
1618820210000|2021-04-19 08:16:50|106.22||106.22||106.22||106.22||4570
1618820220000|2021-04-19 08:17:00|106.24|106.14|106.22|106.12|106.24|106.16|106.16|106.12|11072
1618820230000|2021-04-19 08:17:10|106.18|106.1|106.14|106.1|106.18|106.1|106.14|106.1|83
1618820240000|2021-04-19 08:17:20|106.12|106.12|106.12|106.06|106.14|106.12|106.12|106.06|500
1618820250000|2021-04-19 08:17:30|106.14|106.08|106.16|106.08|106.16|106.08|106.14|106.08|3633
1618820280000|2021-04-19 08:18:00|106.18||106.18||106.18||106.18||328
1618820290000|2021-04-19 08:18:10|106.2|106.1|106.18|106.12|106.24|106.12|106.18|106.1|22369
1618820300000|2021-04-19 08:18:20|||||||||457
1618820320000|2021-04-19 08:18:40|||||||||4
1618820330000|2021-04-19 08:18:50|106.16|106.1|106.18|106.12|106.18|106.12|106.16|106.08|14662
1618820340000|2021-04-19 08:19:00|106.16|106.08|106.1|106.02|106.16|106.08|106.1|106.02|7199
1618820350000|2021-04-19 08:19:10|106.08|106|106.12|106.06|106.12|106.06|106.08|106|19077
1618820360000|2021-04-19 08:19:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|6
1618820370000|2021-04-19 08:19:30|106.12|106.02|106.12|106|106.12|106.02|106.12|106|0
1618820400000|2021-04-19 08:20:00|106.1||106.08||106.1||106.08||1988
1618820410000|2021-04-19 08:20:10|106.04|105.98|106.02|105.96|106.04|105.98|106.02|105.96|12362
1618820420000|2021-04-19 08:20:20|106.04|105.98|106.04|105.98|106.04|105.98|106.04|105.98|7361
1618820430000|2021-04-19 08:20:30|106.02|105.96|106.02|105.96|106.04|105.98|106.02|105.96|0
1618820450000|2021-04-19 08:20:50|106.06|105.98|106.06|106.02|106.1|106.02|106.04|105.96|3007
1618820490000|2021-04-19 08:21:30|106.04|106|106.06|105.98|106.08|106|106.04|105.96|3099
1618820500000|2021-04-19 08:21:40|106.08|106|106.12|106.06|106.12|106.06|106.08|106|11363
1618820510000|2021-04-19 08:21:50|106.16|106.08|106.12|106.06|106.16|106.08|106.1|106.06|12004
1618820520000|2021-04-19 08:22:00|106.14|106.08|106.2|106.12|106.22|106.12|106.14|106.08|2500
1618820530000|2021-04-19 08:22:10|||||||||459
1618820540000|2021-04-19 08:22:20|||||||||1862
1618820550000|2021-04-19 08:22:30|106.18|106.1|106.12|106.06|106.18|106.12|106.1|106.02|34418
1618820560000|2021-04-19 08:22:40|106.1|106.02|106.08|105.98|106.1|106.02|106.08|105.98|4060
1618820570000|2021-04-19 08:22:50|106.06|105.96|106.04|105.94|106.06|105.96|105.98|105.88|11066
1618820580000|2021-04-19 08:23:00|106.02|105.92|105.98|105.9|106.02|105.92|105.98|105.9|3967
1618820600000|2021-04-19 08:23:20|105.96|105.88|105.96|105.9|105.96|105.9|105.96|105.88|12604
1618820630000|2021-04-19 08:23:50||105.88||105.9||105.9||105.88|24
1618820640000|2021-04-19 08:24:00||105.88||105.92||105.92||105.88|0
1618820650000|2021-04-19 08:24:10|105.94|105.88|105.94|105.86|105.94|105.9|105.92|105.84|2500
1618820680000|2021-04-19 08:24:40|105.92|105.84|105.92|105.82|105.92|105.84|105.92|105.8|3188
1618820700000|2021-04-19 08:25:00|105.88|105.8|105.84|105.78|105.88|105.82|105.84|105.74|17956
1618820710000|2021-04-19 08:25:10|105.86|105.8|105.88|105.8|105.88|105.8|105.86|105.8|5940
1618820720000|2021-04-19 08:25:20|105.86||105.88||105.9||105.86||460
1618820730000|2021-04-19 08:25:30|105.86|105.78|105.86|105.8|105.86|105.8|105.86|105.78|0
1618820740000|2021-04-19 08:25:40||105.78||105.8||105.8||105.78|458
1618820750000|2021-04-19 08:25:50|105.84|105.78|105.86|105.8|105.86|105.8|105.84|105.78|13044
1618820760000|2021-04-19 08:26:00|105.88|105.82|105.88|105.84|105.88|105.84|105.88|105.82|483
1618820770000|2021-04-19 08:26:10|||||||||4723
1618820780000|2021-04-19 08:26:20|105.92|105.82|105.92|105.84|105.94|105.84|105.88|105.82|8330
1618820790000|2021-04-19 08:26:30|105.88|105.82|105.92|105.84|105.92|105.84|105.88|105.8|12533
1618820810000|2021-04-19 08:26:50|||||||||2510
1618820830000|2021-04-19 08:27:10|||||||||14927
1618820840000|2021-04-19 08:27:20|105.94|105.86|105.94|105.84|105.98|105.88|105.94|105.84|540
1618820860000|2021-04-19 08:27:40||105.86||105.88||105.88||105.86|0
1618820870000|2021-04-19 08:27:50|||||||||11994
1618820890000|2021-04-19 08:28:10|||||||||1768
1618820910000|2021-04-19 08:28:30|105.96||105.96||105.98||105.96||3310
1618820930000|2021-04-19 08:28:50|105.94|105.86|105.94|105.84|105.94|105.86|105.94|105.84|540
1618820940000|2021-04-19 08:29:00|105.92|105.8|105.86|105.78|105.92|105.8|105.82|105.76|2548
1618820950000|2021-04-19 08:29:10|105.84|105.8|105.88|105.8|105.88|105.8|105.82|105.8|5757
1618820990000|2021-04-19 08:29:50|105.9|105.82|105.92|105.84|105.94|105.84|105.9|105.82|1472
1618821000000|2021-04-19 08:30:00|105.9||105.9||105.9||105.9||2000
1618821010000|2021-04-19 08:30:10|105.92|105.86|105.98|105.9|105.98|105.9|105.92|105.86|471
1618821040000|2021-04-19 08:30:40|105.96||105.98||105.98||105.96||0
1618821050000|2021-04-19 08:30:50|||||||||5542
1618821060000|2021-04-19 08:31:00|106|105.92|105.98|105.9|106.06|105.98|105.98|105.9|58473
1618821070000|2021-04-19 08:31:10|105.96|105.88|105.94|105.86|105.96|105.88|105.88|105.8|7013
1618821080000|2021-04-19 08:31:20|105.92|105.84|105.88|105.8|105.94|105.84|105.88|105.8|9471
1618821090000|2021-04-19 08:31:30|105.9||105.9||105.9||105.9||9007
1618821100000|2021-04-19 08:31:40|||||||||25485
1618821110000|2021-04-19 08:31:50|105.88||105.88||105.88||105.88||925
1618821120000|2021-04-19 08:32:00|105.9|105.82|105.9|105.84|105.92|105.84|105.9|105.82|223
1618821130000|2021-04-19 08:32:10|105.92|105.86|105.96|105.88|105.98|105.88|105.9|105.86|465
1618821150000|2021-04-19 08:32:30|105.98||105.96||105.98||105.96||9559
1618821160000|2021-04-19 08:32:40||105.9||105.9||105.9||105.9|0
1618821170000|2021-04-19 08:32:50|||||||||1477
1618821180000|2021-04-19 08:33:00|105.94||105.96||105.96||105.94||8
1618821190000|2021-04-19 08:33:10|105.94|105.92|105.96|105.88|105.96|105.92|105.92|105.86|6672
1618821200000|2021-04-19 08:33:20|105.94|105.86|105.94|105.86|105.94|105.86|105.94|105.86|0
1618821210000|2021-04-19 08:33:30|105.92|105.84|105.88|105.8|105.92|105.84|105.88|105.8|2746
1618821220000|2021-04-19 08:33:40|105.9|105.82|105.92|105.84|105.92|105.84|105.88|105.82|4429
1618821230000|2021-04-19 08:33:50||105.86||105.86||105.86||105.86|0
1618821240000|2021-04-19 08:34:00|105.94||105.94||105.94||105.94||670
1618821250000|2021-04-19 08:34:10|105.96|105.88|105.94|105.88|105.96|105.88|105.94|105.86|0
1618821260000|2021-04-19 08:34:20|105.92|105.86|105.96|105.88|105.96|105.88|105.92|105.86|2500
1618821280000|2021-04-19 08:34:40|105.94|105.86|105.9|105.8|105.94|105.86|105.9|105.8|1765
1618821290000|2021-04-19 08:34:50|105.88|105.78|105.8|105.74|105.88|105.78|105.78|105.72|3580
1618821300000|2021-04-19 08:35:00|105.78|105.72|105.76|105.68|105.78|105.72|105.76|105.68|147
1618821320000|2021-04-19 08:35:20|105.74|105.66|105.74|105.66|105.74|105.66|105.74|105.64|15
1618821330000|2021-04-19 08:35:30|105.72|105.64|105.7|105.6|105.72|105.64|105.7|105.58|11962
1618821340000|2021-04-19 08:35:40||105.62||105.62||105.62||105.62|1154
1618821350000|2021-04-19 08:35:50|105.72|105.64|105.7|105.64|105.74|105.64|105.7|105.64|17239
1618821360000|2021-04-19 08:36:00|105.72|105.66|105.7|105.6|105.76|105.68|105.7|105.6|4190
1618821370000|2021-04-19 08:36:10|105.72|105.62|105.72|105.64|105.74|105.64|105.72|105.62|2500
1618821390000|2021-04-19 08:36:30|||||||||427
1618821410000|2021-04-19 08:36:50|||||||||835
1618821430000|2021-04-19 08:37:10|105.76|105.66|105.8|105.74|105.8|105.74|105.76|105.66|22046
1618821440000|2021-04-19 08:37:20||105.76||105.76||105.76||105.76|0
1618821450000|2021-04-19 08:37:30|105.78|105.74|105.82|105.78|105.82|105.78|105.78|105.74|5659
1618821460000|2021-04-19 08:37:40|105.8||105.82||105.82||105.8||4600
1618821470000|2021-04-19 08:37:50|105.86|105.8|105.92|105.84|105.92|105.84|105.86|105.8|9414
1618821480000|2021-04-19 08:38:00|105.94|105.86|105.92|105.84|105.94|105.9|105.92|105.84|5871
1618821520000|2021-04-19 08:38:40|105.94|105.88|105.96|105.9|105.96|105.92|105.94|105.88|2804
1618821530000|2021-04-19 08:38:50|||||||||20
1618821540000|2021-04-19 08:39:00|105.98||105.96||105.98||105.96||480
1618821570000|2021-04-19 08:39:30|105.94|105.86|105.96|105.88|105.96|105.88|105.94|105.86|3604
1618821580000|2021-04-19 08:39:40||105.9||105.9||105.9||105.9|2083
1618821590000|2021-04-19 08:39:50|105.98|105.92|105.96|105.92|106|105.92|105.96|105.92|1118
1618821600000|2021-04-19 08:40:00|106|105.94|106.02|105.96|106.02|105.96|106|105.94|5561
1618821610000|2021-04-19 08:40:10|106.04|106|106.14|106.08|106.16|106.08|106.04|106|3502
1618821620000|2021-04-19 08:40:20|||||||||26709
1618821660000|2021-04-19 08:41:00|||||||||2355
1618821680000|2021-04-19 08:41:20|106.12|106.06|106.1|106.04|106.12|106.06|106.1|106.04|1920
1618821690000|2021-04-19 08:41:30|||||||||1000
1618821730000|2021-04-19 08:42:10|106.08|106.02|106.06|106.02|106.08|106.02|106.06|106.02|776
1618821740000|2021-04-19 08:42:20|106.08|106.04|106.12|106.04|106.12|106.04|106.08|106.02|2197
1618821750000|2021-04-19 08:42:30|106.1||106.1||106.1||106.1||25000
1618821760000|2021-04-19 08:42:40|106.12||106.12||106.14||106.12||0
1618821770000|2021-04-19 08:42:50|106.14||106.14||106.14||106.14||1871
1618821790000|2021-04-19 08:43:10|106.12|106.06|106.08|106.02|106.12|106.12|106.08|106.02|10891
1618821800000|2021-04-19 08:43:20|106.1|106.04|106.14|106.08|106.14|106.08|106.1|106.04|0
1618821820000|2021-04-19 08:43:40|106.12|106.06|106.12|106.04|106.12|106.06|106.12|106.04|0
1618821850000|2021-04-19 08:44:10||106.06||106.06||106.06||106.06|3803
1618821860000|2021-04-19 08:44:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|66
1618821870000|2021-04-19 08:44:30|106.12||106.12||106.12||106.12||0
1618821900000|2021-04-19 08:45:00|106.1||106.1||106.1||106.1||0
1618821910000|2021-04-19 08:45:10|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.08|0
1618821920000|2021-04-19 08:45:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|396
1618821930000|2021-04-19 08:45:30||106.06||106.06||106.06||106.06|0
1618821940000|2021-04-19 08:45:40|106.12|106.04|106.1|106.04|106.12|106.04|106.1|106.04|1346
1618821950000|2021-04-19 08:45:50||106.06||106.06||106.06||106.06|1491
1618821960000|2021-04-19 08:46:00|||||||||271
1618821970000|2021-04-19 08:46:10|106.12|106.1|106.14|106.08|106.14|106.1|106.12|106.06|16973
1618821980000|2021-04-19 08:46:20|106.12|106.06|106.14|106.08|106.14|106.08|106.12|106.04|2654
1618821990000|2021-04-19 08:46:30||106.1||106.08||106.1||106.08|2528
1618822000000|2021-04-19 08:46:40|106.12|106.04|106.1|106.04|106.12|106.04|106.1|106.02|227
1618822010000|2021-04-19 08:46:50|106.08||106.08||106.08||106.08||2745
1618822020000|2021-04-19 08:47:00|106.12||106.12||106.12||106.12||10
1618822030000|2021-04-19 08:47:10|106.1|106.02|106.08|106.02|106.1|106.02|106.08|106.02|6220
1618822040000|2021-04-19 08:47:20|106.1|106.04|106.12|106.04|106.12|106.04|106.1|106.04|15205
1618822050000|2021-04-19 08:47:30|106.1||106.08||106.1||106.08||0
1618822060000|2021-04-19 08:47:40|||||||||390
1618822080000|2021-04-19 08:48:00|106.06|106.02|106.04|105.96|106.06|106.02|106|105.94|25143
1618822090000|2021-04-19 08:48:10|106.02||106.02||106.02||106.02||0
1618822120000|2021-04-19 08:48:40|106.04|105.98|106.04|105.96|106.04|106|106.02|105.96|6569
1618822130000|2021-04-19 08:48:50|106.06|106|106.06|106.04|106.06|106.04|106.06|106|20319
1618822140000|2021-04-19 08:49:00|106.04|106.02|106.06|106|106.06|106.02|106.04|105.96|1772
1618822150000|2021-04-19 08:49:10|||||||||4689
1618822170000|2021-04-19 08:49:30|106.08|106.02|106.12|106.06|106.12|106.06|106.06|106.02|3168
1618822180000|2021-04-19 08:49:40|106.14|106.08|106.16|106.08|106.16|106.08|106.14|106.08|4557
1618822190000|2021-04-19 08:49:50|||||||||697
1618822200000|2021-04-19 08:50:00|||||||||934
1618822230000|2021-04-19 08:50:30|106.14|106.06|106.12|106.06|106.14|106.06|106.12|106.06|2631
1618822240000|2021-04-19 08:50:40|106.14|106.08|106.16|106.08|106.16|106.08|106.14|106.08|3680
1618822260000|2021-04-19 08:51:00|||||||||3526
1618822280000|2021-04-19 08:51:20|||||||||476
1618822290000|2021-04-19 08:51:30|106.14||106.16||106.16||106.14||3494
1618822310000|2021-04-19 08:51:50||106.1||106.1||106.1||106.1|10
1618822340000|2021-04-19 08:52:20|106.18|106.12|106.12|106.06|106.2|106.14|106.1|106.06|6763
1618822350000|2021-04-19 08:52:30|106.14|106.08|106.14|106.08|106.14|106.08|106.14|106.08|0
1618822370000|2021-04-19 08:52:50|||||||||1093
1618822400000|2021-04-19 08:53:20|||||||||385
1618822420000|2021-04-19 08:53:40|106.16|106.1|106.16|106.1|106.16|106.1|106.16|106.1|538
1618822430000|2021-04-19 08:53:50|106.14|106.08|106.08|106.06|106.14|106.08|106.08|106.06|3972
1618822440000|2021-04-19 08:54:00|106.06|106.04|106.18|106.08|106.18|106.08|106.06|106|9784
1618822450000|2021-04-19 08:54:10|106.16||106.16||106.16||106.16||815
1618822490000|2021-04-19 08:54:50||106.1||106.12||106.12||106.1|332
1618822500000|2021-04-19 08:55:00|106.14|106.1|106.14|106.06|106.14|106.1|106.1|106.04|4814
1618822520000|2021-04-19 08:55:20|106.12||106.1||106.12||106.1||1047
1618822530000|2021-04-19 08:55:30|106.08|106.04|106.06|105.96|106.08|106.04|106.06|105.96|6902
1618822540000|2021-04-19 08:55:40|||||||||4025
1618822550000|2021-04-19 08:55:50||105.98||106||106||105.98|13802
1618822560000|2021-04-19 08:56:00|||||||||13542
1618822570000|2021-04-19 08:56:10|||||||||1
1618822580000|2021-04-19 08:56:20|106.02|105.96|106|105.94|106.02|105.96|106|105.94|438
1618822590000|2021-04-19 08:56:30|106.02|105.96|106.02|106|106.02|106|106.02|105.96|1615
1618822600000|2021-04-19 08:56:40|106.04|106.02|106.1|106.04|106.1|106.04|106.04|106.02|1679
1618822620000|2021-04-19 08:57:00|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106|474
1618822630000|2021-04-19 08:57:10||106.04||106.04||106.04||106.04|946
1618822640000|2021-04-19 08:57:20|||||||||1098
1618822680000|2021-04-19 08:58:00||106.02||106.02||106.02||106.02|511
1618822690000|2021-04-19 08:58:10|106.1|106.04|106.12|106.04|106.14|106.06|106.1|106.04|19
1618822700000|2021-04-19 08:58:20|106.1||106.1||106.1||106.1||10
1618822710000|2021-04-19 08:58:30||106.02||106.02||106.04||106.02|0
1618822720000|2021-04-19 08:58:40|106.12|106.04|106.12|106.04|106.14|106.1|106.1|106.04|5516
1618822730000|2021-04-19 08:58:50|106.1||106.1||106.1||106.1||5
1618822750000|2021-04-19 08:59:10|||||||||9379
1618822760000|2021-04-19 08:59:20|106.08|106.02|106.1|106.04|106.1|106.04|106.06|106|5865
1618822780000|2021-04-19 08:59:40|||||||||1831
1618822800000|2021-04-19 09:00:00|106.08|106|106.1|106.04|106.1|106.04|106.08|106|992
1618822810000|2021-04-19 09:00:10|106.08|106.02|106.1|106.04|106.1|106.04|106.08|106.02|0
1618822830000|2021-04-19 09:00:30|106.12|106.06|106.14|106.08|106.14|106.08|106.12|106.06|1972
1618822850000|2021-04-19 09:00:50|106.12|106.06|106.12|106.04|106.12|106.06|106.1|106.04|6251
1618822860000|2021-04-19 09:01:00|106.1|106.02|106.1|106.02|106.1|106.02|106.06|106.02|3248
1618822870000|2021-04-19 09:01:10|||||||||6685
1618822890000|2021-04-19 09:01:30||106.04||106.04||106.04||106.02|4880
1618822900000|2021-04-19 09:01:40|106.08|106.02|106.04|105.96|106.08|106.02|106.02|105.96|526
1618822910000|2021-04-19 09:01:50|106.02||106.02||106.04||106.02||0
1618822930000|2021-04-19 09:02:10||105.94||105.94||105.94||105.94|0
1618822950000|2021-04-19 09:02:30||105.96||105.96||105.96||105.96|0
1618822970000|2021-04-19 09:02:50|||||||||773
1618822980000|2021-04-19 09:03:00|106|105.94|105.98|105.94|106|105.94|105.98|105.94|2202
1618822990000|2021-04-19 09:03:10|105.96|105.92|105.96|105.88|106|105.92|105.96|105.88|2021
1618823010000|2021-04-19 09:03:30|105.98|105.9|106.02|105.96|106.02|105.96|105.98|105.9|5471
1618823020000|2021-04-19 09:03:40|106.04|105.98|106.08|106|106.1|106|106.04|105.98|3955
1618823030000|2021-04-19 09:03:50||106.02||106.02||106.02||106.02|0
1618823040000|2021-04-19 09:04:00|106.06|106|106.02|105.96|106.06|106|106.02|105.96|2987
1618823050000|2021-04-19 09:04:10|106.04||106.02||106.04||106.02||3983
1618823060000|2021-04-19 09:04:20|106|105.94|105.98|105.92|106|105.94|105.98|105.92|469
1618823090000|2021-04-19 09:04:50|105.96|105.88|105.96|105.88|105.96|105.88|105.96|105.88|270
1618823110000|2021-04-19 09:05:10|||||||||566
1618823120000|2021-04-19 09:05:20|||||||||1020
1618823130000|2021-04-19 09:05:30|105.94|105.86|105.92|105.84|105.94|105.86|105.92|105.84|11153
1618823150000|2021-04-19 09:05:50|105.94|105.86|105.88|105.84|105.94|105.86|105.88|105.84|7392
1618823160000|2021-04-19 09:06:00|105.86|105.82|105.86|105.8|105.86|105.82|105.86|105.8|1512
1618823180000|2021-04-19 09:06:20|105.84|105.78|105.82|105.74|105.84|105.78|105.82|105.74|15549
1618823190000|2021-04-19 09:06:30||105.76||105.78||105.78||105.74|750
1618823200000|2021-04-19 09:06:40|105.84|105.76|105.82|105.76|105.86|105.8|105.82|105.76|5256
1618823210000|2021-04-19 09:06:50|105.84|105.78|105.88|105.82|105.9|105.84|105.84|105.78|9723
1618823230000|2021-04-19 09:07:10|105.86|105.8|105.82|105.76|105.86|105.8|105.82|105.76|2823
1618823240000|2021-04-19 09:07:20|105.84|105.78|105.84|105.78|105.84|105.78|105.84|105.76|110
1618823250000|2021-04-19 09:07:30|105.82|105.8|105.84|105.8|105.86|105.8|105.82|105.8|4299
1618823260000|2021-04-19 09:07:40|105.86|105.82|105.88|105.84|105.9|105.84|105.86|105.82|3140
1618823270000|2021-04-19 09:07:50|105.9|105.86|106.02|105.96|106.02|105.98|105.9|105.86|10622
1618823280000|2021-04-19 09:08:00|106|105.94|105.92|105.84|106|105.96|105.92|105.84|20711
1618823290000|2021-04-19 09:08:10|105.94|105.86|106|105.92|106|105.98|105.92|105.86|11424
1618823300000|2021-04-19 09:08:20||105.94||105.96||105.98||105.94|2733
1618823310000|2021-04-19 09:08:30|105.98|105.94|105.98|105.94|106|105.94|105.98|105.94|440
1618823320000|2021-04-19 09:08:40|105.96|105.92|105.98|105.92|105.98|105.92|105.96|105.92|3240
1618823340000|2021-04-19 09:09:00|||||||||3748
1618823350000|2021-04-19 09:09:10|106|105.94|106|105.98|106|105.98|106|105.94|6140
1618823360000|2021-04-19 09:09:20||105.96||105.96||105.98||105.94|1685
1618823400000|2021-04-19 09:10:00|105.98|105.94|106.06|106|106.06|106|105.98|105.92|16539
1618823410000|2021-04-19 09:10:10|106.04|105.98|106.02|105.94|106.04|105.98|106|105.92|2535
1618823420000|2021-04-19 09:10:20|||||||||8967
1618823430000|2021-04-19 09:10:30|106.04|105.96|106.04|105.98|106.04|105.98|106.04|105.94|440
1618823440000|2021-04-19 09:10:40|||||||||14040
1618823450000|2021-04-19 09:10:50|106.02|106|106.02|105.98|106.02|106|106.02|105.98|404
1618823460000|2021-04-19 09:11:00|106|105.96|105.98|105.96|106|105.96|105.98|105.96|2093
1618823470000|2021-04-19 09:11:10|106||106||106||106||3500
1618823480000|2021-04-19 09:11:20|106.04|105.98|106.04|105.98|106.04|106|106.04|105.98|1982
1618823490000|2021-04-19 09:11:30|106.02|105.96|106.04|105.98|106.04|105.98|106.02|105.96|0
1618823500000|2021-04-19 09:11:40|106.02|105.96|106.02|105.96|106.02|105.96|106.02|105.96|1076
1618823510000|2021-04-19 09:11:50|106.04|105.98|106.04|105.98|106.04|105.98|106.04|105.98|0
1618823550000|2021-04-19 09:12:30|||||||||235
1618823570000|2021-04-19 09:12:50|106.06|106|106.12|106.1|106.14|106.1|106.06|105.98|12766
1618823580000|2021-04-19 09:13:00|106.16|106.06|106.12|106.08|106.16|106.08|106.12|106.06|6127
1618823590000|2021-04-19 09:13:10||106.1||106.08||106.1||106.08|36904
1618823600000|2021-04-19 09:13:20|||||||||1875
1618823620000|2021-04-19 09:13:40|||||||||894
1618823640000|2021-04-19 09:14:00|106.1||106.1||106.1||106.1||241
1618823650000|2021-04-19 09:14:10|106.08|106.06|106.1|106.02|106.12|106.06|106.08|106.02|6494
1618823660000|2021-04-19 09:14:20|106.12|106.04|106.1|106.02|106.12|106.06|106.1|106.02|3568
1618823690000|2021-04-19 09:14:50|||||||||1413
1618823700000|2021-04-19 09:15:00||106.04||106.04||106.04||106.04|1950
1618823720000|2021-04-19 09:15:20|106.08|106.02|106.04|105.98|106.08|106.02|106.02|105.96|14038
1618823730000|2021-04-19 09:15:30||106||106||106||106|927
1618823790000|2021-04-19 09:16:30|106.02||106.02||106.02||106.02||1453
1618823800000|2021-04-19 09:16:40|||||||||3182
1618823810000|2021-04-19 09:16:50|105.96|105.96|105.98|105.92|106.02|105.96|105.96|105.92|262
1618823820000|2021-04-19 09:17:00||105.94||105.94||105.94||105.94|4432
1618823840000|2021-04-19 09:17:20||105.92||105.92||105.92||105.92|0
1618823860000|2021-04-19 09:17:40|105.96|105.9|105.9|105.84|105.96|105.9|105.9|105.84|7865
1618823870000|2021-04-19 09:17:50|105.92|105.86|105.98|105.96|105.98|105.96|105.9|105.86|7991
1618823890000|2021-04-19 09:18:10|106.02||106.02||106.02||106.02||300
1618823920000|2021-04-19 09:18:40|||||||||571
1618823930000|2021-04-19 09:18:50|106.04|105.98|106|105.96|106.04|105.98|106|105.92|6614
1618823940000|2021-04-19 09:19:00|106.02|105.98|105.96|105.88|106.02|105.98|105.96|105.88|5384
1618823950000|2021-04-19 09:19:10|105.98|105.9|105.98|105.92|105.98|105.92|105.98|105.9|473
1618823960000|2021-04-19 09:19:20|||||||||15141
1618823970000|2021-04-19 09:19:30|105.96|105.9|105.88|105.84|105.96|105.9|105.88|105.82|15233
1618824000000|2021-04-19 09:20:00|105.86|105.82|105.82|105.78|105.86|105.82|105.82|105.78|6065
1618824020000|2021-04-19 09:20:20|105.8|105.76|105.8|105.74|105.8|105.76|105.8|105.74|8500
1618824040000|2021-04-19 09:20:40|105.78|105.72|105.74|105.7|105.78|105.72|105.74|105.7|3392
1618824050000|2021-04-19 09:20:50|105.72|105.68|105.68|105.64|105.72|105.68|105.68|105.62|2101
1618824060000|2021-04-19 09:21:00|||||||||750
1618824070000|2021-04-19 09:21:10|105.66|105.6|105.62|105.56|105.66|105.6|105.62|105.56|1147
1618824080000|2021-04-19 09:21:20|105.6|105.54|105.5|105.46|105.6|105.54|105.5|105.46|10330
1618824090000|2021-04-19 09:21:30|105.52|105.48|105.52|105.46|105.54|105.48|105.52|105.46|5870
1618824120000|2021-04-19 09:22:00|105.5||105.5||105.5||105.5||688
1618824140000|2021-04-19 09:22:20|105.48|105.48|105.5|105.48|105.5|105.48|105.48|105.48|231
1618824150000|2021-04-19 09:22:30|||||||||21473
1618824170000|2021-04-19 09:22:50|105.48|105.46|105.48|105.4|105.48|105.46|105.48|105.38|2232
1618824180000|2021-04-19 09:23:00|105.46||105.46||105.46||105.44||1875
1618824190000|2021-04-19 09:23:10|105.44||105.44||105.44||105.44||200
1618824210000|2021-04-19 09:23:30|105.46|105.48|105.5|105.42|105.5|105.48|105.44|105.42|32474
1618824220000|2021-04-19 09:23:40|||||||||1478
1618824230000|2021-04-19 09:23:50|105.48||105.48||105.48||105.48||10
1618824240000|2021-04-19 09:24:00|105.5|105.44|105.56|105.46|105.56|105.46|105.5|105.44|14203
1618824250000|2021-04-19 09:24:10|105.54||105.52||105.54||105.52||0
1618824260000|2021-04-19 09:24:20|105.54||105.56||105.56||105.54||2922
1618824300000|2021-04-19 09:25:00||105.48||105.5||105.5||105.48|3117
1618824310000|2021-04-19 09:25:10|105.58|105.52|105.58|105.54|105.58|105.54|105.58|105.52|3837
1618824320000|2021-04-19 09:25:20||105.52||105.52||105.52||105.5|10
1618824330000|2021-04-19 09:25:30|105.56|105.5|105.54|105.46|105.56|105.5|105.54|105.46|238
1618824340000|2021-04-19 09:25:40|105.56|105.52|105.54|105.52|105.56|105.52|105.54|105.52|0
1618824350000|2021-04-19 09:25:50|105.58|105.54|105.58|105.52|105.58|105.54|105.56|105.52|2968
1618824360000|2021-04-19 09:26:00|105.56|105.54|105.58|105.54|105.58|105.54|105.56|105.54|931
1618824380000|2021-04-19 09:26:20|105.56|105.52|105.58|105.52|105.58|105.52|105.56|105.5|2336
1618824390000|2021-04-19 09:26:30|||||||||250
1618824400000|2021-04-19 09:26:40|105.56|105.54|105.56|105.52|105.56|105.54|105.56|105.52|1173
1618824450000|2021-04-19 09:27:30|||||||||8462
1618824460000|2021-04-19 09:27:40|||||||||3302
1618824470000|2021-04-19 09:27:50|||||||||6398
1618824480000|2021-04-19 09:28:00|105.54|105.54|105.62|105.58|105.62|105.58|105.54|105.54|15842
1618824490000|2021-04-19 09:28:10|105.6|105.56|105.62|105.56|105.62|105.56|105.6|105.56|761
1618824500000|2021-04-19 09:28:20|105.6|105.54|105.6|105.54|105.6|105.54|105.56|105.5|9854
1618824520000|2021-04-19 09:28:40|105.58|105.52|105.58|105.52|105.58|105.52|105.56|105.48|2778
1618824560000|2021-04-19 09:29:20|105.6|105.54|105.62|105.54|105.62|105.54|105.6|105.54|738
1618824610000|2021-04-19 09:30:10|105.64|105.56|105.64|105.56|105.66|105.62|105.64|105.56|3398
1618824620000|2021-04-19 09:30:20||105.58||105.6||105.6||105.58|1891
1618824630000|2021-04-19 09:30:30|105.66||105.66||105.66||105.66||10063
1618824640000|2021-04-19 09:30:40|105.7|105.62|105.68|105.6|105.72|105.64|105.68|105.58|8388
1618824680000|2021-04-19 09:31:20|105.66|105.58|105.68|105.6|105.68|105.6|105.64|105.58|102
1618824690000|2021-04-19 09:31:30|||||||||514
1618824700000|2021-04-19 09:31:40|105.7|105.62|105.68|105.62|105.7|105.62|105.68|105.62|473
1618824720000|2021-04-19 09:32:00|||||||||1000
1618824740000|2021-04-19 09:32:20|||||||||55
1618824760000|2021-04-19 09:32:40||105.64||105.64||105.64||105.64|59
1618824770000|2021-04-19 09:32:50|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|9082
1618824780000|2021-04-19 09:33:00|105.64|105.6|105.62|105.6|105.64|105.6|105.62|105.6|2087
1618824790000|2021-04-19 09:33:10|105.64|105.58|105.64|105.58|105.66|105.6|105.62|105.58|116
1618824800000|2021-04-19 09:33:20||105.6||105.6||105.6||105.58|23
1618824810000|2021-04-19 09:33:30||105.58||105.58||105.58||105.58|11241
1618824820000|2021-04-19 09:33:40||105.6||105.6||105.6||105.6|0
1618824830000|2021-04-19 09:33:50|||||||||3279
1618824850000|2021-04-19 09:34:10|105.62|105.58|105.58|105.54|105.62|105.58|105.58|105.54|22648
1618824860000|2021-04-19 09:34:20|105.6|105.58|105.62|105.58|105.62|105.58|105.6|105.58|8378
1618824870000|2021-04-19 09:34:30|105.6|105.56|105.56|105.52|105.6|105.56|105.56|105.52|11950
1618824880000|2021-04-19 09:34:40|105.58||105.58||105.58||105.58||0
1618824890000|2021-04-19 09:34:50|105.56||105.56||105.56||105.56||0
1618824920000|2021-04-19 09:35:20|105.54|105.5|105.52|105.48|105.54|105.5|105.52|105.44|2500
1618824930000|2021-04-19 09:35:30|105.54||105.52||105.54||105.52||0
1618824940000|2021-04-19 09:35:40|||||||||4707
1618824950000|2021-04-19 09:35:50|||||||||4710
1618824960000|2021-04-19 09:36:00|105.5||105.5||105.5||105.5||1
1618824970000|2021-04-19 09:36:10|105.52|105.46|105.5|105.46|105.52|105.46|105.48|105.42|266
1618824990000|2021-04-19 09:36:30|105.52|105.48|105.5|105.44|105.56|105.5|105.5|105.44|3603
1618825000000|2021-04-19 09:36:40|105.52|105.46|105.54|105.46|105.54|105.48|105.52|105.46|460
1618825040000|2021-04-19 09:37:20|105.52|105.44|105.5|105.44|105.52|105.44|105.5|105.44|2000
1618825050000|2021-04-19 09:37:30|105.52|105.46|105.54|105.46|105.54|105.46|105.52|105.46|0
1618825060000|2021-04-19 09:37:40|105.52|105.44|105.46|105.44|105.52|105.44|105.46|105.44|3152
1618825070000|2021-04-19 09:37:50|105.44|105.4|105.44|105.36|105.44|105.4|105.42|105.34|12618
1618825080000|2021-04-19 09:38:00|105.42||105.42||105.42||105.42||3
1618825090000|2021-04-19 09:38:10|105.44|105.38|105.44|105.36|105.44|105.38|105.44|105.36|262
1618825100000|2021-04-19 09:38:20|105.42||105.42||105.42||105.42||51
1618825130000|2021-04-19 09:38:50|||||||||12192
1618825160000|2021-04-19 09:39:20|105.44|105.38|105.48|105.44|105.48|105.44|105.44|105.38|7932
1618825170000|2021-04-19 09:39:30||105.42||105.42||105.42||105.42|0
1618825190000|2021-04-19 09:39:50|105.5|105.44|105.54|105.48|105.54|105.48|105.5|105.44|6006
1618825230000|2021-04-19 09:40:30|||||||||517
1618825250000|2021-04-19 09:40:50||105.5||105.5||105.5||105.5|977
1618825260000|2021-04-19 09:41:00|105.52|105.48|105.54|105.48|105.56|105.48|105.52|105.48|3243
1618825270000|2021-04-19 09:41:10|105.56|105.5|105.56|105.5|105.56|105.5|105.56|105.5|0
1618825280000|2021-04-19 09:41:20|||||||||742
1618825290000|2021-04-19 09:41:30|||||||||463
1618825310000|2021-04-19 09:41:50|105.58|105.52|105.58|105.52|105.58|105.52|105.58|105.52|1219
1618825320000|2021-04-19 09:42:00|105.56|105.5|105.52|105.44|105.56|105.5|105.52|105.44|7641
1618825330000|2021-04-19 09:42:10|105.5||105.52||105.52||105.5||0
1618825340000|2021-04-19 09:42:20|||||||||7111
1618825350000|2021-04-19 09:42:30|105.5||105.5||105.5||105.5||0
1618825360000|2021-04-19 09:42:40|105.52|105.46|105.52|105.44|105.52|105.5|105.5|105.44|6746
1618825370000|2021-04-19 09:42:50|105.5||105.5||105.5||105.5||0
1618825380000|2021-04-19 09:43:00|105.52|105.46|105.52|105.46|105.52|105.46|105.52|105.46|431
1618825420000|2021-04-19 09:43:40|105.5|105.44|105.46|105.42|105.5|105.44|105.46|105.4|1711
1618825430000|2021-04-19 09:43:50|105.48|105.44|105.52|105.44|105.52|105.44|105.48|105.44|8511
1618825450000|2021-04-19 09:44:10|||||||||5000
1618825460000|2021-04-19 09:44:20|105.5||105.5||105.5||105.5||929
1618825490000|2021-04-19 09:44:50|||||||||20000
1618825500000|2021-04-19 09:45:00||105.42||105.42||105.44||105.42|0
1618825510000|2021-04-19 09:45:10|105.52|105.44|105.52|105.44|105.56|105.5|105.5|105.44|12380
1618825520000|2021-04-19 09:45:20|105.54|105.46|105.54|105.48|105.54|105.48|105.54|105.46|460
1618825530000|2021-04-19 09:45:30|||||||||2345
1618825540000|2021-04-19 09:45:40|105.52|105.46|105.52|105.44|105.52|105.46|105.5|105.44|10
1618825550000|2021-04-19 09:45:50|105.5||105.5||105.52||105.5||0
1618825580000|2021-04-19 09:46:20|105.52|105.46|105.54|105.48|105.54|105.48|105.52|105.46|2187
1618825600000|2021-04-19 09:46:40|||||||||4000
1618825620000|2021-04-19 09:47:00||105.5||105.5||105.5||105.5|685
1618825640000|2021-04-19 09:47:20|105.56|105.52|105.6|105.56|105.6|105.56|105.56|105.52|6887
1618825650000|2021-04-19 09:47:30|||||||||5000
1618825660000|2021-04-19 09:47:40|105.62|105.58|105.68|105.62|105.68|105.64|105.62|105.58|11626
1618825680000|2021-04-19 09:48:00|105.66||105.66||105.66||105.66||10
1618825690000|2021-04-19 09:48:10|105.68||105.66||105.68||105.66||470
1618825700000|2021-04-19 09:48:20|||||||||3289
1618825730000|2021-04-19 09:48:50|105.64|105.6|105.62|105.56|105.64|105.6|105.62|105.56|2008
1618825750000|2021-04-19 09:49:10|105.6|105.54|105.6|105.54|105.6|105.54|105.6|105.54|0
1618825760000|2021-04-19 09:49:20||105.56||105.56||105.56||105.56|5000
1618825770000|2021-04-19 09:49:30|105.58|105.54|105.54|105.5|105.58|105.54|105.54|105.5|2500
1618825790000|2021-04-19 09:49:50|105.52|105.48|105.56|105.52|105.56|105.52|105.52|105.44|2135
1618825800000|2021-04-19 09:50:00||105.5||105.5||105.5||105.5|0
1618825810000|2021-04-19 09:50:10||105.52||105.52||105.52||105.52|500
1618825820000|2021-04-19 09:50:20||105.5||105.52||105.52||105.5|0
1618825830000|2021-04-19 09:50:30|105.58|105.5|105.6|105.54|105.6|105.54|105.58|105.5|864
1618825840000|2021-04-19 09:50:40|105.62|105.56|105.68|105.6|105.7|105.62|105.62|105.56|6020
1618825850000|2021-04-19 09:50:50||105.62||105.62||105.62||105.62|0
1618825880000|2021-04-19 09:51:20|105.66||105.64||105.66||105.64||247
1618825900000|2021-04-19 09:51:40|105.66||105.68||105.68||105.66||7500
1618825930000|2021-04-19 09:52:10|105.7|105.64|105.76|105.68|105.76|105.68|105.7|105.64|830
1618825940000|2021-04-19 09:52:20|105.74|105.66|105.74|105.68|105.74|105.68|105.74|105.66|2500
1618825950000|2021-04-19 09:52:30|105.76|105.7|105.78|105.74|105.78|105.74|105.76|105.68|7012
1618825960000|2021-04-19 09:52:40|105.8|105.76|105.82|105.76|105.84|105.76|105.8|105.76|3669
1618825970000|2021-04-19 09:52:50|105.84||105.84||105.84||105.84||6000
1618825990000|2021-04-19 09:53:10|105.82|105.8|105.82|105.76|105.82|105.8|105.82|105.76|125
1618826030000|2021-04-19 09:53:50|||||||||21885
1618826050000|2021-04-19 09:54:10|105.84|105.78|105.86|105.78|105.86|105.78|105.84|105.78|134
1618826060000|2021-04-19 09:54:20|||||||||82
1618826080000|2021-04-19 09:54:40|||||||||300
1618826090000|2021-04-19 09:54:50|||||||||931
1618826110000|2021-04-19 09:55:10|105.84|105.8|105.9|105.86|105.9|105.86|105.84|105.8|10030
1618826160000|2021-04-19 09:56:00|105.94|105.88|105.88|105.82|105.98|105.9|105.88|105.82|6712
1618826180000|2021-04-19 09:56:20|105.9|105.84|105.92|105.86|105.92|105.86|105.9|105.84|12
1618826200000|2021-04-19 09:56:40|||||||||3761
1618826220000|2021-04-19 09:57:00|||||||||3908
1618826230000|2021-04-19 09:57:10|105.94|105.88|105.94|105.86|105.94|105.88|105.94|105.86|0
1618826240000|2021-04-19 09:57:20|105.92|105.84|105.92|105.84|105.92|105.84|105.9|105.82|2166
1618826250000|2021-04-19 09:57:30|105.94|105.94|105.96|105.9|106|105.94|105.94|105.86|25130
1618826260000|2021-04-19 09:57:40|105.94|105.88|105.94|105.88|105.94|105.88|105.94|105.88|0
1618826280000|2021-04-19 09:58:00|105.88|105.84|105.88|105.84|105.88|105.84|105.88|105.84|1262
1618826290000|2021-04-19 09:58:10|||||||||1900
1618826300000|2021-04-19 09:58:20|105.86|105.82|105.84|105.78|105.88|105.82|105.84|105.78|179
1618826310000|2021-04-19 09:58:30||105.76||105.78||105.78||105.76|0
1618826320000|2021-04-19 09:58:40|105.86|105.86|105.86|105.8|105.88|105.86|105.84|105.78|55000
1618826330000|2021-04-19 09:58:50|105.84||105.82||105.84||105.82||0
1618826370000|2021-04-19 09:59:30|105.84|105.82|105.86|105.84|105.88|105.84|105.84|105.82|4393
1618826380000|2021-04-19 09:59:40|||||||||90
1618826390000|2021-04-19 09:59:50|105.88|105.86|105.9|105.86|105.9|105.86|105.88|105.86|1900
1618826400000|2021-04-19 10:00:00|105.92|105.88|105.92|105.88|105.92|105.9|105.92|105.88|967
1618826410000|2021-04-19 10:00:10||105.86||105.86||105.86||105.84|4506
1618826420000|2021-04-19 10:00:20|||||||||4746
1618826460000|2021-04-19 10:01:00|||||||||1398
1618826470000|2021-04-19 10:01:10|105.9|105.84|105.86|105.82|105.9|105.84|105.86|105.82|16376
1618826480000|2021-04-19 10:01:20|105.88|105.84|105.92|105.86|105.92|105.86|105.86|105.84|8367
1618826490000|2021-04-19 10:01:30|||||||||2813
1618826500000|2021-04-19 10:01:40|||||||||719
1618826540000|2021-04-19 10:02:20|105.94|105.88|105.94|105.92|105.94|105.92|105.94|105.88|1518
1618826550000|2021-04-19 10:02:30|105.92|105.9|105.94|105.88|105.94|105.9|105.92|105.88|3154
1618826560000|2021-04-19 10:02:40|105.92|105.9|105.94|105.88|105.94|105.9|105.92|105.88|2500
1618826570000|2021-04-19 10:02:50|105.92||105.92||105.92||105.92||0
1618826580000|2021-04-19 10:03:00|105.94||105.92||105.94||105.92||0
1618826600000|2021-04-19 10:03:20|||||||||1000
1618826610000|2021-04-19 10:03:30|||||||||673
1618826620000|2021-04-19 10:03:40|105.94||105.94||105.96||105.94||4700
1618826670000|2021-04-19 10:04:30|105.92|105.84|105.9|105.86|105.92|105.86|105.9|105.84|1482
1618826690000|2021-04-19 10:04:50|||||||||2039
1618826710000|2021-04-19 10:05:10|||||||||2172
1618826770000|2021-04-19 10:06:10|||||||||1400
1618826780000|2021-04-19 10:06:20|||||||||1871
1618826800000|2021-04-19 10:06:40|105.92|105.88|105.92|105.86|105.94|105.88|105.92|105.86|5773
1618826810000|2021-04-19 10:06:50|105.94||105.94||105.94||105.94||37
1618826830000|2021-04-19 10:07:10|105.92|105.88|106|105.92|106|105.96|105.92|105.86|25999
1618826840000|2021-04-19 10:07:20|105.98|105.9|105.96|105.88|105.98|105.92|105.96|105.86|9979
1618826860000|2021-04-19 10:07:40|||||||||929
1618826880000|2021-04-19 10:08:00|105.94||105.92||105.96||105.92||0
1618826890000|2021-04-19 10:08:10|105.94|105.9|106|105.94|106|105.94|105.94|105.9|9699
1618826900000|2021-04-19 10:08:20|106.02|105.96|105.92|105.88|106.06|105.96|105.9|105.88|70074
1618826910000|2021-04-19 10:08:30|105.94|105.9|105.94|105.88|105.96|105.9|105.9|105.88|8545
1618826920000|2021-04-19 10:08:40|105.96|105.9|106|105.94|106|105.94|105.96|105.9|5684
1618826940000|2021-04-19 10:09:00|105.98|105.92|105.98|105.94|105.98|105.94|105.98|105.92|2750
1618826960000|2021-04-19 10:09:20||105.92||105.92||105.92||105.92|4688
1618826980000|2021-04-19 10:09:40|105.96||105.96||105.96||105.96||5
1618827000000|2021-04-19 10:10:00|105.98|105.9|106|105.94|106|105.94|105.98|105.9|2420
1618827020000|2021-04-19 10:10:20|105.98|105.92|105.94|105.88|105.98|105.92|105.94|105.88|4364
1618827030000|2021-04-19 10:10:30|||||||||3000
1618827040000|2021-04-19 10:10:40|||||||||1425
1618827060000|2021-04-19 10:11:00|||||||||1888
1618827070000|2021-04-19 10:11:10|||||||||906
1618827090000|2021-04-19 10:11:30|105.92|105.9|105.84|105.78|105.92|105.9|105.84|105.78|10815
1618827100000|2021-04-19 10:11:40||105.76||105.78||105.78||105.76|0
1618827120000|2021-04-19 10:12:00|105.82|105.8|105.92|105.86|105.92|105.86|105.8|105.76|12934
1618827130000|2021-04-19 10:12:10|105.94||105.94||105.94||105.94||45746
1618827140000|2021-04-19 10:12:20|105.96|105.94|105.98|105.9|105.98|105.94|105.94|105.88|37012
1618827150000|2021-04-19 10:12:30|105.96|105.88|105.94|105.88|105.96|105.88|105.94|105.86|38
1618827160000|2021-04-19 10:12:40|105.96|105.9|105.98|105.9|105.98|105.9|105.96|105.9|0
1618827170000|2021-04-19 10:12:50|105.96|105.88|105.98|105.9|105.98|105.9|105.96|105.88|0
1618827190000|2021-04-19 10:13:10|||||||||9381
1618827220000|2021-04-19 10:13:40|105.96|105.88|105.94|105.88|105.96|105.88|105.94|105.88|2700
1618827240000|2021-04-19 10:14:00|105.96|105.9|106|105.94|106|105.94|105.96|105.9|14728
1618827250000|2021-04-19 10:14:10|105.98|105.92|105.98|105.9|105.98|105.92|105.94|105.88|6093
1618827260000|2021-04-19 10:14:20|106|105.92|106|105.94|106|105.94|106|105.92|586
1618827280000|2021-04-19 10:14:40|||||||||248
1618827290000|2021-04-19 10:14:50|105.98|105.96|105.98|105.96|105.98|105.98|105.98|105.96|2512
1618827300000|2021-04-19 10:15:00|106||106||106||106||34
1618827320000|2021-04-19 10:15:20|105.98|105.94|105.96|105.94|105.98|105.94|105.96|105.94|3316
1618827360000|2021-04-19 10:16:00|105.94|105.92|105.94|105.9|105.94|105.92|105.94|105.9|1079
1618827370000|2021-04-19 10:16:10|||||||||939
1618827380000|2021-04-19 10:16:20|105.96|105.92|106.02|105.94|106.04|105.96|105.96|105.92|36510
1618827400000|2021-04-19 10:16:40|||||||||3745
1618827420000|2021-04-19 10:17:00|106|105.92|105.98|105.92|106|105.92|105.98|105.92|6032
1618827430000|2021-04-19 10:17:10|||||||||12755
1618827440000|2021-04-19 10:17:20|106|105.94|106.02|105.94|106.02|105.94|106|105.94|20
1618827450000|2021-04-19 10:17:30|106|105.96|106.02|105.98|106.02|105.98|106|105.94|0
1618827470000|2021-04-19 10:17:50|||||||||2815
1618827480000|2021-04-19 10:18:00|106|105.96|106|105.96|106|105.96|106|105.96|5303
1618827490000|2021-04-19 10:18:10|106.02|105.98|106.02|105.96|106.02|105.98|106.02|105.96|472
1618827500000|2021-04-19 10:18:20||105.98||106||106||105.98|87122
1618827510000|2021-04-19 10:18:30|105.96|105.96|106|105.94|106|105.96|105.96|105.92|1606
1618827520000|2021-04-19 10:18:40|||||||||5824
1618827540000|2021-04-19 10:19:00|106.02|105.96|106.08|106.02|106.08|106.02|106.02|105.96|6566
1618827550000|2021-04-19 10:19:10|106.1||106.1||106.1||106.1||10
1618827580000|2021-04-19 10:19:40|106.14|106.04|106.16|106.12|106.2|106.12|106.14|106.04|3131
1618827590000|2021-04-19 10:19:50|||||||||236
1618827600000|2021-04-19 10:20:00|106.14|106.1|106.14|106.08|106.14|106.1|106.14|106.08|1916
1618827610000|2021-04-19 10:20:10|||||||||486
1618827620000|2021-04-19 10:20:20|106.18|106.12|106.18|106.14|106.18|106.14|106.12|106.08|1950
1618827630000|2021-04-19 10:20:30|106.16|106.12|106.16|106.08|106.16|106.12|106.12|106.06|252
1618827640000|2021-04-19 10:20:40||106.1||106.1||106.1||106.1|15
1618827650000|2021-04-19 10:20:50|106.18|106.12|106.18|106.12|106.18|106.12|106.18|106.12|0
1618827670000|2021-04-19 10:21:10|106.2|106.14|106.24|106.16|106.26|106.16|106.2|106.14|3862
1618827680000|2021-04-19 10:21:20||106.18||106.18||106.18||106.18|4674
1618827690000|2021-04-19 10:21:30|106.28|106.2|106.3|106.24|106.32|106.24|106.26|106.2|0
1618827720000|2021-04-19 10:22:00|||||||||4041
1618827730000|2021-04-19 10:22:10|106.28|106.22|106.26|106.2|106.28|106.22|106.26|106.2|4269
1618827740000|2021-04-19 10:22:20|106.24||106.24||106.24||106.24||0
1618827760000|2021-04-19 10:22:40|106.26|106.22|106.3|106.22|106.3|106.22|106.26|106.22|11264
1618827770000|2021-04-19 10:22:50||106.24||106.24||106.26||106.24|564
1618827790000|2021-04-19 10:23:10||106.26||106.26||106.26||106.26|292
1618827800000|2021-04-19 10:23:20|106.32||106.3||106.32||106.3||4163
1618827810000|2021-04-19 10:23:30|106.32||106.32||106.32||106.32||1881
1618827820000|2021-04-19 10:23:40|106.3|106.24|106.3|106.24|106.3|106.24|106.3|106.24|6673
1618827830000|2021-04-19 10:23:50|106.32|106.26|106.32|106.26|106.32|106.26|106.32|106.26|0
1618827840000|2021-04-19 10:24:00|||||||||519
1618827850000|2021-04-19 10:24:10|106.3|106.24|106.26|106.2|106.3|106.24|106.26|106.2|8831
1618827860000|2021-04-19 10:24:20|106.24|106.22|106.24|106.22|106.24|106.22|106.24|106.22|0
1618827870000|2021-04-19 10:24:30|106.22|106.2|106.22|106.14|106.22|106.2|106.22|106.14|17015
1618827880000|2021-04-19 10:24:40||106.16||106.14||106.16||106.14|2500
1618827890000|2021-04-19 10:24:50|106.2|106.12|106.22|106.14|106.22|106.14|106.18|106.12|1848
1618827910000|2021-04-19 10:25:10|||||||||86
1618827930000|2021-04-19 10:25:30|106.24|106.16|106.24|106.18|106.24|106.18|106.24|106.16|0
1618827960000|2021-04-19 10:26:00|106.26|106.2|106.26|106.2|106.28|106.24|106.24|106.2|6151
1618827980000|2021-04-19 10:26:20||106.18||106.18||106.18||106.18|10
1618828000000|2021-04-19 10:26:40|106.24|106.16|106.22|106.14|106.24|106.16|106.18|106.14|1687
1618828010000|2021-04-19 10:26:50||106.16||106.16||106.18||106.16|0
1618828020000|2021-04-19 10:27:00|106.24|106.18|106.22|106.16|106.26|106.18|106.22|106.16|575
1618828050000|2021-04-19 10:27:30|106.2|106.14|106.14|106.08|106.2|106.14|106.1|106.08|10951
1618828060000|2021-04-19 10:27:40|106.16|106.1|106.18|106.12|106.18|106.14|106.16|106.1|1525
1618828070000|2021-04-19 10:27:50|106.12|106.1|106.18|106.1|106.18|106.12|106.12|106.1|3545
1618828080000|2021-04-19 10:28:00|106.16|106.08|106.16|106.1|106.16|106.1|106.16|106.08|40
1618828090000|2021-04-19 10:28:10|106.18||106.18||106.18||106.18||0
1618828100000|2021-04-19 10:28:20|106.14|106.08|106.16|106.08|106.16|106.08|106.14|106.08|1864
1618828110000|2021-04-19 10:28:30|||||||||1777
1618828120000|2021-04-19 10:28:40|106.14||106.14||106.16||106.14||618
1618828130000|2021-04-19 10:28:50|||||||||457
1618828140000|2021-04-19 10:29:00|106.16||106.16||106.16||106.16||0
1618828150000|2021-04-19 10:29:10|106.14|106.1|106.16|106.1|106.16|106.1|106.12|106.08|2154
1618828160000|2021-04-19 10:29:20|106.14||106.16||106.16||106.14||0
1618828170000|2021-04-19 10:29:30|106.14||106.14||106.14||106.14||0
1618828200000|2021-04-19 10:30:00|106.16|106.12|106.14|106.1|106.18|106.12|106.14|106.1|2548
1618828260000|2021-04-19 10:31:00|106.12|106.08|106.12|106.06|106.12|106.08|106.1|106.06|23098
1618828280000|2021-04-19 10:31:20|106.1|106.04|106.1|106.06|106.12|106.06|106.08|106.04|2500
1618828290000|2021-04-19 10:31:30|106.12|106.08|106.12|106.06|106.12|106.08|106.1|106.06|647
1618828300000|2021-04-19 10:31:40|106.14|106.08|106.14|106.08|106.18|106.12|106.12|106.06|8396
1618828310000|2021-04-19 10:31:50|||||||||13000
1618828320000|2021-04-19 10:32:00|||||||||928
1618828330000|2021-04-19 10:32:10|106.12|106.06|106.12|106.08|106.12|106.08|106.12|106.06|2001
1618828340000|2021-04-19 10:32:20|106.1||106.1||106.1||106.1||451
1618828350000|2021-04-19 10:32:30|||||||||906
1618828360000|2021-04-19 10:32:40|106.08|106.04|106.1|106.04|106.1|106.04|106.08|106.04|9013
1618828380000|2021-04-19 10:33:00|106.08||106.1||106.1||106.08||10040
1618828400000|2021-04-19 10:33:20|106.08|106.08|106.1|106.04|106.1|106.08|106.08|106.04|4017
1618828410000|2021-04-19 10:33:30|106.12|106.06|106.14|106.12|106.14|106.12|106.12|106.06|10413
1618828430000|2021-04-19 10:33:50|||||||||2488
1618828440000|2021-04-19 10:34:00|||||||||1622
1618828460000|2021-04-19 10:34:20|106.12|106.08|106.14|106.06|106.14|106.08|106.12|106.06|10711
1618828470000|2021-04-19 10:34:30|106.16|106.08|106.16|106.12|106.16|106.14|106.16|106.08|39489
1618828520000|2021-04-19 10:35:20|||||||||9452
1618828530000|2021-04-19 10:35:30|106.18|106.14|106.2|106.18|106.24|106.18|106.18|106.14|15308
1618828540000|2021-04-19 10:35:40|106.22||106.22||106.22||106.22||0
1618828550000|2021-04-19 10:35:50||106.16||106.14||106.16||106.14|233
1618828580000|2021-04-19 10:36:20||106.16||106.16||106.16||106.16|0
1618828590000|2021-04-19 10:36:30||106.14||106.14||106.14||106.14|138
1618828600000|2021-04-19 10:36:40||106.16||106.16||106.16||106.16|0
1618828610000|2021-04-19 10:36:50|106.2|106.18|106.2|106.16|106.2|106.18|106.2|106.16|5765
1618828620000|2021-04-19 10:37:00|106.18|106.14|106.14|106.12|106.18|106.14|106.14|106.12|8372
1618828630000|2021-04-19 10:37:10|106.16|106.1|106.18|106.12|106.18|106.12|106.16|106.1|5451
1618828650000|2021-04-19 10:37:30|106.16|106.1|106.14|106.08|106.16|106.1|106.14|106.08|3000
1618828670000|2021-04-19 10:37:50|106.16||106.16||106.16||106.16||1
1618828680000|2021-04-19 10:38:00|106.14|106.06|106.14|106.08|106.14|106.08|106.12|106.06|9000
1618828690000|2021-04-19 10:38:10|106.16|106.1|106.18|106.1|106.18|106.1|106.16|106.1|1717
1618828710000|2021-04-19 10:38:30|106.16||106.16||106.16||106.16||475
1618828720000|2021-04-19 10:38:40|106.18||106.16||106.18||106.16||0
1618828730000|2021-04-19 10:38:50|106.14|106.08|106.08|106.02|106.14|106.08|106.06|106.02|8065
1618828740000|2021-04-19 10:39:00|106.06|106|106.04|105.96|106.08|106|106|105.94|32210
1618828770000|2021-04-19 10:39:30|106.06|105.98|106.08|106|106.08|106.02|106.06|105.98|13514
1618828780000|2021-04-19 10:39:40||106.02||106.04||106.04||106.02|0
1618828790000|2021-04-19 10:39:50|106.1|106.06|106.14|106.08|106.14|106.08|106.1|106.06|6338
1618828820000|2021-04-19 10:40:20|106.16|106.12|106.2|106.14|106.2|106.16|106.16|106.12|4763
1618828840000|2021-04-19 10:40:40|106.22|106.16|106.28|106.22|106.28|106.26|106.22|106.16|13162
1618828870000|2021-04-19 10:41:10|106.24|106.2|106.22|106.16|106.24|106.2|106.22|106.16|3466
1618828880000|2021-04-19 10:41:20|106.2|106.14|106.18|106.12|106.2|106.14|106.18|106.1|9385
1618828890000|2021-04-19 10:41:30|106.16|106.1|106.14|106.08|106.16|106.1|106.14|106.08|1774
1618828910000|2021-04-19 10:41:50||106.06||106.04||106.06||106.04|4409
1618828920000|2021-04-19 10:42:00|||||||||1000
1618828930000|2021-04-19 10:42:10|106.12|106.02|106.14|106.06|106.14|106.06|106.1|106.02|947
1618828940000|2021-04-19 10:42:20||106.08||106.08||106.08||106.06|0
1618828950000|2021-04-19 10:42:30||106.06||106.06||106.08||106.06|2000
1618828960000|2021-04-19 10:42:40||106.08||106.08||106.08||106.08|0
1618828970000|2021-04-19 10:42:50||106.06||106.08||106.08||106.06|0
1618828990000|2021-04-19 10:43:10|||||||||1413
1618829010000|2021-04-19 10:43:30|106.16|106.1|106.16|106.12|106.16|106.12|106.16|106.1|530
1618829040000|2021-04-19 10:44:00|106.18|106.14|106.18|106.14|106.18|106.14|106.18|106.14|3608
1618829050000|2021-04-19 10:44:10|106.2|106.16|106.22|106.14|106.24|106.22|106.2|106.14|10897
1618829060000|2021-04-19 10:44:20|106.24|106.16|106.24|106.18|106.24|106.18|106.24|106.16|0
1618829070000|2021-04-19 10:44:30|106.22|106.16|106.24|106.18|106.24|106.18|106.22|106.14|5715
1618829080000|2021-04-19 10:44:40|||||||||188
1618829100000|2021-04-19 10:45:00|||||||||289
1618829110000|2021-04-19 10:45:10|106.22|106.16|106.2|106.16|106.22|106.18|106.2|106.16|0
1618829120000|2021-04-19 10:45:20|106.18||106.18||106.18||106.18||0
1618829130000|2021-04-19 10:45:30|106.16|106.14|106.18|106.1|106.18|106.14|106.14|106.06|3653
1618829140000|2021-04-19 10:45:40|106.16|106.08|106.16|106.08|106.16|106.08|106.14|106.08|0
1618829150000|2021-04-19 10:45:50|106.14||106.14||106.14||106.14||0
1618829160000|2021-04-19 10:46:00||106.06||106.06||106.06||106.06|0
1618829180000|2021-04-19 10:46:20||106.08||106.08||106.08||106.08|0
1618829190000|2021-04-19 10:46:30||106.06||106.06||106.06||106.06|0
1618829200000|2021-04-19 10:46:40||106.08||106.08||106.08||106.06|1406
1618829220000|2021-04-19 10:47:00|||||||||300
1618829230000|2021-04-19 10:47:10|106.16|106.1|106.16|106.08|106.18|106.14|106.16|106.08|3723
1618829240000|2021-04-19 10:47:20||106.1||106.08||106.1||106.08|1000
1618829260000|2021-04-19 10:47:40||106.1||106.1||106.1||106.1|0
1618829270000|2021-04-19 10:47:50|106.18|106.12|106.18|106.14|106.18|106.14|106.18|106.12|0
1618829280000|2021-04-19 10:48:00|106.16|106.12|106.16|106.1|106.16|106.12|106.16|106.1|12028
1618829290000|2021-04-19 10:48:10|||||||||400
1618829330000|2021-04-19 10:48:50|||||||||19000
1618829340000|2021-04-19 10:49:00|||||||||1
1618829360000|2021-04-19 10:49:20|106.14|106.08|106.12|106.08|106.14|106.08|106.12|106.08|3498
1618829370000|2021-04-19 10:49:30|106.1|106.06|106.08|106.02|106.1|106.06|106.06|106.02|35384
1618829380000|2021-04-19 10:49:40||106.04||106.04||106.04||106.04|0
1618829390000|2021-04-19 10:49:50|106.1|106.06|106.14|106.08|106.14|106.08|106.1|106.06|5922
1618829400000|2021-04-19 10:50:00|106.16|106.1|106.22|106.16|106.22|106.16|106.16|106.1|15316
1618829410000|2021-04-19 10:50:10||106.14||106.16||106.16||106.14|0
1618829430000|2021-04-19 10:50:30||106.18||106.18||106.18||106.18|3676
1618829440000|2021-04-19 10:50:40||106.16||106.16||106.16||106.16|0
1618829520000|2021-04-19 10:52:00|106.2|106.14|106.16|106.08|106.2|106.14|106.16|106.08|1721
1618829530000|2021-04-19 10:52:10|106.18|106.1|106.18|106.12|106.18|106.12|106.18|106.1|2936
1618829540000|2021-04-19 10:52:20||106.14||106.14||106.14||106.14|0
1618829560000|2021-04-19 10:52:40|||||||||20000
1618829600000|2021-04-19 10:53:20|||||||||18740
1618829620000|2021-04-19 10:53:40|||||||||3768
1618829650000|2021-04-19 10:54:10|||||||||2354
1618829670000|2021-04-19 10:54:30|106.2|106.16|106.18|106.14|106.22|106.16|106.16|106.14|9199
1618829680000|2021-04-19 10:54:40|106.2||106.18||106.2||106.18||0
1618829690000|2021-04-19 10:54:50|106.2|106.16|106.22|106.18|106.22|106.18|106.2|106.16|1040
1618829700000|2021-04-19 10:55:00||106.16||106.16||106.16||106.16|327
1618829710000|2021-04-19 10:55:10||106.18||106.18||106.18||106.18|0
1618829730000|2021-04-19 10:55:30|106.24|106.2|106.3|106.24|106.32|106.3|106.24|106.2|18348
1618829750000|2021-04-19 10:55:50|||||||||7526
1618829760000|2021-04-19 10:56:00|||||||||900
1618829770000|2021-04-19 10:56:10|||||||||6572
1618829790000|2021-04-19 10:56:30|||||||||700
1618829800000|2021-04-19 10:56:40|||||||||927
1618829820000|2021-04-19 10:57:00|106.32|106.26|106.38|106.3|106.4|106.32|106.32|106.26|3702
1618829880000|2021-04-19 10:58:00|106.36|106.28|106.34|106.28|106.36|106.28|106.34|106.28|111
1618829890000|2021-04-19 10:58:10|106.36||106.34||106.36||106.34||0
1618829900000|2021-04-19 10:58:20||106.3||106.32||106.32||106.3|0
1618829910000|2021-04-19 10:58:30|106.36|106.34|106.42|106.36|106.46|106.4|106.36|106.34|24129
1618829920000|2021-04-19 10:58:40|106.4|106.38|106.4|106.36|106.4|106.4|106.4|106.36|2800
1618829930000|2021-04-19 10:58:50|106.36|106.34|106.38|106.32|106.38|106.34|106.36|106.3|1948
1618829940000|2021-04-19 10:59:00|106.4|106.34|106.4|106.36|106.4|106.36|106.4|106.34|5853
1618829950000|2021-04-19 10:59:10|106.38|106.34|106.38|106.32|106.38|106.34|106.38|106.32|69
1618829960000|2021-04-19 10:59:20||106.34||106.32||106.34||106.32|100
1618829990000|2021-04-19 10:59:50|106.4|106.38|106.42|106.38|106.42|106.4|106.4|106.36|7597
1618830000000|2021-04-19 11:00:00|106.4|106.34|106.4|106.34|106.4|106.34|106.4|106.34|265
1618830020000|2021-04-19 11:00:20|||||||||456
1618830030000|2021-04-19 11:00:30|106.38|106.32|106.36|106.3|106.38|106.32|106.36|106.3|1824
1618830040000|2021-04-19 11:00:40|106.34|106.28|106.28|106.2|106.36|106.28|106.24|106.18|44787
1618830050000|2021-04-19 11:00:50|106.3|106.22|106.3|106.24|106.3|106.24|106.3|106.22|462
1618830060000|2021-04-19 11:01:00|106.32|106.26|106.34|106.3|106.36|106.3|106.32|106.26|7742
1618830070000|2021-04-19 11:01:10|106.32|106.28|106.32|106.24|106.34|106.28|106.32|106.24|2039
1618830090000|2021-04-19 11:01:30|106.3|106.26|106.3|106.26|106.3|106.26|106.28|106.26|100
1618830100000|2021-04-19 11:01:40|||||||||18708
1618830120000|2021-04-19 11:02:00|106.28|106.24|106.26|106.2|106.28|106.24|106.24|106.18|12323
1618830130000|2021-04-19 11:02:10|106.24|106.18|106.24|106.18|106.24|106.18|106.24|106.18|0
1618830150000|2021-04-19 11:02:30|106.26|106.2|106.26|106.22|106.26|106.22|106.26|106.2|2700
1618830160000|2021-04-19 11:02:40|106.28|106.24|106.28|106.24|106.28|106.24|106.28|106.24|2566
1618830170000|2021-04-19 11:02:50|106.3|106.26|106.4|106.36|106.4|106.36|106.3|106.26|9548
1618830180000|2021-04-19 11:03:00|||||||||1000
1618830190000|2021-04-19 11:03:10|106.38|106.32|106.34|106.28|106.38|106.32|106.34|106.28|4156
1618830210000|2021-04-19 11:03:30|106.32|106.26|106.34|106.28|106.34|106.28|106.32|106.26|1010
1618830220000|2021-04-19 11:03:40|||||||||4000
1618830230000|2021-04-19 11:03:50|||||||||4674
1618830240000|2021-04-19 11:04:00|106.36|106.3|106.4|106.32|106.4|106.32|106.36|106.3|7727
1618830260000|2021-04-19 11:04:20|106.38||106.38||106.38||106.38||72
1618830270000|2021-04-19 11:04:30|106.4||106.4||106.4||106.38||1
1618830280000|2021-04-19 11:04:40|106.38||106.38||106.38||106.38||30
1618830290000|2021-04-19 11:04:50|106.4||106.4||106.4||106.4||0
1618830300000|2021-04-19 11:05:00|106.38|106.34|106.46|106.4|106.46|106.4|106.38|106.34|6868
1618830320000|2021-04-19 11:05:20|106.44|106.38|106.46|106.4|106.46|106.4|106.42|106.38|4991
1618830340000|2021-04-19 11:05:40|106.44|106.38|106.44|106.38|106.44|106.38|106.44|106.38|2500
1618830350000|2021-04-19 11:05:50|106.46|106.4|106.46|106.4|106.46|106.4|106.46|106.4|2500
1618830370000|2021-04-19 11:06:10|106.48|106.42|106.48|106.44|106.48|106.44|106.48|106.42|6068
1618830380000|2021-04-19 11:06:20|106.46|106.42|106.46|106.4|106.46|106.42|106.46|106.4|0
1618830390000|2021-04-19 11:06:30||106.38||106.38||106.38||106.38|52
1618830400000|2021-04-19 11:06:40||106.4||106.38||106.4||106.38|0
1618830410000|2021-04-19 11:06:50||106.4||106.4||106.4||106.4|23
1618830420000|2021-04-19 11:07:00||106.38||106.38||106.38||106.38|0
1618830430000|2021-04-19 11:07:10||106.4||106.4||106.4||106.38|163
1618830440000|2021-04-19 11:07:20|106.48|106.42|106.48|106.44|106.5|106.44|106.48|106.42|2736
1618830460000|2021-04-19 11:07:40|||||||||7622
1618830480000|2021-04-19 11:08:00|106.5|106.46|106.48|106.44|106.5|106.46|106.48|106.44|2208
1618830490000|2021-04-19 11:08:10|106.5|106.42|106.48|106.42|106.5|106.42|106.48|106.42|0
1618830500000|2021-04-19 11:08:20|||||||||6
1618830510000|2021-04-19 11:08:30|106.5|106.44|106.5|106.44|106.5|106.44|106.5|106.44|112
1618830520000|2021-04-19 11:08:40|106.48|106.42|106.44|106.4|106.48|106.42|106.4|106.38|27678
1618830530000|2021-04-19 11:08:50|106.42|106.38|106.4|106.32|106.44|106.4|106.38|106.32|22357
1618830540000|2021-04-19 11:09:00|106.42|106.34|106.44|106.36|106.44|106.36|106.42|106.34|3178
1618830560000|2021-04-19 11:09:20|106.46|106.38|106.44|106.4|106.46|106.4|106.44|106.38|8826
1618830590000|2021-04-19 11:09:50|106.46|106.42|106.54|106.5|106.54|106.52|106.46|106.42|32331
1618830600000|2021-04-19 11:10:00|106.52||106.52||106.52||106.52||10930
1618830620000|2021-04-19 11:10:20|||||||||82
1618830630000|2021-04-19 11:10:30|106.5|106.46|106.46|106.42|106.5|106.46|106.42|106.36|36455
1618830640000|2021-04-19 11:10:40|106.48|106.44|106.48|106.44|106.5|106.44|106.48|106.4|7388
1618830660000|2021-04-19 11:11:00|106.5|106.46|106.52|106.48|106.52|106.48|106.5|106.46|9999
1618830670000|2021-04-19 11:11:10|||||||||11129
1618830680000|2021-04-19 11:11:20|106.5|106.44|106.5|106.46|106.5|106.46|106.5|106.44|10979
1618830700000|2021-04-19 11:11:40||106.44||106.44||106.44||106.44|8000
1618830710000|2021-04-19 11:11:50|106.52|106.46|106.52|106.48|106.52|106.48|106.52|106.46|493
1618830720000|2021-04-19 11:12:00|||||||||2324
1618830730000|2021-04-19 11:12:10|106.54|106.5|106.56|106.52|106.58|106.52|106.54|106.5|16681
1618830750000|2021-04-19 11:12:30|106.58|106.54|106.56|106.54|106.6|106.54|106.56|106.54|5267
1618830770000|2021-04-19 11:12:50|106.6||106.6||106.6||106.6||2410
1618830800000|2021-04-19 11:13:20|106.62|106.56|106.7|106.62|106.72|106.62|106.62|106.56|3760
1618830810000|2021-04-19 11:13:30|106.72|106.64|106.74|106.66|106.74|106.66|106.72|106.64|1588
1618830840000|2021-04-19 11:14:00|106.78|106.68|106.76|106.68|106.8|106.74|106.76|106.68|15767
1618830870000|2021-04-19 11:14:30|106.74||106.7||106.74||106.7||15540
1618830880000|2021-04-19 11:14:40|||||||||187
1618830890000|2021-04-19 11:14:50|106.72|106.7|106.76|106.7|106.76|106.7|106.72|106.7|9352
1618830910000|2021-04-19 11:15:10|106.74|106.68|106.74|106.68|106.74|106.7|106.7|106.68|12414
1618830920000|2021-04-19 11:15:20|106.78|106.7|106.76|106.7|106.78|106.7|106.76|106.7|3406
1618830930000|2021-04-19 11:15:30|||||||||175
1618830940000|2021-04-19 11:15:40|106.74|106.68|106.74|106.68|106.74|106.68|106.74|106.68|10020
1618830960000|2021-04-19 11:16:00|106.76|106.7|106.76|106.7|106.76|106.7|106.76|106.7|0
1618830970000|2021-04-19 11:16:10|106.74|106.68|106.7|106.62|106.74|106.68|106.7|106.62|1429
1618830980000|2021-04-19 11:16:20|||||||||4653
1618831000000|2021-04-19 11:16:40|106.72|106.64|106.72|106.66|106.72|106.66|106.72|106.64|497
1618831020000|2021-04-19 11:17:00|106.74|106.68|106.72|106.68|106.74|106.7|106.72|106.68|6535
1618831050000|2021-04-19 11:17:30|106.7|106.66|106.64|106.58|106.72|106.66|106.64|106.58|20503
1618831060000|2021-04-19 11:17:40|106.66|106.6|106.66|106.62|106.66|106.62|106.66|106.6|3202
1618831070000|2021-04-19 11:17:50||106.58||106.58||106.58||106.58|4653
1618831080000|2021-04-19 11:18:00|106.64||106.66||106.66||106.64||1673
1618831090000|2021-04-19 11:18:10|||||||||4300
1618831100000|2021-04-19 11:18:20|106.64|106.56|106.64|106.54|106.64|106.56|106.62|106.54|0
1618831110000|2021-04-19 11:18:30|106.62||106.6||106.62||106.6||0
1618831130000|2021-04-19 11:18:50|||||||||926
1618831140000|2021-04-19 11:19:00|106.62|106.56|106.6|106.54|106.62|106.56|106.6|106.54|10
1618831150000|2021-04-19 11:19:10|106.58|106.5|106.54|106.46|106.58|106.52|106.54|106.46|5483
1618831160000|2021-04-19 11:19:20|106.56|106.48|106.56|106.5|106.56|106.5|106.56|106.48|0
1618831170000|2021-04-19 11:19:30|||||||||9332
1618831180000|2021-04-19 11:19:40|106.58|106.52|106.56|106.52|106.58|106.54|106.56|106.52|3551
1618831200000|2021-04-19 11:20:00|106.58||106.56||106.58||106.56||3371
1618831210000|2021-04-19 11:20:10|106.58|106.54|106.58|106.54|106.58|106.54|106.58|106.54|0
1618831220000|2021-04-19 11:20:20||106.52||106.52||106.52||106.52|933
1618831230000|2021-04-19 11:20:30|106.6|106.54|106.64|106.58|106.66|106.6|106.6|106.54|13475
1618831240000|2021-04-19 11:20:40|106.66||106.66||106.68||106.64||0
1618831280000|2021-04-19 11:21:20|||||||||927
1618831290000|2021-04-19 11:21:30|106.68||106.68||106.68||106.68||18
1618831300000|2021-04-19 11:21:40|106.66|106.6|106.68|106.62|106.68|106.62|106.66|106.6|93
1618831310000|2021-04-19 11:21:50|106.66||106.68||106.68||106.66||0
1618831320000|2021-04-19 11:22:00|106.7|106.64|106.64|106.6|106.82|106.66|106.64|106.56|133148
1618831330000|2021-04-19 11:22:10|106.62|106.58|106.64|106.58|106.64|106.58|106.62|106.56|31209
1618831350000|2021-04-19 11:22:30|106.62|106.56|106.56|106.5|106.62|106.58|106.56|106.46|44188
1618831360000|2021-04-19 11:22:40|106.54|106.48|106.6|106.52|106.6|106.52|106.52|106.44|38545
1618831370000|2021-04-19 11:22:50|106.58|106.5|106.56|106.48|106.58|106.5|106.56|106.48|1611
1618831380000|2021-04-19 11:23:00|106.54|106.46|106.5|106.44|106.54|106.46|106.48|106.42|52
1618831390000|2021-04-19 11:23:10|106.48||106.48||106.48||106.48||0
1618831400000|2021-04-19 11:23:20|106.46|106.42|106.48|106.42|106.48|106.42|106.46|106.42|4050
1618831410000|2021-04-19 11:23:30|106.46||106.46||106.46||106.46||0
1618831420000|2021-04-19 11:23:40|106.48||106.48||106.48||106.48||0
1618831440000|2021-04-19 11:24:00|106.5|106.44|106.52|106.44|106.54|106.48|106.5|106.44|18261
1618831450000|2021-04-19 11:24:10|106.5||106.48||106.5||106.48||0
1618831460000|2021-04-19 11:24:20|||||||||810
1618831490000|2021-04-19 11:24:50|106.5|106.46|106.52|106.46|106.52|106.46|106.5|106.46|12837
1618831500000|2021-04-19 11:25:00|106.54|106.48|106.54|106.48|106.54|106.48|106.54|106.48|0
1618831510000|2021-04-19 11:25:10|106.52|106.5|106.52|106.48|106.52|106.5|106.52|106.46|4078
1618831520000|2021-04-19 11:25:20|106.5|106.46|106.48|106.42|106.5|106.46|106.48|106.42|1480
1618831530000|2021-04-19 11:25:30|106.44|106.4|106.46|106.4|106.46|106.4|106.42|106.38|38783
1618831540000|2021-04-19 11:25:40|106.44|106.38|106.44|106.38|106.44|106.38|106.44|106.38|22500
1618831560000|2021-04-19 11:26:00|106.46|106.4|106.46|106.4|106.46|106.4|106.46|106.4|0
1618831580000|2021-04-19 11:26:20|||||||||60
1618831620000|2021-04-19 11:27:00||106.42||106.42||106.42||106.42|3261
1618831630000|2021-04-19 11:27:10|||||||||11674
1618831640000|2021-04-19 11:27:20|106.44||106.44||106.44||106.44||0
1618831650000|2021-04-19 11:27:30|106.46|106.4|106.46|106.42|106.46|106.42|106.44|106.4|8921
1618831670000|2021-04-19 11:27:50||106.4||106.42||106.42||106.4|0
1618831680000|2021-04-19 11:28:00|106.44|106.4|106.4|106.38|106.44|106.4|106.4|106.38|16075
1618831700000|2021-04-19 11:28:20||106.34||106.34||106.34||106.34|304
1618831710000|2021-04-19 11:28:30|106.38|106.32|106.32|106.28|106.4|106.32|106.32|106.28|7821
1618831730000|2021-04-19 11:28:50|106.28|106.26|106.3|106.22|106.32|106.26|106.28|106.2|7249
1618831750000|2021-04-19 11:29:10||106.24||106.24||106.24||106.24|225
1618831760000|2021-04-19 11:29:20||106.26||106.26||106.26||106.26|2577
1618831780000|2021-04-19 11:29:40|106.28||106.28||106.28||106.28||14
1618831790000|2021-04-19 11:29:50|||||||||930
1618831800000|2021-04-19 11:30:00|106.26|106.24|106.26|106.2|106.26|106.24|106.24|106.18|2728
1618831810000|2021-04-19 11:30:10|106.24|106.18|106.22|106.16|106.26|106.2|106.22|106.16|28920
1618831820000|2021-04-19 11:30:20||106.2||106.2||106.2||106.2|0
1618831830000|2021-04-19 11:30:30|106.24|106.22|106.26|106.22|106.26|106.22|106.24|106.22|7305
1618831840000|2021-04-19 11:30:40|106.24|106.2|106.26|106.22|106.26|106.22|106.24|106.2|3450
1618831850000|2021-04-19 11:30:50|106.28||106.28||106.28||106.28||9026
1618831860000|2021-04-19 11:31:00|106.26|106.2|106.26|106.2|106.26|106.2|106.26|106.2|185
1618831880000|2021-04-19 11:31:20|||||||||8400
1618831890000|2021-04-19 11:31:30|||||||||2000
1618831910000|2021-04-19 11:31:50|||||||||927
1618831940000|2021-04-19 11:32:20|106.24|106.18|106.2|106.14|106.24|106.18|106.18|106.14|7345
1618831960000|2021-04-19 11:32:40|106.18|106.18|106.18|106.14|106.18|106.18|106.18|106.14|1627
1618831970000|2021-04-19 11:32:50|106.2||106.2||106.2||106.2||0
1618831980000|2021-04-19 11:33:00|||||||||2811
1618831990000|2021-04-19 11:33:10|106.18||106.2||106.2||106.18||3455
1618832000000|2021-04-19 11:33:20|106.18|106.12|106.2|106.16|106.2|106.16|106.16|106.1|13104
1618832010000|2021-04-19 11:33:30||106.14||106.12||106.14||106.12|0
1618832040000|2021-04-19 11:34:00|106.18|106.1|106.14|106.08|106.2|106.12|106.14|106.06|81293
1618832060000|2021-04-19 11:34:20|106.12|106.06|106|105.94|106.12|106.06|105.98|105.94|11609
1618832070000|2021-04-19 11:34:30|106.02|105.92|106.02|105.94|106.02|105.94|105.96|105.92|7464
1618832080000|2021-04-19 11:34:40|105.98|105.96|106.02|105.96|106.02|105.98|105.98|105.96|1148
1618832090000|2021-04-19 11:34:50|105.98|105.94|106|105.94|106|105.94|105.98|105.94|7790
1618832100000|2021-04-19 11:35:00|106.02|105.96|106.02|105.96|106.02|105.96|106.02|105.96|711
1618832110000|2021-04-19 11:35:10|||||||||13765
1618832150000|2021-04-19 11:35:50|||||||||1904
1618832160000|2021-04-19 11:36:00|106|105.94|106.06|106.02|106.06|106.02|106|105.94|11670
1618832170000|2021-04-19 11:36:10||106.04||106.04||106.04||106.04|0
1618832190000|2021-04-19 11:36:30|106.04|106.02|106.1|106.02|106.1|106.02|106.04|105.98|11212
1618832270000|2021-04-19 11:37:50|106.08|106.04|106.1|106.06|106.1|106.06|106.08|106.04|16500
1618832280000|2021-04-19 11:38:00|106.12|106.08|106.06|106.02|106.14|106.1|106.06|105.98|24681
1618832290000|2021-04-19 11:38:10|106.08|106.04|106.08|106.04|106.14|106.08|106.08|106.02|29392
1618832300000|2021-04-19 11:38:20||106.02||106.04||106.04||106.02|32
1618832310000|2021-04-19 11:38:30|106.12|106.02|106.12|106.04|106.12|106.04|106.12|106.02|1591
1618832320000|2021-04-19 11:38:40|106.1|106.02|106.08|106.02|106.1|106.02|106.08|106.02|0
1618832370000|2021-04-19 11:39:30|106.1|106.04|106.08|106.02|106.1|106.04|106.08|106.02|69
1618832410000|2021-04-19 11:40:10|||||||||12674
1618832420000|2021-04-19 11:40:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|18140
1618832520000|2021-04-19 11:42:00|||||||||4689
1618832530000|2021-04-19 11:42:10|106.12|106.06|106.1|106.04|106.12|106.08|106.1|106.04|2824
1618832540000|2021-04-19 11:42:20||106.06||106.04||106.06||106.04|0
1618832550000|2021-04-19 11:42:30|||||||||47161
1618832560000|2021-04-19 11:42:40|||||||||9163
1618832570000|2021-04-19 11:42:50|106.08|106.02|106.06|106|106.12|106.02|106.06|106|5138
1618832600000|2021-04-19 11:43:20|106.04||106.04||106.04||106.04||20
1618832640000|2021-04-19 11:44:00|106.02||106.02||106.02||106.02||92
1618832670000|2021-04-19 11:44:30|106.04||106.02||106.04||106.02||7931
1618832680000|2021-04-19 11:44:40|106.04|106.02|106.08|106.06|106.08|106.06|106.04|106.02|6770
1618832690000|2021-04-19 11:44:50|106.1||106.14||106.14||106.1||6619
1618832700000|2021-04-19 11:45:00|106.16|106.08|106.14|106.06|106.16|106.1|106.14|106.06|11774
1618832710000|2021-04-19 11:45:10|||||||||129
1618832720000|2021-04-19 11:45:20|106.12|106.08|106.16|106.1|106.16|106.1|106.12|106.08|438
1618832730000|2021-04-19 11:45:30|106.14|106.06|106.16|106.1|106.16|106.1|106.12|106.06|0
1618832740000|2021-04-19 11:45:40|106.14|106.08|106.14|106.06|106.14|106.08|106.14|106.06|25000
1618832750000|2021-04-19 11:45:50|106.16|106.16|106.1|106.02|106.18|106.16|106.08|106.02|29532
1618832780000|2021-04-19 11:46:20|106.12|106.04|106.16|106.08|106.16|106.1|106.12|106.04|22265
1618832800000|2021-04-19 11:46:40|||||||||1885
1618832810000|2021-04-19 11:46:50|106.14|106.06|106.12|106.06|106.14|106.06|106.12|106.06|2969
1618832820000|2021-04-19 11:47:00|106.1|106.04|106.08|106.04|106.1|106.04|106.08|106.04|3959
1618832830000|2021-04-19 11:47:10|106.1|106.02|106.08|106|106.1|106.02|106.08|106|0
1618832840000|2021-04-19 11:47:20||106.02||106.02||106.02||106.02|0
1618832850000|2021-04-19 11:47:30|106.06|106|106.04|106|106.06|106|106.04|106|0
1618832870000|2021-04-19 11:47:50|106.02||106.02||106.02||106.02||0
1618832880000|2021-04-19 11:48:00|106.04|106.02|106.08|106.02|106.08|106.02|106.02|106|5139
1618832890000|2021-04-19 11:48:10|106.04|106|106.08|106|106.08|106|106.04|106|3230
1618832900000|2021-04-19 11:48:20|||||||||7075
1618832910000|2021-04-19 11:48:30|106.06||106.06||106.06||106.06||0
1618832920000|2021-04-19 11:48:40|106.04|105.98|106.06|106|106.06|106|106.02|105.98|1583
1618832930000|2021-04-19 11:48:50|106.08|106.02|106.12|106.06|106.12|106.06|106.08|106.02|7381
1618832970000|2021-04-19 11:49:30|106.1|106.04|106.12|106.06|106.12|106.06|106.1|106.02|1934
1618832980000|2021-04-19 11:49:40|106.1|106.04|106.16|106.1|106.18|106.12|106.1|106.02|18956
1618833010000|2021-04-19 11:50:10|||||||||1295
1618833030000|2021-04-19 11:50:30|106.14|106.08|106.12|106.02|106.14|106.08|106.08|106.02|9107
1618833040000|2021-04-19 11:50:40|106.1|106|106.08|106|106.1|106|106.08|106|469
1618833050000|2021-04-19 11:50:50|||||||||71711
1618833060000|2021-04-19 11:51:00|105.98|105.98|105.98|105.94|106.06|105.98|105.98|105.94|36324
1618833070000|2021-04-19 11:51:10||105.96||105.96||105.96||105.96|0
1618833080000|2021-04-19 11:51:20|106.02||105.98||106.02||105.98||7128
1618833090000|2021-04-19 11:51:30|106.02|105.94|105.98|105.94|106.02|105.94|105.98|105.94|2400
1618833100000|2021-04-19 11:51:40|106.02|105.96|105.98|105.96|106.02|105.96|105.98|105.96|15884
1618833120000|2021-04-19 11:52:00|106.02||105.98||106.02||105.98||8086
1618833130000|2021-04-19 11:52:10||105.94||105.96||105.96||105.94|1371
1618833150000|2021-04-19 11:52:30||105.94||105.94||105.94||105.94|9732
1618833160000|2021-04-19 11:52:40|105.96||105.98||105.98||105.96||2574
1618833180000|2021-04-19 11:53:00|||||||||309
1618833190000|2021-04-19 11:53:10|106|105.96|105.98|105.94|106|105.96|105.98|105.94|9844
1618833210000|2021-04-19 11:53:30||105.96||105.94||105.96||105.94|0
1618833240000|2021-04-19 11:54:00||105.96||105.96||105.96||105.96|0
1618833250000|2021-04-19 11:54:10|||||||||2458
1618833310000|2021-04-19 11:55:10|106||105.98||106||105.98||6369
1618833320000|2021-04-19 11:55:20|||||||||11008
1618833340000|2021-04-19 11:55:40|||||||||4307
1618833350000|2021-04-19 11:55:50|||||||||3346
1618833380000|2021-04-19 11:56:20|106||105.98||106||105.98||1419
1618833390000|2021-04-19 11:56:30|106|105.98|106.04|105.98|106.04|106.02|105.98|105.98|15763
1618833410000|2021-04-19 11:56:50|||||||||10
1618833440000|2021-04-19 11:57:20|106.02|105.96|106.02|105.96|106.02|105.98|105.98|105.96|1542
1618833450000|2021-04-19 11:57:30|106.04|105.98|106.02|105.96|106.04|106|105.98|105.96|5303
1618833480000|2021-04-19 11:58:00|106||106||106||106||3
1618833490000|2021-04-19 11:58:10|105.96|105.94|106|105.94|106|105.94|105.96|105.94|5231
1618833500000|2021-04-19 11:58:20|105.98||105.98||105.98||105.98||0
1618833510000|2021-04-19 11:58:30|106||106||106||106||3068
1618833520000|2021-04-19 11:58:40||105.96||105.94||105.96||105.94|0
1618833530000|2021-04-19 11:58:50||105.96||105.96||105.96||105.96|0
1618833540000|2021-04-19 11:59:00|106.02||106||106.02||106||4469
1618833570000|2021-04-19 11:59:30|105.98|105.94|105.98|105.94|105.98|105.94|105.98|105.94|3099
1618833580000|2021-04-19 11:59:40|105.96|105.9|105.94|105.9|105.96|105.9|105.94|105.9|1429
1618833610000|2021-04-19 12:00:10|||||||||929
1618833630000|2021-04-19 12:00:30|105.92|105.88|105.84|105.8|105.92|105.88|105.84|105.8|15266
1618833650000|2021-04-19 12:00:50|105.82||105.82||105.82||105.82||0
1618833660000|2021-04-19 12:01:00|105.84||105.84||105.84||105.84||4285
1618833670000|2021-04-19 12:01:10|||||||||6125
1618833680000|2021-04-19 12:01:20|105.82||105.82||105.82||105.82||3
1618833700000|2021-04-19 12:01:40|105.84||105.84||105.84||105.84||4848
1618833710000|2021-04-19 12:01:50|105.82||105.82||105.82||105.82||2274
1618833720000|2021-04-19 12:02:00|||||||||1431
1618833780000|2021-04-19 12:03:00||105.76||105.76||105.78||105.76|241
1618833790000|2021-04-19 12:03:10|105.84|105.78|105.86|105.82|105.86|105.82|105.84|105.78|16718
1618833800000|2021-04-19 12:03:20|105.88||105.88||105.88||105.88||3486
1618833820000|2021-04-19 12:03:40|105.9|105.84|105.94|105.88|105.96|105.9|105.9|105.84|36056
1618833830000|2021-04-19 12:03:50|105.92|105.86|105.9|105.88|105.92|105.88|105.9|105.84|2735
1618833840000|2021-04-19 12:04:00|105.92||105.92||105.92||105.9||2500
1618833860000|2021-04-19 12:04:20|105.88|105.86|105.92|105.86|105.92|105.88|105.88|105.84|6003
1618833870000|2021-04-19 12:04:30|105.94|105.88|105.94|105.9|105.94|105.9|105.94|105.88|3376
1618833880000|2021-04-19 12:04:40|105.92|105.88|105.92|105.86|105.92|105.88|105.92|105.86|2500
1618833910000|2021-04-19 12:05:10|105.9||105.9||105.9||105.9||65
1618833920000|2021-04-19 12:05:20|105.92||105.92||105.92||105.92||0
1618833930000|2021-04-19 12:05:30||105.88||105.88||105.88||105.88|3451
1618833940000|2021-04-19 12:05:40||105.86||105.86||105.86||105.86|0
1618833960000|2021-04-19 12:06:00||105.88||105.88||105.88||105.88|0
1618833990000|2021-04-19 12:06:30||105.86||105.86||105.86||105.86|0
1618834000000|2021-04-19 12:06:40||105.88||105.86||105.88||105.86|63
1618834010000|2021-04-19 12:06:50|105.94|105.88|105.94|105.88|105.94|105.88|105.94|105.88|2418
1618834020000|2021-04-19 12:07:00|105.92|105.86|105.88|105.84|105.92|105.86|105.86|105.82|17124
1618834030000|2021-04-19 12:07:10|105.9|105.86|105.96|105.94|105.96|105.94|105.9|105.86|22296
1618834040000|2021-04-19 12:07:20||105.92||105.92||105.92||105.9|155
1618834070000|2021-04-19 12:07:50|105.98||105.98||105.98||105.98||5221
1618834080000|2021-04-19 12:08:00|||||||||270
1618834100000|2021-04-19 12:08:20|105.96|105.9|105.96|105.9|105.96|105.9|105.96|105.86|6035
1618834110000|2021-04-19 12:08:30|||||||||10000
1618834120000|2021-04-19 12:08:40|105.92|105.88|105.9|105.86|105.92|105.88|105.9|105.84|6108
1618834130000|2021-04-19 12:08:50|105.92||105.92||105.92||105.92||0
1618834140000|2021-04-19 12:09:00|105.9||105.9||105.9||105.9||0
1618834150000|2021-04-19 12:09:10|105.88|105.88|105.94|105.88|105.94|105.88|105.88|105.86|22742
1618834160000|2021-04-19 12:09:20|||||||||2198
1618834170000|2021-04-19 12:09:30|105.92|105.86|105.92|105.86|105.92|105.88|105.92|105.86|7001
1618834210000|2021-04-19 12:10:10|105.94|105.88|105.94|105.9|105.94|105.9|105.92|105.88|1885
1618834270000|2021-04-19 12:11:10|105.96|105.92|106.02|105.98|106.02|105.98|105.96|105.92|28282
1618834280000|2021-04-19 12:11:20|106.04|106|106.04|105.98|106.04|106|106.04|105.98|2407
1618834290000|2021-04-19 12:11:30|106.02||106.02||106.02||106.02||0
1618834310000|2021-04-19 12:11:50|||||||||250
1618834340000|2021-04-19 12:12:20|106.04||106.04||106.04||106.04||226
1618834370000|2021-04-19 12:12:50|106.06|106|106.04|105.98|106.06|106|106.04|105.98|4325
1618834380000|2021-04-19 12:13:00||106||106||106||106|0
1618834410000|2021-04-19 12:13:30|106.06|106.02|106.1|106.06|106.1|106.06|106.06|106|12359
1618834430000|2021-04-19 12:13:50|106.12|106.08|106.18|106.14|106.2|106.14|106.12|106.08|12649
1618834440000|2021-04-19 12:14:00|106.16|106.12|106.18|106.12|106.18|106.12|106.14|106.1|9586
1618834450000|2021-04-19 12:14:10|106.2|106.14|106.24|106.16|106.24|106.16|106.2|106.14|5672
1618834460000|2021-04-19 12:14:20|106.22||106.22||106.22||106.22||0
1618834480000|2021-04-19 12:14:40|||||||||215
1618834490000|2021-04-19 12:14:50|106.16|106.14|106.12|106.04|106.16|106.14|106.12|106.04|6881
1618834500000|2021-04-19 12:15:00|106.14|106.06|106.14|106.08|106.14|106.08|106.14|106.06|0
1618834510000|2021-04-19 12:15:10|106.12|106.06|106.12|106.08|106.14|106.08|106.12|106.04|1935
1618834520000|2021-04-19 12:15:20|106.14|106.04|106.14|106.08|106.14|106.08|106.12|106.04|1339
1618834540000|2021-04-19 12:15:40|106.12|106.06|106.12|106.04|106.12|106.06|106.12|106.04|23
1618834550000|2021-04-19 12:15:50|106.1|106.02|106.08|106.02|106.1|106.02|106.08|106|8167
1618834560000|2021-04-19 12:16:00|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|0
1618834570000|2021-04-19 12:16:10|106.08|106.02|106.08|106.02|106.08|106.04|106.08|106.02|2500
1618834590000|2021-04-19 12:16:30|106.06|106|106.08|106.02|106.08|106.02|106.02|106|7572
1618834600000|2021-04-19 12:16:40|||||||||4730
1618834610000|2021-04-19 12:16:50||106||106.02||106.02||106|10
1618834630000|2021-04-19 12:17:10|106.1||106.1||106.1||106.1||7031
1618834640000|2021-04-19 12:17:20|106.08||106.1||106.1||106.08||0
1618834650000|2021-04-19 12:17:30|106.08||106.1||106.1||106.08||1340
1618834660000|2021-04-19 12:17:40|106.08||106.1||106.1||106.08||0
1618834680000|2021-04-19 12:18:00|106.08||106.1||106.1||106.06||467
1618834690000|2021-04-19 12:18:10|106.08||106.08||106.08||106.08||0
1618834720000|2021-04-19 12:18:40|||||||||8506
1618834730000|2021-04-19 12:18:50|||||||||4724
1618834740000|2021-04-19 12:19:00|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|100
1618834760000|2021-04-19 12:19:20|106.08||106.08||106.08||106.08||0
1618834770000|2021-04-19 12:19:30|106.1|106.02|106.1|106.04|106.1|106.04|106.08|106.02|0
1618834780000|2021-04-19 12:19:40|106.08||106.08||106.08||106.08||0
1618834790000|2021-04-19 12:19:50|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|37
1618834800000|2021-04-19 12:20:00|106.06|106.04|106.1|106.06|106.1|106.06|106.06|106.02|3185
1618834810000|2021-04-19 12:20:10||106.08||106.04||106.08||106.04|4
1618834820000|2021-04-19 12:20:20|106.08|106.02|106.08|106.04|106.08|106.04|106.08|106.02|0
1618834830000|2021-04-19 12:20:30||106.02||106.02||106.02||106.02|550
1618834840000|2021-04-19 12:20:40||106.04||106.02||106.04||106.02|0
1618834860000|2021-04-19 12:21:00|106.06||106.06||106.06||106.06||20
1618834870000|2021-04-19 12:21:10|106.08|106.04|106.1|106.04|106.1|106.04|106.08|106.04|249
1618834880000|2021-04-19 12:21:20|106.08||106.08||106.08||106.08||0
1618834890000|2021-04-19 12:21:30|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|0
1618834920000|2021-04-19 12:22:00|106.12|106.08|106.26|106.22|106.26|106.22|106.12|106.08|27146
1618834930000|2021-04-19 12:22:10|106.28|106.24|106.28|106.24|106.28|106.24|106.28|106.24|10
1618834950000|2021-04-19 12:22:30|106.26|106.22|106.22|106.16|106.26|106.22|106.22|106.16|15694
1618834970000|2021-04-19 12:22:50|106.24|106.18|106.26|106.18|106.26|106.18|106.24|106.18|0
1618835010000|2021-04-19 12:23:30||106.2||106.22||106.22||106.2|0
1618835020000|2021-04-19 12:23:40|106.28|106.24|106.28|106.24|106.28|106.26|106.28|106.24|3225
1618835030000|2021-04-19 12:23:50|106.3|106.26|106.3|106.26|106.3|106.26|106.3|106.26|1760
1618835040000|2021-04-19 12:24:00|||||||||2822
1618835050000|2021-04-19 12:24:10||106.28||106.26||106.28||106.26|118
1618835060000|2021-04-19 12:24:20|106.34|106.28|106.38|106.32|106.38|106.32|106.34|106.28|3054
1618835070000|2021-04-19 12:24:30|106.36|106.3|106.38|106.32|106.38|106.32|106.36|106.28|3631
1618835080000|2021-04-19 12:24:40|106.36|106.3|106.36|106.3|106.36|106.3|106.36|106.3|0
1618835100000|2021-04-19 12:25:00|106.38|106.32|106.32|106.26|106.38|106.32|106.32|106.24|3656
1618835110000|2021-04-19 12:25:10|106.34||106.34||106.34||106.34||0
1618835120000|2021-04-19 12:25:20|106.32|106.28|106.34|106.3|106.34|106.3|106.32|106.28|12
1618835140000|2021-04-19 12:25:40|106.32|106.32|106.34|106.3|106.34|106.32|106.32|106.3|4283
1618835150000|2021-04-19 12:25:50|106.32|106.28|106.34|106.3|106.34|106.3|106.3|106.28|11234
1618835170000|2021-04-19 12:26:10|106.32||106.32||106.32||106.32||150
1618835180000|2021-04-19 12:26:20|106.34||106.32||106.34||106.32||55
1618835190000|2021-04-19 12:26:30|||||||||1756
1618835230000|2021-04-19 12:27:10|||||||||1951
1618835270000|2021-04-19 12:27:50|106.34|106.32|106.3|106.26|106.34|106.32|106.3|106.24|10317
1618835280000|2021-04-19 12:28:00|106.28||106.28||106.28||106.28||3
1618835300000|2021-04-19 12:28:20|106.26|106.24|106.18|106.16|106.26|106.24|106.18|106.16|10069
1618835310000|2021-04-19 12:28:30|106.2|106.18|106.2|106.16|106.2|106.18|106.2|106.16|1449
1618835320000|2021-04-19 12:28:40|||||||||1582
1618835330000|2021-04-19 12:28:50|106.22|106.18|106.26|106.22|106.26|106.24|106.22|106.18|12182
1618835350000|2021-04-19 12:29:10|106.24|106.2|106.24|106.18|106.24|106.2|106.24|106.18|200
1618835370000|2021-04-19 12:29:30|106.26|106.2|106.26|106.2|106.26|106.2|106.26|106.2|4699
1618835380000|2021-04-19 12:29:40|106.24|106.18|106.24|106.18|106.24|106.18|106.24|106.18|5340
1618835390000|2021-04-19 12:29:50|106.26|106.2|106.26|106.2|106.26|106.2|106.26|106.2|0
1618835400000|2021-04-19 12:30:00||106.22||106.22||106.22||106.22|0
1618835410000|2021-04-19 12:30:10||106.2||106.2||106.2||106.18|0
1618835430000|2021-04-19 12:30:30||106.22||106.2||106.22||106.2|0
1618835440000|2021-04-19 12:30:40|106.24|106.18|106.24|106.18|106.24|106.18|106.24|106.18|0
1618835450000|2021-04-19 12:30:50|106.26|106.2|106.26|106.2|106.26|106.2|106.26|106.2|0
1618835460000|2021-04-19 12:31:00|106.28|106.22|106.34|106.3|106.34|106.3|106.28|106.2|12926
1618835470000|2021-04-19 12:31:10|||||||||1938
1618835490000|2021-04-19 12:31:30|106.32|106.28|106.32|106.24|106.32|106.28|106.32|106.24|4358
1618835510000|2021-04-19 12:31:50|||||||||37000
1618835520000|2021-04-19 12:32:00|106.3||106.28||106.3||106.28||3
1618835550000|2021-04-19 12:32:30|106.24|106.22|106.22|106.2|106.24|106.22|106.22|106.18|2405
1618835560000|2021-04-19 12:32:40|106.2|106.18|106.2|106.16|106.2|106.18|106.2|106.16|5509
1618835570000|2021-04-19 12:32:50||106.18||106.16||106.18||106.16|0
1618835580000|2021-04-19 12:33:00|106.22|106.14|106.16|106.12|106.38|106.24|106.16|106.1|179182
1618835590000|2021-04-19 12:33:10|106.14|106.1|106.1|106.06|106.16|106.1|106.1|106.06|7671
1618835600000|2021-04-19 12:33:20|106.12|106.08|106.06|106.02|106.12|106.08|106.06|106.02|6302
1618835610000|2021-04-19 12:33:30|106.08|106.04|106.02|105.98|106.08|106.04|106.02|105.98|7194
1618835620000|2021-04-19 12:33:40|||||||||2000
1618835630000|2021-04-19 12:33:50||105.96||105.98||105.98||105.96|0
1618835650000|2021-04-19 12:34:10|106.04|106|106.12|106.08|106.12|106.08|106.04|106|40520
1618835660000|2021-04-19 12:34:20||106.06||106.06||106.06||106.06|0
1618835670000|2021-04-19 12:34:30|||||||||569
1618835680000|2021-04-19 12:34:40|106.1|106.04|106.1|106.02|106.1|106.04|106.1|106|1965
1618835690000|2021-04-19 12:34:50||106.04||106.04||106.04||106.04|0
1618835700000|2021-04-19 12:35:00|||||||||4682
1618835720000|2021-04-19 12:35:20|||||||||6938
1618835740000|2021-04-19 12:35:40|||||||||20
1618835760000|2021-04-19 12:36:00|||||||||559
1618835770000|2021-04-19 12:36:10|106.08|106.02|106.06|106.04|106.08|106.04|106.06|106|11738
1618835780000|2021-04-19 12:36:20|106.08||106.08||106.08||106.08||0
1618835790000|2021-04-19 12:36:30||106.02||106.02||106.02||106.02|0
1618835800000|2021-04-19 12:36:40|106.06||106.06||106.06||106.06||0
1618835830000|2021-04-19 12:37:10|106.08|106.04|106.1|106.04|106.1|106.06|106.08|106.02|4766
1618835840000|2021-04-19 12:37:20||106.06||106.06||106.06||106.06|0
1618835850000|2021-04-19 12:37:30|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.06|5909
1618835860000|2021-04-19 12:37:40|106.14|106.1|106.16|106.1|106.16|106.1|106.14|106.1|4034
1618835880000|2021-04-19 12:38:00|106.14||106.14||106.14||106.14||0
1618835890000|2021-04-19 12:38:10|106.12|106.08|106.1|106.04|106.12|106.08|106.1|106.04|9955
1618835910000|2021-04-19 12:38:30|||||||||5000
1618835930000|2021-04-19 12:38:50|||||||||930
1618835960000|2021-04-19 12:39:20|||||||||15000
1618835970000|2021-04-19 12:39:30||106.06||106.02||106.06||106.02|1836
1618836030000|2021-04-19 12:40:30||106.04||106.04||106.04||106.04|1
1618836040000|2021-04-19 12:40:40|||||||||3018
1618836050000|2021-04-19 12:40:50|||||||||100
1618836070000|2021-04-19 12:41:10|106.12|106.06|106.12|106.06|106.12|106.08|106.12|106.06|7785
1618836080000|2021-04-19 12:41:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|0
1618836150000|2021-04-19 12:42:30|106.08|106.02|106.06|106|106.08|106.02|106.04|106|3091
1618836160000|2021-04-19 12:42:40|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106.02|8441
1618836180000|2021-04-19 12:43:00|106.06||106.08||106.08||106.06||38
1618836190000|2021-04-19 12:43:10|||||||||56
1618836210000|2021-04-19 12:43:30|||||||||3554
1618836220000|2021-04-19 12:43:40||106.04||106.04||106.06||106.04|956
1618836230000|2021-04-19 12:43:50|||||||||1294
1618836250000|2021-04-19 12:44:10|||||||||1294
1618836270000|2021-04-19 12:44:30|106.06|106.02|106.08|106.04|106.08|106.04|106.06|106.02|7250
1618836300000|2021-04-19 12:45:00|||||||||1000
1618836310000|2021-04-19 12:45:10|106.06|106.02|106.08|106.02|106.08|106.02|106.06|106.02|2358
1618836320000|2021-04-19 12:45:20|106.06|106.04|106.06|106.02|106.06|106.04|106.04|106.02|8887
1618836330000|2021-04-19 12:45:30|106.04|106|106.08|106.06|106.08|106.06|106.04|106|8912
1618836340000|2021-04-19 12:45:40|||||||||4488
1618836350000|2021-04-19 12:45:50|||||||||1213
1618836380000|2021-04-19 12:46:20|106.1||106.1||106.12||106.1||11326
1618836420000|2021-04-19 12:47:00|||||||||1963
1618836430000|2021-04-19 12:47:10|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.08|8850
1618836440000|2021-04-19 12:47:20|106.14||106.14||106.14||106.14||6969
1618836450000|2021-04-19 12:47:30|106.12|106.06|106.08|106.04|106.12|106.06|106.08|106.04|4366
1618836460000|2021-04-19 12:47:40|106.06|106.02|106.04|106.02|106.06|106.02|106.04|106|10543
1618836480000|2021-04-19 12:48:00|106.06|106.04|106.06|106.02|106.06|106.04|106.04|106.02|3273
1618836500000|2021-04-19 12:48:20|106.04|106|106.04|106.02|106.06|106.02|106.04|106|7520
1618836520000|2021-04-19 12:48:40|||||||||923
1618836530000|2021-04-19 12:48:50|||||||||2935
1618836540000|2021-04-19 12:49:00|106.06|106.04|106.06|106.04|106.06|106.04|106.06|106.04|73
1618836550000|2021-04-19 12:49:10|106.04|106.02|106.06|106.02|106.06|106.02|106.04|106|12280
1618836570000|2021-04-19 12:49:30|||||||||2809
1618836580000|2021-04-19 12:49:40|106.08|106.04|106.06|106.02|106.08|106.04|106.06|106.02|4045
1618836590000|2021-04-19 12:49:50|||||||||23580
1618836610000|2021-04-19 12:50:10|||||||||6561
1618836630000|2021-04-19 12:50:30|||||||||4677
1618836670000|2021-04-19 12:51:10|||||||||500
1618836680000|2021-04-19 12:51:20|106.08|106.04|106.08|106.04|106.08|106.06|106.08|106.04|4994
1618836740000|2021-04-19 12:52:20|106.06|106.02|106.08|106.02|106.1|106.06|106.06|106.02|8733
1618836750000|2021-04-19 12:52:30|106.06||106.06||106.06||106.06||0
1618836760000|2021-04-19 12:52:40|||||||||933
1618836780000|2021-04-19 12:53:00|106.08|106.04|106.16|106.12|106.16|106.12|106.08|106.04|3809
1618836790000|2021-04-19 12:53:10|106.14|106.1|106.14|106.1|106.14|106.12|106.14|106.1|0
1618836800000|2021-04-19 12:53:20|106.16|106.08|106.14|106.08|106.16|106.08|106.14|106.08|0
1618836820000|2021-04-19 12:53:40|106.18|106.1|106.18|106.12|106.18|106.12|106.18|106.1|2900
1618836890000|2021-04-19 12:54:50|106.2|106.14|106.32|106.24|106.32|106.24|106.2|106.14|12533
1618836900000|2021-04-19 12:55:00|106.3|106.26|106.34|106.28|106.34|106.28|106.3|106.26|10470
1618836910000|2021-04-19 12:55:10|106.36||106.36||106.36||106.36||250
1618836920000|2021-04-19 12:55:20|||||||||4672
1618836960000|2021-04-19 12:56:00|106.38|106.3|106.38|106.32|106.38|106.32|106.38|106.3|872
1618836970000|2021-04-19 12:56:10|106.4|106.34|106.44|106.4|106.46|106.44|106.4|106.34|13200
1618836990000|2021-04-19 12:56:30|106.4|106.38|106.4|106.36|106.4|106.38|106.4|106.36|2536
1618837020000|2021-04-19 12:57:00|106.38|106.34|106.38|106.34|106.38|106.34|106.38|106.34|4544
1618837030000|2021-04-19 12:57:10|106.4|106.36|106.42|106.36|106.44|106.36|106.4|106.36|2002
1618837080000|2021-04-19 12:58:00|106.44|106.38|106.52|106.48|106.52|106.48|106.44|106.38|12403
1618837100000|2021-04-19 12:58:20|106.54|106.5|106.56|106.52|106.58|106.52|106.54|106.5|5802
1618837120000|2021-04-19 12:58:40|106.58||106.58||106.58||106.58||4887
1618837130000|2021-04-19 12:58:50|||||||||16086
1618837150000|2021-04-19 12:59:10|106.56|106.5|106.54|106.52|106.56|106.52|106.52|106.48|12032
1618837170000|2021-04-19 12:59:30|106.52|106.5|106.52|106.5|106.52|106.5|106.52|106.5|15530
1618837200000|2021-04-19 13:00:00|106.54|106.48|106.52|106.48|106.54|106.48|106.52|106.48|3202
1618837210000|2021-04-19 13:00:10|106.54|106.5|106.46|106.42|106.56|106.5|106.46|106.42|22061
1618837220000|2021-04-19 13:00:20|106.44|106.44|106.46|106.44|106.46|106.44|106.44|106.44|425
1618837230000|2021-04-19 13:00:30|106.48|106.42|106.48|106.44|106.48|106.44|106.48|106.42|3500
1618837240000|2021-04-19 13:00:40|106.5|106.46|106.54|106.5|106.54|106.5|106.5|106.46|15425
1618837250000|2021-04-19 13:00:50|106.5|106.48|106.54|106.5|106.54|106.5|106.5|106.48|13098
1618837270000|2021-04-19 13:01:10|106.56|106.52|106.62|106.56|106.62|106.56|106.56|106.52|9859
1618837280000|2021-04-19 13:01:20||106.58||106.58||106.58||106.58|0
1618837300000|2021-04-19 13:01:40|106.6||106.6||106.6||106.6||0
1618837310000|2021-04-19 13:01:50|106.58|106.56|106.58|106.5|106.58|106.56|106.58|106.5|25692
1618837320000|2021-04-19 13:02:00|106.6|106.52|106.6|106.52|106.6|106.52|106.6|106.52|8190
1618837350000|2021-04-19 13:02:30|106.58|106.5|106.58|106.52|106.58|106.52|106.58|106.5|5859
1618837360000|2021-04-19 13:02:40|106.6|106.54|106.6|106.52|106.6|106.54|106.6|106.52|0
1618837370000|2021-04-19 13:02:50|106.58||106.58||106.58||106.58||2733
1618837410000|2021-04-19 13:03:30|106.56|106.5|106.54|106.46|106.56|106.5|106.54|106.46|5537
1618837460000|2021-04-19 13:04:20|106.52|106.48|106.46|106.42|106.52|106.48|106.46|106.4|15096
1618837470000|2021-04-19 13:04:30|106.48||106.48||106.5||106.48||0
1618837490000|2021-04-19 13:04:50|106.46|106.4|106.46|106.4|106.46|106.4|106.46|106.4|1525
1618837520000|2021-04-19 13:05:20|106.44|106.38|106.42|106.38|106.44|106.38|106.42|106.38|5950
1618837530000|2021-04-19 13:05:30|||||||||467
1618837540000|2021-04-19 13:05:40|||||||||926
1618837550000|2021-04-19 13:05:50|106.4|106.36|106.32|106.26|106.4|106.36|106.32|106.26|18977
1618837580000|2021-04-19 13:06:20|106.3|106.24|106.32|106.28|106.34|106.28|106.28|106.22|12714
1618837590000|2021-04-19 13:06:30|106.34||106.34||106.34||106.34||559
1618837600000|2021-04-19 13:06:40|106.36|106.3|106.38|106.34|106.38|106.34|106.36|106.3|5421
1618837610000|2021-04-19 13:06:50||106.32||106.32||106.32||106.32|1754
1618837620000|2021-04-19 13:07:00|106.4|106.34|106.4|106.34|106.42|106.36|106.4|106.34|5940
1618837630000|2021-04-19 13:07:10|106.42|106.36|106.42|106.36|106.42|106.36|106.42|106.36|0
1618837640000|2021-04-19 13:07:20|106.4|106.34|106.32|106.26|106.4|106.34|106.32|106.26|10573
1618837650000|2021-04-19 13:07:30||106.24||106.24||106.24||106.24|0
1618837660000|2021-04-19 13:07:40|106.3|106.22|106.2|106.14|106.3|106.22|106.2|106.14|16694
1618837670000|2021-04-19 13:07:50|106.22|106.16|106.22|106.18|106.22|106.18|106.2|106.16|2500
1618837680000|2021-04-19 13:08:00||106.16||106.16||106.16||106.16|888
1618837690000|2021-04-19 13:08:10|||||||||268
1618837700000|2021-04-19 13:08:20||106.18||106.16||106.18||106.16|50
1618837710000|2021-04-19 13:08:30||106.18||106.18||106.18||106.18|0
1618837720000|2021-04-19 13:08:40||106.16||106.16||106.16||106.16|131
1618837730000|2021-04-19 13:08:50|106.2|106.18|106.2|106.14|106.2|106.18|106.2|106.14|3319
1618837740000|2021-04-19 13:09:00|106.18||106.18||106.18||106.18||0
1618837760000|2021-04-19 13:09:20|106.2||106.2||106.2||106.2||35
1618837770000|2021-04-19 13:09:30||106.12||106.12||106.12||106.12|6669
1618837780000|2021-04-19 13:09:40||106.14||106.14||106.14||106.14|0
1618837790000|2021-04-19 13:09:50|106.18||106.2||106.2||106.18||280
1618837810000|2021-04-19 13:10:10|||||||||316
1618837820000|2021-04-19 13:10:20|106.18|106.12|106.16|106.1|106.18|106.14|106.16|106.1|13729
1618837830000|2021-04-19 13:10:30|106.14|106.12|106.14|106.1|106.16|106.12|106.14|106.1|5429
1618837840000|2021-04-19 13:10:40|106.16||106.14||106.16||106.14||217
1618837850000|2021-04-19 13:10:50|106.16|106.12|106.14|106.08|106.16|106.12|106.12|106.06|17411
1618837870000|2021-04-19 13:11:10|106.12|106.06|106.1|106.04|106.12|106.06|106.04|106|17388
1618837880000|2021-04-19 13:11:20|106.12|106.06|106.12|106.06|106.12|106.06|106.12|106.06|0
1618837900000|2021-04-19 13:11:40|106.1|106.04|106.1|106.04|106.12|106.04|106.06|106|18726
1618837930000|2021-04-19 13:12:10|||||||||724
1618837950000|2021-04-19 13:12:30|106.08|106.02|106.12|106.06|106.12|106.06|106.06|106.02|10086
1618837970000|2021-04-19 13:12:50|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.02|229
1618837980000|2021-04-19 13:13:00||106.02||106.04||106.04||106.02|55
1618837990000|2021-04-19 13:13:10|106.12|106.06|106.12|106.08|106.12|106.08|106.12|106.06|458
1618838020000|2021-04-19 13:13:40|106.1|106.1|106.12|106.08|106.12|106.1|106.1|106.08|3054
1618838030000|2021-04-19 13:13:50|106.14|106.1|106.12|106.1|106.18|106.12|106.12|106.08|6282
1618838040000|2021-04-19 13:14:00|106.14|106.12|106.18|106.12|106.18|106.14|106.14|106.12|912
1618838050000|2021-04-19 13:14:10|106.2|106.14|106.22|106.16|106.22|106.16|106.2|106.14|4167
1618838060000|2021-04-19 13:14:20|106.2|106.14|106.16|106.1|106.2|106.14|106.14|106.1|18050
1618838080000|2021-04-19 13:14:40|106.14||106.14||106.14||106.14||31
1618838110000|2021-04-19 13:15:10||106.12||106.12||106.12||106.12|355
1618838120000|2021-04-19 13:15:20|106.18||106.16||106.18||106.16||6651
1618838150000|2021-04-19 13:15:50|106.14|106.1|106.14|106.12|106.16|106.12|106.12|106.1|4448
1618838160000|2021-04-19 13:16:00|106.12|106.1|106.12|106.1|106.12|106.1|106.12|106.06|7150
1618838170000|2021-04-19 13:16:10||106.06||106.06||106.06||106.06|2902
1618838200000|2021-04-19 13:16:40|106.1||106.1||106.1||106.1||10
1618838210000|2021-04-19 13:16:50|||||||||932
1618838230000|2021-04-19 13:17:10|||||||||461
1618838240000|2021-04-19 13:17:20|106.08|106.04|106.06|106.04|106.08|106.04|106.04|106.02|17295
1618838250000|2021-04-19 13:17:30|106.04|106.02|106.06|106.02|106.06|106.04|106.04|106|19438
1618838280000|2021-04-19 13:18:00|106.04|106|106.04|106.02|106.06|106.02|106.04|105.98|7500
1618838290000|2021-04-19 13:18:10|106.02|105.98|106.04|106.02|106.04|106.02|106.02|105.96|4428
1618838310000|2021-04-19 13:18:30||106||106.02||106.02||106|54723
1618838340000|2021-04-19 13:19:00||106||106.02||106.02||105.98|49434
1618838350000|2021-04-19 13:19:10|||||||||3588
1618838360000|2021-04-19 13:19:20|106.02|106|106.08|106.04|106.12|106.04|106|105.94|33318
1618838380000|2021-04-19 13:19:40|||||||||7976
1618838410000|2021-04-19 13:20:10|||||||||2963
1618838440000|2021-04-19 13:20:40|106.1|106.06|106.14|106.12|106.14|106.12|106.1|106.06|12177
1618838480000|2021-04-19 13:21:20|106.12|106.1|106.1|106.08|106.12|106.1|106.1|106.06|14219
1618838490000|2021-04-19 13:21:30|106.08|106.06|106.08|106.06|106.08|106.06|106.08|106.06|5
1618838500000|2021-04-19 13:21:40|106.06|106.04|106.06|106.02|106.06|106.04|106.06|106.02|5220
1618838530000|2021-04-19 13:22:10||106.04||106.04||106.04||106.04|0
1618838540000|2021-04-19 13:22:20||106.02||106.02||106.02||106.02|0
1618838550000|2021-04-19 13:22:30|||||||||2000
1618838560000|2021-04-19 13:22:40|||||||||100000
1618838570000|2021-04-19 13:22:50|||||||||100000
1618838610000|2021-04-19 13:23:30|106.04|106|106.04|106.02|106.06|106.02|106.04|106|25606
1618838620000|2021-04-19 13:23:40|||||||||417
1618838630000|2021-04-19 13:23:50|106.06|106|106.06|106.02|106.06|106.02|106.06|106|24506
1618838660000|2021-04-19 13:24:20|106.08|106.04|106.08|106.02|106.08|106.04|106.08|106.02|12775
1618838680000|2021-04-19 13:24:40|106.06||106.06||106.06||106.06||0
1618838700000|2021-04-19 13:25:00|106.04|106|106.06|106.02|106.06|106.02|106.04|106|38577
1618838720000|2021-04-19 13:25:20|||||||||5442
1618838730000|2021-04-19 13:25:30|||||||||11253
1618838750000|2021-04-19 13:25:50|106.04||106.04||106.04||106.04||2240
1618838760000|2021-04-19 13:26:00||106||106.02||106.02||106|46889
1618838770000|2021-04-19 13:26:10|106.02|106|105.94|105.92|106.04|106.02|105.92|105.9|168153
1618838780000|2021-04-19 13:26:20|105.92|105.9|105.84|105.82|105.92|105.9|105.84|105.82|24261
1618838790000|2021-04-19 13:26:30||105.8||105.8||105.8||105.78|1559
1618838800000|2021-04-19 13:26:40|||||||||58
1618838850000|2021-04-19 13:27:30|105.8|105.78|105.8|105.76|105.82|105.78|105.8|105.74|2634
1618838860000|2021-04-19 13:27:40|105.78|105.74|105.78|105.74|105.78|105.74|105.78|105.74|2505
1618838870000|2021-04-19 13:27:50|105.76|105.72|105.74|105.7|105.78|105.72|105.74|105.7|7489
1618838880000|2021-04-19 13:28:00|105.72|105.68|105.74|105.7|105.74|105.7|105.72|105.68|8535
1618838890000|2021-04-19 13:28:10||105.72||105.72||105.72||105.72|473
1618838910000|2021-04-19 13:28:30|105.76|105.74|105.72|105.7|105.76|105.74|105.72|105.7|17333
1618838920000|2021-04-19 13:28:40|105.7|105.68|105.72|105.68|105.72|105.68|105.7|105.68|9474
1618838930000|2021-04-19 13:28:50|105.74|105.7|105.74|105.7|105.74|105.7|105.74|105.7|6440
1618838940000|2021-04-19 13:29:00|105.76|105.72|105.76|105.72|105.76|105.74|105.74|105.72|11997
1618838960000|2021-04-19 13:29:20||105.7||105.7||105.7||105.7|11
1618838990000|2021-04-19 13:29:50|105.74||105.76||105.76||105.74||2364
1618839000000|2021-04-19 13:30:00|105.78|105.72|105.82|105.78|105.82|105.78|105.78|105.72|54934
1618839010000|2021-04-19 13:30:10|105.84|105.76|105.82|105.76|105.84|105.78|105.78|105.76|37997
1618839020000|2021-04-19 13:30:20|105.8|105.74|105.74|105.7|105.8|105.74|105.74|105.7|61352
1618839030000|2021-04-19 13:30:30|105.72|105.68|105.66|105.58|105.74|105.68|105.66|105.56|25682
1618839040000|2021-04-19 13:30:40|105.64||105.64||105.64||105.64||384
1618839050000|2021-04-19 13:30:50|||||||||52
1618839060000|2021-04-19 13:31:00|105.66|105.6|105.66|105.62|105.66|105.62|105.66|105.6|103612
1618839070000|2021-04-19 13:31:10|105.68|105.64|105.76|105.7|105.76|105.7|105.68|105.64|50028
1618839080000|2021-04-19 13:31:20|105.74||105.74||105.74||105.74||101071
1618839090000|2021-04-19 13:31:30|105.76|105.72|105.84|105.78|105.84|105.78|105.76|105.72|7697
1618839100000|2021-04-19 13:31:40|105.86|105.8|105.88|105.82|105.88|105.82|105.86|105.8|57
1618839110000|2021-04-19 13:31:50|105.86|105.8|105.84|105.8|105.86|105.8|105.84|105.8|43
1618839120000|2021-04-19 13:32:00|105.82|105.78|105.84|105.8|105.84|105.8|105.82|105.74|3253
1618839140000|2021-04-19 13:32:20|105.82|105.78|105.84|105.8|105.84|105.8|105.82|105.78|1459
1618839150000|2021-04-19 13:32:30|105.82||105.82||105.82||105.82||0
1618839160000|2021-04-19 13:32:40|105.8|105.78|105.78|105.7|105.8|105.78|105.74|105.7|29677
1618839170000|2021-04-19 13:32:50||105.72||105.74||105.74||105.72|0
1618839180000|2021-04-19 13:33:00|105.8|105.76|105.8|105.74|105.84|105.78|105.8|105.74|9822
1618839190000|2021-04-19 13:33:10|105.78|105.72|105.7|105.64|105.78|105.72|105.68|105.64|12113
1618839200000|2021-04-19 13:33:20|105.68|105.66|105.64|105.6|105.68|105.66|105.64|105.6|5115
1618839210000|2021-04-19 13:33:30|105.62|105.58|105.48|105.44|105.62|105.58|105.48|105.44|19313
1618839230000|2021-04-19 13:33:50||105.42||105.42||105.42||105.42|4417
1618839240000|2021-04-19 13:34:00|105.44|105.4|105.42|105.38|105.44|105.4|105.42|105.38|2864
1618839250000|2021-04-19 13:34:10|105.44|105.36|105.48|105.44|105.48|105.44|105.42|105.36|22330
1618839260000|2021-04-19 13:34:20|105.46|105.42|105.46|105.44|105.48|105.44|105.4|105.38|35640
1618839270000|2021-04-19 13:34:30|105.44|105.42|105.5|105.46|105.5|105.46|105.44|105.36|31714
1618839280000|2021-04-19 13:34:40|105.48|105.44|105.48|105.42|105.48|105.44|105.48|105.42|16
1618839290000|2021-04-19 13:34:50|105.5|105.44|105.56|105.5|105.58|105.52|105.5|105.44|11356
1618839300000|2021-04-19 13:35:00|105.58|105.52|105.62|105.54|105.62|105.54|105.58|105.52|8070
1618839310000|2021-04-19 13:35:10|105.64|105.56|105.64|105.58|105.64|105.58|105.64|105.56|0
1618839320000|2021-04-19 13:35:20|105.68|105.56|105.68|105.64|105.68|105.64|105.66|105.56|7284
1618839330000|2021-04-19 13:35:30|105.7|105.66|105.68|105.64|105.72|105.66|105.68|105.64|0
1618839340000|2021-04-19 13:35:40|105.7|105.66|105.7|105.66|105.7|105.66|105.7|105.66|1132
1618839350000|2021-04-19 13:35:50|105.72||105.74||105.74||105.72||3187
1618839360000|2021-04-19 13:36:00||105.7||105.7||105.7||105.7|683
1618839370000|2021-04-19 13:36:10|105.72|105.68|105.72|105.68|105.72|105.68|105.72|105.64|10911
1618839380000|2021-04-19 13:36:20||105.66||105.66||105.66||105.64|2683
1618839390000|2021-04-19 13:36:30|105.76|105.68|105.74|105.68|105.76|105.7|105.74|105.68|1991
1618839400000|2021-04-19 13:36:40|105.72|105.66|105.72|105.66|105.72|105.66|105.72|105.66|103
1618839420000|2021-04-19 13:37:00|105.74|105.68|105.8|105.76|105.8|105.76|105.74|105.68|8818
1618839430000|2021-04-19 13:37:10|105.78|105.74|105.78|105.74|105.78|105.74|105.78|105.74|91
1618839450000|2021-04-19 13:37:30|105.8|105.72|105.76|105.68|105.8|105.72|105.76|105.68|4511
1618839460000|2021-04-19 13:37:40|105.74|105.66|105.72|105.66|105.74|105.66|105.72|105.66|394
1618839470000|2021-04-19 13:37:50|105.7|105.7|105.72|105.66|105.72|105.7|105.7|105.66|660
1618839480000|2021-04-19 13:38:00|105.74|105.64|105.66|105.64|105.74|105.64|105.66|105.64|3169
1618839490000|2021-04-19 13:38:10|105.68||105.68||105.68||105.68||531
1618839500000|2021-04-19 13:38:20|105.66||105.66||105.66||105.66||246
1618839510000|2021-04-19 13:38:30|||||||||1131
1618839550000|2021-04-19 13:39:10|105.68||105.68||105.68||105.68||8572
1618839560000|2021-04-19 13:39:20|||||||||1665
1618839580000|2021-04-19 13:39:40|105.64|105.62|105.62|105.58|105.64|105.62|105.62|105.58|9594
1618839590000|2021-04-19 13:39:50|105.6|105.56|105.6|105.56|105.62|105.56|105.6|105.56|4768
1618839600000|2021-04-19 13:40:00|105.58|105.54|105.56|105.52|105.58|105.54|105.56|105.5|23428
1618839610000|2021-04-19 13:40:10|105.58|105.54|105.6|105.58|105.6|105.58|105.58|105.54|12226
1618839620000|2021-04-19 13:40:20|105.58|105.56|105.6|105.54|105.6|105.56|105.58|105.54|2257
1618839630000|2021-04-19 13:40:30||105.56||105.56||105.56||105.56|20
1618839640000|2021-04-19 13:40:40|105.58|105.54|105.58|105.52|105.58|105.54|105.58|105.52|6478
1618839650000|2021-04-19 13:40:50|105.56|105.5|105.54|105.46|105.56|105.5|105.52|105.46|16291
1618839660000|2021-04-19 13:41:00|105.52|105.44|105.5|105.42|105.52|105.44|105.48|105.42|7582
1618839670000|2021-04-19 13:41:10||105.44||105.44||105.44||105.44|45
1618839680000|2021-04-19 13:41:20|105.52|105.48|105.52|105.44|105.54|105.5|105.52|105.44|19935
1618839690000|2021-04-19 13:41:30||105.46||105.46||105.46||105.46|0
1618839700000|2021-04-19 13:41:40|105.54|105.48|105.58|105.5|105.64|105.54|105.54|105.48|16922
1618839710000|2021-04-19 13:41:50|||||||||3582
1618839720000|2021-04-19 13:42:00|105.6|105.52|105.62|105.58|105.62|105.58|105.6|105.52|1224
1618839730000|2021-04-19 13:42:10|105.64|105.56|105.68|105.62|105.68|105.62|105.62|105.54|260
1618839740000|2021-04-19 13:42:20|105.7||105.7||105.7||105.7||95
1618839750000|2021-04-19 13:42:30|105.68|105.64|105.68|105.62|105.7|105.64|105.68|105.62|6684
1618839770000|2021-04-19 13:42:50|105.7|105.64|105.78|105.7|105.8|105.72|105.68|105.64|5926
1618839780000|2021-04-19 13:43:00||105.72||105.72||105.72||105.72|0
1618839790000|2021-04-19 13:43:10|105.8|105.74|105.8|105.74|105.82|105.74|105.8|105.74|3683
1618839800000|2021-04-19 13:43:20|105.76|105.72|105.74|105.68|105.76|105.72|105.74|105.68|21864
1618839810000|2021-04-19 13:43:30|105.7|105.7|105.72|105.68|105.78|105.7|105.7|105.68|3569
1618839820000|2021-04-19 13:43:40|105.74|105.7|105.78|105.7|105.78|105.7|105.74|105.7|2714
1618839830000|2021-04-19 13:43:50|105.76||105.78||105.78||105.76||210
1618839850000|2021-04-19 13:44:10|105.76||105.76||105.76||105.76||388
1618839870000|2021-04-19 13:44:30|||||||||931
1618839880000|2021-04-19 13:44:40|105.74|105.68|105.76|105.68|105.76|105.68|105.72|105.66|11926
1618839890000|2021-04-19 13:44:50|105.74|105.66|105.72|105.66|105.74|105.66|105.72|105.66|3663
1618839900000|2021-04-19 13:45:00|105.7||105.68||105.7||105.68||0
1618839910000|2021-04-19 13:45:10|105.7|105.64|105.72|105.66|105.74|105.7|105.68|105.62|4331
1618839920000|2021-04-19 13:45:20|105.74|105.68|105.76|105.7|105.78|105.7|105.74|105.68|594
1618839930000|2021-04-19 13:45:30|105.74|105.68|105.78|105.74|105.78|105.74|105.72|105.64|2686
1618839940000|2021-04-19 13:45:40|105.76|105.72|105.76|105.7|105.76|105.72|105.76|105.68|1127
1618839950000|2021-04-19 13:45:50|||||||||2661
1618839960000|2021-04-19 13:46:00|105.74|105.68|105.72|105.68|105.74|105.7|105.7|105.68|7830
1618839970000|2021-04-19 13:46:10|105.7|105.66|105.72|105.66|105.78|105.68|105.7|105.66|15915
1618839980000|2021-04-19 13:46:20|105.74|105.68|105.74|105.66|105.74|105.68|105.74|105.66|19509
1618839990000|2021-04-19 13:46:30|105.7|105.68|105.74|105.68|105.74|105.68|105.7|105.66|5791
1618840000000|2021-04-19 13:46:40|105.72|105.66|105.72|105.68|105.72|105.68|105.72|105.66|1394
1618840010000|2021-04-19 13:46:50|105.76||105.74||105.76||105.74||1
1618840020000|2021-04-19 13:47:00|105.76|105.7|105.88|105.8|105.88|105.8|105.76|105.7|8072
1618840040000|2021-04-19 13:47:20|105.86|105.84|105.94|105.9|105.94|105.9|105.86|105.84|15372
1618840050000|2021-04-19 13:47:30|105.96||105.94||105.96||105.94||1850
1618840060000|2021-04-19 13:47:40|105.92|105.88|105.9|105.84|105.92|105.88|105.9|105.84|6894
1618840070000|2021-04-19 13:47:50|||||||||16906
1618840080000|2021-04-19 13:48:00|105.88|105.86|105.88|105.84|105.9|105.86|105.88|105.84|3717
1618840100000|2021-04-19 13:48:20|105.86|105.82|105.84|105.78|105.86|105.82|105.84|105.78|18905
1618840120000|2021-04-19 13:48:40|||||||||5000
1618840140000|2021-04-19 13:49:00|105.88|105.8|105.94|105.88|105.94|105.88|105.88|105.8|6761
1618840150000|2021-04-19 13:49:10|105.96|105.92|106|105.96|106|105.96|105.96|105.92|2153
1618840160000|2021-04-19 13:49:20|106.02|105.98|106.1|106.06|106.12|106.06|106.02|105.98|52723
1618840170000|2021-04-19 13:49:30|106.08|106.04|106.04|106|106.08|106.04|106.04|106|14456
1618840180000|2021-04-19 13:49:40||105.98||105.98||105.98||105.96|4692
1618840200000|2021-04-19 13:50:00|106.06|106|106.04|105.98|106.06|106|106.04|105.98|102116
1618840220000|2021-04-19 13:50:20|106.06|106|106.06|106|106.08|106|106.06|106|1141
1618840230000|2021-04-19 13:50:30|106.08|106.02|106.1|106.04|106.1|106.04|106.06|106|2582
1618840240000|2021-04-19 13:50:40|106.08|106.06|106.12|106.06|106.12|106.1|106.08|106.06|4390
1618840270000|2021-04-19 13:51:10|106.1|106.04|106.06|106|106.12|106.06|106.06|105.98|15050
1618840280000|2021-04-19 13:51:20|106.04|105.98|106.04|105.98|106.04|106|106.04|105.98|0
1618840290000|2021-04-19 13:51:30|106.02|106|106|105.96|106.02|106|106|105.96|40159
1618840310000|2021-04-19 13:51:50|||||||||2625
1618840320000|2021-04-19 13:52:00|106.02|105.98|106.04|105.98|106.08|106.02|106|105.92|16418
1618840330000|2021-04-19 13:52:10|106.02|106|106.18|106.1|106.18|106.1|106.02|106|660
1618840340000|2021-04-19 13:52:20|106.16|106.08|106.08|106.02|106.16|106.08|106.06|106.02|10639
1618840350000|2021-04-19 13:52:30|106.06||106.06||106.06||106.06||9
1618840370000|2021-04-19 13:52:50|106.04||106.06||106.06||106.04||190
1618840380000|2021-04-19 13:53:00|106.04|106|106.04|105.98|106.04|106|106.04|105.94|1605
1618840390000|2021-04-19 13:53:10|106.02|105.96|106|105.94|106.02|105.98|106|105.94|3649
1618840400000|2021-04-19 13:53:20||105.96||105.96||105.96||105.96|0
1618840410000|2021-04-19 13:53:30|||||||||123
1618840420000|2021-04-19 13:53:40|106.02|106|106.04|105.96|106.04|106|106.02|105.96|2195
1618840440000|2021-04-19 13:54:00|106.06|105.98|106.08|106.04|106.1|106.04|106.06|105.98|3228
1618840450000|2021-04-19 13:54:10|106.06|106.02|106.1|106.04|106.1|106.04|106.04|105.98|3586
1618840470000|2021-04-19 13:54:30|106.08|106.02|106.08|106|106.08|106.04|106.04|106|5156
1618840480000|2021-04-19 13:54:40|106.06|105.98|106.02|105.96|106.06|105.98|106|105.96|4771
1618840490000|2021-04-19 13:54:50|106|105.94|105.96|105.88|106|105.94|105.96|105.88|5141
1618840500000|2021-04-19 13:55:00|105.94|105.9|105.94|105.88|105.96|105.92|105.94|105.86|16466
1618840510000|2021-04-19 13:55:10|105.96|105.9|105.96|105.88|105.96|105.9|105.94|105.88|1879
1618840520000|2021-04-19 13:55:20|105.94||105.96||105.96||105.94||2308
1618840530000|2021-04-19 13:55:30|105.94||105.96||105.98||105.92||869
1618840550000|2021-04-19 13:55:50|105.94|105.86|105.92|105.9|105.94|105.9|105.92|105.86|8892
1618840560000|2021-04-19 13:56:00|105.9|105.86|105.88|105.8|105.9|105.86|105.88|105.8|9593
1618840580000|2021-04-19 13:56:20|105.9|105.82|105.9|105.84|105.9|105.86|105.9|105.82|0
1618840590000|2021-04-19 13:56:30|||||||||6433
1618840600000|2021-04-19 13:56:40|105.92|105.86|105.94|105.9|105.94|105.9|105.92|105.86|6918
1618840610000|2021-04-19 13:56:50||105.88||105.9||105.9||105.88|1626
1618840630000|2021-04-19 13:57:10|105.92|105.88|105.94|105.9|105.94|105.9|105.92|105.88|3539
1618840640000|2021-04-19 13:57:20|105.92|105.88|105.92|105.86|105.92|105.88|105.92|105.84|4575
1618840670000|2021-04-19 13:57:50|105.9|105.84|105.9|105.84|105.92|105.86|105.9|105.82|5324
1618840680000|2021-04-19 13:58:00|105.92|105.82|105.86|105.8|105.92|105.82|105.86|105.8|2388
1618840690000|2021-04-19 13:58:10|105.88|105.82|105.9|105.86|105.9|105.86|105.88|105.82|16670
1618840700000|2021-04-19 13:58:20||105.82||105.84||105.86||105.82|2575
1618840710000|2021-04-19 13:58:30||105.86||105.86||105.86||105.86|0
1618840720000|2021-04-19 13:58:40|105.88|105.84|105.88|105.82|105.88|105.84|105.88|105.82|1539
1618840740000|2021-04-19 13:59:00|105.9|105.84|105.92|105.88|105.94|105.9|105.9|105.84|8507
1618840750000|2021-04-19 13:59:10|105.94|105.86|105.92|105.86|105.94|105.86|105.9|105.86|5436
1618840760000|2021-04-19 13:59:20||105.88||105.88||105.88||105.88|0
1618840770000|2021-04-19 13:59:30|105.9|105.86|105.88|105.82|105.9|105.86|105.88|105.82|18079
1618840780000|2021-04-19 13:59:40|105.86|105.8|105.84|105.8|105.86|105.8|105.84|105.8|8958
1618840800000|2021-04-19 14:00:00|||||||||230
1618840810000|2021-04-19 14:00:10|105.82|105.78|105.84|105.78|105.84|105.78|105.82|105.76|4340
1618840820000|2021-04-19 14:00:20|105.82|105.76|105.78|105.76|105.82|105.76|105.78|105.74|2633
1618840830000|2021-04-19 14:00:30|105.76|105.74|105.76|105.72|105.76|105.74|105.76|105.72|3309
1618840840000|2021-04-19 14:00:40|105.78|105.7|105.78|105.72|105.8|105.74|105.78|105.7|28575
1618840850000|2021-04-19 14:00:50|105.76|105.7|105.76|105.72|105.76|105.72|105.76|105.7|4081
1618840860000|2021-04-19 14:01:00|105.74|105.7|105.74|105.72|105.74|105.72|105.74|105.7|0
1618840870000|2021-04-19 14:01:10||105.7||105.7||105.7||105.7|836
1618840880000|2021-04-19 14:01:20|105.76|105.72|105.76|105.7|105.78|105.74|105.76|105.7|15128
1618840890000|2021-04-19 14:01:30|||||||||749
1618840900000|2021-04-19 14:01:40|105.74|105.68|105.58|105.52|105.74|105.68|105.58|105.52|17695
1618840910000|2021-04-19 14:01:50|105.56|105.5|105.58|105.5|105.62|105.56|105.56|105.5|4405
1618840920000|2021-04-19 14:02:00|105.56|105.48|105.42|105.34|105.56|105.48|105.42|105.34|12629
1618840930000|2021-04-19 14:02:10|105.4|105.36|105.38|105.3|105.4|105.36|105.38|105.3|4425
1618840940000|2021-04-19 14:02:20|105.36|105.36|105.5|105.4|105.54|105.48|105.34|105.32|26685
1618840950000|2021-04-19 14:02:30|105.48|105.42|105.42|105.34|105.48|105.42|105.42|105.34|2704
1618840960000|2021-04-19 14:02:40|105.4|105.36|105.4|105.36|105.4|105.36|105.38|105.36|2500
1618840970000|2021-04-19 14:02:50|105.38|105.34|105.36|105.34|105.4|105.34|105.36|105.34|1592
1618840980000|2021-04-19 14:03:00|105.38|105.36|105.38|105.34|105.4|105.36|105.38|105.34|1777
1618840990000|2021-04-19 14:03:10|105.36|105.32|105.38|105.32|105.38|105.32|105.34|105.3|7266
1618841000000|2021-04-19 14:03:20|105.36||105.36||105.36||105.36||155
1618841010000|2021-04-19 14:03:30|105.38|105.34|105.36|105.32|105.38|105.34|105.34|105.32|22833
1618841020000|2021-04-19 14:03:40|105.38|105.34|105.36|105.34|105.38|105.34|105.36|105.32|16789
1618841030000|2021-04-19 14:03:50|105.38|105.38|105.4|105.36|105.4|105.38|105.38|105.34|9005
1618841040000|2021-04-19 14:04:00|105.38|105.34|105.34|105.26|105.4|105.36|105.34|105.26|26138
1618841050000|2021-04-19 14:04:10|105.32|105.24|105.32|105.26|105.32|105.26|105.32|105.24|1700
1618841060000|2021-04-19 14:04:20|105.34|105.28|105.34|105.3|105.36|105.3|105.34|105.28|4228
1618841070000|2021-04-19 14:04:30|105.32|105.28|105.34|105.28|105.34|105.28|105.32|105.28|2503
1618841080000|2021-04-19 14:04:40|105.36|105.3|105.36|105.3|105.36|105.3|105.36|105.3|2446
1618841100000|2021-04-19 14:05:00|105.34|105.28|105.4|105.36|105.4|105.36|105.34|105.28|14093
1618841110000|2021-04-19 14:05:10|105.42|105.38|105.42|105.38|105.46|105.38|105.42|105.38|7108
1618841120000|2021-04-19 14:05:20|105.44|105.4|105.44|105.4|105.44|105.4|105.44|105.4|390
1618841130000|2021-04-19 14:05:30||105.38||105.4||105.4||105.38|144
1618841140000|2021-04-19 14:05:40|105.42|105.38|105.42|105.38|105.42|105.38|105.42|105.38|4
1618841160000|2021-04-19 14:06:00|105.4|105.36|105.3|105.28|105.4|105.36|105.3|105.28|11410
1618841170000|2021-04-19 14:06:10|||||||||5665
1618841180000|2021-04-19 14:06:20|105.32|105.3|105.36|105.3|105.38|105.32|105.32|105.28|7496
1618841190000|2021-04-19 14:06:30|105.34|105.32|105.34|105.28|105.34|105.32|105.34|105.28|3468
1618841200000|2021-04-19 14:06:40||105.26||105.26||105.26||105.24|229119
1618841210000|2021-04-19 14:06:50|105.32|105.24|105.3|105.22|105.32|105.28|105.3|105.22|32092
1618841220000|2021-04-19 14:07:00|105.28|105.24|105.22|105.12|105.28|105.26|105.22|105.12|10255
1618841230000|2021-04-19 14:07:10||105.14||105.16||105.16||105.12|13958
1618841240000|2021-04-19 14:07:20|105.24|105.14|105.24|105.2|105.24|105.2|105.22|105.14|6447
1618841250000|2021-04-19 14:07:30|105.26|105.22|105.3|105.24|105.3|105.24|105.26|105.22|7443
1618841260000|2021-04-19 14:07:40|105.32|105.26|105.32|105.26|105.34|105.28|105.32|105.24|4853
1618841270000|2021-04-19 14:07:50|105.26|105.24|105.26|105.24|105.32|105.24|105.26|105.24|8990
1618841280000|2021-04-19 14:08:00|105.3|105.26|105.34|105.28|105.4|105.34|105.26|105.26|31603
1618841290000|2021-04-19 14:08:10|105.32||105.32||105.32||105.32||40
1618841300000|2021-04-19 14:08:20|105.34|105.3|105.32|105.28|105.38|105.3|105.32|105.28|8172
1618841310000|2021-04-19 14:08:30||105.24||105.2||105.26||105.2|4602
1618841320000|2021-04-19 14:08:40||105.22||105.22||105.22||105.22|479
1618841330000|2021-04-19 14:08:50||105.26||105.26||105.26||105.26|118
1618841350000|2021-04-19 14:09:10|105.28|105.22|105.22|105.14|105.28|105.24|105.22|105.14|3086
1618841360000|2021-04-19 14:09:20||105.16||105.14||105.16||105.1|3
1618841370000|2021-04-19 14:09:30||105.16||105.16||105.16||105.16|0
1618841400000|2021-04-19 14:10:00|105.2|105.14|105.16|105.1|105.2|105.16|105.16|105.1|1629
1618841410000|2021-04-19 14:10:10|105.14|105.12|105.16|105.1|105.16|105.12|105.14|105.1|2477
1618841420000|2021-04-19 14:10:20|105.14|105.08|105.1|105.04|105.14|105.08|105.1|105.04|20010
1618841430000|2021-04-19 14:10:30|105.08|105.02|105.02|104.96|105.08|105.04|105|104.94|78810
1618841440000|2021-04-19 14:10:40|105|104.94|105|104.94|105|104.96|104.96|104.92|71716
1618841450000|2021-04-19 14:10:50|105.02|104.96|105.02|104.98|105.02|104.98|105.02|104.96|3934
1618841460000|2021-04-19 14:11:00|105.04|104.96|105.02|104.94|105.04|104.96|105|104.92|28872
1618841470000|2021-04-19 14:11:10|105|104.96|105|104.96|105|104.98|105|104.96|10219
1618841480000|2021-04-19 14:11:20|||||||||5000
1618841500000|2021-04-19 14:11:40|104.98|104.94|104.98|104.96|105|104.96|104.94|104.9|22138
1618841520000|2021-04-19 14:12:00|105|104.98|105.06|105|105.06|105|105|104.98|11599
1618841550000|2021-04-19 14:12:30|105.04||105.04||105.04||105.04||12290
1618841560000|2021-04-19 14:12:40||104.98||104.96||104.98||104.96|4589
1618841580000|2021-04-19 14:13:00||104.98||104.98||104.98||104.98|457
1618841600000|2021-04-19 14:13:20|105.02|104.96|105|104.96|105.04|104.96|105|104.94|12260
1618841610000|2021-04-19 14:13:30|105.04|104.98|105.08|105.04|105.1|105.04|105.04|104.98|30024
1618841620000|2021-04-19 14:13:40|105.1|105.06|105.1|105.06|105.1|105.06|105.1|105.06|0
1618841630000|2021-04-19 14:13:50||105.04||105.04||105.04||105.04|1
1618841640000|2021-04-19 14:14:00||105.06||105.06||105.06||105.06|80
1618841650000|2021-04-19 14:14:10|105.08|105.04|105.04|105|105.08|105.04|105.04|105|12702
1618841660000|2021-04-19 14:14:20|105.02|104.98|105.04|104.96|105.06|105|105.02|104.96|6668
1618841670000|2021-04-19 14:14:30|105.06|104.98|105.06|105.02|105.06|105.02|105.06|104.98|9608
1618841680000|2021-04-19 14:14:40|105.04|105.04|105.04|104.98|105.06|105.04|105.02|104.98|13619
1618841690000|2021-04-19 14:14:50|105.06|105|105.06|105|105.06|105|105.04|104.98|390
1618841700000|2021-04-19 14:15:00|105.08|105.02|105.14|105.08|105.14|105.08|105.08|105.02|9114
1618841740000|2021-04-19 14:15:40|105.12|105.1|105.12|105.08|105.12|105.1|105.12|105.08|443
1618841760000|2021-04-19 14:16:00|105.14|105.1|105.22|105.16|105.22|105.16|105.12|105.1|14771
1618841770000|2021-04-19 14:16:10|105.2|105.18|105.2|105.16|105.2|105.18|105.2|105.16|0
1618841780000|2021-04-19 14:16:20|||||||||12647
1618841790000|2021-04-19 14:16:30|||||||||14731
1618841800000|2021-04-19 14:16:40|105.18|105.14|105.1|105.08|105.18|105.14|105.1|105.08|13069
1618841810000|2021-04-19 14:16:50|105.12||105.12||105.12||105.12||500
1618841820000|2021-04-19 14:17:00|105.1|105.06|105.08|105.04|105.1|105.06|105.06|105|5323
1618841840000|2021-04-19 14:17:20|105.1|105.06|105.12|105.08|105.12|105.08|105.1|105.06|4434
1618841850000|2021-04-19 14:17:30|||||||||3771
1618841860000|2021-04-19 14:17:40||105.1||105.1||105.1||105.1|5437
1618841870000|2021-04-19 14:17:50|105.14|105.12|105.18|105.12|105.18|105.16|105.14|105.12|5160
1618841880000|2021-04-19 14:18:00|||||||||400
1618841890000|2021-04-19 14:18:10|105.16|105.14|105.18|105.14|105.18|105.14|105.16|105.14|1607
1618841900000|2021-04-19 14:18:20|105.2|105.16|105.2|105.14|105.22|105.16|105.2|105.14|6683
1618841910000|2021-04-19 14:18:30|||||||||2418
1618841960000|2021-04-19 14:19:20|105.22|105.16|105.26|105.22|105.26|105.22|105.22|105.16|20831
1618841980000|2021-04-19 14:19:40|||||||||1090
1618841990000|2021-04-19 14:19:50|105.24|105.2|105.22|105.16|105.24|105.2|105.18|105.1|21327
1618842000000|2021-04-19 14:20:00|105.24|105.18|105.24|105.16|105.26|105.2|105.24|105.16|5376
1618842010000|2021-04-19 14:20:10|105.22|105.12|105.32|105.28|105.32|105.28|105.2|105.12|82246
1618842020000|2021-04-19 14:20:20|105.3|105.26|105.3|105.26|105.32|105.28|105.28|105.24|40149
1618842030000|2021-04-19 14:20:30|105.32|105.28|105.4|105.32|105.4|105.32|105.32|105.28|24599
1618842040000|2021-04-19 14:20:40|105.38|105.3|105.38|105.32|105.38|105.32|105.38|105.3|0
1618842050000|2021-04-19 14:20:50|||||||||1000
1618842060000|2021-04-19 14:21:00|105.4|105.34|105.4|105.36|105.4|105.36|105.4|105.34|2000
1618842070000|2021-04-19 14:21:10|105.42|105.4|105.44|105.4|105.44|105.4|105.42|105.4|10420
1618842080000|2021-04-19 14:21:20|105.46|105.42|105.48|105.44|105.56|105.44|105.46|105.4|51952
1618842090000|2021-04-19 14:21:30|105.5|105.42|105.5|105.46|105.5|105.46|105.46|105.4|11139
1618842100000|2021-04-19 14:21:40|105.48|105.44|105.46|105.4|105.48|105.44|105.46|105.4|17781
1618842110000|2021-04-19 14:21:50||105.42||105.42||105.42||105.42|1150
1618842120000|2021-04-19 14:22:00||105.4||105.42||105.42||105.4|1000
1618842130000|2021-04-19 14:22:10|||||||||4706
1618842140000|2021-04-19 14:22:20||105.4||105.4||105.4||105.4|7196
1618842150000|2021-04-19 14:22:30|105.48|105.42|105.56|105.52|105.56|105.52|105.48|105.42|27491
1618842160000|2021-04-19 14:22:40|105.54|105.5|105.54|105.52|105.54|105.52|105.52|105.46|33732
1618842170000|2021-04-19 14:22:50|105.52|105.5|105.54|105.5|105.54|105.5|105.52|105.46|12610
1618842190000|2021-04-19 14:23:10|105.52|105.46|105.56|105.52|105.56|105.52|105.52|105.46|18949
1618842200000|2021-04-19 14:23:20|105.58|105.56|105.64|105.58|105.68|105.62|105.58|105.56|25175
1618842210000|2021-04-19 14:23:30||105.56||105.58||105.58||105.56|460
1618842220000|2021-04-19 14:23:40|105.66|105.6|105.64|105.6|105.66|105.6|105.64|105.6|0
1618842240000|2021-04-19 14:24:00|105.66|105.58|105.58|105.56|105.66|105.6|105.58|105.54|17389
1618842250000|2021-04-19 14:24:10|105.6||105.6||105.6||105.6||16410
1618842260000|2021-04-19 14:24:20|105.62|105.52|105.64|105.6|105.64|105.6|105.62|105.52|13299
1618842280000|2021-04-19 14:24:40|105.62|105.58|105.64|105.6|105.64|105.6|105.62|105.58|7047
1618842290000|2021-04-19 14:24:50|105.62||105.62||105.62||105.62||0
1618842310000|2021-04-19 14:25:10||105.58||105.6||105.6||105.58|35220
1618842320000|2021-04-19 14:25:20|105.64||105.64||105.64||105.64||6846
1618842330000|2021-04-19 14:25:30|105.62|105.62|105.62|105.6|105.62|105.62|105.62|105.6|4571
1618842340000|2021-04-19 14:25:40|105.64|105.58|105.64|105.6|105.64|105.6|105.64|105.58|573
1618842350000|2021-04-19 14:25:50|105.66|105.62|105.66|105.64|105.7|105.68|105.66|105.62|28562
1618842360000|2021-04-19 14:26:00|105.64|105.62|105.56|105.5|105.64|105.62|105.56|105.48|7474
1618842370000|2021-04-19 14:26:10|105.58|105.48|105.54|105.48|105.58|105.48|105.54|105.48|0
1618842380000|2021-04-19 14:26:20|105.52|105.46|105.48|105.44|105.52|105.48|105.48|105.44|152
1618842390000|2021-04-19 14:26:30|105.46|105.4|105.36|105.3|105.46|105.4|105.36|105.28|5470
1618842410000|2021-04-19 14:26:50|105.34|105.28|105.28|105.22|105.34|105.28|105.26|105.2|10096
1618842420000|2021-04-19 14:27:00|105.3|105.26|105.4|105.36|105.4|105.36|105.28|105.26|18756
1618842430000|2021-04-19 14:27:10||105.34||105.36||105.36||105.32|1128
1618842440000|2021-04-19 14:27:20|105.38|105.34|105.34|105.28|105.38|105.34|105.34|105.28|2725
1618842450000|2021-04-19 14:27:30|105.4|105.3|105.36|105.3|105.4|105.34|105.36|105.3|7207
1618842460000|2021-04-19 14:27:40||105.32||105.32||105.32||105.32|0
1618842470000|2021-04-19 14:27:50|||||||||2165
1618842480000|2021-04-19 14:28:00|105.34|105.3|105.36|105.32|105.38|105.34|105.34|105.28|5669
1618842490000|2021-04-19 14:28:10|||||||||10229
1618842500000|2021-04-19 14:28:20|105.34|105.3|105.34|105.28|105.34|105.3|105.28|105.22|15129
1618842510000|2021-04-19 14:28:30||105.26||105.28||105.28||105.26|2
1618842520000|2021-04-19 14:28:40|105.32|105.26|105.3|105.26|105.32|105.26|105.3|105.26|842
1618842530000|2021-04-19 14:28:50|105.34||105.3||105.34||105.3||2
1618842540000|2021-04-19 14:29:00|105.32|105.28|105.38|105.32|105.4|105.32|105.32|105.28|50
1618842550000|2021-04-19 14:29:10|105.4||105.4||105.4||105.4||0
1618842560000|2021-04-19 14:29:20|105.42|105.34|105.42|105.36|105.42|105.36|105.42|105.34|500
1618842570000|2021-04-19 14:29:30|||||||||2349
1618842580000|2021-04-19 14:29:40|105.44||105.42||105.44||105.42||347
1618842620000|2021-04-19 14:30:20|105.4||105.4||105.4||105.4||14174
1618842650000|2021-04-19 14:30:50|105.42|105.38|105.5|105.44|105.5|105.44|105.42|105.38|5813
1618842660000|2021-04-19 14:31:00|||||||||935
1618842680000|2021-04-19 14:31:20|||||||||10000
1618842720000|2021-04-19 14:32:00|105.48|105.42|105.46|105.42|105.48|105.44|105.46|105.4|19656
1618842730000|2021-04-19 14:32:10|105.48|105.44|105.5|105.44|105.5|105.44|105.46|105.44|2827
1618842750000|2021-04-19 14:32:30|||||||||10745
1618842760000|2021-04-19 14:32:40|||||||||10366
1618842770000|2021-04-19 14:32:50|105.52|105.46|105.5|105.44|105.52|105.48|105.5|105.44|20229
1618842780000|2021-04-19 14:33:00||105.46||105.46||105.46||105.46|7361
1618842800000|2021-04-19 14:33:20|105.48|105.44|105.5|105.48|105.52|105.48|105.42|105.36|21685
1618842810000|2021-04-19 14:33:30||105.46||105.44||105.46||105.44|34
1618842820000|2021-04-19 14:33:40|105.52|105.46|105.56|105.52|105.56|105.52|105.52|105.46|5987
1618842830000|2021-04-19 14:33:50|||||||||2825
1618842840000|2021-04-19 14:34:00|||||||||2000
1618842850000|2021-04-19 14:34:10|105.54|105.5|105.54|105.5|105.54|105.5|105.54|105.46|6110
1618842860000|2021-04-19 14:34:20|105.56|105.52|105.56|105.52|105.56|105.52|105.56|105.52|3596
1618842870000|2021-04-19 14:34:30|105.54|105.5|105.6|105.54|105.6|105.54|105.54|105.5|1989
1618842880000|2021-04-19 14:34:40|105.58|105.52|105.54|105.48|105.58|105.52|105.54|105.48|3871
1618842890000|2021-04-19 14:34:50|105.56||105.56||105.56||105.56||496
1618842900000|2021-04-19 14:35:00|105.54||105.54||105.54||105.54||303
1618842910000|2021-04-19 14:35:10|105.56||105.56||105.56||105.56||52
1618842920000|2021-04-19 14:35:20|105.54|105.5|105.54|105.52|105.54|105.52|105.54|105.5|0
1618842930000|2021-04-19 14:35:30||105.5||105.48||105.5||105.48|2500
1618842940000|2021-04-19 14:35:40|||||||||412
1618842980000|2021-04-19 14:36:20|||||||||203
1618843010000|2021-04-19 14:36:50|105.56|105.5|105.58|105.52|105.58|105.52|105.54|105.5|1572
1618843030000|2021-04-19 14:37:10|105.56|105.5|105.56|105.48|105.58|105.5|105.56|105.48|10348
1618843050000|2021-04-19 14:37:30|105.58|105.5|105.58|105.52|105.58|105.52|105.56|105.48|17
1618843060000|2021-04-19 14:37:40|105.52|105.5|105.54|105.5|105.56|105.5|105.52|105.5|5000
1618843070000|2021-04-19 14:37:50|105.56|105.52|105.56|105.5|105.56|105.52|105.56|105.5|2603
1618843080000|2021-04-19 14:38:00|105.54|105.52|105.56|105.5|105.56|105.52|105.54|105.5|4736
1618843090000|2021-04-19 14:38:10|105.58|105.52|105.56|105.54|105.58|105.54|105.56|105.52|3935
1618843110000|2021-04-19 14:38:30||105.52||105.5||105.52||105.5|885
1618843130000|2021-04-19 14:38:50|105.54|105.48|105.5|105.44|105.54|105.48|105.5|105.42|3765
1618843140000|2021-04-19 14:39:00|||||||||5000
1618843160000|2021-04-19 14:39:20|105.48|105.42|105.42|105.38|105.48|105.42|105.42|105.38|2572
1618843180000|2021-04-19 14:39:40|105.4|105.36|105.38|105.36|105.4|105.36|105.38|105.34|5056
1618843190000|2021-04-19 14:39:50|105.4|105.38|105.42|105.38|105.42|105.38|105.4|105.38|13134
1618843200000|2021-04-19 14:40:00|105.44|105.4|105.44|105.38|105.46|105.42|105.44|105.38|13132
1618843210000|2021-04-19 14:40:10|105.42|105.4|105.44|105.38|105.44|105.4|105.42|105.38|2820
1618843230000|2021-04-19 14:40:30|105.42|105.36|105.4|105.34|105.42|105.36|105.38|105.32|1591
1618843240000|2021-04-19 14:40:40|105.42|105.36|105.38|105.32|105.42|105.36|105.38|105.32|203
1618843250000|2021-04-19 14:40:50|105.42|105.34|105.42|105.34|105.42|105.36|105.38|105.34|1422
1618843260000|2021-04-19 14:41:00|105.4|105.36|105.42|105.36|105.42|105.36|105.4|105.36|141
1618843280000|2021-04-19 14:41:20|105.4|105.34|105.36|105.3|105.4|105.36|105.36|105.3|3531
1618843290000|2021-04-19 14:41:30|105.34|105.28|105.22|105.16|105.34|105.28|105.22|105.14|8814
1618843300000|2021-04-19 14:41:40|105.24|105.18|105.28|105.24|105.3|105.24|105.24|105.18|11016
1618843310000|2021-04-19 14:41:50|105.26|105.22|105.24|105.18|105.26|105.22|105.24|105.16|2834
1618843320000|2021-04-19 14:42:00|105.22|105.16|105.22|105.16|105.22|105.18|105.2|105.16|97
1618843330000|2021-04-19 14:42:10|105.2|105.14|105.2|105.12|105.2|105.14|105.18|105.1|1744
1618843350000|2021-04-19 14:42:30|105.18|105.1|105.16|105.1|105.18|105.1|105.16|105.1|0
1618843360000|2021-04-19 14:42:40||105.12||105.12||105.12||105.12|188
1618843370000|2021-04-19 14:42:50|||||||||57
1618843380000|2021-04-19 14:43:00|105.14|105.1|105.12|105.08|105.14|105.12|105.1|105.04|2417
1618843390000|2021-04-19 14:43:10||105.06||105.08||105.08||105.06|317
1618843400000|2021-04-19 14:43:20||105.1||105.08||105.1||105.08|943
1618843410000|2021-04-19 14:43:30|105.1|105.06|105.1|105.06|105.12|105.08|105.1|105.06|42709
1618843430000|2021-04-19 14:43:50||105.08||105.06||105.08||105.06|5593
1618843440000|2021-04-19 14:44:00|105.08|105.04|105.1|105.04|105.1|105.04|105.06|105.04|6581
1618843450000|2021-04-19 14:44:10|105.08||105.08||105.08||105.08||1386
1618843460000|2021-04-19 14:44:20|105.06|105.06|105.02|104.96|105.08|105.06|105.02|104.94|30760
1618843480000|2021-04-19 14:44:40|105|104.94|104.98|104.92|105|104.94|104.98|104.9|4869
1618843500000|2021-04-19 14:45:00|104.96|104.9|104.84|104.78|104.96|104.9|104.84|104.74|27597
1618843510000|2021-04-19 14:45:10|104.82|104.76|104.76|104.72|104.82|104.76|104.7|104.64|18710
1618843520000|2021-04-19 14:45:20|104.8|104.7|104.76|104.7|104.8|104.7|104.74|104.66|8597
1618843530000|2021-04-19 14:45:30|104.8|104.72|104.72|104.64|104.8|104.74|104.72|104.62|12775
1618843540000|2021-04-19 14:45:40|104.7|104.62|104.8|104.74|104.84|104.74|104.68|104.6|101395
1618843550000|2021-04-19 14:45:50|104.82|104.78|104.8|104.74|104.82|104.78|104.78|104.74|10819
1618843560000|2021-04-19 14:46:00|104.78|104.72|104.68|104.62|104.78|104.72|104.68|104.6|4301
1618843570000|2021-04-19 14:46:10|104.66|104.6|104.66|104.6|104.66|104.6|104.64|104.56|18599
1618843580000|2021-04-19 14:46:20|104.64|104.58|104.64|104.58|104.64|104.58|104.64|104.58|610
1618843590000|2021-04-19 14:46:30||104.6||104.58||104.6||104.58|399
1618843610000|2021-04-19 14:46:50||104.6||104.6||104.6||104.6|37969
1618843620000|2021-04-19 14:47:00|104.66|104.62|104.72|104.64|104.76|104.68|104.66|104.62|26629
1618843630000|2021-04-19 14:47:10|104.7|104.62|104.68|104.6|104.7|104.62|104.68|104.6|9416
1618843640000|2021-04-19 14:47:20|104.7|104.62|104.68|104.62|104.7|104.62|104.68|104.62|8702
1618843650000|2021-04-19 14:47:30|104.66|104.6|104.76|104.7|104.76|104.7|104.66|104.6|25237
1618843660000|2021-04-19 14:47:40|104.74|104.68|104.74|104.64|104.76|104.72|104.74|104.62|9135
1618843670000|2021-04-19 14:47:50|104.72|104.66|104.7|104.58|104.72|104.68|104.7|104.58|3287
1618843680000|2021-04-19 14:48:00|104.66|104.66|104.64|104.58|104.66|104.66|104.64|104.56|5125
1618843690000|2021-04-19 14:48:10|104.66|104.56|104.7|104.62|104.7|104.62|104.64|104.56|54513
1618843700000|2021-04-19 14:48:20|104.64|104.6|104.64|104.6|104.64|104.64|104.64|104.6|13638
1618843710000|2021-04-19 14:48:30|104.62|104.58|104.62|104.56|104.62|104.58|104.62|104.56|2067
1618843720000|2021-04-19 14:48:40||104.6||104.56||104.6||104.56|4504
1618843730000|2021-04-19 14:48:50|104.64|104.58|104.64|104.58|104.64|104.58|104.64|104.58|8685
1618843740000|2021-04-19 14:49:00|104.7|104.6|104.7|104.64|104.7|104.64|104.68|104.6|2193
1618843750000|2021-04-19 14:49:10|||||||||701
1618843760000|2021-04-19 14:49:20|104.66||104.66||104.66||104.66||1696
1618843780000|2021-04-19 14:49:40|104.72|104.66|104.72|104.66|104.74|104.7|104.7|104.64|36379
1618843790000|2021-04-19 14:49:50|104.74|104.64|104.72|104.68|104.74|104.68|104.72|104.64|6021
1618843800000|2021-04-19 14:50:00|104.7|104.66|104.66|104.58|104.7|104.66|104.66|104.58|22977
1618843810000|2021-04-19 14:50:10|104.64|104.56|104.62|104.56|104.64|104.58|104.62|104.56|28688
1618843820000|2021-04-19 14:50:20|104.64|104.58|104.72|104.66|104.72|104.66|104.64|104.58|16356
1618843830000|2021-04-19 14:50:30|104.74|104.7|104.8|104.72|104.8|104.76|104.74|104.66|38931
1618843840000|2021-04-19 14:50:40|104.78|104.74|104.78|104.76|104.82|104.76|104.78|104.72|134
1618843850000|2021-04-19 14:50:50||104.74||104.72||104.74||104.72|0
1618843860000|2021-04-19 14:51:00|||||||||1173
1618843890000|2021-04-19 14:51:30|104.8|104.74|104.8|104.72|104.82|104.76|104.8|104.72|14874
1618843900000|2021-04-19 14:51:40|104.78|104.74|104.74|104.7|104.78|104.74|104.72|104.66|41893
1618843920000|2021-04-19 14:52:00|||||||||200
1618843940000|2021-04-19 14:52:20|104.78|104.74|104.78|104.74|104.8|104.74|104.78|104.7|25884
1618843950000|2021-04-19 14:52:30|104.8||104.84||104.84||104.8||4139
1618843960000|2021-04-19 14:52:40|104.82||104.8||104.82||104.8||0
1618843970000|2021-04-19 14:52:50|104.78|104.72|104.78|104.72|104.78|104.72|104.76|104.72|3349
1618843980000|2021-04-19 14:53:00|104.8|104.74|104.8|104.74|104.8|104.74|104.8|104.74|23692
1618843990000|2021-04-19 14:53:10|104.82|104.76|104.84|104.78|104.84|104.78|104.82|104.76|23486
1618844000000|2021-04-19 14:53:20|104.82||104.82||104.82||104.82||5735
1618844010000|2021-04-19 14:53:30|104.8||104.82||104.82||104.8||8731
1618844040000|2021-04-19 14:54:00|104.84|104.8|104.84|104.8|104.84|104.8|104.84|104.8|12869
1618844050000|2021-04-19 14:54:10|104.86|104.82|104.92|104.86|104.92|104.86|104.86|104.82|26738
1618844070000|2021-04-19 14:54:30|104.9|104.84|104.88|104.84|104.9|104.84|104.88|104.84|865
1618844080000|2021-04-19 14:54:40|||||||||465
1618844090000|2021-04-19 14:54:50|104.9|104.86|104.92|104.84|104.92|104.86|104.9|104.84|76
1618844100000|2021-04-19 14:55:00||104.86||104.86||104.86||104.86|307
1618844110000|2021-04-19 14:55:10|||||||||4635
1618844120000|2021-04-19 14:55:20|104.94|104.88|104.96|104.9|104.96|104.9|104.94|104.88|18780
1618844150000|2021-04-19 14:55:50||104.92||104.92||104.92||104.92|1630
1618844170000|2021-04-19 14:56:10|||||||||927
1618844180000|2021-04-19 14:56:20|104.98|104.94|104.98|104.9|105|104.96|104.98|104.88|15694
1618844190000|2021-04-19 14:56:30||104.88||104.88||104.88||104.88|361
1618844200000|2021-04-19 14:56:40|104.96||104.94||104.96||104.94||29380
1618844210000|2021-04-19 14:56:50|104.96|104.9|104.94|104.9|104.98|104.94|104.94|104.9|20763
1618844220000|2021-04-19 14:57:00|104.92|104.88|104.92|104.88|104.92|104.88|104.9|104.88|2926
1618844230000|2021-04-19 14:57:10|104.9|104.86|104.84|104.82|104.9|104.86|104.84|104.82|13308
1618844240000|2021-04-19 14:57:20|104.82|104.8|104.7|104.68|104.82|104.8|104.7|104.66|15081
1618844250000|2021-04-19 14:57:30|104.72|104.7|104.74|104.7|104.76|104.74|104.72|104.7|17800
1618844260000|2021-04-19 14:57:40|104.76|104.72|104.78|104.74|104.8|104.76|104.76|104.72|19291
1618844270000|2021-04-19 14:57:50|104.76|104.72|104.76|104.7|104.76|104.72|104.76|104.7|149
1618844280000|2021-04-19 14:58:00|||||||||19091
1618844290000|2021-04-19 14:58:10|104.78|104.72|104.82|104.8|104.82|104.8|104.78|104.72|16094
1618844300000|2021-04-19 14:58:20|104.86|104.78|104.84|104.8|104.86|104.82|104.82|104.78|13714
1618844310000|2021-04-19 14:58:30||104.78||104.78||104.78||104.78|0
1618844330000|2021-04-19 14:58:50|||||||||2000
1618844340000|2021-04-19 14:59:00|104.82|104.76|104.78|104.74|104.82|104.76|104.76|104.72|23389
1618844350000|2021-04-19 14:59:10|104.76|104.72|104.74|104.66|104.76|104.72|104.74|104.66|18063
1618844370000|2021-04-19 14:59:30|104.76|104.68|104.78|104.74|104.8|104.78|104.76|104.68|32505
1618844380000|2021-04-19 14:59:40||104.72||104.7||104.72||104.7|28713
1618844390000|2021-04-19 14:59:50|104.76|104.8|104.8|104.74|104.82|104.8|104.76|104.72|32340
1618844400000|2021-04-19 15:00:00||104.72||104.74||104.74||104.72|3609
1618844410000|2021-04-19 15:00:10|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|3782
1618844420000|2021-04-19 15:00:20|||||||||3513
1618844430000|2021-04-19 15:00:30|104.8||104.8||104.8||104.8||6740
1618844440000|2021-04-19 15:00:40|104.82|104.78|104.82|104.78|104.82|104.78|104.82|104.78|24319
1618844450000|2021-04-19 15:00:50||104.76||104.78||104.78||104.76|6232
1618844460000|2021-04-19 15:01:00|||||||||941
1618844470000|2021-04-19 15:01:10||104.76||104.76||104.78||104.76|2506
1618844480000|2021-04-19 15:01:20|||||||||41
1618844500000|2021-04-19 15:01:40|104.84|104.78|104.9|104.86|104.9|104.86|104.84|104.78|34531
1618844520000|2021-04-19 15:02:00|104.94|104.88|104.9|104.86|104.94|104.88|104.9|104.86|4394
1618844530000|2021-04-19 15:02:10|104.94||104.94||104.94||104.94||2367
1618844540000|2021-04-19 15:02:20|104.92|104.84|104.86|104.82|104.92|104.84|104.86|104.82|14491
1618844550000|2021-04-19 15:02:30|104.88||104.88||104.88||104.88||0
1618844560000|2021-04-19 15:02:40|104.9|104.84|104.9|104.84|104.9|104.84|104.9|104.84|17
1618844570000|2021-04-19 15:02:50|104.88||104.88||104.9||104.88||1914
1618844580000|2021-04-19 15:03:00|104.9|104.86|104.96|104.92|104.98|104.92|104.9|104.84|24419
1618844590000|2021-04-19 15:03:10|104.98|104.96|105|104.96|105|104.98|104.98|104.96|11654
1618844600000|2021-04-19 15:03:20|104.98|104.94|104.96|104.92|104.98|104.94|104.96|104.92|12105
1618844620000|2021-04-19 15:03:40|104.94|104.88|104.94|104.86|104.94|104.88|104.92|104.86|8350
1618844630000|2021-04-19 15:03:50||104.88||104.88||104.88||104.88|16748
1618844640000|2021-04-19 15:04:00|104.96|104.9|104.98|104.92|105|104.96|104.96|104.9|22904
1618844660000|2021-04-19 15:04:20|104.96|104.9|104.96|104.9|104.96|104.9|104.96|104.9|0
1618844670000|2021-04-19 15:04:30|104.94|104.88|104.94|104.9|104.94|104.9|104.94|104.88|3089
1618844680000|2021-04-19 15:04:40|104.92|104.88|104.92|104.84|104.92|104.88|104.92|104.84|12337
1618844690000|2021-04-19 15:04:50|104.9||104.9||104.9||104.88||2269
1618844710000|2021-04-19 15:05:10|104.88|104.86|104.9|104.84|104.92|104.88|104.88|104.84|25404
1618844730000|2021-04-19 15:05:30|104.92|104.86|104.9|104.84|104.92|104.88|104.88|104.84|19821
1618844740000|2021-04-19 15:05:40|104.92|104.86|104.9|104.86|104.92|104.86|104.9|104.84|0
1618844760000|2021-04-19 15:06:00|104.88|104.84|104.8|104.74|104.88|104.84|104.8|104.74|18372
1618844770000|2021-04-19 15:06:10|104.82|104.76|104.86|104.82|104.88|104.82|104.8|104.76|11786
1618844780000|2021-04-19 15:06:20|104.84|104.8|104.8|104.74|104.84|104.8|104.8|104.72|15823
1618844790000|2021-04-19 15:06:30|104.82|104.82|104.84|104.78|104.84|104.82|104.82|104.76|24600
1618844800000|2021-04-19 15:06:40|104.82|104.76|104.82|104.74|104.82|104.76|104.82|104.74|0
1618844810000|2021-04-19 15:06:50|104.8|104.76|104.8|104.74|104.8|104.78|104.8|104.74|2979
1618844820000|2021-04-19 15:07:00|||||||||1000
1618844830000|2021-04-19 15:07:10|104.82|104.76|104.8|104.76|104.82|104.78|104.8|104.76|123
1618844840000|2021-04-19 15:07:20|104.82|104.78|104.86|104.82|104.86|104.82|104.82|104.78|21786
1618844850000|2021-04-19 15:07:30|104.84|104.8|104.84|104.78|104.84|104.8|104.84|104.78|13314
1618844860000|2021-04-19 15:07:40|104.82|104.76|104.86|104.82|104.86|104.82|104.82|104.76|14606
1618844870000|2021-04-19 15:07:50|||||||||10000
1618844880000|2021-04-19 15:08:00|104.84|104.8|104.86|104.8|104.86|104.8|104.82|104.76|7415
1618844890000|2021-04-19 15:08:10|104.88|104.82|104.88|104.84|104.9|104.88|104.86|104.82|23912
1618844900000|2021-04-19 15:08:20||104.86||104.86||104.86||104.84|4376
1618844910000|2021-04-19 15:08:30|104.9|104.88|104.86|104.8|104.9|104.88|104.86|104.8|24880
1618844920000|2021-04-19 15:08:40||104.82||104.82||104.82||104.82|4737
1618844930000|2021-04-19 15:08:50|104.84|104.8|104.84|104.78|104.84|104.8|104.84|104.78|373
1618844940000|2021-04-19 15:09:00|||||||||95
1618844980000|2021-04-19 15:09:40|104.82|104.76|104.78|104.74|104.82|104.76|104.78|104.72|7214
1618845000000|2021-04-19 15:10:00|||||||||2000
1618845020000|2021-04-19 15:10:20|104.76|104.72|104.76|104.7|104.76|104.74|104.74|104.7|9909
1618845030000|2021-04-19 15:10:30|104.74||104.74||104.74||104.74||20
1618845040000|2021-04-19 15:10:40|104.76|104.74|104.78|104.76|104.78|104.76|104.76|104.74|592
1618845050000|2021-04-19 15:10:50||104.74||104.76||104.76||104.74|5
1618845060000|2021-04-19 15:11:00|104.82|104.78|104.82|104.78|104.82|104.78|104.82|104.78|2657
1618845080000|2021-04-19 15:11:20|104.8|104.76|104.82|104.76|104.82|104.76|104.8|104.74|7235
1618845090000|2021-04-19 15:11:30|104.8|104.78|104.82|104.76|104.82|104.78|104.8|104.76|644
1618845100000|2021-04-19 15:11:40|104.8|104.74|104.8|104.76|104.8|104.76|104.8|104.74|4128
1618845110000|2021-04-19 15:11:50|104.82|104.78|104.82|104.76|104.82|104.78|104.82|104.76|8000
1618845120000|2021-04-19 15:12:00|104.86|104.78|104.82|104.8|104.86|104.8|104.82|104.78|2587
1618845130000|2021-04-19 15:12:10|104.84||104.82||104.84||104.82||450
1618845140000|2021-04-19 15:12:20||104.78||104.78||104.8||104.78|10127
1618845150000|2021-04-19 15:12:30|104.84|104.8|104.86|104.82|104.86|104.84|104.84|104.8|13386
1618845160000|2021-04-19 15:12:40|104.88||104.88||104.88||104.88||6652
1618845170000|2021-04-19 15:12:50|104.9|104.84|104.88|104.82|104.9|104.84|104.88|104.82|24
1618845180000|2021-04-19 15:13:00|104.86|104.8|104.88|104.84|104.88|104.84|104.86|104.8|12993
1618845200000|2021-04-19 15:13:20|104.86|104.82|104.86|104.82|104.86|104.82|104.86|104.82|3618
1618845220000|2021-04-19 15:13:40|104.84||104.84||104.84||104.84||2010
1618845230000|2021-04-19 15:13:50|||||||||1013
1618845240000|2021-04-19 15:14:00|104.82|104.8|104.86|104.82|104.88|104.82|104.82|104.8|15936
1618845270000|2021-04-19 15:14:30|||||||||3050
1618845280000|2021-04-19 15:14:40|104.88|104.86|104.9|104.84|104.9|104.88|104.88|104.82|19417
1618845290000|2021-04-19 15:14:50|104.92|104.86|104.92|104.88|104.92|104.88|104.92|104.86|4692
1618845300000|2021-04-19 15:15:00|104.9||104.92||104.92||104.9||8
1618845320000|2021-04-19 15:15:20|||||||||1400
1618845340000|2021-04-19 15:15:40|104.95|104.86|104.97|104.9|104.97|104.9|104.95|104.86|4877
1618845350000|2021-04-19 15:15:50||104.88||104.88||104.88||104.88|0
1618845360000|2021-04-19 15:16:00|104.95|104.86|104.95|104.86|104.95|104.86|104.95|104.86|4257
1618845370000|2021-04-19 15:16:10||104.88||104.88||104.88||104.88|0
1618845380000|2021-04-19 15:16:20|104.97|104.9|104.97|104.9|104.97|104.9|104.97|104.9|1500
1618845390000|2021-04-19 15:16:30|105.01|104.94|105.01|104.92|105.01|104.94|105.01|104.92|2157
1618845400000|2021-04-19 15:16:40|105.03|104.9|105.01|104.9|105.03|104.94|105.01|104.9|2874
1618845410000|2021-04-19 15:16:50|104.99||104.99||104.99||104.99||0
1618845420000|2021-04-19 15:17:00|105.01|104.92|105.01|104.92|105.01|104.92|105.01|104.92|0
1618845440000|2021-04-19 15:17:20|105.03|104.94|105.03|104.94|105.03|104.94|105.03|104.94|1378
1618845480000|2021-04-19 15:18:00|105.01|104.92|105.01|104.92|105.01|104.92|105.01|104.92|6
1618845490000|2021-04-19 15:18:10|105.03|104.94|105.09|105|105.09|105|105.03|104.94|8239
1618845500000|2021-04-19 15:18:20|105.11||105.09||105.11||105.09||0
1618845510000|2021-04-19 15:18:30|||||||||8663
1618845520000|2021-04-19 15:18:40|105.05|104.98|105.03|104.94|105.05|104.98|105.03|104.94|150
1618845540000|2021-04-19 15:19:00|105.05|104.96|105.07|104.98|105.07|104.98|105.03|104.96|682
1618845560000|2021-04-19 15:19:20|105.15|105.04|105.17|105.08|105.19|105.08|105.15|105.04|3356
1618845570000|2021-04-19 15:19:30|105.13|105.04|105.13|105.02|105.13|105.04|105.13|105.02|2722
1618845590000|2021-04-19 15:19:50|105.15|105.04|105.13|105.04|105.15|105.04|105.13|105.04|0
1618845600000|2021-04-19 15:20:00|105.15|105.02|105.13|105.02|105.15|105.02|105.13|105.02|0
1618845610000|2021-04-19 15:20:10|105.15|105.04|105.13|105.02|105.15|105.04|105.13|105.02|2065
1618845630000|2021-04-19 15:20:30|105.11||105.11||105.11||105.11||20
1618845640000|2021-04-19 15:20:40||105.04||105.04||105.04||105.04|1653
1618845650000|2021-04-19 15:20:50|105.13||105.13||105.13||105.13||0
1618845660000|2021-04-19 15:21:00|105.15||105.15||105.15||105.15||3533
1618845670000|2021-04-19 15:21:10|105.13||105.13||105.13||105.13||0
1618845700000|2021-04-19 15:21:40|105.11||105.11||105.11||105.11||0
1618845720000|2021-04-19 15:22:00|105.17|105.06|105.19|105.06|105.19|105.1|105.17|105.06|7122
1618845730000|2021-04-19 15:22:10|105.17|105.08|105.17|105.08|105.17|105.08|105.17|105.08|60
1618845740000|2021-04-19 15:22:20|105.21|105.12|105.21|105.12|105.21|105.12|105.21|105.12|71
1618845760000|2021-04-19 15:22:40|105.19|105.1|105.19|105.1|105.19|105.1|105.19|105.1|400
1618845770000|2021-04-19 15:22:50|105.17|105.06|105.15|105.06|105.17|105.06|105.15|105.06|1641
1618845780000|2021-04-19 15:23:00|105.13|105.04|105.11|105.02|105.13|105.04|105.11|105.02|10
1618845790000|2021-04-19 15:23:10|105.09|104.98|105.11|105.02|105.11|105.02|105.09|104.98|18929
1618845810000|2021-04-19 15:23:30|105.15|105.06|105.13|105.02|105.15|105.06|105.13|105.02|15
1618845830000|2021-04-19 15:23:50||105.04||105.04||105.04||105.04|90
1618845840000|2021-04-19 15:24:00|105.17|105.06|105.17|105.06|105.19|105.06|105.17|105.06|388
1618845870000|2021-04-19 15:24:30|105.19|105.1|105.21|105.12|105.21|105.12|105.19|105.08|2797
1618845880000|2021-04-19 15:24:40|105.23|105.1|105.23|105.14|105.23|105.14|105.23|105.1|100
1618845890000|2021-04-19 15:24:50|105.25|105.16|105.27|105.14|105.27|105.16|105.25|105.14|2199
1618845900000|2021-04-19 15:25:00||105.16||105.14||105.16||105.14|199
1618845910000|2021-04-19 15:25:10||105.16||105.16||105.16||105.14|0
1618845920000|2021-04-19 15:25:20|105.25|105.14|105.27|105.18|105.29|105.18|105.25|105.14|1316
1618845930000|2021-04-19 15:25:30|105.31|105.2|105.27|105.18|105.31|105.2|105.27|105.16|6184
1618845940000|2021-04-19 15:25:40|105.29|105.2|105.35|105.24|105.35|105.24|105.29|105.2|276
1618845960000|2021-04-19 15:26:00|105.31|105.22|105.33|105.24|105.33|105.24|105.31|105.2|10882
1618845970000|2021-04-19 15:26:10|105.31|105.22|105.31|105.22|105.31|105.22|105.31|105.22|0
1618845980000|2021-04-19 15:26:20|105.37|105.24|105.39|105.28|105.39|105.28|105.33|105.24|4679
1618845990000|2021-04-19 15:26:30|105.43|105.3|105.43|105.32|105.43|105.32|105.43|105.3|4641
1618846000000|2021-04-19 15:26:40||105.34||105.34||105.34||105.34|0
1618846020000|2021-04-19 15:27:00|105.41|105.32|105.35|105.28|105.41|105.32|105.35|105.28|1234
1618846030000|2021-04-19 15:27:10|105.33|105.24|105.31|105.22|105.33|105.24|105.31|105.22|3759
1618846040000|2021-04-19 15:27:20|105.29|105.2|105.29|105.2|105.33|105.22|105.29|105.18|5514
1618846050000|2021-04-19 15:27:30|105.31|105.24|105.37|105.26|105.37|105.26|105.31|105.24|4332
1618846060000|2021-04-19 15:27:40|105.35||105.35||105.35||105.35||0
1618846070000|2021-04-19 15:27:50|105.33|105.24|105.33|105.24|105.33|105.24|105.33|105.24|6312
1618846080000|2021-04-19 15:28:00|105.31||105.35||105.35||105.31||2839
1618846090000|2021-04-19 15:28:10|105.39|105.28|105.39|105.28|105.39|105.28|105.39|105.28|2855
1618846100000|2021-04-19 15:28:20|105.37|105.3|105.41|105.3|105.41|105.3|105.37|105.28|1213
1618846110000|2021-04-19 15:28:30|105.37|105.32|105.41|105.32|105.41|105.32|105.37|105.32|75
1618846120000|2021-04-19 15:28:40|105.39||105.41||105.41||105.39||0
1618846130000|2021-04-19 15:28:50|105.39||105.43||105.43||105.39||1323
1618846140000|2021-04-19 15:29:00|105.41|105.3|105.39|105.3|105.43|105.3|105.39|105.3|1970
1618846150000|2021-04-19 15:29:10|105.41|105.32|105.43|105.32|105.43|105.32|105.39|105.3|7880
1618846170000|2021-04-19 15:29:30|105.39|105.26|105.37|105.26|105.39|105.26|105.37|105.26|127
1618846180000|2021-04-19 15:29:40|105.31|105.24|105.31|105.2|105.31|105.24|105.31|105.2|832
1618846190000|2021-04-19 15:29:50|105.29|105.24|105.31|105.2|105.31|105.24|105.29|105.2|694
1618902010000|2021-04-20 07:00:10|104.88|104.32|104.8|104.52|104.88|104.52|104.8|104.32|0
1618902020000|2021-04-20 07:00:20|||||||||516
1618902030000|2021-04-20 07:00:30|104.82|104.54|105.28|104.96|105.3|105.12|104.8|104.54|178610
1618902040000|2021-04-20 07:00:40|105.4|104.98|105.38|105|105.4|105|105.38|104.98|19004
1618902050000|2021-04-20 07:00:50|105.5|105.02|105.48|105.04|105.5|105.04|105.48|105.02|0
1618902060000|2021-04-20 07:01:00|105.46|105.06|105.44|105.12|105.46|105.12|105.44|105.06|15949
1618902070000|2021-04-20 07:01:10|105.5|105.14|105.4|105.22|105.5|105.22|105.4|105.14|2000
1618902080000|2021-04-20 07:01:20|105.36|105.14|105.32|105.02|105.44|105.14|105|104.7|41944
1618902090000|2021-04-20 07:01:30||104.92||104.92||105.04||104.86|6849
1618902110000|2021-04-20 07:01:50|105.28||105.22||105.28||105.22||47
1618902120000|2021-04-20 07:02:00|105.18|104.86|105.3|104.98|105.32|105.1|105.08|104.84|28968
1618902130000|2021-04-20 07:02:10|105.28|104.96|104.74|104.48|105.28|104.96|104.74|104.4|46802
1618902140000|2021-04-20 07:02:20|104.84||104.72||104.84||104.72||93
1618902150000|2021-04-20 07:02:30|104.82|104.5|104.84|104.66|104.9|104.66|104.8|104.5|46061
1618902160000|2021-04-20 07:02:40|104.82|104.64|104.68|104.48|104.82|104.64|104.56|104.38|27153
1618902170000|2021-04-20 07:02:50|104.66|104.5|104.84|104.64|104.9|104.8|104.64|104.5|47164
1618902180000|2021-04-20 07:03:00|104.82|104.6|104.72|104.52|104.82|104.6|104.68|104.4|9960
1618902190000|2021-04-20 07:03:10|104.76|104.6|105.12|104.9|105.14|104.9|104.64|104.6|26065
1618902200000|2021-04-20 07:03:20|105.18|104.92|105.16|104.96|105.18|104.96|105.16|104.92|10
1618902210000|2021-04-20 07:03:30|105.2|104.98|105.2|105|105.22|105|105.2|104.98|0
1618902220000|2021-04-20 07:03:40|||||||||1434
1618902230000|2021-04-20 07:03:50|105.26|105.02|105.18|104.96|105.26|105.04|105.12|104.9|17417
1618902240000|2021-04-20 07:04:00|105.22|104.98|105.76|105.54|105.78|105.54|105.2|104.98|5303
1618902250000|2021-04-20 07:04:10|105.74|105.52|105.38|105.14|105.74|105.52|105.32|104.96|42865
1618902260000|2021-04-20 07:04:20|105.36|105.16|105.44|105.14|105.5|105.22|105.32|105.1|15711
1618902270000|2021-04-20 07:04:30|105.46|105.16|105.54|105.32|105.56|105.32|105.46|105.16|350
1618902280000|2021-04-20 07:04:40|105.52|105.3|105.4|105.18|105.52|105.3|105.36|105.16|750
1618902290000|2021-04-20 07:04:50|105.38|105.16|105.22|104.98|105.38|105.16|105|104.84|27944
1618902300000|2021-04-20 07:05:00|105.18|105|105.08|104.92|105.18|105|105.08|104.92|2211
1618902310000|2021-04-20 07:05:10|105.06|104.9|104.98|104.74|105.1|104.9|104.88|104.62|22421
1618902320000|2021-04-20 07:05:20|104.96|104.76|104.82|104.6|104.96|104.76|104.82|104.6|9843
1618902330000|2021-04-20 07:05:30|104.8|104.62|104.82|104.62|104.82|104.62|104.78|104.6|1470
1618902340000|2021-04-20 07:05:40|104.92|104.64|104.92|104.76|105.08|104.82|104.92|104.64|11301
1618902350000|2021-04-20 07:05:50|104.9|104.74|104.84|104.68|104.92|104.78|104.76|104.6|17123
1618902360000|2021-04-20 07:06:00|104.82|104.64|105.1|104.86|105.22|104.98|104.8|104.6|42676
1618902370000|2021-04-20 07:06:10|105.12|104.88|104.98|104.8|105.16|104.96|104.98|104.76|4414
1618902380000|2021-04-20 07:06:20|104.96|104.76|105.06|104.88|105.08|104.88|104.94|104.72|10935
1618902390000|2021-04-20 07:06:30|105.04|104.84|104.96|104.78|105.06|104.86|104.8|104.6|27244
1618902400000|2021-04-20 07:06:40|104.94|104.74|104.9|104.74|104.94|104.74|104.84|104.6|34447
1618902410000|2021-04-20 07:06:50|104.88|104.68|104.78|104.64|104.88|104.76|104.78|104.62|30176
1618902420000|2021-04-20 07:07:00|104.8|104.66|104.86|104.74|104.86|104.78|104.78|104.64|6550
1618902430000|2021-04-20 07:07:10|104.84|104.66|104.84|104.72|104.84|104.72|104.84|104.66|4000
1618902440000|2021-04-20 07:07:20|104.82|104.7|104.86|104.72|104.86|104.72|104.74|104.64|19654
1618902450000|2021-04-20 07:07:30|104.96|104.74|105.02|104.88|105.08|104.88|104.96|104.72|3650
1618902460000|2021-04-20 07:07:40|104.92|104.92|104.84|104.66|105.02|104.92|104.8|104.64|19555
1618902470000|2021-04-20 07:07:50|104.88||104.86||104.88||104.86||1994
1618902480000|2021-04-20 07:08:00|104.84|104.64|104.78|104.64|104.84|104.64|104.78|104.64|0
1618902490000|2021-04-20 07:08:10|104.84|104.66|104.84|104.66|104.84|104.66|104.84|104.66|9937
1618902500000|2021-04-20 07:08:20|104.94|104.7|104.88|104.7|105.06|104.82|104.88|104.7|12726
1618902510000|2021-04-20 07:08:30|104.86|104.72|104.9|104.7|104.94|104.72|104.84|104.7|35121
1618902520000|2021-04-20 07:08:40|104.88|104.68|104.86|104.66|104.94|104.9|104.86|104.64|36865
1618902530000|2021-04-20 07:08:50|||||||||2862
1618902540000|2021-04-20 07:09:00|104.82|104.68|105|104.82|105.02|104.82|104.8|104.66|2461
1618902550000|2021-04-20 07:09:10|105.02|104.8|105.02|104.82|105.02|104.82|104.96|104.8|20197
1618902570000|2021-04-20 07:09:30|105.04|104.84|105.08|104.9|105.26|105.14|105.04|104.84|36768
1618902580000|2021-04-20 07:09:40|105.1|104.88|105.04|104.88|105.12|104.94|105.04|104.88|13239
1618902590000|2021-04-20 07:09:50|105.02|104.9|105.12|104.92|105.12|104.92|105.02|104.88|5360
1618902600000|2021-04-20 07:10:00|105.1|105.12|105.18|104.98|105.18|105.12|105.1|104.92|11084
1618902610000|2021-04-20 07:10:10|105.16|105|105.1|105|105.16|105|105.1|105|0
1618902620000|2021-04-20 07:10:20|||||||||8213
1618902630000|2021-04-20 07:10:30|105.08|104.96|105.04|104.94|105.08|104.96|105.04|104.94|8582
1618902640000|2021-04-20 07:10:40|||||||||5000
1618902650000|2021-04-20 07:10:50|105.06|104.96|105.18|105.06|105.2|105.06|105.06|104.96|15170
1618902660000|2021-04-20 07:11:00|105.16|105.04|105.16|105.04|105.16|105.06|105.16|105.04|14402
1618902680000|2021-04-20 07:11:20|105.18|105.06|105.16|105.04|105.18|105.06|105.16|105.04|287
1618902690000|2021-04-20 07:11:30|105.18|105.06|105.18|105.08|105.18|105.1|105.18|105.06|7337
1618902700000|2021-04-20 07:11:40|105.22|105.1|105.28|105.14|105.28|105.14|105.22|105.1|1427
1618902710000|2021-04-20 07:11:50|105.3|105.2|105.32|105.2|105.34|105.22|105.3|105.2|6944
1618902720000|2021-04-20 07:12:00|105.34|105.22|105.38|105.26|105.44|105.26|105.34|105.22|4745
1618902730000|2021-04-20 07:12:10|105.36|105.28|105.38|105.28|105.38|105.3|105.32|105.22|8367
1618902740000|2021-04-20 07:12:20|105.36|105.26|105.36|105.22|105.36|105.26|105.36|105.22|785
1618902750000|2021-04-20 07:12:30||105.24||105.24||105.24||105.24|0
1618902760000|2021-04-20 07:12:40|105.34|105.22|105.28|105.16|105.34|105.22|105.28|105.16|11037
1618902770000|2021-04-20 07:12:50|105.26|105.12|105.2|105.08|105.26|105.12|105.2|105.08|19114
1618902780000|2021-04-20 07:13:00|105.16|105.02|105.1|104.96|105.2|105.08|105.1|104.94|9333
1618902790000|2021-04-20 07:13:10|105.08||105.06||105.08||105.06||3000
1618902800000|2021-04-20 07:13:20|105.04|104.94|105|104.88|105.04|104.94|105|104.88|180
1618902810000|2021-04-20 07:13:30|104.98|104.84|105.2|105.06|105.22|105.08|104.94|104.8|32817
1618902820000|2021-04-20 07:13:40||105.08||105.08||105.08||105.08|2359
1618902830000|2021-04-20 07:13:50|105.06|105.06|105.14|105|105.2|105.06|105.06|105|25595
1618902840000|2021-04-20 07:14:00|105.12|104.98|105.06|104.9|105.12|104.98|105.06|104.88|2970
1618902850000|2021-04-20 07:14:10|105.04|104.88|104.8|104.72|105.04|104.88|104.74|104.7|47425
1618902860000|2021-04-20 07:14:20|104.86|104.7|104.88|104.74|104.9|104.78|104.8|104.7|6441
1618902870000|2021-04-20 07:14:30|104.86|104.72|104.86|104.72|104.86|104.8|104.86|104.7|15134
1618902880000|2021-04-20 07:14:40|||||||||1889
1618902890000|2021-04-20 07:14:50|104.84|104.74|104.78|104.66|105|104.94|104.66|104.6|75191
1618902900000|2021-04-20 07:15:00|104.8|104.68|104.92|104.84|104.94|104.86|104.76|104.68|18530
1618902910000|2021-04-20 07:15:10||104.88||104.88||104.88||104.82|4078
1618902920000|2021-04-20 07:15:20|105|104.9|105|104.92|105|104.94|104.98|104.9|7877
1618902930000|2021-04-20 07:15:30|105.06|104.94|105.06|104.96|105.12|104.96|105.06|104.92|2695
1618902940000|2021-04-20 07:15:40|||||||||8625
1618902950000|2021-04-20 07:15:50|105.1|104.98|105.08|104.96|105.1|104.98|105.08|104.96|0
1618902960000|2021-04-20 07:16:00|105.04|104.94|104.94|104.82|105.04|104.94|104.94|104.8|59066
1618902970000|2021-04-20 07:16:10|||||||||962
1618902980000|2021-04-20 07:16:20|104.92|104.8|104.9|104.8|104.92|104.8|104.9|104.8|1510
1618902990000|2021-04-20 07:16:30||104.82||104.82||104.82||104.82|1000
1618903000000|2021-04-20 07:16:40|||||||||10000
1618903010000|2021-04-20 07:16:50|104.92|104.8|104.9|104.8|104.92|104.82|104.9|104.8|6628
1618903020000|2021-04-20 07:17:00|104.88|104.78|104.86|104.78|104.88|104.8|104.84|104.78|18354
1618903030000|2021-04-20 07:17:10|||||||||463
1618903040000|2021-04-20 07:17:20|104.9|104.8|104.9|104.84|104.92|104.84|104.9|104.8|10
1618903050000|2021-04-20 07:17:30|104.88|104.82|104.98|104.86|105|104.9|104.86|104.82|12207
1618903070000|2021-04-20 07:17:50|104.96|104.82|104.94|104.82|104.96|104.84|104.94|104.82|9
1618903080000|2021-04-20 07:18:00|104.96|104.84|104.96|104.84|104.96|104.84|104.96|104.84|2510
1618903090000|2021-04-20 07:18:10|104.94|104.82|104.96|104.84|104.96|104.84|104.94|104.82|28202
1618903100000|2021-04-20 07:18:20|||||||||13420
1618903110000|2021-04-20 07:18:30|104.94|104.86|104.9|104.82|104.94|104.88|104.86|104.82|19354
1618903120000|2021-04-20 07:18:40|104.88|104.78|104.78|104.66|104.88|104.78|104.78|104.66|9358
1618903130000|2021-04-20 07:18:50|104.68|104.74|104.76|104.64|104.78|104.74|104.68|104.64|13294
1618903140000|2021-04-20 07:19:00|||||||||13166
1618903150000|2021-04-20 07:19:10||104.66||104.64||104.66||104.64|10156
1618903160000|2021-04-20 07:19:20|||||||||310
1618903190000|2021-04-20 07:19:50|104.72|104.6|104.68|104.58|104.72|104.6|104.64|104.58|12584
1618903200000|2021-04-20 07:20:00|104.66|104.6|104.7|104.62|104.72|104.64|104.66|104.58|2886
1618903210000|2021-04-20 07:20:10|104.68|104.58|104.7|104.6|104.7|104.6|104.68|104.58|6291
1618903220000|2021-04-20 07:20:20|104.68|104.58|104.66|104.56|104.7|104.58|104.66|104.54|5121
1618903230000|2021-04-20 07:20:30|||||||||57
1618903250000|2021-04-20 07:20:50|104.7|104.58|104.74|104.62|104.76|104.64|104.7|104.58|15067
1618903260000|2021-04-20 07:21:00|104.72|104.6|104.58|104.5|104.72|104.6|104.58|104.5|15828
1618903270000|2021-04-20 07:21:10|104.54|104.46|104.56|104.46|104.58|104.48|104.52|104.44|10965
1618903280000|2021-04-20 07:21:20|104.54||104.54||104.54||104.54||3100
1618903290000|2021-04-20 07:21:30|104.58|104.48|104.64|104.5|104.66|104.5|104.58|104.48|30628
1618903300000|2021-04-20 07:21:40|104.68|104.52|104.66|104.58|104.68|104.58|104.66|104.52|21227
1618903310000|2021-04-20 07:21:50|104.64|104.56|104.6|104.52|104.64|104.56|104.6|104.52|6472
1618903330000|2021-04-20 07:22:10|104.64|104.54|104.62|104.52|104.64|104.6|104.62|104.52|10969
1618903340000|2021-04-20 07:22:20|104.64|104.54|104.52|104.42|104.64|104.56|104.5|104.4|12158
1618903350000|2021-04-20 07:22:30|104.56|104.46|104.6|104.52|104.64|104.54|104.54|104.44|4290
1618903360000|2021-04-20 07:22:40|104.62|104.54|104.6|104.52|104.62|104.54|104.6|104.52|265
1618903380000|2021-04-20 07:23:00||104.54||104.56||104.56||104.52|1020
1618903390000|2021-04-20 07:23:10|104.64|104.58|104.68|104.62|104.7|104.62|104.64|104.58|2667
1618903400000|2021-04-20 07:23:20||104.58||104.6||104.6||104.58|7171
1618903410000|2021-04-20 07:23:30|104.66|104.58|104.56|104.46|104.66|104.58|104.56|104.44|11440
1618903420000|2021-04-20 07:23:40|104.58|104.48|104.64|104.56|104.68|104.56|104.58|104.46|17677
1618903430000|2021-04-20 07:23:50|104.66|104.52|104.66|104.54|104.68|104.58|104.64|104.52|3311
1618903440000|2021-04-20 07:24:00||104.56||104.56||104.56||104.56|500
1618903450000|2021-04-20 07:24:10|104.62|104.54|104.56|104.46|104.62|104.54|104.56|104.44|0
1618903460000|2021-04-20 07:24:20|104.6|104.48|104.62|104.5|104.62|104.5|104.6|104.48|5227
1618903470000|2021-04-20 07:24:30|104.6||104.6||104.62||104.6||3065
1618903480000|2021-04-20 07:24:40|||||||||2411
1618903490000|2021-04-20 07:24:50|104.58|104.48|104.58|104.46|104.58|104.48|104.58|104.46|47660
1618903500000|2021-04-20 07:25:00|104.56|104.48|104.6|104.48|104.6|104.48|104.54|104.48|0
1618903510000|2021-04-20 07:25:10|104.58|104.52|104.58|104.48|104.58|104.58|104.58|104.48|11320
1618903530000|2021-04-20 07:25:30|104.6|104.5|104.58|104.52|104.64|104.58|104.56|104.5|20458
1618903540000|2021-04-20 07:25:40|104.6|104.48|104.66|104.6|104.66|104.6|104.6|104.48|1676
1618903550000|2021-04-20 07:25:50|104.7|104.58|104.68|104.6|104.7|104.6|104.68|104.58|0
1618903560000|2021-04-20 07:26:00|104.7|104.58|104.68|104.58|104.7|104.6|104.68|104.58|2700
1618903570000|2021-04-20 07:26:10|104.7|104.6|104.7|104.62|104.7|104.62|104.7|104.6|22381
1618903580000|2021-04-20 07:26:20|104.68|104.64|104.7|104.62|104.7|104.66|104.68|104.6|1931
1618903590000|2021-04-20 07:26:30||104.64||104.64||104.64||104.64|5782
1618903600000|2021-04-20 07:26:40|||||||||1000
1618903610000|2021-04-20 07:26:50|104.68|104.62|104.7|104.62|104.7|104.62|104.68|104.62|100
1618903620000|2021-04-20 07:27:00||104.64||104.66||104.66||104.64|3648
1618903630000|2021-04-20 07:27:10|104.74|104.68|104.76|104.66|104.78|104.7|104.74|104.66|6788
1618903640000|2021-04-20 07:27:20|104.74|104.64|104.72|104.64|104.74|104.66|104.72|104.64|310
1618903660000|2021-04-20 07:27:40|104.7|104.62|104.68|104.62|104.7|104.64|104.68|104.62|8176
1618903670000|2021-04-20 07:27:50|||||||||700
1618903690000|2021-04-20 07:28:10|104.66|104.6|104.6|104.48|104.66|104.6|104.56|104.46|22627
1618903700000|2021-04-20 07:28:20|104.58|104.46|104.58|104.46|104.58|104.48|104.58|104.44|5654
1618903710000|2021-04-20 07:28:30|104.54|104.42|104.52|104.42|104.54|104.42|104.52|104.4|153
1618903720000|2021-04-20 07:28:40|||||||||22414
1618903730000|2021-04-20 07:28:50|104.5||104.5||104.5||104.5||700
1618903740000|2021-04-20 07:29:00|||||||||6650
1618903750000|2021-04-20 07:29:10|104.48|104.4|104.5|104.42|104.5|104.44|104.48|104.4|12561
1618903760000|2021-04-20 07:29:20|||||||||21000
1618903770000|2021-04-20 07:29:30||104.4||104.4||104.4||104.4|300
1618903780000|2021-04-20 07:29:40|104.48|104.38|104.42|104.34|104.48|104.38|104.4|104.3|24983
1618903790000|2021-04-20 07:29:50|104.46|104.36|104.46|104.4|104.48|104.42|104.46|104.34|18381
1618903800000|2021-04-20 07:30:00|104.48||104.46||104.48||104.46||0
1618903810000|2021-04-20 07:30:10|104.42|104.36|104.46|104.36|104.46|104.36|104.4|104.34|1272
1618903820000|2021-04-20 07:30:20|104.44|104.32|104.38|104.32|104.44|104.32|104.38|104.32|3103
1618903830000|2021-04-20 07:30:30|||||||||1915
1618903840000|2021-04-20 07:30:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|45347
1618903860000|2021-04-20 07:31:00|104.4|104.32|104.42|104.32|104.42|104.32|104.38|104.3|1134
1618903870000|2021-04-20 07:31:10|104.44|104.34|104.54|104.48|104.54|104.48|104.44|104.34|21444
1618903880000|2021-04-20 07:31:20|104.56|104.5|104.5|104.4|104.56|104.52|104.5|104.4|10337
1618903890000|2021-04-20 07:31:30|||||||||1159
1618903900000|2021-04-20 07:31:40|104.52|104.42|104.54|104.48|104.54|104.48|104.52|104.42|7708
1618903910000|2021-04-20 07:31:50|104.56||104.56||104.56||104.56||0
1618903920000|2021-04-20 07:32:00|104.54|104.46|104.56|104.48|104.56|104.48|104.54|104.46|9252
1618903930000|2021-04-20 07:32:10|104.54|104.5|104.54|104.5|104.54|104.5|104.54|104.5|6170
1618903940000|2021-04-20 07:32:20|104.52|104.48|104.48|104.36|104.52|104.48|104.48|104.36|9855
1618903950000|2021-04-20 07:32:30|104.5|104.38|104.5|104.4|104.5|104.4|104.5|104.38|0
1618903960000|2021-04-20 07:32:40|104.52|104.42|104.52|104.44|104.52|104.46|104.46|104.42|4279
1618903970000|2021-04-20 07:32:50|104.5|104.46|104.5|104.44|104.5|104.46|104.5|104.44|5069
1618903980000|2021-04-20 07:33:00|104.52|104.46|104.58|104.52|104.6|104.52|104.52|104.46|3050
1618903990000|2021-04-20 07:33:10|104.62|104.54|104.66|104.56|104.66|104.56|104.62|104.54|12743
1618904000000|2021-04-20 07:33:20|104.64||104.66||104.66||104.64||10
1618904010000|2021-04-20 07:33:30|104.64|104.66|104.64|104.56|104.68|104.66|104.64|104.56|14000
1618904020000|2021-04-20 07:33:40||104.52||104.54||104.54||104.52|1500
1618904030000|2021-04-20 07:33:50|104.62|104.56|104.58|104.46|104.62|104.58|104.58|104.46|9336
1618904040000|2021-04-20 07:34:00|104.56||104.54||104.56||104.54||0
1618904050000|2021-04-20 07:34:10|104.56|104.48|104.58|104.48|104.58|104.5|104.56|104.46|12500
1618904060000|2021-04-20 07:34:20|104.56|104.44|104.5|104.44|104.56|104.44|104.5|104.44|14236
1618904070000|2021-04-20 07:34:30|104.48||104.48||104.48||104.48||471
1618904080000|2021-04-20 07:34:40|||||||||6560
1618904090000|2021-04-20 07:34:50|||||||||799
1618904110000|2021-04-20 07:35:10|104.5|104.48|104.58|104.48|104.58|104.5|104.5|104.46|2192
1618904120000|2021-04-20 07:35:20|||||||||3000
1618904130000|2021-04-20 07:35:30|104.6|104.5|104.64|104.56|104.66|104.58|104.6|104.5|147
1618904140000|2021-04-20 07:35:40|104.6|104.54|104.58|104.5|104.6|104.54|104.58|104.5|54
1618904150000|2021-04-20 07:35:50|||||||||203
1618904160000|2021-04-20 07:36:00|104.62|104.54|104.6|104.54|104.62|104.54|104.6|104.54|342
1618904180000|2021-04-20 07:36:20|||||||||945
1618904190000|2021-04-20 07:36:30|104.62|104.56|104.64|104.56|104.64|104.56|104.62|104.56|5411
1618904210000|2021-04-20 07:36:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|2572
1618904220000|2021-04-20 07:37:00|104.64|104.56|104.72|104.66|104.72|104.66|104.64|104.56|22680
1618904230000|2021-04-20 07:37:10|104.74|104.68|104.78|104.68|104.8|104.76|104.74|104.68|21959
1618904240000|2021-04-20 07:37:20|104.74|104.66|104.74|104.66|104.76|104.66|104.72|104.64|0
1618904250000|2021-04-20 07:37:30|104.72|104.64|104.7|104.6|104.74|104.66|104.7|104.6|7310
1618904260000|2021-04-20 07:37:40|||||||||1369
1618904270000|2021-04-20 07:37:50|104.74|104.62|104.74|104.64|104.74|104.64|104.74|104.62|40
1618904280000|2021-04-20 07:38:00|104.7|104.66|104.64|104.54|104.7|104.66|104.64|104.54|10161
1618904290000|2021-04-20 07:38:10|104.68|104.56|104.68|104.56|104.68|104.56|104.68|104.54|240
1618904300000|2021-04-20 07:38:20|104.66|104.54|104.68|104.58|104.68|104.6|104.64|104.54|0
1618904310000|2021-04-20 07:38:30||104.64||104.6||104.64||104.58|38
1618904320000|2021-04-20 07:38:40|104.7||104.7||104.7||104.7||74
1618904330000|2021-04-20 07:38:50|104.68|104.58|104.68|104.58|104.68|104.58|104.68|104.58|18677
1618904350000|2021-04-20 07:39:10|104.7|104.6|104.7|104.62|104.7|104.62|104.7|104.6|1294
1618904360000|2021-04-20 07:39:20|104.68||104.64||104.68||104.64||120
1618904370000|2021-04-20 07:39:30|104.66|104.64|104.68|104.62|104.68|104.64|104.66|104.62|2396
1618904380000|2021-04-20 07:39:40||104.64||104.64||104.64||104.62|823
1618904390000|2021-04-20 07:39:50|104.66|104.62|104.5|104.4|104.74|104.72|104.5|104.4|84590
1618904400000|2021-04-20 07:40:00|104.52|104.42|104.64|104.54|104.66|104.58|104.52|104.42|11294
1618904410000|2021-04-20 07:40:10||104.56||104.56||104.58||104.56|71
1618904420000|2021-04-20 07:40:20|104.62|104.52|104.62|104.52|104.62|104.52|104.62|104.5|559
1618904430000|2021-04-20 07:40:30||104.5||104.54||104.54||104.5|0
1618904440000|2021-04-20 07:40:40||104.56||104.56||104.56||104.56|10556
1618904470000|2021-04-20 07:41:10|104.58|104.5|104.52|104.44|104.58|104.5|104.52|104.44|28254
1618904480000|2021-04-20 07:41:20|104.5|104.42|104.46|104.36|104.5|104.42|104.46|104.34|4746
1618904490000|2021-04-20 07:41:30|104.44|104.34|104.42|104.32|104.44|104.38|104.42|104.3|954
1618904500000|2021-04-20 07:41:40|104.44|104.3|104.42|104.34|104.44|104.34|104.42|104.3|30
1618904510000|2021-04-20 07:41:50|104.44||104.42||104.44||104.42||562
1618904520000|2021-04-20 07:42:00|104.44|104.36|104.44|104.38|104.44|104.38|104.44|104.36|1988
1618904530000|2021-04-20 07:42:10|104.48|104.4|104.48|104.4|104.5|104.44|104.48|104.4|710
1618904540000|2021-04-20 07:42:20|104.5|104.42|104.46|104.42|104.5|104.42|104.46|104.42|7981
1618904550000|2021-04-20 07:42:30|104.44|104.36|104.46|104.38|104.46|104.38|104.44|104.36|8194
1618904560000|2021-04-20 07:42:40|104.48|104.4|104.48|104.44|104.48|104.44|104.48|104.4|2925
1618904570000|2021-04-20 07:42:50|104.46|104.42|104.42|104.4|104.46|104.42|104.42|104.4|1894
1618904580000|2021-04-20 07:43:00|||||||||18610
1618904590000|2021-04-20 07:43:10||104.36||104.36||104.36||104.36|3919
1618904600000|2021-04-20 07:43:20|||||||||5000
1618904610000|2021-04-20 07:43:30|104.44|104.38|104.44|104.36|104.5|104.38|104.44|104.36|7527
1618904620000|2021-04-20 07:43:40|104.42||104.4||104.42||104.4||200
1618904630000|2021-04-20 07:43:50|104.44||104.44||104.44||104.44||0
1618904640000|2021-04-20 07:44:00||104.4||104.4||104.4||104.36|10875
1618904660000|2021-04-20 07:44:20|104.46|104.38|104.46|104.4|104.46|104.42|104.46|104.38|0
1618904670000|2021-04-20 07:44:30|104.44||104.46||104.46||104.44||60
1618904680000|2021-04-20 07:44:40|||||||||946
1618904690000|2021-04-20 07:44:50|104.44|104.38|104.44|104.38|104.44|104.38|104.44|104.38|3889
1618904700000|2021-04-20 07:45:00|104.46|104.4|104.44|104.38|104.46|104.42|104.44|104.38|39890
1618904710000|2021-04-20 07:45:10|104.42||104.42||104.42||104.42||1450
1618904730000|2021-04-20 07:45:30|104.46|104.4|104.42|104.38|104.46|104.4|104.42|104.38|8968
1618904740000|2021-04-20 07:45:40|104.4|104.36|104.4|104.36|104.42|104.38|104.4|104.36|7749
1618904750000|2021-04-20 07:45:50|||||||||6704
1618904760000|2021-04-20 07:46:00|||||||||19046
1618904770000|2021-04-20 07:46:10|104.42|104.42|104.44|104.42|104.44|104.42|104.42|104.42|8483
1618904780000|2021-04-20 07:46:20|||||||||474
1618904790000|2021-04-20 07:46:30||104.38||104.42||104.42||104.38|3592
1618904800000|2021-04-20 07:46:40|104.42|104.4|104.42|104.36|104.42|104.42|104.42|104.36|10011
1618904810000|2021-04-20 07:46:50|||||||||4754
1618904820000|2021-04-20 07:47:00|104.4|104.32|104.38|104.3|104.4|104.34|104.38|104.3|20762
1618904830000|2021-04-20 07:47:10||104.32||104.32||104.32||104.32|3182
1618904840000|2021-04-20 07:47:20||104.3||104.3||104.32||104.3|285
1618904850000|2021-04-20 07:47:30||104.32||104.32||104.32||104.32|15748
1618904860000|2021-04-20 07:47:40||104.34||104.34||104.34||104.34|2367
1618904870000|2021-04-20 07:47:50|104.36|104.32|104.36|104.32|104.36|104.32|104.36|104.32|20702
1618904880000|2021-04-20 07:48:00|||||||||5244
1618904890000|2021-04-20 07:48:10|104.34|104.3|104.2|104.14|104.36|104.32|104.2|104.12|74094
1618904900000|2021-04-20 07:48:20|104.22|104.16|104.24|104.2|104.28|104.22|104.22|104.16|29325
1618904930000|2021-04-20 07:48:50|104.26|104.22|104.26|104.2|104.28|104.22|104.26|104.2|4740
1618904940000|2021-04-20 07:49:00|104.28|104.18|104.28|104.2|104.28|104.2|104.28|104.18|307
1618904950000|2021-04-20 07:49:10|104.26||104.26||104.26||104.26||12075
1618904960000|2021-04-20 07:49:20||104.18||104.2||104.2||104.18|0
1618904970000|2021-04-20 07:49:30|||||||||1196
1618904980000|2021-04-20 07:49:40|104.24|104.18|104.24|104.18|104.24|104.18|104.24|104.18|279
1618904990000|2021-04-20 07:49:50|||||||||10000
1618905010000|2021-04-20 07:50:10|104.22|104.16|104.24|104.16|104.24|104.16|104.2|104.1|24401
1618905020000|2021-04-20 07:50:20|104.22|104.14|104.16|104.1|104.22|104.14|104.16|104.1|7916
1618905030000|2021-04-20 07:50:30|104.14|104.06|104.14|104.08|104.14|104.08|104.1|104.06|6700
1618905040000|2021-04-20 07:50:40|104.12|104.06|104.12|104.06|104.12|104.06|104.12|104.06|2500
1618905050000|2021-04-20 07:50:50|104.14|104.08|104.1|104.06|104.16|104.1|104.1|104.06|3638
1618905060000|2021-04-20 07:51:00|104.08||104.1||104.1||104.08||2585
1618905070000|2021-04-20 07:51:10|104.08||104.1||104.1||104.08||2611
1618905100000|2021-04-20 07:51:40|104.16|104.08|104.12|104.04|104.16|104.08|104.12|104.04|12249
1618905110000|2021-04-20 07:51:50|||||||||1057
1618905130000|2021-04-20 07:52:10|||||||||9497
1618905150000|2021-04-20 07:52:30|||||||||5000
1618905180000|2021-04-20 07:53:00|104.1|104.06|104.12|104.06|104.12|104.06|104.1|104.06|1751
1618905200000|2021-04-20 07:53:20|||||||||65622
1618905220000|2021-04-20 07:53:40||104.08||104.08||104.08||104.08|732
1618905250000|2021-04-20 07:54:10|104.1|104.06|104.14|104.1|104.2|104.1|104.08|104.04|17057
1618905260000|2021-04-20 07:54:20|104.18||104.18||104.18||104.16||2888
1618905290000|2021-04-20 07:54:50|||||||||6483
1618905310000|2021-04-20 07:55:10|104.22|104.12|104.26|104.2|104.26|104.22|104.22|104.12|8612
1618905320000|2021-04-20 07:55:20|104.24|104.18|104.2|104.14|104.24|104.18|104.2|104.14|7191
1618905330000|2021-04-20 07:55:30|104.18||104.18||104.18||104.18||84
1618905340000|2021-04-20 07:55:40|104.2|104.1|104.06|104|104.2|104.1|104|103.96|274630
1618905350000|2021-04-20 07:55:50||104.02||104.02||104.02||104.02|145
1618905360000|2021-04-20 07:56:00|104.04|104|104.02|104|104.04|104|103.98|103.9|71012
1618905370000|2021-04-20 07:56:10|104.04|103.98|104.04|104|104.04|104|104.02|103.94|13441
1618905380000|2021-04-20 07:56:20|104.02|103.96|104.02|103.96|104.02|103.96|104|103.92|9514
1618905390000|2021-04-20 07:56:30||103.98||103.98||103.98||103.98|119
1618905400000|2021-04-20 07:56:40|||||||||618
1618905410000|2021-04-20 07:56:50|||||||||1571
1618905430000|2021-04-20 07:57:10|104.04|104|104.18|104.1|104.18|104.1|104.04|104|21420
1618905440000|2021-04-20 07:57:20|104.14||104.14||104.14||104.14||0
1618905460000|2021-04-20 07:57:40|||||||||10046
1618905470000|2021-04-20 07:57:50|||||||||1951
1618905480000|2021-04-20 07:58:00|104.12|104.08|104.06|104|104.12|104.1|104.06|104|32839
1618905490000|2021-04-20 07:58:10|||||||||10000
1618905500000|2021-04-20 07:58:20|104.08|104.02|104.06|104|104.08|104.02|104.06|104|610
1618905510000|2021-04-20 07:58:30|104.04|104.02|104.04|104|104.04|104.02|104.04|104|48008
1618905520000|2021-04-20 07:58:40|104.02||104.02||104.02||104.02||4788
1618905530000|2021-04-20 07:58:50|104|103.98|104.04|104|104.04|104|104|103.98|36418
1618905540000|2021-04-20 07:59:00|104.02|103.98|104.02|103.98|104.02|104|104.02|103.98|7215
1618905550000|2021-04-20 07:59:10|104|103.96|104|103.96|104|103.96|104|103.96|1196
1618905560000|2021-04-20 07:59:20|||||||||18236
1618905570000|2021-04-20 07:59:30|103.98|103.94|104|103.94|104.04|103.94|103.96|103.9|19627
1618905580000|2021-04-20 07:59:40|104.02|103.96|104.02|103.94|104.04|103.98|104|103.94|5643
1618905590000|2021-04-20 07:59:50|104.04|103.96|104|103.98|104.04|103.98|104|103.96|4521
1618905600000|2021-04-20 08:00:00||103.96||103.94||103.96||103.94|5156
1618905610000|2021-04-20 08:00:10|||||||||34131
1618905620000|2021-04-20 08:00:20|103.98|103.92|103.98|103.92|103.98|103.92|103.98|103.92|2985
1618905630000|2021-04-20 08:00:30|103.96|103.9|103.86|103.8|103.96|103.9|103.86|103.8|9485
1618905640000|2021-04-20 08:00:40|103.84|103.78|103.84|103.76|103.84|103.78|103.84|103.76|10436
1618905650000|2021-04-20 08:00:50|103.82|103.74|103.8|103.74|103.82|103.74|103.78|103.74|30267
1618905660000|2021-04-20 08:01:00|||||||||950
1618905670000|2021-04-20 08:01:10|103.78||103.78||103.78||103.78||3766
1618905680000|2021-04-20 08:01:20|103.76|103.72|103.74|103.68|103.76|103.72|103.74|103.66|1556
1618905690000|2021-04-20 08:01:30|103.76|103.66|103.7|103.66|103.76|103.68|103.7|103.66|13740
1618905700000|2021-04-20 08:01:40||103.64||103.64||103.66||103.64|40017
1618905710000|2021-04-20 08:01:50|103.68||103.7||103.7||103.68||0
1618905720000|2021-04-20 08:02:00|103.68|103.62|103.58|103.54|103.68|103.62|103.58|103.52|27633
1618905730000|2021-04-20 08:02:10|103.56|103.52|103.5|103.44|103.56|103.52|103.5|103.44|29846
1618905740000|2021-04-20 08:02:20|103.52|103.46|103.56|103.5|103.6|103.5|103.5|103.46|14442
1618905750000|2021-04-20 08:02:30|103.58|103.52|103.58|103.5|103.64|103.54|103.58|103.5|6679
1618905760000|2021-04-20 08:02:40||103.56||103.54||103.56||103.5|6359
1618905770000|2021-04-20 08:02:50|103.62|103.56|103.74|103.66|103.74|103.66|103.62|103.56|9465
1618905780000|2021-04-20 08:03:00|103.7|103.64|103.7|103.66|103.7|103.66|103.7|103.64|38
1618905790000|2021-04-20 08:03:10|103.74|103.68|103.78|103.72|103.78|103.74|103.74|103.66|11587
1618905820000|2021-04-20 08:03:40|103.8|103.76|103.82|103.76|103.82|103.76|103.8|103.76|21832
1618905830000|2021-04-20 08:03:50|103.8|103.74|103.8|103.72|103.8|103.74|103.8|103.72|0
1618905840000|2021-04-20 08:04:00|103.78|103.7|103.72|103.66|103.78|103.7|103.68|103.62|4213
1618905850000|2021-04-20 08:04:10|103.74|103.68|103.74|103.68|103.74|103.68|103.74|103.68|5180
1618905860000|2021-04-20 08:04:20|103.76|103.7|103.84|103.76|103.84|103.76|103.76|103.7|45416
1618905870000|2021-04-20 08:04:30|103.82|103.74|103.78|103.72|103.84|103.78|103.78|103.72|14217
1618905880000|2021-04-20 08:04:40|103.76||103.76||103.76||103.76||1580
1618905900000|2021-04-20 08:05:00|103.72|103.7|103.72|103.66|103.74|103.7|103.72|103.62|5037
1618905910000|2021-04-20 08:05:10|103.74|103.68|103.78|103.74|103.78|103.74|103.74|103.68|0
1618905920000|2021-04-20 08:05:20|103.8|103.76|103.8|103.76|103.8|103.76|103.8|103.76|13661
1618905930000|2021-04-20 08:05:30||103.74||103.74||103.74||103.74|2437
1618905940000|2021-04-20 08:05:40|103.84||103.84||103.84||103.84||1235
1618905950000|2021-04-20 08:05:50|103.8|103.76|103.86|103.8|103.88|103.8|103.8|103.76|55335
1618905960000|2021-04-20 08:06:00|103.84|103.76|103.9|103.8|103.92|103.9|103.82|103.74|61976
1618905970000|2021-04-20 08:06:10|103.92|103.82|103.88|103.8|103.92|103.82|103.88|103.8|9685
1618905980000|2021-04-20 08:06:20|103.9|103.82|103.9|103.86|103.92|103.86|103.9|103.82|6776
1618905990000|2021-04-20 08:06:30||103.88||103.88||103.88||103.88|1005
1618906000000|2021-04-20 08:06:40|103.88|103.86|103.88|103.82|103.88|103.86|103.88|103.82|159
1618906020000|2021-04-20 08:07:00|103.9|103.84|103.9|103.86|103.9|103.86|103.9|103.84|2068
1618906030000|2021-04-20 08:07:10|103.92|103.88|103.92|103.86|103.92|103.88|103.92|103.86|1742
1618906040000|2021-04-20 08:07:20|103.9|103.84|104|103.94|104|103.94|103.9|103.82|13122
1618906050000|2021-04-20 08:07:30|104.02|103.96|104.06|103.98|104.06|104|104.02|103.94|2953
1618906070000|2021-04-20 08:07:50|104.04|104|104.02|103.96|104.04|104.02|104|103.96|6048
1618906080000|2021-04-20 08:08:00|104||104||104||104||0
1618906100000|2021-04-20 08:08:20|104.02||104||104.02||104||5014
1618906120000|2021-04-20 08:08:40|103.98|103.98|104.04|103.98|104.04|103.98|103.98|103.98|4401
1618906130000|2021-04-20 08:08:50|104.06|103.96|104.06|104|104.06|104|104.04|103.96|25
1618906140000|2021-04-20 08:09:00|104.04|103.98|104.04|103.96|104.04|103.98|104|103.96|24759
1618906150000|2021-04-20 08:09:10|||||||||980
1618906160000|2021-04-20 08:09:20|||||||||20000
1618906170000|2021-04-20 08:09:30|||||||||500
1618906180000|2021-04-20 08:09:40|104.02|103.98|104|103.96|104.02|103.98|104|103.96|8138
1618906190000|2021-04-20 08:09:50|103.98|103.94|103.96|103.88|103.98|103.94|103.96|103.86|20674
1618906200000|2021-04-20 08:10:00|103.94|103.86|103.92|103.84|103.94|103.86|103.92|103.82|6404
1618906210000|2021-04-20 08:10:10|103.88|103.86|103.88|103.78|103.92|103.86|103.86|103.78|12417
1618906220000|2021-04-20 08:10:20|103.86|103.8|103.86|103.78|103.86|103.82|103.86|103.78|9754
1618906230000|2021-04-20 08:10:30|103.88||103.86||103.88||103.86||0
1618906240000|2021-04-20 08:10:40|103.88||103.86||103.88||103.86||0
1618906250000|2021-04-20 08:10:50|103.84|103.76|103.78|103.7|103.84|103.76|103.78|103.7|8194
1618906260000|2021-04-20 08:11:00|103.76|103.68|103.66|103.6|103.76|103.68|103.66|103.58|3946
1618906270000|2021-04-20 08:11:10|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|7301
1618906280000|2021-04-20 08:11:20|103.66|103.6|103.66|103.58|103.66|103.62|103.66|103.58|4099
1618906290000|2021-04-20 08:11:30|103.64|103.56|103.64|103.56|103.64|103.56|103.62|103.54|50
1618906300000|2021-04-20 08:11:40|103.66|103.54|103.62|103.54|103.66|103.54|103.62|103.54|2500
1618906310000|2021-04-20 08:11:50|103.6|103.56|103.6|103.54|103.6|103.56|103.58|103.52|23579
1618906320000|2021-04-20 08:12:00|||||||||6277
1618906330000|2021-04-20 08:12:10||103.56||103.56||103.56||103.56|8150
1618906340000|2021-04-20 08:12:20||103.54||103.56||103.56||103.54|6520
1618906350000|2021-04-20 08:12:30|103.58|103.54|103.56|103.5|103.58|103.54|103.54|103.48|10672
1618906360000|2021-04-20 08:12:40|103.58|103.48|103.58|103.54|103.58|103.54|103.58|103.48|3902
1618906370000|2021-04-20 08:12:50|103.6|103.52|103.58|103.5|103.6|103.52|103.56|103.5|10908
1618906380000|2021-04-20 08:13:00|103.56|103.48|103.54|103.46|103.56|103.48|103.54|103.46|6706
1618906390000|2021-04-20 08:13:10|103.58|103.5|103.58|103.5|103.58|103.5|103.58|103.48|4054
1618906410000|2021-04-20 08:13:30||103.48||103.48||103.48||103.48|4998
1618906420000|2021-04-20 08:13:40|103.56|103.5|103.56|103.5|103.56|103.5|103.54|103.5|2009
1618906430000|2021-04-20 08:13:50||103.52||103.5||103.52||103.5|10068
1618906440000|2021-04-20 08:14:00|103.54|103.48|103.5|103.42|103.54|103.48|103.5|103.42|6115
1618906450000|2021-04-20 08:14:10||103.4||103.4||103.4||103.4|500
1618906460000|2021-04-20 08:14:20|||||||||7500
1618906470000|2021-04-20 08:14:30||103.42||103.42||103.42||103.4|5849
1618906480000|2021-04-20 08:14:40|103.52|103.54|103.38|103.36|103.58|103.54|103.38|103.32|85385
1618906490000|2021-04-20 08:14:50||103.34||103.34||103.34||103.34|1062
1618906500000|2021-04-20 08:15:00|103.36|103.32|103.32|103.24|103.38|103.36|103.32|103.22|20757
1618906510000|2021-04-20 08:15:10|103.3|103.22|103.32|103.24|103.38|103.28|103.28|103.2|10467
1618906520000|2021-04-20 08:15:20|103.36|103.26|103.32|103.28|103.38|103.28|103.32|103.26|27662
1618906530000|2021-04-20 08:15:30|103.3|103.26|103.32|103.22|103.32|103.26|103.28|103.2|3078
1618906540000|2021-04-20 08:15:40|||||||||1513
1618906550000|2021-04-20 08:15:50|103.3|103.24|103.28|103.2|103.3|103.24|103.28|103.2|3126
1618906560000|2021-04-20 08:16:00|103.26|103.16|103.22|103.14|103.26|103.16|103.22|103.12|15703
1618906570000|2021-04-20 08:16:10|||||||||694
1618906580000|2021-04-20 08:16:20||103.12||103.12||103.12||103.12|5220
1618906590000|2021-04-20 08:16:30||103.1||103.1||103.1||103.1|20
1618906600000|2021-04-20 08:16:40|103.2|103.12|103.18|103.1|103.2|103.16|103.18|103.1|9320
1618906610000|2021-04-20 08:16:50|103.16|103.12|103.16|103.12|103.16|103.12|103.16|103.12|50
1618906620000|2021-04-20 08:17:00|103.14|103.1|103.12|103.04|103.14|103.1|103.1|103.02|17379
1618906630000|2021-04-20 08:17:10|103.1|103.06|103.16|103.1|103.16|103.1|103.1|103.04|9638
1618906640000|2021-04-20 08:17:20|103.14|103.08|103.16|103.08|103.16|103.1|103.14|103.06|10241
1618906650000|2021-04-20 08:17:30||103.1||103.1||103.1||103.1|6831
1618906660000|2021-04-20 08:17:40|103.14|103.08|103.12|103.06|103.14|103.08|103.12|103.06|100300
1618906670000|2021-04-20 08:17:50|103.1|103.08|103.08|103.04|103.12|103.08|103.08|103.04|3768
1618906680000|2021-04-20 08:18:00|103.06|103.02|103.06|102.98|103.06|103.02|103|102.96|70686
1618906690000|2021-04-20 08:18:10|103.1|103|103.1|103|103.1|103|103.1|103|59209
1618906700000|2021-04-20 08:18:20|103.08|103.02|103.06|103.04|103.16|103.1|103.06|103.02|175325
1618906710000|2021-04-20 08:18:30|103.04|103.02|103.1|103|103.1|103.04|103|102.94|123406
1618906720000|2021-04-20 08:18:40|||||||||10000
1618906730000|2021-04-20 08:18:50|103.08|103.02|103.1|103.04|103.1|103.04|103.08|103.02|5598
1618906740000|2021-04-20 08:19:00|103.06|103.02|103.08|103|103.1|103.04|103.06|103|68479
1618906750000|2021-04-20 08:19:10|103.1|103.02|103.08|103.02|103.1|103.04|103.08|103.02|4844
1618906760000|2021-04-20 08:19:20|103.06|103|103.06|103|103.06|103|103.06|103|3762
1618906770000|2021-04-20 08:19:30|||||||||11115
1618906780000|2021-04-20 08:19:40|103.1|103.02|103.04|103|103.1|103.02|103.02|102.96|21312
1618906790000|2021-04-20 08:19:50|103.06|103.02|103.06|103|103.06|103.02|103.06|103|6844
1618906800000|2021-04-20 08:20:00|103.04|102.98|103.04|102.98|103.04|102.98|103.04|102.98|200
1618906810000|2021-04-20 08:20:10|103|102.96|102.98|102.94|103|102.96|102.98|102.94|10811
1618906820000|2021-04-20 08:20:20|102.96|102.92|102.86|102.78|102.96|102.92|102.86|102.74|81451
1618906830000|2021-04-20 08:20:30||102.8||102.8||102.8||102.8|1541
1618906840000|2021-04-20 08:20:40|||||||||203886
1618906850000|2021-04-20 08:20:50|102.88|102.82|102.9|102.82|102.92|102.82|102.88|102.82|22101
1618906860000|2021-04-20 08:21:00|||||||||19456
1618906870000|2021-04-20 08:21:10|102.92|102.84|102.94|102.86|102.94|102.86|102.92|102.84|846
1618906880000|2021-04-20 08:21:20|102.92||102.92||102.92||102.92||608
1618906890000|2021-04-20 08:21:30|102.9|102.84|102.86|102.82|102.9|102.84|102.82|102.8|10828
1618906900000|2021-04-20 08:21:40|102.84|102.84|102.88|102.8|102.9|102.84|102.84|102.8|10347
1618906910000|2021-04-20 08:21:50|102.86|102.78|102.84|102.76|102.86|102.78|102.84|102.76|8286
1618906920000|2021-04-20 08:22:00||102.74||102.76||102.82||102.74|2955
1618906940000|2021-04-20 08:22:20|102.86|102.86|102.86|102.78|102.88|102.86|102.86|102.78|31470
1618906950000|2021-04-20 08:22:30|102.88|102.8|102.9|102.84|102.9|102.84|102.88|102.8|4000
1618906960000|2021-04-20 08:22:40|102.86|102.8|102.88|102.8|102.88|102.8|102.84|102.76|4747
1618906980000|2021-04-20 08:23:00||102.78||102.8||102.8||102.78|25220
1618906990000|2021-04-20 08:23:10|102.86|102.78|102.84|102.76|102.86|102.78|102.84|102.76|3574
1618907000000|2021-04-20 08:23:20|||||||||802
1618907010000|2021-04-20 08:23:30|||||||||1500
1618907020000|2021-04-20 08:23:40|102.82|102.78|102.82|102.78|102.82|102.8|102.82|102.78|2539
1618907030000|2021-04-20 08:23:50|102.8||102.8||102.82||102.8||1461
1618907040000|2021-04-20 08:24:00|102.78|102.76|102.82|102.76|102.82|102.78|102.78|102.74|41716
1618907050000|2021-04-20 08:24:10|102.86|102.78|103|102.92|103.02|102.92|102.86|102.78|14213
1618907060000|2021-04-20 08:24:20|103.02|102.94|103|102.94|103.04|102.96|103|102.94|29909
1618907070000|2021-04-20 08:24:30|102.98|102.92|102.96|102.9|102.98|102.92|102.96|102.9|3260
1618907080000|2021-04-20 08:24:40|102.94|102.92|102.94|102.9|102.94|102.92|102.94|102.9|2500
1618907090000|2021-04-20 08:24:50|||||||||4833
1618907100000|2021-04-20 08:25:00|||||||||28009
1618907110000|2021-04-20 08:25:10||102.88||102.88||102.88||102.88|14819
1618907120000|2021-04-20 08:25:20|102.96|102.9|103.02|102.94|103.02|102.94|102.96|102.9|11828
1618907130000|2021-04-20 08:25:30|||||||||31513
1618907140000|2021-04-20 08:25:40|103.04|102.96|103.04|102.98|103.04|102.98|103.04|102.96|6712
1618907150000|2021-04-20 08:25:50|103.08|103|103|102.96|103.1|103.02|103|102.96|17905
1618907160000|2021-04-20 08:26:00|103.02||102.98||103.04||102.98||3278
1618907170000|2021-04-20 08:26:10|103|102.98|103.06|102.98|103.06|102.98|103|102.98|12364
1618907180000|2021-04-20 08:26:20|103.04|102.96|103.06|103|103.12|103.02|103|102.96|41489
1618907190000|2021-04-20 08:26:30|103.08|103.02|103.06|103|103.08|103.02|103.06|103|32550
1618907200000|2021-04-20 08:26:40|||||||||3470
1618907210000|2021-04-20 08:26:50|||||||||31350
1618907220000|2021-04-20 08:27:00|103.02|102.98|103.02|102.96|103.08|103.02|103.02|102.96|30679
1618907230000|2021-04-20 08:27:10|103|102.94|103.22|103.14|103.26|103.16|103|102.94|10049
1618907240000|2021-04-20 08:27:20||103.16||103.14||103.18||103.14|4804
1618907250000|2021-04-20 08:27:30||103.18||103.18||103.18||103.18|8310
1618907260000|2021-04-20 08:27:40|||||||||4805
1618907270000|2021-04-20 08:27:50|||||||||9630
1618907280000|2021-04-20 08:28:00|103.2|103.14|103.12|103.02|103.2|103.14|103.12|103.02|17190
1618907290000|2021-04-20 08:28:10|103.1|103|103.08|103|103.1|103|103.08|102.98|821
1618907300000|2021-04-20 08:28:20|||||||||2197
1618907310000|2021-04-20 08:28:30|103.06|102.98|103|102.9|103.06|102.98|103|102.9|107102
1618907320000|2021-04-20 08:28:40|103.02|102.96|103|102.9|103.02|102.96|103|102.9|1582
1618907330000|2021-04-20 08:28:50||102.92||102.94||102.94||102.92|410
1618907340000|2021-04-20 08:29:00|102.98|102.92|102.98|102.9|102.98|102.92|102.98|102.9|0
1618907350000|2021-04-20 08:29:10|103|102.92|103|102.92|103|102.92|103|102.92|1933
1618907360000|2021-04-20 08:29:20|103.02|102.94|103.02|102.92|103.06|102.96|103.02|102.92|44335
1618907370000|2021-04-20 08:29:30|||||||||485
1618907380000|2021-04-20 08:29:40|||||||||9706
1618907390000|2021-04-20 08:29:50|103|102.9|102.98|102.9|103|102.9|102.98|102.9|192
1618907400000|2021-04-20 08:30:00|102.96|102.88|102.94|102.8|102.96|102.88|102.94|102.8|5506
1618907410000|2021-04-20 08:30:10|102.92|102.84|102.96|102.86|102.98|102.86|102.9|102.84|66857
1618907420000|2021-04-20 08:30:20|102.98|102.88|103.04|102.94|103.04|102.98|102.98|102.88|31300
1618907430000|2021-04-20 08:30:30|103.02|102.92|102.96|102.9|103.02|102.92|102.96|102.86|3053
1618907440000|2021-04-20 08:30:40|102.92|102.88|102.84|102.76|102.92|102.88|102.84|102.74|8009
1618907450000|2021-04-20 08:30:50|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.8|10
1618907460000|2021-04-20 08:31:00|102.84|102.76|102.82|102.74|102.84|102.76|102.82|102.72|75626
1618907470000|2021-04-20 08:31:10|102.84|102.76|102.86|102.76|102.86|102.76|102.84|102.76|1930
1618907480000|2021-04-20 08:31:20|102.88|102.78|102.9|102.84|102.9|102.84|102.88|102.78|3000
1618907490000|2021-04-20 08:31:30|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|9293
1618907500000|2021-04-20 08:31:40|102.86|102.8|102.86|102.76|102.86|102.84|102.86|102.76|10591
1618907510000|2021-04-20 08:31:50||102.74||102.76||102.76||102.74|9952
1618907520000|2021-04-20 08:32:00|102.82|102.74|102.82|102.76|102.82|102.76|102.82|102.74|3050
1618907540000|2021-04-20 08:32:20|102.86|102.78|102.86|102.8|102.88|102.8|102.86|102.78|61173
1618907550000|2021-04-20 08:32:30|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|50
1618907560000|2021-04-20 08:32:40|102.9||102.9||102.9||102.9||3565
1618907570000|2021-04-20 08:32:50|102.86||102.9||102.9||102.86||2056
1618907580000|2021-04-20 08:33:00|102.88|102.8|102.86|102.8|102.88|102.8|102.86|102.8|4866
1618907590000|2021-04-20 08:33:10|102.88|102.82|103|102.92|103|102.92|102.88|102.82|22686
1618907600000|2021-04-20 08:33:20|102.98|102.9|103|102.92|103|102.92|102.96|102.9|873
1618907610000|2021-04-20 08:33:30|103.02|102.94|103.02|102.94|103.02|102.96|103|102.94|3060
1618907620000|2021-04-20 08:33:40|103|102.96|103.02|102.96|103.02|102.96|103|102.96|15766
1618907630000|2021-04-20 08:33:50|103||103.02||103.02||103||3500
1618907650000|2021-04-20 08:34:10|103|102.92|102.96|102.86|103|102.92|102.96|102.86|21364
1618907660000|2021-04-20 08:34:20|102.98|102.88|103.02|102.96|103.02|102.96|102.98|102.86|32832
1618907670000|2021-04-20 08:34:30|||||||||4822
1618907680000|2021-04-20 08:34:40|||||||||12837
1618907690000|2021-04-20 08:34:50|||||||||1926
1618907700000|2021-04-20 08:35:00|103.04|102.98|103.16|103.12|103.28|103.18|103.04|102.98|44511
1618907710000|2021-04-20 08:35:10|103.2|103.14|103.22|103.14|103.22|103.14|103.16|103.12|14137
1618907720000|2021-04-20 08:35:20|103.2|103.16|103.36|103.26|103.38|103.26|103.2|103.12|22472
1618907730000|2021-04-20 08:35:30|103.34|103.28|103.36|103.32|103.36|103.32|103.34|103.28|8179
1618907740000|2021-04-20 08:35:40|103.34|103.3|103.44|103.4|103.52|103.44|103.34|103.3|64685
1618907750000|2021-04-20 08:35:50|103.46|103.42|103.36|103.28|103.46|103.42|103.36|103.28|40080
1618907760000|2021-04-20 08:36:00|103.34|103.26|103.28|103.2|103.34|103.26|103.28|103.2|22719
1618907770000|2021-04-20 08:36:10|103.26|103.16|103.12|103.04|103.26|103.16|103.12|103.04|25690
1618907780000|2021-04-20 08:36:20|103.1|103.02|103.08|103.02|103.12|103.06|103.08|103.02|21183
1618907790000|2021-04-20 08:36:30|103.1|103.04|103.2|103.1|103.2|103.1|103.1|103.04|25287
1618907800000|2021-04-20 08:36:40|||||||||3195
1618907810000|2021-04-20 08:36:50|103.18|103.12|103.18|103.12|103.18|103.14|103.16|103.06|6723
1618907820000|2021-04-20 08:37:00|103.16|103.14|103.18|103.14|103.18|103.14|103.16|103.12|13305
1618907830000|2021-04-20 08:37:10|103.16|103.1|103.12|103.08|103.16|103.1|103.12|103.08|15133
1618907840000|2021-04-20 08:37:20|103.14|103.12|103.14|103.12|103.14|103.12|103.12|103.08|3835
1618907850000|2021-04-20 08:37:30|103.12|103.08|103.08|103.06|103.14|103.08|103.08|103.04|10271
1618907860000|2021-04-20 08:37:40|103.1||103.1||103.1||103.08||12193
1618907870000|2021-04-20 08:37:50|||||||||4000
1618907880000|2021-04-20 08:38:00|103.08|103.04|103|102.96|103.08|103.04|102.92|102.86|66710
1618907890000|2021-04-20 08:38:10|102.98|102.98|102.98|102.92|103|102.98|102.98|102.92|16208
1618907900000|2021-04-20 08:38:20|102.96|102.9|102.94|102.88|102.96|102.9|102.9|102.86|77502
1618907910000|2021-04-20 08:38:30|102.92||102.92||102.92||102.92||3925
1618907930000|2021-04-20 08:38:50|102.9||102.92||102.92||102.9||2729
1618907940000|2021-04-20 08:39:00|102.9|102.86|102.92|102.86|102.92|102.86|102.9|102.86|1869
1618907950000|2021-04-20 08:39:10||102.88||102.88||102.88||102.88|325
1618907960000|2021-04-20 08:39:20|102.94|102.9|103|102.92|103|102.92|102.94|102.9|177372
1618907970000|2021-04-20 08:39:30|103.02|102.94|102.94|102.9|103.02|103|102.9|102.82|350087
1618907980000|2021-04-20 08:39:40|102.96|102.92|102.96|102.9|102.96|102.92|102.94|102.9|22504
1618907990000|2021-04-20 08:39:50|102.94|102.88|102.92|102.84|102.94|102.88|102.92|102.84|40928
1618908000000|2021-04-20 08:40:00|102.94|102.9|103.14|103.04|103.14|103.04|102.94|102.9|129416
1618908010000|2021-04-20 08:40:10|103.16|103.06|103.26|103.24|103.26|103.24|103.16|103.06|241432
1618908020000|2021-04-20 08:40:20|103.3|103.26|103.14|103.06|103.3|103.26|103.1|103|92076
1618908030000|2021-04-20 08:40:30|103.12|103.08|103.24|103.2|103.24|103.2|103.1|103.04|31771
1618908040000|2021-04-20 08:40:40|103.28|103.22|103.34|103.24|103.34|103.24|103.28|103.22|13660
1618908050000|2021-04-20 08:40:50|103.36|103.26|103.24|103.16|103.36|103.28|103.24|103.16|40595
1618908060000|2021-04-20 08:41:00|103.22|103.14|103.16|103.14|103.22|103.14|103.16|103.12|7279
1618908070000|2021-04-20 08:41:10|103.14|103.1|103.14|103.08|103.14|103.1|103.14|103.08|5293
1618908080000|2021-04-20 08:41:20|103.12|103.06|103.06|102.96|103.12|103.06|103.06|102.96|10190
1618908090000|2021-04-20 08:41:30|||||||||31263
1618908100000|2021-04-20 08:41:40|103.04|102.94|103|102.96|103.04|103|103|102.94|21998
1618908110000|2021-04-20 08:41:50|102.98|102.94|102.96|102.92|103|102.96|102.96|102.9|31200
1618908120000|2021-04-20 08:42:00|102.92|102.9|103|102.96|103|102.98|102.92|102.9|14449
1618908130000|2021-04-20 08:42:10||102.92||102.96||102.96||102.92|54288
1618908140000|2021-04-20 08:42:20|102.98|102.98|103|102.96|103|102.98|102.98|102.96|2069
1618908150000|2021-04-20 08:42:30||102.98||102.96||102.98||102.92|2822
1618908160000|2021-04-20 08:42:40||102.98||102.96||102.98||102.96|15211
1618908170000|2021-04-20 08:42:50|||||||||14964
1618908180000|2021-04-20 08:43:00|103.02|102.98|103.02|102.98|103.02|102.98|103|102.96|63306
1618908190000|2021-04-20 08:43:10|103.04|103|103.02|102.96|103.04|103|103.02|102.96|9866
1618908210000|2021-04-20 08:43:30|||||||||2525
1618908220000|2021-04-20 08:43:40|103|102.92|102.98|102.9|103|102.92|102.94|102.9|9557
1618908230000|2021-04-20 08:43:50|102.96|102.92|102.98|102.92|102.98|102.92|102.96|102.9|22501
1618908240000|2021-04-20 08:44:00|103||103||103||103||545
1618908250000|2021-04-20 08:44:10|102.98||102.98||102.98||102.98||5134
1618908260000|2021-04-20 08:44:20|102.96|102.9|102.86|102.8|102.96|102.9|102.86|102.8|10909
1618908270000|2021-04-20 08:44:30|102.84|102.78|102.82|102.74|102.84|102.78|102.78|102.7|20892
1618908280000|2021-04-20 08:44:40|102.84|102.76|102.86|102.8|102.9|102.84|102.84|102.76|25975
1618908290000|2021-04-20 08:44:50|102.84|102.78|102.82|102.76|102.84|102.78|102.82|102.76|10924
1618908300000|2021-04-20 08:45:00|102.86|102.78|102.88|102.8|102.88|102.8|102.86|102.78|6968
1618908310000|2021-04-20 08:45:10|102.86||102.88||102.88||102.86||7923
1618908320000|2021-04-20 08:45:20|102.9|102.82|102.92|102.84|102.92|102.84|102.9|102.82|3760
1618908350000|2021-04-20 08:45:50|102.94|102.86|102.98|102.94|102.98|102.94|102.94|102.86|6636
1618908360000|2021-04-20 08:46:00|103.02|102.96|103.1|103|103.16|103.08|103.02|102.96|25801
1618908370000|2021-04-20 08:46:10||103.02||103.04||103.04||103.02|51087
1618908380000|2021-04-20 08:46:20|103.12|103.06|103.14|103.1|103.16|103.1|103.12|103.04|14101
1618908390000|2021-04-20 08:46:30|103.16|103.12|103.14|103.1|103.16|103.12|103.14|103.1|2143
1618908400000|2021-04-20 08:46:40|103.16|103.12|103.16|103.12|103.16|103.12|103.16|103.1|4974
1618908410000|2021-04-20 08:46:50|103.18|103.14|103.22|103.16|103.24|103.16|103.18|103.12|17016
1618908420000|2021-04-20 08:47:00|103.18||103.18||103.18||103.18||97
1618908430000|2021-04-20 08:47:10|103.16|103.14|103.14|103.1|103.16|103.14|103.14|103.1|15639
1618908440000|2021-04-20 08:47:20||103.06||103.06||103.06||103.02|755
1618908450000|2021-04-20 08:47:30|103.12||103.1||103.12||103.1||10216
1618908460000|2021-04-20 08:47:40|103.08|103.02|103.1|103.04|103.1|103.04|103.06|102.98|5578
1618908470000|2021-04-20 08:47:50|103.12|103.06|103.12|103.06|103.12|103.06|103.12|103.06|16482
1618908480000|2021-04-20 08:48:00|103.08|103.04|103.08|103.04|103.08|103.04|103.08|103.02|1786
1618908490000|2021-04-20 08:48:10||103.02||103.02||103.02||103.02|6524
1618908500000|2021-04-20 08:48:20|103.06|103.04|103.12|103.08|103.12|103.08|103.06|103.02|5901
1618908510000|2021-04-20 08:48:30|103.1|103.06|103.12|103.06|103.12|103.06|103.1|103.06|8075
1618908520000|2021-04-20 08:48:40||103.08||103.08||103.08||103.08|1871
1618908530000|2021-04-20 08:48:50|103.14|103.1|103.26|103.2|103.28|103.2|103.14|103.1|30404
1618908540000|2021-04-20 08:49:00|103.24|103.18|103.18|103.12|103.24|103.2|103.18|103.1|24173
1618908550000|2021-04-20 08:49:10|103.2|103.14|103.2|103.14|103.22|103.14|103.2|103.14|0
1618908560000|2021-04-20 08:49:20|103.22|103.16|103.24|103.18|103.24|103.18|103.22|103.16|1855
1618908570000|2021-04-20 08:49:30|103.22||103.22||103.22||103.22||0
1618908580000|2021-04-20 08:49:40|103.2|103.16|103.12|103.08|103.2|103.18|103.12|103.04|20014
1618908590000|2021-04-20 08:49:50|103.1|103.06|103.08|103|103.1|103.06|103.08|103|5653
1618908600000|2021-04-20 08:50:00|103.1||103.1||103.1||103.1||3600
1618908610000|2021-04-20 08:50:10|103.08|103.02|103.12|103.04|103.12|103.04|103.08|103.02|17509
1618908620000|2021-04-20 08:50:20|||||||||1000
1618908630000|2021-04-20 08:50:30|103.1|103.06|103.1|103.06|103.1|103.08|103.1|103.06|9978
1618908640000|2021-04-20 08:50:40|103.08|103.04|103.06|103|103.08|103.06|103.06|103|11819
1618908650000|2021-04-20 08:50:50||103.02||103.02||103.02||103.02|125457
1618908660000|2021-04-20 08:51:00|103.04|103|103.04|102.94|103.04|103|103.04|102.94|5617
1618908670000|2021-04-20 08:51:10|103.02|102.92|102.96|102.9|103.02|102.92|102.96|102.88|922
1618908680000|2021-04-20 08:51:20|102.98|102.88|102.98|102.92|103|102.96|102.98|102.88|12796
1618908690000|2021-04-20 08:51:30|102.96||102.98||102.98||102.96||0
1618908700000|2021-04-20 08:51:40|||||||||4822
1618908710000|2021-04-20 08:51:50|||||||||2603
1618908720000|2021-04-20 08:52:00|102.96||102.98||102.98||102.96||1027
1618908730000|2021-04-20 08:52:10|103|102.94|103|102.94|103|102.94|103|102.94|8354
1618908740000|2021-04-20 08:52:20|102.98|102.92|102.86|102.8|102.98|102.92|102.86|102.8|39121
1618908750000|2021-04-20 08:52:30|102.84|102.78|102.82|102.74|102.84|102.78|102.82|102.74|8860
1618908760000|2021-04-20 08:52:40|102.84|102.76|102.84|102.78|102.86|102.8|102.84|102.76|23107
1618908770000|2021-04-20 08:52:50|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.78|10479
1618908780000|2021-04-20 08:53:00|102.88|102.86|102.88|102.82|102.88|102.86|102.86|102.8|42086
1618908790000|2021-04-20 08:53:10|||||||||495
1618908800000|2021-04-20 08:53:20|||||||||2238
1618908810000|2021-04-20 08:53:30|||||||||3037
1618908820000|2021-04-20 08:53:40|102.86|102.84|102.88|102.82|102.88|102.84|102.86|102.8|24788
1618908840000|2021-04-20 08:54:00|102.9|102.8|102.9|102.82|102.9|102.82|102.88|102.8|33492
1618908850000|2021-04-20 08:54:10|102.88|102.8|102.82|102.74|102.88|102.8|102.8|102.72|42400
1618908860000|2021-04-20 08:54:20|||||||||4833
1618908870000|2021-04-20 08:54:30|102.84|102.78|102.84|102.78|102.86|102.8|102.84|102.76|18132
1618908880000|2021-04-20 08:54:40|||||||||12625
1618908890000|2021-04-20 08:54:50|102.86|102.8|102.84|102.8|102.88|102.8|102.84|102.8|13313
1618908900000|2021-04-20 08:55:00|102.86|102.82|102.82|102.78|102.88|102.82|102.82|102.78|5954
1618908910000|2021-04-20 08:55:10|102.84|102.8|102.84|102.78|102.84|102.8|102.8|102.78|5064
1618908920000|2021-04-20 08:55:20|102.86|102.8|102.88|102.82|102.88|102.82|102.86|102.8|5731
1618908930000|2021-04-20 08:55:30|102.86|102.8|102.82|102.8|102.86|102.8|102.82|102.8|27335
1618908940000|2021-04-20 08:55:40|102.84|102.82|102.94|102.9|102.98|102.92|102.84|102.82|83457
1618908950000|2021-04-20 08:55:50|102.98|102.92|102.84|102.82|102.98|102.92|102.84|102.82|62644
1618908960000|2021-04-20 08:56:00|102.82|102.8|102.8|102.76|102.82|102.8|102.8|102.76|3862
1618908970000|2021-04-20 08:56:10|102.78|102.72|102.86|102.82|102.92|102.82|102.76|102.7|43387
1618908980000|2021-04-20 08:56:20|102.88|102.8|102.92|102.88|102.92|102.88|102.86|102.78|31951
1618908990000|2021-04-20 08:56:30|102.94|102.96|102.96|102.9|102.98|102.96|102.94|102.88|41672
1618909000000|2021-04-20 08:56:40|102.98|102.92|103|102.94|103.02|102.96|102.98|102.92|9868
1618909010000|2021-04-20 08:56:50||102.92||102.94||102.94||102.92|142
1618909020000|2021-04-20 08:57:00|103.02|102.96|103.02|102.96|103.02|102.98|103.02|102.96|2394
1618909030000|2021-04-20 08:57:10|102.98|102.98|102.92|102.86|103|102.98|102.92|102.84|14813
1618909040000|2021-04-20 08:57:20|102.94||102.94||102.94||102.94||105
1618909060000|2021-04-20 08:57:40|||||||||38761
1618909070000|2021-04-20 08:57:50|||||||||1000
1618909080000|2021-04-20 08:58:00|102.96|102.88|102.96|102.9|102.98|102.9|102.96|102.88|2497
1618909090000|2021-04-20 08:58:10|||||||||955
1618909100000|2021-04-20 08:58:20|102.98|102.92|103.06|102.98|103.08|103|102.96|102.92|33949
1618909110000|2021-04-20 08:58:30|103.08|103.02|103.06|103.02|103.1|103.02|103.06|103.02|1956
1618909120000|2021-04-20 08:58:40|103.1||103.1||103.1||103.1||0
1618909130000|2021-04-20 08:58:50|103.08|103|103.06|103|103.08|103|103.02|103|2070
1618909140000|2021-04-20 08:59:00|||||||||3954
1618909150000|2021-04-20 08:59:10|103.02|102.96|103.02|102.94|103.04|102.96|103|102.94|5345
1618909160000|2021-04-20 08:59:20|103|102.9|102.98|102.9|103|102.9|102.98|102.9|1931
1618909170000|2021-04-20 08:59:30|||||||||2000
1618909180000|2021-04-20 08:59:40||102.92||102.9||102.92||102.9|23363
1618909190000|2021-04-20 08:59:50|103|102.92|102.96|102.9|103.02|102.94|102.96|102.88|5019
1618909200000|2021-04-20 09:00:00|103|102.92|102.98|102.92|103|102.94|102.96|102.92|21342
1618909210000|2021-04-20 09:00:10|103|102.94|103|102.96|103.02|103|103|102.94|18506
1618909220000|2021-04-20 09:00:20|103.02||103.02||103.02||103.02||0
1618909230000|2021-04-20 09:00:30|103|103|103.08|103.02|103.08|103.02|103|102.98|20245
1618909240000|2021-04-20 09:00:40|103.1||103.1||103.1||103.1||11100
1618909250000|2021-04-20 09:00:50|103.08||103.06||103.08||103.06||5100
1618909260000|2021-04-20 09:01:00|103.04|103|103.04|102.98|103.06|103|103.02|102.96|11725
1618909270000|2021-04-20 09:01:10|103.06||103.02||103.06||103.02||10
1618909280000|2021-04-20 09:01:20|103.04|102.96|103|102.96|103.06|102.98|103|102.96|9824
1618909290000|2021-04-20 09:01:30|103.02|102.94|103|102.94|103.02|102.94|102.98|102.9|29719
1618909300000|2021-04-20 09:01:40|103.02|103|103.02|102.96|103.04|103|103|102.96|52485
1618909310000|2021-04-20 09:01:50|||||||||7306
1618909320000|2021-04-20 09:02:00|103.04||103.04||103.04||103.04||6380
1618909330000|2021-04-20 09:02:10|103.06|102.98|103.02|102.96|103.06|103|103.02|102.96|18757
1618909340000|2021-04-20 09:02:20|103|102.94|103|102.94|103|102.94|103|102.94|1922
1618909350000|2021-04-20 09:02:30|102.98|102.9|103|102.94|103|102.94|102.94|102.88|63188
1618909360000|2021-04-20 09:02:40|102.98|103|103.02|103|103.02|103|102.98|102.94|19258
1618909380000|2021-04-20 09:03:00||102.96||103||103||102.96|3749
1618909390000|2021-04-20 09:03:10|||||||||4375
1618909400000|2021-04-20 09:03:20||102.96||103||103||102.96|8284
1618909410000|2021-04-20 09:03:30|103.04||103.04||103.04||103.02||27866
1618909420000|2021-04-20 09:03:40|103.02|102.98|103.04|103|103.04|103|103.02|102.98|6972
1618909450000|2021-04-20 09:04:10|||||||||10000
1618909470000|2021-04-20 09:04:30|103.02||103.02||103.02||103.02||5080
1618909480000|2021-04-20 09:04:40|||||||||6000
1618909490000|2021-04-20 09:04:50|103.04|102.98|103.02|103|103.04|103|103.02|102.98|27619
1618909500000|2021-04-20 09:05:00||102.98||103||103||102.98|1224
1618909510000|2021-04-20 09:05:10|103|102.98|103|102.94|103|103|102.96|102.9|43353
1618909520000|2021-04-20 09:05:20|103.02|102.92|103|102.94|103.02|102.94|102.96|102.92|7574
1618909530000|2021-04-20 09:05:30|102.98|102.92|102.98|102.92|102.98|102.92|102.98|102.92|8777
1618909560000|2021-04-20 09:06:00|102.96|102.9|102.96|102.86|102.96|102.9|102.96|102.84|10336
1618909570000|2021-04-20 09:06:10|102.94||102.92||102.94||102.92||0
1618909580000|2021-04-20 09:06:20|102.9|102.88|102.8|102.74|102.9|102.88|102.8|102.74|24099
1618909590000|2021-04-20 09:06:30|102.78|102.72|102.82|102.76|102.82|102.76|102.78|102.72|13967
1618909610000|2021-04-20 09:06:50|||||||||1000
1618909620000|2021-04-20 09:07:00|102.8|102.74|102.8|102.72|102.8|102.74|102.8|102.72|5843
1618909630000|2021-04-20 09:07:10||102.74||102.76||102.76||102.74|5062
1618909640000|2021-04-20 09:07:20|||||||||3544
1618909650000|2021-04-20 09:07:30|102.78|102.74|102.76|102.74|102.78|102.74|102.76|102.7|1749
1618909660000|2021-04-20 09:07:40|102.74|102.72|102.74|102.7|102.8|102.74|102.72|102.7|55056
1618909670000|2021-04-20 09:07:50|102.72|102.72|102.76|102.72|102.78|102.72|102.72|102.72|10030
1618909680000|2021-04-20 09:08:00|102.74|102.7|102.68|102.6|102.78|102.7|102.68|102.6|7561
1618909690000|2021-04-20 09:08:10|102.7|102.62|102.7|102.62|102.7|102.62|102.7|102.62|200
1618909700000|2021-04-20 09:08:20|102.72||102.68||102.72||102.68||25
1618909710000|2021-04-20 09:08:30|||||||||9732
1618909720000|2021-04-20 09:08:40|102.7||102.68||102.72||102.68||4685
1618909730000|2021-04-20 09:08:50|102.66|102.6|102.68|102.62|102.68|102.62|102.66|102.6|15
1618909740000|2021-04-20 09:09:00|102.66|102.64|102.68|102.64|102.68|102.64|102.66|102.62|31146
1618909750000|2021-04-20 09:09:10|102.7|102.7|102.74|102.7|102.74|102.72|102.7|102.64|22517
1618909760000|2021-04-20 09:09:20|102.72|102.68|102.74|102.7|102.74|102.7|102.72|102.68|6036
1618909770000|2021-04-20 09:09:30|102.72|102.72|102.74|102.7|102.74|102.72|102.72|102.7|18176
1618909780000|2021-04-20 09:09:40|102.72|102.68|102.72|102.64|102.72|102.68|102.68|102.64|9876
1618909790000|2021-04-20 09:09:50||102.66||102.66||102.66||102.66|0
1618909820000|2021-04-20 09:10:20|102.7|102.68|102.72|102.64|102.72|102.68|102.68|102.62|14764
1618909830000|2021-04-20 09:10:30|102.7|102.62|102.68|102.62|102.72|102.62|102.68|102.62|20000
1618909840000|2021-04-20 09:10:40||102.64||102.64||102.66||102.62|4987
1618909850000|2021-04-20 09:10:50|||||||||1933
1618909860000|2021-04-20 09:11:00|102.7|102.68|102.7|102.66|102.7|102.68|102.68|102.64|30267
1618909870000|2021-04-20 09:11:10||102.64||102.64||102.64||102.64|968
1618909880000|2021-04-20 09:11:20|102.68|102.66|102.7|102.66|102.7|102.66|102.68|102.64|2902
1618909890000|2021-04-20 09:11:30|102.68|102.64|102.64|102.6|102.68|102.64|102.64|102.6|16063
1618909900000|2021-04-20 09:11:40|102.62||102.64||102.64||102.62||0
1618909910000|2021-04-20 09:11:50|102.62|102.58|102.64|102.58|102.64|102.6|102.62|102.58|22408
1618909920000|2021-04-20 09:12:00|102.66|102.6|102.68|102.6|102.68|102.64|102.62|102.6|28739
1618909930000|2021-04-20 09:12:10|102.66||102.66||102.68||102.66||0
1618909950000|2021-04-20 09:12:30|102.64|102.58|102.62|102.54|102.64|102.58|102.62|102.52|5618
1618909960000|2021-04-20 09:12:40||102.56||102.54||102.58||102.54|6248
1618909970000|2021-04-20 09:12:50|||||||||980
1618909980000|2021-04-20 09:13:00|102.6|102.56|102.6|102.56|102.6|102.58|102.6|102.56|21861
1618910000000|2021-04-20 09:13:20|102.58|102.54|102.58|102.54|102.6|102.54|102.56|102.52|13274
1618910030000|2021-04-20 09:13:50|||||||||925
1618910040000|2021-04-20 09:14:00||102.52||102.52||102.52||102.52|9776
1618910050000|2021-04-20 09:14:10|102.6|102.54|102.58|102.52|102.6|102.54|102.58|102.52|4875
1618910060000|2021-04-20 09:14:20|102.56|102.5|102.5|102.46|102.56|102.5|102.5|102.46|33789
1618910070000|2021-04-20 09:14:30|102.48|102.42|102.28|102.22|102.48|102.42|102.22|102.14|184843
1618910080000|2021-04-20 09:14:40|102.26|102.2|102.28|102.26|102.28|102.26|102.24|102.18|60175
1618910100000|2021-04-20 09:15:00|102.3|102.28|102.34|102.28|102.4|102.28|102.3|102.28|64634
1618910110000|2021-04-20 09:15:10|102.38|102.3|102.48|102.4|102.5|102.4|102.38|102.3|14405
1618910120000|2021-04-20 09:15:20|102.5|102.42|102.54|102.48|102.56|102.48|102.5|102.42|13215
1618910130000|2021-04-20 09:15:30|102.56|102.56|102.58|102.56|102.62|102.56|102.56|102.5|49991
1618910140000|2021-04-20 09:15:40|102.6|102.58|102.54|102.48|102.62|102.58|102.54|102.46|32249
1618910150000|2021-04-20 09:15:50|102.56|102.46|102.54|102.48|102.56|102.48|102.54|102.46|15670
1618910160000|2021-04-20 09:16:00|102.52|102.46|102.52|102.46|102.52|102.46|102.52|102.46|4361
1618910170000|2021-04-20 09:16:10|102.54|102.48|102.54|102.5|102.54|102.5|102.54|102.48|3944
1618910180000|2021-04-20 09:16:20||102.52||102.5||102.52||102.5|1008
1618910190000|2021-04-20 09:16:30|||||||||568
1618910200000|2021-04-20 09:16:40|102.52|102.48|102.38|102.3|102.52|102.48|102.38|102.3|31826
1618910210000|2021-04-20 09:16:50|102.4|102.32|102.4|102.36|102.4|102.36|102.4|102.32|2396
1618910220000|2021-04-20 09:17:00||102.38||102.38||102.38||102.38|845
1618910230000|2021-04-20 09:17:10|102.42|102.4|102.44|102.38|102.48|102.4|102.42|102.38|10781
1618910250000|2021-04-20 09:17:30|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|13115
1618910260000|2021-04-20 09:17:40|102.44|102.38|102.44|102.38|102.44|102.38|102.44|102.38|0
1618910270000|2021-04-20 09:17:50|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|0
1618910280000|2021-04-20 09:18:00|||||||||1437
1618910290000|2021-04-20 09:18:10|102.44|102.38|102.46|102.4|102.46|102.4|102.44|102.38|9480
1618910300000|2021-04-20 09:18:20|||||||||5000
1618910310000|2021-04-20 09:18:30|||||||||1500
1618910320000|2021-04-20 09:18:40|102.44|102.42|102.46|102.4|102.5|102.42|102.44|102.4|11246
1618910340000|2021-04-20 09:19:00|102.44|102.38|102.38|102.32|102.46|102.4|102.38|102.32|18907
1618910350000|2021-04-20 09:19:10|102.4|102.34|102.44|102.36|102.44|102.36|102.4|102.34|1306
1618910360000|2021-04-20 09:19:20|102.46|102.38|102.48|102.44|102.5|102.44|102.46|102.38|19380
1618910370000|2021-04-20 09:19:30|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|0
1618910380000|2021-04-20 09:19:40|102.44|102.38|102.42|102.36|102.46|102.4|102.42|102.36|2170
1618910390000|2021-04-20 09:19:50|102.44||102.42||102.44||102.42||3461
1618910400000|2021-04-20 09:20:00|102.44|102.34|102.44|102.4|102.44|102.4|102.44|102.34|6316
1618910410000|2021-04-20 09:20:10|102.46|102.42|102.48|102.42|102.48|102.42|102.44|102.42|2477
1618910420000|2021-04-20 09:20:20|102.46|102.4|102.48|102.44|102.48|102.44|102.46|102.4|16475
1618910430000|2021-04-20 09:20:30|||||||||24
1618910440000|2021-04-20 09:20:40|||||||||9215
1618910450000|2021-04-20 09:20:50|||||||||1000
1618910460000|2021-04-20 09:21:00|102.5|102.46|102.52|102.48|102.54|102.48|102.5|102.46|18907
1618910470000|2021-04-20 09:21:10|||||||||522
1618910480000|2021-04-20 09:21:20|||||||||9701
1618910490000|2021-04-20 09:21:30|102.5|102.5|102.52|102.46|102.52|102.5|102.5|102.44|27273
1618910500000|2021-04-20 09:21:40|102.5|102.44|102.52|102.46|102.52|102.46|102.5|102.44|6331
1618910510000|2021-04-20 09:21:50|102.5|102.48|102.5|102.44|102.5|102.48|102.5|102.44|12492
1618910520000|2021-04-20 09:22:00|||||||||14649
1618910530000|2021-04-20 09:22:10|||||||||6915
1618910540000|2021-04-20 09:22:20|102.52|102.42|102.48|102.46|102.52|102.48|102.46|102.42|10196
1618910560000|2021-04-20 09:22:40||102.44||102.44||102.44||102.44|900
1618910570000|2021-04-20 09:22:50|102.46|102.42|102.46|102.36|102.46|102.42|102.46|102.36|12077
1618910580000|2021-04-20 09:23:00|102.44|102.34|102.42|102.34|102.44|102.34|102.36|102.3|24013
1618910590000|2021-04-20 09:23:10||102.36||102.36||102.36||102.36|2518
1618910600000|2021-04-20 09:23:20|||||||||2621
1618910610000|2021-04-20 09:23:30|||||||||34053
1618910620000|2021-04-20 09:23:40|102.4||102.4||102.4||102.4||1824
1618910630000|2021-04-20 09:23:50|102.38|102.32|102.38|102.34|102.4|102.36|102.38|102.32|10685
1618910640000|2021-04-20 09:24:00|102.36|102.32|102.36|102.3|102.4|102.34|102.36|102.3|17589
1618910650000|2021-04-20 09:24:10|102.38|102.32|102.4|102.34|102.4|102.34|102.38|102.32|3257
1618910660000|2021-04-20 09:24:20||102.32||102.34||102.34||102.32|24
1618910670000|2021-04-20 09:24:30|||||||||2326
1618910680000|2021-04-20 09:24:40|||||||||963
1618910690000|2021-04-20 09:24:50|102.42|102.36|102.42|102.34|102.42|102.38|102.42|102.34|8012
1618910700000|2021-04-20 09:25:00|102.4||102.4||102.4||102.4||869
1618910710000|2021-04-20 09:25:10|||||||||2298
1618910720000|2021-04-20 09:25:20|||||||||2000
1618910730000|2021-04-20 09:25:30|102.38|102.32|102.36|102.3|102.38|102.32|102.36|102.28|6373
1618910740000|2021-04-20 09:25:40|102.34|102.28|102.32|102.26|102.34|102.3|102.32|102.24|8810
1618910750000|2021-04-20 09:25:50|102.34|102.28|102.38|102.34|102.38|102.34|102.34|102.26|7516
1618910760000|2021-04-20 09:26:00||102.3||102.34||102.34||102.3|1946
1618910770000|2021-04-20 09:26:10|102.36|102.3|102.38|102.3|102.38|102.3|102.36|102.3|7440
1618910790000|2021-04-20 09:26:30|102.4|102.32|102.42|102.34|102.42|102.34|102.4|102.32|8659
1618910810000|2021-04-20 09:26:50|||||||||1411
1618910820000|2021-04-20 09:27:00|102.44|102.36|102.52|102.46|102.52|102.48|102.44|102.36|41176
1618910830000|2021-04-20 09:27:10|102.5|102.42|102.46|102.38|102.5|102.42|102.46|102.38|862
1618910840000|2021-04-20 09:27:20|102.48|102.4|102.48|102.42|102.48|102.42|102.46|102.4|1660
1618910850000|2021-04-20 09:27:30|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|2753
1618910860000|2021-04-20 09:27:40|||||||||10000
1618910870000|2021-04-20 09:27:50|102.44|102.38|102.38|102.34|102.44|102.38|102.38|102.34|13147
1618910880000|2021-04-20 09:28:00|102.4||102.4||102.4||102.4||10
1618910890000|2021-04-20 09:28:10|102.38||102.4||102.4||102.38||1120
1618910900000|2021-04-20 09:28:20|102.42||102.42||102.42||102.42||1934
1618910920000|2021-04-20 09:28:40|102.4|102.3|102.4|102.34|102.4|102.34|102.38|102.3|6421
1618910940000|2021-04-20 09:29:00|102.36|102.3|102.38|102.28|102.4|102.34|102.36|102.28|7124
1618910950000|2021-04-20 09:29:10|102.36|102.26|102.24|102.18|102.36|102.28|102.22|102.16|4392
1618910960000|2021-04-20 09:29:20|102.26||102.26||102.26||102.26||3948
1618910970000|2021-04-20 09:29:30|||||||||2000
1618910980000|2021-04-20 09:29:40|102.24||102.26||102.26||102.24||30901
1618910990000|2021-04-20 09:29:50|102.24|102.2|102.24|102.18|102.3|102.26|102.24|102.18|17338
1618911000000|2021-04-20 09:30:00|102.2|102.16|102.16|102.1|102.24|102.16|102.16|102.1|5229
1618911010000|2021-04-20 09:30:10|102.18|102.12|102.1|102.06|102.2|102.16|101.96|101.9|472474
1618911020000|2021-04-20 09:30:20|102.14||102.16||102.16||102.12||23905
1618911030000|2021-04-20 09:30:30|102.12||102.12||102.12||102.1||5208
1618911040000|2021-04-20 09:30:40|102.16|102.08|102.22|102.14|102.24|102.14|102.16|102.08|16641
1618911050000|2021-04-20 09:30:50|102.2|102.16|102.22|102.18|102.28|102.22|102.2|102.16|23984
1618911060000|2021-04-20 09:31:00|102.2|102.16|102.28|102.24|102.28|102.24|102.18|102.14|17212
1618911070000|2021-04-20 09:31:10|102.26|102.22|102.26|102.22|102.26|102.24|102.26|102.22|3711
1618911080000|2021-04-20 09:31:20|||||||||30
1618911090000|2021-04-20 09:31:30|102.24|102.18|102.18|102.12|102.24|102.18|102.18|102.1|24130
1618911100000|2021-04-20 09:31:40|102.2|102.14|102.2|102.14|102.22|102.16|102.18|102.14|774
1618911110000|2021-04-20 09:31:50|||||||||10962
1618911120000|2021-04-20 09:32:00||102.16||102.16||102.16||102.16|8000
1618911130000|2021-04-20 09:32:10||102.14||102.14||102.14||102.14|336
1618911140000|2021-04-20 09:32:20|102.18||102.18||102.18||102.18||5025
1618911160000|2021-04-20 09:32:40|102.2||102.2||102.2||102.2||29991
1618911170000|2021-04-20 09:32:50|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.1|2739
1618911180000|2021-04-20 09:33:00|102.16|102.1|102.16|102.12|102.16|102.12|102.16|102.1|1275
1618911190000|2021-04-20 09:33:10|102.14|102.1|102.1|102.06|102.14|102.1|102.08|102.02|34111
1618911200000|2021-04-20 09:33:20|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|91204
1618911210000|2021-04-20 09:33:30||102.02||102||102.02||102|3413
1618911220000|2021-04-20 09:33:40|||||||||18280
1618911230000|2021-04-20 09:33:50|||||||||7843
1618911240000|2021-04-20 09:34:00|102.06|101.98|101.98|101.9|102.06|102|101.98|101.9|87823
1618911250000|2021-04-20 09:34:10|101.96|101.88|101.94|101.86|101.96|101.92|101.94|101.84|72506
1618911260000|2021-04-20 09:34:20|101.92|101.84|101.88|101.82|101.92|101.84|101.88|101.8|48946
1618911270000|2021-04-20 09:34:30|101.86||101.88||101.88||101.86||56020
1618911280000|2021-04-20 09:34:40|101.86|101.8|101.84|101.8|101.86|101.82|101.84|101.76|160135
1618911290000|2021-04-20 09:34:50|101.88|101.78|101.86|101.82|101.88|101.82|101.86|101.78|17477
1618911300000|2021-04-20 09:35:00|101.84|101.8|101.86|101.78|101.86|101.8|101.84|101.76|9114
1618911310000|2021-04-20 09:35:10|101.84|101.76|101.92|101.86|101.92|101.86|101.82|101.76|14337
1618911320000|2021-04-20 09:35:20|101.96|101.88|101.98|101.92|101.98|101.94|101.88|101.86|121286
1618911330000|2021-04-20 09:35:30|101.96|101.94|102.04|102|102.04|102|101.96|101.94|45558
1618911340000|2021-04-20 09:35:40|||||||||15506
1618911350000|2021-04-20 09:35:50|102.02|101.96|102.02|101.94|102.02|101.96|102.02|101.94|3682
1618911360000|2021-04-20 09:36:00|102|101.92|101.94|101.88|102|101.92|101.94|101.86|5813
1618911370000|2021-04-20 09:36:10|||||||||26548
1618911380000|2021-04-20 09:36:20|101.92|101.86|101.9|101.86|101.92|101.86|101.9|101.86|27194
1618911400000|2021-04-20 09:36:40|101.92|101.88|101.98|101.92|102.02|101.92|101.92|101.88|56425
1618911410000|2021-04-20 09:36:50|102.02|101.94|102.04|101.96|102.04|102|102|101.94|16330
1618911420000|2021-04-20 09:37:00|102.02|101.98|102.04|102|102.04|102|102.02|101.96|3197
1618911430000|2021-04-20 09:37:10|102.02|101.96|102.02|101.96|102.02|101.96|102.02|101.96|3447
1618911440000|2021-04-20 09:37:20|||||||||24223
1618911450000|2021-04-20 09:37:30|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.98|2046
1618911460000|2021-04-20 09:37:40|||||||||1944
1618911470000|2021-04-20 09:37:50|102.02||102.04||102.04||102.02||10410
1618911480000|2021-04-20 09:38:00|102.02|102|102.04|102|102.04|102|102.02|101.98|16485
1618911490000|2021-04-20 09:38:10|||||||||29908
1618911500000|2021-04-20 09:38:20|102.08|102.02|102.04|102|102.08|102.02|102.04|102|24372
1618911520000|2021-04-20 09:38:40|102.06|102.02|102.08|102.06|102.08|102.06|102.06|101.98|62998
1618911530000|2021-04-20 09:38:50|||||||||23998
1618911540000|2021-04-20 09:39:00|102.06|102.04|102.06|101.98|102.06|102.04|102.06|101.98|19671
1618911550000|2021-04-20 09:39:10|||||||||2000
1618911560000|2021-04-20 09:39:20|||||||||2316
1618911570000|2021-04-20 09:39:30|102.04|101.96|102.02|101.96|102.04|101.96|101.98|101.9|36778
1618911580000|2021-04-20 09:39:40|102.04|102|102.14|102.08|102.14|102.08|102.04|102|27053
1618911590000|2021-04-20 09:39:50|102.16|102.1|102.18|102.1|102.18|102.1|102.16|102.1|14237
1618911600000|2021-04-20 09:40:00|102.16||102.18||102.18||102.16||383
1618911610000|2021-04-20 09:40:10|||||||||12634
1618911620000|2021-04-20 09:40:20|||||||||1148
1618911640000|2021-04-20 09:40:40|102.2|102.12|102.2|102.18|102.2|102.18|102.2|102.12|10159
1618911650000|2021-04-20 09:40:50|102.18|102.16|102.18|102.1|102.18|102.16|102.18|102.1|18157
1618911660000|2021-04-20 09:41:00|102.2|102.12|102.24|102.18|102.24|102.18|102.2|102.12|27553
1618911670000|2021-04-20 09:41:10|102.22|102.16|102.2|102.12|102.22|102.16|102.18|102.1|13530
1618911680000|2021-04-20 09:41:20|102.18|102.1|102.16|102.1|102.18|102.1|102.16|102.1|50
1618911690000|2021-04-20 09:41:30|102.18|102.12|102.22|102.16|102.22|102.16|102.18|102.12|20996
1618911700000|2021-04-20 09:41:40|102.2|102.14|102.2|102.14|102.22|102.16|102.2|102.14|25
1618911710000|2021-04-20 09:41:50|102.18|102.16|102.18|102.12|102.18|102.16|102.18|102.12|96712
1618911720000|2021-04-20 09:42:00||102.14||102.14||102.14||102.12|132636
1618911730000|2021-04-20 09:42:10|102.2|102.2|102.22|102.2|102.22|102.2|102.2|102.14|82389
1618911740000|2021-04-20 09:42:20|102.24|102.14|102.26|102.24|102.28|102.24|102.22|102.14|84612
1618911750000|2021-04-20 09:42:30|102.28|102.26|102.28|102.24|102.3|102.26|102.28|102.24|33965
1618911760000|2021-04-20 09:42:40|102.26||102.26||102.26||102.26||0
1618911770000|2021-04-20 09:42:50||102.22||102.24||102.24||102.22|16433
1618911780000|2021-04-20 09:43:00||102.22||102.24||102.24||102.22|17225
1618911790000|2021-04-20 09:43:10|102.24|102.2|102.24|102.2|102.24|102.24|102.24|102.14|1344
1618911800000|2021-04-20 09:43:20|102.26||102.24||102.26||102.24||19582
1618911810000|2021-04-20 09:43:30|102.26||102.26||102.26||102.26||25333
1618911820000|2021-04-20 09:43:40|||||||||3000
1618911830000|2021-04-20 09:43:50||102.18||102.2||102.2||102.18|1236
1618911840000|2021-04-20 09:44:00||102.22||102.22||102.22||102.22|4867
1618911850000|2021-04-20 09:44:10|||||||||3912
1618911860000|2021-04-20 09:44:20|102.28|102.2|102.34|102.28|102.34|102.28|102.28|102.2|34891
1618911880000|2021-04-20 09:44:40|||||||||23625
1618911900000|2021-04-20 09:45:00|102.32|102.26|102.34|102.3|102.34|102.3|102.32|102.26|3675
1618911910000|2021-04-20 09:45:10|102.36|102.32|102.38|102.32|102.38|102.32|102.36|102.32|9404
1618911920000|2021-04-20 09:45:20|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.3|13000
1618911930000|2021-04-20 09:45:30|102.38|102.32|102.4|102.34|102.4|102.34|102.38|102.28|12335
1618911950000|2021-04-20 09:45:50|102.42|102.36|102.48|102.42|102.48|102.42|102.42|102.36|17001
1618911960000|2021-04-20 09:46:00|102.46|102.4|102.46|102.42|102.46|102.42|102.46|102.38|10885
1618911970000|2021-04-20 09:46:10|102.44||102.46||102.46||102.44||9522
1618911990000|2021-04-20 09:46:30|102.48|102.44|102.44|102.4|102.52|102.46|102.44|102.38|49609
1618912000000|2021-04-20 09:46:40|||||||||36273
1618912010000|2021-04-20 09:46:50|102.42|102.42|102.42|102.4|102.42|102.42|102.4|102.38|3356
1618912020000|2021-04-20 09:47:00|102.44|102.42|102.5|102.48|102.5|102.48|102.44|102.42|52439
1618912030000|2021-04-20 09:47:10|102.48|102.46|102.44|102.36|102.48|102.48|102.44|102.36|27261
1618912040000|2021-04-20 09:47:20|102.42|102.34|102.4|102.32|102.42|102.34|102.4|102.3|1000
1618912050000|2021-04-20 09:47:30|||||||||31017
1618912060000|2021-04-20 09:47:40|102.42||102.4||102.42||102.4||4220
1618912070000|2021-04-20 09:47:50|||||||||8300
1618912080000|2021-04-20 09:48:00|102.42|102.34|102.42|102.36|102.42|102.4|102.42|102.34|2834
1618912090000|2021-04-20 09:48:10|||||||||17000
1618912100000|2021-04-20 09:48:20|||||||||963
1618912110000|2021-04-20 09:48:30||102.38||102.4||102.4||102.38|11660
1618912120000|2021-04-20 09:48:40|102.4|102.38|102.42|102.36|102.44|102.4|102.4|102.34|59337
1618912130000|2021-04-20 09:48:50||102.38||102.38||102.38||102.38|0
1618912150000|2021-04-20 09:49:10|102.44|102.4|102.46|102.42|102.46|102.42|102.44|102.38|18008
1618912160000|2021-04-20 09:49:20|102.44||102.44||102.44||102.44||6782
1618912180000|2021-04-20 09:49:40|102.46|102.44|102.52|102.48|102.52|102.5|102.46|102.44|78079
1618912190000|2021-04-20 09:49:50|102.54||102.54||102.54||102.54||13142
1618912200000|2021-04-20 09:50:00|102.56|102.5|102.58|102.5|102.58|102.5|102.56|102.5|510
1618912210000|2021-04-20 09:50:10|102.56|102.52|102.68|102.64|102.68|102.64|102.56|102.52|73972
1618912220000|2021-04-20 09:50:20|102.7|102.66|102.8|102.76|102.8|102.76|102.7|102.66|16676
1618912230000|2021-04-20 09:50:30|102.82|102.78|103.04|103|103.08|103.02|102.82|102.78|71798
1618912240000|2021-04-20 09:50:40|103.02|102.98|103.02|102.94|103.04|103|103|102.88|48405
1618912250000|2021-04-20 09:50:50|103.04|102.96|103.06|103.02|103.06|103.02|103.04|102.96|16373
1618912260000|2021-04-20 09:51:00|103.08|103.04|103.14|103.04|103.14|103.04|103.08|103.04|18222
1618912270000|2021-04-20 09:51:10|103.12|103.06|103.14|103.08|103.14|103.08|103.12|103.06|35200
1618912280000|2021-04-20 09:51:20||103.06||103.08||103.08||103.04|11180
1618912290000|2021-04-20 09:51:30||103.1||103.1||103.1||103.1|6141
1618912300000|2021-04-20 09:51:40|103.16||103.16||103.16||103.16||9383
1618912310000|2021-04-20 09:51:50|||||||||956
1618912320000|2021-04-20 09:52:00|103.14||103.14||103.14||103.14||5421
1618912330000|2021-04-20 09:52:10|103.12|103.08|103.08|103|103.12|103.1|103.08|102.98|60022
1618912350000|2021-04-20 09:52:30|103.1|103.02|103.14|103.04|103.14|103.04|103.1|103.02|251
1618912360000|2021-04-20 09:52:40|||||||||9641
1618912370000|2021-04-20 09:52:50|||||||||20199
1618912380000|2021-04-20 09:53:00|103.12||103.1||103.12||103.1||3895
1618912390000|2021-04-20 09:53:10|103.12|103.02|103.12|103.04|103.14|103.12|103.1|103.02|59412
1618912400000|2021-04-20 09:53:20||103.06||103.06||103.06||103.06|0
1618912410000|2021-04-20 09:53:30|103.14|103.08|103.16|103.14|103.16|103.14|103.14|103.08|31093
1618912420000|2021-04-20 09:53:40|103.18|103.12|103.16|103.1|103.18|103.12|103.16|103.1|3157
1618912430000|2021-04-20 09:53:50|||||||||18000
1618912440000|2021-04-20 09:54:00|103.14|103.08|103.12|103.02|103.14|103.08|103.12|103.02|10131
1618912450000|2021-04-20 09:54:10||103.06||103.06||103.06||103.06|3250
1618912460000|2021-04-20 09:54:20|103.1|103.04|103.02|102.98|103.1|103.04|103.02|102.96|13806
1618912470000|2021-04-20 09:54:30|103.04||103.02||103.04||103.02||213
1618912480000|2021-04-20 09:54:40||102.96||102.94||102.96||102.92|79893
1618912490000|2021-04-20 09:54:50||102.98||103||103||102.98|10010
1618912500000|2021-04-20 09:55:00|103.04|103.02|103.06|103.02|103.06|103.02|103.04|103.02|23989
1618912510000|2021-04-20 09:55:10|103.08|103.04|103.14|103.06|103.16|103.14|103.08|103.04|31510
1618912520000|2021-04-20 09:55:20||103.1||103.1||103.1||103.1|4812
1618912530000|2021-04-20 09:55:30|||||||||7618
1618912540000|2021-04-20 09:55:40|103.12|103.08|103.04|103.02|103.12|103.08|103.04|103|21014
1618912550000|2021-04-20 09:55:50||103||103||103||103|26522
1618912560000|2021-04-20 09:56:00|103.02|102.96|102.98|102.94|103.02|102.96|102.98|102.88|14939
1618912570000|2021-04-20 09:56:10|102.96|102.92|102.94|102.86|102.98|102.92|102.94|102.86|987
1618912580000|2021-04-20 09:56:20|102.92|102.84|102.9|102.84|102.92|102.84|102.9|102.84|2500
1618912590000|2021-04-20 09:56:30|102.86||102.86||102.86||102.86||5394
1618912600000|2021-04-20 09:56:40|||||||||10630
1618912610000|2021-04-20 09:56:50||102.8||102.78||102.8||102.78|12468
1618912620000|2021-04-20 09:57:00|102.88|102.82|102.92|102.86|102.94|102.9|102.88|102.8|35774
1618912630000|2021-04-20 09:57:10|102.9|102.84|102.84|102.76|102.9|102.86|102.84|102.76|1666
1618912640000|2021-04-20 09:57:20||102.8||102.8||102.8||102.8|16448
1618912650000|2021-04-20 09:57:30|102.86|102.82|102.86|102.82|102.86|102.82|102.86|102.82|0
1618912660000|2021-04-20 09:57:40|102.84||102.84||102.88||102.84||24734
1618912670000|2021-04-20 09:57:50|||||||||31344
1618912680000|2021-04-20 09:58:00|102.78|102.8|102.74|102.64|102.84|102.8|102.7|102.62|27641
1618912690000|2021-04-20 09:58:10|102.72|102.66|102.7|102.66|102.72|102.66|102.68|102.66|3841
1618912700000|2021-04-20 09:58:20|102.68|102.64|102.68|102.64|102.68|102.64|102.68|102.64|0
1618912740000|2021-04-20 09:59:00|102.7|102.66|102.78|102.7|102.78|102.7|102.7|102.66|40789
1618912750000|2021-04-20 09:59:10|102.76|102.68|102.74|102.7|102.78|102.7|102.72|102.68|3553
1618912770000|2021-04-20 09:59:30|||||||||4835
1618912780000|2021-04-20 09:59:40||102.68||102.68||102.68||102.68|14051
1618912790000|2021-04-20 09:59:50|102.76|102.7|102.76|102.7|102.78|102.7|102.76|102.7|1300
1618912800000|2021-04-20 10:00:00|||||||||2770
1618912810000|2021-04-20 10:00:10|102.74|102.68|102.72|102.64|102.74|102.68|102.72|102.64|13262
1618912820000|2021-04-20 10:00:20|102.7|102.62|102.76|102.7|102.76|102.74|102.68|102.62|24465
1618912830000|2021-04-20 10:00:30|102.74|102.66|102.74|102.66|102.74|102.66|102.74|102.66|0
1618912840000|2021-04-20 10:00:40|||||||||9025
1618912850000|2021-04-20 10:00:50|||||||||957
1618912860000|2021-04-20 10:01:00|102.72||102.72||102.72||102.72||14325
1618912870000|2021-04-20 10:01:10|102.7||102.7||102.7||102.7||0
1618912880000|2021-04-20 10:01:20|102.68|102.64|102.68|102.64|102.68|102.64|102.68|102.62|315
1618912900000|2021-04-20 10:01:40|102.66|102.62|102.64|102.62|102.66|102.62|102.64|102.6|3517
1618912910000|2021-04-20 10:01:50|||||||||1283
1618912920000|2021-04-20 10:02:00|102.6|102.6|102.58|102.52|102.6|102.6|102.54|102.5|28572
1618912930000|2021-04-20 10:02:10|||||||||201
1618912950000|2021-04-20 10:02:30|102.56|102.54|102.6|102.56|102.6|102.56|102.56|102.54|37144
1618912960000|2021-04-20 10:02:40|102.64|102.58|102.62|102.58|102.64|102.6|102.62|102.58|23575
1618912970000|2021-04-20 10:02:50|102.6|102.54|102.5|102.42|102.6|102.54|102.5|102.42|15079
1618912980000|2021-04-20 10:03:00|102.48|102.4|102.46|102.38|102.48|102.42|102.46|102.36|740
1618912990000|2021-04-20 10:03:10||102.36||102.36||102.36||102.36|41
1618913010000|2021-04-20 10:03:30|102.44|102.34|102.34|102.28|102.44|102.34|102.34|102.28|11616
1618913020000|2021-04-20 10:03:40|102.32||102.32||102.32||102.32||32638
1618913040000|2021-04-20 10:04:00|102.3|102.22|102.3|102.24|102.3|102.24|102.28|102.22|3347
1618913050000|2021-04-20 10:04:10|||||||||967
1618913060000|2021-04-20 10:04:20|||||||||907
1618913080000|2021-04-20 10:04:40|102.26|102.26|102.32|102.28|102.34|102.28|102.26|102.26|47525
1618913100000|2021-04-20 10:05:00|102.34||102.34||102.34||102.34||1144
1618913110000|2021-04-20 10:05:10|102.36|102.26|102.34|102.28|102.36|102.32|102.34|102.26|22971
1618913130000|2021-04-20 10:05:30|||||||||2500
1618913140000|2021-04-20 10:05:40|102.32|102.26|102.32|102.26|102.32|102.26|102.32|102.26|2961
1618913150000|2021-04-20 10:05:50|||||||||6509
1618913160000|2021-04-20 10:06:00|102.3|102.28|102.24|102.2|102.3|102.28|102.24|102.2|22005
1618913170000|2021-04-20 10:06:10|102.26|102.22|102.3|102.24|102.3|102.26|102.26|102.22|17678
1618913180000|2021-04-20 10:06:20|102.28|102.22|102.2|102.12|102.28|102.22|102.2|102.12|2165
1618913190000|2021-04-20 10:06:30|102.22|102.14|102.28|102.22|102.28|102.24|102.22|102.14|26121
1618913200000|2021-04-20 10:06:40|||||||||148
1618913210000|2021-04-20 10:06:50|||||||||891
1618913220000|2021-04-20 10:07:00|||||||||10000
1618913230000|2021-04-20 10:07:10|||||||||3000
1618913240000|2021-04-20 10:07:20|102.26|102.2|102.22|102.14|102.26|102.2|102.22|102.12|32766
1618913250000|2021-04-20 10:07:30||102.16||102.16||102.16||102.16|13527
1618913260000|2021-04-20 10:07:40|||||||||978
1618913270000|2021-04-20 10:07:50|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|7732
1618913280000|2021-04-20 10:08:00|102.22|102.16|102.24|102.16|102.24|102.2|102.22|102.16|21333
1618913290000|2021-04-20 10:08:10|102.26|102.18|102.28|102.2|102.28|102.2|102.26|102.18|3323
1618913300000|2021-04-20 10:08:20||102.22||102.24||102.24||102.22|0
1618913310000|2021-04-20 10:08:30|102.3|102.26|102.3|102.26|102.3|102.26|102.3|102.26|5498
1618913320000|2021-04-20 10:08:40|102.28||102.3||102.3||102.28||0
1618913330000|2021-04-20 10:08:50|||||||||10000
1618913350000|2021-04-20 10:09:10|102.32|102.28|102.34|102.28|102.34|102.28|102.32|102.28|9745
1618913360000|2021-04-20 10:09:20|||||||||320
1618913390000|2021-04-20 10:09:50|102.36|102.34|102.4|102.34|102.42|102.38|102.36|102.28|19503
1618913400000|2021-04-20 10:10:00|102.38|102.32|102.38|102.34|102.4|102.34|102.38|102.32|2251
1618913410000|2021-04-20 10:10:10|102.4|102.38|102.4|102.34|102.4|102.38|102.4|102.34|2827
1618913420000|2021-04-20 10:10:20|102.38||102.38||102.38||102.38||21349
1618913440000|2021-04-20 10:10:40|102.4|102.36|102.38|102.32|102.4|102.36|102.36|102.3|37383
1618913450000|2021-04-20 10:10:50|102.36|102.3|102.3|102.22|102.38|102.3|102.3|102.22|2121
1618913460000|2021-04-20 10:11:00|102.32|102.3|102.34|102.28|102.34|102.3|102.32|102.24|24500
1618913470000|2021-04-20 10:11:10||102.24||102.28||102.28||102.24|10609
1618913480000|2021-04-20 10:11:20||102.26||102.26||102.26||102.26|0
1618913490000|2021-04-20 10:11:30|102.3|102.28|102.3|102.28|102.3|102.28|102.3|102.28|2883
1618913500000|2021-04-20 10:11:40|||||||||6151
1618913510000|2021-04-20 10:11:50|||||||||483
1618913520000|2021-04-20 10:12:00|102.32||102.3||102.32||102.3||155
1618913530000|2021-04-20 10:12:10|102.32||102.32||102.32||102.32||6770
1618913540000|2021-04-20 10:12:20|||||||||1448
1618913550000|2021-04-20 10:12:30|||||||||11309
1618913560000|2021-04-20 10:12:40|||||||||10795
1618913570000|2021-04-20 10:12:50|102.3|102.3|102.26|102.2|102.32|102.3|102.26|102.18|20808
1618913580000|2021-04-20 10:13:00|102.24|102.18|102.32|102.26|102.32|102.26|102.22|102.18|16587
1618913600000|2021-04-20 10:13:20|102.36|102.28|102.36|102.3|102.36|102.3|102.32|102.24|13001
1618913620000|2021-04-20 10:13:40|102.32|102.32|102.32|102.3|102.32|102.32|102.32|102.3|3420
1618913630000|2021-04-20 10:13:50|||||||||188045
1618913640000|2021-04-20 10:14:00|102.3|102.24|102.32|102.24|102.32|102.24|102.3|102.22|7374
1618913650000|2021-04-20 10:14:10||102.26||102.26||102.26||102.24|275
1618913660000|2021-04-20 10:14:20|||||||||6
1618913680000|2021-04-20 10:14:40|||||||||3681
1618913690000|2021-04-20 10:14:50|102.3|102.24|102.3|102.24|102.32|102.24|102.3|102.22|4786
1618913700000|2021-04-20 10:15:00|102.28|102.22|102.12|102.08|102.28|102.22|102.12|102.06|374381
1618913710000|2021-04-20 10:15:10|102.1|102.06|102.14|102.08|102.14|102.08|102.1|102.06|2377
1618913720000|2021-04-20 10:15:20||102.1||102.1||102.1||102.1|25
1618913730000|2021-04-20 10:15:30|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|7241
1618913740000|2021-04-20 10:15:40|102.1|102.1|102.24|102.2|102.26|102.22|102.1|102.08|39464
1618913750000|2021-04-20 10:15:50|102.16|102.18|102.14|102.1|102.2|102.18|102.14|102.08|131650
1618913760000|2021-04-20 10:16:00|102.16|102.12|102.16|102.12|102.18|102.12|102.16|102.1|5528
1618913770000|2021-04-20 10:16:10|102.18|102.16|102.18|102.12|102.22|102.16|102.18|102.12|64728
1618913780000|2021-04-20 10:16:20|102.1|102.1|102.16|102.1|102.18|102.12|102.1|102.04|92013
1618913790000|2021-04-20 10:16:30|||||||||500
1618913800000|2021-04-20 10:16:40|||||||||9729
1618913820000|2021-04-20 10:17:00|102.14|102.08|102.18|102.16|102.18|102.16|102.14|102.08|46342
1618913830000|2021-04-20 10:17:10|102.16|102.14|102.12|102.04|102.16|102.14|102.12|102.04|1656
1618913840000|2021-04-20 10:17:20||102.06||102.04||102.06||102.04|10000
1618913850000|2021-04-20 10:17:30|102.08|102.02|102.08|102.02|102.08|102.02|102.08|102.02|0
1618913860000|2021-04-20 10:17:40|102.1|102.04|102.12|102.04|102.14|102.04|102.1|102.04|2000
1618913870000|2021-04-20 10:17:50|102.14|102.06|102.14|102.08|102.14|102.08|102.14|102.06|577
1618913880000|2021-04-20 10:18:00|102.16|102.1|102.18|102.14|102.18|102.14|102.16|102.1|13870
1618913890000|2021-04-20 10:18:10|102.16|102.12|102.16|102.08|102.16|102.12|102.14|102.08|20834
1618913900000|2021-04-20 10:18:20|102.14||102.14||102.14||102.14||287
1618913920000|2021-04-20 10:18:40|||||||||4865
1618913930000|2021-04-20 10:18:50|||||||||5008
1618913940000|2021-04-20 10:19:00|102.16|102.1|102.16|102.12|102.16|102.12|102.16|102.1|21679
1618913950000|2021-04-20 10:19:10|102.14|102.08|102.14|102.08|102.16|102.08|102.14|102.08|3085
1618913960000|2021-04-20 10:19:20||102.1||102.1||102.12||102.1|5442
1618913970000|2021-04-20 10:19:30|||||||||48707
1618913980000|2021-04-20 10:19:40|102.12|102.08|102.12|102.06|102.14|102.08|102.1|102.06|4584
1618913990000|2021-04-20 10:19:50|||||||||3892
1618914000000|2021-04-20 10:20:00|102.08|102.02|102.02|101.94|102.08|102.02|102|101.92|12146
1618914010000|2021-04-20 10:20:10|102||102.02||102.02||102||5642
1618914020000|2021-04-20 10:20:20|102|101.96|102|101.96|102|101.96|102|101.96|2696
1618914030000|2021-04-20 10:20:30|101.98|101.94|101.98|101.92|101.98|101.94|101.96|101.9|14349
1618914050000|2021-04-20 10:20:50|||||||||2000
1618914060000|2021-04-20 10:21:00|101.96|101.9|101.98|101.92|101.98|101.92|101.96|101.9|19265
1618914070000|2021-04-20 10:21:10|101.96|101.9|101.86|101.84|101.96|101.9|101.86|101.84|11078
1618914080000|2021-04-20 10:21:20|101.88|101.86|101.9|101.86|101.94|101.9|101.88|101.86|45761
1618914090000|2021-04-20 10:21:30|101.88|101.84|101.88|101.82|101.9|101.84|101.86|101.8|5754
1618914100000|2021-04-20 10:21:40|101.92|101.84|101.88|101.84|101.92|101.88|101.88|101.84|16927
1618914110000|2021-04-20 10:21:50|101.86|101.82|101.78|101.74|101.86|101.82|101.78|101.74|5934
1618914120000|2021-04-20 10:22:00|101.8|101.72|101.8|101.74|101.82|101.76|101.8|101.7|20631
1618914130000|2021-04-20 10:22:10|||||||||9885
1618914140000|2021-04-20 10:22:20|||||||||145
1618914150000|2021-04-20 10:22:30||101.72||101.74||101.74||101.72|4304
1618914170000|2021-04-20 10:22:50|101.78|101.72|101.76|101.72|101.78|101.72|101.72|101.7|12941
1618914180000|2021-04-20 10:23:00|101.78|101.74|101.74|101.66|101.8|101.74|101.74|101.66|21137
1618914190000|2021-04-20 10:23:10||101.64||101.64||101.64||101.64|2528
1618914200000|2021-04-20 10:23:20|101.72|101.62|101.62|101.52|101.72|101.64|101.6|101.52|7535
1618914210000|2021-04-20 10:23:30||101.5||101.52||101.54||101.5|54025
1618914220000|2021-04-20 10:23:40||101.5||101.52||101.52||101.5|449
1618914230000|2021-04-20 10:23:50||101.5||101.5||101.5||101.5|4922
1618914240000|2021-04-20 10:24:00|101.58||101.56||101.58||101.56||29192
1618914270000|2021-04-20 10:24:30|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|24416
1618914280000|2021-04-20 10:24:40|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.5|381635
1618914290000|2021-04-20 10:24:50|101.58|101.52|101.56|101.5|101.58|101.52|101.56|101.5|8951
1618914300000|2021-04-20 10:25:00|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|3710
1618914310000|2021-04-20 10:25:10|101.62||101.62||101.62||101.62||5106
1618914320000|2021-04-20 10:25:20|101.64|101.66|101.76|101.72|101.78|101.72|101.64|101.54|57474
1618914330000|2021-04-20 10:25:30|101.78|101.7|101.78|101.74|101.78|101.74|101.74|101.7|13062
1618914340000|2021-04-20 10:25:40|101.76|101.72|101.66|101.6|101.8|101.78|101.66|101.58|25344
1618914350000|2021-04-20 10:25:50|101.64|101.58|101.62|101.54|101.64|101.6|101.62|101.54|25526
1618914360000|2021-04-20 10:26:00|101.64|101.66|101.64|101.56|101.72|101.68|101.64|101.56|52518
1618914370000|2021-04-20 10:26:10|||||||||1464
1618914380000|2021-04-20 10:26:20|||||||||2454
1618914400000|2021-04-20 10:26:40|101.62|101.54|101.62|101.56|101.64|101.58|101.6|101.54|24932
1618914410000|2021-04-20 10:26:50|101.6|101.54|101.58|101.52|101.6|101.54|101.56|101.5|7619
1618914420000|2021-04-20 10:27:00|101.62|101.54|101.58|101.54|101.62|101.54|101.58|101.54|5963
1618914430000|2021-04-20 10:27:10|101.56|101.52|101.56|101.5|101.56|101.52|101.56|101.5|2972
1618914440000|2021-04-20 10:27:20|101.5|101.48|101.48|101.44|101.5|101.48|101.48|101.44|10729
1618914450000|2021-04-20 10:27:30|||||||||58536
1618914460000|2021-04-20 10:27:40|101.5|101.46|101.5|101.46|101.5|101.46|101.48|101.46|7480
1618914470000|2021-04-20 10:27:50|101.52|101.48|101.52|101.46|101.62|101.52|101.52|101.46|33223
1618914480000|2021-04-20 10:28:00|101.54|101.44|101.54|101.48|101.54|101.48|101.52|101.42|28690
1618914490000|2021-04-20 10:28:10|||||||||184
1618914500000|2021-04-20 10:28:20|||||||||239
1618914510000|2021-04-20 10:28:30|||||||||400
1618914520000|2021-04-20 10:28:40|101.56|101.5|101.58|101.52|101.58|101.52|101.56|101.5|11396
1618914530000|2021-04-20 10:28:50|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.5|1867
1618914540000|2021-04-20 10:29:00|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|63455
1618914550000|2021-04-20 10:29:10|101.56|101.5|101.48|101.42|101.56|101.5|101.48|101.4|17278
1618914560000|2021-04-20 10:29:20|||||||||14695
1618914570000|2021-04-20 10:29:30|||||||||5903
1618914580000|2021-04-20 10:29:40|101.46|101.4|101.52|101.42|101.52|101.48|101.44|101.4|29350
1618914590000|2021-04-20 10:29:50|101.5|101.4|101.5|101.46|101.52|101.46|101.44|101.4|30327
1618914600000|2021-04-20 10:30:00|101.48|101.44|101.52|101.48|101.52|101.48|101.48|101.44|15244
1618914610000|2021-04-20 10:30:10|101.54|101.5|101.62|101.52|101.62|101.52|101.52|101.5|61885
1618914620000|2021-04-20 10:30:20|101.58|101.54|101.62|101.58|101.62|101.58|101.58|101.54|2056
1618914630000|2021-04-20 10:30:30|||||||||5000
1618914640000|2021-04-20 10:30:40|101.6|101.56|101.62|101.56|101.62|101.56|101.6|101.54|5102
1618914650000|2021-04-20 10:30:50|101.6|101.54|101.54|101.46|101.6|101.56|101.54|101.44|26
1618914660000|2021-04-20 10:31:00||101.5||101.5||101.5||101.5|7789
1618914670000|2021-04-20 10:31:10|101.56|101.52|101.56|101.5|101.6|101.52|101.56|101.5|20493
1618914680000|2021-04-20 10:31:20||101.52||101.52||101.52||101.52|8408
1618914690000|2021-04-20 10:31:30|101.54|101.5|101.56|101.5|101.56|101.5|101.54|101.5|6477
1618914700000|2021-04-20 10:31:40|||||||||4447
1618914710000|2021-04-20 10:31:50|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|14065
1618914720000|2021-04-20 10:32:00|101.6|101.6|101.62|101.58|101.64|101.6|101.6|101.52|31523
1618914730000|2021-04-20 10:32:10|101.6|101.54|101.6|101.54|101.6|101.54|101.6|101.52|719
1618914740000|2021-04-20 10:32:20|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.54|7123
1618914750000|2021-04-20 10:32:30|101.64|101.64|101.64|101.6|101.66|101.64|101.64|101.56|32485
1618914760000|2021-04-20 10:32:40|101.62|101.56|101.66|101.64|101.66|101.64|101.62|101.56|39799
1618914770000|2021-04-20 10:32:50|101.68|101.6|101.68|101.64|101.68|101.64|101.66|101.6|15438
1618914780000|2021-04-20 10:33:00|101.66|101.6|101.68|101.64|101.68|101.64|101.66|101.6|2787
1618914790000|2021-04-20 10:33:10|101.66|101.6|101.66|101.64|101.68|101.64|101.66|101.6|6000
1618914800000|2021-04-20 10:33:20|101.64|101.62|101.6|101.52|101.64|101.64|101.6|101.52|87788
1618914810000|2021-04-20 10:33:30|||||||||25000
1618914820000|2021-04-20 10:33:40|||||||||86
1618914830000|2021-04-20 10:33:50|101.58|101.54|101.62|101.6|101.64|101.6|101.58|101.54|27012
1618914840000|2021-04-20 10:34:00|101.64|101.62|101.8|101.78|101.86|101.8|101.64|101.62|89460
1618914850000|2021-04-20 10:34:10|101.78|101.76|101.74|101.66|101.78|101.76|101.74|101.64|12201
1618914860000|2021-04-20 10:34:20|101.72|101.64|101.7|101.62|101.72|101.64|101.7|101.6|3084
1618914870000|2021-04-20 10:34:30|||||||||2936
1618914880000|2021-04-20 10:34:40|101.68|101.64|101.7|101.66|101.72|101.66|101.68|101.64|15560
1618914890000|2021-04-20 10:34:50|101.68|101.62|101.7|101.64|101.72|101.64|101.68|101.62|27500
1618914920000|2021-04-20 10:35:20|101.68||101.68||101.68||101.68||320
1618914930000|2021-04-20 10:35:30|101.7|101.66|101.76|101.72|101.76|101.74|101.7|101.66|26100
1618914940000|2021-04-20 10:35:40|101.74|101.68|101.74|101.68|101.74|101.72|101.72|101.68|1585
1618914950000|2021-04-20 10:35:50||101.7||101.7||101.7||101.7|4239
1618914960000|2021-04-20 10:36:00|101.76|101.72|101.74|101.7|101.76|101.72|101.74|101.7|11378
1618914970000|2021-04-20 10:36:10|||||||||1896
1618914990000|2021-04-20 10:36:30|||||||||968
1618915000000|2021-04-20 10:36:40|101.72|101.68|101.72|101.66|101.72|101.68|101.72|101.64|10396
1618915010000|2021-04-20 10:36:50|101.7|101.64|101.64|101.56|101.7|101.64|101.64|101.56|9204
1618915020000|2021-04-20 10:37:00||101.58||101.58||101.58||101.58|1289
1618915030000|2021-04-20 10:37:10|101.66|101.6|101.66|101.6|101.66|101.6|101.66|101.6|1007
1618915040000|2021-04-20 10:37:20|101.68|101.66|101.74|101.68|101.74|101.68|101.68|101.6|50098
1618915050000|2021-04-20 10:37:30|101.72||101.72||101.74||101.72||1116
1618915060000|2021-04-20 10:37:40|101.7|101.66|101.66|101.6|101.7|101.68|101.66|101.6|6890
1618915070000|2021-04-20 10:37:50|101.68|101.62|101.72|101.64|101.72|101.64|101.68|101.62|1592
1618915090000|2021-04-20 10:38:10|101.7|101.6|101.68|101.6|101.7|101.6|101.68|101.6|21582
1618915100000|2021-04-20 10:38:20|||||||||15000
1618915110000|2021-04-20 10:38:30|||||||||20561
1618915120000|2021-04-20 10:38:40|101.7|101.7|101.68|101.62|101.72|101.7|101.68|101.6|31418
1618915130000|2021-04-20 10:38:50|101.66||101.68||101.68||101.66||10562
1618915140000|2021-04-20 10:39:00|101.7|101.7|101.7|101.62|101.72|101.7|101.7|101.62|31779
1618915150000|2021-04-20 10:39:10|101.72|101.64|101.7|101.64|101.72|101.7|101.7|101.64|25453
1618915160000|2021-04-20 10:39:20|||||||||3414
1618915170000|2021-04-20 10:39:30|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|14358
1618915180000|2021-04-20 10:39:40|101.7|101.64|101.7|101.64|101.72|101.64|101.68|101.62|22870
1618915200000|2021-04-20 10:40:00|101.68|101.62|101.68|101.6|101.68|101.62|101.68|101.6|936
1618915210000|2021-04-20 10:40:10|||||||||150
1618915220000|2021-04-20 10:40:20|101.7|101.68|101.7|101.64|101.7|101.68|101.7|101.62|14275
1618915230000|2021-04-20 10:40:30|101.68|101.62|101.66|101.6|101.68|101.62|101.66|101.56|2090
1618915240000|2021-04-20 10:40:40|101.64||101.64||101.64||101.64||457
1618915260000|2021-04-20 10:41:00|101.62|101.58|101.64|101.6|101.64|101.6|101.62|101.56|3699
1618915270000|2021-04-20 10:41:10|101.66|101.62|101.64|101.6|101.66|101.62|101.64|101.6|5600
1618915280000|2021-04-20 10:41:20|101.62|101.58|101.62|101.6|101.64|101.6|101.6|101.54|7266
1618915290000|2021-04-20 10:41:30|101.64|101.62|101.62|101.6|101.68|101.62|101.62|101.6|20652
1618915300000|2021-04-20 10:41:40|101.6|101.58|101.62|101.56|101.62|101.58|101.6|101.5|20683
1618915310000|2021-04-20 10:41:50|101.64|101.54|101.62|101.56|101.64|101.62|101.6|101.52|26510
1618915320000|2021-04-20 10:42:00|||||||||1570
1618915330000|2021-04-20 10:42:10|101.64||101.62||101.64||101.62||1007
1618915340000|2021-04-20 10:42:20|101.6|101.58|101.62|101.58|101.62|101.58|101.6|101.58|25845
1618915350000|2021-04-20 10:42:30||101.56||101.56||101.56||101.56|2563
1618915360000|2021-04-20 10:42:40|101.6|101.58|101.62|101.56|101.62|101.58|101.6|101.54|42930
1618915370000|2021-04-20 10:42:50|101.6|101.54|101.48|101.4|101.6|101.58|101.48|101.4|24044
1618915380000|2021-04-20 10:43:00|101.44|101.38|101.42|101.34|101.44|101.4|101.42|101.32|8574
1618915390000|2021-04-20 10:43:10|101.4||101.36||101.4||101.36||16836
1618915400000|2021-04-20 10:43:20|101.34|101.32|101.34|101.28|101.34|101.32|101.32|101.26|12389
1618915410000|2021-04-20 10:43:30|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.22|2012
1618915420000|2021-04-20 10:43:40|101.32|101.26|101.3|101.26|101.32|101.26|101.3|101.26|31574
1618915430000|2021-04-20 10:43:50|101.28|101.24|101.24|101.18|101.28|101.24|101.24|101.18|28621
1618915440000|2021-04-20 10:44:00|101.22|101.16|101.24|101.18|101.32|101.26|101.22|101.16|90854
1618915450000|2021-04-20 10:44:10|101.26|101.26|101.28|101.2|101.3|101.26|101.26|101.2|19726
1618915460000|2021-04-20 10:44:20|101.26|101.22|101.34|101.28|101.34|101.28|101.26|101.2|43129
1618915470000|2021-04-20 10:44:30|101.36|101.26|101.34|101.28|101.36|101.28|101.28|101.26|39917
1618915480000|2021-04-20 10:44:40|101.32|101.26|101.32|101.28|101.32|101.28|101.3|101.26|2070
1618915490000|2021-04-20 10:44:50|101.34|101.3|101.34|101.28|101.34|101.3|101.34|101.28|11737
1618915500000|2021-04-20 10:45:00|101.32|101.3|101.32|101.28|101.36|101.32|101.32|101.28|31450
1618915510000|2021-04-20 10:45:10|101.3|101.24|101.24|101.18|101.3|101.24|101.24|101.18|1209
1618915530000|2021-04-20 10:45:30|101.2|101.14|101.04|101|101.2|101.14|101.04|101|55750
1618915540000|2021-04-20 10:45:40|101.02|100.98|101.04|100.96|101.04|100.98|100.92|100.88|215555
1618915550000|2021-04-20 10:45:50|101.02|101|101.04|100.98|101.04|101.02|101.02|100.98|22215
1618915560000|2021-04-20 10:46:00|101.06|101|101.12|101.04|101.16|101.12|101.04|100.98|111291
1618915570000|2021-04-20 10:46:10|101.1||101.1||101.1||101.1||810
1618915580000|2021-04-20 10:46:20|101.12|101.06|101.24|101.18|101.24|101.18|101.12|101.06|22860
1618915590000|2021-04-20 10:46:30|101.22|101.16|101.2|101.14|101.22|101.16|101.2|101.14|3660
1618915600000|2021-04-20 10:46:40|101.22|101.16|101.2|101.14|101.22|101.16|101.2|101.14|28846
1618915610000|2021-04-20 10:46:50||101.16||101.16||101.16||101.14|9959
1618915620000|2021-04-20 10:47:00|101.24|101.18|101.3|101.24|101.3|101.24|101.24|101.18|25482
1618915630000|2021-04-20 10:47:10|101.28|101.26|101.34|101.28|101.36|101.3|101.28|101.26|3093
1618915650000|2021-04-20 10:47:30|101.36|101.3|101.3|101.28|101.36|101.3|101.3|101.28|9139
1618915660000|2021-04-20 10:47:40|101.32|101.3|101.36|101.32|101.36|101.32|101.32|101.28|10614
1618915670000|2021-04-20 10:47:50|101.34|101.3|101.34|101.3|101.36|101.3|101.32|101.28|19299
1618915680000|2021-04-20 10:48:00|101.32|101.28|101.26|101.2|101.32|101.3|101.26|101.2|18698
1618915700000|2021-04-20 10:48:20|101.3|101.22|101.3|101.22|101.3|101.22|101.3|101.22|2185
1618915710000|2021-04-20 10:48:30|101.32|101.24|101.36|101.26|101.36|101.26|101.32|101.24|14308
1618915720000|2021-04-20 10:48:40|101.38|101.28|101.32|101.3|101.38|101.3|101.32|101.28|66066
1618915730000|2021-04-20 10:48:50|101.3|101.28|101.28|101.22|101.3|101.28|101.28|101.22|4718
1618915740000|2021-04-20 10:49:00|101.26|101.18|101.26|101.18|101.26|101.2|101.24|101.16|987
1618915750000|2021-04-20 10:49:10|101.24|101.16|101.16|101.12|101.24|101.16|101.16|101.08|10879
1618915760000|2021-04-20 10:49:20|||||||||39999
1618915790000|2021-04-20 10:49:50|101.18|101.16|101.22|101.16|101.22|101.16|101.16|101.12|120156
1618915800000|2021-04-20 10:50:00|101.2||101.22||101.22||101.2||6555
1618915810000|2021-04-20 10:50:10||101.18||101.18||101.18||101.18|196
1618915820000|2021-04-20 10:50:20||101.16||101.16||101.16||101.16|0
1618915830000|2021-04-20 10:50:30|101.2|101.14|101.16|101.08|101.2|101.14|101.16|101.08|4811
1618915840000|2021-04-20 10:50:40||101.1||101.1||101.1||101.1|20888
1618915850000|2021-04-20 10:50:50|101.14||101.14||101.14||101.12||933
1618915860000|2021-04-20 10:51:00|||||||||56170
1618915870000|2021-04-20 10:51:10|101.16|101.12|101.26|101.2|101.26|101.2|101.16|101.12|23293
1618915880000|2021-04-20 10:51:20|101.24|101.18|101.22|101.12|101.24|101.18|101.22|101.12|7589
1618915890000|2021-04-20 10:51:30|101.2||101.18||101.2||101.18||1080
1618915900000|2021-04-20 10:51:40||101.08||101.1||101.1||101.08|260
1618915910000|2021-04-20 10:51:50|101.16|101.12|101.14|101.1|101.18|101.12|101.14|101.1|4517
1618915920000|2021-04-20 10:52:00||101.06||101.08||101.1||101.04|12460
1618915930000|2021-04-20 10:52:10|||||||||2353
1618915940000|2021-04-20 10:52:20|101.12|101.06|101.1|101.04|101.12|101.06|101.1|101.04|3672
1618915950000|2021-04-20 10:52:30|101.08||101.1||101.1||101.08||6900
1618915960000|2021-04-20 10:52:40|101.08||101.08||101.08||101.08||319
1618915970000|2021-04-20 10:52:50|||||||||9836
1618915980000|2021-04-20 10:53:00|||||||||742
1618915990000|2021-04-20 10:53:10|101.1|101.06|101.16|101.12|101.16|101.12|101.08|101.04|20508
1618916000000|2021-04-20 10:53:20|101.12|101.1|101.14|101.06|101.14|101.1|101.12|101.06|51407
1618916010000|2021-04-20 10:53:30|101.16||101.14||101.16||101.14||1612
1618916020000|2021-04-20 10:53:40|101.16|101.08|101.16|101.1|101.16|101.1|101.14|101.08|3000
1618916030000|2021-04-20 10:53:50|101.18|101.12|101.22|101.16|101.24|101.18|101.18|101.1|43389
1618916040000|2021-04-20 10:54:00|||||||||3573
1618916050000|2021-04-20 10:54:10|101.24|101.2|101.34|101.28|101.34|101.3|101.24|101.2|28060
1618916060000|2021-04-20 10:54:20|101.32|101.26|101.26|101.2|101.32|101.26|101.26|101.18|20767
1618916070000|2021-04-20 10:54:30|101.28|101.22|101.42|101.34|101.44|101.34|101.28|101.22|19461
1618916080000|2021-04-20 10:54:40|101.4||101.4||101.4||101.4||19058
1618916090000|2021-04-20 10:54:50|||||||||12744
1618916100000|2021-04-20 10:55:00|101.38|101.32|101.32|101.24|101.38|101.32|101.32|101.22|11336
1618916110000|2021-04-20 10:55:10|101.3|101.22|101.3|101.2|101.3|101.24|101.26|101.2|32365
1618916120000|2021-04-20 10:55:20|101.32|101.22|101.32|101.24|101.32|101.24|101.32|101.22|5946
1618916130000|2021-04-20 10:55:30||101.26||101.3||101.3||101.26|46
1618916140000|2021-04-20 10:55:40|101.34|101.32|101.4|101.32|101.4|101.32|101.34|101.32|14113
1618916150000|2021-04-20 10:55:50|101.38||101.38||101.38||101.38||2042
1618916160000|2021-04-20 10:56:00|101.4|101.34|101.5|101.46|101.5|101.48|101.4|101.34|24814
1618916170000|2021-04-20 10:56:10|101.48|101.44|101.48|101.42|101.48|101.44|101.48|101.42|2113
1618916180000|2021-04-20 10:56:20||101.44||101.44||101.44||101.44|0
1618916190000|2021-04-20 10:56:30|101.46|101.42|101.48|101.42|101.48|101.42|101.46|101.42|24666
1618916200000|2021-04-20 10:56:40||101.44||101.44||101.44||101.44|7832
1618916210000|2021-04-20 10:56:50|||||||||614
1618916220000|2021-04-20 10:57:00|||||||||2131
1618916230000|2021-04-20 10:57:10|||||||||600
1618916240000|2021-04-20 10:57:20|101.46|101.42|101.46|101.42|101.48|101.42|101.42|101.4|24303
1618916250000|2021-04-20 10:57:30|101.48|101.5|101.4|101.32|101.52|101.5|101.4|101.32|78751
1618916260000|2021-04-20 10:57:40||101.36||101.32||101.36||101.32|3750
1618916270000|2021-04-20 10:57:50|101.42|101.34|101.42|101.36|101.42|101.36|101.4|101.34|39465
1618916280000|2021-04-20 10:58:00|||||||||986
1618916290000|2021-04-20 10:58:10||101.4||101.4||101.4||101.36|3224
1618916300000|2021-04-20 10:58:20|101.44|101.42|101.56|101.46|101.56|101.46|101.42|101.4|92432
1618916310000|2021-04-20 10:58:30|101.54||101.52||101.54||101.52||935
1618916330000|2021-04-20 10:58:50|101.5|101.42|101.48|101.42|101.5|101.42|101.48|101.4|9749
1618916340000|2021-04-20 10:59:00|101.46|101.4|101.42|101.38|101.46|101.4|101.42|101.34|11372
1618916350000|2021-04-20 10:59:10|101.44|101.4|101.48|101.44|101.48|101.44|101.44|101.4|12769
1618916360000|2021-04-20 10:59:20|101.46|101.42|101.44|101.4|101.5|101.42|101.44|101.4|27484
1618916370000|2021-04-20 10:59:30|101.48|101.42|101.5|101.42|101.5|101.42|101.48|101.42|11073
1618916380000|2021-04-20 10:59:40|101.48|101.38|101.48|101.42|101.48|101.42|101.48|101.38|30
1618916390000|2021-04-20 10:59:50|101.46|101.4|101.44|101.36|101.46|101.4|101.44|101.36|3750
1618916400000|2021-04-20 11:00:00|||||||||5000
1618916410000|2021-04-20 11:00:10|101.46|101.38|101.5|101.44|101.5|101.46|101.46|101.38|18890
1618916420000|2021-04-20 11:00:20|101.52|101.46|101.56|101.5|101.56|101.5|101.52|101.46|27383
1618916430000|2021-04-20 11:00:30|101.54|101.48|101.5|101.44|101.54|101.48|101.5|101.44|3962
1618916440000|2021-04-20 11:00:40|101.52||101.54||101.54||101.52||7010
1618916450000|2021-04-20 11:00:50|101.56|101.46|101.54|101.48|101.56|101.48|101.54|101.46|3715
1618916460000|2021-04-20 11:01:00|101.52|101.46|101.54|101.46|101.54|101.46|101.52|101.44|298
1618916470000|2021-04-20 11:01:10|101.52|101.44|101.46|101.38|101.54|101.44|101.46|101.38|6389
1618916480000|2021-04-20 11:01:20|101.44|101.36|101.38|101.32|101.44|101.36|101.38|101.32|6281
1618916490000|2021-04-20 11:01:30|||||||||6934
1618916500000|2021-04-20 11:01:40|||||||||13694
1618916510000|2021-04-20 11:01:50|101.4|101.38|101.42|101.34|101.44|101.38|101.38|101.32|18160
1618916520000|2021-04-20 11:02:00|101.4|101.32|101.24|101.16|101.4|101.32|101.24|101.16|21090
1618916530000|2021-04-20 11:02:10|||||||||27503
1618916540000|2021-04-20 11:02:20|101.26|101.18|101.22|101.16|101.26|101.18|101.22|101.16|36361
1618916550000|2021-04-20 11:02:30||101.18||101.16||101.18||101.16|0
1618916560000|2021-04-20 11:02:40|101.24|101.18|101.22|101.18|101.24|101.18|101.22|101.18|5032
1618916570000|2021-04-20 11:02:50|101.2|101.14|101.18|101.1|101.2|101.14|101.18|101.08|6694
1618916580000|2021-04-20 11:03:00|101.2|101.12|101.18|101.14|101.2|101.14|101.18|101.12|8713
1618916590000|2021-04-20 11:03:10||101.12||101.12||101.12||101.12|3901
1618916600000|2021-04-20 11:03:20|101.16|101.14|101.14|101.06|101.16|101.14|101.14|101.04|11082
1618916610000|2021-04-20 11:03:30|101.16|101.1|101.18|101.12|101.18|101.12|101.16|101.1|19323
1618916620000|2021-04-20 11:03:40|101.14|101.1|101.14|101.1|101.14|101.1|101.14|101.1|2909
1618916630000|2021-04-20 11:03:50|||||||||5000
1618916640000|2021-04-20 11:04:00|101.16|101.12|101.18|101.12|101.18|101.12|101.14|101.12|32852
1618916650000|2021-04-20 11:04:10|||||||||5731
1618916660000|2021-04-20 11:04:20||101.16||101.12||101.16||101.12|1335
1618916680000|2021-04-20 11:04:40|||||||||7110
1618916690000|2021-04-20 11:04:50|101.16|101.1|101.16|101.1|101.16|101.1|101.12|101.06|5818
1618916700000|2021-04-20 11:05:00|101.14|101.08|101.12|101.06|101.14|101.08|101.12|101.06|10637
1618916710000|2021-04-20 11:05:10|101.1|101.04|101.12|101.06|101.12|101.1|101.1|101.04|4575
1618916740000|2021-04-20 11:05:40|101.1|101.04|101.1|101.06|101.12|101.06|101.1|101.04|5198
1618916750000|2021-04-20 11:05:50|101.12|101.08|101.1|101.04|101.12|101.08|101.1|101.04|854
1618916760000|2021-04-20 11:06:00|101.08|101.02|101|100.92|101.08|101.02|100.96|100.9|139255
1618916770000|2021-04-20 11:06:10|100.98|100.94|100.86|100.82|101|100.96|100.86|100.8|56168
1618916780000|2021-04-20 11:06:20|100.84|100.8|100.84|100.8|100.86|100.8|100.84|100.8|59991
1618916790000|2021-04-20 11:06:30|100.82|100.76|100.78|100.72|100.82|100.76|100.78|100.7|53641
1618916800000|2021-04-20 11:06:40|100.8|100.74|100.78|100.72|100.82|100.78|100.78|100.7|8882
1618916810000|2021-04-20 11:06:50|100.76|100.7|100.74|100.64|100.76|100.7|100.74|100.62|22523
1618916820000|2021-04-20 11:07:00|100.72|100.62|100.72|100.64|100.74|100.68|100.7|100.62|46586
1618916830000|2021-04-20 11:07:10|||||||||25000
1618916840000|2021-04-20 11:07:20|100.7|100.66|100.72|100.7|100.74|100.7|100.7|100.66|64295
1618916850000|2021-04-20 11:07:30|100.74|100.68|100.66|100.6|100.74|100.68|100.64|100.58|29933
1618916860000|2021-04-20 11:07:40|100.68|100.62|100.74|100.7|100.74|100.7|100.68|100.62|20137
1618916870000|2021-04-20 11:07:50|100.78|100.72|100.8|100.74|100.82|100.74|100.72|100.72|19349
1618916880000|2021-04-20 11:08:00|100.82|100.76|100.88|100.82|100.88|100.82|100.82|100.76|22096
1618916890000|2021-04-20 11:08:10|100.86|100.8|100.82|100.76|100.86|100.8|100.82|100.72|8043
1618916900000|2021-04-20 11:08:20|100.84|100.78|100.82|100.78|100.88|100.78|100.82|100.78|22740
1618916910000|2021-04-20 11:08:30|||||||||4928
1618916920000|2021-04-20 11:08:40|||||||||6333
1618916930000|2021-04-20 11:08:50|||||||||9935
1618916940000|2021-04-20 11:09:00|100.8|100.76|100.74|100.68|100.8|100.76|100.74|100.66|16288
1618916950000|2021-04-20 11:09:10||100.66||100.68||100.68||100.66|4500
1618916960000|2021-04-20 11:09:20|100.7|100.7|100.74|100.66|100.74|100.7|100.7|100.66|16172
1618916970000|2021-04-20 11:09:30||100.68||100.68||100.68||100.68|22276
1618916980000|2021-04-20 11:09:40|100.76|100.7|100.8|100.72|100.82|100.72|100.76|100.7|9717
1618916990000|2021-04-20 11:09:50|100.82|100.82|100.94|100.88|100.94|100.88|100.82|100.74|70817
1618917000000|2021-04-20 11:10:00|100.92|100.86|100.84|100.78|100.94|100.86|100.84|100.76|19854
1618917010000|2021-04-20 11:10:10|||||||||2500
1618917020000|2021-04-20 11:10:20|||||||||1991
1618917030000|2021-04-20 11:10:30|||||||||1483
1618917040000|2021-04-20 11:10:40|||||||||31175
1618917060000|2021-04-20 11:11:00|100.82|100.76|100.78|100.72|100.82|100.78|100.78|100.7|18723
1618917070000|2021-04-20 11:11:10||100.7||100.72||100.72||100.7|4289
1618917080000|2021-04-20 11:11:20|100.76|100.7|100.7|100.62|100.76|100.7|100.7|100.62|35333
1618917090000|2021-04-20 11:11:30|||||||||1986
1618917100000|2021-04-20 11:11:40||100.64||100.64||100.64||100.64|828
1618917110000|2021-04-20 11:11:50|100.72|100.66|100.7|100.66|100.8|100.68|100.7|100.66|89015
1618917120000|2021-04-20 11:12:00|100.72|100.68|100.7|100.66|100.76|100.68|100.68|100.66|48571
1618917130000|2021-04-20 11:12:10|100.72|100.68|100.82|100.72|100.82|100.72|100.7|100.68|37923
1618917140000|2021-04-20 11:12:20|100.8|100.74|100.8|100.74|100.8|100.74|100.8|100.74|82
1618917150000|2021-04-20 11:12:30|100.82|100.76|100.8|100.74|100.9|100.84|100.8|100.74|117749
1618917160000|2021-04-20 11:12:40|100.82|100.76|100.86|100.76|100.86|100.76|100.82|100.76|5500
1618917170000|2021-04-20 11:12:50||100.78||100.8||100.8||100.78|0
1618917180000|2021-04-20 11:13:00|100.88|100.82|100.86|100.82|100.9|100.84|100.86|100.8|22825
1618917190000|2021-04-20 11:13:10|100.84|100.8|100.8|100.74|100.84|100.8|100.8|100.74|5898
1618917200000|2021-04-20 11:13:20|100.82|100.76|100.84|100.8|100.86|100.8|100.82|100.76|43348
1618917210000|2021-04-20 11:13:30|100.86||100.86||100.86||100.86||14000
1618917220000|2021-04-20 11:13:40|||||||||24386
1618917230000|2021-04-20 11:13:50|100.9|100.82|100.88|100.82|100.9|100.84|100.86|100.8|35212
1618917240000|2021-04-20 11:14:00|100.9|100.84|100.92|100.84|100.92|100.84|100.88|100.84|3629
1618917250000|2021-04-20 11:14:10|100.94|100.86|101.1|101.02|101.12|101.04|100.94|100.86|88111
1618917260000|2021-04-20 11:14:20|101.08|101|101.06|100.96|101.08|101|101.06|100.96|3022
1618917270000|2021-04-20 11:14:30|||||||||394
1618917280000|2021-04-20 11:14:40|||||||||29523
1618917290000|2021-04-20 11:14:50|101|100.94|100.92|100.84|101|100.94|100.92|100.84|39275
1618917300000|2021-04-20 11:15:00|||||||||4413
1618917310000|2021-04-20 11:15:10|100.9||100.92||100.92||100.9||640
1618917320000|2021-04-20 11:15:20|100.96|100.86|100.98|100.92|100.98|100.92|100.96|100.86|6262
1618917330000|2021-04-20 11:15:30|100.96|100.94|100.92|100.84|100.96|100.94|100.92|100.84|15996
1618917340000|2021-04-20 11:15:40|100.94|100.86|100.96|100.88|100.98|100.88|100.94|100.86|3547
1618917350000|2021-04-20 11:15:50|100.98|100.9|101.08|101|101.08|101|100.98|100.9|17703
1618917360000|2021-04-20 11:16:00|101.06|100.98|101.02|100.96|101.06|100.98|101.02|100.92|27667
1618917370000|2021-04-20 11:16:10||100.92||100.92||100.92||100.92|1113
1618917380000|2021-04-20 11:16:20|101|100.88|100.88|100.82|101.02|100.88|100.88|100.82|11564
1618917390000|2021-04-20 11:16:30|100.9|100.84|100.88|100.82|100.92|100.84|100.88|100.82|2713
1618917400000|2021-04-20 11:16:40|100.9|100.84|100.92|100.84|100.92|100.84|100.9|100.84|6686
1618917410000|2021-04-20 11:16:50|100.9|100.82|100.88|100.82|100.9|100.82|100.88|100.82|11697
1618917420000|2021-04-20 11:17:00|100.9|100.84|100.88|100.82|100.92|100.84|100.88|100.82|6531
1618917430000|2021-04-20 11:17:10|100.86|100.8|100.86|100.76|100.86|100.8|100.84|100.76|14420
1618917440000|2021-04-20 11:17:20|100.84|100.74|100.82|100.74|100.84|100.76|100.8|100.72|19627
1618917450000|2021-04-20 11:17:30|100.84|100.72|100.8|100.74|100.84|100.76|100.78|100.72|21700
1618917460000|2021-04-20 11:17:40|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|22000
1618917470000|2021-04-20 11:17:50|||||||||319
1618917480000|2021-04-20 11:18:00|100.8|100.72|100.78|100.72|100.82|100.8|100.76|100.72|13344
1618917490000|2021-04-20 11:18:10|100.8|100.74|100.84|100.76|100.88|100.84|100.8|100.74|78841
1618917500000|2021-04-20 11:18:20|100.82|100.74|100.84|100.78|100.86|100.8|100.8|100.72|54112
1618917510000|2021-04-20 11:18:30||100.8||100.78||100.8||100.78|5836
1618917520000|2021-04-20 11:18:40|100.86|100.8|100.86|100.8|100.86|100.8|100.84|100.78|33082
1618917530000|2021-04-20 11:18:50|100.88|100.82|100.84|100.78|100.9|100.82|100.84|100.78|17048
1618917540000|2021-04-20 11:19:00|100.82|100.76|100.82|100.72|100.82|100.76|100.8|100.7|32933
1618917550000|2021-04-20 11:19:10|100.84|100.7|100.74|100.66|100.84|100.72|100.74|100.66|19880
1618917560000|2021-04-20 11:19:20|100.7|100.64|100.68|100.62|100.7|100.64|100.64|100.52|27553
1618917570000|2021-04-20 11:19:30|100.7|100.6|100.68|100.62|100.7|100.62|100.68|100.6|11505
1618917580000|2021-04-20 11:19:40|100.66|100.6|100.68|100.62|100.68|100.62|100.66|100.58|3634
1618917590000|2021-04-20 11:19:50|100.72|100.64|100.68|100.62|100.74|100.66|100.68|100.62|14455
1618917600000|2021-04-20 11:20:00|100.66|100.6|100.66|100.6|100.66|100.6|100.66|100.6|2500
1618917610000|2021-04-20 11:20:10|100.68|100.62|100.7|100.66|100.7|100.66|100.66|100.62|32391
1618917620000|2021-04-20 11:20:20|100.72|100.68|100.78|100.7|100.78|100.7|100.72|100.68|6400
1618917630000|2021-04-20 11:20:30||100.72||100.7||100.72||100.7|3972
1618917640000|2021-04-20 11:20:40|100.8|100.72|100.82|100.74|100.82|100.74|100.8|100.72|123
1618917650000|2021-04-20 11:20:50|100.76|100.72|100.82|100.74|100.84|100.74|100.76|100.72|11948
1618917660000|2021-04-20 11:21:00|100.84||100.82||100.84||100.82||0
1618917670000|2021-04-20 11:21:10|100.84||100.84||100.86||100.84||13948
1618917680000|2021-04-20 11:21:20|100.82||100.82||100.82||100.82||319
1618917690000|2021-04-20 11:21:30|||||||||7841
1618917700000|2021-04-20 11:21:40|100.84|100.8|100.84|100.78|100.84|100.8|100.82|100.74|10493
1618917710000|2021-04-20 11:21:50|||||||||4719
1618917720000|2021-04-20 11:22:00|100.82|100.76|100.84|100.78|100.84|100.78|100.8|100.74|7139
1618917730000|2021-04-20 11:22:10|100.86|100.8|100.86|100.82|100.88|100.82|100.86|100.78|7696
1618917740000|2021-04-20 11:22:20|100.88|100.84|100.98|100.88|101|100.88|100.88|100.84|14976
1618917750000|2021-04-20 11:22:30|101|100.9|101.1|101.06|101.1|101.06|101|100.9|84556
1618917760000|2021-04-20 11:22:40|101.14|101.1|101.14|101.12|101.18|101.12|101.14|101.06|9102
1618917770000|2021-04-20 11:22:50|101.12|101.1|101.04|100.96|101.12|101.1|101.04|100.96|76700
1618917780000|2021-04-20 11:23:00|101.06||101.08||101.08||101.06||6032
1618917790000|2021-04-20 11:23:10||101||100.96||101||100.96|11971
1618917800000|2021-04-20 11:23:20|||||||||4905
1618917810000|2021-04-20 11:23:30|101.1|100.98|101.02|100.94|101.1|101.04|101.02|100.94|64366
1618917820000|2021-04-20 11:23:40|101|100.9|100.86|100.76|101|100.9|100.84|100.74|10301
1618917830000|2021-04-20 11:23:50|100.88|100.78|100.94|100.9|100.94|100.9|100.88|100.76|5155
1618917840000|2021-04-20 11:24:00|100.92|100.86|100.94|100.84|100.94|100.86|100.92|100.8|7244
1618917850000|2021-04-20 11:24:10|100.92|100.86|100.92|100.86|100.92|100.86|100.86|100.86|3721
1618917860000|2021-04-20 11:24:20|100.9|100.8|100.88|100.8|100.9|100.8|100.88|100.8|13835
1618917870000|2021-04-20 11:24:30|||||||||21723
1618917880000|2021-04-20 11:24:40|||||||||3956
1618917910000|2021-04-20 11:25:10|||||||||1391
1618917920000|2021-04-20 11:25:20|100.86|100.78|100.82|100.72|100.86|100.78|100.82|100.7|32470
1618917930000|2021-04-20 11:25:30|100.76|100.76|100.82|100.78|100.82|100.78|100.76|100.72|3727
1618917940000|2021-04-20 11:25:40|100.8|100.74|100.82|100.76|100.86|100.76|100.8|100.72|7478
1618917950000|2021-04-20 11:25:50||100.74||100.78||100.78||100.74|20233
1618917960000|2021-04-20 11:26:00|100.86|100.8|100.88|100.86|100.92|100.86|100.82|100.8|46309
1618917970000|2021-04-20 11:26:10|||||||||7991
1618917980000|2021-04-20 11:26:20|100.86|100.84|100.86|100.8|100.86|100.84|100.86|100.8|14937
1618917990000|2021-04-20 11:26:30|100.84|100.76|100.82|100.72|100.84|100.76|100.8|100.72|6099
1618918010000|2021-04-20 11:26:50|||||||||3550
1618918020000|2021-04-20 11:27:00|100.8|100.7|100.74|100.66|100.8|100.7|100.74|100.64|14529
1618918030000|2021-04-20 11:27:10|100.76|100.68|100.74|100.68|100.76|100.68|100.74|100.68|16945
1618918040000|2021-04-20 11:27:20|100.76||100.74||100.76||100.74||86601
1618918050000|2021-04-20 11:27:30|100.72|100.66|100.7|100.64|100.72|100.66|100.7|100.64|3784
1618918060000|2021-04-20 11:27:40|100.68|100.62|100.66|100.58|100.68|100.62|100.66|100.58|5147
1618918070000|2021-04-20 11:27:50|||||||||23673
1618918080000|2021-04-20 11:28:00|||||||||2100
1618918090000|2021-04-20 11:28:10|100.64|100.54|100.62|100.52|100.64|100.54|100.62|100.52|24227
1618918100000|2021-04-20 11:28:20|100.6|100.5|100.62|100.56|100.64|100.56|100.58|100.5|12132
1618918110000|2021-04-20 11:28:30|100.6|100.54|100.64|100.52|100.64|100.56|100.6|100.52|14854
1618918120000|2021-04-20 11:28:40|100.66|100.54|100.58|100.52|100.66|100.6|100.54|100.46|64195
1618918130000|2021-04-20 11:28:50|100.6|100.54|100.56|100.5|100.6|100.56|100.56|100.5|92422
1618918140000|2021-04-20 11:29:00|100.58|100.52|100.62|100.56|100.66|100.6|100.58|100.52|175299
1618918150000|2021-04-20 11:29:10|||||||||18931
1618918160000|2021-04-20 11:29:20|||||||||4981
1618918170000|2021-04-20 11:29:30|||||||||6000
1618918180000|2021-04-20 11:29:40|100.6|100.54|100.62|100.56|100.64|100.56|100.6|100.5|49282
1618918190000|2021-04-20 11:29:50|100.6|100.54|100.6|100.56|100.6|100.56|100.56|100.5|40672
1618918200000|2021-04-20 11:30:00|100.62|100.54|100.64|100.56|100.64|100.6|100.58|100.54|23868
1618918210000|2021-04-20 11:30:10|100.66|100.58|100.78|100.7|100.78|100.72|100.66|100.58|21072
1618918220000|2021-04-20 11:30:20||100.72||100.7||100.72||100.7|5460
1618918230000|2021-04-20 11:30:30|100.76||100.74||100.76||100.74||3437
1618918240000|2021-04-20 11:30:40|100.72|100.68|100.7|100.6|100.72|100.68|100.7|100.58|13668
1618918250000|2021-04-20 11:30:50|||||||||20813
1618918260000|2021-04-20 11:31:00||100.58||100.58||100.58||100.58|27274
1618918270000|2021-04-20 11:31:10|100.66|100.56|100.64|100.56|100.66|100.58|100.64|100.54|11004
1618918290000|2021-04-20 11:31:30|100.62|100.54|100.6|100.54|100.62|100.56|100.6|100.54|5640
1618918300000|2021-04-20 11:31:40||100.56||100.56||100.56||100.56|3200
1618918310000|2021-04-20 11:31:50|||||||||1053
1618918320000|2021-04-20 11:32:00|100.62|100.58|100.6|100.54|100.62|100.58|100.6|100.54|43620
1618918330000|2021-04-20 11:32:10|100.62|100.56|100.68|100.62|100.68|100.64|100.62|100.56|12882
1618918340000|2021-04-20 11:32:20||100.64||100.64||100.64||100.62|3716
1618918350000|2021-04-20 11:32:30|||||||||1968
1618918360000|2021-04-20 11:32:40|100.66|100.62|100.7|100.62|100.7|100.62|100.66|100.58|2817
1618918370000|2021-04-20 11:32:50|100.72|100.64|100.68|100.62|100.72|100.64|100.68|100.62|15428
1618918380000|2021-04-20 11:33:00|100.66|100.6|100.62|100.58|100.66|100.6|100.62|100.58|20009
1618918390000|2021-04-20 11:33:10|||||||||2984
1618918400000|2021-04-20 11:33:20|100.66|100.6|100.66|100.6|100.68|100.6|100.66|100.6|3330
1618918410000|2021-04-20 11:33:30|100.68|100.58|100.66|100.62|100.68|100.62|100.66|100.58|10068
1618918420000|2021-04-20 11:33:40|100.68|100.6|100.66|100.62|100.68|100.64|100.66|100.6|37104
1618918430000|2021-04-20 11:33:50|||||||||24592
1618918440000|2021-04-20 11:34:00|||||||||8867
1618918450000|2021-04-20 11:34:10|100.68|100.7|100.66|100.62|100.74|100.7|100.66|100.62|104657
1618918460000|2021-04-20 11:34:20|100.7|100.64|100.64|100.58|100.7|100.64|100.64|100.58|16472
1618918470000|2021-04-20 11:34:30|100.66|100.6|100.64|100.58|100.66|100.6|100.6|100.58|40439
1618918480000|2021-04-20 11:34:40|100.62||100.62||100.64||100.62||145
1618918490000|2021-04-20 11:34:50|100.64|100.6|100.66|100.62|100.66|100.62|100.62|100.58|20032
1618918500000|2021-04-20 11:35:00|100.64|100.6|100.72|100.66|100.74|100.66|100.64|100.6|20931
1618918510000|2021-04-20 11:35:10|100.74|100.68|100.86|100.78|100.86|100.78|100.74|100.68|10894
1618918520000|2021-04-20 11:35:20|100.84|100.84|100.78|100.72|100.84|100.84|100.78|100.72|27615
1618918530000|2021-04-20 11:35:30|100.76|100.7|100.76|100.7|100.76|100.7|100.74|100.66|15799
1618918540000|2021-04-20 11:35:40|100.78|100.72|100.82|100.74|100.84|100.74|100.78|100.72|23829
1618918550000|2021-04-20 11:35:50|100.8|100.76|100.82|100.76|100.82|100.78|100.8|100.76|19359
1618918560000|2021-04-20 11:36:00|100.84|100.78|100.86|100.82|100.88|100.82|100.84|100.78|4099
1618918570000|2021-04-20 11:36:10|100.88|100.8|100.88|100.82|100.88|100.82|100.88|100.78|2699
1618918580000|2021-04-20 11:36:20|100.86|100.84|100.86|100.82|100.86|100.86|100.86|100.82|8926
1618918590000|2021-04-20 11:36:30|100.84|100.8|100.84|100.76|100.86|100.8|100.78|100.76|29531
1618918600000|2021-04-20 11:36:40|100.86|100.78|100.86|100.78|100.86|100.78|100.86|100.78|29120
1618918610000|2021-04-20 11:36:50|100.84||100.84||100.84||100.84||45236
1618918620000|2021-04-20 11:37:00|100.86|100.8|100.84|100.8|100.86|100.82|100.84|100.78|19673
1618918630000|2021-04-20 11:37:10|100.82|100.78|100.84|100.8|100.84|100.8|100.82|100.78|33823
1618918640000|2021-04-20 11:37:20|100.88|100.82|100.88|100.82|100.88|100.84|100.82|100.8|36859
1618918650000|2021-04-20 11:37:30|100.9|100.84|100.86|100.82|100.92|100.84|100.86|100.78|10454
1618918660000|2021-04-20 11:37:40|100.88|100.84|100.9|100.84|100.9|100.84|100.88|100.82|4667
1618918670000|2021-04-20 11:37:50|100.88|100.82|100.9|100.84|100.9|100.86|100.86|100.78|1565
1618918680000|2021-04-20 11:38:00|100.92|100.86|100.92|100.86|100.92|100.86|100.9|100.84|5980
1618918690000|2021-04-20 11:38:10|100.94|100.92|100.92|100.86|100.98|100.94|100.92|100.86|18928
1618918700000|2021-04-20 11:38:20|100.9|100.84|100.9|100.82|100.92|100.84|100.84|100.8|38161
1618918710000|2021-04-20 11:38:30|100.88|100.86|100.9|100.86|100.9|100.86|100.88|100.82|2982
1618918720000|2021-04-20 11:38:40|100.88|100.82|100.88|100.82|100.88|100.86|100.88|100.82|23707
1618918730000|2021-04-20 11:38:50|100.9|100.9|100.88|100.86|100.92|100.9|100.84|100.82|61668
1618918740000|2021-04-20 11:39:00|100.9|100.84|100.9|100.84|100.9|100.86|100.86|100.82|7567
1618918750000|2021-04-20 11:39:10|100.88|100.82|100.88|100.82|100.88|100.82|100.88|100.82|1937
1618918760000|2021-04-20 11:39:20|||||||||350
1618918770000|2021-04-20 11:39:30|100.9|100.84|100.88|100.82|100.92|100.84|100.88|100.82|35911
1618918790000|2021-04-20 11:39:50|100.9|100.84|100.9|100.88|100.9|100.88|100.88|100.82|7612
1618918800000|2021-04-20 11:40:00|100.92|100.9|100.96|100.9|100.98|100.9|100.92|100.9|25548
1618918810000|2021-04-20 11:40:10|100.94|100.88|100.94|100.86|100.94|100.9|100.9|100.86|19300
1618918830000|2021-04-20 11:40:30|100.96|100.88|100.96|100.92|100.96|100.92|100.96|100.88|1225
1618918840000|2021-04-20 11:40:40|||||||||486
1618918850000|2021-04-20 11:40:50|100.98|100.96|101.04|100.98|101.04|100.98|100.98|100.96|26516
1618918860000|2021-04-20 11:41:00|101.02|100.96|100.96|100.92|101.02|100.96|100.94|100.9|10356
1618918870000|2021-04-20 11:41:10|100.98||101||101||100.98||489
1618918880000|2021-04-20 11:41:20|100.98|100.9|100.96|100.9|100.98|100.9|100.96|100.9|8356
1618918890000|2021-04-20 11:41:30|100.94|100.88|100.92|100.88|100.94|100.88|100.92|100.88|11866
1618918900000|2021-04-20 11:41:40|100.94||100.94||100.94||100.94||7874
1618918910000|2021-04-20 11:41:50|100.92|100.84|100.9|100.86|100.92|100.88|100.88|100.84|14746
1618918920000|2021-04-20 11:42:00|100.92|100.9|100.96|100.92|100.96|100.92|100.92|100.9|12586
1618918930000|2021-04-20 11:42:10|100.98|100.9|100.96|100.92|100.98|100.94|100.96|100.9|11619
1618918940000|2021-04-20 11:42:20|100.94|100.9|100.94|100.86|100.94|100.9|100.92|100.84|2978
1618918950000|2021-04-20 11:42:30|100.92|100.84|100.94|100.86|100.94|100.86|100.9|100.84|1475
1618918960000|2021-04-20 11:42:40|100.96|100.88|100.94|100.88|100.96|100.9|100.94|100.86|18000
1618918970000|2021-04-20 11:42:50|||||||||6
1618918980000|2021-04-20 11:43:00|100.92|100.86|100.86|100.8|100.92|100.86|100.86|100.8|23397
1618918990000|2021-04-20 11:43:10|100.84|100.78|100.8|100.74|100.84|100.78|100.8|100.74|18160
1618919000000|2021-04-20 11:43:20||100.76||100.76||100.76||100.76|1750
1618919010000|2021-04-20 11:43:30|100.82|100.78|100.9|100.86|101|100.94|100.82|100.76|62792
1618919020000|2021-04-20 11:43:40|100.94|100.88|100.86|100.78|100.96|100.9|100.86|100.78|6120
1618919030000|2021-04-20 11:43:50|100.84|100.76|100.84|100.78|100.9|100.82|100.82|100.74|27770
1618919040000|2021-04-20 11:44:00||100.76||100.74||100.76||100.74|7624
1618919050000|2021-04-20 11:44:10|100.8|100.76|100.84|100.78|100.84|100.78|100.8|100.76|85543
1618919060000|2021-04-20 11:44:20|||||||||15582
1618919070000|2021-04-20 11:44:30|||||||||1033
1618919080000|2021-04-20 11:44:40|100.86|100.82|100.84|100.76|100.86|100.82|100.84|100.74|16252
1618919090000|2021-04-20 11:44:50||100.8||100.76||100.8||100.76|8823
1618919100000|2021-04-20 11:45:00|100.82|100.74|100.8|100.74|100.82|100.76|100.78|100.7|10963
1618919110000|2021-04-20 11:45:10|100.78|100.72|100.74|100.66|100.78|100.74|100.74|100.66|4272
1618919120000|2021-04-20 11:45:20||100.64||100.64||100.66||100.64|2143
1618919130000|2021-04-20 11:45:30|100.72|100.66|100.7|100.64|100.72|100.66|100.7|100.62|28201
1618919140000|2021-04-20 11:45:40|100.68||100.68||100.68||100.68||6451
1618919150000|2021-04-20 11:45:50|100.66|100.62|100.6|100.54|100.66|100.62|100.6|100.54|17113
1618919160000|2021-04-20 11:46:00|100.62|100.56|100.7|100.64|100.7|100.64|100.62|100.56|14429
1618919170000|2021-04-20 11:46:10|100.68|100.62|100.68|100.6|100.68|100.62|100.68|100.6|3019
1618919180000|2021-04-20 11:46:20||100.62||100.64||100.64||100.62|2959
1618919190000|2021-04-20 11:46:30|100.7||100.68||100.7||100.68||12598
1618919200000|2021-04-20 11:46:40|100.7|100.66|100.74|100.68|100.76|100.68|100.68|100.64|21046
1618919210000|2021-04-20 11:46:50|100.76|100.7|100.72|100.64|100.76|100.72|100.72|100.64|23883
1618919220000|2021-04-20 11:47:00|||||||||8865
1618919230000|2021-04-20 11:47:10|||||||||9873
1618919250000|2021-04-20 11:47:30|100.74|100.66|100.76|100.72|100.76|100.72|100.74|100.64|11124
1618919260000|2021-04-20 11:47:40|100.8|100.74|100.82|100.76|100.82|100.76|100.76|100.72|21273
1618919270000|2021-04-20 11:47:50|||||||||527
1618919280000|2021-04-20 11:48:00|||||||||95
1618919290000|2021-04-20 11:48:10|||||||||2621
1618919300000|2021-04-20 11:48:20|||||||||7017
1618919310000|2021-04-20 11:48:30|100.84|100.78|100.84|100.78|100.84|100.82|100.84|100.78|15981
1618919320000|2021-04-20 11:48:40|100.86|100.8|100.88|100.86|100.92|100.86|100.86|100.8|32011
1618919330000|2021-04-20 11:48:50|100.92|100.88|100.98|100.88|100.98|100.9|100.88|100.88|6668
1618919340000|2021-04-20 11:49:00|100.94|100.9|100.94|100.88|100.94|100.9|100.94|100.88|9408
1618919350000|2021-04-20 11:49:10|100.92|100.9|100.94|100.9|100.94|100.9|100.92|100.9|5670
1618919360000|2021-04-20 11:49:20|||||||||12806
1618919370000|2021-04-20 11:49:30|||||||||3000
1618919380000|2021-04-20 11:49:40|100.92|100.88|100.9|100.82|100.92|100.88|100.9|100.82|13407
1618919390000|2021-04-20 11:49:50|||||||||10780
1618919400000|2021-04-20 11:50:00|||||||||450
1618919410000|2021-04-20 11:50:10|||||||||600
1618919420000|2021-04-20 11:50:20|100.92|100.84|100.92|100.86|100.92|100.88|100.92|100.84|16650
1618919430000|2021-04-20 11:50:30|||||||||2531
1618919440000|2021-04-20 11:50:40|100.94|100.88|101.1|101.06|101.1|101.06|100.94|100.88|22193
1618919450000|2021-04-20 11:50:50|101.08|101.04|101.04|100.98|101.14|101.08|101.04|100.98|19384
1618919460000|2021-04-20 11:51:00|101.06|101|101.1|101.04|101.1|101.06|101.04|101|67187
1618919470000|2021-04-20 11:51:10|101.08|101.12|101.08|101.06|101.16|101.12|101.08|101.04|85056
1618919480000|2021-04-20 11:51:20|101.06|101.04|101.06|101|101.08|101.04|101.06|101|69276
1618919490000|2021-04-20 11:51:30|||||||||2306
1618919500000|2021-04-20 11:51:40|101.08|101.02|101.06|101.02|101.08|101.02|101.06|101.02|15010
1618919510000|2021-04-20 11:51:50|101.08|101|101.06|101|101.08|101|101.06|101|43186
1618919520000|2021-04-20 11:52:00|||||||||4477
1618919530000|2021-04-20 11:52:10|101.08|101.02|101.08|101.02|101.08|101.02|101.08|101.02|1675
1618919550000|2021-04-20 11:52:30|||||||||2000
1618919560000|2021-04-20 11:52:40|101.1|101.04|101.12|101.08|101.12|101.1|101.08|101.04|28714
1618919570000|2021-04-20 11:52:50||101.06||101.08||101.08||101.06|23281
1618919580000|2021-04-20 11:53:00|101.14|101.06|101.16|101.14|101.18|101.14|101.14|101.06|124634
1618919590000|2021-04-20 11:53:10|101.18|101.2|101.2|101.14|101.28|101.22|101.14|101.08|184740
1618919600000|2021-04-20 11:53:20|101.18|101.12|101.14|101.06|101.18|101.12|101.1|101.02|15811
1618919610000|2021-04-20 11:53:30|||||||||2000
1618919620000|2021-04-20 11:53:40|101.12|101.04|101.06|100.98|101.12|101.04|101.06|100.96|7895
1618919630000|2021-04-20 11:53:50||101||101||101||101|519
1618919640000|2021-04-20 11:54:00|101.08|101.04|101.06|101|101.12|101.08|101.06|100.98|40142
1618919650000|2021-04-20 11:54:10|101.08|101.02|101.12|101.04|101.12|101.04|101.08|101.02|62
1618919660000|2021-04-20 11:54:20|101.14||101.14||101.14||101.12||15498
1618919670000|2021-04-20 11:54:30|101.12||101.08||101.12||101.06||20333
1618919680000|2021-04-20 11:54:40|101.12|101.06|101.14|101.08|101.14|101.08|101.12|101.06|6376
1618919690000|2021-04-20 11:54:50||101.1||101.1||101.1||101.08|8090
1618919700000|2021-04-20 11:55:00|||||||||250
1618919710000|2021-04-20 11:55:10|101.16|101.08|101.16|101.14|101.16|101.14|101.16|101.08|2261
1618919720000|2021-04-20 11:55:20|101.14|101.12|101.14|101.1|101.14|101.12|101.1|101.02|15162
1618919730000|2021-04-20 11:55:30|101.16||101.16||101.16||101.16||3000
1618919740000|2021-04-20 11:55:40|101.14|101.06|101.08|101.02|101.14|101.06|101.06|100.98|108825
1618919750000|2021-04-20 11:55:50|101.04|100.98|101.04|100.98|101.04|100.98|100.98|100.92|25291
1618919760000|2021-04-20 11:56:00|101.08|101|101.08|101.02|101.08|101.02|101.08|101|27518
1618919770000|2021-04-20 11:56:10||101.04||101.02||101.04||101.02|2792
1618919790000|2021-04-20 11:56:30|101.06||101.08||101.08||101.06||4585
1618919800000|2021-04-20 11:56:40|101.06||101.06||101.06||101.06||519
1618919810000|2021-04-20 11:56:50|101.08||101.08||101.08||101.08||1017
1618919820000|2021-04-20 11:57:00|101.06||101.08||101.08||101.06||600
1618919830000|2021-04-20 11:57:10|||||||||6888
1618919840000|2021-04-20 11:57:20|||||||||11201
1618919860000|2021-04-20 11:57:40|||||||||16791
1618919870000|2021-04-20 11:57:50|||||||||424
1618919890000|2021-04-20 11:58:10|101.06||101.06||101.06||101.06||2113
1618919900000|2021-04-20 11:58:20|101.08|101.04|101.06|101.02|101.08|101.04|101.06|101.02|39125
1618919910000|2021-04-20 11:58:30|101.04|101|101.04|101|101.04|101|101.04|101|19774
1618919920000|2021-04-20 11:58:40|101.02|100.98|100.96|100.88|101.02|100.98|100.94|100.88|13724
1618919940000|2021-04-20 11:59:00|||||||||1960
1618919950000|2021-04-20 11:59:10|||||||||9922
1618919960000|2021-04-20 11:59:20|||||||||10395
1618919970000|2021-04-20 11:59:30|||||||||3000
1618919980000|2021-04-20 11:59:40|||||||||10000
1618919990000|2021-04-20 11:59:50|||||||||9640
1618920000000|2021-04-20 12:00:00|100.94|100.86|100.9|100.88|100.94|100.88|100.88|100.8|65284
1618920010000|2021-04-20 12:00:10|100.92|100.9|100.92|100.86|100.94|100.9|100.9|100.86|39154
1618920020000|2021-04-20 12:00:20|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.82|6987
1618920030000|2021-04-20 12:00:30|100.88|100.82|100.9|100.84|100.9|100.84|100.88|100.82|7042
1618920050000|2021-04-20 12:00:50|||||||||24000
1618920060000|2021-04-20 12:01:00||100.86||100.86||100.86||100.86|2939
1618920080000|2021-04-20 12:01:20|||||||||10000
1618920090000|2021-04-20 12:01:30|100.92|100.84|100.76|100.7|100.92|100.84|100.76|100.7|65312
1618920100000|2021-04-20 12:01:40|||||||||3251
1618920110000|2021-04-20 12:01:50|||||||||10363
1618920120000|2021-04-20 12:02:00|100.78|100.72|100.8|100.72|100.8|100.72|100.76|100.72|14001
1618920130000|2021-04-20 12:02:10|100.78|100.7|100.76|100.7|100.78|100.7|100.76|100.7|7074
1618920140000|2021-04-20 12:02:20|||||||||4564
1618920160000|2021-04-20 12:02:40|||||||||13561
1618920170000|2021-04-20 12:02:50|||||||||5594
1618920180000|2021-04-20 12:03:00|100.78|100.72|100.82|100.76|100.84|100.76|100.78|100.72|14449
1618920190000|2021-04-20 12:03:10|100.8||100.8||100.8||100.8||8497
1618920200000|2021-04-20 12:03:20|||||||||6053
1618920220000|2021-04-20 12:03:40|100.82|100.78|100.9|100.84|100.92|100.88|100.82|100.78|58153
1618920230000|2021-04-20 12:03:50|||||||||2955
1618920240000|2021-04-20 12:04:00|100.92|100.86|101|100.92|101|100.92|100.92|100.86|40985
1618920250000|2021-04-20 12:04:10|100.98|100.94|100.92|100.84|100.98|100.96|100.92|100.84|29452
1618920260000|2021-04-20 12:04:20|||||||||8766
1618920270000|2021-04-20 12:04:30|||||||||694
1618920280000|2021-04-20 12:04:40|||||||||17878
1618920290000|2021-04-20 12:04:50|100.9||100.9||100.9||100.9||4984
1618920300000|2021-04-20 12:05:00||100.86||100.86||100.86||100.86|7741
1618920320000|2021-04-20 12:05:20|100.92|100.88|100.92|100.86|100.94|100.88|100.92|100.86|20656
1618920330000|2021-04-20 12:05:30|100.88||100.92||100.92||100.88||7318
1618920340000|2021-04-20 12:05:40|100.94|100.88|100.94|100.88|100.94|100.88|100.92|100.88|49
1618920350000|2021-04-20 12:05:50|||||||||15917
1618920360000|2021-04-20 12:06:00|100.92||100.94||100.94||100.92||14051
1618920370000|2021-04-20 12:06:10|||||||||11210
1618920380000|2021-04-20 12:06:20|||||||||1094
1618920390000|2021-04-20 12:06:30|100.96|100.9|100.96|100.92|100.96|100.92|100.96|100.9|2214
1618920400000|2021-04-20 12:06:40|||||||||1482
1618920410000|2021-04-20 12:06:50||100.94||100.94||100.94||100.94|2011
1618920420000|2021-04-20 12:07:00|||||||||5000
1618920430000|2021-04-20 12:07:10|101|100.96|101.04|100.96|101.06|100.96|100.98|100.94|57409
1618920440000|2021-04-20 12:07:20|101.02|100.98|101.16|101.08|101.18|101.08|101.02|100.98|44306
1618920450000|2021-04-20 12:07:30|101.14|101.06|101.1|101.06|101.14|101.06|101.1|101.06|15125
1618920460000|2021-04-20 12:07:40|101.12|101.12|101.16|101.14|101.16|101.14|101.12|101.08|9814
1618920470000|2021-04-20 12:07:50|101.14|101.12|101.16|101.12|101.16|101.12|101.14|101.08|6744
1618920480000|2021-04-20 12:08:00|101.14|101.1|101.14|101.08|101.14|101.12|101.12|101.06|32461
1618920490000|2021-04-20 12:08:10|101.16|101.1|101.1|101.04|101.18|101.12|101.08|101.02|57173
1618920500000|2021-04-20 12:08:20||101.02||101.04||101.04||101.02|1007
1618920520000|2021-04-20 12:08:40|101.08|101.02|101.06|101|101.08|101.02|101.06|101|314
1618920550000|2021-04-20 12:09:10|||||||||19456
1618920560000|2021-04-20 12:09:20|101.08|101.02|101.06|101|101.08|101.02|101.06|101|44911
1618920570000|2021-04-20 12:09:30|101.04|100.98|101.04|100.98|101.04|100.98|101|100.94|10395
1618920580000|2021-04-20 12:09:40|||||||||10840
1618920590000|2021-04-20 12:09:50|101.02|101|101.06|101|101.08|101.04|101.02|101|55670
1618920600000|2021-04-20 12:10:00|101.08|101.02|101.18|101.1|101.18|101.1|101.08|101.02|20567
1618920610000|2021-04-20 12:10:10|101.16||101.18||101.18||101.16||5289
1618920620000|2021-04-20 12:10:20|101.16||101.18||101.18||101.16||69
1618920630000|2021-04-20 12:10:30|101.2|101.12|101.22|101.14|101.22|101.14|101.2|101.12|0
1618920640000|2021-04-20 12:10:40||101.16||101.18||101.18||101.16|2556
1618920650000|2021-04-20 12:10:50|||||||||10000
1618920660000|2021-04-20 12:11:00|101.24|101.2|101.24|101.14|101.34|101.32|101.24|101.14|69029
1618920670000|2021-04-20 12:11:10|101.22|101.18|101.2|101.14|101.22|101.18|101.2|101.14|2900
1618920680000|2021-04-20 12:11:20|101.22|101.16|101.26|101.22|101.26|101.22|101.22|101.16|41282
1618920690000|2021-04-20 12:11:30|101.28|101.24|101.28|101.24|101.28|101.24|101.26|101.24|20373
1618920700000|2021-04-20 12:11:40|101.3|101.26|101.32|101.24|101.32|101.26|101.3|101.24|26138
1618920710000|2021-04-20 12:11:50|101.28|101.22|101.28|101.2|101.32|101.22|101.24|101.18|3533
1618920720000|2021-04-20 12:12:00||101.22||101.24||101.26||101.22|3058
1618920730000|2021-04-20 12:12:10|101.26|101.22|101.26|101.2|101.26|101.22|101.26|101.2|5545
1618920740000|2021-04-20 12:12:20|101.28|101.22|101.26|101.2|101.28|101.22|101.26|101.2|1656
1618920750000|2021-04-20 12:12:30|||||||||1938
1618920760000|2021-04-20 12:12:40|101.28|101.24|101.3|101.24|101.34|101.3|101.28|101.24|13571
1618920770000|2021-04-20 12:12:50|101.32|101.26|101.32|101.26|101.32|101.26|101.32|101.26|0
1618920780000|2021-04-20 12:13:00|||||||||1139
1618920790000|2021-04-20 12:13:10|||||||||1480
1618920800000|2021-04-20 12:13:20|101.3|101.28|101.32|101.3|101.32|101.3|101.3|101.24|23281
1618920810000|2021-04-20 12:13:30|101.34|101.26|101.36|101.3|101.36|101.3|101.32|101.26|22775
1618920820000|2021-04-20 12:13:40|101.34|101.28|101.3|101.24|101.34|101.28|101.3|101.24|2965
1618920830000|2021-04-20 12:13:50|101.28|101.2|101.26|101.18|101.28|101.2|101.26|101.18|8051
1618920840000|2021-04-20 12:14:00|101.28|101.2|101.26|101.22|101.28|101.22|101.26|101.2|189
1618920850000|2021-04-20 12:14:10|101.24|101.2|101.24|101.2|101.28|101.2|101.24|101.18|5719
1618920860000|2021-04-20 12:14:20|||||||||4000
1618920870000|2021-04-20 12:14:30|101.26|101.22|101.32|101.26|101.32|101.26|101.26|101.22|41188
1618920880000|2021-04-20 12:14:40|101.3|101.22|101.38|101.32|101.38|101.32|101.26|101.22|56921
1618920890000|2021-04-20 12:14:50|101.4|101.36|101.58|101.5|101.6|101.52|101.4|101.32|38982
1618920900000|2021-04-20 12:15:00|101.56|101.46|101.54|101.48|101.56|101.48|101.5|101.46|12516
1618920910000|2021-04-20 12:15:10|101.5|101.5|101.5|101.44|101.52|101.52|101.46|101.42|17118
1618920920000|2021-04-20 12:15:20|101.52|101.46|101.58|101.48|101.58|101.48|101.5|101.44|64138
1618920930000|2021-04-20 12:15:30|101.6|101.5|101.62|101.56|101.62|101.56|101.58|101.5|33128
1618920940000|2021-04-20 12:15:40|101.6|101.54|101.62|101.56|101.62|101.6|101.6|101.54|53015
1618920950000|2021-04-20 12:15:50|101.64|101.58|101.64|101.6|101.68|101.6|101.64|101.58|4929
1618920960000|2021-04-20 12:16:00|101.66|101.62|101.74|101.64|101.74|101.66|101.66|101.62|37867
1618920970000|2021-04-20 12:16:10|101.76|101.66|101.8|101.74|101.84|101.78|101.74|101.66|32393
1618920990000|2021-04-20 12:16:30|101.82|101.78|101.72|101.66|101.86|101.8|101.72|101.66|93189
1618921000000|2021-04-20 12:16:40|101.74|101.68|101.84|101.76|101.86|101.76|101.74|101.68|27061
1618921010000|2021-04-20 12:16:50|101.88|101.78|101.9|101.8|101.9|101.8|101.88|101.78|1766
1618921020000|2021-04-20 12:17:00|101.88|101.78|101.84|101.76|101.88|101.78|101.84|101.76|5718
1618921040000|2021-04-20 12:17:20||101.78||101.78||101.78||101.78|28589
1618921050000|2021-04-20 12:17:30|101.82|101.76|101.82|101.76|101.82|101.76|101.8|101.7|12686
1618921060000|2021-04-20 12:17:40|101.84|101.78|101.84|101.8|101.86|101.82|101.82|101.76|48946
1618921070000|2021-04-20 12:17:50||101.76||101.76||101.76||101.76|984
1618921080000|2021-04-20 12:18:00|101.86|101.78|101.9|101.84|101.9|101.84|101.84|101.78|67649
1618921090000|2021-04-20 12:18:10|101.88|101.8|101.94|101.88|101.94|101.88|101.88|101.8|32025
1618921100000|2021-04-20 12:18:20|101.92|101.86|101.8|101.78|101.92|101.88|101.8|101.76|55802
1618921110000|2021-04-20 12:18:30|101.82||101.84||101.86||101.82||5345
1618921120000|2021-04-20 12:18:40||101.8||101.8||101.8||101.8|2018
1618921130000|2021-04-20 12:18:50||101.78||101.78||101.78||101.78|210
1618921140000|2021-04-20 12:19:00|||||||||6825
1618921150000|2021-04-20 12:19:10|||||||||489
1618921160000|2021-04-20 12:19:20|101.82|101.76|101.8|101.76|101.82|101.76|101.8|101.7|10317
1618921170000|2021-04-20 12:19:30||101.78||101.76||101.78||101.76|11188
1618921180000|2021-04-20 12:19:40|101.78|101.72|101.7|101.66|101.8|101.72|101.68|101.58|13568
1618921190000|2021-04-20 12:19:50|101.74|101.68|101.78|101.74|101.78|101.74|101.74|101.68|3379
1618921200000|2021-04-20 12:20:00|101.8||101.82||101.82||101.78||11458
1618921210000|2021-04-20 12:20:10||101.76||101.78||101.78||101.76|9
1618921220000|2021-04-20 12:20:20|101.84|101.8|101.84|101.8|101.84|101.82|101.84|101.8|11649
1618921230000|2021-04-20 12:20:30|101.82|101.78|101.82|101.8|101.84|101.8|101.82|101.78|9116
1618921240000|2021-04-20 12:20:40|101.84|101.82|101.84|101.8|101.84|101.82|101.84|101.8|537
1618921250000|2021-04-20 12:20:50|101.86|101.82|101.88|101.82|101.88|101.82|101.84|101.8|8447
1618921260000|2021-04-20 12:21:00|101.86|101.8|101.86|101.8|101.86|101.8|101.86|101.8|10
1618921270000|2021-04-20 12:21:10|101.88|101.82|101.92|101.88|101.94|101.92|101.84|101.8|33035
1618921280000|2021-04-20 12:21:20|101.9|101.84|101.88|101.8|101.9|101.88|101.88|101.78|15661
1618921290000|2021-04-20 12:21:30|101.9|101.82|101.94|101.88|101.94|101.88|101.88|101.82|35098
1618921300000|2021-04-20 12:21:40|101.98|101.9|101.98|101.92|102.04|101.92|101.98|101.9|48392
1618921310000|2021-04-20 12:21:50||101.9||101.92||101.92||101.9|492
1618921320000|2021-04-20 12:22:00|102|101.94|102.02|101.98|102.04|101.98|102|101.94|1326
1618921330000|2021-04-20 12:22:10|||||||||2670
1618921340000|2021-04-20 12:22:20|102.04|102|102.1|102.06|102.14|102.1|102.02|101.98|39298
1618921350000|2021-04-20 12:22:30|102.08|102.08|102.04|101.96|102.08|102.08|102|101.92|39975
1618921360000|2021-04-20 12:22:40|||||||||3817
1618921370000|2021-04-20 12:22:50||102||102||102||101.98|11802
1618921380000|2021-04-20 12:23:00||101.98||101.96||101.98||101.94|6069
1618921390000|2021-04-20 12:23:10||102||102||102||102|2650
1618921400000|2021-04-20 12:23:20|102.02||102.02||102.02||102.02||10714
1618921420000|2021-04-20 12:23:40|||||||||2500
1618921430000|2021-04-20 12:23:50|102|101.96|101.88|101.82|102|101.96|101.84|101.76|19134
1618921440000|2021-04-20 12:24:00||101.84||101.84||101.84||101.84|10987
1618921450000|2021-04-20 12:24:10|||||||||4862
1618921460000|2021-04-20 12:24:20|101.9|101.86|101.86|101.82|101.9|101.86|101.84|101.8|22725
1618921470000|2021-04-20 12:24:30|101.84|101.84|101.86|101.82|101.92|101.84|101.84|101.8|10784
1618921480000|2021-04-20 12:24:40||101.8||101.8||101.8||101.8|611
1618921490000|2021-04-20 12:24:50|101.84||101.84||101.84||101.84||21163
1618921500000|2021-04-20 12:25:00|101.86|101.82|101.86|101.82|101.9|101.82|101.84|101.82|26667
1618921510000|2021-04-20 12:25:10||101.8||101.82||101.82||101.8|116
1618921520000|2021-04-20 12:25:20|||||||||1628
1618921530000|2021-04-20 12:25:30|101.84|101.8|101.76|101.7|101.84|101.8|101.76|101.66|21240
1618921540000|2021-04-20 12:25:40|||||||||3922
1618921560000|2021-04-20 12:26:00|||||||||200
1618921570000|2021-04-20 12:26:10|||||||||876
1618921580000|2021-04-20 12:26:20|101.74|101.68|101.72|101.66|101.74|101.68|101.72|101.66|11024
1618921590000|2021-04-20 12:26:30|101.7|101.62|101.68|101.6|101.7|101.62|101.68|101.58|1370
1618921600000|2021-04-20 12:26:40|101.66|101.56|101.62|101.56|101.66|101.6|101.62|101.54|1835
1618921610000|2021-04-20 12:26:50|101.6|101.54|101.62|101.56|101.62|101.56|101.58|101.5|1275
1618921620000|2021-04-20 12:27:00|101.6|101.54|101.62|101.56|101.62|101.56|101.58|101.54|5793
1618921630000|2021-04-20 12:27:10|101.6|101.52|101.6|101.5|101.6|101.54|101.6|101.5|1619
1618921640000|2021-04-20 12:27:20||101.52||101.52||101.52||101.52|443
1618921660000|2021-04-20 12:27:40|101.56|101.5|101.48|101.42|101.56|101.5|101.44|101.36|26770
1618921670000|2021-04-20 12:27:50|101.5||101.48||101.5||101.48||15186
1618921680000|2021-04-20 12:28:00|101.46|101.4|101.44|101.42|101.46|101.42|101.44|101.38|8432
1618921690000|2021-04-20 12:28:10|||||||||386
1618921700000|2021-04-20 12:28:20|101.42|101.38|101.42|101.36|101.42|101.38|101.42|101.32|11455
1618921720000|2021-04-20 12:28:40|||||||||2342
1618921730000|2021-04-20 12:28:50|101.44|101.38|101.44|101.4|101.44|101.42|101.44|101.38|7328
1618921740000|2021-04-20 12:29:00|101.46||101.44||101.46||101.44||13608
1618921750000|2021-04-20 12:29:10|101.46|101.42|101.48|101.44|101.5|101.44|101.46|101.42|29551
1618921780000|2021-04-20 12:29:40|101.5|101.42|101.48|101.46|101.5|101.46|101.48|101.42|2156
1618921790000|2021-04-20 12:29:50|||||||||9850
1618921800000|2021-04-20 12:30:00|101.54|101.48|101.64|101.56|101.64|101.56|101.48|101.48|37930
1618921810000|2021-04-20 12:30:10|||||||||2000
1618921820000|2021-04-20 12:30:20||101.6||101.6||101.6||101.6|5459
1618921830000|2021-04-20 12:30:30|||||||||1000
1618921840000|2021-04-20 12:30:40|101.62|101.56|101.58|101.52|101.62|101.6|101.58|101.5|11060
1618921850000|2021-04-20 12:30:50|101.62||101.62||101.62||101.62||19200
1618921860000|2021-04-20 12:31:00|101.58||101.58||101.58||101.58||3608
1618921880000|2021-04-20 12:31:20|101.62|101.54|101.76|101.7|101.78|101.7|101.62|101.54|12121
1618921890000|2021-04-20 12:31:30|101.74|101.68|101.74|101.72|101.74|101.72|101.72|101.64|21746
1618921910000|2021-04-20 12:31:50|||||||||4154
1618921920000|2021-04-20 12:32:00|101.72|101.7|101.72|101.66|101.72|101.72|101.72|101.66|3613
1618921930000|2021-04-20 12:32:10|101.74|101.7|101.7|101.66|101.76|101.7|101.68|101.64|10244
1618921940000|2021-04-20 12:32:20|101.68|101.64|101.66|101.6|101.68|101.64|101.66|101.6|2837
1618921950000|2021-04-20 12:32:30|101.68|101.64|101.68|101.64|101.68|101.64|101.68|101.64|0
1618921960000|2021-04-20 12:32:40||101.6||101.66||101.66||101.6|0
1618921970000|2021-04-20 12:32:50|101.66|101.64|101.66|101.6|101.68|101.64|101.66|101.6|1096
1618921980000|2021-04-20 12:33:00|101.64||101.66||101.66||101.62||10746
1618922000000|2021-04-20 12:33:20|101.62||101.62||101.62||101.62||2439
1618922020000|2021-04-20 12:33:40|101.6|101.58|101.6|101.56|101.6|101.58|101.6|101.54|16338
1618922040000|2021-04-20 12:34:00||101.58||101.58||101.58||101.58|15
1618922050000|2021-04-20 12:34:10|101.62|101.6|101.6|101.52|101.62|101.6|101.6|101.52|43627
1618922060000|2021-04-20 12:34:20|101.62|101.58|101.6|101.58|101.62|101.58|101.6|101.58|4290
1618922080000|2021-04-20 12:34:40|101.58|101.54|101.54|101.48|101.58|101.54|101.54|101.48|3303
1618922090000|2021-04-20 12:34:50|||||||||1000
1618922100000|2021-04-20 12:35:00||101.5||101.5||101.5||101.5|0
1618922110000|2021-04-20 12:35:10|101.56|101.52|101.54|101.5|101.56|101.52|101.54|101.5|26582
1618922120000|2021-04-20 12:35:20|101.56|101.52|101.52|101.46|101.6|101.52|101.52|101.46|13982
1618922130000|2021-04-20 12:35:30|101.5|101.42|101.48|101.46|101.5|101.46|101.48|101.42|5577
1618922140000|2021-04-20 12:35:40|101.46|101.42|101.44|101.36|101.46|101.42|101.44|101.36|9055
1618922150000|2021-04-20 12:35:50|101.42|101.38|101.42|101.38|101.42|101.38|101.42|101.38|10
1618922170000|2021-04-20 12:36:10|101.4||101.4||101.4||101.4||4595
1618922180000|2021-04-20 12:36:20|101.42|101.4|101.66|101.58|101.66|101.6|101.42|101.4|30822
1618922190000|2021-04-20 12:36:30||101.6||101.6||101.6||101.6|0
1618922210000|2021-04-20 12:36:50|101.68|101.62|101.7|101.62|101.72|101.62|101.68|101.62|4241
1618922220000|2021-04-20 12:37:00|||||||||1621
1618922240000|2021-04-20 12:37:20|||||||||17500
1618922250000|2021-04-20 12:37:30|||||||||8668
1618922260000|2021-04-20 12:37:40||101.64||101.64||101.64||101.64|12570
1618922270000|2021-04-20 12:37:50|||||||||490
1618922280000|2021-04-20 12:38:00|101.68|101.62|101.68|101.62|101.68|101.62|101.64|101.6|7799
1618922290000|2021-04-20 12:38:10|||||||||1256
1618922310000|2021-04-20 12:38:30|101.66|101.6|101.66|101.6|101.66|101.6|101.66|101.6|35645
1618922320000|2021-04-20 12:38:40|101.64|101.62|101.62|101.58|101.64|101.62|101.6|101.58|6732
1618922330000|2021-04-20 12:38:50|101.6|101.56|101.6|101.54|101.6|101.56|101.6|101.52|11287
1618922340000|2021-04-20 12:39:00|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.56|8706
1618922370000|2021-04-20 12:39:30|101.6|101.54|101.6|101.54|101.6|101.54|101.6|101.54|674
1618922380000|2021-04-20 12:39:40||101.56||101.56||101.56||101.56|0
1618922390000|2021-04-20 12:39:50|101.62|101.58|101.52|101.46|101.62|101.58|101.52|101.46|55103
1618922400000|2021-04-20 12:40:00|101.5|101.44|101.52|101.48|101.52|101.48|101.5|101.44|3004
1618922420000|2021-04-20 12:40:20|||||||||900
1618922430000|2021-04-20 12:40:30|101.54|101.5|101.64|101.58|101.66|101.6|101.54|101.5|26048
1618922440000|2021-04-20 12:40:40|101.66|101.6|101.66|101.6|101.66|101.6|101.66|101.6|1000
1618922470000|2021-04-20 12:41:10|||||||||4892
1618922480000|2021-04-20 12:41:20|101.68|101.62|101.88|101.82|101.9|101.86|101.68|101.62|47162
1618922490000|2021-04-20 12:41:30|101.86|101.8|101.8|101.74|101.88|101.82|101.8|101.72|31395
1618922500000|2021-04-20 12:41:40|||||||||11579
1618922510000|2021-04-20 12:41:50|||||||||5766
1618922530000|2021-04-20 12:42:10||101.76||101.76||101.76||101.74|1337
1618922540000|2021-04-20 12:42:20|101.84|101.78|101.86|101.78|101.86|101.78|101.8|101.78|18882
1618922550000|2021-04-20 12:42:30|101.88|101.8|102.04|101.94|102.04|101.94|101.88|101.8|42518
1618922560000|2021-04-20 12:42:40|102.06|101.96|102.22|102.14|102.24|102.16|102.02|101.96|13862
1618922570000|2021-04-20 12:42:50|102.18|102.16|102.18|102.14|102.22|102.16|102.18|102.14|16643
1618922580000|2021-04-20 12:43:00|102.16|102.12|102.16|102.12|102.16|102.14|102.16|102.12|29915
1618922590000|2021-04-20 12:43:10|102.14|102.1|102|101.9|102.14|102.1|102|101.9|47703
1618922600000|2021-04-20 12:43:20|101.98|101.88|101.94|101.88|101.98|101.88|101.94|101.86|0
1618922610000|2021-04-20 12:43:30|101.92||101.92||101.92||101.92||0
1618922620000|2021-04-20 12:43:40|101.94||101.94||101.94||101.94||236
1618922630000|2021-04-20 12:43:50|101.96|101.9|101.92|101.88|101.96|101.9|101.92|101.88|15677
1618922640000|2021-04-20 12:44:00|101.96|101.9|101.92|101.88|101.96|101.9|101.92|101.88|11210
1618922650000|2021-04-20 12:44:10|101.94|101.9|101.92|101.88|101.94|101.9|101.92|101.88|6997
1618922660000|2021-04-20 12:44:20||101.9||101.9||101.9||101.9|0
1618922670000|2021-04-20 12:44:30|||||||||98
1618922690000|2021-04-20 12:44:50|||||||||3000
1618922710000|2021-04-20 12:45:10|101.96|101.92|102.04|101.94|102.04|101.94|101.92|101.9|43037
1618922720000|2021-04-20 12:45:20|102.02||102.02||102.02||102.02||97
1618922730000|2021-04-20 12:45:30|101.98|101.96|102.08|101.98|102.12|102.06|101.98|101.96|61215
1618922750000|2021-04-20 12:45:50|||||||||3432
1618922760000|2021-04-20 12:46:00|102.06|101.96|102.04|101.98|102.06|101.98|101.98|101.9|48097
1618922770000|2021-04-20 12:46:10|102.02|101.96|102.02|101.96|102.02|101.96|102.02|101.96|4493
1618922780000|2021-04-20 12:46:20||101.98||101.98||101.98||101.98|2182
1618922790000|2021-04-20 12:46:30|102.04|101.96|102|101.96|102.06|101.98|101.98|101.94|206597
1618922810000|2021-04-20 12:46:50|101.98||101.98||102||101.98||0
1618922820000|2021-04-20 12:47:00|102||101.98||102||101.98||24
1618922830000|2021-04-20 12:47:10|102|101.98|101.98|101.96|102|101.98|101.98|101.96|2042
1618922840000|2021-04-20 12:47:20|101.96|101.94|101.96|101.94|101.96|101.96|101.96|101.92|13532
1618922850000|2021-04-20 12:47:30|101.98|101.96|102.04|101.96|102.06|101.96|101.96|101.94|17644
1618922860000|2021-04-20 12:47:40|102.02|101.94|102|101.94|102.02|101.96|102|101.92|9415
1618922870000|2021-04-20 12:47:50||101.96||101.96||101.96||101.96|1375
1618922890000|2021-04-20 12:48:10||101.98||101.98||101.98||101.98|98694
1618922900000|2021-04-20 12:48:20|102.02|102.02|102.16|102.12|102.18|102.16|102.02|101.98|18746
1618922910000|2021-04-20 12:48:30|102.14|102.08|102.14|102.04|102.14|102.08|102.14|102.04|51476
1618922930000|2021-04-20 12:48:50||102.06||102.06||102.06||102.06|4953
1618922940000|2021-04-20 12:49:00|||||||||50000
1618922950000|2021-04-20 12:49:10|102.12||102.1||102.12||102.1||10902
1618922960000|2021-04-20 12:49:20|102.08|102.08|102.04|101.98|102.14|102.12|102.04|101.98|97812
1618922970000|2021-04-20 12:49:30|||||||||1941
1618922980000|2021-04-20 12:49:40|102.02|101.96|101.9|101.84|102.06|102.02|101.9|101.84|202941
1618922990000|2021-04-20 12:49:50|101.88|101.82|101.88|101.78|101.88|101.82|101.88|101.78|2522
1618923000000|2021-04-20 12:50:00||101.8||101.82||101.82||101.78|100
1618923010000|2021-04-20 12:50:10||101.8||101.8||101.8||101.8|3703
1618923020000|2021-04-20 12:50:20||101.82||101.82||101.82||101.82|0
1618923040000|2021-04-20 12:50:40|101.9|101.84|101.98|101.88|102.08|102|101.88|101.84|68983
1618923050000|2021-04-20 12:50:50|101.96|101.86|101.94|101.86|101.96|101.86|101.94|101.86|0
1618923060000|2021-04-20 12:51:00|101.92|101.84|101.88|101.82|101.92|101.84|101.88|101.78|16841
1618923070000|2021-04-20 12:51:10|101.9|101.84|101.92|101.9|101.94|101.9|101.9|101.84|16871
1618923080000|2021-04-20 12:51:20|101.94||101.94||101.94||101.94||1156
1618923090000|2021-04-20 12:51:30|101.96|101.94|102|101.94|102|101.96|101.96|101.94|3213
1618923100000|2021-04-20 12:51:40|102.02|101.96|102.04|102|102.04|102|102.02|101.96|2806
1618923110000|2021-04-20 12:51:50|102.06|102.02|102.18|102.12|102.18|102.12|102.06|102.02|8566
1618923120000|2021-04-20 12:52:00|102.16|102.14|102.18|102.14|102.18|102.14|102.16|102.1|18204
1618923130000|2021-04-20 12:52:10|||||||||20000
1618923150000|2021-04-20 12:52:30|102.2|102.18|102.3|102.2|102.3|102.2|102.2|102.16|42098
1618923160000|2021-04-20 12:52:40|102.32|102.22|102.4|102.36|102.42|102.36|102.32|102.22|30844
1618923170000|2021-04-20 12:52:50|102.38|102.34|102.36|102.32|102.38|102.34|102.34|102.3|14247
1618923190000|2021-04-20 12:53:10|102.34|102.3|102.34|102.28|102.34|102.3|102.22|102.18|33262
1618923200000|2021-04-20 12:53:20|102.32|102.26|102.3|102.24|102.32|102.26|102.3|102.24|9685
1618923210000|2021-04-20 12:53:30||102.26||102.24||102.26||102.24|256
1618923230000|2021-04-20 12:53:50|102.32|102.3|102.24|102.18|102.34|102.3|102.24|102.18|22301
1618923240000|2021-04-20 12:54:00|102.28|102.2|102.28|102.2|102.28|102.2|102.28|102.2|508
1618923250000|2021-04-20 12:54:10|102.3|102.22|102.28|102.22|102.32|102.22|102.28|102.22|3734
1618923270000|2021-04-20 12:54:30|102.3|102.24|102.28|102.22|102.34|102.26|102.28|102.22|50850
1618923280000|2021-04-20 12:54:40|102.32|102.24|102.36|102.28|102.36|102.32|102.32|102.24|14335
1618923290000|2021-04-20 12:54:50|102.34|102.3|102.34|102.28|102.34|102.3|102.34|102.28|160
1618923300000|2021-04-20 12:55:00|102.36||102.36||102.36||102.36||3424
1618923310000|2021-04-20 12:55:10|102.34|102.26|102.3|102.26|102.34|102.26|102.3|102.26|6567
1618923320000|2021-04-20 12:55:20|102.34|102.28|102.32|102.28|102.34|102.28|102.32|102.28|7330
1618923330000|2021-04-20 12:55:30|||||||||1458
1618923340000|2021-04-20 12:55:40|102.36|102.3|102.36|102.3|102.36|102.3|102.34|102.3|6291
1618923360000|2021-04-20 12:56:00|102.34|102.34|102.36|102.34|102.42|102.34|102.34|102.34|27119
1618923370000|2021-04-20 12:56:10|102.4||102.36||102.4||102.36||8860
1618923380000|2021-04-20 12:56:20|||||||||2421
1618923390000|2021-04-20 12:56:30|102.4|102.36|102.46|102.38|102.48|102.38|102.36|102.36|26042
1618923400000|2021-04-20 12:56:40|||||||||30000
1618923410000|2021-04-20 12:56:50|102.48|102.46|102.38|102.34|102.5|102.46|102.38|102.34|51109
1618923420000|2021-04-20 12:57:00|102.4|102.36|102.46|102.38|102.46|102.38|102.4|102.36|5089
1618923430000|2021-04-20 12:57:10|||||||||3677
1618923440000|2021-04-20 12:57:20|102.48|102.4|102.6|102.54|102.6|102.54|102.48|102.4|35850
1618923450000|2021-04-20 12:57:30|102.62|102.56|102.62|102.56|102.64|102.56|102.6|102.54|20
1618923460000|2021-04-20 12:57:40|||||||||48000
1618923470000|2021-04-20 12:57:50|102.64|102.64|102.74|102.66|102.74|102.66|102.64|102.62|32268
1618923480000|2021-04-20 12:58:00|||||||||200
1618923490000|2021-04-20 12:58:10|102.78|102.68|102.76|102.7|102.8|102.7|102.76|102.68|10535
1618923500000|2021-04-20 12:58:20|||||||||18417
1618923510000|2021-04-20 12:58:30|||||||||5755
1618923520000|2021-04-20 12:58:40|102.8|102.78|102.86|102.8|102.92|102.84|102.8|102.72|52388
1618923530000|2021-04-20 12:58:50|102.84|102.78|102.84|102.8|102.84|102.8|102.82|102.78|10466
1618923540000|2021-04-20 12:59:00||102.78||102.78||102.8||102.76|4172
1618923550000|2021-04-20 12:59:10|102.86|102.8|102.88|102.8|102.88|102.84|102.86|102.8|18971
1618923560000|2021-04-20 12:59:20||102.84||102.84||102.86||102.8|781
1618923570000|2021-04-20 12:59:30|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.8|4145
1618923580000|2021-04-20 12:59:40||102.78||102.76||102.78||102.76|12560
1618923590000|2021-04-20 12:59:50|102.84|102.74|102.84|102.78|102.84|102.8|102.78|102.7|20944
1618923600000|2021-04-20 13:00:00||102.8||102.82||102.82||102.8|2898
1618923610000|2021-04-20 13:00:10|102.82|102.8|102.78|102.74|102.82|102.8|102.78|102.7|6014
1618923620000|2021-04-20 13:00:20|102.8|102.72|102.78|102.72|102.82|102.8|102.78|102.66|26448
1618923630000|2021-04-20 13:00:30|102.74|102.68|102.78|102.7|102.84|102.78|102.74|102.68|27102
1618923640000|2021-04-20 13:00:40||102.68||102.66||102.68||102.66|9240
1618923650000|2021-04-20 13:00:50||102.68||102.68||102.68||102.66|21926
1618923660000|2021-04-20 13:01:00|||||||||19570
1618923670000|2021-04-20 13:01:10||102.7||102.7||102.7||102.7|0
1618923680000|2021-04-20 13:01:20|102.72||102.78||102.78||102.72||2480
1618923690000|2021-04-20 13:01:30|102.74|102.66|102.7|102.64|102.74|102.68|102.7|102.62|11870
1618923700000|2021-04-20 13:01:40|102.68|102.62|102.66|102.58|102.68|102.62|102.66|102.56|2529
1618923710000|2021-04-20 13:01:50|102.64|102.56|102.58|102.48|102.64|102.58|102.58|102.46|6335
1618923730000|2021-04-20 13:02:10||102.5||102.5||102.5||102.48|968
1618923740000|2021-04-20 13:02:20|102.54|102.52|102.7|102.66|102.7|102.66|102.54|102.5|11315
1618923750000|2021-04-20 13:02:30|102.72|102.68|102.72|102.64|102.74|102.72|102.72|102.62|10317
1618923770000|2021-04-20 13:02:50|102.76|102.66|102.82|102.76|102.84|102.76|102.76|102.66|3552
1618923790000|2021-04-20 13:03:10|||||||||1548
1618923800000|2021-04-20 13:03:20|102.8||102.8||102.8||102.8||6189
1618923810000|2021-04-20 13:03:30|||||||||716
1618923820000|2021-04-20 13:03:40|||||||||4000
1618923830000|2021-04-20 13:03:50|102.78|102.78|102.76|102.72|102.78|102.78|102.76|102.7|26964
1618923840000|2021-04-20 13:04:00|||||||||248
1618923850000|2021-04-20 13:04:10||102.74||102.72||102.74||102.72|3230
1618923860000|2021-04-20 13:04:20|102.74|102.68|102.74|102.7|102.74|102.7|102.72|102.66|1115
1618923880000|2021-04-20 13:04:40|102.72|102.66|102.72|102.7|102.72|102.7|102.72|102.66|5010
1618923890000|2021-04-20 13:04:50|102.68|102.66|102.7|102.64|102.7|102.66|102.66|102.6|35334
1618923900000|2021-04-20 13:05:00|102.72|102.66|102.72|102.66|102.72|102.68|102.72|102.66|17337
1618923910000|2021-04-20 13:05:10|102.7||102.7||102.7||102.7||0
1618923920000|2021-04-20 13:05:20|102.68|102.64|102.7|102.64|102.7|102.64|102.66|102.62|7041
1618923930000|2021-04-20 13:05:30|||||||||5309
1618923940000|2021-04-20 13:05:40|102.68|102.66|102.66|102.62|102.7|102.66|102.66|102.62|5405
1618923950000|2021-04-20 13:05:50|102.68|102.6|102.68|102.66|102.68|102.66|102.68|102.58|617
1618923960000|2021-04-20 13:06:00|102.7|102.64|102.66|102.6|102.7|102.64|102.66|102.6|5152
1618923970000|2021-04-20 13:06:10||102.58||102.6||102.6||102.58|6796
1618923980000|2021-04-20 13:06:20|||||||||1000
1618923990000|2021-04-20 13:06:30|102.64|102.58|102.62|102.56|102.64|102.58|102.62|102.52|2506
1618924000000|2021-04-20 13:06:40||102.54||102.54||102.54||102.54|0
1618924010000|2021-04-20 13:06:50|102.66|102.56|102.52|102.46|102.66|102.56|102.52|102.44|6495
1618924020000|2021-04-20 13:07:00|102.54||102.52||102.54||102.52||460
1618924030000|2021-04-20 13:07:10|||||||||326
1618924050000|2021-04-20 13:07:30|||||||||2960
1618924070000|2021-04-20 13:07:50|102.54|102.48|102.52|102.48|102.54|102.5|102.52|102.48|7471
1618924080000|2021-04-20 13:08:00|102.54|102.5|102.6|102.54|102.6|102.54|102.54|102.5|5504
1618924090000|2021-04-20 13:08:10|102.62||102.6||102.62||102.6||958
1618924100000|2021-04-20 13:08:20|102.58|102.56|102.58|102.56|102.6|102.56|102.58|102.56|100
1618924110000|2021-04-20 13:08:30|102.6|102.58|102.62|102.58|102.62|102.58|102.6|102.56|7011
1618924120000|2021-04-20 13:08:40||102.6||102.6||102.6||102.6|1451
1618924140000|2021-04-20 13:09:00|102.66|102.62|102.64|102.62|102.7|102.64|102.64|102.6|12184
1618924150000|2021-04-20 13:09:10|||||||||8878
1618924160000|2021-04-20 13:09:20|102.62|102.6|102.62|102.6|102.64|102.62|102.62|102.58|2812
1618924170000|2021-04-20 13:09:30|102.64|102.62|102.64|102.62|102.64|102.62|102.64|102.62|2082
1618924180000|2021-04-20 13:09:40||102.6||102.62||102.62||102.6|10
1618924190000|2021-04-20 13:09:50|102.68|102.64|102.68|102.62|102.7|102.64|102.66|102.62|4958
1618924200000|2021-04-20 13:10:00|102.7||102.66||102.7||102.66||0
1618924210000|2021-04-20 13:10:10||102.64||102.64||102.64||102.62|50
1618924220000|2021-04-20 13:10:20|102.7|102.66|102.76|102.66|102.76|102.66|102.7|102.66|1727
1618924230000|2021-04-20 13:10:30|102.74||102.72||102.76||102.72||4825
1618924240000|2021-04-20 13:10:40|102.7|102.64|102.72|102.66|102.72|102.66|102.7|102.64|0
1618924260000|2021-04-20 13:11:00|102.7||102.7||102.7||102.7||0
1618924270000|2021-04-20 13:11:10|102.72|102.68|102.72|102.68|102.72|102.68|102.72|102.68|3392
1618924290000|2021-04-20 13:11:30|||||||||500
1618924300000|2021-04-20 13:11:40||102.7||102.68||102.7||102.68|3029
1618924320000|2021-04-20 13:12:00|102.74|102.7|102.74|102.68|102.76|102.7|102.74|102.68|2772
1618924330000|2021-04-20 13:12:10|102.76||102.74||102.76||102.74||0
1618924340000|2021-04-20 13:12:20|||||||||958
1618924350000|2021-04-20 13:12:30|102.72||102.74||102.74||102.72||9596
1618924370000|2021-04-20 13:12:50|102.72|102.66|102.76|102.72|102.8|102.74|102.7|102.64|17592
1618924400000|2021-04-20 13:13:20|102.8|102.74|102.76|102.74|102.8|102.74|102.76|102.72|1218
1618924430000|2021-04-20 13:13:50|102.74|102.72|102.78|102.72|102.78|102.72|102.74|102.64|10910
1618924440000|2021-04-20 13:14:00|102.76||102.76||102.76||102.76||700
1618924450000|2021-04-20 13:14:10|102.74|102.68|102.72|102.64|102.74|102.68|102.72|102.64|11106
1618924460000|2021-04-20 13:14:20|102.7|102.62|102.68|102.62|102.7|102.62|102.68|102.62|5771
1618924470000|2021-04-20 13:14:30|102.66||102.66||102.66||102.66||1442
1618924480000|2021-04-20 13:14:40|||||||||364
1618924500000|2021-04-20 13:15:00||102.64||102.64||102.64||102.64|4518
1618924510000|2021-04-20 13:15:10|102.68|102.66|102.7|102.66|102.7|102.66|102.68|102.64|4331
1618924520000|2021-04-20 13:15:20||102.68||102.66||102.68||102.66|373
1618924530000|2021-04-20 13:15:30|102.74|102.68|102.7|102.68|102.74|102.68|102.7|102.68|7333
1618924540000|2021-04-20 13:15:40|102.68|102.66|102.68|102.62|102.68|102.66|102.68|102.62|9035
1618924550000|2021-04-20 13:15:50|102.66|102.64|102.66|102.6|102.7|102.66|102.66|102.6|1420
1618924560000|2021-04-20 13:16:00|102.64|102.64|102.62|102.54|102.66|102.64|102.56|102.52|22088
1618924570000|2021-04-20 13:16:10|102.6|102.56|102.6|102.56|102.6|102.56|102.6|102.54|0
1618924580000|2021-04-20 13:16:20|102.58|102.54|102.6|102.56|102.6|102.56|102.58|102.54|19379
1618924590000|2021-04-20 13:16:30|102.58||102.6||102.6||102.58||0
1618924600000|2021-04-20 13:16:40|||||||||1190
1618924610000|2021-04-20 13:16:50|||||||||3000
1618924620000|2021-04-20 13:17:00|102.62|102.58|102.7|102.64|102.76|102.7|102.62|102.58|27946
1618924630000|2021-04-20 13:17:10|102.68|102.62|102.64|102.58|102.68|102.62|102.64|102.58|0
1618924640000|2021-04-20 13:17:20|102.62|102.56|102.62|102.56|102.62|102.56|102.62|102.56|486
1618924650000|2021-04-20 13:17:30|||||||||1000
1618924660000|2021-04-20 13:17:40|102.66|102.58|102.68|102.64|102.7|102.64|102.66|102.58|10466
1618924680000|2021-04-20 13:18:00|102.66|102.66|102.68|102.6|102.68|102.66|102.64|102.6|10183
1618924690000|2021-04-20 13:18:10|102.66|102.62|102.66|102.62|102.66|102.62|102.66|102.62|0
1618924700000|2021-04-20 13:18:20|102.64|102.6|102.64|102.56|102.64|102.6|102.64|102.56|20383
1618924710000|2021-04-20 13:18:30|||||||||475
1618924720000|2021-04-20 13:18:40|102.62|102.54|102.58|102.54|102.62|102.54|102.58|102.54|11177
1618924730000|2021-04-20 13:18:50|||||||||1212
1618924740000|2021-04-20 13:19:00|102.62|102.56|102.62|102.56|102.64|102.58|102.62|102.56|8042
1618924750000|2021-04-20 13:19:10|102.6|102.54|102.46|102.4|102.6|102.54|102.46|102.4|18053
1618924760000|2021-04-20 13:19:20|102.44|102.38|102.44|102.38|102.46|102.4|102.44|102.38|2452
1618924770000|2021-04-20 13:19:30||102.4||102.4||102.4||102.4|5741
1618924780000|2021-04-20 13:19:40|102.42||102.42||102.42||102.42||500
1618924800000|2021-04-20 13:20:00|102.44|102.38|102.38|102.36|102.44|102.38|102.38|102.34|14503
1618924820000|2021-04-20 13:20:20|102.34|102.34|102.3|102.26|102.36|102.34|102.28|102.26|279134
1618924830000|2021-04-20 13:20:30|102.28|102.24|102.26|102.2|102.3|102.24|102.26|102.18|5464
1618924850000|2021-04-20 13:20:50||102.22||102.22||102.22||102.22|135
1618924860000|2021-04-20 13:21:00|102.28|102.24|102.3|102.26|102.34|102.28|102.26|102.22|32376
1618924870000|2021-04-20 13:21:10|102.32|102.28|102.36|102.28|102.36|102.28|102.3|102.26|3546
1618924880000|2021-04-20 13:21:20|102.34|102.26|102.26|102.22|102.34|102.26|102.26|102.22|5061
1618924890000|2021-04-20 13:21:30|102.28|102.24|102.28|102.24|102.28|102.24|102.28|102.24|982
1618924900000|2021-04-20 13:21:40|102.26|102.22|102.26|102.22|102.26|102.22|102.26|102.18|7293
1618924910000|2021-04-20 13:21:50||102.24||102.24||102.24||102.24|50
1618924930000|2021-04-20 13:22:10|102.28|102.26|102.36|102.3|102.38|102.34|102.28|102.24|26252
1618924940000|2021-04-20 13:22:20|||||||||7777
1618924960000|2021-04-20 13:22:40|102.34|102.26|102.36|102.3|102.36|102.3|102.3|102.24|8342
1618924970000|2021-04-20 13:22:50|||||||||977
1618924980000|2021-04-20 13:23:00|||||||||10000
1618924990000|2021-04-20 13:23:10|102.34||102.34||102.34||102.34||310
1618925000000|2021-04-20 13:23:20||102.32||102.32||102.32||102.32|0
1618925020000|2021-04-20 13:23:40|102.32|102.3|102.32|102.26|102.32|102.3|102.32|102.26|3093
1618925030000|2021-04-20 13:23:50|102.3|102.24|102.3|102.26|102.32|102.26|102.28|102.22|18482
1618925040000|2021-04-20 13:24:00|||||||||486
1618925050000|2021-04-20 13:24:10||102.24||102.26||102.26||102.24|474
1618925060000|2021-04-20 13:24:20|||||||||1935
1618925100000|2021-04-20 13:25:00|102.28|102.28|102.34|102.28|102.34|102.28|102.28|102.26|12863
1618925120000|2021-04-20 13:25:20|102.36|102.3|102.36|102.32|102.36|102.32|102.36|102.3|4324
1618925130000|2021-04-20 13:25:30|||||||||4068
1618925180000|2021-04-20 13:26:20|||||||||113
1618925190000|2021-04-20 13:26:30|102.34|102.3|102.3|102.28|102.34|102.3|102.3|102.24|11865
1618925200000|2021-04-20 13:26:40||102.26||102.26||102.26||102.26|14693
1618925210000|2021-04-20 13:26:50|102.28|102.24|102.28|102.22|102.28|102.26|102.28|102.22|2213
1618925220000|2021-04-20 13:27:00|102.26|102.26|102.28|102.22|102.28|102.26|102.26|102.22|4331
1618925230000|2021-04-20 13:27:10|102.3|102.24|102.28|102.24|102.3|102.26|102.28|102.24|3322
1618925240000|2021-04-20 13:27:20|102.3|102.26|102.3|102.24|102.3|102.26|102.3|102.24|5196
1618925250000|2021-04-20 13:27:30|102.28|102.22|102.3|102.24|102.3|102.26|102.28|102.22|5323
1618925270000|2021-04-20 13:27:50|||||||||614
1618925280000|2021-04-20 13:28:00|102.32|102.26|102.34|102.28|102.34|102.28|102.32|102.26|11411
1618925300000|2021-04-20 13:28:20|102.32|102.24|102.32|102.24|102.32|102.26|102.3|102.24|3115
1618925310000|2021-04-20 13:28:30|||||||||2664
1618925320000|2021-04-20 13:28:40|102.34|102.26|102.32|102.26|102.34|102.28|102.32|102.26|4687
1618925330000|2021-04-20 13:28:50|102.3|102.28|102.3|102.24|102.32|102.28|102.3|102.24|7911
1618925340000|2021-04-20 13:29:00|||||||||1999
1618925350000|2021-04-20 13:29:10|102.28|102.22|102.3|102.24|102.3|102.24|102.26|102.22|12456
1618925370000|2021-04-20 13:29:30||102.22||102.22||102.22||102.22|3097
1618925390000|2021-04-20 13:29:50|102.28||102.26||102.28||102.26||20
1618925400000|2021-04-20 13:30:00|102.3|102.24|102.26|102.22|102.3|102.26|102.26|102.22|11801
1618925410000|2021-04-20 13:30:10|102.24|102.2|102.2|102.12|102.24|102.2|102.18|102.1|9238
1618925420000|2021-04-20 13:30:20|102.18|102.2|102.18|102.14|102.22|102.2|102.18|102.12|14462
1618925430000|2021-04-20 13:30:30|||||||||300
1618925440000|2021-04-20 13:30:40|102.16||102.16||102.16||102.16||2219
1618925450000|2021-04-20 13:30:50|102.14|102.12|102.14|102.1|102.14|102.12|102.14|102.08|4396
1618925460000|2021-04-20 13:31:00|102.12|102.08|102.1|102.02|102.16|102.1|102.06|102|20455
1618925470000|2021-04-20 13:31:10|102.08|102|102.06|102.02|102.08|102.02|102.06|102|5052
1618925480000|2021-04-20 13:31:20||102.04||102.02||102.04||102.02|1485
1618925490000|2021-04-20 13:31:30|102.08|102.04|102.1|102.02|102.1|102.04|102.06|102.02|6703
1618925500000|2021-04-20 13:31:40|102.08|102|102.02|101.96|102.08|102|102.02|101.96|14703
1618925510000|2021-04-20 13:31:50||101.98||101.98||101.98||101.98|0
1618925520000|2021-04-20 13:32:00|102|101.96|101.86|101.8|102|101.96|101.86|101.78|22264
1618925530000|2021-04-20 13:32:10|101.84|101.76|101.78|101.7|101.86|101.78|101.78|101.7|21919
1618925540000|2021-04-20 13:32:20|101.74|101.74|101.74|101.7|101.78|101.74|101.74|101.7|2590
1618925550000|2021-04-20 13:32:30|101.76|101.72|101.76|101.7|101.78|101.72|101.74|101.7|9129
1618925560000|2021-04-20 13:32:40|101.74|101.72|101.76|101.7|101.76|101.72|101.74|101.7|3368
1618925570000|2021-04-20 13:32:50|101.78|101.72|101.74|101.68|101.78|101.72|101.7|101.68|37997
1618925580000|2021-04-20 13:33:00|101.72|101.66|101.58|101.54|101.72|101.66|101.58|101.52|31555
1618925590000|2021-04-20 13:33:10|101.56|101.52|101.52|101.44|101.56|101.54|101.52|101.44|13436
1618925600000|2021-04-20 13:33:20|101.5|101.46|101.54|101.48|101.56|101.48|101.5|101.46|10399
1618925610000|2021-04-20 13:33:30|101.52|101.46|101.58|101.56|101.62|101.58|101.52|101.46|40928
1618925620000|2021-04-20 13:33:40|101.62|101.54|101.56|101.52|101.62|101.54|101.56|101.48|8153
1618925630000|2021-04-20 13:33:50|101.58|101.5|101.58|101.52|101.58|101.52|101.56|101.44|19712
1618925640000|2021-04-20 13:34:00|101.6||101.62||101.62||101.58||82021
1618925650000|2021-04-20 13:34:10|101.6|101.54|101.58|101.54|101.6|101.56|101.58|101.54|17641
1618925660000|2021-04-20 13:34:20|101.6|101.56|101.6|101.56|101.62|101.56|101.6|101.56|25089
1618925670000|2021-04-20 13:34:30|101.62|101.58|101.62|101.56|101.64|101.6|101.6|101.56|12567
1618925680000|2021-04-20 13:34:40|101.6|101.54|101.56|101.52|101.6|101.54|101.56|101.52|10515
1618925700000|2021-04-20 13:35:00|101.58|101.54|101.58|101.54|101.58|101.54|101.58|101.54|7385
1618925710000|2021-04-20 13:35:10|101.56|101.56|101.58|101.54|101.58|101.56|101.56|101.54|3274
1618925720000|2021-04-20 13:35:20|101.56|101.52|101.42|101.36|101.56|101.52|101.42|101.34|34735
1618925730000|2021-04-20 13:35:30|101.4||101.4||101.4||101.4||448
1618925750000|2021-04-20 13:35:50|101.42|101.4|101.42|101.36|101.46|101.4|101.42|101.36|11600
1618925760000|2021-04-20 13:36:00|101.46|101.38|101.48|101.4|101.48|101.4|101.42|101.38|13374
1618925770000|2021-04-20 13:36:10|101.5|101.42|101.52|101.48|101.56|101.48|101.5|101.42|18449
1618925780000|2021-04-20 13:36:20|101.54|101.46|101.54|101.48|101.56|101.48|101.52|101.44|5139
1618925790000|2021-04-20 13:36:30|101.56|101.5|101.5|101.44|101.56|101.52|101.5|101.44|11281
1618925800000|2021-04-20 13:36:40|101.52|101.46|101.5|101.44|101.52|101.46|101.5|101.44|3180
1618925810000|2021-04-20 13:36:50|101.52|101.46|101.52|101.48|101.54|101.5|101.5|101.46|3677
1618925820000|2021-04-20 13:37:00|101.54|101.5|101.6|101.54|101.6|101.56|101.54|101.5|12017
1618925830000|2021-04-20 13:37:10|101.62|101.56|101.64|101.6|101.66|101.62|101.62|101.54|44631
1618925840000|2021-04-20 13:37:20|101.66|101.58|101.68|101.64|101.7|101.64|101.66|101.56|6825
1618925850000|2021-04-20 13:37:30|101.66|101.6|101.66|101.62|101.66|101.62|101.66|101.56|6579
1618925860000|2021-04-20 13:37:40|101.64|101.6|101.6|101.54|101.66|101.64|101.6|101.54|30162
1618925870000|2021-04-20 13:37:50|101.58|101.56|101.56|101.5|101.58|101.56|101.56|101.5|5818
1618925890000|2021-04-20 13:38:10|101.58|101.52|101.58|101.52|101.6|101.52|101.56|101.52|6352
1618925900000|2021-04-20 13:38:20|101.56|101.54|101.58|101.54|101.58|101.54|101.56|101.54|250
1618925910000|2021-04-20 13:38:30|101.56|101.52|101.46|101.4|101.56|101.52|101.44|101.36|24764
1618925920000|2021-04-20 13:38:40|101.5|101.42|101.52|101.44|101.54|101.44|101.5|101.42|742
1618925930000|2021-04-20 13:38:50|101.5||101.5||101.5||101.5||2549
1618925940000|2021-04-20 13:39:00|101.52||101.5||101.52||101.5||5210
1618925950000|2021-04-20 13:39:10|||||||||2087
1618925970000|2021-04-20 13:39:30|101.48|101.42|101.42|101.38|101.48|101.42|101.42|101.38|7969
1618925980000|2021-04-20 13:39:40|101.4|101.36|101.4|101.32|101.4|101.36|101.4|101.3|3077
1618925990000|2021-04-20 13:39:50|101.38|101.3|101.28|101.22|101.38|101.3|101.26|101.22|23702
1618926000000|2021-04-20 13:40:00|101.3|101.24|101.34|101.26|101.34|101.32|101.28|101.24|13363
1618926010000|2021-04-20 13:40:10|101.32|101.32|101.34|101.32|101.34|101.32|101.32|101.32|7785
1618926020000|2021-04-20 13:40:20|101.36|101.34|101.36|101.32|101.36|101.34|101.34|101.26|2017
1618926030000|2021-04-20 13:40:30|101.38|101.34|101.38|101.36|101.38|101.36|101.38|101.34|4476
1618926040000|2021-04-20 13:40:40|101.4|101.38|101.4|101.36|101.4|101.38|101.4|101.36|13807
1618926050000|2021-04-20 13:40:50|101.38||101.38||101.38||101.38||1679
1618926060000|2021-04-20 13:41:00|101.4|101.34|101.4|101.34|101.4|101.34|101.4|101.34|8256
1618926080000|2021-04-20 13:41:20|101.38|101.36|101.34|101.26|101.38|101.36|101.34|101.26|6736
1618926090000|2021-04-20 13:41:30|101.36|101.28|101.36|101.3|101.36|101.3|101.36|101.28|19654
1618926100000|2021-04-20 13:41:40||101.32||101.32||101.32||101.32|0
1618926110000|2021-04-20 13:41:50|101.34|101.28|101.32|101.28|101.34|101.28|101.32|101.26|24967
1618926120000|2021-04-20 13:42:00|101.34|101.3|101.32|101.28|101.34|101.3|101.32|101.28|2235
1618926130000|2021-04-20 13:42:10|101.3|101.26|101.28|101.24|101.3|101.26|101.28|101.22|8933
1618926140000|2021-04-20 13:42:20|101.26|101.22|101.24|101.2|101.26|101.22|101.24|101.2|4711
1618926150000|2021-04-20 13:42:30|101.22|101.18|101.22|101.18|101.22|101.18|101.22|101.14|4114
1618926180000|2021-04-20 13:43:00|101.2|101.16|101.2|101.16|101.22|101.16|101.2|101.14|15725
1618926190000|2021-04-20 13:43:10|101.22|101.18|101.32|101.24|101.32|101.24|101.2|101.18|46003
1618926200000|2021-04-20 13:43:20|101.34|101.26|101.32|101.28|101.34|101.32|101.32|101.26|11760
1618926210000|2021-04-20 13:43:30|101.34|101.3|101.38|101.32|101.38|101.32|101.34|101.3|2898
1618926230000|2021-04-20 13:43:50|101.36|101.28|101.32|101.26|101.38|101.28|101.32|101.26|11457
1618926240000|2021-04-20 13:44:00|101.34|101.28|101.34|101.28|101.34|101.28|101.34|101.28|3587
1618926250000|2021-04-20 13:44:10|101.32|101.34|101.34|101.28|101.36|101.34|101.32|101.28|18066
1618926260000|2021-04-20 13:44:20|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.24|9099
1618926280000|2021-04-20 13:44:40|101.32|101.26|101.32|101.26|101.32|101.26|101.32|101.26|2544
1618926290000|2021-04-20 13:44:50|||||||||110
1618926310000|2021-04-20 13:45:10|101.36|101.28|101.4|101.34|101.4|101.34|101.36|101.28|26837
1618926330000|2021-04-20 13:45:30|101.42|101.36|101.4|101.36|101.42|101.36|101.4|101.36|8786
1618926340000|2021-04-20 13:45:40|101.42|101.34|101.42|101.38|101.42|101.38|101.42|101.34|1002
1618926350000|2021-04-20 13:45:50|101.4|101.36|101.32|101.26|101.4|101.36|101.32|101.26|13470
1618926360000|2021-04-20 13:46:00||101.28||101.28||101.28||101.28|1731
1618926380000|2021-04-20 13:46:20|101.3|101.26|101.28|101.22|101.3|101.26|101.28|101.2|11024
1618926400000|2021-04-20 13:46:40|101.24|101.2|101.24|101.18|101.26|101.2|101.22|101.18|330
1618926420000|2021-04-20 13:47:00|101.22|101.2|101.24|101.2|101.24|101.2|101.22|101.2|8538
1618926430000|2021-04-20 13:47:10|101.26|101.22|101.28|101.24|101.32|101.28|101.26|101.2|14442
1618926440000|2021-04-20 13:47:20|||||||||326
1618926450000|2021-04-20 13:47:30|101.3|101.28|101.28|101.2|101.32|101.28|101.28|101.2|76619
1618926460000|2021-04-20 13:47:40|101.22|101.22|101.36|101.32|101.42|101.38|101.2|101.12|121083
1618926470000|2021-04-20 13:47:50|101.38|101.3|101.4|101.34|101.4|101.36|101.36|101.3|20202
1618926480000|2021-04-20 13:48:00|101.38|101.32|101.38|101.34|101.38|101.34|101.38|101.32|14806
1618926490000|2021-04-20 13:48:10|101.36|101.32|101.36|101.3|101.38|101.32|101.34|101.26|21765
1618926500000|2021-04-20 13:48:20|101.38|101.32|101.38|101.32|101.38|101.34|101.36|101.32|0
1618926510000|2021-04-20 13:48:30|101.36|101.3|101.34|101.26|101.36|101.3|101.32|101.26|7155
1618926520000|2021-04-20 13:48:40|101.36|101.28|101.36|101.32|101.36|101.34|101.36|101.28|7241
1618926530000|2021-04-20 13:48:50|101.38|101.34|101.36|101.32|101.38|101.34|101.36|101.32|2480
1618926540000|2021-04-20 13:49:00|101.34|101.3|101.32|101.26|101.34|101.3|101.32|101.22|18841
1618926550000|2021-04-20 13:49:10||101.28||101.28||101.28||101.28|10000
1618926560000|2021-04-20 13:49:20|101.36|101.3|101.36|101.32|101.36|101.32|101.32|101.3|3708
1618926570000|2021-04-20 13:49:30|101.38|101.38|101.5|101.44|101.5|101.44|101.38|101.38|35024
1618926590000|2021-04-20 13:49:50|101.52|101.46|101.58|101.54|101.62|101.56|101.52|101.46|28636
1618926600000|2021-04-20 13:50:00|101.56|101.56|101.62|101.56|101.62|101.56|101.56|101.54|22288
1618926630000|2021-04-20 13:50:30|101.64|101.58|101.68|101.64|101.68|101.64|101.62|101.58|19732
1618926640000|2021-04-20 13:50:40|101.66|101.62|101.66|101.62|101.66|101.64|101.66|101.62|11431
1618926650000|2021-04-20 13:50:50|101.64|101.58|101.62|101.54|101.64|101.58|101.62|101.54|1255
1618926660000|2021-04-20 13:51:00|101.6|101.52|101.48|101.42|101.6|101.54|101.46|101.4|234783
1618926670000|2021-04-20 13:51:10|101.5|101.52|101.54|101.52|101.54|101.52|101.5|101.44|151627
1618926680000|2021-04-20 13:51:20|101.52|101.5|101.4|101.32|101.52|101.5|101.4|101.3|2161
1618926690000|2021-04-20 13:51:30|101.42|101.34|101.42|101.32|101.44|101.4|101.38|101.3|181078
1618926700000|2021-04-20 13:51:40||101.34||101.34||101.34||101.34|971
1618926710000|2021-04-20 13:51:50|||||||||2185
1618926720000|2021-04-20 13:52:00|101.38|101.36|101.38|101.34|101.38|101.36|101.36|101.34|8363
1618926730000|2021-04-20 13:52:10|||||||||694
1618926740000|2021-04-20 13:52:20|101.36|101.3|101.32|101.26|101.36|101.3|101.32|101.24|23321
1618926750000|2021-04-20 13:52:30|101.3|101.24|101.3|101.26|101.3|101.26|101.28|101.24|4110
1618926760000|2021-04-20 13:52:40|101.32||101.32||101.32||101.32||11329
1618926770000|2021-04-20 13:52:50|101.34|101.28|101.42|101.38|101.42|101.38|101.32|101.28|24047
1618926780000|2021-04-20 13:53:00|101.44|101.34|101.46|101.42|101.46|101.42|101.44|101.34|12908
1618926790000|2021-04-20 13:53:10|101.48||101.48||101.48||101.48||3466
1618926800000|2021-04-20 13:53:20|101.46|101.44|101.42|101.36|101.46|101.44|101.42|101.36|18985
1618926810000|2021-04-20 13:53:30|101.46|101.38|101.42|101.38|101.46|101.4|101.42|101.38|10222
1618926830000|2021-04-20 13:53:50|101.44||101.44||101.44||101.44||487
1618926840000|2021-04-20 13:54:00|101.42|101.4|101.42|101.4|101.44|101.4|101.42|101.38|1742
1618926850000|2021-04-20 13:54:10|101.4|101.38|101.36|101.28|101.4|101.38|101.36|101.26|8570
1618926860000|2021-04-20 13:54:20|101.38|101.3|101.4|101.32|101.4|101.34|101.36|101.3|9578
1618926870000|2021-04-20 13:54:30||101.34||101.36||101.36||101.34|0
1618926880000|2021-04-20 13:54:40||101.34||101.34||101.34||101.34|7890
1618926890000|2021-04-20 13:54:50|101.42|101.36|101.48|101.4|101.48|101.4|101.42|101.36|22309
1618926910000|2021-04-20 13:55:10|||||||||1000
1618926920000|2021-04-20 13:55:20|101.46||101.48||101.48||101.46||224
1618926930000|2021-04-20 13:55:30|101.46|101.42|101.58|101.5|101.58|101.5|101.46|101.42|12950
1618926950000|2021-04-20 13:55:50|||||||||1947
1618926960000|2021-04-20 13:56:00|101.6|101.52|101.6|101.54|101.62|101.54|101.56|101.52|13998
1618926970000|2021-04-20 13:56:10|101.58||101.58||101.58||101.58||1045
1618926980000|2021-04-20 13:56:20||101.52||101.52||101.52||101.52|606
1618926990000|2021-04-20 13:56:30||101.54||101.52||101.54||101.52|8205
1618927000000|2021-04-20 13:56:40|101.56||101.58||101.58||101.56||4280
1618927010000|2021-04-20 13:56:50|101.56||101.56||101.56||101.56||4685
1618927020000|2021-04-20 13:57:00|101.58|101.54|101.6|101.52|101.64|101.6|101.58|101.52|36452
1618927030000|2021-04-20 13:57:10|101.62|101.54|101.6|101.52|101.62|101.54|101.6|101.52|32105
1618927040000|2021-04-20 13:57:20|101.58|101.5|101.56|101.5|101.6|101.52|101.48|101.44|29284
1618927050000|2021-04-20 13:57:30|101.54|101.52|101.54|101.46|101.54|101.52|101.54|101.46|4359
1618927060000|2021-04-20 13:57:40|101.52|101.44|101.4|101.3|101.52|101.44|101.4|101.3|12857
1618927070000|2021-04-20 13:57:50|||||||||241
1618927080000|2021-04-20 13:58:00|101.42|101.32|101.44|101.38|101.44|101.38|101.42|101.32|6665
1618927100000|2021-04-20 13:58:20|101.46|101.4|101.46|101.38|101.46|101.42|101.44|101.38|16486
1618927110000|2021-04-20 13:58:30|101.48||101.48||101.48||101.48||0
1618927120000|2021-04-20 13:58:40|101.46||101.42||101.46||101.42||1068
1618927130000|2021-04-20 13:58:50|101.44|101.4|101.42|101.34|101.44|101.4|101.42|101.34|23664
1618927140000|2021-04-20 13:59:00|101.4|101.3|101.38|101.3|101.4|101.3|101.38|101.3|6088
1618927160000|2021-04-20 13:59:20||101.32||101.32||101.32||101.3|8448
1618927170000|2021-04-20 13:59:30|101.4|101.34|101.4|101.36|101.4|101.36|101.38|101.34|5170
1618927180000|2021-04-20 13:59:40|101.42|101.38|101.44|101.38|101.44|101.4|101.42|101.38|14629
1618927190000|2021-04-20 13:59:50|101.42|101.4|101.42|101.36|101.44|101.4|101.42|101.36|471
1618927200000|2021-04-20 14:00:00|101.4|101.34|101.38|101.32|101.42|101.34|101.38|101.32|7602
1618927210000|2021-04-20 14:00:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|5574
1618927220000|2021-04-20 14:00:20|101.44|101.36|101.42|101.34|101.44|101.38|101.4|101.32|21356
1618927230000|2021-04-20 14:00:30|101.44|101.36|101.52|101.44|101.52|101.44|101.42|101.36|42325
1618927240000|2021-04-20 14:00:40|101.54|101.46|101.5|101.42|101.56|101.48|101.5|101.42|1214
1618927250000|2021-04-20 14:00:50|101.48|101.4|101.42|101.38|101.48|101.4|101.42|101.38|1095
1618927260000|2021-04-20 14:01:00|101.4|101.34|101.38|101.32|101.42|101.34|101.38|101.32|751
1618927270000|2021-04-20 14:01:10|101.36|101.3|101.22|101.16|101.36|101.3|101.18|101.12|24755
1618927280000|2021-04-20 14:01:20|101.2|101.14|101.1|101.04|101.2|101.14|101.1|101.02|36102
1618927290000|2021-04-20 14:01:30|101.12|101.06|101.14|101.08|101.2|101.12|101.12|101.06|16363
1618927300000|2021-04-20 14:01:40||101.1||101.08||101.1||101.08|3198
1618927310000|2021-04-20 14:01:50|101.12|101.1|101.12|101.08|101.12|101.1|101.12|101.08|5206
1618927320000|2021-04-20 14:02:00||101.04||101.06||101.06||101.04|5328
1618927330000|2021-04-20 14:02:10|101.1|101.04|101.08|101.02|101.12|101.06|101.08|101|27654
1618927340000|2021-04-20 14:02:20|101.12|101.04|101.12|101.06|101.12|101.06|101.12|101.04|5646
1618927350000|2021-04-20 14:02:30|101.1|101.04|101.08|101.02|101.1|101.04|101.08|101.02|36150
1618927360000|2021-04-20 14:02:40|101.1|101.04|101.08|101.04|101.1|101.04|101.08|101.04|2240
1618927370000|2021-04-20 14:02:50|101.1||101.08||101.1||101.08||2648
1618927380000|2021-04-20 14:03:00|101.1|101.06|101.1|101.02|101.12|101.06|101.1|101.02|13538
1618927390000|2021-04-20 14:03:10|101.08||101.1||101.12||101.08||5017
1618927400000|2021-04-20 14:03:20|101.12|101.04|101.16|101.06|101.16|101.06|101.12|101.04|13669
1618927410000|2021-04-20 14:03:30|101.14||101.14||101.14||101.14||0
1618927420000|2021-04-20 14:03:40|101.12|101.08|101.12|101.06|101.14|101.08|101.1|101.06|6002
1618927440000|2021-04-20 14:04:00|||||||||1500
1618927450000|2021-04-20 14:04:10|101.1|101.04|101.1|101.06|101.16|101.12|101.1|101.04|60179
1618927460000|2021-04-20 14:04:20|101.12|101.04|101.1|101.04|101.16|101.12|101.1|101.02|30710
1618927470000|2021-04-20 14:04:30|101.08|101.08|101.06|101|101.08|101.08|101.06|101|5120
1618927480000|2021-04-20 14:04:40|101.04|100.98|101.02|100.94|101.04|100.98|100.98|100.88|45287
1618927490000|2021-04-20 14:04:50|101|100.9|101.22|101.12|101.24|101.2|101|100.9|133301
1618927500000|2021-04-20 14:05:00|101.2|101.08|101.06|101.02|101.2|101.08|101.04|100.98|65067
1618927510000|2021-04-20 14:05:10|101.1|101.04|101.22|101.16|101.22|101.16|101.06|101.02|66025
1618927520000|2021-04-20 14:05:20|101.2|101.12|101.22|101.16|101.22|101.18|101.18|101.12|4077
1618927530000|2021-04-20 14:05:30|101.24|101.18|101.28|101.22|101.28|101.22|101.24|101.18|24076
1618927540000|2021-04-20 14:05:40|101.26|101.24|101.22|101.16|101.28|101.24|101.22|101.14|15302
1618927550000|2021-04-20 14:05:50|101.16|101.14|101.2|101.12|101.24|101.18|101.16|101.12|5352
1618927560000|2021-04-20 14:06:00|101.22|101.14|101.22|101.16|101.22|101.16|101.22|101.14|514
1618927570000|2021-04-20 14:06:10|101.24|101.18|101.22|101.16|101.24|101.22|101.2|101.16|4450
1618927580000|2021-04-20 14:06:20|101.2||101.18||101.2||101.18||631
1618927590000|2021-04-20 14:06:30|101.2|101.18|101.22|101.18|101.22|101.18|101.18|101.18|12752
1618927600000|2021-04-20 14:06:40|101.2|101.16|101.16|101.12|101.2|101.16|101.16|101.12|10856
1618927610000|2021-04-20 14:06:50|101.18||101.2||101.2||101.18||9835
1618927620000|2021-04-20 14:07:00|101.18|101.08|101.16|101.08|101.18|101.08|101.16|101.08|1923
1618927630000|2021-04-20 14:07:10|101.18|101.1|101.16|101.1|101.2|101.12|101.16|101.08|2000
1618927640000|2021-04-20 14:07:20|101.14|101.12|101.14|101.1|101.14|101.12|101.14|101.08|857
1618927650000|2021-04-20 14:07:30|101.16|101.08|101.14|101.08|101.16|101.1|101.14|101.08|1793
1618927660000|2021-04-20 14:07:40|101.12|101.06|100.94|100.86|101.12|101.06|100.88|100.8|70332
1618927670000|2021-04-20 14:07:50|100.88|100.88|100.92|100.88|100.94|100.88|100.88|100.88|18208
1618927680000|2021-04-20 14:08:00|100.9|100.86|100.88|100.8|100.9|100.86|100.88|100.8|25564
1618927690000|2021-04-20 14:08:10|100.9|100.82|100.9|100.82|100.92|100.82|100.9|100.82|39112
1618927710000|2021-04-20 14:08:30|100.92|100.86|101|100.94|101.02|100.94|100.9|100.86|37006
1618927720000|2021-04-20 14:08:40|||||||||6951
1618927730000|2021-04-20 14:08:50|100.98|100.96|101.04|101|101.04|101|100.98|100.96|1791
1618927740000|2021-04-20 14:09:00|101.06|101.06|101.14|101.08|101.14|101.08|101.06|101|23701
1618927750000|2021-04-20 14:09:10|101.16|101.06|101.1|101.06|101.16|101.08|101.1|101.06|8858
1618927760000|2021-04-20 14:09:20|101.08|101.04|101.02|100.94|101.08|101.04|101.02|100.92|11753
1618927770000|2021-04-20 14:09:30|101.04|100.96|101.02|100.98|101.06|101|101.02|100.96|8342
1618927780000|2021-04-20 14:09:40|101.04||101.02||101.04||101.02||4949
1618927790000|2021-04-20 14:09:50|101.04||101.02||101.04||101.02||1160
1618927800000|2021-04-20 14:10:00|100.98|100.92|100.9|100.82|100.98|100.96|100.88|100.82|2976
1618927810000|2021-04-20 14:10:10|||||||||11727
1618927820000|2021-04-20 14:10:20|100.88|100.84|100.96|100.92|100.96|100.92|100.88|100.84|19870
1618927830000|2021-04-20 14:10:30|100.94|100.9|100.94|100.9|100.96|100.9|100.94|100.9|1114
1618927840000|2021-04-20 14:10:40|100.96|100.92|101.06|101.02|101.06|101.02|100.96|100.92|75896
1618927850000|2021-04-20 14:10:50|101.08|101.06|101.14|101.06|101.14|101.06|101.08|101.04|14926
1618927860000|2021-04-20 14:11:00|||||||||840
1618927870000|2021-04-20 14:11:10|||||||||490
1618927880000|2021-04-20 14:11:20|101.12|101.08|101.1|101.06|101.12|101.08|101.1|101.06|930
1618927890000|2021-04-20 14:11:30|||||||||486
1618927900000|2021-04-20 14:11:40|101.12|101.08|101.14|101.08|101.14|101.08|101.12|101.08|5794
1618927910000|2021-04-20 14:11:50|101.16|101.1|101.2|101.12|101.2|101.12|101.16|101.1|1222
1618927920000|2021-04-20 14:12:00|101.18||101.14||101.18||101.14||6709
1618927930000|2021-04-20 14:12:10|101.12|101.1|101.1|101.08|101.12|101.1|101.1|101.08|6884
1618927940000|2021-04-20 14:12:20|101.12|101.1|101.14|101.1|101.16|101.1|101.12|101.08|10184
1618927950000|2021-04-20 14:12:30|101.16|101.12|101.28|101.18|101.28|101.18|101.16|101.12|18752
1618927960000|2021-04-20 14:12:40|101.26|101.16|101.12|101.08|101.26|101.16|101.12|101.08|20811
1618927970000|2021-04-20 14:12:50|||||||||1483
1618927980000|2021-04-20 14:13:00|||||||||4707
1618927990000|2021-04-20 14:13:10|||||||||4662
1618928000000|2021-04-20 14:13:20|101.14|101.1|101.18|101.1|101.18|101.1|101.14|101.1|11098
1618928020000|2021-04-20 14:13:40|101.16||101.14||101.16||101.14||494
1618928040000|2021-04-20 14:14:00|101.12|101.08|101.12|101.1|101.12|101.1|101.12|101.08|8273
1618928050000|2021-04-20 14:14:10|101.1|101.08|101.1|101.08|101.1|101.08|101.1|101.08|3431
1618928060000|2021-04-20 14:14:20|101.08|101.06|101.08|101.04|101.08|101.06|101.06|101.02|17170
1618928070000|2021-04-20 14:14:30|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101.02|661
1618928080000|2021-04-20 14:14:40|101.08||101.06||101.08||101.06||13292
1618928090000|2021-04-20 14:14:50|101.08|101.04|101.1|101.06|101.12|101.06|101.08|101.04|12622
1618928100000|2021-04-20 14:15:00|101.08||101.1||101.1||101.08||0
1618928110000|2021-04-20 14:15:10|101.08|101.04|101.08|101.04|101.08|101.06|101.08|101.02|11860
1618928120000|2021-04-20 14:15:20|101.1|101.06|101.18|101.14|101.18|101.14|101.1|101.06|66719
1618928140000|2021-04-20 14:15:40|101.16|101.12|101.16|101.1|101.16|101.12|101.16|101.1|4776
1618928150000|2021-04-20 14:15:50|||||||||988
1618928170000|2021-04-20 14:16:10|101.18|101.12|101.16|101.12|101.2|101.16|101.16|101.1|16724
1618928190000|2021-04-20 14:16:30|||||||||3000
1618928200000|2021-04-20 14:16:40|101.14|101.1|101.08|101.04|101.16|101.1|101.08|101.04|17168
1618928210000|2021-04-20 14:16:50|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101|290
1618928230000|2021-04-20 14:17:10|||||||||7148
1618928240000|2021-04-20 14:17:20|101.08|101.04|101.06|101.04|101.08|101.04|101.06|101.04|32419
1618928250000|2021-04-20 14:17:30|101.08|101.06|101.16|101.1|101.16|101.1|101.06|101.06|87054
1618928260000|2021-04-20 14:17:40|101.14||101.16||101.16||101.14||1000
1618928270000|2021-04-20 14:17:50||101.12||101.12||101.12||101.12|0
1618928290000|2021-04-20 14:18:10|101.18|101.14|101.2|101.16|101.2|101.16|101.16|101.14|13413
1618928310000|2021-04-20 14:18:30|101.22|101.18|101.24|101.2|101.24|101.2|101.22|101.18|16027
1618928320000|2021-04-20 14:18:40|101.26|101.22|101.4|101.34|101.42|101.34|101.26|101.22|2611
1618928330000|2021-04-20 14:18:50|101.42|101.36|101.42|101.38|101.42|101.38|101.42|101.36|4606
1618928340000|2021-04-20 14:19:00|||||||||3000
1618928350000|2021-04-20 14:19:10|101.44|101.4|101.46|101.4|101.48|101.4|101.4|101.34|55315
1618928360000|2021-04-20 14:19:20|101.48|101.42|101.42|101.36|101.48|101.44|101.42|101.36|13617
1618928370000|2021-04-20 14:19:30|101.4|101.34|101.42|101.34|101.44|101.38|101.36|101.32|23022
1618928380000|2021-04-20 14:19:40|||||||||1199
1618928390000|2021-04-20 14:19:50|101.38|101.32|101.28|101.24|101.38|101.32|101.28|101.2|16544
1618928400000|2021-04-20 14:20:00|101.26|101.2|101.26|101.2|101.26|101.22|101.26|101.2|10557
1618928410000|2021-04-20 14:20:10|101.28|101.22|101.26|101.22|101.28|101.22|101.26|101.22|100
1618928420000|2021-04-20 14:20:20|101.24|101.2|101.26|101.2|101.26|101.2|101.24|101.16|1924
1618928430000|2021-04-20 14:20:30|101.22|101.18|101.22|101.16|101.24|101.18|101.22|101.14|1902
1618928440000|2021-04-20 14:20:40|101.24|101.14|101.18|101.12|101.24|101.14|101.18|101.1|3028
1618928470000|2021-04-20 14:21:10|||||||||84092
1618928490000|2021-04-20 14:21:30|||||||||600
1618928500000|2021-04-20 14:21:40|101.2|101.14|101.18|101.14|101.2|101.16|101.18|101.14|32593
1618928510000|2021-04-20 14:21:50|101.16|101.12|101.16|101.12|101.18|101.14|101.16|101.12|20689
1618928520000|2021-04-20 14:22:00||101.14||101.14||101.14||101.14|494
1618928530000|2021-04-20 14:22:10|||||||||4423
1618928540000|2021-04-20 14:22:20|||||||||3220
1618928550000|2021-04-20 14:22:30|||||||||676
1618928560000|2021-04-20 14:22:40|101.14|101.12|101.1|101.04|101.18|101.14|101.1|101.04|44955
1618928570000|2021-04-20 14:22:50|101.08|101.02|101.1|101.06|101.1|101.06|101.08|101.02|2141
1618928600000|2021-04-20 14:23:20|101.08|101.04|101.08|101.04|101.08|101.06|101.08|101.02|3427
1618928610000|2021-04-20 14:23:30|||||||||6871
1618928620000|2021-04-20 14:23:40|101.06|101.02|101.04|101|101.08|101.04|101.02|100.96|177883
1618928630000|2021-04-20 14:23:50|101.06|101.02|101.06|101|101.1|101.06|101.06|101|45789
1618928640000|2021-04-20 14:24:00|101.04|100.98|101.08|101.02|101.08|101.04|100.98|100.9|56098
1618928650000|2021-04-20 14:24:10|101.06|101|101.06|101.02|101.08|101.02|101.06|100.98|54463
1618928660000|2021-04-20 14:24:20|101.04|101|101.02|100.98|101.04|101|101.02|100.96|33071
1618928670000|2021-04-20 14:24:30|101.04|101|101.06|101.02|101.06|101.02|101.04|101|1525
1618928680000|2021-04-20 14:24:40|||||||||980
1618928690000|2021-04-20 14:24:50|||||||||900
1618928700000|2021-04-20 14:25:00|||||||||1482
1618928710000|2021-04-20 14:25:10|101.08|101.04|101.06|101|101.08|101.04|101.06|100.98|41867
1618928720000|2021-04-20 14:25:20|101.04|101.02|101.06|101.04|101.06|101.04|101.04|101.02|3087
1618928730000|2021-04-20 14:25:30|||||||||63954
1618928740000|2021-04-20 14:25:40|101.08|101.06|101.1|101.06|101.12|101.06|101.06|101.06|58746
1618928760000|2021-04-20 14:26:00||101.04||101.04||101.06||101.04|5543
1618928770000|2021-04-20 14:26:10||101.06||101.06||101.06||101.06|907
1618928780000|2021-04-20 14:26:20|||||||||200
1618928790000|2021-04-20 14:26:30|101.08|101.04|101.08|101.04|101.08|101.06|101.08|101.04|14116
1618928800000|2021-04-20 14:26:40||101.06||101.04||101.06||101.04|751
1618928810000|2021-04-20 14:26:50|101.1|101.06|101.1|101.06|101.1|101.08|101.1|101.06|10354
1618928820000|2021-04-20 14:27:00|101.12|101.08|101.18|101.12|101.18|101.14|101.12|101.08|25321
1618928830000|2021-04-20 14:27:10||101.14||101.12||101.14||101.12|48
1618928840000|2021-04-20 14:27:20||101.14||101.14||101.14||101.14|3719
1618928850000|2021-04-20 14:27:30|101.16|101.12|101.08|101.04|101.16|101.12|101.08|101.02|27413
1618928860000|2021-04-20 14:27:40||101.02||101.04||101.04||101.02|14712
1618928870000|2021-04-20 14:27:50|101.1|101.06|101.12|101.06|101.12|101.08|101.08|101.04|73748
1618928880000|2021-04-20 14:28:00||101.08||101.06||101.1||101.06|3753
1618928890000|2021-04-20 14:28:10|101.14|101.08|101.18|101.1|101.18|101.1|101.14|101.08|9984
1618928900000|2021-04-20 14:28:20|101.14||101.14||101.18||101.14||1668
1618928910000|2021-04-20 14:28:30|101.16|101.14|101.18|101.14|101.18|101.14|101.16|101.14|4353
1618928920000|2021-04-20 14:28:40|101.2|101.16|101.26|101.18|101.26|101.18|101.2|101.16|7388
1618928930000|2021-04-20 14:28:50|101.24||101.24||101.24||101.24||0
1618928940000|2021-04-20 14:29:00|101.22|101.16|101.18|101.1|101.22|101.16|101.18|101.08|30446
1618928950000|2021-04-20 14:29:10|101.16|101.12|101.14|101.12|101.16|101.12|101.14|101.08|3921
1618928960000|2021-04-20 14:29:20|101.16|101.08|101.18|101.1|101.18|101.1|101.16|101.08|6219
1618928970000|2021-04-20 14:29:30|101.2|101.12|101.2|101.14|101.2|101.14|101.2|101.1|1000
1618928980000|2021-04-20 14:29:40|101.18||101.18||101.18||101.18||0
1618929000000|2021-04-20 14:30:00|101.16|101.12|101.18|101.14|101.18|101.14|101.16|101.12|17345
1618929010000|2021-04-20 14:30:10|101.16|101.12|101.18|101.14|101.2|101.14|101.16|101.12|19967
1618929020000|2021-04-20 14:30:20||101.12||101.12||101.14||101.12|3729
1618929030000|2021-04-20 14:30:30|101.2|101.14|101.24|101.18|101.24|101.18|101.2|101.14|5633
1618929040000|2021-04-20 14:30:40|101.2|101.2|101.26|101.2|101.28|101.22|101.2|101.2|6832
1618929050000|2021-04-20 14:30:50|101.24|101.18|101.18|101.14|101.24|101.18|101.16|101.14|10853
1618929060000|2021-04-20 14:31:00|101.16|101.12|101.16|101.14|101.16|101.14|101.16|101.12|28062
1618929070000|2021-04-20 14:31:10|101.14|101.12|101.14|101.1|101.18|101.12|101.14|101.1|10549
1618929080000|2021-04-20 14:31:20||101.12||101.12||101.12||101.1|3631
1618929090000|2021-04-20 14:31:30|101.16|101.14|101.24|101.18|101.24|101.18|101.16|101.12|13966
1618929100000|2021-04-20 14:31:40|101.22|101.16|101.18|101.12|101.22|101.16|101.16|101.12|25854
1618929110000|2021-04-20 14:31:50|101.16|101.1|101.14|101.08|101.16|101.12|101.12|101.08|3456
1618929120000|2021-04-20 14:32:00|101.12|101.06|101.06|101.02|101.12|101.06|101.06|101|8694
1618929130000|2021-04-20 14:32:10|101.08|101.04|101.06|101.02|101.1|101.04|101.06|101.02|8488
1618929140000|2021-04-20 14:32:20|101.02|101|101.02|100.98|101.02|101|101|100.98|8712
1618929150000|2021-04-20 14:32:30|101|100.94|101.02|100.98|101.02|100.98|100.98|100.94|26558
1618929160000|2021-04-20 14:32:40|101.04|101|101.06|101|101.06|101.02|101.02|101|36264
1618929170000|2021-04-20 14:32:50||101.02||101.02||101.02||101.02|3558
1618929180000|2021-04-20 14:33:00|101.08||101.08||101.1||101.08||18383
1618929190000|2021-04-20 14:33:10|||||||||869
1618929200000|2021-04-20 14:33:20|101.06|101.04|101.02|100.94|101.08|101.04|101.02|100.94|7262
1618929210000|2021-04-20 14:33:30|101.04|100.98|101.04|100.98|101.04|100.98|101.04|100.98|0
1618929220000|2021-04-20 14:33:40|101.06|101|100.98|100.96|101.06|101|100.98|100.94|5650
1618929230000|2021-04-20 14:33:50|101||101.02||101.02||101||7507
1618929240000|2021-04-20 14:34:00||100.98||100.98||100.98||100.98|9544
1618929260000|2021-04-20 14:34:20|101|101|101|100.94|101.04|101|100.98|100.94|43565
1618929270000|2021-04-20 14:34:30|100.98|100.96|101.02|100.98|101.02|100.98|100.98|100.96|20406
1618929290000|2021-04-20 14:34:50|101|100.96|100.98|100.94|101.02|100.96|100.98|100.94|19317
1618929300000|2021-04-20 14:35:00|100.96|100.9|100.88|100.82|100.96|100.9|100.86|100.8|34266
1618929310000|2021-04-20 14:35:10|100.9|100.84|100.9|100.86|100.94|100.88|100.88|100.84|46357
1618929320000|2021-04-20 14:35:20|100.86|100.84|100.8|100.74|100.88|100.84|100.8|100.72|57031
1618929330000|2021-04-20 14:35:30|100.82|100.76|100.86|100.82|100.86|100.82|100.82|100.76|7922
1618929340000|2021-04-20 14:35:40|100.84|100.8|100.76|100.74|100.84|100.8|100.76|100.7|20030
1618929350000|2021-04-20 14:35:50|100.8|100.72|100.76|100.7|100.8|100.72|100.76|100.7|8873
1618929360000|2021-04-20 14:36:00|100.74|100.68|100.7|100.64|100.74|100.68|100.7|100.62|21051
1618929370000|2021-04-20 14:36:10|100.68|100.62|100.68|100.62|100.68|100.62|100.68|100.6|5112
1618929380000|2021-04-20 14:36:20|100.6|100.6|100.64|100.56|100.66|100.6|100.6|100.56|13889
1618929390000|2021-04-20 14:36:30|100.66|100.58|100.64|100.6|100.66|100.6|100.62|100.58|45383
1618929400000|2021-04-20 14:36:40||100.58||100.6||100.6||100.58|16415
1618929410000|2021-04-20 14:36:50|100.62|100.58|100.64|100.6|100.68|100.6|100.62|100.58|30750
1618929420000|2021-04-20 14:37:00|100.62|100.58|100.68|100.6|100.68|100.6|100.62|100.58|7682
1618929430000|2021-04-20 14:37:10|||||||||300
1618929440000|2021-04-20 14:37:20|100.64|100.62|100.66|100.62|100.68|100.64|100.64|100.62|8268
1618929450000|2021-04-20 14:37:30|100.68|100.64|100.68|100.64|100.68|100.64|100.66|100.64|3361
1618929460000|2021-04-20 14:37:40|100.7|100.66|100.72|100.68|100.72|100.68|100.7|100.66|9972
1618929470000|2021-04-20 14:37:50|100.7|100.64|100.7|100.64|100.7|100.64|100.7|100.64|368
1618929480000|2021-04-20 14:38:00|100.68|100.66|100.7|100.66|100.7|100.66|100.68|100.66|4813
1618929490000|2021-04-20 14:38:10|100.72||100.72||100.72||100.72||292
1618929500000|2021-04-20 14:38:20|||||||||1000
1618929510000|2021-04-20 14:38:30|100.7|100.64|100.62|100.54|100.7|100.66|100.6|100.54|42625
1618929520000|2021-04-20 14:38:40|100.58|100.56|100.56|100.5|100.6|100.56|100.52|100.48|60839
1618929530000|2021-04-20 14:38:50|100.58|100.52|100.56|100.5|100.58|100.54|100.56|100.48|26336
1618929540000|2021-04-20 14:39:00|100.54|100.48|100.52|100.44|100.54|100.48|100.52|100.44|6809
1618929550000|2021-04-20 14:39:10|100.54|100.46|100.52|100.46|100.54|100.5|100.52|100.46|21850
1618929570000|2021-04-20 14:39:30||100.5||100.5||100.5||100.5|510
1618929580000|2021-04-20 14:39:40|100.5|100.46|100.52|100.5|100.54|100.5|100.5|100.46|62021
1618929590000|2021-04-20 14:39:50|100.54|100.46|100.52|100.44|100.56|100.46|100.48|100.4|54504
1618929600000|2021-04-20 14:40:00|100.54|100.46|100.52|100.46|100.54|100.46|100.52|100.46|2022
1618929610000|2021-04-20 14:40:10|100.5|100.44|100.48|100.44|100.54|100.48|100.48|100.44|10579
1618929620000|2021-04-20 14:40:20|100.5|100.42|100.48|100.42|100.5|100.42|100.44|100.42|9538
1618929630000|2021-04-20 14:40:30|100.5|100.44|100.54|100.46|100.54|100.46|100.5|100.44|13305
1618929640000|2021-04-20 14:40:40|100.56|100.5|100.62|100.6|100.64|100.6|100.56|100.48|24650
1618929650000|2021-04-20 14:40:50|100.6|100.58|100.56|100.48|100.62|100.58|100.56|100.46|17382
1618929660000|2021-04-20 14:41:00||100.5||100.52||100.52||100.5|10100
1618929670000|2021-04-20 14:41:10|100.54|100.5|100.54|100.48|100.54|100.5|100.54|100.48|8899
1618929680000|2021-04-20 14:41:20|100.56|100.5|100.62|100.56|100.62|100.56|100.56|100.5|5213
1618929690000|2021-04-20 14:41:30|100.6|100.54|100.56|100.5|100.6|100.54|100.56|100.48|20830
1618929700000|2021-04-20 14:41:40|100.58|100.48|100.54|100.46|100.6|100.5|100.54|100.46|29020
1618929710000|2021-04-20 14:41:50|100.56|100.48|100.6|100.54|100.6|100.54|100.54|100.48|2885
1618929720000|2021-04-20 14:42:00|100.62|100.56|100.66|100.6|100.68|100.62|100.6|100.56|17431
1618929730000|2021-04-20 14:42:10|100.64||100.66||100.66||100.64||23355
1618929740000|2021-04-20 14:42:20||100.62||100.6||100.62||100.6|2600
1618929750000|2021-04-20 14:42:30|100.64|100.58|100.62|100.56|100.64|100.58|100.6|100.54|16924
1618929760000|2021-04-20 14:42:40|100.6|100.54|100.52|100.44|100.6|100.56|100.52|100.44|49988
1618929770000|2021-04-20 14:42:50||100.46||100.44||100.46||100.44|14645
1618929780000|2021-04-20 14:43:00|100.5|100.42|100.52|100.46|100.52|100.46|100.48|100.42|64182
1618929790000|2021-04-20 14:43:10|||||||||9895
1618929800000|2021-04-20 14:43:20|100.54|100.52|100.58|100.54|100.58|100.54|100.54|100.52|10180
1618929810000|2021-04-20 14:43:30|||||||||2019
1618929820000|2021-04-20 14:43:40|100.6|100.56|100.58|100.54|100.62|100.6|100.58|100.52|19247
1618929830000|2021-04-20 14:43:50|100.56|100.52|100.56|100.5|100.56|100.52|100.56|100.5|1769
1618929840000|2021-04-20 14:44:00|100.5|100.48|100.52|100.5|100.52|100.5|100.5|100.46|15808
1618929850000|2021-04-20 14:44:10|100.56|100.48|100.5|100.42|100.56|100.48|100.46|100.42|22641
1618929860000|2021-04-20 14:44:20|100.48|100.44|100.5|100.44|100.52|100.48|100.44|100.42|32213
1618929870000|2021-04-20 14:44:30|100.52|100.46|100.52|100.46|100.52|100.5|100.5|100.46|46762
1618929880000|2021-04-20 14:44:40|||||||||784
1618929890000|2021-04-20 14:44:50|100.5||100.5||100.5||100.5||3422
1618929900000|2021-04-20 14:45:00|100.48|100.42|100.4|100.34|100.5|100.46|100.4|100.32|98324
1618929910000|2021-04-20 14:45:10|100.42|100.32|100.44|100.36|100.44|100.36|100.42|100.3|5088
1618929920000|2021-04-20 14:45:20|100.42|100.38|100.44|100.4|100.46|100.4|100.42|100.36|10840
1618929930000|2021-04-20 14:45:30|100.42|100.38|100.42|100.36|100.42|100.4|100.4|100.34|24982
1618929940000|2021-04-20 14:45:40|100.4|100.4|100.46|100.42|100.46|100.42|100.4|100.36|18163
1618929950000|2021-04-20 14:45:50|100.44|100.38|100.4|100.36|100.44|100.38|100.4|100.34|1971
1618929960000|2021-04-20 14:46:00|100.42|100.38|100.46|100.4|100.5|100.44|100.42|100.38|50810
1618929970000|2021-04-20 14:46:10|100.44||100.44||100.44||100.44||10000
1618929980000|2021-04-20 14:46:20|100.46|100.36|100.44|100.38|100.46|100.4|100.44|100.36|20328
1618929990000|2021-04-20 14:46:30|100.46|100.4|100.56|100.5|100.56|100.5|100.46|100.4|23959
1618930000000|2021-04-20 14:46:40|100.54|100.48|100.56|100.5|100.56|100.5|100.54|100.48|27995
1618930010000|2021-04-20 14:46:50|100.54|100.48|100.52|100.46|100.54|100.48|100.52|100.44|12509
1618930020000|2021-04-20 14:47:00|100.5|100.48|100.52|100.48|100.52|100.5|100.5|100.46|13391
1618930030000|2021-04-20 14:47:10|100.54||100.52||100.54||100.52||780
1618930040000|2021-04-20 14:47:20|100.5|100.46|100.52|100.46|100.52|100.48|100.5|100.46|11785
1618930050000|2021-04-20 14:47:30|100.5|100.48|100.5|100.46|100.5|100.48|100.5|100.46|19694
1618930060000|2021-04-20 14:47:40|||||||||2949
1618930070000|2021-04-20 14:47:50|||||||||4975
1618930080000|2021-04-20 14:48:00|100.52|100.48|100.5|100.46|100.52|100.48|100.5|100.46|4994
1618930090000|2021-04-20 14:48:10|100.48|100.44|100.48|100.44|100.48|100.44|100.46|100.42|29266
1618930100000|2021-04-20 14:48:20|100.5|100.46|100.48|100.44|100.52|100.48|100.48|100.44|11840
1618930110000|2021-04-20 14:48:30|100.5|100.46|100.52|100.46|100.52|100.46|100.48|100.44|2201
1618930120000|2021-04-20 14:48:40|100.54|100.48|100.54|100.48|100.54|100.48|100.54|100.48|11635
1618930130000|2021-04-20 14:48:50|100.56|100.5|100.54|100.5|100.56|100.52|100.54|100.5|7270
1618930140000|2021-04-20 14:49:00|100.52|100.48|100.5|100.44|100.52|100.5|100.46|100.42|12883
1618930160000|2021-04-20 14:49:20|100.52|100.46|100.5|100.48|100.56|100.54|100.5|100.44|67865
1618930170000|2021-04-20 14:49:30|100.52|100.46|100.5|100.42|100.52|100.5|100.5|100.42|33222
1618930180000|2021-04-20 14:49:40|100.44|100.4|100.46|100.42|100.48|100.42|100.44|100.36|13642
1618930190000|2021-04-20 14:49:50|||||||||420
1618930200000|2021-04-20 14:50:00|100.44|100.4|100.4|100.34|100.44|100.4|100.4|100.34|15558
1618930210000|2021-04-20 14:50:10|100.38|100.32|100.32|100.26|100.38|100.32|100.32|100.24|5109
1618930220000|2021-04-20 14:50:20|100.3|100.22|100.28|100.26|100.3|100.26|100.28|100.22|4007
1618930230000|2021-04-20 14:50:30|100.26|100.22|100.26|100.22|100.26|100.22|100.26|100.2|13614
1618930240000|2021-04-20 14:50:40|100.24|100.2|100.16|100.1|100.24|100.2|100.16|100.1|117238
1618930250000|2021-04-20 14:50:50|100.14|100.08|100.16|100.1|100.16|100.1|100.12|100.06|45005
1618930260000|2021-04-20 14:51:00||100.12||100.12||100.12||100.12|3450
1618930270000|2021-04-20 14:51:10||100.1||100.12||100.12||100.1|15625
1618930280000|2021-04-20 14:51:20|100.2|100.14|100.2|100.14|100.2|100.16|100.16|100.12|18382
1618930290000|2021-04-20 14:51:30||100.16||100.14||100.16||100.14|3553
1618930300000|2021-04-20 14:51:40|100.18|100.16|100.12|100.08|100.18|100.16|100.12|100.06|19934
1618930310000|2021-04-20 14:51:50|100.1|100.06|100.12|100.08|100.12|100.08|100.1|100.04|19537
1618930320000|2021-04-20 14:52:00|100.1|100.06|100.1|100.04|100.1|100.06|100.1|100.04|3465
1618930330000|2021-04-20 14:52:10||100.06||100.04||100.06||100.04|4991
1618930350000|2021-04-20 14:52:30|100.08|100.06|100.1|100.04|100.1|100.06|100.08|100.04|63782
1618930360000|2021-04-20 14:52:40||100.06||100.06||100.06||100.06|600
1618930370000|2021-04-20 14:52:50|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|5465
1618930380000|2021-04-20 14:53:00|100.06|100.02|100.06|100.02|100.08|100.02|100.04|100|129534
1618930390000|2021-04-20 14:53:10|100.04|100|100.04|100|100.04|100|100.02|100|24000
1618930400000|2021-04-20 14:53:20|100.06|100.02|100.02|100|100.06|100.02|100.02|100|187139
1618930410000|2021-04-20 14:53:30|||||||||20207
1618930420000|2021-04-20 14:53:40|||||||||13000
1618930430000|2021-04-20 14:53:50|||||||||31722
1618930440000|2021-04-20 14:54:00|||||||||17131
1618930450000|2021-04-20 14:54:10|100.04||100.02||100.04||100.02||144172
1618930460000|2021-04-20 14:54:20|100.04|99.99|99.96|99.91|100.04|100.02|99.96|99.9|968272
1618930470000|2021-04-20 14:54:30|99.93|99.9|99.79|99.75|99.93|99.9|99.77|99.72|178803
1618930480000|2021-04-20 14:54:40|99.8|99.77|99.79|99.76|99.8|99.77|99.79|99.75|146506
1618930490000|2021-04-20 14:54:50|99.8|99.77|99.78|99.76|99.8|99.77|99.78|99.75|48859
1618930500000|2021-04-20 14:55:00|99.79|99.75|99.77|99.72|99.79|99.75|99.74|99.7|84104
1618930510000|2021-04-20 14:55:10|99.78|99.71|99.78|99.74|99.78|99.76|99.77|99.71|33626
1618930520000|2021-04-20 14:55:20|99.77|99.77|99.78|99.73|99.78|99.77|99.77|99.72|45699
1618930530000|2021-04-20 14:55:30|99.79|99.74|99.77|99.74|99.79|99.77|99.77|99.74|115325
1618930540000|2021-04-20 14:55:40|99.76|99.73|99.78|99.74|99.79|99.74|99.76|99.72|72072
1618930550000|2021-04-20 14:55:50|99.79|99.75|99.71|99.66|99.79|99.75|99.71|99.61|86821
1618930560000|2021-04-20 14:56:00|99.7|99.65|99.78|99.73|99.78|99.73|99.69|99.64|91352
1618930570000|2021-04-20 14:56:10|99.77||99.77||99.77||99.77||103809
1618930580000|2021-04-20 14:56:20|99.79|99.74|99.79|99.75|99.84|99.8|99.78|99.73|224604
1618930590000|2021-04-20 14:56:30|99.77|99.76|99.84|99.79|99.87|99.81|99.77|99.75|26333
1618930600000|2021-04-20 14:56:40|99.85|99.77|99.92|99.86|99.92|99.88|99.83|99.77|68994
1618930610000|2021-04-20 14:56:50|99.96|99.87|99.95|99.88|99.98|99.88|99.92|99.87|16905
1618930620000|2021-04-20 14:57:00|99.96|99.95|99.95|99.9|100|99.95|99.93|99.87|31637
1618930630000|2021-04-20 14:57:10|99.98|99.91|99.94|99.91|99.98|99.91|99.94|99.91|10558
1618930640000|2021-04-20 14:57:20|99.95|99.98|99.98|99.94|100|99.98|99.95|99.93|67734
1618930650000|2021-04-20 14:57:30|99.97||99.98||99.98||99.97||22978
1618930660000|2021-04-20 14:57:40|100|99.95|100.04|100|100.1|100.02|100|99.94|55530
1618930670000|2021-04-20 14:57:50|||||||||1000
1618930680000|2021-04-20 14:58:00|100.02|99.99|100|99.94|100.06|99.99|99.98|99.94|42539
1618930690000|2021-04-20 14:58:10|99.99|99.95|100.02|99.98|100.04|99.98|99.99|99.95|9129
1618930700000|2021-04-20 14:58:20|100.04|100|100.04|100.02|100.04|100.02|100.04|100|53620
1618930710000|2021-04-20 14:58:30|100.06|100.04|100.18|100.14|100.18|100.14|100.06|100.04|34289
1618930720000|2021-04-20 14:58:40|100.16|100.12|100.12|100.1|100.16|100.12|100.12|100.06|22523
1618930730000|2021-04-20 14:58:50|100.14|100.12|100.16|100.14|100.18|100.14|100.08|100.02|63972
1618930740000|2021-04-20 14:59:00|100.18|100.16|100.2|100.16|100.2|100.18|100.18|100.16|14085
1618930750000|2021-04-20 14:59:10|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|127407
1618930760000|2021-04-20 14:59:20|100.16|100.12|100.22|100.16|100.22|100.16|100.16|100.12|37210
1618930770000|2021-04-20 14:59:30|100.24|100.26|100.2|100.14|100.28|100.26|100.18|100.12|148985
1618930780000|2021-04-20 14:59:40|100.18|100.16|100.2|100.16|100.22|100.16|100.18|100.14|30240
1618930790000|2021-04-20 14:59:50|100.22|100.18|100.28|100.22|100.3|100.22|100.22|100.18|23056
1618930800000|2021-04-20 15:00:00|100.3|100.24|100.34|100.28|100.36|100.28|100.28|100.24|9088
1618930810000|2021-04-20 15:00:10|100.36|100.3|100.36|100.3|100.36|100.32|100.34|100.3|511
1618930820000|2021-04-20 15:00:20|100.4|100.32|100.46|100.4|100.48|100.4|100.38|100.3|17265
1618930830000|2021-04-20 15:00:30|100.48|100.42|100.54|100.48|100.56|100.48|100.46|100.42|23887
1618930840000|2021-04-20 15:00:40|||||||||17202
1618930850000|2021-04-20 15:00:50|100.52|100.5|100.44|100.34|100.52|100.5|100.4|100.32|51135
1618930860000|2021-04-20 15:01:00|100.42|100.32|100.26|100.2|100.42|100.32|100.26|100.2|58683
1618930870000|2021-04-20 15:01:10|100.24|100.24|100.3|100.28|100.32|100.3|100.24|100.22|91610
1618930880000|2021-04-20 15:01:20|100.34|100.26|100.3|100.26|100.36|100.26|100.3|100.22|12906
1618930890000|2021-04-20 15:01:30|100.28|100.28|100.4|100.36|100.4|100.38|100.28|100.28|121777
1618930900000|2021-04-20 15:01:40|100.42|100.34|100.34|100.3|100.42|100.36|100.34|100.26|25690
1618930910000|2021-04-20 15:01:50|100.32|100.28|100.26|100.18|100.32|100.28|100.24|100.18|32652
1618930920000|2021-04-20 15:02:00|100.24||100.24||100.24||100.24||1905
1618930930000|2021-04-20 15:02:10|100.22|100.16|100.18|100.14|100.22|100.16|100.18|100.12|13659
1618930940000|2021-04-20 15:02:20|100.2|100.16|100.2|100.16|100.22|100.16|100.2|100.14|41554
1618930950000|2021-04-20 15:02:30|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|9072
1618930960000|2021-04-20 15:02:40|100.16|100.14|100.08|100.04|100.16|100.14|100.08|100.02|21050
1618930970000|2021-04-20 15:02:50|100.06|100.02|100.08|100.04|100.08|100.04|100.06|100.02|3590
1618930980000|2021-04-20 15:03:00|100.1|100.02|100.08|100.04|100.14|100.12|100.08|100.02|90052
1618930990000|2021-04-20 15:03:10|100.12|100.06|100.12|100.06|100.14|100.08|100.08|100.04|27133
1618931000000|2021-04-20 15:03:20|100.1|100.04|100.14|100.08|100.16|100.12|100.1|100.02|27312
1618931010000|2021-04-20 15:03:30|100.1|100.06|100.1|100.08|100.1|100.08|100.1|100.06|59961
1618931020000|2021-04-20 15:03:40|100.14|100.1|100.18|100.12|100.18|100.12|100.14|100.1|31575
1618931030000|2021-04-20 15:03:50|100.2||100.2||100.2||100.2||10404
1618931040000|2021-04-20 15:04:00|100.18|100.1|100.1|100.02|100.18|100.1|100.06|100|38290
1618931050000|2021-04-20 15:04:10|100.14|100.04|100.18|100.12|100.18|100.12|100.14|100.04|21163
1618931060000|2021-04-20 15:04:20|100.2|100.14|100.22|100.18|100.24|100.2|100.2|100.14|95122
1618931070000|2021-04-20 15:04:30|100.2|100.14|100.2|100.14|100.2|100.14|100.18|100.14|3948
1618931080000|2021-04-20 15:04:40|100.22|100.16|100.2|100.16|100.22|100.2|100.2|100.14|15516
1618931090000|2021-04-20 15:04:50|100.22|100.18|100.18|100.1|100.22|100.18|100.14|100.08|35957
1618931100000|2021-04-20 15:05:00|100.14|100.08|100.14|100.06|100.18|100.08|100.14|100.06|25117
1618931110000|2021-04-20 15:05:10|100.16|100.08|100.14|100.1|100.16|100.1|100.14|100.08|10348
1618931120000|2021-04-20 15:05:20|100.16||100.16||100.16||100.16||38484
1618931130000|2021-04-20 15:05:30|100.18|100.12|100.2|100.18|100.26|100.2|100.16|100.12|39249
1618931140000|2021-04-20 15:05:40|100.22|100.16|100.32|100.26|100.32|100.26|100.2|100.16|24766
1618931150000|2021-04-20 15:05:50|100.3|100.24|100.32|100.24|100.32|100.3|100.3|100.24|13292
1618931160000|2021-04-20 15:06:00||100.3||100.24||100.3||100.24|10107
1618931170000|2021-04-20 15:06:10|100.3|100.22|100.24|100.2|100.3|100.22|100.24|100.2|24919
1618931180000|2021-04-20 15:06:20|100.26|100.22|100.28|100.22|100.3|100.22|100.26|100.22|4071
1618931190000|2021-04-20 15:06:30|100.26|100.2|100.16|100.1|100.26|100.2|100.16|100.1|29882
1618931200000|2021-04-20 15:06:40|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|1569
1618931210000|2021-04-20 15:06:50|100.16|100.1|100.14|100.12|100.16|100.12|100.14|100.06|22143
1618931220000|2021-04-20 15:07:00|100.18|100.14|100.26|100.22|100.3|100.22|100.18|100.14|39063
1618931230000|2021-04-20 15:07:10|100.28|100.24|100.34|100.24|100.34|100.24|100.28|100.24|88950
1618931240000|2021-04-20 15:07:20|100.32|100.36|100.46|100.4|100.48|100.46|100.32|100.28|116247
1618931250000|2021-04-20 15:07:30|100.48|100.42|100.36|100.32|100.48|100.44|100.34|100.3|26436
1618931260000|2021-04-20 15:07:40||100.28||100.28||100.28||100.28|34432
1618931270000|2021-04-20 15:07:50|100.32|100.26|100.32|100.26|100.32|100.26|100.3|100.24|16020
1618931280000|2021-04-20 15:08:00|100.34|100.3|100.42|100.38|100.42|100.4|100.32|100.3|165446
1618931290000|2021-04-20 15:08:10|100.44|100.4|100.52|100.48|100.56|100.48|100.42|100.38|40884
1618931300000|2021-04-20 15:08:20|100.54|100.52|100.54|100.5|100.58|100.52|100.44|100.38|69746
1618931310000|2021-04-20 15:08:30|100.5|100.48|100.44|100.4|100.54|100.48|100.42|100.4|105666
1618931320000|2021-04-20 15:08:40|100.42|100.36|100.4|100.36|100.42|100.36|100.4|100.36|891
1618931330000|2021-04-20 15:08:50|100.38|100.34|100.36|100.3|100.4|100.34|100.36|100.3|11670
1618931340000|2021-04-20 15:09:00|100.34|100.28|100.32|100.28|100.34|100.28|100.32|100.28|72
1618931350000|2021-04-20 15:09:10|100.28|100.24|100.26|100.22|100.28|100.24|100.26|100.2|18393
1618931360000|2021-04-20 15:09:20|100.24|100.2|100.18|100.14|100.24|100.2|100.18|100.12|18779
1618931370000|2021-04-20 15:09:30|100.2|100.16|100.16|100.14|100.22|100.16|100.16|100.14|25677
1618931380000|2021-04-20 15:09:40|100.14|100.12|100.1|100.04|100.14|100.12|100.08|100.02|23131
1618931390000|2021-04-20 15:09:50|100.08|100.02|100.08|100.06|100.12|100.06|100.04|100.02|34845
1618931400000|2021-04-20 15:10:00|100.1|100.04|100.1|100.06|100.1|100.08|100.1|100.04|8288
1618931410000|2021-04-20 15:10:10|100.08|100.02|100.08|100.04|100.08|100.04|100.08|100.02|28279
1618931420000|2021-04-20 15:10:20|100.1|100.06|100.06|100|100.1|100.06|100.06|100|16788
1618931430000|2021-04-20 15:10:30|100.08|100.02|100.1|100.02|100.12|100.08|100.06|100.02|89829
1618931440000|2021-04-20 15:10:40|100.12|100.04|100.24|100.18|100.28|100.22|100.12|100.04|61563
1618931450000|2021-04-20 15:10:50|100.22|100.14|100.24|100.18|100.24|100.18|100.22|100.14|35892
1618931460000|2021-04-20 15:11:00|100.22|100.16|100.18|100.16|100.22|100.16|100.18|100.14|25427
1618931470000|2021-04-20 15:11:10|100.2|100.18|100.2|100.16|100.22|100.18|100.2|100.16|7196
1618931480000|2021-04-20 15:11:20|100.18|100.14|100.18|100.14|100.2|100.16|100.18|100.14|13096
1618931490000|2021-04-20 15:11:30||100.16||100.14||100.16||100.14|2535
1618931500000|2021-04-20 15:11:40|100.2|100.16|100.2|100.16|100.2|100.16|100.2|100.16|10919
1618931510000|2021-04-20 15:11:50|100.18|100.14|100.2|100.14|100.2|100.16|100.18|100.14|11148
1618931520000|2021-04-20 15:12:00|100.18||100.18||100.2||100.18||19547
1618931530000|2021-04-20 15:12:10|100.2|100.18|100.26|100.18|100.28|100.2|100.18|100.16|243024
1618931540000|2021-04-20 15:12:20|100.24|100.2|100.22|100.18|100.26|100.2|100.22|100.18|3610
1618931550000|2021-04-20 15:12:30|100.18|100.16|100.12|100.06|100.18|100.16|100.1|100.04|50384
1618931560000|2021-04-20 15:12:40|||||||||4428
1618931570000|2021-04-20 15:12:50|||||||||27208
1618931580000|2021-04-20 15:13:00|100.1|100.08|100.14|100.1|100.14|100.1|100.1|100.06|34134
1618931590000|2021-04-20 15:13:10|100.12|100.12|100.22|100.16|100.22|100.16|100.12|100.12|14295
1618931600000|2021-04-20 15:13:20||100.14||100.14||100.16||100.14|9588
1618931610000|2021-04-20 15:13:30|100.2||100.18||100.2||100.18||60
1618931620000|2021-04-20 15:13:40|100.2|100.16|100.24|100.22|100.24|100.22|100.2|100.16|20866
1618931630000|2021-04-20 15:13:50|100.26|100.24|100.4|100.32|100.4|100.32|100.26|100.24|16910
1618931640000|2021-04-20 15:14:00|100.42||100.42||100.42||100.42||7330
1618931650000|2021-04-20 15:14:10|100.4|100.34|100.52|100.48|100.54|100.48|100.4|100.34|16724
1618931660000|2021-04-20 15:14:20|100.54|100.46|100.48|100.42|100.56|100.5|100.46|100.42|17753
1618931670000|2021-04-20 15:14:30||100.44||100.46||100.46||100.44|35
1618931680000|2021-04-20 15:14:40|100.5|100.44|100.44|100.36|100.5|100.44|100.44|100.36|39647
1618931690000|2021-04-20 15:14:50|||||||||1722
1618931700000|2021-04-20 15:15:00|100.46|100.38|100.54|100.48|100.58|100.54|100.46|100.38|194937
1618931710000|2021-04-20 15:15:10|100.56|100.5|100.56|100.52|100.58|100.52|100.54|100.5|26085
1618931720000|2021-04-20 15:15:20|100.54|100.5|100.5|100.48|100.54|100.5|100.5|100.46|15894
1618931730000|2021-04-20 15:15:30|100.52|100.44|100.5|100.44|100.54|100.44|100.5|100.44|3115
1618931740000|2021-04-20 15:15:40|||||||||24267
1618931750000|2021-04-20 15:15:50|100.48|100.46|100.46|100.42|100.5|100.46|100.46|100.42|26303
1618931760000|2021-04-20 15:16:00|100.44|100.38|100.36|100.32|100.44|100.38|100.36|100.32|12466
1618931770000|2021-04-20 15:16:10|100.38|100.28|100.22|100.14|100.38|100.3|100.16|100.14|46208
1618931780000|2021-04-20 15:16:20|100.2|100.1|100.18|100.14|100.2|100.14|100.16|100.1|6343
1618931790000|2021-04-20 15:16:30|||||||||2482
1618931800000|2021-04-20 15:16:40|||||||||20736
1618931810000|2021-04-20 15:16:50|100.2|100.16|100.26|100.22|100.28|100.22|100.16|100.14|91655
1618931820000|2021-04-20 15:17:00|100.24|100.2|100.28|100.26|100.28|100.26|100.22|100.18|30261
1618931830000|2021-04-20 15:17:10|100.3|100.24|100.22|100.18|100.3|100.26|100.22|100.18|49444
1618931840000|2021-04-20 15:17:20|100.18|100.14|100.22|100.16|100.22|100.16|100.18|100.14|11240
1618931850000|2021-04-20 15:17:30|100.2|100.14|100.18|100.12|100.2|100.14|100.18|100.12|4796
1618931860000|2021-04-20 15:17:40|100.16|100.1|100.14|100.08|100.16|100.1|100.14|100.06|9106
1618931870000|2021-04-20 15:17:50|100.12|100.06|100.1|100.04|100.12|100.06|100.1|100.02|18252
1618931880000|2021-04-20 15:18:00|100.12|100.08|100.16|100.08|100.32|100.24|100.12|100.06|209146
1618931890000|2021-04-20 15:18:10|100.2|100.12|100.2|100.16|100.2|100.16|100.18|100.12|26127
1618931900000|2021-04-20 15:18:20|100.22|100.18|100.22|100.18|100.22|100.18|100.22|100.18|4482
1618931910000|2021-04-20 15:18:30|||||||||20832
1618931920000|2021-04-20 15:18:40|||||||||13095
1618931930000|2021-04-20 15:18:50|||||||||2200
1618931940000|2021-04-20 15:19:00|100.2|100.16|100.2|100.16|100.22|100.18|100.18|100.14|46400
1618931950000|2021-04-20 15:19:10||100.18||100.16||100.18||100.16|4251
1618931960000|2021-04-20 15:19:20|100.18|100.14|100.2|100.14|100.2|100.14|100.18|100.12|10702
1618931970000|2021-04-20 15:19:30|||||||||9965
1618931980000|2021-04-20 15:19:40||100.16||100.16||100.16||100.16|2443
1618931990000|2021-04-20 15:19:50|100.22|100.18|100.3|100.24|100.3|100.24|100.22|100.18|37494
1618932000000|2021-04-20 15:20:00|100.26|100.22|100.24|100.18|100.3|100.24|100.24|100.18|17136
1618932010000|2021-04-20 15:20:10||100.16||100.14||100.16||100.14|13313
1618932020000|2021-04-20 15:20:20|100.22|100.12|100.18|100.12|100.22|100.12|100.18|100.12|9801
1618932030000|2021-04-20 15:20:30|100.16|100.1|100.06|100|100.18|100.1|100.06|100|19419
1618932040000|2021-04-20 15:20:40|100.04||100.04||100.04||100.04||2498
1618932050000|2021-04-20 15:20:50|100.06|100.04|99.91|99.82|100.1|100.06|99.91|99.8|159337
1618932060000|2021-04-20 15:21:00|99.89|99.83|99.91|99.88|99.96|99.9|99.88|99.81|168279
1618932070000|2021-04-20 15:21:10|99.96|99.94|99.85|99.8|100|99.94|99.85|99.8|101894
1618932080000|2021-04-20 15:21:20|99.84|99.78|99.79|99.71|99.84|99.78|99.79|99.7|40762
1618932090000|2021-04-20 15:21:30|99.78|99.7|99.66|99.6|99.78|99.74|99.66|99.6|56180
1618932100000|2021-04-20 15:21:40|99.67|99.61|99.71|99.66|99.72|99.7|99.66|99.6|85786
1618932110000|2021-04-20 15:21:50|99.7|99.65|99.7|99.65|99.72|99.69|99.7|99.65|48177
1618932120000|2021-04-20 15:22:00|99.69|99.63|99.69|99.66|99.69|99.66|99.67|99.6|35638
1618932130000|2021-04-20 15:22:10|99.71|99.67|99.77|99.73|99.78|99.76|99.71|99.67|58823
1618932140000|2021-04-20 15:22:20|99.76|99.71|99.67|99.61|99.76|99.71|99.67|99.6|64118
1618932150000|2021-04-20 15:22:30|99.68|99.62|99.68|99.64|99.7|99.65|99.67|99.62|62910
1618932160000|2021-04-20 15:22:40|99.67|99.62|99.67|99.62|99.68|99.65|99.62|99.6|33062
1618932170000|2021-04-20 15:22:50|99.66|99.63|99.74|99.7|99.74|99.71|99.66|99.63|28328
1618932180000|2021-04-20 15:23:00|99.73|99.68|99.71|99.68|99.74|99.69|99.7|99.68|45092
1618932190000|2021-04-20 15:23:10|99.68|99.67|99.63|99.56|99.71|99.67|99.62|99.53|79408
1618932200000|2021-04-20 15:23:20|99.64|99.57|99.64|99.57|99.68|99.62|99.62|99.57|23298
1618932210000|2021-04-20 15:23:30|99.63|99.58|99.62|99.55|99.7|99.68|99.62|99.55|238245
1618932220000|2021-04-20 15:23:40|99.6|99.5|99.64|99.6|99.66|99.6|99.59|99.5|73843
1618932230000|2021-04-20 15:23:50|99.66|99.61|99.62|99.6|99.67|99.64|99.61|99.53|33697
1618932240000|2021-04-20 15:24:00|99.61|99.61|99.67|99.63|99.67|99.65|99.61|99.6|25172
1618932250000|2021-04-20 15:24:10|99.66|99.61|99.71|99.66|99.71|99.67|99.66|99.61|51262
1618932260000|2021-04-20 15:24:20|99.7|99.67|99.7|99.67|99.7|99.67|99.7|99.67|22099
1618932270000|2021-04-20 15:24:30|99.74|99.68|99.68|99.63|99.74|99.7|99.68|99.63|17561
1618932280000|2021-04-20 15:24:40|99.67|99.65|99.72|99.68|99.74|99.68|99.67|99.65|18085
1618932290000|2021-04-20 15:24:50|99.74|99.69|99.67|99.61|99.74|99.72|99.67|99.59|45671
1618932300000|2021-04-20 15:25:00|99.66|99.62|99.65|99.6|99.66|99.62|99.63|99.57|27180
1618932310000|2021-04-20 15:25:10|99.66|99.61|99.71|99.65|99.74|99.66|99.66|99.61|17372
1618932320000|2021-04-20 15:25:20|99.7||99.7||99.71||99.7||5021
1618932330000|2021-04-20 15:25:30|99.71|99.66|99.72|99.67|99.74|99.72|99.71|99.66|54783
1618932340000|2021-04-20 15:25:40|99.74|99.66|99.77|99.73|99.78|99.73|99.71|99.66|67432
1618932350000|2021-04-20 15:25:50|99.76|99.71|99.73|99.69|99.76|99.72|99.73|99.69|33476
1618932360000|2021-04-20 15:26:00|99.72|99.66|99.71|99.66|99.72|99.66|99.68|99.64|29035
1618932370000|2021-04-20 15:26:10|99.69|99.64|99.71|99.65|99.71|99.65|99.68|99.64|53294
1618932380000|2021-04-20 15:26:20|99.7|99.66|99.76|99.7|99.76|99.7|99.7|99.66|23183
1618932390000|2021-04-20 15:26:30|99.75|99.68|99.81|99.77|99.82|99.77|99.75|99.68|8713
1618932400000|2021-04-20 15:26:40|99.82|99.78|99.82|99.75|99.92|99.83|99.81|99.75|36165
1618932410000|2021-04-20 15:26:50|99.75|99.76|99.81|99.75|99.85|99.82|99.72|99.71|41805
1618932420000|2021-04-20 15:27:00|99.79|99.76|99.8|99.75|99.85|99.82|99.78|99.75|63163
1618932430000|2021-04-20 15:27:10|99.82|99.77|99.91|99.86|100|99.89|99.82|99.77|94061
1618932440000|2021-04-20 15:27:20|99.9|99.84|99.89|99.83|99.91|99.9|99.83|99.75|93894
1618932450000|2021-04-20 15:27:30|99.91|99.84|99.86|99.83|99.91|99.86|99.86|99.79|11602
1618932460000|2021-04-20 15:27:40|99.89|99.82|99.83|99.77|99.91|99.89|99.81|99.75|197714
1618932470000|2021-04-20 15:27:50|99.84|99.79|99.85|99.8|99.9|99.84|99.84|99.76|126173
1618932480000|2021-04-20 15:28:00|99.89|99.85|99.86|99.8|99.9|99.85|99.86|99.8|175758
1618932490000|2021-04-20 15:28:10|99.87|99.9|99.95|99.9|99.96|99.94|99.87|99.81|84819
1618932500000|2021-04-20 15:28:20|99.94|99.85|99.93|99.9|99.94|99.9|99.93|99.83|68351
1618932510000|2021-04-20 15:28:30|99.94|99.85|99.98|99.96|99.99|99.96|99.93|99.85|50954
1618932520000|2021-04-20 15:28:40|99.97|99.89|99.95|99.89|99.97|99.96|99.83|99.79|227179
1618932530000|2021-04-20 15:28:50|99.93|99.9|99.94|99.9|99.94|99.93|99.92|99.87|56453
1618932540000|2021-04-20 15:29:00|99.95|99.89|99.94|99.87|99.95|99.91|99.94|99.87|58805
1618932550000|2021-04-20 15:29:10|99.93|99.88|99.87|99.81|99.93|99.88|99.87|99.77|74078
1618932560000|2021-04-20 15:29:20|99.88|99.83|99.86|99.81|99.91|99.86|99.83|99.75|515255
1618932570000|2021-04-20 15:29:30|99.89|99.83|99.92|99.86|99.98|99.93|99.84|99.79|341501
1618932580000|2021-04-20 15:29:40|99.91|99.81|99.95|99.9|99.99|99.95|99.91|99.81|76342
1618932590000|2021-04-20 15:29:50|99.94|99.85|99.98|99.88|100|99.88|99.86|99.76|14093
1618988410000|2021-04-21 07:00:10|100.38|100.36|99.87|99.69|100.52|100.38|99.87|99.69|144830
1618988420000|2021-04-21 07:00:20|99.86|100|99.86|99.69|100.06|100|99.85|99.69|48337
1618988430000|2021-04-21 07:00:30|99.96|99.53|100|99.43|100|99.69|99.46|99.28|159082
1618988440000|2021-04-21 07:00:40|100.08|99.61|100.42|99.8|100.56|99.8|100.08|99.61|37406
1618988450000|2021-04-21 07:00:50|100.72|100|100.42|100.06|100.72|100.3|100.42|100|92936
1618988460000|2021-04-21 07:01:00|100.4|100.16|100.58|100.3|100.58|100.48|100.36|100.08|43062
1618988470000|2021-04-21 07:01:10|100.56|100.34|100.5|100.24|100.56|100.38|100.5|100.08|50497
1618988480000|2021-04-21 07:01:20|100.48|100.18|100.12|99.84|100.48|100.18|100.08|99.8|74234
1618988490000|2021-04-21 07:01:30|100.1|99.81|100.18|99.82|100.26|99.87|100.02|99.81|43294
1618988500000|2021-04-21 07:01:40|100.2|99.83|100.14|99.83|100.26|99.87|100.14|99.82|80692
1618988510000|2021-04-21 07:01:50|100.2|100|100.28|99.81|100.46|100.06|100|99.8|70242
1618988520000|2021-04-21 07:02:00|100.26|99.92|100.32|99.82|100.36|99.92|100.2|99.8|40673
1618988530000|2021-04-21 07:02:10|100.3|99.83|100.28|99.9|100.32|99.96|100.26|99.81|71220
1618988540000|2021-04-21 07:02:20|100.26|99.92|100.22|99.91|100.26|99.94|100.22|99.9|2244
1618988550000|2021-04-21 07:02:30|100.2|99.92|99.97|99.73|100.2|99.92|99.75|99.38|101669
1618988560000|2021-04-21 07:02:40|100.02|99.76|100.1|99.76|100.12|99.77|100.02|99.73|64573
1618988570000|2021-04-21 07:02:50|100.08|99.75|99.95|99.69|100.1|99.75|99.7|99.31|67469
1618988580000|2021-04-21 07:03:00|100|99.7|99.99|99.87|100.04|99.89|99.99|99.69|11407
1618988590000|2021-04-21 07:03:10|100|99.88|99.72|99.51|100.14|100|99.71|99.42|43622
1618988600000|2021-04-21 07:03:20|99.71|99.5|99.74|99.52|99.77|99.71|99.64|99.41|44110
1618988610000|2021-04-21 07:03:30|99.77|99.53|99.77|99.6|99.77|99.65|99.77|99.53|15018
1618988620000|2021-04-21 07:03:40|99.82|99.61|99.83|99.53|99.92|99.69|99.8|99.44|24413
1618988630000|2021-04-21 07:03:50||99.54||99.68||99.68||99.53|11175
1618988640000|2021-04-21 07:04:00|99.88|99.65|100.06|99.85|100.12|99.85|99.88|99.62|14076
1618988650000|2021-04-21 07:04:10|100.08|100.04|100.06|99.84|100.1|100.04|100.02|99.82|12232
1618988660000|2021-04-21 07:04:20|100.04|99.82|99.72|99.6|100.04|99.84|99.69|99.5|53123
1618988670000|2021-04-21 07:04:30|99.77|99.72|99.92|99.71|100.02|99.72|99.7|99.52|59583
1618988680000|2021-04-21 07:04:40|99.85|99.69|99.81|99.57|99.98|99.72|99.75|99.55|23515
1618988690000|2021-04-21 07:04:50|99.8|99.53|100.04|99.83|100.06|99.83|99.75|99.51|18364
1618988700000|2021-04-21 07:05:00|100.06|99.8|100.06|99.85|100.06|99.85|100.06|99.8|13609
1618988710000|2021-04-21 07:05:10|100.04|99.86|100.4|100.16|100.44|100.16|100.04|99.86|21132
1618988720000|2021-04-21 07:05:20|100.42|100.18|100.66|100.44|100.68|100.44|100.42|100.18|17956
1618988730000|2021-04-21 07:05:30|100.64|100.42|100.54|100.4|100.64|100.48|100.52|100.38|49580
1618988740000|2021-04-21 07:05:40|100.52|100.44|100.68|100.5|100.78|100.5|100.46|100.4|57186
1618988750000|2021-04-21 07:05:50|100.72|100.52|101|100.8|101.08|100.8|100.7|100.52|35030
1618988760000|2021-04-21 07:06:00|101.02|100.84|101.16|100.94|101.16|100.94|100.96|100.78|32509
1618988770000|2021-04-21 07:06:10|101.18|101.2|101.02|100.88|101.38|101.24|101.02|100.88|35259
1618988780000|2021-04-21 07:06:20|101.04|100.84|101.04|100.82|101.06|100.84|101.04|100.78|40902
1618988790000|2021-04-21 07:06:30|101.06|100.84|101.08|100.94|101.2|101.1|101.06|100.84|41753
1618988800000|2021-04-21 07:06:40|101.06|100.92|101.08|100.96|101.1|100.98|100.94|100.76|14299
1618988810000|2021-04-21 07:06:50|101.06|100.92|101.06|100.92|101.1|101|100.88|100.76|18451
1618988820000|2021-04-21 07:07:00|101.04|100.9|100.72|100.54|101.04|100.9|100.68|100.5|52426
1618988830000|2021-04-21 07:07:10|100.78|100.56|100.94|100.82|100.94|100.82|100.74|100.56|13128
1618988840000|2021-04-21 07:07:20|100.92|100.8|100.96|100.8|101.04|100.86|100.84|100.72|40462
1618988850000|2021-04-21 07:07:30|101|100.82|100.96|100.84|101.02|100.84|100.92|100.8|16285
1618988860000|2021-04-21 07:07:40|100.94|100.82|100.9|100.76|100.94|100.9|100.82|100.7|57311
1618988870000|2021-04-21 07:07:50|100.92|100.78|101|100.9|101.1|100.92|100.92|100.78|24223
1618988880000|2021-04-21 07:08:00|101.04|100.92|101|100.9|101.06|100.94|100.98|100.9|55578
1618988890000|2021-04-21 07:08:10|100.98|100.84|100.94|100.88|100.98|100.88|100.88|100.8|18030
1618988900000|2021-04-21 07:08:20|101|100.9|101.02|100.92|101.1|101|101|100.86|15057
1618988910000|2021-04-21 07:08:30|||||||||12922
1618988920000|2021-04-21 07:08:40|100.98|100.88|100.84|100.7|100.98|100.88|100.78|100.62|20309
1618988930000|2021-04-21 07:08:50|100.82|100.68|100.78|100.66|100.88|100.68|100.74|100.64|5998
1618988940000|2021-04-21 07:09:00|100.76|100.64|100.76|100.64|100.76|100.64|100.76|100.64|9379
1618988950000|2021-04-21 07:09:10|100.74|100.6|100.86|100.74|100.88|100.86|100.66|100.6|52061
1618988960000|2021-04-21 07:09:20|100.98|100.76|100.88|100.74|100.98|100.8|100.88|100.74|2098
1618988970000|2021-04-21 07:09:30|100.84|100.7|100.96|100.84|101|100.86|100.78|100.68|10119
1618988980000|2021-04-21 07:09:40|100.94|100.8|100.84|100.68|100.94|100.8|100.84|100.66|4618
1618988990000|2021-04-21 07:09:50|100.82|100.86|100.82|100.74|100.94|100.86|100.78|100.68|63663
1618989000000|2021-04-21 07:10:00|100.8|100.68|100.68|100.5|100.84|100.8|100.64|100.5|64914
1618989010000|2021-04-21 07:10:10|100.66|100.48|100.56|100.44|100.66|100.48|100.5|100.34|20341
1618989020000|2021-04-21 07:10:20|100.58|100.42|100.76|100.62|100.8|100.62|100.58|100.42|29466
1618989030000|2021-04-21 07:10:30||100.66||100.66||100.66||100.62|3120
1618989040000|2021-04-21 07:10:40|100.8|100.68|101.04|100.92|101.1|100.94|100.8|100.68|44648
1618989050000|2021-04-21 07:10:50|101.06|100.94|101.06|100.9|101.1|100.98|101.02|100.82|19363
1618989060000|2021-04-21 07:11:00|101.08|100.92|101.1|101.02|101.1|101.02|101.06|100.9|100710
1618989070000|2021-04-21 07:11:10|101.2|101.1|101.4|101.3|101.46|101.4|101.18|101.02|159986
1618989080000|2021-04-21 07:11:20|101.38|101.28|101.4|101.28|101.4|101.28|101.32|101.16|74473
1618989090000|2021-04-21 07:11:30|101.36|101.3|101.42|101.3|101.44|101.38|101.36|101.2|48412
1618989100000|2021-04-21 07:11:40|101.44|101.34|101.6|101.52|101.6|101.52|101.44|101.34|13569
1618989110000|2021-04-21 07:11:50|101.66|101.54|101.62|101.54|101.7|101.6|101.58|101.48|20317
1618989120000|2021-04-21 07:12:00|101.58|101.52|101.5|101.42|101.58|101.52|101.46|101.3|32406
1618989130000|2021-04-21 07:12:10|101.56|101.44|101.5|101.36|101.64|101.52|101.5|101.34|24845
1618989140000|2021-04-21 07:12:20|101.48|101.34|101.5|101.38|101.52|101.42|101.44|101.24|9756
1618989150000|2021-04-21 07:12:30|101.54|101.4|101.58|101.48|101.58|101.52|101.54|101.4|21689
1618989160000|2021-04-21 07:12:40|101.56|101.5|101.6|101.5|101.64|101.58|101.56|101.5|14564
1618989170000|2021-04-21 07:12:50|101.62|101.48|101.36|101.2|101.62|101.54|101.36|101.18|31460
1618989180000|2021-04-21 07:13:00|101.4|101.22|101.56|101.46|101.6|101.46|101.4|101.22|72734
1618989190000|2021-04-21 07:13:10|101.6|101.48|101.8|101.68|101.82|101.68|101.58|101.46|78346
1618989200000|2021-04-21 07:13:20|101.82|101.7|101.74|101.62|101.88|101.74|101.72|101.6|27780
1618989210000|2021-04-21 07:13:30|101.72|101.6|101.86|101.72|101.9|101.74|101.68|101.6|27851
1618989220000|2021-04-21 07:13:40|101.84|101.68|101.7|101.6|101.84|101.68|101.7|101.52|29080
1618989230000|2021-04-21 07:13:50|101.68|101.54|101.8|101.72|101.8|101.72|101.64|101.52|51953
1618989240000|2021-04-21 07:14:00|101.78|101.7|101.78|101.7|101.8|101.7|101.74|101.66|35651
1618989250000|2021-04-21 07:14:10|101.76|101.66|101.78|101.7|101.78|101.7|101.7|101.6|13726
1618989260000|2021-04-21 07:14:20|101.76|101.66|101.72|101.62|101.76|101.66|101.72|101.6|2500
1618989270000|2021-04-21 07:14:30|101.76||101.76||101.78||101.74||14517
1618989280000|2021-04-21 07:14:40|101.78|101.8|101.78|101.68|101.88|101.8|101.78|101.62|21624
1618989290000|2021-04-21 07:14:50|101.76|101.62|101.78|101.66|101.78|101.72|101.72|101.54|35524
1618989300000|2021-04-21 07:15:00|101.8|101.7|101.84|101.72|101.9|101.82|101.8|101.7|28085
1618989310000|2021-04-21 07:15:10|101.86|101.7|101.96|101.92|101.98|101.92|101.78|101.7|166527
1618989320000|2021-04-21 07:15:20|101.94|101.94|101.86|101.78|101.98|101.94|101.86|101.76|29022
1618989330000|2021-04-21 07:15:30|101.94|101.8|101.92|101.78|101.94|101.86|101.92|101.76|15490
1618989340000|2021-04-21 07:15:40|||||||||120
1618989350000|2021-04-21 07:15:50|101.86|101.76|101.82|101.68|101.86|101.76|101.82|101.64|27864
1618989360000|2021-04-21 07:16:00|101.8|101.66|101.7|101.6|101.8|101.66|101.68|101.6|14029
1618989370000|2021-04-21 07:16:10|101.68||101.68||101.68||101.68||3025
1618989380000|2021-04-21 07:16:20|101.72|101.62|101.72|101.62|101.72|101.62|101.72|101.62|1988
1618989390000|2021-04-21 07:16:30|101.76|101.64|101.84|101.78|101.86|101.78|101.74|101.64|23833
1618989400000|2021-04-21 07:16:40|101.86|101.86|101.84|101.7|101.9|101.86|101.84|101.68|41657
1618989410000|2021-04-21 07:16:50|||||||||8575
1618989420000|2021-04-21 07:17:00|101.82|101.72|101.8|101.62|101.82|101.72|101.8|101.62|14714
1618989430000|2021-04-21 07:17:10|101.78|101.64|101.74|101.64|101.78|101.64|101.74|101.62|10394
1618989440000|2021-04-21 07:17:20|||||||||1945
1618989450000|2021-04-21 07:17:30|101.7|101.62|101.7|101.56|101.74|101.62|101.6|101.5|55964
1618989460000|2021-04-21 07:17:40|101.68|101.52|101.64|101.52|101.7|101.54|101.6|101.5|5750
1618989470000|2021-04-21 07:17:50|101.68|101.54|101.64|101.54|101.68|101.58|101.64|101.5|3387
1618989480000|2021-04-21 07:18:00|101.62|101.5|101.58|101.4|101.66|101.58|101.58|101.4|17962
1618989490000|2021-04-21 07:18:10|101.56|101.42|101.52|101.36|101.56|101.42|101.52|101.36|33995
1618989500000|2021-04-21 07:18:20|101.44|101.32|101.34|101.24|101.44|101.32|101.34|101.2|12575
1618989510000|2021-04-21 07:18:30|101.4|101.26|101.4|101.3|101.4|101.3|101.4|101.26|5456
1618989520000|2021-04-21 07:18:40|101.36|101.28|101.4|101.3|101.4|101.3|101.36|101.24|37268
1618989530000|2021-04-21 07:18:50|||||||||1000
1618989540000|2021-04-21 07:19:00|||||||||5325
1618989550000|2021-04-21 07:19:10|101.36|101.28|101.16|101.08|101.36|101.28|101.14|101.02|18871
1618989560000|2021-04-21 07:19:20|101.14|101.06|100.96|100.9|101.14|101.06|100.96|100.9|40333
1618989570000|2021-04-21 07:19:30|100.94|100.86|100.96|100.84|100.96|100.88|100.94|100.82|7989
1618989580000|2021-04-21 07:19:40|100.94||100.92||100.94||100.92||1172
1618989590000|2021-04-21 07:19:50|100.9|100.82|100.88|100.8|100.9|100.82|100.82|100.74|12019
1618989600000|2021-04-21 07:20:00|100.84|100.78|100.84|100.74|100.84|100.8|100.76|100.68|20657
1618989610000|2021-04-21 07:20:10|100.82|100.72|100.84|100.74|100.84|100.74|100.82|100.72|4200
1618989620000|2021-04-21 07:20:20|100.86|100.76|100.86|100.76|100.98|100.8|100.86|100.76|19835
1618989630000|2021-04-21 07:20:30|100.82|100.74|100.64|100.56|100.96|100.9|100.52|100.5|116655
1618989640000|2021-04-21 07:20:40|100.68|100.54|100.64|100.54|100.7|100.6|100.64|100.54|16101
1618989650000|2021-04-21 07:20:50|100.6|100.52|100.62|100.52|100.64|100.54|100.58|100.5|16413
1618989660000|2021-04-21 07:21:00|100.64|100.5|100.66|100.52|100.68|100.52|100.64|100.5|1322
1618989670000|2021-04-21 07:21:10||100.54||100.54||100.54||100.54|50
1618989680000|2021-04-21 07:21:20|||||||||15956
1618989690000|2021-04-21 07:21:30||100.56||100.56||100.56||100.56|49267
1618989700000|2021-04-21 07:21:40|100.64|100.54|100.6|100.52|100.64|100.54|100.6|100.52|6958
1618989710000|2021-04-21 07:21:50|100.64|100.5|100.64|100.54|100.66|100.54|100.64|100.5|19031
1618989720000|2021-04-21 07:22:00|100.62|100.52|100.4|100.3|100.62|100.52|100.4|100.3|13240
1618989730000|2021-04-21 07:22:10|100.42|100.32|100.48|100.32|100.5|100.32|100.42|100.32|37726
1618989740000|2021-04-21 07:22:20|100.46|100.3|100.64|100.48|100.64|100.48|100.38|100.3|32539
1618989750000|2021-04-21 07:22:30|100.7|100.54|100.78|100.62|100.82|100.68|100.7|100.54|6643
1618989760000|2021-04-21 07:22:40|100.72|100.6|100.82|100.72|100.86|100.8|100.7|100.6|80100
1618989770000|2021-04-21 07:22:50|100.84|100.74|100.7|100.58|100.86|100.78|100.7|100.54|24475
1618989780000|2021-04-21 07:23:00|100.74|100.6|100.72|100.56|100.74|100.62|100.72|100.54|67635
1618989790000|2021-04-21 07:23:10|100.7|100.7|100.74|100.66|100.74|100.7|100.7|100.54|2949
1618989800000|2021-04-21 07:23:20|100.72|100.68|100.74|100.66|100.74|100.68|100.72|100.66|8319
1618989810000|2021-04-21 07:23:30|100.72|100.68|100.96|100.84|101.04|100.9|100.72|100.68|26969
1618989820000|2021-04-21 07:23:40|||||||||5413
1618989830000|2021-04-21 07:23:50|100.94|100.82|100.88|100.8|100.94|100.82|100.86|100.78|16646
1618989840000|2021-04-21 07:24:00|100.92|100.82|100.92|100.76|100.96|100.86|100.92|100.76|7457
1618989850000|2021-04-21 07:24:10||100.78||100.84||100.84||100.78|10570
1618989860000|2021-04-21 07:24:20|100.88|100.8|100.84|100.74|100.88|100.8|100.8|100.7|32156
1618989870000|2021-04-21 07:24:30|100.86|100.7|101|100.9|101.02|100.9|100.86|100.7|19150
1618989880000|2021-04-21 07:24:40|100.98|100.86|100.88|100.78|100.98|100.9|100.88|100.76|7617
1618989890000|2021-04-21 07:24:50|100.92|100.76|100.92|100.82|100.96|100.88|100.9|100.76|17047
1618989900000|2021-04-21 07:25:00|100.96|100.84|100.88|100.8|100.96|100.84|100.88|100.8|683
1618989910000|2021-04-21 07:25:10|100.9|100.9|100.74|100.66|100.92|100.9|100.72|100.66|28337
1618989920000|2021-04-21 07:25:20|100.72|100.6|100.74|100.68|100.74|100.68|100.7|100.56|15087
1618989930000|2021-04-21 07:25:30|100.72|100.64|100.72|100.62|100.72|100.64|100.72|100.62|2110
1618989940000|2021-04-21 07:25:40|100.7|100.58|100.66|100.54|100.7|100.58|100.66|100.52|485
1618989950000|2021-04-21 07:25:50|100.64|100.52|100.62|100.52|100.64|100.54|100.6|100.5|3970
1618989960000|2021-04-21 07:26:00||100.5||100.52||100.52||100.5|13801
1618989970000|2021-04-21 07:26:10|100.64|100.64|100.66|100.54|100.74|100.66|100.64|100.52|33460
1618989980000|2021-04-21 07:26:20|100.64|100.56|100.32|100.22|100.64|100.56|100.26|100.2|131537
1618989990000|2021-04-21 07:26:30|100.3|100.24|100.32|100.22|100.34|100.3|100.3|100.22|11057
1618990000000|2021-04-21 07:26:40|100.34|100.26|100.32|100.24|100.4|100.32|100.3|100.22|38442
1618990010000|2021-04-21 07:26:50|100.34|100.32|100.38|100.32|100.4|100.36|100.34|100.32|10688
1618990020000|2021-04-21 07:27:00|100.4|100.28|100.6|100.52|100.62|100.52|100.4|100.26|21679
1618990030000|2021-04-21 07:27:10|100.66|100.56|100.58|100.46|100.66|100.56|100.58|100.44|10930
1618990040000|2021-04-21 07:27:20|100.56|100.48|100.5|100.44|100.56|100.48|100.5|100.42|5205
1618990050000|2021-04-21 07:27:30|100.48|100.42|100.4|100.3|100.48|100.42|100.38|100.24|6208
1618990060000|2021-04-21 07:27:40|100.38|100.28|100.36|100.28|100.38|100.3|100.36|100.28|5535
1618990070000|2021-04-21 07:27:50|100.34|100.26|100.3|100.2|100.34|100.26|100.3|100.2|4231
1618990080000|2021-04-21 07:28:00|100.28|100.16|100.22|100.12|100.28|100.16|100.22|100.1|4320
1618990090000|2021-04-21 07:28:10|100.2|100.1|100.22|100.12|100.22|100.12|100.2|100.1|8002
1618990100000|2021-04-21 07:28:20|100.28|100.14|100.3|100.18|100.32|100.24|100.24|100.14|13056
1618990110000|2021-04-21 07:28:30|100.36|100.2|100.4|100.28|100.42|100.28|100.34|100.2|7425
1618990120000|2021-04-21 07:28:40||100.3||100.32||100.32||100.3|3524
1618990130000|2021-04-21 07:28:50|100.46|100.34|100.62|100.5|100.64|100.56|100.46|100.34|14014
1618990140000|2021-04-21 07:29:00|100.58|100.48|100.46|100.36|100.58|100.48|100.44|100.32|2964
1618990150000|2021-04-21 07:29:10|100.52|100.38|100.52|100.4|100.62|100.42|100.5|100.38|9304
1618990160000|2021-04-21 07:29:20|100.54|100.42|100.52|100.38|100.6|100.46|100.52|100.38|12457
1618990170000|2021-04-21 07:29:30|100.5|100.36|100.42|100.28|100.5|100.36|100.42|100.26|5433
1618990180000|2021-04-21 07:29:40|100.4|100.3|100.46|100.36|100.46|100.36|100.38|100.3|5832
1618990190000|2021-04-21 07:29:50||100.38||100.38||100.38||100.38|2
1618990200000|2021-04-21 07:30:00|100.42|100.34|100.42|100.28|100.42|100.34|100.42|100.28|3995
1618990210000|2021-04-21 07:30:10|100.4|100.3|100.44|100.36|100.44|100.36|100.38|100.3|5805
1618990220000|2021-04-21 07:30:20|100.46|100.38|100.52|100.46|100.6|100.58|100.46|100.38|35355
1618990230000|2021-04-21 07:30:30|||||||||4937
1618990240000|2021-04-21 07:30:40|100.54|100.48|100.56|100.46|100.58|100.48|100.54|100.46|20140
1618990250000|2021-04-21 07:30:50|100.54|100.4|100.52|100.42|100.54|100.42|100.48|100.36|7280
1618990260000|2021-04-21 07:31:00|100.5|100.38|100.64|100.52|100.64|100.52|100.5|100.38|13270
1618990270000|2021-04-21 07:31:10|100.62|100.54|100.6|100.54|100.64|100.54|100.6|100.54|5946
1618990280000|2021-04-21 07:31:20|100.62|100.6|100.62|100.6|100.62|100.6|100.62|100.54|15683
1618990290000|2021-04-21 07:31:30|100.6|100.54|100.62|100.54|100.62|100.54|100.6|100.54|5390
1618990300000|2021-04-21 07:31:40|100.6|100.48|100.5|100.4|100.6|100.48|100.5|100.38|1997
1618990310000|2021-04-21 07:31:50|100.56|100.42|100.72|100.64|100.72|100.64|100.56|100.42|11528
1618990320000|2021-04-21 07:32:00|100.7|100.6|100.62|100.52|100.7|100.6|100.6|100.5|23076
1618990330000|2021-04-21 07:32:10|100.64|100.54|100.64|100.6|100.68|100.6|100.64|100.54|494
1618990340000|2021-04-21 07:32:20|100.66|100.64|100.7|100.62|100.7|100.64|100.64|100.6|18824
1618990350000|2021-04-21 07:32:30|100.72||100.68||100.72||100.68||38
1618990360000|2021-04-21 07:32:40|100.66|100.58|100.58|100.5|100.66|100.6|100.58|100.48|5154
1618990370000|2021-04-21 07:32:50|100.6||100.6||100.6||100.6||2953
1618990380000|2021-04-21 07:33:00|100.58|100.52|100.64|100.56|100.64|100.56|100.58|100.52|604
1618990390000|2021-04-21 07:33:10|100.62|100.52|100.6|100.5|100.64|100.6|100.6|100.5|2503
1618990400000|2021-04-21 07:33:20|100.58|100.52|100.68|100.56|100.68|100.56|100.58|100.52|18078
1618990410000|2021-04-21 07:33:30|||||||||11200
1618990420000|2021-04-21 07:33:40|100.7|100.58|100.72|100.66|100.72|100.68|100.7|100.58|11803
1618990430000|2021-04-21 07:33:50|100.76|100.68|100.82|100.68|100.9|100.8|100.76|100.68|5550
1618990440000|2021-04-21 07:34:00|100.8|100.66|100.6|100.5|100.8|100.68|100.42|100.36|51053
1618990450000|2021-04-21 07:34:10|100.62|100.6|100.62|100.5|100.64|100.6|100.58|100.5|19650
1618990470000|2021-04-21 07:34:30||100.52||100.56||100.56||100.52|13890
1618990480000|2021-04-21 07:34:40|||||||||1968
1618990490000|2021-04-21 07:34:50|100.6|100.54|100.6|100.48|100.6|100.54|100.56|100.46|26802
1618990500000|2021-04-21 07:35:00|100.62|100.5|100.62|100.52|100.64|100.58|100.62|100.5|3495
1618990510000|2021-04-21 07:35:10|100.64||100.62||100.64||100.62||5110
1618990520000|2021-04-21 07:35:20|100.64||100.6||100.64||100.6||5027
1618990530000|2021-04-21 07:35:30|100.58|100.5|100.5|100.42|100.58|100.5|100.5|100.42|1255
1618990540000|2021-04-21 07:35:40|100.54|100.44|100.64|100.54|100.64|100.54|100.52|100.44|16536
1618990550000|2021-04-21 07:35:50|100.62|100.56|100.64|100.58|100.64|100.58|100.62|100.56|989
1618990560000|2021-04-21 07:36:00|||||||||30
1618990570000|2021-04-21 07:36:10|100.66|100.6|100.76|100.62|100.76|100.62|100.66|100.6|18564
1618990580000|2021-04-21 07:36:20|100.78|100.64|100.8|100.68|100.82|100.68|100.78|100.64|4199
1618990590000|2021-04-21 07:36:30|100.76|100.66|101.06|100.92|101.06|101.02|100.76|100.64|98052
1618990600000|2021-04-21 07:36:40|101.04|100.9|100.98|100.9|101.06|100.9|100.98|100.9|3907
1618990610000|2021-04-21 07:36:50|101|101|101.06|100.94|101.06|101|101|100.94|44839
1618990620000|2021-04-21 07:37:00|101.04|100.92|101.02|100.9|101.04|100.92|101.02|100.9|2833
1618990630000|2021-04-21 07:37:10||100.92||100.9||100.92||100.9|3378
1618990640000|2021-04-21 07:37:20||100.92||100.94||100.94||100.9|7244
1618990650000|2021-04-21 07:37:30|||||||||9900
1618990660000|2021-04-21 07:37:40|100.98|100.92|100.9|100.8|100.98|100.92|100.9|100.8|20044
1618990670000|2021-04-21 07:37:50|100.92|100.9|100.98|100.88|100.98|100.9|100.9|100.84|22510
1618990680000|2021-04-21 07:38:00|100.94|100.9|100.98|100.9|101.02|100.9|100.94|100.9|33036
1618990700000|2021-04-21 07:38:20|101.02||101.02||101.06||100.98||3210
1618990710000|2021-04-21 07:38:30||100.92||100.92||100.92||100.92|187
1618990720000|2021-04-21 07:38:40|100.98|100.9|100.82|100.76|100.98|100.92|100.82|100.76|37321
1618990730000|2021-04-21 07:38:50|100.84|100.72|100.94|100.82|100.98|100.9|100.82|100.72|32655
1618990740000|2021-04-21 07:39:00|100.9|100.8|100.88|100.8|100.92|100.8|100.84|100.76|26323
1618990750000|2021-04-21 07:39:10|100.92|100.84|101.02|100.94|101.02|100.94|100.92|100.84|29677
1618990760000|2021-04-21 07:39:20|101.04|100.98|101.1|100.98|101.1|100.98|101.04|100.98|4597
1618990770000|2021-04-21 07:39:30|101.08|100.96|101.08|100.98|101.08|100.98|101.06|100.94|189
1618990780000|2021-04-21 07:39:40|||||||||4912
1618990790000|2021-04-21 07:39:50|||||||||10676
1618990810000|2021-04-21 07:40:10|101.06||101.06||101.06||101.06||2739
1618990820000|2021-04-21 07:40:20|101.08|101.04|101.18|101.12|101.18|101.12|101.06|101.04|24865
1618990830000|2021-04-21 07:40:30|101.22|101.14|101.26|101.16|101.28|101.18|101.18|101.1|38371
1618990840000|2021-04-21 07:40:40|101.28|101.26|101.36|101.28|101.4|101.28|101.28|101.2|13213
1618990850000|2021-04-21 07:40:50|101.32|101.26|101.3|101.2|101.32|101.28|101.22|101.12|52436
1618990860000|2021-04-21 07:41:00|101.28|101.18|101.24|101.2|101.32|101.26|101.2|101.14|30007
1618990870000|2021-04-21 07:41:10|101.22|101.16|101.28|101.2|101.28|101.2|101.2|101.16|4235
1618990880000|2021-04-21 07:41:20|||||||||10000
1618990890000|2021-04-21 07:41:30|101.3|101.24|101.28|101.22|101.3|101.28|101.24|101.16|26663
1618990900000|2021-04-21 07:41:40|101.26|101.2|101.28|101.2|101.3|101.22|101.22|101.14|7664
1618990910000|2021-04-21 07:41:50|101.26|101.18|101.36|101.32|101.42|101.32|101.24|101.18|91777
1618990920000|2021-04-21 07:42:00|101.34|101.3|101.44|101.38|101.52|101.38|101.34|101.3|12633
1618990930000|2021-04-21 07:42:10|101.46|101.5|101.46|101.42|101.52|101.5|101.42|101.34|45592
1618990940000|2021-04-21 07:42:20|101.48|101.44|101.46|101.34|101.56|101.5|101.46|101.34|38920
1618990950000|2021-04-21 07:42:30|101.44|101.32|101.32|101.26|101.44|101.32|101.32|101.24|0
1618990960000|2021-04-21 07:42:40|101.36|101.28|101.36|101.3|101.36|101.3|101.34|101.28|11781
1618990970000|2021-04-21 07:42:50|101.34|101.28|101.32|101.28|101.34|101.28|101.32|101.28|466
1618990990000|2021-04-21 07:43:10|101.3|101.26|101.3|101.22|101.3|101.26|101.3|101.18|11410
1618991000000|2021-04-21 07:43:20|101.28|101.2|101.26|101.18|101.28|101.2|101.26|101.18|10074
1618991010000|2021-04-21 07:43:30|101.28|101.3|101.38|101.32|101.38|101.32|101.28|101.18|34972
1618991020000|2021-04-21 07:43:40|101.4|101.34|101.28|101.22|101.44|101.38|101.28|101.22|33481
1618991040000|2021-04-21 07:44:00|101.3|101.24|101.36|101.28|101.36|101.28|101.3|101.24|16071
1618991050000|2021-04-21 07:44:10|101.38|101.36|101.42|101.36|101.44|101.38|101.38|101.36|7064
1618991060000|2021-04-21 07:44:20|101.4|101.32|101.36|101.28|101.4|101.32|101.36|101.28|12740
1618991070000|2021-04-21 07:44:30|101.38|101.3|101.36|101.28|101.42|101.34|101.36|101.28|12639
1618991080000|2021-04-21 07:44:40|101.4|101.3|101.4|101.32|101.42|101.34|101.4|101.3|3160
1618991100000|2021-04-21 07:45:00|101.38|101.3|101.36|101.24|101.38|101.3|101.36|101.24|5003
1618991110000|2021-04-21 07:45:10|101.34|101.22|101.28|101.18|101.34|101.22|101.28|101.18|0
1618991130000|2021-04-21 07:45:30|101.24|101.2|101.28|101.2|101.3|101.2|101.24|101.2|1092
1618991140000|2021-04-21 07:45:40|101.24|101.18|101.28|101.22|101.28|101.22|101.24|101.18|22193
1618991150000|2021-04-21 07:45:50|101.3|101.24|101.38|101.32|101.38|101.32|101.3|101.24|12601
1618991160000|2021-04-21 07:46:00|101.4|101.4|101.44|101.36|101.46|101.4|101.4|101.32|16107
1618991170000|2021-04-21 07:46:10|||||||||6557
1618991180000|2021-04-21 07:46:20|101.46|101.42|101.5|101.44|101.5|101.44|101.46|101.42|4920
1618991200000|2021-04-21 07:46:40|101.48|101.42|101.46|101.42|101.48|101.42|101.46|101.42|999
1618991210000|2021-04-21 07:46:50|||||||||1953
1618991220000|2021-04-21 07:47:00|||||||||5436
1618991230000|2021-04-21 07:47:10|101.44|101.38|101.34|101.28|101.44|101.4|101.34|101.28|34899
1618991260000|2021-04-21 07:47:40||101.26||101.28||101.28||101.26|2500
1618991270000|2021-04-21 07:47:50|||||||||1954
1618991280000|2021-04-21 07:48:00|101.32|101.26|101.18|101.12|101.32|101.26|101.18|101.1|2510
1618991290000|2021-04-21 07:48:10|101.22|101.14|101.24|101.16|101.26|101.16|101.22|101.14|4032
1618991300000|2021-04-21 07:48:20|101.22|101.14|101.16|101.1|101.22|101.14|101.16|101.08|2451
1618991310000|2021-04-21 07:48:30|||||||||23657
1618991320000|2021-04-21 07:48:40|101.12|101.06|101.12|101.06|101.18|101.06|101.06|101.02|52139
1618991330000|2021-04-21 07:48:50|101.1|101.12|101.12|101.06|101.18|101.12|101.1|101.06|15000
1618991340000|2021-04-21 07:49:00|101.1|101.04|101.06|101|101.1|101.04|101.06|101|6638
1618991350000|2021-04-21 07:49:10||101.02||101.02||101.02||101.02|190
1618991360000|2021-04-21 07:49:20|101.04|101|101.14|101.04|101.14|101.04|101.04|101|7868
1618991370000|2021-04-21 07:49:30|101.12|101.06|101.2|101.12|101.22|101.12|101.12|101.06|4131
1618991380000|2021-04-21 07:49:40|101.24|101.14|101.24|101.16|101.26|101.18|101.22|101.14|7444
1618991390000|2021-04-21 07:49:50|101.22|101.12|101.2|101.12|101.22|101.12|101.2|101.12|5474
1618991400000|2021-04-21 07:50:00|101.18|101.1|101.1|101.04|101.18|101.1|101.1|101.04|50258
1618991410000|2021-04-21 07:50:10|101.08|101.02|101.06|101|101.1|101.02|101.04|101|20925
1618991420000|2021-04-21 07:50:20|101.1|101.02|101.08|101.02|101.1|101.02|101.08|101.02|395
1618991430000|2021-04-21 07:50:30|||||||||972
1618991440000|2021-04-21 07:50:40|101.1|101.04|101.12|101.06|101.16|101.08|101.1|101.04|9231
1618991450000|2021-04-21 07:50:50|101.14|101.04|101.16|101.12|101.24|101.14|101.14|101.04|17471
1618991460000|2021-04-21 07:51:00|101.14|101.08|101.04|101|101.14|101.08|101.04|101|1639
1618991470000|2021-04-21 07:51:10|101.02|100.98|100.96|100.9|101.06|100.98|100.96|100.9|8857
1618991480000|2021-04-21 07:51:20|100.98|100.92|101.02|100.96|101.04|100.98|100.98|100.92|6882
1618991490000|2021-04-21 07:51:30|101.04|100.98|101.08|101|101.14|101.04|101.04|100.98|13596
1618991500000|2021-04-21 07:51:40|101.06||101.06||101.06||101.06||1565
1618991510000|2021-04-21 07:51:50|101.08|101.02|101.08|101.02|101.14|101.06|101.08|101.02|6163
1618991520000|2021-04-21 07:52:00|101.1|101.1|101.08|101.02|101.14|101.1|101.08|101.02|27972
1618991530000|2021-04-21 07:52:10|101.06||101.06||101.08||101.04||12791
1618991540000|2021-04-21 07:52:20|101.08|101.06|101.1|101.02|101.12|101.06|101.08|101.02|13645
1618991550000|2021-04-21 07:52:30|101.08|101.04|101.08|101.04|101.08|101.04|101.08|101.02|14253
1618991560000|2021-04-21 07:52:40|101.06|101.02|101.04|100.92|101.06|101.02|101|100.92|4635
1618991570000|2021-04-21 07:52:50|101.06|100.94|101.06|101|101.06|101.02|101.06|100.94|0
1618991580000|2021-04-21 07:53:00|101.1|101.04|101.12|101.04|101.12|101.06|101.1|101|11517
1618991590000|2021-04-21 07:53:10|101.18|101.06|101.18|101.08|101.18|101.08|101.18|101.04|4532
1618991600000|2021-04-21 07:53:20|101.2|101.2|101.3|101.22|101.3|101.22|101.2|101.1|49506
1618991610000|2021-04-21 07:53:30|101.34|101.24|101.54|101.42|101.6|101.42|101.32|101.24|11369
1618991620000|2021-04-21 07:53:40|||||||||10687
1618991630000|2021-04-21 07:53:50|101.52|101.44|101.66|101.54|101.68|101.54|101.52|101.44|7865
1618991640000|2021-04-21 07:54:00|101.68|101.56|101.78|101.72|101.8|101.76|101.68|101.56|78801
1618991650000|2021-04-21 07:54:10|101.76|101.68|101.8|101.68|101.8|101.74|101.72|101.66|32331
1618991660000|2021-04-21 07:54:20|||||||||9
1618991670000|2021-04-21 07:54:30|101.84|101.74|101.98|101.86|101.98|101.86|101.84|101.74|79292
1618991680000|2021-04-21 07:54:40|101.96|101.84|101.6|101.5|101.96|101.84|101.6|101.5|21805
1618991690000|2021-04-21 07:54:50|101.58|101.52|101.58|101.5|101.58|101.54|101.58|101.5|3171
1618991710000|2021-04-21 07:55:10|101.56|101.48|101.56|101.44|101.56|101.48|101.56|101.44|3743
1618991720000|2021-04-21 07:55:20|101.54|101.42|101.52|101.42|101.54|101.42|101.52|101.42|0
1618991730000|2021-04-21 07:55:30|101.5|101.4|101.46|101.36|101.5|101.4|101.46|101.36|0
1618991740000|2021-04-21 07:55:40|101.42|101.34|101.4|101.32|101.42|101.34|101.4|101.32|0
1618991750000|2021-04-21 07:55:50|101.42|101.36|101.52|101.42|101.52|101.42|101.42|101.32|13457
1618991760000|2021-04-21 07:56:00|101.5||101.5||101.5||101.5||125
1618991770000|2021-04-21 07:56:10|||||||||100968
1618991780000|2021-04-21 07:56:20|||||||||10348
1618991790000|2021-04-21 07:56:30|||||||||2439
1618991800000|2021-04-21 07:56:40|||||||||1711
1618991810000|2021-04-21 07:56:50|101.52|101.4|101.52|101.46|101.52|101.48|101.46|101.38|41963
1618991830000|2021-04-21 07:57:10|101.5|101.44|101.5|101.4|101.5|101.44|101.44|101.4|31411
1618991840000|2021-04-21 07:57:20|101.48|101.36|101.44|101.36|101.48|101.36|101.44|101.36|0
1618991860000|2021-04-21 07:57:40||101.38||101.36||101.38||101.36|7482
1618991880000|2021-04-21 07:58:00|101.42|101.32|101.42|101.32|101.46|101.4|101.42|101.32|17512
1618991890000|2021-04-21 07:58:10|101.38||101.38||101.38||101.38||10
1618991900000|2021-04-21 07:58:20|101.36|101.3|101.34|101.28|101.36|101.3|101.34|101.28|4800
1618991910000|2021-04-21 07:58:30|101.32|101.26|101.28|101.14|101.32|101.26|101.28|101.14|9661
1618991920000|2021-04-21 07:58:40||101.16||101.2||101.2||101.14|959
1618991930000|2021-04-21 07:58:50|||||||||3949
1618991940000|2021-04-21 07:59:00||101.16||101.16||101.16||101.14|6210
1618991950000|2021-04-21 07:59:10|101.26|101.14|101.14|101.04|101.26|101.14|101.1|101|4080
1618991970000|2021-04-21 07:59:30|101.1|101.02|101.1|101|101.1|101.02|101.06|101|18338
1618991990000|2021-04-21 07:59:50|101.06||101.06||101.06||101.06||1950
1618992000000|2021-04-21 08:00:00|101.04|100.96|101.1|101.02|101.1|101.04|101.02|100.94|15132
1618992010000|2021-04-21 08:00:10|101.08|101|101.08|101|101.08|101.02|101.08|101|5070
1618992020000|2021-04-21 08:00:20|101.1|101.04|101.14|101.08|101.14|101.08|101.1|101.04|18775
1618992030000|2021-04-21 08:00:30|101.1|101.06|101.08|101|101.14|101.06|101.06|100.98|28169
1618992040000|2021-04-21 08:00:40|||||||||14061
1618992050000|2021-04-21 08:00:50||101.02||101.02||101.02||101.02|100
1618992060000|2021-04-21 08:01:00|||||||||4447
1618992070000|2021-04-21 08:01:10|101.06|101|101.06|101|101.06|101|101.06|101|67
1618992080000|2021-04-21 08:01:20|101.04|100.96|101|100.94|101.04|100.98|100.94|100.9|6667
1618992090000|2021-04-21 08:01:30|101.02|100.96|100.96|100.9|101.04|100.96|100.96|100.9|24729
1618992100000|2021-04-21 08:01:40|100.98|100.92|101.04|101|101.04|101.02|100.98|100.92|21619
1618992110000|2021-04-21 08:01:50|101.02|100.98|101.02|100.98|101.02|100.98|101.02|100.98|6410
1618992120000|2021-04-21 08:02:00|101|100.96|101.08|101.02|101.1|101.02|101|100.96|22001
1618992130000|2021-04-21 08:02:10|101.12|101|101.12|101.04|101.12|101.04|101.12|101|605
1618992150000|2021-04-21 08:02:30|101.14|101.06|101.22|101.12|101.22|101.12|101.14|101.06|8566
1618992160000|2021-04-21 08:02:40|101.24|101.14|101.26|101.16|101.28|101.16|101.24|101.14|4915
1618992180000|2021-04-21 08:03:00|101.24||101.24||101.24||101.24||1000
1618992190000|2021-04-21 08:03:10|101.2|101.2|101.22|101.16|101.24|101.2|101.2|101.16|5716
1618992200000|2021-04-21 08:03:20|101.2|101.18|101.24|101.18|101.24|101.2|101.18|101.14|16281
1618992210000|2021-04-21 08:03:30|101.22|101.2|101.12|101.02|101.24|101.2|101.1|101.02|17809
1618992220000|2021-04-21 08:03:40|101.1|101.04|101.16|101.12|101.16|101.12|101.1|101.04|4908
1618992230000|2021-04-21 08:03:50|101.14|101.1|101.14|101.08|101.14|101.1|101.12|101.08|7826
1618992240000|2021-04-21 08:04:00|101.12|101.06|101.06|100.98|101.12|101.06|101.06|100.98|8268
1618992250000|2021-04-21 08:04:10|||||||||900
1618992260000|2021-04-21 08:04:20|||||||||4628
1618992270000|2021-04-21 08:04:30|||||||||3036
1618992280000|2021-04-21 08:04:40|||||||||3375
1618992300000|2021-04-21 08:05:00|101.04|100.96|100.96|100.9|101.04|100.96|100.96|100.9|7607
1618992310000|2021-04-21 08:05:10|100.94|100.88|100.94|100.88|100.94|100.88|100.92|100.84|1198
1618992320000|2021-04-21 08:05:20|100.92|100.86|100.92|100.84|100.94|100.86|100.92|100.84|7517
1618992330000|2021-04-21 08:05:30|100.9|100.82|100.86|100.8|100.9|100.82|100.86|100.8|16106
1618992340000|2021-04-21 08:05:40|||||||||2934
1618992350000|2021-04-21 08:05:50|100.84|100.78|100.82|100.74|100.84|100.78|100.74|100.72|16256
1618992360000|2021-04-21 08:06:00|100.78|100.72|100.7|100.62|100.78|100.72|100.7|100.62|4344
1618992370000|2021-04-21 08:06:10|100.68|100.66|100.72|100.64|100.72|100.66|100.66|100.62|10355
1618992380000|2021-04-21 08:06:20|100.7|100.66|100.72|100.64|100.74|100.66|100.7|100.64|9322
1618992400000|2021-04-21 08:06:40|100.7|100.62|100.66|100.62|100.7|100.62|100.66|100.62|12414
1618992410000|2021-04-21 08:06:50|100.62|100.6|100.62|100.56|100.64|100.6|100.62|100.5|17084
1618992420000|2021-04-21 08:07:00|100.6|100.54|100.6|100.52|100.62|100.54|100.6|100.52|1251
1618992430000|2021-04-21 08:07:10|100.58|100.5|100.52|100.44|100.58|100.5|100.52|100.42|465
1618992440000|2021-04-21 08:07:20|100.54|100.46|100.54|100.48|100.58|100.5|100.54|100.46|0
1618992450000|2021-04-21 08:07:30||100.46||100.46||100.46||100.46|10597
1618992460000|2021-04-21 08:07:40|100.56|100.48|100.52|100.48|100.56|100.48|100.52|100.48|756
1618992480000|2021-04-21 08:08:00|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|2609
1618992490000|2021-04-21 08:08:10|100.54|100.48|100.52|100.44|100.54|100.48|100.52|100.44|20361
1618992500000|2021-04-21 08:08:20|100.54|100.42|100.24|100.16|100.56|100.42|100.2|100.14|164246
1618992510000|2021-04-21 08:08:30|100.22|100.14|100.24|100.16|100.26|100.16|100.12|100.04|64433
1618992520000|2021-04-21 08:08:40|100.26|100.18|100.3|100.2|100.3|100.24|100.26|100.18|22726
1618992530000|2021-04-21 08:08:50||100.22||100.2||100.22||100.18|5045
1618992540000|2021-04-21 08:09:00||100.18||100.2||100.2||100.18|8000
1618992550000|2021-04-21 08:09:10|100.32|100.18|100.32|100.22|100.34|100.22|100.32|100.18|9296
1618992560000|2021-04-21 08:09:20|100.3|100.2|100.28|100.2|100.3|100.2|100.28|100.18|32746
1618992570000|2021-04-21 08:09:30|100.26|100.18|100.2|100.12|100.26|100.18|100.18|100.12|12407
1618992580000|2021-04-21 08:09:40|100.22|100.2|100.26|100.22|100.26|100.22|100.22|100.16|3670
1618992590000|2021-04-21 08:09:50|100.24|100.18|100.3|100.24|100.3|100.28|100.24|100.16|39588
1618992600000|2021-04-21 08:10:00|100.28|100.22|100.28|100.2|100.28|100.22|100.28|100.16|4771
1618992610000|2021-04-21 08:10:10|100.3|100.26|100.34|100.24|100.38|100.28|100.3|100.24|12688
1618992620000|2021-04-21 08:10:20|100.32|100.22|100.18|100.1|100.32|100.22|100.08|100.06|14911
1618992630000|2021-04-21 08:10:30|100.2|100.12|100.2|100.16|100.2|100.16|100.18|100.12|2510
1618992640000|2021-04-21 08:10:40|100.22|100.14|100.26|100.2|100.28|100.2|100.22|100.14|19780
1618992650000|2021-04-21 08:10:50|100.28|100.16|100.28|100.2|100.28|100.26|100.26|100.16|20880
1618992660000|2021-04-21 08:11:00|100.26|100.18|100.26|100.18|100.26|100.2|100.26|100.16|12
1618992670000|2021-04-21 08:11:10|||||||||87
1618992680000|2021-04-21 08:11:20|||||||||491
1618992690000|2021-04-21 08:11:30||100.16||100.18||100.18||100.16|351
1618992700000|2021-04-21 08:11:40|100.28||100.28||100.28||100.28||2919
1618992710000|2021-04-21 08:11:50|100.24|100.16|100.2|100.12|100.24|100.16|100.18|100.12|15071
1618992730000|2021-04-21 08:12:10|100.18|100.08|100.14|100.06|100.18|100.08|100.14|100.06|12571
1618992740000|2021-04-21 08:12:20|100.16|100.16|100.18|100.1|100.18|100.16|100.14|100.06|15709
1618992750000|2021-04-21 08:12:30|||||||||2500
1618992760000|2021-04-21 08:12:40|100.2|100.12|100.28|100.24|100.28|100.24|100.2|100.12|27891
1618992770000|2021-04-21 08:12:50|100.24|100.22|100.16|100.08|100.24|100.22|100.1|100.08|16721
1618992780000|2021-04-21 08:13:00|100.18|100.1|100.16|100.08|100.2|100.14|100.16|100.08|6902
1618992790000|2021-04-21 08:13:10|100.14|100.04|100.18|100.08|100.2|100.16|100.08|100.04|51103
1618992810000|2021-04-21 08:13:30|100.16||100.16||100.16||100.14||1177
1618992820000|2021-04-21 08:13:40|100.18||100.18||100.18||100.18||4537
1618992830000|2021-04-21 08:13:50|100.16|100.06|100.1|100|100.16|100.06|100.02|100|9502
1618992840000|2021-04-21 08:14:00|100.08|100.02|100.02|99.92|100.08|100.02|99.96|99.87|97950
1618992850000|2021-04-21 08:14:10|100.06|100|100.06|100|100.08|100.02|100.04|99.92|54185
1618992860000|2021-04-21 08:14:20|100.04|99.99|100.02|100|100.04|100|100.02|99.99|8680
1618992870000|2021-04-21 08:14:30|100.04|100.02|100.04|100|100.08|100.02|100.04|100|11076
1618992880000|2021-04-21 08:14:40|100.06|100.02|100.06|100|100.08|100.02|100.06|100|12872
1618992890000|2021-04-21 08:14:50|||||||||800
1618992900000|2021-04-21 08:15:00|||||||||2655
1618992910000|2021-04-21 08:15:10||100.02||100.02||100.02||100.02|2209
1618992920000|2021-04-21 08:15:20|100.08||100.08||100.08||100.08||14425
1618992930000|2021-04-21 08:15:30|100.12|100.04|100.16|100.1|100.16|100.1|100.08|100.04|26804
1618992940000|2021-04-21 08:15:40|100.22|100.12|100.18|100.14|100.22|100.14|100.18|100.12|7821
1618992950000|2021-04-21 08:15:50|100.16|100.12|100.1|100.02|100.16|100.12|100.1|100.02|10514
1618992960000|2021-04-21 08:16:00|100.08|100|100.06|100|100.08|100|100.06|100|22525
1618992970000|2021-04-21 08:16:10||100.02||100.02||100.02||100.02|1979
1618992980000|2021-04-21 08:16:20|100.1||100.1||100.1||100.1||10755
1618992990000|2021-04-21 08:16:30|||||||||2308
1618993000000|2021-04-21 08:16:40|100.08|100.04|100.12|100.08|100.18|100.1|100.08|100.04|33211
1618993010000|2021-04-21 08:16:50|100.1|100.06|100.02|99.99|100.1|100.06|100.02|99.99|19173
1618993020000|2021-04-21 08:17:00|100.04|99.95|100.04|100|100.04|100|100.04|99.93|8779
1618993030000|2021-04-21 08:17:10|100.02||100.02||100.02||100.02||1000
1618993040000|2021-04-21 08:17:20||99.99||99.93||99.99||99.91|2345
1618993050000|2021-04-21 08:17:30|||||||||14995
1618993060000|2021-04-21 08:17:40||99.92||99.91||99.92||99.9|2039
1618993070000|2021-04-21 08:17:50||99.92||99.91||99.92||99.9|1592
1618993080000|2021-04-21 08:18:00|100|100|99.85|99.77|100|100|99.85|99.75|23760
1618993090000|2021-04-21 08:18:10|99.89|99.9|99.83|99.75|99.94|99.91|99.83|99.75|103754
1618993100000|2021-04-21 08:18:20|99.82|99.72|99.79|99.73|99.82|99.75|99.79|99.7|12839
1618993110000|2021-04-21 08:18:30|99.82|99.74|99.91|99.87|99.91|99.87|99.82|99.74|31280
1618993120000|2021-04-21 08:18:40|99.96|99.88|100.1|100.06|100.1|100.06|99.96|99.88|46386
1618993130000|2021-04-21 08:18:50||100.02||100.02||100.02||100.02|365
1618993140000|2021-04-21 08:19:00|100.08|99.98|100.08|99.98|100.08|99.98|100.08|99.98|14724
1618993150000|2021-04-21 08:19:10||99.99||99.98||100||99.98|59
1618993160000|2021-04-21 08:19:20||99.99||99.99||99.99||99.99|800
1618993170000|2021-04-21 08:19:30|100.1|100|100.12|100.08|100.18|100.08|100.1|100|11808
1618993180000|2021-04-21 08:19:40|100.16|100.16|100.1|100|100.2|100.16|100.1|100|22016
1618993190000|2021-04-21 08:19:50|100.08|99.98|100.04|99.93|100.08|99.98|100.04|99.92|1489
1618993200000|2021-04-21 08:20:00||99.94||99.94||99.94||99.93|1010
1618993210000|2021-04-21 08:20:10||99.95||99.95||99.95||99.95|28
1618993230000|2021-04-21 08:20:30|||||||||12978
1618993240000|2021-04-21 08:20:40|||||||||14409
1618993250000|2021-04-21 08:20:50|||||||||2000
1618993260000|2021-04-21 08:21:00||99.94||99.94||99.94||99.94|7936
1618993270000|2021-04-21 08:21:10|100.08|99.95|100.1|99.97|100.1|99.97|100.08|99.95|9045
1618993280000|2021-04-21 08:21:20|100.08|99.98|100.14|100.04|100.16|100.04|100.08|99.98|0
1618993300000|2021-04-21 08:21:40|100.1|100.02|100.04|99.92|100.1|100.02|100.02|99.91|9870
1618993310000|2021-04-21 08:21:50||99.91||99.96||99.96||99.91|8224
1618993320000|2021-04-21 08:22:00||99.98||99.98||99.98||99.98|4313
1618993340000|2021-04-21 08:22:20|||||||||4973
1618993350000|2021-04-21 08:22:30|||||||||3000
1618993360000|2021-04-21 08:22:40|100.02|99.96|100.02|99.92|100.04|99.96|100.02|99.91|10014
1618993370000|2021-04-21 08:22:50|||||||||25872
1618993380000|2021-04-21 08:23:00|||||||||10277
1618993390000|2021-04-21 08:23:10|||||||||5005
1618993400000|2021-04-21 08:23:20||99.93||99.94||99.94||99.93|779
1618993410000|2021-04-21 08:23:30|100|99.95|99.97|99.91|100|99.95|99.96|99.91|510
1618993420000|2021-04-21 08:23:40|99.96|99.89|99.97|99.89|99.98|99.89|99.9|99.85|19190
1618993430000|2021-04-21 08:23:50||99.9||99.91||99.91||99.9|300
1618993440000|2021-04-21 08:24:00|100|99.92|100.04|99.99|100.04|99.99|100|99.92|16877
1618993450000|2021-04-21 08:24:10|100.06|99.98|100.1|100.02|100.1|100.08|100.06|99.97|32506
1618993460000|2021-04-21 08:24:20|100.12|100.04|100.24|100.14|100.24|100.14|100.1|100.04|3923
1618993470000|2021-04-21 08:24:30|||||||||8184
1618993480000|2021-04-21 08:24:40|||||||||1034
1618993490000|2021-04-21 08:24:50|100.28|100.16|100.28|100.18|100.3|100.18|100.26|100.16|2966
1618993500000|2021-04-21 08:25:00|100.26|100.2|100.4|100.32|100.42|100.32|100.24|100.16|27756
1618993510000|2021-04-21 08:25:10|100.42|100.4|100.4|100.32|100.42|100.4|100.4|100.32|18400
1618993520000|2021-04-21 08:25:20||100.38||100.32||100.38||100.32|944
1618993530000|2021-04-21 08:25:30|100.38|100.3|100.34|100.24|100.38|100.3|100.28|100.2|9396
1618993540000|2021-04-21 08:25:40||100.26||100.26||100.26||100.26|239
1618993550000|2021-04-21 08:25:50|||||||||1135
1618993560000|2021-04-21 08:26:00|100.32|100.24|100.24|100.16|100.32|100.26|100.22|100.1|8661
1618993570000|2021-04-21 08:26:10|100.26|100.24|100.26|100.18|100.26|100.24|100.26|100.16|45009
1618993580000|2021-04-21 08:26:20|100.24||100.24||100.26||100.24||1000
1618993590000|2021-04-21 08:26:30|100.26||100.26||100.26||100.26||40
1618993600000|2021-04-21 08:26:40|100.24||100.24||100.24||100.24||16902
1618993610000|2021-04-21 08:26:50|||||||||19052
1618993620000|2021-04-21 08:27:00|100.22|100.14|100.16|100.1|100.22|100.14|100.16|100.08|1696
1618993630000|2021-04-21 08:27:10|100.18|100.14|100.2|100.14|100.2|100.14|100.18|100.14|11942
1618993640000|2021-04-21 08:27:20|100.22|100.16|100.22|100.12|100.28|100.24|100.22|100.1|13356
1618993650000|2021-04-21 08:27:30|||||||||1777
1618993660000|2021-04-21 08:27:40||100.14||100.18||100.18||100.14|0
1618993670000|2021-04-21 08:27:50|100.24|100.2|100.36|100.26|100.38|100.28|100.24|100.2|6289
1618993680000|2021-04-21 08:28:00|100.34|100.24|100.32|100.22|100.34|100.24|100.32|100.22|0
1618993690000|2021-04-21 08:28:10|100.3|100.24|100.26|100.16|100.32|100.24|100.26|100.14|5011
1618993700000|2021-04-21 08:28:20||100.14||100.14||100.22||100.14|1689
1618993710000|2021-04-21 08:28:30|||||||||49601
1618993720000|2021-04-21 08:28:40|100.24|100.22|100.32|100.26|100.36|100.28|100.24|100.14|24637
1618993730000|2021-04-21 08:28:50|||||||||983
1618993740000|2021-04-21 08:29:00|||||||||994
1618993750000|2021-04-21 08:29:10|||||||||100
1618993760000|2021-04-21 08:29:20||100.24||100.26||100.26||100.24|7003
1618993770000|2021-04-21 08:29:30|100.3|100.24|100.32|100.28|100.32|100.28|100.3|100.24|11638
1618993780000|2021-04-21 08:29:40|100.3|100.26|100.3|100.26|100.32|100.26|100.3|100.22|25267
1618993790000|2021-04-21 08:29:50|100.28|100.22|100.24|100.12|100.28|100.26|100.24|100.12|2055
1618993800000|2021-04-21 08:30:00|100.22||100.2||100.22||100.2||52
1618993810000|2021-04-21 08:30:10|||||||||4955
1618993820000|2021-04-21 08:30:20|||||||||5989
1618993840000|2021-04-21 08:30:40|100.22|100.14|100.22|100.16|100.22|100.16|100.22|100.14|10081
1618993850000|2021-04-21 08:30:50|100.2|100.18|100.24|100.16|100.28|100.26|100.2|100.16|27292
1618993860000|2021-04-21 08:31:00|100.28|100.22|100.26|100.22|100.28|100.22|100.26|100.22|290
1618993870000|2021-04-21 08:31:10|100.24|100.18|100.2|100.16|100.24|100.18|100.2|100.16|501
1618993880000|2021-04-21 08:31:20|100.22||100.22||100.24||100.22||3977
1618993890000|2021-04-21 08:31:30|100.24|100.18|100.26|100.18|100.26|100.18|100.24|100.18|2934
1618993900000|2021-04-21 08:31:40|100.28|100.2|100.3|100.26|100.3|100.26|100.28|100.2|7325
1618993910000|2021-04-21 08:31:50|100.32|100.3|100.38|100.32|100.38|100.32|100.32|100.3|5960
1618993920000|2021-04-21 08:32:00|100.34|100.3|100.34|100.26|100.34|100.3|100.34|100.24|14207
1618993930000|2021-04-21 08:32:10|||||||||6931
1618993940000|2021-04-21 08:32:20|||||||||5860
1618993950000|2021-04-21 08:32:30|100.38|100.3|100.38|100.32|100.38|100.34|100.38|100.3|10102
1618993960000|2021-04-21 08:32:40|100.36||100.38||100.38||100.36||0
1618993970000|2021-04-21 08:32:50|100.42|100.34|100.42|100.34|100.44|100.34|100.42|100.34|9922
1618993980000|2021-04-21 08:33:00|100.44||100.44||100.46||100.44||4140
1618993990000|2021-04-21 08:33:10|100.42|100.32|100.3|100.26|100.42|100.32|100.3|100.26|6476
1618994000000|2021-04-21 08:33:20|100.28|100.22|100.28|100.22|100.28|100.22|100.28|100.22|3481
1618994010000|2021-04-21 08:33:30|||||||||10316
1618994020000|2021-04-21 08:33:40|100.3|100.28|100.34|100.28|100.34|100.28|100.3|100.28|1192
1618994040000|2021-04-21 08:34:00|||||||||979
1618994050000|2021-04-21 08:34:10|||||||||986
1618994060000|2021-04-21 08:34:20|||||||||725
1618994070000|2021-04-21 08:34:30|||||||||1975
1618994080000|2021-04-21 08:34:40|||||||||979
1618994090000|2021-04-21 08:34:50||100.26||100.24||100.26||100.24|16718
1618994100000|2021-04-21 08:35:00|100.32|100.22|100.26|100.2|100.32|100.22|100.22|100.2|16021
1618994110000|2021-04-21 08:35:10|100.28|100.22|100.3|100.22|100.3|100.22|100.28|100.22|0
1618994120000|2021-04-21 08:35:20|100.32|100.24|100.32|100.26|100.32|100.26|100.32|100.24|189
1618994140000|2021-04-21 08:35:40|100.34|100.28|100.32|100.26|100.34|100.28|100.32|100.24|3609
1618994150000|2021-04-21 08:35:50|||||||||1478
1618994160000|2021-04-21 08:36:00|100.34|100.28|100.36|100.3|100.36|100.3|100.34|100.28|3411
1618994170000|2021-04-21 08:36:10|100.34|100.28|100.34|100.26|100.34|100.28|100.3|100.22|21915
1618994180000|2021-04-21 08:36:20|100.32||100.32||100.32||100.32||1000
1618994190000|2021-04-21 08:36:30|||||||||1749
1618994200000|2021-04-21 08:36:40|||||||||9906
1618994210000|2021-04-21 08:36:50|100.28|100.24|100.18|100.12|100.32|100.24|100.16|100.1|34829
1618994230000|2021-04-21 08:37:10|100.16||100.16||100.16||100.16||7891
1618994240000|2021-04-21 08:37:20|100.18|100.14|100.24|100.18|100.24|100.18|100.18|100.14|7013
1618994250000|2021-04-21 08:37:30|||||||||10000
1618994260000|2021-04-21 08:37:40||100.2||100.2||100.2||100.2|488
1618994270000|2021-04-21 08:37:50|100.22|100.18|100.2|100.16|100.22|100.2|100.2|100.16|50683
1618994280000|2021-04-21 08:38:00|100.18|100.18|100.18|100.12|100.18|100.18|100.18|100.12|4183
1618994290000|2021-04-21 08:38:10|100.16|100.1|100.16|100.1|100.16|100.1|100.12|100.04|23266
1618994330000|2021-04-21 08:38:50|100.12|100.08|100.1|100.04|100.12|100.08|100.1|100.04|6925
1618994340000|2021-04-21 08:39:00|100.08||100.08||100.08||100.08||0
1618994350000|2021-04-21 08:39:10|100.1|100.06|100.14|100.1|100.14|100.12|100.1|100.06|19550
1618994360000|2021-04-21 08:39:20|||||||||5945
1618994370000|2021-04-21 08:39:30|||||||||487
1618994380000|2021-04-21 08:39:40|||||||||137
1618994390000|2021-04-21 08:39:50|100.16|100.12|100.16|100.12|100.16|100.14|100.14|100.08|8383
1618994400000|2021-04-21 08:40:00|100.18|100.16|100.2|100.14|100.2|100.18|100.18|100.12|27775
1618994410000|2021-04-21 08:40:10|100.18|100.12|100.2|100.14|100.2|100.14|100.18|100.12|6000
1618994420000|2021-04-21 08:40:20|||||||||2500
1618994430000|2021-04-21 08:40:30|100.22|100.16|100.22|100.14|100.28|100.22|100.22|100.14|15566
1618994440000|2021-04-21 08:40:40||100.16||100.16||100.16||100.16|0
1618994450000|2021-04-21 08:40:50|||||||||49280
1618994470000|2021-04-21 08:41:10|100.18|100.14|100.14|100.08|100.18|100.14|100.12|100.06|9874
1618994480000|2021-04-21 08:41:20|100.16|100.1|100.24|100.18|100.24|100.18|100.16|100.1|10320
1618994490000|2021-04-21 08:41:30|100.22|100.16|100.22|100.14|100.22|100.16|100.22|100.14|0
1618994510000|2021-04-21 08:41:50|||||||||10585
1618994530000|2021-04-21 08:42:10|||||||||5831
1618994540000|2021-04-21 08:42:20|100.2|100.18|100.08|100.02|100.2|100.18|100.06|100|7365
1618994550000|2021-04-21 08:42:30|100.1||100.1||100.12||100.1||5330
1618994560000|2021-04-21 08:42:40|100.08||100.1||100.12||100.08||15069
1618994570000|2021-04-21 08:42:50|100.08||100.08||100.08||100.08||106
1618994580000|2021-04-21 08:43:00||100||100||100||100|100
1618994590000|2021-04-21 08:43:10|||||||||999
1618994600000|2021-04-21 08:43:20|100.06||100.04||100.06||100.04||672
1618994610000|2021-04-21 08:43:30|100.06||100.06||100.06||100.06||11142
1618994620000|2021-04-21 08:43:40|100.04|99.99|100.02|99.96|100.06|100|100.02|99.94|25214
1618994630000|2021-04-21 08:43:50|||||||||700
1618994650000|2021-04-21 08:44:10|||||||||8017
1618994660000|2021-04-21 08:44:20|||||||||986
1618994670000|2021-04-21 08:44:30|||||||||3655
1618994680000|2021-04-21 08:44:40|||||||||2975
1618994690000|2021-04-21 08:44:50|100.04|100.04|100.08|100.02|100.1|100.04|100.04|99.96|51254
1618994700000|2021-04-21 08:45:00|100.1||100.1||100.1||100.1||1000
1618994710000|2021-04-21 08:45:10|||||||||296
1618994720000|2021-04-21 08:45:20|100.08|100.04|100.1|100.08|100.1|100.08|100.08|100.04|4246
1618994730000|2021-04-21 08:45:30||100.06||100.06||100.06||100.04|1635
1618994740000|2021-04-21 08:45:40|||||||||438
1618994750000|2021-04-21 08:45:50|100.08|100.04|100.08|100.02|100.08|100.04|100.04|100|16683
1618994760000|2021-04-21 08:46:00|100.06|100|100.1|100.02|100.1|100.02|100.04|100|4381
1618994770000|2021-04-21 08:46:10|100.08||100.08||100.08||100.08||0
1618994780000|2021-04-21 08:46:20|100.06|100|100.06|100|100.06|100|100.06|100|490
1618994800000|2021-04-21 08:46:40|||||||||1974
1618994810000|2021-04-21 08:46:50|||||||||4959
1618994820000|2021-04-21 08:47:00|100.04|99.98|100.06|99.98|100.06|99.98|100.04|99.96|1873
1618994830000|2021-04-21 08:47:10|||||||||2500
1618994840000|2021-04-21 08:47:20|||||||||8696
1618994870000|2021-04-21 08:47:50|||||||||1977
1618994880000|2021-04-21 08:48:00|100.04||100.02||100.06||100.02||33341
1618994890000|2021-04-21 08:48:10|100|99.96|100.02|99.96|100.02|99.96|99.99|99.96|4853
1618994900000|2021-04-21 08:48:20|99.99|99.95|99.98|99.92|99.99|99.95|99.98|99.92|27576
1618994910000|2021-04-21 08:48:30|||||||||4499
1618994920000|2021-04-21 08:48:40|99.97||99.97||99.98||99.97||16544
1618994930000|2021-04-21 08:48:50|99.96|99.91|99.91|99.86|99.96|99.91|99.91|99.85|20888
1618994940000|2021-04-21 08:49:00|99.92|99.89|99.92|99.87|99.92|99.89|99.91|99.86|8600
1618994950000|2021-04-21 08:49:10|99.91|99.86|99.91|99.85|99.92|99.86|99.85|99.81|14216
1618994960000|2021-04-21 08:49:20|99.9|99.82|99.86|99.83|99.91|99.84|99.85|99.81|2500
1618994970000|2021-04-21 08:49:30|99.85|99.82|99.85|99.81|99.85|99.82|99.85|99.81|4975
1618994980000|2021-04-21 08:49:40|99.84|99.8|99.85|99.8|99.85|99.8|99.8|99.75|9669
1618994990000|2021-04-21 08:49:50|99.83||99.84||99.85||99.83||3248
1618995000000|2021-04-21 08:50:00|99.85|99.77|99.84|99.76|99.85|99.77|99.84|99.75|6906
1618995010000|2021-04-21 08:50:10||99.77||99.77||99.77||99.77|3181
1618995020000|2021-04-21 08:50:20|99.82|99.78|99.82|99.78|99.82|99.78|99.82|99.78|23111
1618995030000|2021-04-21 08:50:30|99.85|99.79|99.83|99.76|99.88|99.82|99.83|99.75|7436
1618995050000|2021-04-21 08:50:50|||||||||11955
1618995060000|2021-04-21 08:51:00|99.82|99.75|99.77|99.71|99.83|99.75|99.77|99.71|2345
1618995070000|2021-04-21 08:51:10|99.81|99.72|99.79|99.72|99.81|99.72|99.79|99.72|1581
1618995080000|2021-04-21 08:51:20|99.78||99.77||99.78||99.77||1304
1618995090000|2021-04-21 08:51:30|99.78|99.7|99.79|99.74|99.79|99.74|99.78|99.7|22996
1618995100000|2021-04-21 08:51:40|99.81|99.75|99.85|99.77|99.88|99.81|99.81|99.75|12740
1618995110000|2021-04-21 08:51:50||99.78||99.78||99.78||99.78|1405
1618995120000|2021-04-21 08:52:00|99.84|99.79|99.84|99.79|99.84|99.79|99.83|99.79|0
1618995130000|2021-04-21 08:52:10|||||||||6467
1618995140000|2021-04-21 08:52:20|99.88|99.8|99.86|99.8|99.88|99.8|99.86|99.78|5464
1618995160000|2021-04-21 08:52:40|99.88|99.81|99.88|99.84|99.88|99.84|99.87|99.81|2847
1618995170000|2021-04-21 08:52:50|99.86|99.82|99.86|99.81|99.88|99.82|99.85|99.81|7150
1618995180000|2021-04-21 08:53:00|99.85|99.82|99.84|99.77|99.86|99.82|99.82|99.76|11649
1618995190000|2021-04-21 08:53:10|99.86|99.78|99.85|99.78|99.86|99.78|99.85|99.78|29389
1618995200000|2021-04-21 08:53:20|99.86|99.79|99.76|99.68|100|99.94|99.76|99.67|142804
1618995210000|2021-04-21 08:53:30|99.74|99.69|99.79|99.73|99.79|99.73|99.74|99.69|9298
1618995230000|2021-04-21 08:53:50|99.82|99.75|99.85|99.77|99.86|99.78|99.82|99.75|7905
1618995250000|2021-04-21 08:54:10|99.84|99.75|99.8|99.73|99.84|99.75|99.8|99.73|5547
1618995270000|2021-04-21 08:54:30|99.78|99.7|99.73|99.66|99.78|99.7|99.71|99.65|91048
1618995280000|2021-04-21 08:54:40|99.74|99.65|99.73|99.66|99.75|99.66|99.73|99.65|810
1618995290000|2021-04-21 08:54:50|99.75|99.65|99.75|99.68|99.76|99.68|99.75|99.65|2062
1618995300000|2021-04-21 08:55:00|99.77|99.7|99.76|99.68|99.78|99.73|99.76|99.68|8607
1618995310000|2021-04-21 08:55:10|99.78|99.69|99.87|99.8|100|99.9|99.78|99.68|79842
1618995320000|2021-04-21 08:55:20|99.88|99.81|99.88|99.82|99.91|99.83|99.88|99.78|4249
1618995340000|2021-04-21 08:55:40|99.91|99.83|99.85|99.78|99.94|99.84|99.83|99.76|2084
1618995350000|2021-04-21 08:55:50|99.86|99.76|99.84|99.77|99.86|99.77|99.84|99.76|725
1618995360000|2021-04-21 08:56:00|99.83|99.76|99.83|99.77|99.84|99.77|99.8|99.74|50
1618995370000|2021-04-21 08:56:10|99.85|99.76|99.84|99.77|99.85|99.77|99.84|99.76|20708
1618995380000|2021-04-21 08:56:20|99.82|99.76|99.82|99.76|99.82|99.78|99.76|99.7|20295
1618995390000|2021-04-21 08:56:30|99.81|99.77|99.76|99.69|99.81|99.77|99.67|99.65|12292
1618995400000|2021-04-21 08:56:40|99.8|99.7|99.75|99.71|99.8|99.71|99.75|99.7|11512
1618995410000|2021-04-21 08:56:50|99.74|99.7|99.69|99.62|99.74|99.7|99.66|99.62|34899
1618995420000|2021-04-21 08:57:00|99.68|99.6|99.75|99.67|99.78|99.67|99.64|99.6|44278
1618995430000|2021-04-21 08:57:10|99.77|99.68|99.77|99.7|99.78|99.7|99.76|99.68|1020
1618995440000|2021-04-21 08:57:20|99.8|99.71|99.8|99.73|99.82|99.73|99.78|99.71|1169
1618995450000|2021-04-21 08:57:30|99.82|99.74|99.82|99.75|99.84|99.75|99.82|99.74|24923
1618995460000|2021-04-21 08:57:40|99.81|99.73|99.76|99.7|99.81|99.73|99.75|99.7|8012
1618995470000|2021-04-21 08:57:50|||||||||249
1618995480000|2021-04-21 08:58:00|99.75|99.67|99.69|99.64|99.75|99.67|99.69|99.64|21788
1618995490000|2021-04-21 08:58:10|99.7|99.68|99.78|99.71|99.79|99.71|99.69|99.68|7845
1618995500000|2021-04-21 08:58:20|99.79||99.77||99.79||99.77||6362
1618995510000|2021-04-21 08:58:30|99.76|99.69|99.78|99.73|99.79|99.73|99.74|99.68|11148
1618995520000|2021-04-21 08:58:40|99.77||99.77||99.77||99.77||1001
1618995530000|2021-04-21 08:58:50|99.78|99.74|99.77|99.73|99.84|99.77|99.77|99.73|6477
1618995540000|2021-04-21 08:59:00|99.76|99.7|99.76|99.68|99.76|99.7|99.76|99.67|1076
1618995550000|2021-04-21 08:59:10|99.77|99.69|99.79|99.76|99.79|99.76|99.77|99.69|2834
1618995560000|2021-04-21 08:59:20|99.84|99.77|99.88|99.81|99.88|99.81|99.84|99.77|12163
1618995580000|2021-04-21 08:59:40|||||||||4002
1618995590000|2021-04-21 08:59:50|99.87|99.78|99.81|99.77|99.87|99.78|99.81|99.77|8979
1618995600000|2021-04-21 09:00:00|99.84|99.78|99.88|99.82|99.88|99.84|99.84|99.78|12649
1618995610000|2021-04-21 09:00:10|99.87||99.87||99.87||99.87||0
1618995620000|2021-04-21 09:00:20|99.86|99.8|99.79|99.72|99.86|99.8|99.78|99.71|7864
1618995640000|2021-04-21 09:00:40|99.78|99.73|99.83|99.76|99.84|99.76|99.78|99.73|2589
1618995650000|2021-04-21 09:00:50|99.82|99.74|99.78|99.7|99.82|99.74|99.78|99.68|10862
1618995660000|2021-04-21 09:01:00|99.77|99.68|99.7|99.64|99.77|99.69|99.7|99.64|1019
1618995670000|2021-04-21 09:01:10|99.69||99.69||99.69||99.69||4578
1618995680000|2021-04-21 09:01:20|||||||||24934
1618995690000|2021-04-21 09:01:30|99.7|99.65|99.71|99.64|99.74|99.65|99.7|99.64|1535
1618995700000|2021-04-21 09:01:40|99.7|99.62|99.67|99.62|99.7|99.62|99.65|99.62|6128
1618995710000|2021-04-21 09:01:50|99.66|99.63|99.7|99.66|99.7|99.67|99.66|99.63|8738
1618995720000|2021-04-21 09:02:00|||||||||613
1618995730000|2021-04-21 09:02:10||99.65||99.65||99.65||99.65|2096
1618995740000|2021-04-21 09:02:20|99.74|99.66|99.81|99.75|99.82|99.75|99.74|99.66|676
1618995750000|2021-04-21 09:02:30|99.8|99.74|99.8|99.74|99.8|99.75|99.8|99.74|10080
1618995760000|2021-04-21 09:02:40|99.79|99.73|99.74|99.67|99.79|99.73|99.74|99.67|15461
1618995770000|2021-04-21 09:02:50|99.73|99.65|99.67|99.62|99.73|99.65|99.67|99.62|5305
1618995780000|2021-04-21 09:03:00|99.68|99.6|99.64|99.62|99.68|99.62|99.63|99.6|22168
1618995790000|2021-04-21 09:03:10||99.6||99.6||99.62||99.6|10888
1618995800000|2021-04-21 09:03:20||99.62||99.62||99.62||99.62|0
1618995810000|2021-04-21 09:03:30|99.63|99.6|99.62|99.58|99.63|99.6|99.62|99.54|2620
1618995820000|2021-04-21 09:03:40|99.64|99.59|99.63|99.59|99.64|99.59|99.63|99.59|1096
1618995830000|2021-04-21 09:03:50|||||||||3138
1618995840000|2021-04-21 09:04:00|||||||||15458
1618995850000|2021-04-21 09:04:10|99.62|99.58|99.58|99.55|99.62|99.58|99.58|99.55|8592
1618995860000|2021-04-21 09:04:20|99.59|99.58|99.65|99.61|99.65|99.61|99.59|99.58|5986
1618995870000|2021-04-21 09:04:30||99.6||99.6||99.6||99.6|2000
1618995880000|2021-04-21 09:04:40||99.61||99.61||99.61||99.61|0
1618995900000|2021-04-21 09:05:00|||||||||2500
1618995910000|2021-04-21 09:05:10|99.64|99.6|99.65|99.56|99.65|99.6|99.61|99.55|17661
1618995920000|2021-04-21 09:05:20||99.57||99.61||99.61||99.57|22587
1618995930000|2021-04-21 09:05:30||99.62||99.62||99.62||99.62|62
1618995940000|2021-04-21 09:05:40|||||||||2490
1618995960000|2021-04-21 09:06:00|||||||||600
1618995970000|2021-04-21 09:06:10|99.68|99.63|99.61|99.56|99.7|99.63|99.59|99.55|25677
1618995980000|2021-04-21 09:06:20|99.6|99.6|99.48|99.43|99.6|99.6|99.48|99.43|37448
1618995990000|2021-04-21 09:06:30|99.47|99.42|99.46|99.4|99.47|99.42|99.45|99.4|69189
1618996000000|2021-04-21 09:06:40|99.49|99.41|99.46|99.42|99.5|99.44|99.46|99.41|21544
1618996010000|2021-04-21 09:06:50||99.4||99.4||99.4||99.4|6348
1618996020000|2021-04-21 09:07:00|99.48|99.42|99.46|99.43|99.48|99.46|99.46|99.42|16409
1618996030000|2021-04-21 09:07:10|||||||||15000
1618996040000|2021-04-21 09:07:20|||||||||3000
1618996050000|2021-04-21 09:07:30|99.48|99.44|99.59|99.52|99.61|99.52|99.48|99.44|5491
1618996060000|2021-04-21 09:07:40|||||||||2992
1618996070000|2021-04-21 09:07:50|99.56|99.53|99.59|99.53|99.59|99.53|99.56|99.53|1124
1618996080000|2021-04-21 09:08:00|99.58|99.51|99.57|99.51|99.59|99.51|99.57|99.51|3706
1618996090000|2021-04-21 09:08:10|99.59|99.52|99.59|99.52|99.59|99.52|99.59|99.52|1133
1618996100000|2021-04-21 09:08:20|99.58|99.53|99.58|99.53|99.59|99.54|99.58|99.51|7534
1618996110000|2021-04-21 09:08:30|99.56|99.52|99.56|99.51|99.56|99.52|99.56|99.51|3902
1618996120000|2021-04-21 09:08:40|99.54|99.48|99.55|99.49|99.56|99.49|99.53|99.46|3751
1618996130000|2021-04-21 09:08:50||99.48||99.49||99.49||99.47|22984
1618996140000|2021-04-21 09:09:00|99.54|99.5|99.56|99.52|99.58|99.52|99.54|99.47|10049
1618996150000|2021-04-21 09:09:10|99.58||99.58||99.58||99.57||5580
1618996160000|2021-04-21 09:09:20|99.57|99.53|99.63|99.57|99.63|99.57|99.57|99.53|6854
1618996180000|2021-04-21 09:09:40|99.64|99.58|99.67|99.61|99.67|99.61|99.64|99.58|5514
1618996190000|2021-04-21 09:09:50|99.65|99.6|99.63|99.56|99.65|99.6|99.61|99.56|8685
1618996200000|2021-04-21 09:10:00||99.57||99.57||99.57||99.57|4391
1618996220000|2021-04-21 09:10:20|99.62|99.56|99.53|99.44|99.62|99.56|99.47|99.42|19252
1618996230000|2021-04-21 09:10:30|99.52||99.52||99.52||99.51||988
1618996240000|2021-04-21 09:10:40|99.51||99.5||99.51||99.5||21931
1618996250000|2021-04-21 09:10:50|99.52|99.45|99.52|99.49|99.52|99.49|99.52|99.45|10
1618996260000|2021-04-21 09:11:00|99.55|99.5|99.57|99.53|99.57|99.53|99.55|99.5|16353
1618996270000|2021-04-21 09:11:10|99.62|99.54|99.61|99.57|99.64|99.57|99.61|99.54|1892
1618996280000|2021-04-21 09:11:20|99.58|99.56|99.61|99.55|99.61|99.59|99.58|99.53|9823
1618996290000|2021-04-21 09:11:30|||||||||387
1618996300000|2021-04-21 09:11:40|||||||||2925
1618996310000|2021-04-21 09:11:50|99.63|99.56|99.65|99.59|99.66|99.6|99.63|99.56|12530
1618996320000|2021-04-21 09:12:00|||||||||28120
1618996330000|2021-04-21 09:12:10|99.64|99.58|99.59|99.53|99.64|99.58|99.57|99.53|7145
1618996340000|2021-04-21 09:12:20||99.52||99.52||99.52||99.52|300
1618996350000|2021-04-21 09:12:30|||||||||9982
1618996360000|2021-04-21 09:12:40|99.58||99.57||99.58||99.57||223
1618996390000|2021-04-21 09:13:10|||||||||20977
1618996400000|2021-04-21 09:13:20|99.56|99.51|99.52|99.45|99.56|99.51|99.52|99.44|6881
1618996410000|2021-04-21 09:13:30|99.51|99.44|99.5|99.45|99.51|99.45|99.5|99.44|12321
1618996420000|2021-04-21 09:13:40|99.49|99.44|99.49|99.44|99.49|99.44|99.49|99.44|1859
1618996430000|2021-04-21 09:13:50|99.5|99.45|99.51|99.45|99.54|99.45|99.5|99.45|9076
1618996440000|2021-04-21 09:14:00|99.5|99.44|99.47|99.4|99.5|99.44|99.45|99.4|8403
1618996450000|2021-04-21 09:14:10|99.48|99.41|99.49|99.42|99.52|99.44|99.47|99.41|10069
1618996470000|2021-04-21 09:14:30|||||||||53107
1618996480000|2021-04-21 09:14:40|||||||||1500
1618996490000|2021-04-21 09:14:50|99.5|99.43|99.5|99.43|99.5|99.43|99.5|99.43|1478
1618996500000|2021-04-21 09:15:00|99.52|99.44|99.51|99.47|99.54|99.47|99.51|99.44|15164
1618996510000|2021-04-21 09:15:10|99.54|99.48|99.56|99.51|99.56|99.51|99.54|99.48|281
1618996520000|2021-04-21 09:15:20|||||||||5000
1618996530000|2021-04-21 09:15:30|99.58|99.52|99.63|99.56|99.64|99.56|99.58|99.52|7975
1618996550000|2021-04-21 09:15:50|99.62|99.55|99.6|99.55|99.63|99.55|99.58|99.53|11203
1618996560000|2021-04-21 09:16:00|99.61|99.52|99.57|99.5|99.61|99.52|99.57|99.5|7274
1618996580000|2021-04-21 09:16:20|||||||||26472
1618996590000|2021-04-21 09:16:30||99.51||99.51||99.51||99.51|357
1618996600000|2021-04-21 09:16:40|||||||||989
1618996610000|2021-04-21 09:16:50|||||||||487
1618996630000|2021-04-21 09:17:10|99.56|99.48|99.45|99.4|99.56|99.48|99.41|99.38|70777
1618996640000|2021-04-21 09:17:20|99.44|99.38|99.42|99.36|99.44|99.38|99.42|99.36|1553
1618996650000|2021-04-21 09:17:30|||||||||2092
1618996660000|2021-04-21 09:17:40||99.37||99.37||99.37||99.37|885
1618996670000|2021-04-21 09:17:50|99.44|99.39|99.47|99.43|99.47|99.43|99.43|99.39|8551
1618996680000|2021-04-21 09:18:00|99.5|99.44|99.5|99.44|99.52|99.44|99.5|99.42|7710
1618996690000|2021-04-21 09:18:10|99.49|99.45|99.49|99.45|99.49|99.45|99.49|99.42|10141
1618996700000|2021-04-21 09:18:20|99.48||99.49||99.49||99.48||628
1618996720000|2021-04-21 09:18:40|99.52|99.5|99.56|99.5|99.56|99.5|99.51|99.46|4191
1618996730000|2021-04-21 09:18:50|99.58|99.51|99.58|99.52|99.6|99.54|99.58|99.5|0
1618996740000|2021-04-21 09:19:00|99.55||99.55||99.55||99.55||0
1618996750000|2021-04-21 09:19:10|||||||||9979
1618996760000|2021-04-21 09:19:20|99.58|99.54|99.58|99.54|99.58|99.54|99.55|99.54|2083
1618996770000|2021-04-21 09:19:30|99.6||99.59||99.6||99.59||554
1618996780000|2021-04-21 09:19:40|99.58|99.53|99.54|99.5|99.58|99.53|99.54|99.5|8154
1618996790000|2021-04-21 09:19:50||99.52||99.52||99.52||99.52|1713
1618996800000|2021-04-21 09:20:00|99.58|99.53|99.58|99.53|99.58|99.53|99.58|99.53|23
1618996810000|2021-04-21 09:20:10||99.55||99.55||99.55||99.55|150
1618996820000|2021-04-21 09:20:20|99.6|99.56|99.55|99.5|99.6|99.58|99.55|99.5|10062
1618996830000|2021-04-21 09:20:30|99.54||99.54||99.54||99.54||2009
1618996840000|2021-04-21 09:20:40|99.56|99.52|99.55|99.52|99.57|99.52|99.55|99.52|12263
1618996850000|2021-04-21 09:20:50|99.57|99.53|99.57|99.54|99.57|99.54|99.57|99.53|23
1618996860000|2021-04-21 09:21:00|99.58|99.55|99.58|99.55|99.58|99.55|99.58|99.55|7487
1618996870000|2021-04-21 09:21:10|||||||||2400
1618996890000|2021-04-21 09:21:30|99.57|99.54|99.6|99.55|99.6|99.56|99.57|99.51|16519
1618996900000|2021-04-21 09:21:40|||||||||8992
1618996910000|2021-04-21 09:21:50|||||||||3000
1618996920000|2021-04-21 09:22:00|99.59||99.59||99.59||99.59||1107
1618996930000|2021-04-21 09:22:10|99.6|99.56|99.6|99.56|99.6|99.56|99.6|99.56|8821
1618996940000|2021-04-21 09:22:20|||||||||2992
1618996950000|2021-04-21 09:22:30|99.63|99.57|99.63|99.59|99.63|99.59|99.6|99.57|12162
1618996960000|2021-04-21 09:22:40|||||||||2481
1618996970000|2021-04-21 09:22:50|99.62|99.58|99.6|99.56|99.62|99.58|99.59|99.56|104821
1618996980000|2021-04-21 09:23:00|99.61|99.58|99.72|99.65|99.72|99.65|99.61|99.56|32465
1618996990000|2021-04-21 09:23:10|99.71|99.62|99.67|99.59|99.71|99.63|99.67|99.58|99
1618997000000|2021-04-21 09:23:20|||||||||1698
1618997010000|2021-04-21 09:23:30|99.68|99.6|99.76|99.7|99.76|99.7|99.68|99.6|20302
1618997020000|2021-04-21 09:23:40|99.75|99.67|99.74|99.7|99.76|99.7|99.73|99.66|3114
1618997030000|2021-04-21 09:23:50|99.75||99.77||99.78||99.75||15962
1618997040000|2021-04-21 09:24:00|99.8|99.71|99.81|99.74|99.82|99.74|99.79|99.71|46
1618997050000|2021-04-21 09:24:10|99.82||99.83||99.84||99.82||22608
1618997060000|2021-04-21 09:24:20|99.84|99.84|99.88|99.84|99.88|99.84|99.84|99.76|9008
1618997070000|2021-04-21 09:24:30|99.87|99.8|99.89|99.82|99.91|99.85|99.87|99.8|15901
1618997080000|2021-04-21 09:24:40|99.88|99.8|99.86|99.8|99.88|99.81|99.86|99.8|1144
1618997090000|2021-04-21 09:24:50|99.85|99.79|99.83|99.76|99.85|99.79|99.82|99.74|1506
1618997100000|2021-04-21 09:25:00||99.77||99.77||99.77||99.77|675
1618997110000|2021-04-21 09:25:10|99.84|99.78|99.87|99.8|99.88|99.8|99.84|99.78|271
1618997130000|2021-04-21 09:25:30|||||||||4034
1618997150000|2021-04-21 09:25:50|99.88|99.82|99.91|99.85|99.92|99.85|99.88|99.82|6604
1618997160000|2021-04-21 09:26:00|||||||||54939
1618997170000|2021-04-21 09:26:10|99.93|99.84|99.89|99.84|99.94|99.84|99.89|99.84|4079
1618997180000|2021-04-21 09:26:20|99.9|99.94|99.94|99.89|99.98|99.94|99.89|99.86|111906
1618997190000|2021-04-21 09:26:30|99.93|99.88|99.91|99.83|99.93|99.88|99.91|99.82|8456
1618997200000|2021-04-21 09:26:40|99.93|99.84|99.95|99.9|99.95|99.9|99.92|99.84|1202
1618997210000|2021-04-21 09:26:50|99.94|99.89|99.94|99.87|99.94|99.89|99.94|99.87|3020
1618997230000|2021-04-21 09:27:10|99.93|99.86|99.91|99.86|99.93|99.86|99.91|99.86|25
1618997240000|2021-04-21 09:27:20|||||||||1986
1618997250000|2021-04-21 09:27:30|99.9|99.85|99.91|99.86|99.91|99.86|99.9|99.85|11558
1618997260000|2021-04-21 09:27:40|||||||||6166
1618997270000|2021-04-21 09:27:50|99.94|99.92|99.94|99.92|99.94|99.92|99.94|99.86|5556
1618997280000|2021-04-21 09:28:00|99.97|99.93|99.98|99.93|100|99.94|99.97|99.93|9387
1618997290000|2021-04-21 09:28:10|100|99.94|100|99.94|100|99.94|100|99.94|1506
1618997310000|2021-04-21 09:28:30|99.99||99.98||99.99||99.98||1188
1618997320000|2021-04-21 09:28:40|99.96|99.93|99.98|99.94|99.98|99.95|99.96|99.92|24657
1618997330000|2021-04-21 09:28:50|||||||||500
1618997340000|2021-04-21 09:29:00|||||||||1001
1618997360000|2021-04-21 09:29:20||99.95||99.95||99.95||99.95|1397
1618997370000|2021-04-21 09:29:30|100|99.97|100.06|99.99|100.06|99.99|100|99.95|33033
1618997390000|2021-04-21 09:29:50|||||||||10001
1618997400000|2021-04-21 09:30:00|||||||||2600
1618997420000|2021-04-21 09:30:20|||||||||1500
1618997430000|2021-04-21 09:30:30|100.04||100.04||100.04||100.04||5945
1618997440000|2021-04-21 09:30:40|100.02|100|100.14|100.08|100.2|100.14|100.02|100|37640
1618997450000|2021-04-21 09:30:50|100.1|100.1|100.14|100.1|100.2|100.14|100.1|100.06|4026
1618997460000|2021-04-21 09:31:00|100.12|100.08|100.06|100.02|100.12|100.08|100.06|100.02|10219
1618997470000|2021-04-21 09:31:10||100||100||100||100|900
1618997480000|2021-04-21 09:31:20|||||||||983
1618997500000|2021-04-21 09:31:40|||||||||364
1618997510000|2021-04-21 09:31:50||100.02||100||100.02||100|16265
1618997520000|2021-04-21 09:32:00|100.04|99.99|100.02|99.99|100.04|99.99|100.02|99.95|14916
1618997530000|2021-04-21 09:32:10||99.95||99.99||99.99||99.95|1210
1618997540000|2021-04-21 09:32:20|||||||||982
1618997550000|2021-04-21 09:32:30|||||||||500
1618997560000|2021-04-21 09:32:40||99.95||99.95||99.99||99.95|4789
1618997580000|2021-04-21 09:33:00|||||||||3000
1618997590000|2021-04-21 09:33:10|100|100|99.79|99.72|100|100|99.79|99.72|27689
1618997600000|2021-04-21 09:33:20|99.78|99.71|99.73|99.66|99.78|99.71|99.73|99.65|1678
1618997610000|2021-04-21 09:33:30|||||||||10000
1618997620000|2021-04-21 09:33:40|||||||||226
1618997630000|2021-04-21 09:33:50|||||||||184
1618997640000|2021-04-21 09:34:00|||||||||6973
1618997650000|2021-04-21 09:34:10|99.74|99.74|99.79|99.74|99.8|99.77|99.74|99.74|14538
1618997660000|2021-04-21 09:34:20|99.78|99.71|99.71|99.65|99.78|99.74|99.7|99.62|25622
1618997670000|2021-04-21 09:34:30|99.7|99.63|99.68|99.63|99.7|99.64|99.68|99.62|320
1618997690000|2021-04-21 09:34:50|99.69|99.64|99.83|99.76|99.84|99.76|99.69|99.64|5063
1618997700000|2021-04-21 09:35:00|99.82|99.75|99.78|99.7|99.82|99.75|99.78|99.7|6359
1618997710000|2021-04-21 09:35:10|99.81|99.71|99.79|99.72|99.81|99.73|99.79|99.71|502
1618997720000|2021-04-21 09:35:20|99.82|99.73|99.8|99.74|99.84|99.76|99.8|99.73|37
1618997730000|2021-04-21 09:35:30|99.79|99.75|99.76|99.69|99.79|99.75|99.76|99.68|387
1618997740000|2021-04-21 09:35:40|99.75|99.68|99.71|99.65|99.75|99.68|99.67|99.63|10833
1618997750000|2021-04-21 09:35:50|99.72|99.66|99.85|99.79|99.86|99.79|99.72|99.66|7544
1618997760000|2021-04-21 09:36:00|99.84|99.77|99.78|99.7|99.84|99.77|99.77|99.68|6058
1618997770000|2021-04-21 09:36:10|99.77|99.71|99.8|99.72|99.81|99.76|99.77|99.71|4150
1618997780000|2021-04-21 09:36:20|99.79|99.71|99.79|99.72|99.79|99.72|99.78|99.71|0
1618997790000|2021-04-21 09:36:30|99.78|99.71|99.78|99.71|99.78|99.71|99.78|99.71|50
1618997800000|2021-04-21 09:36:40|99.77|99.68|99.72|99.65|99.77|99.68|99.7|99.65|14285
1618997810000|2021-04-21 09:36:50|99.71||99.7||99.71||99.7||23
1618997820000|2021-04-21 09:37:00|99.71||99.71||99.71||99.71||6375
1618997830000|2021-04-21 09:37:10|99.7||99.7||99.7||99.7||263
1618997840000|2021-04-21 09:37:20|99.68||99.67||99.68||99.67||0
1618997850000|2021-04-21 09:37:30|99.68|99.64|99.68|99.64|99.68|99.64|99.68|99.62|1236
1618997860000|2021-04-21 09:37:40|||||||||287
1618997870000|2021-04-21 09:37:50|||||||||1000
1618997880000|2021-04-21 09:38:00|99.66|99.62|99.7|99.63|99.7|99.63|99.66|99.6|14485
1618997890000|2021-04-21 09:38:10|||||||||5000
1618997900000|2021-04-21 09:38:20|99.69|99.62|99.67|99.62|99.69|99.62|99.67|99.62|2221
1618997910000|2021-04-21 09:38:30|||||||||893
1618997920000|2021-04-21 09:38:40||99.63||99.62||99.63||99.62|8187
1618997930000|2021-04-21 09:38:50|||||||||5069
1618997950000|2021-04-21 09:39:10|||||||||501
1618997980000|2021-04-21 09:39:40|||||||||1987
1618997990000|2021-04-21 09:39:50|||||||||249
1618998000000|2021-04-21 09:40:00|99.65|99.6|99.67|99.63|99.67|99.63|99.65|99.6|6208
1618998010000|2021-04-21 09:40:10|99.7|99.62|99.71|99.67|99.71|99.67|99.7|99.62|5701
1618998020000|2021-04-21 09:40:20|99.74|99.68|99.78|99.73|99.79|99.73|99.74|99.68|6040
1618998030000|2021-04-21 09:40:30|99.8|99.76|99.67|99.62|99.81|99.76|99.65|99.62|22006
1618998040000|2021-04-21 09:40:40|99.68|99.63|99.7|99.63|99.71|99.63|99.66|99.6|3238
1618998050000|2021-04-21 09:40:50|99.69|99.62|99.66|99.6|99.69|99.62|99.66|99.6|35069
1618998060000|2021-04-21 09:41:00|||||||||28837
1618998070000|2021-04-21 09:41:10|||||||||5665
1618998080000|2021-04-21 09:41:20|99.67|99.7|99.69|99.63|99.71|99.7|99.67|99.62|45820
1618998090000|2021-04-21 09:41:30|99.68|99.61|99.64|99.59|99.68|99.61|99.64|99.59|7149
1618998100000|2021-04-21 09:41:40|99.68||99.66||99.68||99.66||465
1618998120000|2021-04-21 09:42:00|99.67|99.6|99.67|99.6|99.68|99.6|99.67|99.6|2100
1618998130000|2021-04-21 09:42:10||99.61||99.62||99.62||99.61|7984
1618998140000|2021-04-21 09:42:20|||||||||8338
1618998150000|2021-04-21 09:42:30|||||||||993
1618998160000|2021-04-21 09:42:40|99.66|99.6|99.64|99.59|99.66|99.6|99.64|99.59|6535
1618998170000|2021-04-21 09:42:50|99.63|99.57|99.64|99.59|99.65|99.59|99.61|99.56|2555
1618998190000|2021-04-21 09:43:10||99.56||99.56||99.56||99.56|1331
1618998200000|2021-04-21 09:43:20|99.63|99.55|99.59|99.54|99.63|99.55|99.56|99.51|4045
1618998220000|2021-04-21 09:43:40||99.53||99.54||99.54||99.53|69
1618998230000|2021-04-21 09:43:50|||||||||989
1618998240000|2021-04-21 09:44:00||99.55||99.55||99.55||99.55|1040
1618998250000|2021-04-21 09:44:10|99.6|99.56|99.65|99.58|99.66|99.58|99.6|99.56|374
1618998260000|2021-04-21 09:44:20|99.63||99.64||99.66||99.63||2933
1618998290000|2021-04-21 09:44:50|99.66|99.59|99.98|99.93|100|99.97|99.65|99.59|49578
1618998300000|2021-04-21 09:45:00|99.97|99.89|99.95|99.85|99.97|99.92|99.93|99.84|2995
1618998310000|2021-04-21 09:45:10||99.86||99.86||99.86||99.86|3952
1618998320000|2021-04-21 09:45:20|||||||||2128
1618998330000|2021-04-21 09:45:30|99.94|99.84|99.83|99.77|99.94|99.84|99.83|99.77|14265
1618998340000|2021-04-21 09:45:40|99.85|99.78|99.97|99.9|99.98|99.95|99.84|99.75|72274
1618998350000|2021-04-21 09:45:50|99.96|99.89|99.92|99.83|99.96|99.89|99.89|99.83|11570
1618998370000|2021-04-21 09:46:10|99.91|99.82|99.87|99.79|99.91|99.82|99.87|99.79|1816
1618998380000|2021-04-21 09:46:20|99.86|99.8|99.85|99.78|99.86|99.8|99.85|99.77|950
1618998390000|2021-04-21 09:46:30|99.84|99.77|99.81|99.73|99.84|99.77|99.81|99.73|0
1618998400000|2021-04-21 09:46:40|99.8|99.71|99.78|99.71|99.8|99.71|99.78|99.71|1496
1618998410000|2021-04-21 09:46:50|||||||||2986
1618998430000|2021-04-21 09:47:10|99.8|99.73|99.82|99.76|99.86|99.76|99.78|99.73|12161
1618998440000|2021-04-21 09:47:20|||||||||1000
1618998450000|2021-04-21 09:47:30||99.75||99.76||99.76||99.75|3573
1618998460000|2021-04-21 09:47:40||99.75||99.74||99.76||99.74|2552
1618998470000|2021-04-21 09:47:50|||||||||950
1618998480000|2021-04-21 09:48:00|99.86|99.73|99.87|99.79|99.88|99.8|99.85|99.72|6298
1618998490000|2021-04-21 09:48:10|99.8|99.78|99.8|99.76|99.8|99.78|99.8|99.76|0
1618998500000|2021-04-21 09:48:20|99.79|99.75|99.79|99.71|99.79|99.75|99.79|99.71|244
1618998510000|2021-04-21 09:48:30|||||||||2000
1618998520000|2021-04-21 09:48:40|99.78|99.7|99.77|99.69|99.78|99.7|99.77|99.69|1041
1618998530000|2021-04-21 09:48:50|||||||||1225
1618998540000|2021-04-21 09:49:00|99.76|99.67|99.73|99.67|99.8|99.79|99.71|99.65|47720
1618998550000|2021-04-21 09:49:10|99.78|99.66|99.77|99.69|99.8|99.7|99.75|99.66|1047
1618998560000|2021-04-21 09:49:20||99.7||99.7||99.7||99.7|999
1618998570000|2021-04-21 09:49:30|99.8|99.71|99.79|99.72|99.8|99.77|99.79|99.71|2500
1618998580000|2021-04-21 09:49:40||99.71||99.72||99.72||99.7|14972
1618998600000|2021-04-21 09:50:00|99.77|99.73|99.76|99.71|99.77|99.73|99.76|99.71|2610
1618998610000|2021-04-21 09:50:10|99.75|99.69|99.73|99.66|99.75|99.7|99.73|99.66|10
1618998620000|2021-04-21 09:50:20|99.71||99.7||99.71||99.7||50
1618998630000|2021-04-21 09:50:30|||||||||500
1618998640000|2021-04-21 09:50:40|99.69|99.64|99.64|99.6|99.69|99.64|99.64|99.6|9276
1618998650000|2021-04-21 09:50:50|99.62|99.59|99.58|99.52|99.62|99.59|99.58|99.51|19840
1618998660000|2021-04-21 09:51:00|99.57|99.5|99.57|99.52|99.57|99.52|99.57|99.5|1998
1618998680000|2021-04-21 09:51:20|99.54|99.5|99.52|99.47|99.54|99.5|99.52|99.46|19570
1618998690000|2021-04-21 09:51:30|99.51|99.44|99.45|99.4|99.51|99.45|99.45|99.38|9614
1618998700000|2021-04-21 09:51:40|99.46||99.46||99.46||99.46||665
1618998710000|2021-04-21 09:51:50|99.48|99.43|99.54|99.48|99.58|99.48|99.48|99.43|11267
1618998720000|2021-04-21 09:52:00|99.53|99.47|99.47|99.38|99.53|99.47|99.47|99.38|11722
1618998730000|2021-04-21 09:52:10||99.39||99.4||99.4||99.39|11678
1618998740000|2021-04-21 09:52:20|99.5|99.44|99.56|99.5|99.58|99.51|99.5|99.44|17350
1618998750000|2021-04-21 09:52:30||99.48||99.46||99.48||99.45|4617
1618998760000|2021-04-21 09:52:40|99.55||99.51||99.55||99.51||5000
1618998770000|2021-04-21 09:52:50|||||||||498
1618998780000|2021-04-21 09:53:00|99.56|99.52|99.49|99.42|99.58|99.52|99.49|99.42|14326
1618998790000|2021-04-21 09:53:10||99.43||99.43||99.43||99.42|6483
1618998800000|2021-04-21 09:53:20|99.47|99.46|99.47|99.46|99.47|99.46|99.46|99.46|4500
1618998810000|2021-04-21 09:53:30|99.51|99.41|99.54|99.5|99.54|99.5|99.47|99.41|17508
1618998820000|2021-04-21 09:53:40|99.55||99.55||99.55||99.55||320
1618998830000|2021-04-21 09:53:50|99.54||99.55||99.55||99.54||10
1618998840000|2021-04-21 09:54:00|99.54|99.51|99.55|99.5|99.55|99.51|99.54|99.46|3972
1618998850000|2021-04-21 09:54:10|99.54||99.54||99.54||99.54||619
1618998860000|2021-04-21 09:54:20|99.55|99.51|99.55|99.51|99.55|99.51|99.55|99.51|2113
1618998870000|2021-04-21 09:54:30|99.54|99.5|99.52|99.49|99.54|99.5|99.46|99.45|42976
1618998890000|2021-04-21 09:54:50|99.53|99.5|99.54|99.5|99.54|99.51|99.53|99.5|6910
1618998900000|2021-04-21 09:55:00|99.53|99.49|99.53|99.44|99.53|99.49|99.53|99.43|5400
1618998910000|2021-04-21 09:55:10|99.52|99.42|99.48|99.42|99.52|99.44|99.48|99.42|4342
1618998920000|2021-04-21 09:55:20|99.47|99.4|99.47|99.42|99.47|99.42|99.47|99.4|1500
1618998930000|2021-04-21 09:55:30|99.48|99.4|99.43|99.37|99.48|99.4|99.43|99.37|7515
1618998940000|2021-04-21 09:55:40||99.36||99.36||99.36||99.36|3564
1618998950000|2021-04-21 09:55:50|99.44|99.37|99.47|99.4|99.48|99.41|99.44|99.37|2092
1618998960000|2021-04-21 09:56:00|99.46|99.39|99.42|99.36|99.46|99.39|99.42|99.36|0
1618998970000|2021-04-21 09:56:10|||||||||2490
1618998980000|2021-04-21 09:56:20|99.45|99.37|99.45|99.39|99.45|99.41|99.44|99.37|2000
1618998990000|2021-04-21 09:56:30|99.44|99.38|99.44|99.36|99.44|99.38|99.44|99.36|0
1618999000000|2021-04-21 09:56:40|||||||||8669
1618999010000|2021-04-21 09:56:50|||||||||2500
1618999040000|2021-04-21 09:57:20|99.42|99.34|99.4|99.32|99.42|99.34|99.38|99.32|17586
1618999050000|2021-04-21 09:57:30|99.38|99.35|99.36|99.3|99.4|99.35|99.36|99.3|1648
1618999060000|2021-04-21 09:57:40|99.32|99.28|99.31|99.28|99.32|99.28|99.3|99.25|16088
1618999070000|2021-04-21 09:57:50|||||||||3020
1618999080000|2021-04-21 09:58:00|99.29||99.29||99.34||99.29||10103
1618999100000|2021-04-21 09:58:20|99.28|99.25|99.25|99.2|99.28|99.25|99.25|99.2|10971
1618999110000|2021-04-21 09:58:30|99.26|99.21|99.32|99.25|99.34|99.25|99.26|99.21|9567
1618999120000|2021-04-21 09:58:40|99.29|99.26|99.36|99.27|99.36|99.27|99.29|99.26|10012
1618999130000|2021-04-21 09:58:50|||||||||568
1618999140000|2021-04-21 09:59:00|||||||||4896
1618999150000|2021-04-21 09:59:10|||||||||1000
1618999160000|2021-04-21 09:59:20|99.38|99.28|99.4|99.33|99.41|99.36|99.38|99.28|12886
1618999170000|2021-04-21 09:59:30|99.38|99.3|99.34|99.27|99.38|99.3|99.34|99.26|3960
1618999180000|2021-04-21 09:59:40|99.33|99.26|99.32|99.25|99.33|99.27|99.32|99.25|5042
1618999190000|2021-04-21 09:59:50|99.31|99.26|99.31|99.25|99.31|99.26|99.31|99.25|2
1618999200000|2021-04-21 10:00:00|99.32|99.26|99.38|99.31|99.4|99.31|99.32|99.26|9596
1618999210000|2021-04-21 10:00:10|99.4|99.34|99.52|99.45|99.54|99.5|99.4|99.34|33430
1618999220000|2021-04-21 10:00:20|99.51|99.43|99.46|99.4|99.51|99.43|99.42|99.34|29514
1618999230000|2021-04-21 10:00:30|99.47|99.37|99.46|99.39|99.47|99.39|99.46|99.37|0
1618999240000|2021-04-21 10:00:40|99.45|99.37|99.4|99.33|99.45|99.37|99.4|99.32|6058
1618999250000|2021-04-21 10:00:50|||||||||10000
1618999260000|2021-04-21 10:01:00|99.39|99.32|99.41|99.35|99.42|99.36|99.37|99.31|5246
1618999270000|2021-04-21 10:01:10|||||||||100
1618999280000|2021-04-21 10:01:20|99.4|99.34|99.41|99.35|99.41|99.35|99.4|99.34|69
1618999300000|2021-04-21 10:01:40|99.43|99.4|99.47|99.39|99.48|99.41|99.43|99.38|8835
1618999320000|2021-04-21 10:02:00||99.4||99.4||99.4||99.4|1513
1618999330000|2021-04-21 10:02:10|||||||||30000
1618999340000|2021-04-21 10:02:20||99.41||99.42||99.42||99.41|9994
1618999350000|2021-04-21 10:02:30|99.5|99.43|99.44|99.41|99.52|99.47|99.44|99.41|42367
1618999360000|2021-04-21 10:02:40|99.45|99.38|99.47|99.44|99.47|99.44|99.43|99.34|3925
1618999370000|2021-04-21 10:02:50|||||||||25010
1618999380000|2021-04-21 10:03:00|||||||||4000
1618999410000|2021-04-21 10:03:30|||||||||1932
1618999420000|2021-04-21 10:03:40|99.52|99.46|99.56|99.47|99.62|99.56|99.52|99.46|32508
1618999430000|2021-04-21 10:03:50|99.55|99.46|99.5|99.45|99.55|99.46|99.5|99.43|12792
1618999440000|2021-04-21 10:04:00|99.49|99.43|99.49|99.43|99.53|99.5|99.49|99.43|21600
1618999460000|2021-04-21 10:04:20|99.48|99.4|99.47|99.43|99.48|99.44|99.44|99.36|4705
1618999470000|2021-04-21 10:04:30|||||||||11491
1618999490000|2021-04-21 10:04:50|99.5|99.45|99.54|99.48|99.56|99.48|99.47|99.44|34899
1618999510000|2021-04-21 10:05:10||99.46||99.44||99.46||99.44|15625
1618999530000|2021-04-21 10:05:30|99.51|99.45|99.51|99.47|99.51|99.47|99.51|99.45|16665
1618999540000|2021-04-21 10:05:40|99.55|99.44|99.56|99.5|99.66|99.6|99.55|99.44|27741
1618999560000|2021-04-21 10:06:00|99.55|99.48|99.54|99.46|99.55|99.48|99.54|99.44|9857
1618999570000|2021-04-21 10:06:10||99.44||99.44||99.44||99.44|0
1618999580000|2021-04-21 10:06:20|99.53|99.46|99.52|99.44|99.53|99.47|99.52|99.44|3063
1618999590000|2021-04-21 10:06:30||99.45||99.44||99.46||99.44|400
1618999600000|2021-04-21 10:06:40|||||||||2178
1618999610000|2021-04-21 10:06:50|99.5|99.43|99.51|99.45|99.53|99.48|99.48|99.43|20959
1618999620000|2021-04-21 10:07:00|99.52|99.46|99.55|99.48|99.55|99.5|99.52|99.46|4127
1618999640000|2021-04-21 10:07:20|99.54|99.47|99.54|99.47|99.54|99.47|99.54|99.47|1443
1618999650000|2021-04-21 10:07:30|||||||||1988
1618999660000|2021-04-21 10:07:40|99.55|99.48|99.55|99.48|99.55|99.48|99.55|99.48|39499
1618999670000|2021-04-21 10:07:50|99.54|99.47|99.59|99.52|99.62|99.52|99.54|99.47|49575
1618999680000|2021-04-21 10:08:00|99.58|99.51|99.52|99.44|99.58|99.51|99.52|99.44|7834
1618999690000|2021-04-21 10:08:10||99.43||99.43||99.43||99.43|0
1618999710000|2021-04-21 10:08:30|99.53|99.44|99.52|99.46|99.53|99.46|99.52|99.44|3647
1618999720000|2021-04-21 10:08:40|99.51|99.44|99.49|99.43|99.53|99.52|99.49|99.43|60457
1618999730000|2021-04-21 10:08:50|99.47|99.42|99.46|99.4|99.47|99.42|99.46|99.4|5039
1618999740000|2021-04-21 10:09:00|99.44|99.38|99.42|99.35|99.44|99.38|99.42|99.34|7338
1618999750000|2021-04-21 10:09:10|99.45|99.34|99.42|99.37|99.45|99.37|99.42|99.34|4996
1618999760000|2021-04-21 10:09:20|99.45|99.38|99.45|99.39|99.45|99.4|99.45|99.38|10612
1618999770000|2021-04-21 10:09:30|99.43|99.38|99.43|99.38|99.43|99.38|99.43|99.38|0
1618999790000|2021-04-21 10:09:50|||||||||2490
1618999800000|2021-04-21 10:10:00|||||||||1680
1618999810000|2021-04-21 10:10:10||99.39||99.39||99.39||99.39|5058
1618999820000|2021-04-21 10:10:20||99.38||99.38||99.38||99.38|1000
1618999830000|2021-04-21 10:10:30|99.45|99.41|99.48|99.43|99.52|99.43|99.45|99.41|8925
1618999840000|2021-04-21 10:10:40|99.51|99.5|99.47|99.4|99.51|99.5|99.47|99.38|10497
1618999850000|2021-04-21 10:10:50|99.46|99.39|99.42|99.38|99.46|99.39|99.42|99.38|3619
1618999860000|2021-04-21 10:11:00|99.41|99.35|99.42|99.35|99.42|99.37|99.41|99.34|13342
1618999870000|2021-04-21 10:11:10|99.44|99.36|99.45|99.36|99.46|99.41|99.44|99.36|5194
1618999880000|2021-04-21 10:11:20|||||||||88
1618999890000|2021-04-21 10:11:30|99.46|99.37|99.51|99.45|99.52|99.45|99.46|99.37|10420
1618999900000|2021-04-21 10:11:40|99.52|99.44|99.49|99.45|99.52|99.46|99.49|99.44|0
1618999910000|2021-04-21 10:11:50|99.5||99.5||99.5||99.5||110
1618999920000|2021-04-21 10:12:00|99.49||99.49||99.49||99.49||1034
1618999930000|2021-04-21 10:12:10|99.48|99.44|99.46|99.36|99.48|99.44|99.46|99.36|44212
1618999940000|2021-04-21 10:12:20|99.44|99.35|99.4|99.34|99.44|99.36|99.4|99.34|7027
1618999950000|2021-04-21 10:12:30|99.42|99.32|99.42|99.36|99.44|99.4|99.37|99.31|29442
1618999960000|2021-04-21 10:12:40|99.44|99.44|99.45|99.44|99.47|99.44|99.44|99.38|9985
1618999970000|2021-04-21 10:12:50|99.46|99.45|99.51|99.45|99.52|99.45|99.46|99.45|4729
1618999980000|2021-04-21 10:13:00|||||||||1000
1619000020000|2021-04-21 10:13:40|99.5|99.44|99.44|99.37|99.5|99.44|99.44|99.36|19322
1619000030000|2021-04-21 10:13:50|99.46|99.38|99.46|99.41|99.46|99.41|99.46|99.38|91
1619000040000|2021-04-21 10:14:00|99.45|99.38|99.44|99.36|99.46|99.39|99.44|99.35|95
1619000050000|2021-04-21 10:14:10|99.46|99.37|99.45|99.38|99.46|99.38|99.45|99.37|0
1619000060000|2021-04-21 10:14:20|99.46||99.45||99.46||99.45||163
1619000070000|2021-04-21 10:14:30|||||||||420
1619000080000|2021-04-21 10:14:40|99.46|99.39|99.45|99.41|99.51|99.46|99.43|99.39|62665
1619000090000|2021-04-21 10:14:50|99.44|99.36|99.4|99.36|99.44|99.37|99.4|99.36|3065
1619000110000|2021-04-21 10:15:10|99.44|99.37|99.47|99.44|99.47|99.44|99.44|99.37|17534
1619000120000|2021-04-21 10:15:20|99.52|99.45|99.52|99.45|99.52|99.45|99.52|99.45|0
1619000130000|2021-04-21 10:15:30|99.54|99.46|99.56|99.49|99.57|99.49|99.54|99.46|200
1619000140000|2021-04-21 10:15:40|||||||||877
1619000150000|2021-04-21 10:15:50|99.57|99.5|99.57|99.52|99.57|99.52|99.57|99.5|10
1619000160000|2021-04-21 10:16:00|99.56||99.56||99.56||99.56||0
1619000170000|2021-04-21 10:16:10|99.55|99.5|99.49|99.45|99.55|99.5|99.49|99.45|30940
1619000180000|2021-04-21 10:16:20|99.5|99.46|99.68|99.61|99.78|99.72|99.5|99.46|76624
1619000190000|2021-04-21 10:16:30|99.69|99.6|99.61|99.57|99.69|99.6|99.61|99.54|1349
1619000200000|2021-04-21 10:16:40||99.54||99.52||99.54||99.52|1525
1619000210000|2021-04-21 10:16:50|99.6|99.51|99.56|99.51|99.6|99.51|99.56|99.51|2989
1619000220000|2021-04-21 10:17:00|99.55|99.5|99.54|99.5|99.56|99.5|99.51|99.45|5351
1619000230000|2021-04-21 10:17:10|99.52|99.46|99.5|99.45|99.52|99.46|99.5|99.45|520
1619000240000|2021-04-21 10:17:20|99.48|99.42|99.47|99.4|99.48|99.42|99.47|99.4|1042
1619000250000|2021-04-21 10:17:30|99.48|99.41|99.47|99.41|99.48|99.41|99.47|99.4|10408
1619000260000|2021-04-21 10:17:40|99.46|99.4|99.45|99.4|99.46|99.4|99.45|99.4|0
1619000270000|2021-04-21 10:17:50|99.46||99.46||99.46||99.46||1994
1619000280000|2021-04-21 10:18:00|99.45|99.38|99.4|99.36|99.45|99.4|99.4|99.36|15736
1619000290000|2021-04-21 10:18:10|99.38|99.33|99.34|99.31|99.38|99.33|99.34|99.31|1216
1619000310000|2021-04-21 10:18:30|99.38|99.36|99.29|99.25|99.4|99.36|99.29|99.25|32191
1619000320000|2021-04-21 10:18:40|99.3||99.29||99.3||99.29||45667
1619000330000|2021-04-21 10:18:50|99.3|99.32|99.32|99.26|99.38|99.32|99.3|99.25|22910
1619000340000|2021-04-21 10:19:00|99.31||99.31||99.31||99.31||1476
1619000350000|2021-04-21 10:19:10|99.32||99.31||99.32||99.31||155
1619000360000|2021-04-21 10:19:20|99.3|99.28|99.31|99.28|99.31|99.28|99.3|99.28|3006
1619000370000|2021-04-21 10:19:30|99.3|99.26|99.3|99.26|99.3|99.26|99.3|99.26|12183
1619000380000|2021-04-21 10:19:40|99.29||99.29||99.29||99.29||225
1619000390000|2021-04-21 10:19:50|99.31|99.4|99.41|99.4|99.46|99.4|99.31|99.27|403467
1619000400000|2021-04-21 10:20:00||99.35||99.4||99.4||99.33|16406
1619000410000|2021-04-21 10:20:10||99.35||99.4||99.4||99.35|3758
1619000420000|2021-04-21 10:20:20||99.35||99.4||99.4||99.35|4206
1619000430000|2021-04-21 10:20:30||99.35||99.4||99.4||99.34|4185
1619000440000|2021-04-21 10:20:40|99.39|99.35|99.3|99.25|99.39|99.4|99.3|99.25|54618
1619000450000|2021-04-21 10:20:50|99.32|99.27|99.34|99.29|99.39|99.36|99.32|99.24|41698
1619000470000|2021-04-21 10:21:10||99.3||99.31||99.31||99.3|2391
1619000500000|2021-04-21 10:21:40|99.33|99.3|99.33|99.27|99.34|99.3|99.33|99.26|4941
1619000510000|2021-04-21 10:21:50|99.34|99.34|99.36|99.29|99.37|99.34|99.34|99.28|24497
1619000520000|2021-04-21 10:22:00|99.34|99.27|99.34|99.28|99.34|99.28|99.34|99.27|8
1619000530000|2021-04-21 10:22:10|99.36|99.29|99.43|99.36|99.5|99.41|99.36|99.29|21207
1619000540000|2021-04-21 10:22:20|99.4|99.35|99.37|99.28|99.4|99.35|99.37|99.28|8682
1619000550000|2021-04-21 10:22:30|99.36|99.27|99.35|99.27|99.36|99.27|99.35|99.27|1282
1619000560000|2021-04-21 10:22:40|99.34|99.26|99.31|99.29|99.34|99.29|99.29|99.24|17180
1619000570000|2021-04-21 10:22:50|99.3|99.26|99.29|99.23|99.3|99.26|99.29|99.22|1792
1619000580000|2021-04-21 10:23:00|||||||||2200
1619000590000|2021-04-21 10:23:10|99.31|99.24|99.31|99.27|99.31|99.27|99.31|99.24|4599
1619000600000|2021-04-21 10:23:20|99.32|99.28|99.36|99.3|99.4|99.31|99.32|99.28|17178
1619000610000|2021-04-21 10:23:30|99.35|99.29|99.35|99.28|99.35|99.29|99.35|99.28|202
1619000620000|2021-04-21 10:23:40|99.34|99.27|99.31|99.24|99.34|99.27|99.31|99.23|5409
1619000630000|2021-04-21 10:23:50|99.33|99.26|99.36|99.31|99.36|99.31|99.32|99.26|42317
1619000640000|2021-04-21 10:24:00|99.4|99.32|99.41|99.34|99.42|99.34|99.4|99.32|4831
1619000650000|2021-04-21 10:24:10|99.4|99.33|99.39|99.3|99.4|99.33|99.39|99.3|1079
1619000660000|2021-04-21 10:24:20|||||||||2013
1619000670000|2021-04-21 10:24:30|||||||||1993
1619000690000|2021-04-21 10:24:50|99.38|99.32|99.35|99.3|99.38|99.32|99.34|99.26|4684
1619000700000|2021-04-21 10:25:00|||||||||7500
1619000710000|2021-04-21 10:25:10|||||||||10005
1619000720000|2021-04-21 10:25:20|||||||||1159
1619000730000|2021-04-21 10:25:30|99.38|99.31|99.38|99.34|99.38|99.34|99.38|99.31|4882
1619000740000|2021-04-21 10:25:40|||||||||82
1619000750000|2021-04-21 10:25:50|||||||||488
1619000760000|2021-04-21 10:26:00|||||||||889
1619000770000|2021-04-21 10:26:10|99.42|99.35|99.42|99.37|99.42|99.38|99.38|99.33|13507
1619000780000|2021-04-21 10:26:20|99.41|99.36|99.4|99.36|99.41|99.36|99.4|99.36|3885
1619000790000|2021-04-21 10:26:30||99.37||99.37||99.37||99.37|15449
1619000800000|2021-04-21 10:26:40|99.42|99.36|99.42|99.37|99.42|99.4|99.42|99.36|1901
1619000810000|2021-04-21 10:26:50|99.44|99.44|99.43|99.39|99.48|99.44|99.43|99.38|20107
1619000820000|2021-04-21 10:27:00|99.46|99.4|99.47|99.41|99.47|99.41|99.46|99.4|2532
1619000840000|2021-04-21 10:27:20|99.48|99.42|99.44|99.38|99.53|99.48|99.44|99.38|3578
1619000850000|2021-04-21 10:27:30|99.46|99.39|99.45|99.38|99.46|99.4|99.45|99.38|150
1619000860000|2021-04-21 10:27:40||99.37||99.37||99.37||99.37|9014
1619000870000|2021-04-21 10:27:50||99.36||99.37||99.38||99.36|1526
1619000880000|2021-04-21 10:28:00|99.44|99.36|99.4|99.37|99.44|99.37|99.4|99.34|475
1619000890000|2021-04-21 10:28:10|99.44|99.38|99.43|99.39|99.44|99.39|99.43|99.37|2546
1619000900000|2021-04-21 10:28:20|||||||||9603
1619000910000|2021-04-21 10:28:30|||||||||991
1619000930000|2021-04-21 10:28:50|99.44|99.42|99.49|99.4|99.5|99.43|99.44|99.38|8831
1619000940000|2021-04-21 10:29:00|99.5||99.5||99.5||99.5||0
1619000960000|2021-04-21 10:29:20|99.49||99.49||99.49||99.49||61
1619000970000|2021-04-21 10:29:30|99.45||99.45||99.45||99.45||10020
1619000980000|2021-04-21 10:29:40|||||||||1332
1619000990000|2021-04-21 10:29:50|99.48|99.41|99.46|99.45|99.51|99.45|99.46|99.41|8100
1619001000000|2021-04-21 10:30:00|||||||||503
1619001010000|2021-04-21 10:30:10|99.5|99.46|99.53|99.46|99.54|99.5|99.5|99.46|10018
1619001020000|2021-04-21 10:30:20||99.5||99.5||99.5||99.5|0
1619001030000|2021-04-21 10:30:30|||||||||2493
1619001050000|2021-04-21 10:30:50|99.5|99.47|99.5|99.46|99.53|99.47|99.5|99.46|22944
1619001060000|2021-04-21 10:31:00|99.51|99.48|99.51|99.46|99.51|99.48|99.51|99.46|1820
1619001070000|2021-04-21 10:31:10|99.5||99.5||99.5||99.5||2095
1619001080000|2021-04-21 10:31:20|99.51|99.48|99.52|99.47|99.54|99.5|99.51|99.46|31812
1619001090000|2021-04-21 10:31:30|99.54|99.48|99.54|99.5|99.56|99.52|99.54|99.48|9303
1619001100000|2021-04-21 10:31:40|99.53|99.49|99.54|99.51|99.54|99.51|99.53|99.48|18936
1619001110000|2021-04-21 10:31:50|||||||||170
1619001140000|2021-04-21 10:32:20|99.53|99.5|99.53|99.45|99.54|99.5|99.53|99.44|8081
1619001160000|2021-04-21 10:32:40|||||||||899
1619001190000|2021-04-21 10:33:10|99.54|99.55|99.57|99.53|99.57|99.55|99.54|99.46|27706
1619001200000|2021-04-21 10:33:20|99.6||99.6||99.6||99.6||100
1619001210000|2021-04-21 10:33:30|||||||||1436
1619001230000|2021-04-21 10:33:50|99.58||99.58||99.58||99.58||6000
1619001250000|2021-04-21 10:34:10|99.6|99.54|99.67|99.62|99.67|99.62|99.6|99.54|53769
1619001260000|2021-04-21 10:34:20|99.64|99.61|99.63|99.55|99.64|99.61|99.62|99.54|13281
1619001270000|2021-04-21 10:34:30|99.62|99.54|99.61|99.53|99.62|99.54|99.61|99.53|250
1619001280000|2021-04-21 10:34:40||99.54||99.53||99.54||99.53|62
1619001300000|2021-04-21 10:35:00|99.59||99.59||99.59||99.59||4051
1619001310000|2021-04-21 10:35:10|99.61|99.54|99.6|99.53|99.61|99.56|99.59|99.52|2771
1619001320000|2021-04-21 10:35:20|99.61|99.6|99.61|99.57|99.61|99.6|99.6|99.54|20281
1619001330000|2021-04-21 10:35:30|99.62|99.58|99.71|99.62|99.76|99.72|99.62|99.58|37762
1619001350000|2021-04-21 10:35:50||99.63||99.63||99.63||99.63|1003
1619001360000|2021-04-21 10:36:00||99.62||99.62||99.62||99.62|5200
1619001370000|2021-04-21 10:36:10||99.63||99.63||99.63||99.63|10000
1619001380000|2021-04-21 10:36:20|99.7|99.62|99.68|99.61|99.7|99.62|99.68|99.61|15
1619001390000|2021-04-21 10:36:30|99.7|99.67|99.69|99.62|99.7|99.67|99.69|99.61|475
1619001400000|2021-04-21 10:36:40|99.68||99.68||99.68||99.68||1103
1619001410000|2021-04-21 10:36:50|||||||||9975
1619001420000|2021-04-21 10:37:00|99.69|99.65|99.78|99.69|99.79|99.73|99.69|99.65|12672
1619001430000|2021-04-21 10:37:10|99.77|99.68|99.74|99.67|99.77|99.68|99.74|99.66|534
1619001450000|2021-04-21 10:37:30|99.76||99.72||99.76||99.72||14
1619001460000|2021-04-21 10:37:40|||||||||2005
1619001470000|2021-04-21 10:37:50|99.73|99.68|99.82|99.75|99.84|99.75|99.73|99.68|4957
1619001480000|2021-04-21 10:38:00|99.78|99.73|99.77|99.73|99.78|99.73|99.77|99.73|3740
1619001490000|2021-04-21 10:38:10|99.78|99.74|99.78|99.74|99.78|99.74|99.78|99.74|2004
1619001500000|2021-04-21 10:38:20|99.74|99.73|99.74|99.67|99.76|99.73|99.72|99.66|47361
1619001510000|2021-04-21 10:38:30|99.75|99.68|99.75|99.73|99.75|99.73|99.75|99.68|46370
1619001520000|2021-04-21 10:38:40|99.77|99.71|99.81|99.78|99.81|99.78|99.77|99.7|13366
1619001530000|2021-04-21 10:38:50|99.8|99.75|99.8|99.73|99.8|99.75|99.8|99.73|8000
1619001540000|2021-04-21 10:39:00|99.81|99.83|99.88|99.84|99.88|99.84|99.81|99.74|30562
1619001560000|2021-04-21 10:39:20|||||||||2983
1619001570000|2021-04-21 10:39:30|99.91|99.85|99.96|99.92|99.96|99.92|99.91|99.85|25009
1619001580000|2021-04-21 10:39:40||99.9||99.91||99.91||99.89|0
1619001590000|2021-04-21 10:39:50||99.9||99.9||99.9||99.9|0
1619001600000|2021-04-21 10:40:00||99.91||99.91||99.91||99.91|0
1619001610000|2021-04-21 10:40:10|||||||||2938
1619001620000|2021-04-21 10:40:20||99.89||99.91||99.91||99.88|4944
1619001630000|2021-04-21 10:40:30|99.98|99.95|100|99.94|100|99.95|99.96|99.93|8016
1619001640000|2021-04-21 10:40:40|||||||||3184
1619001650000|2021-04-21 10:40:50|99.99|99.95|99.99|99.94|99.99|99.95|99.99|99.92|0
1619001660000|2021-04-21 10:41:00|100|99.95|100|99.95|100|99.95|99.98|99.95|3143
1619001670000|2021-04-21 10:41:10|||||||||106
1619001680000|2021-04-21 10:41:20|99.99||99.99||99.99||99.99||150
1619001690000|2021-04-21 10:41:30|99.97|99.92|99.96|99.89|99.97|99.94|99.96|99.88|9073
1619001700000|2021-04-21 10:41:40|99.94|99.88|99.94|99.89|99.94|99.89|99.94|99.88|985
1619001710000|2021-04-21 10:41:50|99.92|99.88|99.94|99.88|99.94|99.88|99.92|99.87|6632
1619001720000|2021-04-21 10:42:00|||||||||4969
1619001730000|2021-04-21 10:42:10|99.92|99.87|99.92|99.87|99.92|99.87|99.92|99.86|6886
1619001740000|2021-04-21 10:42:20|||||||||5407
1619001750000|2021-04-21 10:42:30|||||||||492
1619001760000|2021-04-21 10:42:40|||||||||1433
1619001770000|2021-04-21 10:42:50|||||||||250
1619001780000|2021-04-21 10:43:00|||||||||5000
1619001790000|2021-04-21 10:43:10|99.91|99.86|99.84|99.78|99.91|99.86|99.84|99.77|7956
1619001800000|2021-04-21 10:43:20|99.83||99.82||99.83||99.82||0
1619001810000|2021-04-21 10:43:30|||||||||1001
1619001830000|2021-04-21 10:43:50|99.83|99.82|99.81|99.79|99.83|99.82|99.81|99.78|15022
1619001840000|2021-04-21 10:44:00|99.79|99.78|99.76|99.69|99.79|99.78|99.76|99.68|10562
1619001850000|2021-04-21 10:44:10|99.77|99.7|99.84|99.79|99.84|99.79|99.77|99.7|8214
1619001860000|2021-04-21 10:44:20||99.8||99.8||99.8||99.8|0
1619001870000|2021-04-21 10:44:30|||||||||1250
1619001880000|2021-04-21 10:44:40|99.82||99.82||99.82||99.82||0
1619001890000|2021-04-21 10:44:50|99.81|99.79|99.82|99.79|99.82|99.79|99.81|99.79|11338
1619001900000|2021-04-21 10:45:00|99.84|99.8|99.87|99.81|99.92|99.86|99.84|99.8|28511
1619001920000|2021-04-21 10:45:20|||||||||30000
1619001940000|2021-04-21 10:45:40|99.86|99.8|99.82|99.77|99.86|99.8|99.82|99.74|18467
1619001950000|2021-04-21 10:45:50||99.74||99.77||99.77||99.74|0
1619001960000|2021-04-21 10:46:00|99.8|99.74|99.78|99.71|99.8|99.74|99.78|99.7|3644
1619001970000|2021-04-21 10:46:10|99.79|99.8|99.81|99.75|99.82|99.8|99.77|99.7|42407
1619001980000|2021-04-21 10:46:20|99.78||99.78||99.78||99.78||0
1619002000000|2021-04-21 10:46:40|99.81|99.76|99.81|99.76|99.81|99.76|99.8|99.76|2790
1619002010000|2021-04-21 10:46:50|||||||||10018
1619002020000|2021-04-21 10:47:00|99.82|99.82|99.87|99.81|99.87|99.84|99.82|99.76|26903
1619002030000|2021-04-21 10:47:10|99.85|99.8|99.85|99.79|99.85|99.8|99.85|99.78|10
1619002040000|2021-04-21 10:47:20|99.84|99.78|99.81|99.75|99.84|99.78|99.79|99.72|2510
1619002050000|2021-04-21 10:47:30|99.8|99.74|99.87|99.8|99.87|99.8|99.8|99.72|20806
1619002060000|2021-04-21 10:47:40|||||||||1800
1619002080000|2021-04-21 10:48:00|99.86|99.79|99.83|99.78|99.86|99.79|99.83|99.77|492
1619002090000|2021-04-21 10:48:10|99.82|99.77|99.83|99.77|99.83|99.77|99.82|99.76|0
1619002100000|2021-04-21 10:48:20|99.85|99.78|99.86|99.83|99.86|99.83|99.85|99.78|1076
1619002110000|2021-04-21 10:48:30|99.88|99.84|99.88|99.83|99.88|99.85|99.88|99.82|36654
1619002120000|2021-04-21 10:48:40|99.87|99.81|99.88|99.83|99.91|99.88|99.87|99.81|35387
1619002130000|2021-04-21 10:48:50|||||||||26091
1619002140000|2021-04-21 10:49:00|99.9|99.85|99.91|99.88|99.91|99.88|99.9|99.85|3925
1619002150000|2021-04-21 10:49:10|99.92|99.89|99.95|99.88|99.96|99.9|99.92|99.87|8026
1619002160000|2021-04-21 10:49:20|||||||||1891
1619002170000|2021-04-21 10:49:30|99.97|99.91|99.97|99.91|99.97|99.91|99.97|99.91|0
1619002180000|2021-04-21 10:49:40|99.96|99.89|99.96|99.88|99.96|99.89|99.96|99.88|4224
1619002190000|2021-04-21 10:49:50|99.95|99.89|99.98|99.93|99.98|99.93|99.95|99.89|3101
1619002200000|2021-04-21 10:50:00||99.94||99.94||99.94||99.94|50
1619002210000|2021-04-21 10:50:10|100|99.95|100.06|99.98|100.06|99.98|100|99.94|15878
1619002230000|2021-04-21 10:50:30|100.08|100|100.08|100.02|100.08|100.04|100.06|100|24473
1619002250000|2021-04-21 10:50:50|100.1||100.08||100.12||100.08||0
1619002260000|2021-04-21 10:51:00|||||||||400
1619002270000|2021-04-21 10:51:10|100.1|100.1|100.06|100.02|100.12|100.1|100.06|100.02|39204
1619002280000|2021-04-21 10:51:20|100.08|99.99|100.06|99.98|100.08|99.99|100.06|99.98|764
1619002290000|2021-04-21 10:51:30|100.04|99.99|100.04|99.98|100.04|100.02|100.04|99.98|2500
1619002310000|2021-04-21 10:51:50|||||||||1977
1619002320000|2021-04-21 10:52:00||99.99||99.99||100||99.99|162
1619002330000|2021-04-21 10:52:10||100||99.99||100||99.99|0
1619002340000|2021-04-21 10:52:20||99.98||99.98||99.98||99.98|684
1619002350000|2021-04-21 10:52:30|100.06|99.99|100.06|100.04|100.06|100.04|100.06|99.99|9251
1619002360000|2021-04-21 10:52:40|100.04|100|100.04|99.98|100.04|100|100.04|99.98|4835
1619002370000|2021-04-21 10:52:50|100.06|99.99|100.04|100.02|100.06|100.02|100.04|99.99|0
1619002400000|2021-04-21 10:53:20|||||||||4963
1619002410000|2021-04-21 10:53:30|100.06|100.04|100.06|100.04|100.08|100.06|100.06|100.04|4469
1619002420000|2021-04-21 10:53:40|100.08|100.06|100.18|100.12|100.18|100.12|100.08|100.06|43258
1619002430000|2021-04-21 10:53:50|100.2|100.2|100.22|100.2|100.24|100.2|100.2|100.12|19341
1619002440000|2021-04-21 10:54:00|100.2|100.16|100.16|100.1|100.2|100.2|100.16|100.1|4362
1619002450000|2021-04-21 10:54:10|100.14|100.12|100.14|100.12|100.14|100.12|100.12|100.12|52877
1619002460000|2021-04-21 10:54:20|100.16|100.14|100.18|100.14|100.2|100.14|100.16|100.14|21363
1619002470000|2021-04-21 10:54:30|100.2|100.18|100.26|100.22|100.28|100.22|100.2|100.18|31426
1619002480000|2021-04-21 10:54:40|100.28|100.2|100.36|100.32|100.36|100.32|100.26|100.2|46437
1619002490000|2021-04-21 10:54:50|100.38|100.34|100.4|100.34|100.4|100.34|100.38|100.34|1655
1619002500000|2021-04-21 10:55:00|100.42|100.36|100.4|100.34|100.42|100.4|100.38|100.3|98868
1619002520000|2021-04-21 10:55:20|100.42|100.4|100.4|100.34|100.42|100.4|100.36|100.32|80150
1619002530000|2021-04-21 10:55:30|||||||||30985
1619002540000|2021-04-21 10:55:40|100.38|100.32|100.36|100.28|100.38|100.32|100.36|100.26|5088
1619002550000|2021-04-21 10:55:50|100.38|100.38|100.38|100.34|100.4|100.38|100.36|100.28|22678
1619002560000|2021-04-21 10:56:00|100.4|100.36|100.42|100.38|100.42|100.4|100.4|100.36|10917
1619002570000|2021-04-21 10:56:10|100.4|100.34|100.4|100.32|100.4|100.34|100.4|100.32|8242
1619002580000|2021-04-21 10:56:20||100.34||100.34||100.34||100.34|97
1619002590000|2021-04-21 10:56:30||100.32||100.32||100.32||100.32|40
1619002600000|2021-04-21 10:56:40|100.36|100.3|100.34|100.26|100.36|100.3|100.34|100.26|27618
1619002610000|2021-04-21 10:56:50|100.36|100.38|100.34|100.32|100.4|100.38|100.34|100.28|30173
1619002620000|2021-04-21 10:57:00||100.3||100.3||100.3||100.3|5059
1619002630000|2021-04-21 10:57:10|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.26|2773
1619002650000|2021-04-21 10:57:30||100.28||100.28||100.28||100.28|131
1619002660000|2021-04-21 10:57:40|100.34|100.3|100.34|100.32|100.34|100.32|100.34|100.3|2193
1619002670000|2021-04-21 10:57:50|100.36|100.34|100.4|100.36|100.4|100.36|100.36|100.34|8747
1619002680000|2021-04-21 10:58:00|100.38|100.34|100.42|100.36|100.42|100.38|100.38|100.34|11641
1619002700000|2021-04-21 10:58:20|100.46|100.38|100.46|100.4|100.48|100.42|100.46|100.38|8997
1619002720000|2021-04-21 10:58:40|100.48|100.42|100.48|100.42|100.48|100.46|100.48|100.42|6711
1619002730000|2021-04-21 10:58:50|100.5|100.44|100.56|100.5|100.58|100.5|100.5|100.44|5530
1619002740000|2021-04-21 10:59:00|||||||||18
1619002750000|2021-04-21 10:59:10|100.58||100.58||100.6||100.58||2504
1619002760000|2021-04-21 10:59:20|||||||||9886
1619002770000|2021-04-21 10:59:30||100.52||100.5||100.52||100.5|314
1619002780000|2021-04-21 10:59:40|100.54|100.54|100.58|100.52|100.58|100.54|100.52|100.46|15463
1619002790000|2021-04-21 10:59:50||100.54||100.54||100.54||100.54|2428
1619002800000|2021-04-21 11:00:00|100.6|100.56|100.7|100.64|100.72|100.64|100.6|100.52|23654
1619002810000|2021-04-21 11:00:10|100.68|100.62|100.56|100.46|100.68|100.62|100.54|100.46|25343
1619002820000|2021-04-21 11:00:20|100.54|100.42|100.48|100.42|100.54|100.42|100.48|100.42|607
1619002830000|2021-04-21 11:00:30||100.38||100.4||100.4||100.38|225
1619002840000|2021-04-21 11:00:40|100.5|100.42|100.5|100.44|100.5|100.46|100.5|100.42|7227
1619002850000|2021-04-21 11:00:50|100.52|100.5|100.52|100.5|100.52|100.5|100.52|100.44|7883
1619002860000|2021-04-21 11:01:00|||||||||5880
1619002870000|2021-04-21 11:01:10|100.54|100.52|100.58|100.54|100.6|100.54|100.54|100.52|23429
1619002880000|2021-04-21 11:01:20|100.56|100.5|100.58|100.52|100.58|100.52|100.56|100.5|2503
1619002890000|2021-04-21 11:01:30|||||||||10000
1619002900000|2021-04-21 11:01:40|100.56||100.58||100.58||100.56||139
1619002910000|2021-04-21 11:01:50|100.56||100.58||100.58||100.56||1618
1619002920000|2021-04-21 11:02:00|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|14499
1619002930000|2021-04-21 11:02:10|100.54|100.46|100.48|100.4|100.54|100.5|100.48|100.4|12351
1619002950000|2021-04-21 11:02:30|100.46|100.42|100.46|100.42|100.46|100.44|100.46|100.42|2500
1619002960000|2021-04-21 11:02:40|100.48||100.48||100.48||100.48||0
1619002970000|2021-04-21 11:02:50|100.46|100.4|100.48|100.4|100.48|100.44|100.44|100.36|342
1619002980000|2021-04-21 11:03:00|100.5|100.42|100.54|100.5|100.54|100.5|100.48|100.4|24845
1619002990000|2021-04-21 11:03:10||100.52||100.52||100.52||100.52|9230
1619003000000|2021-04-21 11:03:20|100.56|100.54|100.58|100.54|100.58|100.54|100.56|100.54|8176
1619003010000|2021-04-21 11:03:30|100.56|100.5|100.64|100.62|100.64|100.62|100.56|100.5|66807
1619003020000|2021-04-21 11:03:40|100.62|100.58|100.6|100.58|100.62|100.62|100.6|100.54|5545
1619003040000|2021-04-21 11:04:00|100.58|100.52|100.54|100.48|100.58|100.52|100.54|100.48|1406
1619003050000|2021-04-21 11:04:10|||||||||981
1619003060000|2021-04-21 11:04:20|100.52|100.46|100.5|100.44|100.54|100.48|100.5|100.44|5666
1619003070000|2021-04-21 11:04:30|100.52|100.46|100.56|100.52|100.56|100.52|100.52|100.46|6744
1619003080000|2021-04-21 11:04:40|100.58|100.5|100.5|100.48|100.6|100.5|100.5|100.44|6100
1619003090000|2021-04-21 11:04:50|||||||||1600
1619003100000|2021-04-21 11:05:00|100.48|100.42|100.46|100.36|100.48|100.42|100.46|100.36|2503
1619003110000|2021-04-21 11:05:10|||||||||4975
1619003120000|2021-04-21 11:05:20||100.38||100.36||100.4||100.36|75
1619003140000|2021-04-21 11:05:40||100.38||100.36||100.4||100.36|0
1619003150000|2021-04-21 11:05:50|100.44|100.34|100.36|100.32|100.44|100.34|100.34|100.28|4829
1619003160000|2021-04-21 11:06:00|100.34|100.28|100.34|100.3|100.34|100.3|100.34|100.28|65
1619003190000|2021-04-21 11:06:30|||||||||44
1619003210000|2021-04-21 11:06:50|100.32|100.26|100.26|100.18|100.34|100.26|100.24|100.16|4640
1619003220000|2021-04-21 11:07:00|100.24|100.16|100.22|100.16|100.24|100.16|100.22|100.16|3221
1619003230000|2021-04-21 11:07:10||100.18||100.18||100.18||100.16|995
1619003240000|2021-04-21 11:07:20|100.2|100.16|100.16|100.12|100.2|100.16|100.16|100.12|2158
1619003250000|2021-04-21 11:07:30||100.1||100.14||100.14||100.06|4182
1619003270000|2021-04-21 11:07:50|||||||||1981
1619003280000|2021-04-21 11:08:00|100.12|100.1|100.1|100.04|100.14|100.1|100.1|100.02|7313
1619003290000|2021-04-21 11:08:10|100.12|100.06|100.22|100.18|100.22|100.18|100.1|100.06|16465
1619003300000|2021-04-21 11:08:20||100.2||100.2||100.2||100.18|0
1619003310000|2021-04-21 11:08:30|||||||||1397
1619003320000|2021-04-21 11:08:40|100.2|100.18|100.18|100.12|100.2|100.18|100.18|100.1|14966
1619003330000|2021-04-21 11:08:50|100.16|100.1|100.16|100.08|100.16|100.1|100.16|100.08|0
1619003340000|2021-04-21 11:09:00|||||||||2687
1619003350000|2021-04-21 11:09:10|||||||||87
1619003360000|2021-04-21 11:09:20|100.14||100.14||100.14||100.14||4978
1619003370000|2021-04-21 11:09:30|100.12|100.06|100.12|100.04|100.12|100.06|100.12|100.04|45
1619003380000|2021-04-21 11:09:40||100.08||100.08||100.08||100.08|0
1619003390000|2021-04-21 11:09:50|||||||||948
1619003450000|2021-04-21 11:10:50|||||||||49
1619003490000|2021-04-21 11:11:30|100.1|100.04|100.08|100.02|100.1|100.04|100.06|100|14795
1619003520000|2021-04-21 11:12:00|||||||||11605
1619003530000|2021-04-21 11:12:10|100.06|100|100.08|100.04|100.08|100.06|100.06|100|8628
1619003540000|2021-04-21 11:12:20|100.06|100|100.08|100.02|100.08|100.02|100.06|100|3226
1619003550000|2021-04-21 11:12:30|||||||||286
1619003560000|2021-04-21 11:12:40|100.1|100.04|100.08|100.06|100.1|100.08|100.08|100.04|6258
1619003570000|2021-04-21 11:12:50|100.1|100.04|100.06|100|100.1|100.04|100.06|100|3991
1619003580000|2021-04-21 11:13:00||100.02||100.02||100.02||100.02|0
1619003590000|2021-04-21 11:13:10|100.04|100|99.98|99.92|100.04|100|99.98|99.91|6975
1619003600000|2021-04-21 11:13:20|||||||||2500
1619003610000|2021-04-21 11:13:30|100.02|99.93|100.02|99.95|100.02|99.95|100.02|99.93|341
1619003620000|2021-04-21 11:13:40|100|99.93|100.02|99.94|100.02|99.94|100|99.93|1650
1619003630000|2021-04-21 11:13:50|99.98||99.98||99.98||99.98||100
1619003640000|2021-04-21 11:14:00|99.97|99.93|99.97|99.9|99.97|99.93|99.97|99.9|19931
1619003650000|2021-04-21 11:14:10|99.98|99.91|100.02|99.98|100.02|99.98|99.97|99.9|10301
1619003660000|2021-04-21 11:14:20|100|99.93|99.99|99.94|100.02|99.98|99.98|99.9|10672
1619003670000|2021-04-21 11:14:30|99.98|99.91|99.94|99.87|99.98|99.92|99.94|99.86|9710
1619003680000|2021-04-21 11:14:40||99.86||99.88||99.88||99.85|13289
1619003690000|2021-04-21 11:14:50|99.95|99.89|99.95|99.89|99.95|99.89|99.95|99.89|11821
1619003700000|2021-04-21 11:15:00||99.9||99.92||99.92||99.9|0
1619003710000|2021-04-21 11:15:10|99.96|99.94|99.96|99.93|99.98|99.94|99.95|99.92|5292
1619003730000|2021-04-21 11:15:30|99.95|99.92|99.91|99.88|99.95|99.92|99.91|99.87|16934
1619003740000|2021-04-21 11:15:40|99.92||99.92||99.93||99.92||0
1619003750000|2021-04-21 11:15:50|99.91||99.9||99.91||99.9||1855
1619003760000|2021-04-21 11:16:00|99.89|99.85|99.89|99.85|99.9|99.85|99.89|99.85|3586
1619003780000|2021-04-21 11:16:20|99.9|99.88|99.91|99.86|99.92|99.88|99.89|99.85|5243
1619003800000|2021-04-21 11:16:40|99.92|99.87|99.96|99.92|99.96|99.92|99.92|99.87|16797
1619003820000|2021-04-21 11:17:00|99.99|99.93|99.99|99.95|99.99|99.95|99.99|99.93|473
1619003840000|2021-04-21 11:17:20|99.98|99.93|99.99|99.93|99.99|99.93|99.98|99.92|2876
1619003850000|2021-04-21 11:17:30||99.95||99.96||99.96||99.95|2794
1619003860000|2021-04-21 11:17:40|||||||||5961
1619003880000|2021-04-21 11:18:00|100|99.93|100.06|99.98|100.12|100.06|100|99.93|31504
1619003890000|2021-04-21 11:18:10|||||||||4960
1619003900000|2021-04-21 11:18:20||100||100||100||100|12
1619003910000|2021-04-21 11:18:30|100.08|100.02|100.12|100.08|100.14|100.08|100.08|100.02|5502
1619003950000|2021-04-21 11:19:10|100.1|100.06|100.08|100.02|100.12|100.06|100.02|99.99|13698
1619003960000|2021-04-21 11:19:20||99.99||99.99||99.99||99.97|0
1619003970000|2021-04-21 11:19:30|100.06||100.06||100.06||100.06||5540
1619003980000|2021-04-21 11:19:40||100||100||100||100|0
1619004000000|2021-04-21 11:20:00|100.04|99.99|100.04|99.96|100.04|99.99|100.02|99.95|2220
1619004040000|2021-04-21 11:20:40|100.02|100.04|99.93|99.88|100.06|100.04|99.93|99.85|47723
1619004060000|2021-04-21 11:21:00|||||||||982
1619004070000|2021-04-21 11:21:10|99.92||99.92||99.92||99.92||592
1619004090000|2021-04-21 11:21:30|99.91||99.9||99.91||99.9||0
1619004100000|2021-04-21 11:21:40|99.89|99.85|99.87|99.81|99.9|99.85|99.87|99.8|8959
1619004110000|2021-04-21 11:21:50|||||||||87
1619004120000|2021-04-21 11:22:00|||||||||9955
1619004130000|2021-04-21 11:22:10|99.88|99.82|99.93|99.85|99.93|99.85|99.88|99.82|5275
1619004140000|2021-04-21 11:22:20|99.92|99.87|99.91|99.86|99.93|99.88|99.89|99.85|16921
1619004150000|2021-04-21 11:22:30|99.87|99.85|99.91|99.85|99.91|99.85|99.87|99.82|7059
1619004160000|2021-04-21 11:22:40|99.9|99.83|99.9|99.84|99.9|99.84|99.9|99.83|0
1619004170000|2021-04-21 11:22:50|99.89|99.82|99.89|99.83|99.9|99.83|99.89|99.82|614
1619004180000|2021-04-21 11:23:00|99.88|99.82|99.87|99.82|99.88|99.82|99.87|99.82|0
1619004210000|2021-04-21 11:23:30|99.86|99.8|99.85|99.79|99.86|99.8|99.85|99.78|12594
1619004220000|2021-04-21 11:23:40|||||||||334
1619004230000|2021-04-21 11:23:50|99.86||99.85||99.86||99.85||3610
1619004240000|2021-04-21 11:24:00|99.82|99.78|99.82|99.76|99.82|99.78|99.82|99.75|2500
1619004250000|2021-04-21 11:24:10||99.78||99.78||99.78||99.78|1981
1619004260000|2021-04-21 11:24:20|99.81|99.75|99.81|99.76|99.81|99.76|99.81|99.75|2550
1619004270000|2021-04-21 11:24:30|99.8|99.75|99.8|99.75|99.8|99.75|99.8|99.75|5000
1619004280000|2021-04-21 11:24:40|||||||||1282
1619004300000|2021-04-21 11:25:00|99.82|99.78|99.84|99.79|99.86|99.81|99.82|99.78|58578
1619004310000|2021-04-21 11:25:10|99.86|99.8|99.86|99.8|99.86|99.8|99.85|99.8|0
1619004320000|2021-04-21 11:25:20|99.89|99.81|99.92|99.88|99.93|99.88|99.89|99.81|13444
1619004330000|2021-04-21 11:25:30|||||||||560
1619004350000|2021-04-21 11:25:50|99.91|99.87|99.86|99.8|99.91|99.87|99.86|99.79|17517
1619004360000|2021-04-21 11:26:00|99.85|99.79|99.85|99.78|99.85|99.79|99.85|99.77|2270
1619004370000|2021-04-21 11:26:10|99.84|99.76|99.82|99.76|99.84|99.76|99.82|99.75|0
1619004380000|2021-04-21 11:26:20|99.81|99.75|99.81|99.75|99.81|99.75|99.8|99.75|88
1619004390000|2021-04-21 11:26:30|99.8|99.72|99.77|99.7|99.8|99.72|99.76|99.69|2918
1619004400000|2021-04-21 11:26:40|99.76||99.76||99.77||99.76||4313
1619004410000|2021-04-21 11:26:50|||||||||2988
1619004420000|2021-04-21 11:27:00||99.72||99.72||99.72||99.72|992
1619004440000|2021-04-21 11:27:20|99.77|99.73|99.82|99.76|99.84|99.8|99.77|99.73|21305
1619004450000|2021-04-21 11:27:30|99.83|99.78|99.82|99.76|99.85|99.81|99.81|99.75|12737
1619004460000|2021-04-21 11:27:40|99.83||99.83||99.83||99.83||287
1619004470000|2021-04-21 11:27:50|99.82|99.75|99.8|99.74|99.82|99.75|99.8|99.73|12
1619004480000|2021-04-21 11:28:00|99.79|99.73|99.7|99.64|99.79|99.73|99.7|99.62|7924
1619004490000|2021-04-21 11:28:10||99.65||99.66||99.66||99.64|0
1619004510000|2021-04-21 11:28:30|99.73||99.71||99.73||99.7||1410
1619004520000|2021-04-21 11:28:40||99.64||99.65||99.65||99.64|337
1619004530000|2021-04-21 11:28:50|99.7|99.64|99.7|99.62|99.7|99.64|99.7|99.6|100
1619004540000|2021-04-21 11:29:00|99.73|99.64|99.73|99.67|99.75|99.67|99.73|99.64|4060
1619004550000|2021-04-21 11:29:10|||||||||1327
1619004560000|2021-04-21 11:29:20|99.72|99.66|99.72|99.65|99.72|99.66|99.72|99.65|1985
1619004570000|2021-04-21 11:29:30|99.71|99.66|99.73|99.66|99.73|99.66|99.71|99.66|1606
1619004580000|2021-04-21 11:29:40|99.72|99.64|99.73|99.67|99.75|99.68|99.71|99.64|19918
1619004590000|2021-04-21 11:29:50|99.72|99.64|99.71|99.65|99.72|99.65|99.71|99.64|168
1619004600000|2021-04-21 11:30:00|99.73|99.64|99.74|99.66|99.74|99.66|99.72|99.64|1156
1619004610000|2021-04-21 11:30:10|99.75|99.67|99.75|99.69|99.75|99.69|99.75|99.67|486
1619004620000|2021-04-21 11:30:20|99.76||99.76||99.77||99.76||30100
1619004650000|2021-04-21 11:30:50|99.75||99.76||99.76||99.75||1730
1619004660000|2021-04-21 11:31:00|||||||||12562
1619004680000|2021-04-21 11:31:20|||||||||10991
1619004690000|2021-04-21 11:31:30|99.75||99.76||99.76||99.75||11046
1619004700000|2021-04-21 11:31:40|99.75||99.74||99.75||99.74||5032
1619004710000|2021-04-21 11:31:50|||||||||300
1619004720000|2021-04-21 11:32:00|99.75|99.7|99.78|99.73|99.78|99.73|99.75|99.69|6075
1619004730000|2021-04-21 11:32:10|99.77|99.71|99.75|99.71|99.77|99.71|99.75|99.68|16181
1619004750000|2021-04-21 11:32:30|||||||||1995
1619004760000|2021-04-21 11:32:40|99.76|99.78|99.72|99.65|99.79|99.78|99.72|99.64|81995
1619004770000|2021-04-21 11:32:50|99.73|99.66|99.74|99.68|99.74|99.71|99.73|99.65|7276
1619004780000|2021-04-21 11:33:00|99.73|99.66|99.76|99.72|99.76|99.72|99.73|99.66|22228
1619004790000|2021-04-21 11:33:10|99.77|99.73|99.77|99.74|99.77|99.74|99.77|99.73|2897
1619004800000|2021-04-21 11:33:20||99.73||99.73||99.73||99.73|0
1619004810000|2021-04-21 11:33:30||99.74||99.74||99.74||99.74|0
1619004820000|2021-04-21 11:33:40|||||||||8000
1619004830000|2021-04-21 11:33:50|99.79|99.75|99.73|99.67|99.82|99.77|99.73|99.67|11094
1619004840000|2021-04-21 11:34:00|99.74|99.7|99.77|99.72|99.77|99.76|99.74|99.7|44416
1619004850000|2021-04-21 11:34:10|99.79|99.74|99.8|99.74|99.8|99.76|99.79|99.73|5003
1619004860000|2021-04-21 11:34:20||99.75||99.76||99.76||99.75|3283
1619004870000|2021-04-21 11:34:30||99.75||99.75||99.75||99.75|551
1619004880000|2021-04-21 11:34:40|||||||||16185
1619004890000|2021-04-21 11:34:50|99.83|99.76|99.88|99.81|99.89|99.81|99.83|99.76|4573
1619004900000|2021-04-21 11:35:00|99.9|99.82|99.91|99.84|99.92|99.85|99.9|99.82|489
1619004910000|2021-04-21 11:35:10|||||||||486
1619004920000|2021-04-21 11:35:20|99.9|99.83|99.88|99.8|99.9|99.83|99.88|99.8|73
1619004930000|2021-04-21 11:35:30|99.87||99.86||99.87||99.86||0
1619004970000|2021-04-21 11:36:10|99.85|99.78|99.69|99.67|99.85|99.78|99.64|99.59|36687
1619004990000|2021-04-21 11:36:30|||||||||5014
1619005000000|2021-04-21 11:36:40|99.7|99.68|99.75|99.69|99.77|99.72|99.7|99.68|18514
1619005010000|2021-04-21 11:36:50|99.74|99.7|99.74|99.7|99.74|99.7|99.73|99.7|2500
1619005020000|2021-04-21 11:37:00|||||||||1727
1619005030000|2021-04-21 11:37:10|99.73|99.69|99.73|99.7|99.73|99.7|99.73|99.68|1
1619005040000|2021-04-21 11:37:20|99.74|99.71|99.79|99.72|99.8|99.74|99.74|99.71|8175
1619005050000|2021-04-21 11:37:30||99.73||99.73||99.73||99.73|0
1619005060000|2021-04-21 11:37:40|99.78|99.72|99.74|99.68|99.78|99.72|99.74|99.68|2005
1619005070000|2021-04-21 11:37:50|99.75|99.69|99.75|99.69|99.75|99.69|99.75|99.69|599
1619005080000|2021-04-21 11:38:00|99.74|99.67|99.7|99.66|99.74|99.68|99.67|99.62|13880
1619005090000|2021-04-21 11:38:10|99.69|99.67|99.72|99.67|99.72|99.69|99.69|99.67|7948
1619005110000|2021-04-21 11:38:30|99.71|99.66|99.65|99.59|99.71|99.66|99.65|99.58|8310
1619005120000|2021-04-21 11:38:40|99.64|99.58|99.61|99.56|99.64|99.58|99.57|99.52|16414
1619005150000|2021-04-21 11:39:10|||||||||5000
1619005160000|2021-04-21 11:39:20|99.63|99.6|99.68|99.62|99.69|99.62|99.63|99.6|7480
1619005170000|2021-04-21 11:39:30|99.69|99.63|99.69|99.64|99.69|99.64|99.69|99.63|0
1619005180000|2021-04-21 11:39:40|99.7|99.65|99.72|99.67|99.75|99.67|99.7|99.65|1791
1619005200000|2021-04-21 11:40:00|99.74|99.68|99.78|99.71|99.79|99.71|99.74|99.68|1746
1619005220000|2021-04-21 11:40:20|99.77||99.76||99.77||99.76||15
1619005230000|2021-04-21 11:40:30|99.77|99.72|99.76|99.72|99.77|99.72|99.76|99.72|3930
1619005240000|2021-04-21 11:40:40|||||||||200
1619005260000|2021-04-21 11:41:00|||||||||5011
1619005270000|2021-04-21 11:41:10|99.75|99.71|99.76|99.72|99.76|99.73|99.75|99.71|20814
1619005280000|2021-04-21 11:41:20|||||||||4486
1619005290000|2021-04-21 11:41:30|||||||||988
1619005310000|2021-04-21 11:41:50|||||||||12467
1619005320000|2021-04-21 11:42:00|||||||||5011
1619005330000|2021-04-21 11:42:10|99.75|99.71|99.76|99.71|99.76|99.71|99.75|99.68|8765
1619005350000|2021-04-21 11:42:30|||||||||6715
1619005360000|2021-04-21 11:42:40|||||||||1000
1619005370000|2021-04-21 11:42:50|||||||||474
1619005380000|2021-04-21 11:43:00|||||||||993
1619005390000|2021-04-21 11:43:10|99.77|99.72|99.82|99.76|99.84|99.76|99.77|99.72|12656
1619005400000|2021-04-21 11:43:20|99.81|99.75|99.79|99.73|99.81|99.75|99.79|99.72|4871
1619005410000|2021-04-21 11:43:30|99.8|99.76|99.82|99.77|99.82|99.78|99.8|99.76|8306
1619005420000|2021-04-21 11:43:40|99.84|99.78|99.83|99.78|99.85|99.8|99.82|99.77|3943
1619005430000|2021-04-21 11:43:50|99.82|99.77|99.78|99.73|99.82|99.77|99.78|99.73|3114
1619005440000|2021-04-21 11:44:00|99.8|99.75|99.83|99.79|99.83|99.79|99.8|99.75|2728
1619005450000|2021-04-21 11:44:10|99.82|99.78|99.83|99.77|99.83|99.79|99.82|99.77|997
1619005460000|2021-04-21 11:44:20|99.82|99.76|99.83|99.76|99.83|99.76|99.82|99.76|1652
1619005470000|2021-04-21 11:44:30|99.84|99.77|99.85|99.78|99.86|99.79|99.82|99.77|6073
1619005480000|2021-04-21 11:44:40|99.84|99.77|99.83|99.77|99.84|99.77|99.83|99.77|10000
1619005490000|2021-04-21 11:44:50|99.82|99.76|99.79|99.73|99.82|99.76|99.79|99.73|11677
1619005510000|2021-04-21 11:45:10|99.8|99.74|99.81|99.74|99.81|99.74|99.8|99.74|4126
1619005540000|2021-04-21 11:45:40|||||||||4509
1619005550000|2021-04-21 11:45:50|99.8||99.81||99.81||99.8||1555
1619005560000|2021-04-21 11:46:00|||||||||5000
1619005570000|2021-04-21 11:46:10|99.79|99.73|99.78|99.74|99.79|99.74|99.78|99.73|3509
1619005580000|2021-04-21 11:46:20|99.79|99.75|99.79|99.75|99.79|99.75|99.79|99.75|3842
1619005590000|2021-04-21 11:46:30||99.73||99.75||99.75||99.73|0
1619005600000|2021-04-21 11:46:40||99.76||99.76||99.76||99.73|950
1619005610000|2021-04-21 11:46:50|99.78|99.73|99.78|99.73|99.78|99.73|99.78|99.73|4185
1619005630000|2021-04-21 11:47:10|99.79|99.75|99.8|99.76|99.82|99.77|99.79|99.75|13585
1619005640000|2021-04-21 11:47:20|||||||||9000
1619005660000|2021-04-21 11:47:40|99.79|99.77|99.76|99.72|99.8|99.77|99.74|99.72|25631
1619005670000|2021-04-21 11:47:50|99.75|99.7|99.75|99.7|99.75|99.7|99.75|99.7|2266
1619005680000|2021-04-21 11:48:00|99.72|99.69|99.71|99.69|99.72|99.69|99.71|99.69|4676
1619005690000|2021-04-21 11:48:10|99.7|99.67|99.68|99.62|99.7|99.67|99.68|99.6|6435
1619005700000|2021-04-21 11:48:20|99.69|99.63|99.74|99.68|99.74|99.68|99.69|99.63|7434
1619005710000|2021-04-21 11:48:30|||||||||2500
1619005730000|2021-04-21 11:48:50|||||||||19641
1619005740000|2021-04-21 11:49:00|||||||||140
1619005750000|2021-04-21 11:49:10|99.73|99.67|99.74|99.68|99.74|99.68|99.73|99.67|485
1619005760000|2021-04-21 11:49:20|||||||||2030
1619005780000|2021-04-21 11:49:40|||||||||494
1619005790000|2021-04-21 11:49:50|99.73|99.67|99.71|99.65|99.73|99.67|99.71|99.64|317
1619005800000|2021-04-21 11:50:00|99.7|99.64|99.69|99.64|99.7|99.64|99.65|99.58|8119
1619005820000|2021-04-21 11:50:20|||||||||4514
1619005830000|2021-04-21 11:50:30|99.68|99.63|99.69|99.63|99.69|99.63|99.68|99.63|1430
1619005840000|2021-04-21 11:50:40|99.71|99.64|99.71|99.68|99.72|99.68|99.71|99.64|6440
1619005860000|2021-04-21 11:51:00|99.7|99.67|99.74|99.68|99.74|99.68|99.7|99.64|8694
1619005890000|2021-04-21 11:51:30|||||||||2450
1619005900000|2021-04-21 11:51:40|99.73|99.66|99.69|99.62|99.73|99.66|99.68|99.62|11821
1619005910000|2021-04-21 11:51:50|99.68|99.61|99.67|99.61|99.68|99.61|99.67|99.6|1988
1619005920000|2021-04-21 11:52:00|99.66|99.63|99.66|99.6|99.68|99.63|99.66|99.59|11954
1619005930000|2021-04-21 11:52:10|99.65|99.59|99.64|99.57|99.66|99.59|99.64|99.57|2025
1619005940000|2021-04-21 11:52:20|99.65|99.58|99.67|99.6|99.67|99.6|99.65|99.58|1509
1619005950000|2021-04-21 11:52:30|99.68||99.68||99.68||99.68||0
1619005980000|2021-04-21 11:53:00|99.66|99.61|99.69|99.63|99.69|99.63|99.66|99.61|4961
1619005990000|2021-04-21 11:53:10|99.68||99.68||99.68||99.68||1
1619006000000|2021-04-21 11:53:20|99.69|99.64|99.69|99.65|99.69|99.65|99.69|99.63|2500
1619006010000|2021-04-21 11:53:30|99.68|99.63|99.69|99.63|99.69|99.63|99.68|99.62|0
1619006020000|2021-04-21 11:53:40|99.68|99.62|99.68|99.62|99.68|99.62|99.68|99.61|0
1619006040000|2021-04-21 11:54:00|99.62|99.61|99.6|99.55|99.62|99.61|99.6|99.53|19907
1619006050000|2021-04-21 11:54:10||99.56||99.54||99.56||99.53|0
1619006060000|2021-04-21 11:54:20|99.59|99.53|99.59|99.52|99.59|99.53|99.59|99.52|0
1619006070000|2021-04-21 11:54:30||99.53||99.53||99.53||99.53|5320
1619006080000|2021-04-21 11:54:40|99.6||99.6||99.6||99.6||1992
1619006090000|2021-04-21 11:54:50|99.59|99.54|99.59|99.55|99.59|99.55|99.59|99.54|752
1619006100000|2021-04-21 11:55:00|99.57||99.57||99.57||99.57||200
1619006110000|2021-04-21 11:55:10|99.6|99.56|99.6|99.56|99.6|99.56|99.6|99.56|1327
1619006120000|2021-04-21 11:55:20||99.57||99.56||99.57||99.56|0
1619006130000|2021-04-21 11:55:30|99.62|99.57|99.62|99.59|99.62|99.59|99.61|99.57|7399
1619006140000|2021-04-21 11:55:40|99.64|99.58|99.61|99.59|99.64|99.59|99.61|99.58|3682
1619006150000|2021-04-21 11:55:50|99.64|99.6|99.65|99.61|99.65|99.61|99.64|99.6|1642
1619006160000|2021-04-21 11:56:00|||||||||14639
1619006170000|2021-04-21 11:56:10|||||||||1519
1619006180000|2021-04-21 11:56:20|||||||||3322
1619006200000|2021-04-21 11:56:40|||||||||1000
1619006210000|2021-04-21 11:56:50|99.64|99.59|99.64|99.58|99.64|99.59|99.64|99.58|4696
1619006220000|2021-04-21 11:57:00|||||||||35002
1619006230000|2021-04-21 11:57:10|||||||||1963
1619006250000|2021-04-21 11:57:30||99.59||99.59||99.59||99.59|160
1619006260000|2021-04-21 11:57:40|99.65|99.6|99.64|99.59|99.65|99.6|99.64|99.59|5993
1619006270000|2021-04-21 11:57:50|99.63|99.58|99.62|99.56|99.63|99.58|99.62|99.56|0
1619006280000|2021-04-21 11:58:00|99.61|99.55|99.59|99.54|99.61|99.55|99.59|99.54|0
1619006290000|2021-04-21 11:58:10|99.58|99.53|99.58|99.53|99.58|99.53|99.58|99.53|4400
1619006300000|2021-04-21 11:58:20|99.59|99.54|99.58|99.53|99.59|99.54|99.58|99.53|0
1619006310000|2021-04-21 11:58:30|99.59||99.59||99.59||99.59||500
1619006340000|2021-04-21 11:59:00||99.54||99.54||99.54||99.54|470
1619006350000|2021-04-21 11:59:10||99.53||99.53||99.53||99.53|24
1619006360000|2021-04-21 11:59:20|99.58||99.58||99.58||99.58||21062
1619006370000|2021-04-21 11:59:30|99.57|99.54|99.53|99.5|99.57|99.54|99.53|99.5|22299
1619006380000|2021-04-21 11:59:40|||||||||2000
1619006400000|2021-04-21 12:00:00|99.52|99.49|99.45|99.41|99.52|99.49|99.41|99.36|38376
1619006420000|2021-04-21 12:00:20|99.47|99.42|99.47|99.42|99.47|99.42|99.47|99.42|50896
1619006440000|2021-04-21 12:00:40|||||||||988
1619006450000|2021-04-21 12:00:50|99.46|99.43|99.45|99.41|99.47|99.44|99.45|99.41|13100
1619006460000|2021-04-21 12:01:00|99.43|99.4|99.41|99.38|99.45|99.4|99.41|99.38|21989
1619006470000|2021-04-21 12:01:10|99.43|99.36|99.41|99.36|99.43|99.36|99.41|99.35|6219
1619006480000|2021-04-21 12:01:20||99.35||99.35||99.35||99.35|0
1619006500000|2021-04-21 12:01:40|99.4||99.4||99.4||99.4||4600
1619006510000|2021-04-21 12:01:50|99.42|99.36|99.4|99.35|99.43|99.38|99.4|99.35|21525
1619006530000|2021-04-21 12:02:10|99.41|99.36|99.43|99.38|99.43|99.39|99.41|99.36|10936
1619006550000|2021-04-21 12:02:30|99.42|99.37|99.4|99.35|99.42|99.37|99.4|99.35|1642
1619006580000|2021-04-21 12:03:00|99.39|99.33|99.33|99.3|99.39|99.33|99.31|99.23|22091
1619006590000|2021-04-21 12:03:10|99.32||99.31||99.33||99.31||18340
1619006600000|2021-04-21 12:03:20|99.33|99.31|99.31|99.3|99.36|99.31|99.31|99.3|28999
1619006610000|2021-04-21 12:03:30|99.3|99.27|99.3|99.23|99.3|99.27|99.27|99.22|15576
1619006620000|2021-04-21 12:03:40|99.32|99.24|99.32|99.27|99.32|99.28|99.32|99.24|5772
1619006630000|2021-04-21 12:03:50|99.33|99.28|99.32|99.28|99.36|99.3|99.32|99.27|23495
1619006650000|2021-04-21 12:04:10|99.33|99.29|99.34|99.31|99.34|99.31|99.33|99.29|16572
1619006660000|2021-04-21 12:04:20|99.36|99.32|99.36|99.33|99.36|99.33|99.36|99.32|3520
1619006670000|2021-04-21 12:04:30|99.38|99.34|99.36|99.32|99.38|99.35|99.36|99.32|10278
1619006680000|2021-04-21 12:04:40|||||||||5100
1619006700000|2021-04-21 12:05:00||99.33||99.33||99.33||99.33|465
1619006710000|2021-04-21 12:05:10|||||||||215
1619006720000|2021-04-21 12:05:20|99.35||99.36||99.36||99.35||14885
1619006740000|2021-04-21 12:05:40|99.35|99.3|99.36|99.3|99.36|99.33|99.35|99.29|9267
1619006750000|2021-04-21 12:05:50|||||||||997
1619006760000|2021-04-21 12:06:00|||||||||496
1619006770000|2021-04-21 12:06:10|||||||||95
1619006780000|2021-04-21 12:06:20|||||||||3000
1619006790000|2021-04-21 12:06:30|99.35|99.29|99.33|99.27|99.35|99.29|99.33|99.27|60
1619006800000|2021-04-21 12:06:40|99.34|99.28|99.34|99.28|99.34|99.28|99.34|99.28|100
1619006820000|2021-04-21 12:07:00|99.35||99.34||99.35||99.34||500
1619006830000|2021-04-21 12:07:10|99.35|99.3|99.35|99.3|99.35|99.3|99.35|99.3|0
1619006840000|2021-04-21 12:07:20|99.36|99.31|99.36|99.31|99.36|99.31|99.36|99.31|0
1619006860000|2021-04-21 12:07:40|99.35|99.3|99.35|99.3|99.35|99.3|99.35|99.3|879
1619006870000|2021-04-21 12:07:50|99.36|99.32|99.35|99.3|99.38|99.34|99.35|99.3|15581
1619006880000|2021-04-21 12:08:00|99.34|99.28|99.29|99.23|99.34|99.28|99.28|99.22|4057
1619006890000|2021-04-21 12:08:10|99.3|99.24|99.27|99.21|99.33|99.27|99.27|99.21|16547
1619006900000|2021-04-21 12:08:20||99.22||99.22||99.22||99.22|737
1619006910000|2021-04-21 12:08:30|99.26|99.21|99.26|99.21|99.26|99.21|99.26|99.21|0
1619006920000|2021-04-21 12:08:40|99.27|99.22|99.27|99.21|99.27|99.22|99.27|99.21|1765
1619006930000|2021-04-21 12:08:50|99.26||99.26||99.26||99.26||0
1619006950000|2021-04-21 12:09:10|99.27|99.22|99.27|99.23|99.27|99.23|99.27|99.22|3228
1619006980000|2021-04-21 12:09:40|99.28|99.24|99.31|99.26|99.31|99.26|99.28|99.24|4076
1619006990000|2021-04-21 12:09:50|99.3|99.23|99.28|99.23|99.3|99.23|99.27|99.22|8394
1619007000000|2021-04-21 12:10:00|99.27|99.22|99.27|99.22|99.27|99.22|99.27|99.22|0
1619007010000|2021-04-21 12:10:10|99.26|99.21|99.26|99.22|99.26|99.22|99.24|99.2|11426
1619007020000|2021-04-21 12:10:20|99.27|99.23|99.27|99.22|99.3|99.27|99.26|99.22|4455
1619007030000|2021-04-21 12:10:30|99.25|99.21|99.25|99.2|99.25|99.21|99.25|99.2|24609
1619007040000|2021-04-21 12:10:40||99.21||99.21||99.21||99.21|0
1619007060000|2021-04-21 12:11:00|99.27|99.22|99.29|99.25|99.29|99.25|99.27|99.22|4799
1619007070000|2021-04-21 12:11:10|99.3||99.29||99.3||99.29||5124
1619007090000|2021-04-21 12:11:30|||||||||3500
1619007110000|2021-04-21 12:11:50|99.28|99.26|99.28|99.26|99.29|99.27|99.28|99.25|11931
1619007120000|2021-04-21 12:12:00|99.27|99.24|99.28|99.22|99.28|99.24|99.27|99.22|94
1619007130000|2021-04-21 12:12:10|99.27|99.23|99.27|99.23|99.27|99.23|99.27|99.23|3871
1619007150000|2021-04-21 12:12:30||99.22||99.21||99.22||99.21|15384
1619007160000|2021-04-21 12:12:40|99.21|99.2|99.24|99.2|99.27|99.2|99.21|99.2|2161
1619007170000|2021-04-21 12:12:50|99.26|99.21|99.27|99.22|99.27|99.22|99.26|99.21|7726
1619007180000|2021-04-21 12:13:00|99.26|99.21|99.26|99.21|99.26|99.21|99.26|99.21|500
1619007190000|2021-04-21 12:13:10|99.25|99.2|99.17|99.11|99.25|99.2|99.12|99.07|162170
1619007200000|2021-04-21 12:13:20|99.15|99.09|99.13|99.09|99.2|99.12|99.13|99.07|8912
1619007210000|2021-04-21 12:13:30|99.16|99.1|99.14|99.09|99.16|99.1|99.13|99.09|9836
1619007220000|2021-04-21 12:13:40|99.13|99.1|99.14|99.1|99.15|99.1|99.13|99.09|16783
1619007230000|2021-04-21 12:13:50|99.13||99.14||99.16||99.13||9525
1619007240000|2021-04-21 12:14:00|||||||||29869
1619007250000|2021-04-21 12:14:10|99.16|99.11|99.15|99.1|99.16|99.11|99.15|99.09|2684
1619007260000|2021-04-21 12:14:20|99.14|99.09|99.25|99.22|99.27|99.22|99.14|99.09|38964
1619007270000|2021-04-21 12:14:30|99.27|99.2|99.27|99.21|99.27|99.21|99.27|99.2|2552
1619007280000|2021-04-21 12:14:40|99.28|99.22|99.31|99.28|99.31|99.28|99.27|99.22|10369
1619007290000|2021-04-21 12:14:50|99.32|99.31|99.34|99.28|99.36|99.34|99.32|99.27|18779
1619007310000|2021-04-21 12:15:10|99.33|99.29|99.3|99.25|99.33|99.3|99.29|99.25|2500
1619007320000|2021-04-21 12:15:20||99.26||99.26||99.26||99.26|1019
1619007330000|2021-04-21 12:15:30|99.32|99.27|99.34|99.3|99.34|99.3|99.32|99.27|9383
1619007340000|2021-04-21 12:15:40|||||||||2987
1619007390000|2021-04-21 12:16:30|99.35|99.31|99.39|99.36|99.39|99.36|99.35|99.31|6496
1619007400000|2021-04-21 12:16:40|99.37|99.34|99.36|99.3|99.37|99.35|99.35|99.3|20286
1619007410000|2021-04-21 12:16:50|99.39|99.34|99.39|99.35|99.39|99.35|99.39|99.34|3
1619007420000|2021-04-21 12:17:00|99.4|99.36|99.44|99.4|99.44|99.4|99.4|99.36|4416
1619007440000|2021-04-21 12:17:20|99.43||99.45||99.46||99.43||2
1619007450000|2021-04-21 12:17:30|99.44||99.44||99.44||99.44||3004
1619007460000|2021-04-21 12:17:40||99.41||99.41||99.41||99.41|311
1619007470000|2021-04-21 12:17:50|||||||||1991
1619007480000|2021-04-21 12:18:00|99.45|99.42|99.48|99.42|99.5|99.45|99.45|99.42|8445
1619007490000|2021-04-21 12:18:10|||||||||400
1619007500000|2021-04-21 12:18:20|||||||||491
1619007520000|2021-04-21 12:18:40|||||||||1000
1619007530000|2021-04-21 12:18:50|||||||||500
1619007540000|2021-04-21 12:19:00|99.47||99.46||99.47||99.46||1810
1619007550000|2021-04-21 12:19:10|||||||||994
1619007560000|2021-04-21 12:19:20|||||||||14340
1619007570000|2021-04-21 12:19:30|99.47|99.43|99.47|99.43|99.47|99.44|99.46|99.41|7793
1619007580000|2021-04-21 12:19:40|99.46||99.46||99.46||99.46||241
1619007590000|2021-04-21 12:19:50|||||||||6303
1619007600000|2021-04-21 12:20:00|||||||||2990
1619007620000|2021-04-21 12:20:20|99.47|99.44|99.47|99.44|99.47|99.44|99.47|99.44|21527
1619007640000|2021-04-21 12:20:40|99.46|99.43|99.43|99.37|99.47|99.44|99.42|99.36|9256
1619007660000|2021-04-21 12:21:00|99.42|99.36|99.34|99.28|99.42|99.36|99.33|99.27|7297
1619007670000|2021-04-21 12:21:10|99.35|99.29|99.37|99.29|99.38|99.32|99.34|99.29|8835
1619007680000|2021-04-21 12:21:20|99.36|99.28|99.33|99.27|99.36|99.28|99.31|99.24|6351
1619007690000|2021-04-21 12:21:30|||||||||1396
1619007700000|2021-04-21 12:21:40|99.32|99.26|99.32|99.27|99.32|99.27|99.32|99.26|190
1619007710000|2021-04-21 12:21:50|99.31|99.26|99.31|99.26|99.31|99.26|99.31|99.26|488
1619007720000|2021-04-21 12:22:00|99.29||99.29||99.29||99.29||350
1619007740000|2021-04-21 12:22:20|99.27|99.24|99.29|99.25|99.29|99.26|99.27|99.24|2793
1619007750000|2021-04-21 12:22:30|||||||||10015
1619007760000|2021-04-21 12:22:40|||||||||2500
1619007770000|2021-04-21 12:22:50|99.31|99.26|99.29|99.26|99.32|99.29|99.29|99.26|17750
1619007780000|2021-04-21 12:23:00|99.28|99.25|99.29|99.26|99.32|99.26|99.28|99.24|7595
1619007790000|2021-04-21 12:23:10|||||||||496
1619007800000|2021-04-21 12:23:20||99.25||99.26||99.26||99.25|2500
1619007810000|2021-04-21 12:23:30|99.32|99.25|99.28|99.25|99.32|99.27|99.28|99.25|3342
1619007820000|2021-04-21 12:23:40|99.29|99.26|99.29|99.25|99.29|99.26|99.29|99.25|19859
1619007830000|2021-04-21 12:23:50|||||||||2099
1619007850000|2021-04-21 12:24:10|99.28|99.27|99.27|99.23|99.28|99.27|99.27|99.23|14402
1619007860000|2021-04-21 12:24:20|99.26|99.2|99.2|99.14|99.26|99.21|99.2|99.12|18398
1619007870000|2021-04-21 12:24:30|99.19||99.19||99.19||99.19||27745
1619007890000|2021-04-21 12:24:50|||||||||500
1619007900000|2021-04-21 12:25:00|99.2|99.15|99.2|99.15|99.2|99.15|99.2|99.15|2916
1619007910000|2021-04-21 12:25:10|99.22|99.16|99.22|99.18|99.22|99.19|99.22|99.16|9383
1619007920000|2021-04-21 12:25:20|||||||||10000
1619007930000|2021-04-21 12:25:30|99.21|99.16|99.22|99.18|99.22|99.18|99.21|99.16|0
1619007940000|2021-04-21 12:25:40|||||||||5039
1619007960000|2021-04-21 12:26:00|99.2|99.16|99.22|99.19|99.28|99.22|99.2|99.16|33697
1619007970000|2021-04-21 12:26:10|99.24||99.22||99.26||99.22||0
1619007980000|2021-04-21 12:26:20||99.2||99.2||99.2||99.19|2611
1619007990000|2021-04-21 12:26:30|99.25|99.21|99.29|99.21|99.29|99.21|99.25|99.21|12416
1619008000000|2021-04-21 12:26:40|99.3|99.22|99.28|99.21|99.3|99.23|99.24|99.2|8313
1619008010000|2021-04-21 12:26:50|99.26||99.26||99.26||99.26||0
1619008020000|2021-04-21 12:27:00|99.28|99.22|99.35|99.3|99.35|99.3|99.28|99.22|14689
1619008030000|2021-04-21 12:27:10|||||||||1095
1619008040000|2021-04-21 12:27:20|99.37|99.31|99.39|99.33|99.39|99.35|99.37|99.31|1106
1619008050000|2021-04-21 12:27:30|99.38|99.32|99.38|99.33|99.38|99.33|99.38|99.32|969
1619008060000|2021-04-21 12:27:40||99.32||99.31||99.32||99.3|3814
1619008070000|2021-04-21 12:27:50|99.37|99.32|99.37|99.32|99.37|99.33|99.37|99.32|2500
1619008080000|2021-04-21 12:28:00||99.29||99.29||99.29||99.29|22
1619008090000|2021-04-21 12:28:10|99.36|99.27|99.32|99.27|99.36|99.27|99.26|99.21|18658
1619008100000|2021-04-21 12:28:20|99.31||99.31||99.31||99.31||100
1619008120000|2021-04-21 12:28:40||99.25||99.24||99.25||99.24|320
1619008140000|2021-04-21 12:29:00|99.3|99.22|99.27|99.21|99.3|99.22|99.27|99.2|12429
1619008150000|2021-04-21 12:29:10|99.26|99.2|99.23|99.17|99.26|99.2|99.23|99.17|8171
1619008170000|2021-04-21 12:29:30|99.22||99.2||99.22||99.2||4451
1619008180000|2021-04-21 12:29:40|99.22||99.22||99.23||99.22||0
1619008190000|2021-04-21 12:29:50|99.2||99.2||99.2||99.2||100
1619008200000|2021-04-21 12:30:00|99.23||99.22||99.23||99.22||12141
1619008210000|2021-04-21 12:30:10|99.21|99.15|99.2|99.16|99.22|99.16|99.18|99.13|15450
1619008220000|2021-04-21 12:30:20|99.23|99.17|99.25|99.2|99.26|99.2|99.23|99.17|5395
1619008230000|2021-04-21 12:30:30|99.26|99.21|99.27|99.21|99.3|99.23|99.26|99.21|63786
1619008240000|2021-04-21 12:30:40|99.28|99.28|99.31|99.28|99.33|99.28|99.28|99.22|10343
1619008260000|2021-04-21 12:31:00|99.32||99.32||99.32||99.32||135
1619008270000|2021-04-21 12:31:10|99.29|99.26|99.31|99.28|99.32|99.28|99.29|99.26|4992
1619008280000|2021-04-21 12:31:20|99.32|99.26|99.32|99.28|99.34|99.29|99.32|99.26|15160
1619008290000|2021-04-21 12:31:30|99.31||99.31||99.31||99.31||22
1619008300000|2021-04-21 12:31:40|99.32|99.26|99.31|99.28|99.32|99.28|99.29|99.26|1725
1619008310000|2021-04-21 12:31:50|99.33||99.32||99.33||99.32||0
1619008320000|2021-04-21 12:32:00|99.3|99.26|99.31|99.28|99.33|99.28|99.3|99.26|14612
1619008350000|2021-04-21 12:32:30|||||||||176
1619008360000|2021-04-21 12:32:40|99.33|99.29|99.34|99.29|99.34|99.29|99.31|99.29|953
1619008370000|2021-04-21 12:32:50||99.3||99.3||99.31||99.3|0
1619008380000|2021-04-21 12:33:00|99.33|99.29|99.32|99.29|99.33|99.29|99.32|99.29|3962
1619008390000|2021-04-21 12:33:10|99.33||99.33||99.33||99.33||0
1619008400000|2021-04-21 12:33:20|99.31|99.28|99.32|99.28|99.33|99.28|99.31|99.28|8235
1619008430000|2021-04-21 12:33:50|||||||||2000
1619008440000|2021-04-21 12:34:00|99.31|99.25|99.24|99.17|99.31|99.28|99.21|99.16|21935
1619008450000|2021-04-21 12:34:10|99.23|99.18|99.25|99.21|99.25|99.21|99.22|99.18|673
1619008460000|2021-04-21 12:34:20|99.24|99.2|99.24|99.18|99.24|99.2|99.24|99.18|13322
1619008480000|2021-04-21 12:34:40|99.25|99.19|99.25|99.19|99.25|99.23|99.23|99.19|8483
1619008490000|2021-04-21 12:34:50|99.27|99.2|99.28|99.23|99.28|99.23|99.27|99.2|2463
1619008500000|2021-04-21 12:35:00|99.27|99.22|99.27|99.22|99.27|99.22|99.27|99.22|5
1619008510000|2021-04-21 12:35:10||99.23||99.23||99.23||99.23|0
1619008530000|2021-04-21 12:35:30||99.22||99.23||99.23||99.22|2811
1619008550000|2021-04-21 12:35:50|99.26|99.22|99.23|99.19|99.26|99.22|99.23|99.19|2510
1619008560000|2021-04-21 12:36:00|99.25|99.18|99.26|99.2|99.27|99.2|99.25|99.16|922
1619008570000|2021-04-21 12:36:10|99.27|99.19|99.24|99.18|99.27|99.19|99.24|99.18|831
1619008580000|2021-04-21 12:36:20|||||||||27371
1619008590000|2021-04-21 12:36:30|99.25|99.26|99.28|99.26|99.28|99.27|99.25|99.2|15478
1619008610000|2021-04-21 12:36:50|99.29|99.23|99.29|99.26|99.29|99.27|99.29|99.23|13555
1619008620000|2021-04-21 12:37:00|99.28|99.27|99.29|99.27|99.29|99.27|99.28|99.27|2524
1619008630000|2021-04-21 12:37:10|99.28|99.26|99.28|99.26|99.28|99.26|99.28|99.26|802
1619008640000|2021-04-21 12:37:20||99.24||99.24||99.24||99.23|18576
1619008650000|2021-04-21 12:37:30|99.29|99.25|99.29|99.26|99.29|99.26|99.29|99.25|2806
1619008660000|2021-04-21 12:37:40|99.27|99.27|99.28|99.22|99.29|99.27|99.27|99.22|7662
1619008670000|2021-04-21 12:37:50|99.25|99.21|99.2|99.14|99.28|99.25|99.2|99.13|15117
1619008680000|2021-04-21 12:38:00|99.19|99.13|99.16|99.12|99.19|99.14|99.16|99.12|12
1619008690000|2021-04-21 12:38:10|99.15|99.1|99.13|99.11|99.15|99.11|99.13|99.1|3089
1619008700000|2021-04-21 12:38:20|99.16|99.12|99.16|99.12|99.16|99.12|99.16|99.12|701
1619008710000|2021-04-21 12:38:30|99.17|99.13|99.17|99.14|99.17|99.14|99.16|99.13|12501
1619008730000|2021-04-21 12:38:50|99.16|99.13|99.16|99.12|99.16|99.13|99.16|99.12|3168
1619008740000|2021-04-21 12:39:00|99.15||99.15||99.15||99.14||4063
1619008750000|2021-04-21 12:39:10|99.13|99.1|99.13|99.07|99.13|99.11|99.13|99.05|5563
1619008760000|2021-04-21 12:39:20|99.14|99.08|99.12|99.06|99.14|99.08|99.11|99.04|5499
1619008780000|2021-04-21 12:39:40|99.13|99.07|99.13|99.07|99.14|99.07|99.13|99.07|21200
1619008790000|2021-04-21 12:39:50|||||||||8159
1619008800000|2021-04-21 12:40:00||99.06||99.06||99.06||99.06|9967
1619008810000|2021-04-21 12:40:10|99.11|99.05|99.09|99.05|99.11|99.1|99.09|99.04|10660
1619008820000|2021-04-21 12:40:20|99.1|99.04|99.09|99.05|99.1|99.05|99.09|99.04|5010
1619008830000|2021-04-21 12:40:30|99.1|99.04|99.09|99.04|99.1|99.05|99.09|99.04|1050
1619008840000|2021-04-21 12:40:40|99.1|99.05|99.09|99.05|99.1|99.05|99.09|99.04|16881
1619008850000|2021-04-21 12:40:50|99.08|99.04|99.09|99.05|99.1|99.05|99.07|99.03|7229
1619008860000|2021-04-21 12:41:00||99.06||99.07||99.07||99.06|0
1619008870000|2021-04-21 12:41:10||99.05||99.07||99.07||99.05|0
1619008890000|2021-04-21 12:41:30|99.1|99.08|99.13|99.07|99.13|99.09|99.1|99.05|16785
1619008900000|2021-04-21 12:41:40||99.08||99.08||99.08||99.08|1050
1619008910000|2021-04-21 12:41:50||99.09||99.09||99.09||99.09|0
1619008920000|2021-04-21 12:42:00|99.15|99.1|99.15|99.12|99.15|99.12|99.15|99.1|5306
1619008930000|2021-04-21 12:42:10|99.16|99.13|99.19|99.13|99.19|99.13|99.16|99.13|2441
1619008940000|2021-04-21 12:42:20|99.18|99.12|99.17|99.12|99.18|99.12|99.17|99.12|0
1619008950000|2021-04-21 12:42:30|99.16|99.11|99.11|99.08|99.16|99.12|99.11|99.08|15763
1619008970000|2021-04-21 12:42:50|99.12|99.09|99.15|99.09|99.17|99.11|99.12|99.08|8618
1619008980000|2021-04-21 12:43:00|99.14|99.08|99.12|99.08|99.14|99.08|99.12|99.08|3388
1619008990000|2021-04-21 12:43:10|||||||||4497
1619009000000|2021-04-21 12:43:20|||||||||3508
1619009010000|2021-04-21 12:43:30|99.13|99.09|99.12|99.09|99.13|99.09|99.12|99.09|35
1619009040000|2021-04-21 12:44:00|99.14|99.1|99.15|99.1|99.17|99.11|99.14|99.1|5129
1619009050000|2021-04-21 12:44:10|99.16|99.11|99.22|99.18|99.23|99.18|99.16|99.11|4969
1619009060000|2021-04-21 12:44:20|99.23|99.19|99.23|99.2|99.23|99.2|99.23|99.18|3170
1619009070000|2021-04-21 12:44:30|99.25|99.21|99.28|99.25|99.33|99.26|99.25|99.21|9745
1619009080000|2021-04-21 12:44:40|||||||||2000
1619009090000|2021-04-21 12:44:50|99.27|99.23|99.22|99.16|99.27|99.23|99.22|99.16|30087
1619009100000|2021-04-21 12:45:00|99.24|99.15|99.24|99.21|99.24|99.22|99.22|99.15|16661
1619009110000|2021-04-21 12:45:10|99.27|99.2|99.27|99.23|99.3|99.23|99.27|99.2|13001
1619009120000|2021-04-21 12:45:20|||||||||90
1619009140000|2021-04-21 12:45:40|||||||||503
1619009150000|2021-04-21 12:45:50|||||||||248
1619009160000|2021-04-21 12:46:00|99.26|99.21|99.24|99.2|99.26|99.21|99.24|99.2|1317
1619009170000|2021-04-21 12:46:10|99.25|99.21|99.28|99.22|99.28|99.22|99.25|99.21|6231
1619009180000|2021-04-21 12:46:20||99.23||99.24||99.24||99.23|0
1619009190000|2021-04-21 12:46:30|||||||||967
1619009210000|2021-04-21 12:46:50|99.3|99.25|99.31|99.28|99.32|99.28|99.3|99.25|8136
1619009230000|2021-04-21 12:47:10|99.3|99.29|99.3|99.27|99.3|99.29|99.3|99.27|14640
1619009240000|2021-04-21 12:47:20|99.28|99.26|99.26|99.21|99.28|99.26|99.2|99.17|25096
1619009250000|2021-04-21 12:47:30|99.25||99.25||99.25||99.25||0
1619009260000|2021-04-21 12:47:40|99.24|99.2|99.24|99.21|99.25|99.21|99.24|99.19|3601
1619009280000|2021-04-21 12:48:00|99.22|99.18|99.22|99.18|99.22|99.18|99.22|99.18|10651
1619009290000|2021-04-21 12:48:10|||||||||10000
1619009300000|2021-04-21 12:48:20|99.24|99.26|99.31|99.26|99.32|99.26|99.24|99.2|30582
1619009310000|2021-04-21 12:48:30||99.25||99.25||99.25||99.25|0
1619009320000|2021-04-21 12:48:40|99.32|99.32|99.3|99.26|99.35|99.32|99.29|99.24|25500
1619009340000|2021-04-21 12:49:00||99.27||99.27||99.27||99.27|29
1619009350000|2021-04-21 12:49:10|99.32|99.26|99.33|99.27|99.33|99.31|99.32|99.26|27034
1619009360000|2021-04-21 12:49:20|99.32|99.28|99.33|99.28|99.33|99.28|99.32|99.27|2121
1619009370000|2021-04-21 12:49:30||99.29||99.3||99.3||99.29|2500
1619009380000|2021-04-21 12:49:40|99.35|99.31|99.4|99.36|99.4|99.36|99.35|99.31|4774
1619009390000|2021-04-21 12:49:50|99.41||99.38||99.41||99.38||7614
1619009400000|2021-04-21 12:50:00|||||||||9909
1619009410000|2021-04-21 12:50:10|99.41|99.35|99.4|99.36|99.43|99.38|99.38|99.35|15208
1619009420000|2021-04-21 12:50:20|99.39|99.35|99.41|99.4|99.41|99.4|99.39|99.35|20796
1619009430000|2021-04-21 12:50:30|99.4|99.37|99.45|99.4|99.45|99.4|99.4|99.35|9338
1619009440000|2021-04-21 12:50:40|||||||||7810
1619009450000|2021-04-21 12:50:50|99.44|99.39|99.43|99.39|99.44|99.39|99.43|99.39|4426
1619009460000|2021-04-21 12:51:00|99.41|99.37|99.35|99.3|99.42|99.37|99.32|99.3|58542
1619009470000|2021-04-21 12:51:10|99.33|99.29|99.33|99.27|99.34|99.29|99.27|99.23|31952
1619009480000|2021-04-21 12:51:20|99.34|99.28|99.35|99.29|99.36|99.29|99.34|99.28|10113
1619009490000|2021-04-21 12:51:30|99.34|99.27|99.3|99.27|99.34|99.27|99.3|99.22|12198
1619009510000|2021-04-21 12:51:50|99.28|99.24|99.27|99.2|99.28|99.24|99.27|99.2|2517
1619009520000|2021-04-21 12:52:00||99.21||99.2||99.21||99.2|0
1619009530000|2021-04-21 12:52:10|99.28|99.21|99.3|99.26|99.32|99.26|99.28|99.21|4462
1619009560000|2021-04-21 12:52:40|99.29|99.25|99.25|99.19|99.29|99.25|99.25|99.19|5013
1619009570000|2021-04-21 12:52:50|||||||||1078
1619009590000|2021-04-21 12:53:10||99.18||99.21||99.21||99.18|1080
1619009600000|2021-04-21 12:53:20|99.26|99.2|99.29|99.23|99.29|99.24|99.26|99.2|13931
1619009630000|2021-04-21 12:53:50|99.28|99.22|99.26|99.19|99.28|99.22|99.26|99.19|6010
1619009640000|2021-04-21 12:54:00|99.27|99.2|99.32|99.27|99.32|99.27|99.24|99.19|70831
1619009660000|2021-04-21 12:54:20|99.31|99.26|99.3|99.25|99.32|99.26|99.29|99.24|701
1619009670000|2021-04-21 12:54:30|99.29|99.24|99.29|99.24|99.29|99.24|99.29|99.24|0
1619009680000|2021-04-21 12:54:40|99.28|99.23|99.29|99.23|99.29|99.23|99.26|99.23|10911
1619009690000|2021-04-21 12:54:50|99.28|99.22|99.21|99.14|99.28|99.22|99.21|99.14|24805
1619009700000|2021-04-21 12:55:00|99.2|99.15|99.16|99.12|99.2|99.15|99.16|99.1|4650
1619009710000|2021-04-21 12:55:10|||||||||700
1619009720000|2021-04-21 12:55:20|||||||||1429
1619009730000|2021-04-21 12:55:30|99.15|99.1|99.12|99.07|99.15|99.1|99.12|99.06|9358
1619009740000|2021-04-21 12:55:40|99.15|99.08|99.14|99.08|99.15|99.08|99.14|99.08|0
1619009750000|2021-04-21 12:55:50|99.13|99.07|99.1|99.06|99.13|99.07|99.08|99.04|10000
1619009760000|2021-04-21 12:56:00|||||||||90
1619009770000|2021-04-21 12:56:10|99.12|99.1|99.12|99.07|99.13|99.1|99.12|99.06|11957
1619009780000|2021-04-21 12:56:20|99.13|99.08|99.13|99.08|99.13|99.08|99.12|99.08|1726
1619009790000|2021-04-21 12:56:30|99.12|99.07|99.12|99.07|99.12|99.07|99.11|99.06|2777
1619009800000|2021-04-21 12:56:40|99.11|99.06|98.9|98.87|99.11|99.06|98.82|98.8|576104
1619009810000|2021-04-21 12:56:50|98.89|98.84|98.89|98.83|98.9|98.87|98.87|98.8|122772
1619009820000|2021-04-21 12:57:00|98.88|98.82|98.96|98.92|98.96|98.92|98.88|98.82|58024
1619009830000|2021-04-21 12:57:10|98.97|98.93|98.96|98.93|98.97|98.94|98.96|98.93|30740
1619009840000|2021-04-21 12:57:20|98.97|98.98|98.99|98.95|99.02|98.98|98.97|98.92|32645
1619009850000|2021-04-21 12:57:30|98.98|98.94|98.95|98.92|98.98|98.94|98.95|98.91|47430
1619009860000|2021-04-21 12:57:40|98.96|98.93|98.98|98.96|98.99|98.96|98.96|98.93|26821
1619009870000|2021-04-21 12:57:50|98.99|98.99|98.99|98.96|99.04|98.99|98.99|98.96|23268
1619009880000|2021-04-21 12:58:00|98.97|98.93|98.96|98.89|99.01|98.93|98.92|98.86|39080
1619009890000|2021-04-21 12:58:10|98.95|98.96|98.98|98.96|98.99|98.96|98.95|98.89|28125
1619009910000|2021-04-21 12:58:30|98.97|98.91|98.95|98.9|98.98|98.96|98.95|98.9|7361
1619009920000|2021-04-21 12:58:40|98.94|98.88|98.87|98.82|98.94|98.88|98.87|98.81|12987
1619009950000|2021-04-21 12:59:10|98.89||98.88||98.9||98.88||20745
1619009960000|2021-04-21 12:59:20|98.86||98.86||98.86||98.86||42
1619009970000|2021-04-21 12:59:30|||||||||12196
1619009980000|2021-04-21 12:59:40|98.85|98.8|98.82|98.76|98.85|98.8|98.81|98.75|35119
1619009990000|2021-04-21 12:59:50|||||||||50241
1619010000000|2021-04-21 13:00:00|98.84|98.78|98.91|98.85|98.95|98.9|98.84|98.78|48658
1619010010000|2021-04-21 13:00:10|98.92|98.87|98.97|98.93|98.97|98.93|98.92|98.84|18527
1619010020000|2021-04-21 13:00:20|98.98|98.94|98.98|98.94|98.98|98.94|98.98|98.94|987
1619010030000|2021-04-21 13:00:30|98.97|98.93|98.97|98.92|98.98|98.93|98.97|98.91|4832
1619010050000|2021-04-21 13:00:50|98.96|98.91|98.78|98.73|98.96|98.91|98.75|98.69|38814
1619010060000|2021-04-21 13:01:00|98.79|98.74|98.77|98.7|98.79|98.76|98.77|98.69|11166
1619010070000|2021-04-21 13:01:10|98.73|98.69|98.73|98.69|98.73|98.7|98.72|98.67|4943
1619010080000|2021-04-21 13:01:20|98.75|98.67|98.75|98.68|98.77|98.7|98.74|98.65|8094
1619010090000|2021-04-21 13:01:30|98.74|98.67|98.74|98.68|98.74|98.68|98.73|98.67|2618
1619010100000|2021-04-21 13:01:40|98.73|98.67|98.73|98.66|98.73|98.67|98.73|98.65|0
1619010110000|2021-04-21 13:01:50||98.64||98.65||98.67||98.63|11286
1619010120000|2021-04-21 13:02:00|98.74|98.66|98.76|98.71|98.76|98.71|98.74|98.66|31208
1619010130000|2021-04-21 13:02:10|98.79||98.78||98.79||98.78||8885
1619010150000|2021-04-21 13:02:30|98.75|98.7|98.78|98.71|98.79|98.73|98.72|98.68|9641
1619010160000|2021-04-21 13:02:40|98.75|98.69|98.74|98.68|98.75|98.69|98.74|98.68|2757
1619010170000|2021-04-21 13:02:50|98.7|98.7|98.72|98.68|98.75|98.7|98.7|98.68|6778
1619010180000|2021-04-21 13:03:00|98.75|98.71|98.73|98.69|98.75|98.72|98.71|98.68|22166
1619010190000|2021-04-21 13:03:10|||||||||6186
1619010210000|2021-04-21 13:03:30|||||||||2009
1619010240000|2021-04-21 13:04:00|98.74|98.72|98.75|98.72|98.78|98.72|98.74|98.72|11949
1619010250000|2021-04-21 13:04:10|98.73|98.69|98.68|98.63|98.75|98.69|98.68|98.61|12569
1619010270000|2021-04-21 13:04:30|98.67|98.62|98.67|98.61|98.67|98.62|98.67|98.6|156
1619010280000|2021-04-21 13:04:40|98.68|98.62|98.66|98.61|98.7|98.66|98.66|98.6|6387
1619010290000|2021-04-21 13:04:50|98.65|98.6|98.66|98.6|98.66|98.64|98.63|98.56|20140
1619010300000|2021-04-21 13:05:00|98.64|98.61|98.64|98.6|98.64|98.61|98.64|98.6|4345
1619010310000|2021-04-21 13:05:10|98.63|98.56|98.61|98.54|98.63|98.57|98.61|98.53|123
1619010320000|2021-04-21 13:05:20|98.64|98.56|98.63|98.56|98.64|98.57|98.63|98.56|5363
1619010330000|2021-04-21 13:05:30|||||||||100
1619010340000|2021-04-21 13:05:40|98.61|98.54|98.56|98.52|98.61|98.54|98.56|98.5|12169
1619010350000|2021-04-21 13:05:50|98.53|98.5|98.52|98.46|98.55|98.5|98.51|98.45|12237
1619010360000|2021-04-21 13:06:00|||||||||3087
1619010380000|2021-04-21 13:06:20|98.54|98.48|98.54|98.49|98.57|98.53|98.54|98.48|3005
1619010390000|2021-04-21 13:06:30|98.56|98.5|98.6|98.53|98.61|98.53|98.56|98.5|8253
1619010410000|2021-04-21 13:06:50|98.58|98.51|98.58|98.53|98.58|98.54|98.57|98.51|5522
1619010420000|2021-04-21 13:07:00||98.54||98.54||98.54||98.54|3000
1619010430000|2021-04-21 13:07:10|98.62|98.55|98.62|98.6|98.62|98.6|98.62|98.55|8217
1619010440000|2021-04-21 13:07:20|98.65|98.57|98.57|98.54|98.67|98.59|98.57|98.51|27645
1619010450000|2021-04-21 13:07:30|98.58|98.53|98.54|98.49|98.61|98.54|98.54|98.47|19542
1619010460000|2021-04-21 13:07:40|98.53|98.48|98.5|98.44|98.53|98.48|98.5|98.43|25
1619010470000|2021-04-21 13:07:50|98.51|98.48|98.55|98.46|98.56|98.52|98.51|98.45|24150
1619010480000|2021-04-21 13:08:00|98.53|98.44|98.5|98.44|98.53|98.44|98.49|98.44|3510
1619010490000|2021-04-21 13:08:10||98.41||98.46||98.46||98.41|1010
1619010500000|2021-04-21 13:08:20|98.48|98.44|98.48|98.44|98.48|98.44|98.48|98.44|4409
1619010510000|2021-04-21 13:08:30|98.46|98.41|98.46|98.41|98.48|98.41|98.46|98.4|3290
1619010520000|2021-04-21 13:08:40|98.48|98.42|98.54|98.47|98.55|98.51|98.48|98.42|12303
1619010530000|2021-04-21 13:08:50|98.55|98.48|98.55|98.51|98.55|98.51|98.54|98.48|2520
1619010540000|2021-04-21 13:09:00|98.56|98.52|98.6|98.53|98.61|98.53|98.56|98.52|34935
1619010550000|2021-04-21 13:09:10|98.61|98.51|98.61|98.54|98.61|98.6|98.6|98.51|8530
1619010560000|2021-04-21 13:09:20|98.6|98.55|98.67|98.6|98.69|98.61|98.6|98.55|111663
1619010570000|2021-04-21 13:09:30|98.65|98.59|98.56|98.48|98.65|98.59|98.55|98.45|32163
1619010580000|2021-04-21 13:09:40|98.57|98.49|98.6|98.51|98.61|98.51|98.57|98.49|11581
1619010590000|2021-04-21 13:09:50|98.57||98.57||98.57||98.57||54
1619010600000|2021-04-21 13:10:00|98.56||98.56||98.56||98.56||10574
1619010610000|2021-04-21 13:10:10|98.57|98.52|98.53|98.44|98.57|98.52|98.53|98.43|20864
1619010620000|2021-04-21 13:10:20|98.52|98.42|98.44|98.4|98.52|98.42|98.44|98.4|4618
1619010630000|2021-04-21 13:10:30|98.42|98.37|98.42|98.35|98.42|98.37|98.41|98.34|52922
1619010640000|2021-04-21 13:10:40|98.41|98.33|98.4|98.33|98.41|98.35|98.4|98.3|43808
1619010650000|2021-04-21 13:10:50|98.39|98.31|98.39|98.32|98.39|98.32|98.39|98.31|0
1619010660000|2021-04-21 13:11:00|98.38|98.31|98.32|98.24|98.38|98.31|98.32|98.23|16333
1619010670000|2021-04-21 13:11:10|98.31|98.34|98.31|98.25|98.37|98.34|98.3|98.22|52871
1619010680000|2021-04-21 13:11:20|98.3|98.3|98.3|98.23|98.3|98.3|98.3|98.23|2837
1619010690000|2021-04-21 13:11:30|98.26|98.21|98.22|98.15|98.26|98.21|98.22|98.14|16437
1619010700000|2021-04-21 13:11:40|98.21||98.21||98.22||98.21||111659
1619010710000|2021-04-21 13:11:50|98.2|98.13|98.19|98.12|98.2|98.13|98.19|98.11|26
1619010720000|2021-04-21 13:12:00|98.18|98.1|98.18|98.1|98.19|98.11|98.18|98.1|1274
1619010730000|2021-04-21 13:12:10|98.17|98.08|98.16|98.08|98.17|98.08|98.14|98.07|6009
1619010750000|2021-04-21 13:12:30|98.17|98.09|98.13|98.09|98.2|98.16|98.13|98.09|24887
1619010760000|2021-04-21 13:12:40|98.12|98.04|98.13|98.08|98.15|98.09|98.1|98.04|24332
1619010770000|2021-04-21 13:12:50|98.12|98.09|98.14|98.06|98.15|98.09|98.09|98.05|23194
1619010780000|2021-04-21 13:13:00|||||||||3150
1619010790000|2021-04-21 13:13:10||98.07||98.07||98.07||98.07|2254
1619010800000|2021-04-21 13:13:20|98.13|98.06|98.09|98.06|98.13|98.06|98.09|98.06|9045
1619010810000|2021-04-21 13:13:30|98.08|98.05|98.08|98.03|98.09|98.05|98.08|98.02|10643
1619010820000|2021-04-21 13:13:40|98.11|98.08|98.07|98.03|98.11|98.08|98.05|98.02|26485
1619010830000|2021-04-21 13:13:50||98.02||98.03||98.03||98.02|100
1619010840000|2021-04-21 13:14:00|98.06|98.02|97.98|97.94|98.06|98.02|97.94|97.87|281823
1619010850000|2021-04-21 13:14:10|97.99|97.95|98|97.96|98|97.96|97.98|97.95|45304
1619010860000|2021-04-21 13:14:20|97.99|97.95|97.95|97.88|98|97.96|97.95|97.86|18513
1619010870000|2021-04-21 13:14:30|97.94|97.85|97.89|97.83|97.94|97.87|97.89|97.82|12745
1619010880000|2021-04-21 13:14:40|||||||||87045
1619010890000|2021-04-21 13:14:50|97.92|97.84|97.96|97.89|97.97|97.89|97.89|97.84|24358
1619010900000|2021-04-21 13:15:00|97.97|97.9|97.96|97.9|97.97|97.9|97.96|97.9|4585
1619010910000|2021-04-21 13:15:10|97.95|97.91|97.98|97.92|98|97.97|97.94|97.91|12392
1619010920000|2021-04-21 13:15:20|||||||||10000
1619010930000|2021-04-21 13:15:30|97.97||97.96||97.97||97.96||10534
1619010940000|2021-04-21 13:15:40||97.9||97.9||97.9||97.9|9268
1619010950000|2021-04-21 13:15:50|97.97|97.91|97.97|97.91|97.97|97.91|97.97|97.91|300
1619010960000|2021-04-21 13:16:00|97.98|97.92|97.93|97.88|98.01|97.93|97.93|97.87|115482
1619010970000|2021-04-21 13:16:10|97.94|97.89|98|97.94|98.01|97.94|97.94|97.89|11920
1619010980000|2021-04-21 13:16:20|98.01|98|98.02|98|98.04|98|98.01|97.94|21079
1619010990000|2021-04-21 13:16:30|98.04|98.01|98.03|97.96|98.04|98.01|98.03|97.95|9479
1619011000000|2021-04-21 13:16:40|98.04|98|98.03|98|98.04|98|98.03|98|960
1619011010000|2021-04-21 13:16:50|98|97.96|98.02|97.94|98.04|97.96|98|97.93|1836
1619011020000|2021-04-21 13:17:00|98.04|97.96|98.04|98|98.04|98|98.02|97.96|23769
1619011030000|2021-04-21 13:17:10|98.05|97.97|98.1|98.06|98.1|98.06|98.05|97.97|11002
1619011040000|2021-04-21 13:17:20|98.09|98.04|98.09|98.03|98.09|98.04|98.09|98|5634
1619011050000|2021-04-21 13:17:30|98.1|98.04|98.1|98.06|98.1|98.06|98.1|98.04|3654
1619011060000|2021-04-21 13:17:40|98.09|98.04|98.03|97.97|98.09|98.05|98.03|97.96|3737
1619011070000|2021-04-21 13:17:50|98.06|97.99|98.12|98.1|98.12|98.1|98.06|97.99|59882
1619011080000|2021-04-21 13:18:00|98.11|98.05|98.11|98.04|98.12|98.1|98.11|98.01|31759
1619011100000|2021-04-21 13:18:20||98.02||98.03||98.03||98.02|638
1619011110000|2021-04-21 13:18:30|98.1|98.01|98.08|97.99|98.1|98.02|98.06|97.98|2589
1619011120000|2021-04-21 13:18:40|98.07|97.97|97.98|97.91|98.07|97.97|97.97|97.9|5639
1619011130000|2021-04-21 13:18:50|98|97.92|98.04|97.98|98.05|97.98|98|97.92|27659
1619011140000|2021-04-21 13:19:00||97.97||97.94||97.97||97.93|14940
1619011150000|2021-04-21 13:19:10||97.95||97.96||97.96||97.95|301
1619011160000|2021-04-21 13:19:20||97.95||97.93||97.95||97.93|449
1619011170000|2021-04-21 13:19:30||97.94||97.95||97.95||97.94|316031
1619011180000|2021-04-21 13:19:40|98.03|97.94|97.95|97.87|98.03|97.95|97.93|97.85|39277
1619011190000|2021-04-21 13:19:50|97.97|97.88|97.95|97.85|97.97|97.89|97.95|97.84|18815
1619011200000|2021-04-21 13:20:00|97.93|97.84|97.84|97.8|97.93|97.85|97.84|97.8|5781
1619011210000|2021-04-21 13:20:10|97.83|97.75|97.84|97.76|97.84|97.76|97.83|97.75|31970
1619011220000|2021-04-21 13:20:20|97.83|97.73|97.83|97.75|97.83|97.75|97.83|97.73|16870
1619011230000|2021-04-21 13:20:30|97.82|97.76|97.88|97.83|97.88|97.83|97.82|97.75|24382
1619011240000|2021-04-21 13:20:40|97.87|97.82|97.88|97.81|97.88|97.82|97.87|97.79|1727
1619011250000|2021-04-21 13:20:50|97.87|97.79|97.85|97.8|97.87|97.8|97.85|97.79|23142
1619011260000|2021-04-21 13:21:00|97.88|97.81|97.91|97.84|97.91|97.84|97.87|97.81|8663
1619011270000|2021-04-21 13:21:10|97.83|97.83|97.8|97.74|97.9|97.83|97.8|97.71|90884
1619011280000|2021-04-21 13:21:20|97.79|97.72|97.78|97.71|97.79|97.72|97.78|97.69|2229
1619011290000|2021-04-21 13:21:30|97.77||97.77||97.77||97.77||43494
1619011300000|2021-04-21 13:21:40|||||||||2000
1619011310000|2021-04-21 13:21:50|97.76|97.68|97.77|97.73|97.77|97.73|97.76|97.68|9338
1619011320000|2021-04-21 13:22:00|||||||||4677
1619011330000|2021-04-21 13:22:10|97.79|97.74|97.89|97.81|97.9|97.81|97.79|97.72|22507
1619011340000|2021-04-21 13:22:20|97.9||97.88||97.91||97.88||25
1619011350000|2021-04-21 13:22:30||97.8||97.81||97.81||97.8|250010
1619011370000|2021-04-21 13:22:50|97.77|97.8|97.62|97.56|97.83|97.8|97.59|97.55|188997
1619011380000|2021-04-21 13:23:00|97.6|97.55|97.46|97.38|97.6|97.55|97.46|97.37|32779
1619011390000|2021-04-21 13:23:10|97.47|97.39|97.44|97.36|97.47|97.39|97.44|97.33|10000
1619011400000|2021-04-21 13:23:20|97.45|97.37|97.51|97.45|97.51|97.45|97.45|97.37|16330
1619011410000|2021-04-21 13:23:30|97.5|97.44|97.46|97.38|97.5|97.45|97.46|97.36|12663
1619011420000|2021-04-21 13:23:40|97.45|97.36|97.42|97.35|97.45|97.36|97.42|97.33|1310
1619011430000|2021-04-21 13:23:50|97.41||97.42||97.42||97.41||0
1619011440000|2021-04-21 13:24:00|97.4|97.32|97.4|97.32|97.4|97.32|97.35|97.25|7404
1619011450000|2021-04-21 13:24:10|97.39|97.33|97.29|97.24|97.39|97.33|97.29|97.2|26497
1619011460000|2021-04-21 13:24:20|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.21|26920
1619011470000|2021-04-21 13:24:30|97.27|97.2|97.24|97.16|97.27|97.2|97.23|97.15|950
1619011480000|2021-04-21 13:24:40|97.28|97.17|97.26|97.19|97.29|97.21|97.23|97.11|19195
1619011490000|2021-04-21 13:24:50|97.25||97.25||97.25||97.25||20057
1619011500000|2021-04-21 13:25:00|97.24|97.18|97.2|97.13|97.24|97.18|97.18|97.11|20587
1619011510000|2021-04-21 13:25:10|97.21|97.14|97.26|97.2|97.29|97.2|97.21|97.14|19019
1619011520000|2021-04-21 13:25:20|97.29|97.19|97.19|97.12|97.29|97.2|97.19|97.09|14946
1619011530000|2021-04-21 13:25:30|||||||||10119
1619011540000|2021-04-21 13:25:40|97.18|97.1|97.13|97.01|97.18|97.11|97.13|97.01|226689
1619011550000|2021-04-21 13:25:50|97.1|97.02|97|96.92|97.1|97.02|96.98|96.91|104714
1619011560000|2021-04-21 13:26:00|96.99|96.91|96.98|96.88|97|96.91|96.95|96.86|50998
1619011570000|2021-04-21 13:26:10|96.97|96.87|96.91|96.87|96.97|96.87|96.91|96.87|3629
1619011580000|2021-04-21 13:26:20|96.92|96.88|96.9|96.86|96.96|96.89|96.9|96.86|19599
1619011590000|2021-04-21 13:26:30|96.89|96.81|96.94|96.87|96.94|96.87|96.88|96.81|32651
1619011600000|2021-04-21 13:26:40|96.93|96.86|96.89|96.84|96.93|96.88|96.89|96.84|27562
1619011610000|2021-04-21 13:26:50|96.91|96.85|96.94|96.89|96.96|96.91|96.89|96.85|226281
1619011620000|2021-04-21 13:27:00|96.96|96.91|96.96|96.93|97.04|96.99|96.94|96.89|168090
1619011630000|2021-04-21 13:27:10|97.02|96.94|96.95|96.9|97.04|96.97|96.95|96.9|36626
1619011640000|2021-04-21 13:27:20|96.96|96.91|96.91|96.84|96.96|96.91|96.91|96.81|22336
1619011650000|2021-04-21 13:27:30|96.9|96.83|96.94|96.89|96.96|96.9|96.87|96.8|40567
1619011660000|2021-04-21 13:27:40|96.96|96.96|97.12|97.06|97.12|97.06|96.94|96.88|43372
1619011670000|2021-04-21 13:27:50|97.15|97.07|97.15|97.11|97.15|97.11|97.12|97.07|9035
1619011680000|2021-04-21 13:28:00|97.18|97.12|97.18|97.15|97.18|97.15|97.15|97.12|19393
1619011690000|2021-04-21 13:28:10|97.2|97.16|97.2|97.15|97.26|97.22|97.2|97.15|37022
1619011700000|2021-04-21 13:28:20|97.19|97.14|97.13|97.07|97.19|97.15|97.13|97.05|14665
1619011710000|2021-04-21 13:28:30|97.12|97.03|97.11|97.06|97.12|97.06|97.11|97.03|5582
1619011720000|2021-04-21 13:28:40|97.12|97.07|97.22|97.15|97.28|97.19|97.12|97.07|34613
1619011730000|2021-04-21 13:28:50|97.23|97.17|97.26|97.22|97.26|97.22|97.23|97.17|19181
1619011740000|2021-04-21 13:29:00|97.28|97.23|97.29|97.22|97.34|97.28|97.28|97.22|16089
1619011750000|2021-04-21 13:29:10|97.27|97.23|97.22|97.17|97.27|97.23|97.22|97.16|16606
1619011760000|2021-04-21 13:29:20|97.21|97.14|97.21|97.15|97.22|97.15|97.21|97.13|12155
1619011770000|2021-04-21 13:29:30|97.22|97.12|97.22|97.19|97.22|97.19|97.19|97.12|10062
1619011780000|2021-04-21 13:29:40|97.21|97.17|97.21|97.16|97.21|97.17|97.21|97.16|33237
1619011790000|2021-04-21 13:29:50|97.2|97.15|97.22|97.16|97.22|97.16|97.19|97.15|3206
1619011800000|2021-04-21 13:30:00|97.2|97.15|97.13|97.07|97.2|97.17|97.1|97.04|42445
1619011810000|2021-04-21 13:30:10|97.12|97.04|97.16|97.11|97.2|97.13|97.12|97.04|19971
1619011820000|2021-04-21 13:30:20|97.17|97.12|97.22|97.16|97.26|97.18|97.17|97.12|9915
1619011830000|2021-04-21 13:30:30|97.21|97.17|97.23|97.14|97.25|97.18|97.13|97.04|70397
1619011840000|2021-04-21 13:30:40|97.22|97.17|97.23|97.14|97.29|97.17|97.21|97.14|25053
1619011850000|2021-04-21 13:30:50|97.24|97.15|97.24|97.18|97.24|97.19|97.24|97.15|12831
1619011860000|2021-04-21 13:31:00|97.27|97.19|97.35|97.21|97.39|97.24|97.25|97.17|75880
1619011870000|2021-04-21 13:31:10|||||||||4683
1619011880000|2021-04-21 13:31:20|97.34|97.2|97.21|97.15|97.34|97.2|97.21|97.15|30225
1619011890000|2021-04-21 13:31:30|97.2|97.14|97.14|97.03|97.2|97.15|97.08|97.01|79479
1619011900000|2021-04-21 13:31:40||97.04||97.04||97.04||97.04|2803
1619011910000|2021-04-21 13:31:50|97.11|97.03|97.1|97.02|97.11|97.03|97.1|97.01|4260
1619011920000|2021-04-21 13:32:00|97.09|97.01|96.78|96.7|97.11|97.1|96.78|96.7|416243
1619011930000|2021-04-21 13:32:10|96.81|96.78|96.77|96.69|96.81|96.78|96.73|96.65|58317
1619011940000|2021-04-21 13:32:20|96.76|96.71|96.75|96.68|96.76|96.71|96.73|96.68|37699
1619011950000|2021-04-21 13:32:30|96.76|96.69|96.79|96.7|96.79|96.7|96.76|96.69|25627
1619011960000|2021-04-21 13:32:40|96.76|96.71|96.78|96.72|96.81|96.72|96.74|96.71|17560
1619011970000|2021-04-21 13:32:50|96.81|96.73|96.96|96.88|97|96.88|96.81|96.73|81044
1619011980000|2021-04-21 13:33:00|97.03|96.87|96.95|96.85|97.03|96.87|96.95|96.79|157472
1619011990000|2021-04-21 13:33:10|96.8|96.84|96.73|96.69|96.95|96.84|96.73|96.69|272247
1619012000000|2021-04-21 13:33:20|96.72|96.67|96.81|96.74|96.84|96.74|96.69|96.63|25386
1619012010000|2021-04-21 13:33:30|96.77|96.73|96.77|96.7|96.87|96.73|96.76|96.69|23747
1619012020000|2021-04-21 13:33:40|96.71|96.69|96.79|96.72|96.79|96.77|96.71|96.62|64613
1619012030000|2021-04-21 13:33:50|96.81|96.73|96.86|96.78|96.9|96.81|96.78|96.73|108799
1619012040000|2021-04-21 13:34:00|96.89|96.79|96.99|96.92|97.03|96.96|96.88|96.79|29548
1619012050000|2021-04-21 13:34:10|96.98|96.91|97.03|96.96|97.03|96.98|96.98|96.91|22539
1619012060000|2021-04-21 13:34:20|96.99|96.94|97.03|96.94|97.03|96.94|96.95|96.86|15144
1619012070000|2021-04-21 13:34:30|96.98|96.95|97.12|97.04|97.14|97.04|96.98|96.95|19142
1619012080000|2021-04-21 13:34:40|97.14|97.05|97.12|97.05|97.14|97.08|97.12|97.04|10435
1619012090000|2021-04-21 13:34:50||97.04||97.04||97.04||97.03|1159
1619012100000|2021-04-21 13:35:00|97.13|97.05|97.12|97.04|97.13|97.08|97.11|97.04|8965
1619012110000|2021-04-21 13:35:10|97.11|97.05|97.11|97.05|97.11|97.05|97.11|97.04|300
1619012120000|2021-04-21 13:35:20|97.1|97.04|97.06|96.96|97.1|97.04|97.06|96.93|7348
1619012130000|2021-04-21 13:35:30|97.05|96.95|96.98|96.91|97.05|96.95|96.98|96.9|10832
1619012140000|2021-04-21 13:35:40|96.99|96.92|96.9|96.85|96.99|96.92|96.9|96.85|51802
1619012150000|2021-04-21 13:35:50|96.88|96.84|96.84|96.79|96.91|96.84|96.82|96.78|27620
1619012160000|2021-04-21 13:36:00|96.83|96.78|96.78|96.75|96.83|96.78|96.78|96.75|44003
1619012170000|2021-04-21 13:36:10|96.77|96.7|96.78|96.71|96.78|96.71|96.75|96.7|20639
1619012180000|2021-04-21 13:36:20|96.8|96.78|96.87|96.81|96.94|96.89|96.8|96.78|56476
1619012190000|2021-04-21 13:36:30|96.92|96.82|96.85|96.8|96.92|96.87|96.85|96.8|8684
1619012200000|2021-04-21 13:36:40|96.84|96.81|96.85|96.81|96.85|96.81|96.84|96.81|3085
1619012210000|2021-04-21 13:36:50|96.83|96.8|96.78|96.72|96.85|96.81|96.78|96.7|31047
1619012220000|2021-04-21 13:37:00|96.79||96.79||96.79||96.79||1832
1619012230000|2021-04-21 13:37:10|||||||||6076
1619012240000|2021-04-21 13:37:20|96.78||96.78||96.78||96.78||7445
1619012250000|2021-04-21 13:37:30|96.79|96.73|96.94|96.84|96.96|96.88|96.78|96.73|71944
1619012260000|2021-04-21 13:37:40|||||||||26248
1619012270000|2021-04-21 13:37:50|96.92|96.81|96.85|96.77|96.92|96.81|96.85|96.75|7646
1619012280000|2021-04-21 13:38:00|96.84|96.75|96.75|96.71|96.84|96.76|96.75|96.7|6256
1619012290000|2021-04-21 13:38:10|96.76|96.72|96.8|96.72|96.81|96.76|96.76|96.7|17565
1619012300000|2021-04-21 13:38:20|96.78|96.73|96.66|96.58|96.78|96.73|96.65|96.56|43073
1619012310000|2021-04-21 13:38:30|96.65|96.59|96.64|96.59|96.65|96.61|96.63|96.59|29527
1619012320000|2021-04-21 13:38:40|96.63|96.58|96.55|96.53|96.63|96.58|96.55|96.51|17460
1619012330000|2021-04-21 13:38:50|96.56|96.52|96.59|96.52|96.61|96.55|96.55|96.5|85539
1619012340000|2021-04-21 13:39:00|96.52|96.51|96.61|96.57|96.64|96.57|96.52|96.51|68069
1619012350000|2021-04-21 13:39:10|96.64|96.58|96.74|96.66|96.78|96.69|96.64|96.58|48065
1619012360000|2021-04-21 13:39:20|96.77|96.68|96.84|96.78|96.88|96.78|96.77|96.68|14068
1619012370000|2021-04-21 13:39:30|96.88|96.81|96.89|96.82|96.9|96.85|96.84|96.77|20590
1619012380000|2021-04-21 13:39:40|96.9|96.83|96.93|96.87|96.95|96.92|96.9|96.83|61737
1619012390000|2021-04-21 13:39:50|96.92|96.85|96.86|96.79|96.92|96.85|96.86|96.77|5924
1619012400000|2021-04-21 13:40:00|96.87|96.8|96.95|96.9|96.95|96.91|96.87|96.8|16597
1619012410000|2021-04-21 13:40:10|96.94|96.91|96.89|96.79|96.94|96.91|96.89|96.78|28722
1619012420000|2021-04-21 13:40:20|96.87|96.78|96.9|96.82|96.91|96.86|96.85|96.75|12342
1619012430000|2021-04-21 13:40:30|96.89|96.8|96.86|96.81|96.89|96.81|96.84|96.76|7142
1619012440000|2021-04-21 13:40:40|96.87|96.82|97|96.95|97|96.96|96.87|96.82|182544
1619012450000|2021-04-21 13:40:50|97.09|96.96|97.01|96.95|97.09|97.03|96.96|96.92|94342
1619012460000|2021-04-21 13:41:00|97.05|96.96|97.03|96.95|97.05|97.03|97.03|96.88|54393
1619012470000|2021-04-21 13:41:10|96.99|96.9|97|96.89|97.01|96.92|96.98|96.88|7199
1619012480000|2021-04-21 13:41:20|96.99||96.98||96.99||96.97||1450
1619012490000|2021-04-21 13:41:30|96.96|96.9|96.98|96.9|96.99|96.96|96.96|96.88|5803
1619012500000|2021-04-21 13:41:40|96.96|96.87|96.79|96.73|96.96|96.87|96.79|96.69|33852
1619012510000|2021-04-21 13:41:50|96.78|96.69|96.77|96.72|96.78|96.74|96.76|96.69|6535
1619012520000|2021-04-21 13:42:00|96.76|96.73|96.82|96.75|96.82|96.78|96.75|96.69|76093
1619012530000|2021-04-21 13:42:10|96.83|96.76|96.93|96.84|96.97|96.86|96.83|96.76|8573
1619012540000|2021-04-21 13:42:20||96.83||96.83||96.9||96.83|1971
1619012550000|2021-04-21 13:42:30|96.92|96.82|96.85|96.82|96.92|96.83|96.83|96.75|18765
1619012560000|2021-04-21 13:42:40|96.84|96.81|96.81|96.74|96.84|96.81|96.8|96.72|3708
1619012570000|2021-04-21 13:42:50|96.84|96.75|96.97|96.9|96.98|96.93|96.84|96.75|29622
1619012580000|2021-04-21 13:43:00|96.98|96.91|96.98|96.92|96.98|96.96|96.93|96.85|60392
1619012590000|2021-04-21 13:43:10|97|96.93|97|96.93|97.02|96.98|96.99|96.91|20566
1619012600000|2021-04-21 13:43:20|96.99|96.9|96.94|96.87|96.99|96.92|96.94|96.85|3508
1619012610000|2021-04-21 13:43:30|96.96|96.88|96.93|96.87|96.96|96.9|96.93|96.85|49923
1619012620000|2021-04-21 13:43:40|96.92|96.88|97.02|96.97|97.05|96.97|96.91|96.88|23311
1619012630000|2021-04-21 13:43:50|97|96.92|97.04|96.97|97.05|96.97|96.99|96.91|22380
1619012640000|2021-04-21 13:44:00||97||97||97||97|13815
1619012650000|2021-04-21 13:44:10|97.05|96.96|97.08|97.01|97.09|97.02|97.04|96.92|13468
1619012660000|2021-04-21 13:44:20|97.07|96.97|97.07|96.99|97.07|97.03|97.07|96.93|10483
1619012670000|2021-04-21 13:44:30|97.08|97.02|97.08|97.04|97.08|97.04|97.08|97.02|10056
1619012680000|2021-04-21 13:44:40|97.07|96.99|97.05|96.96|97.07|97.01|97.05|96.93|18035
1619012690000|2021-04-21 13:44:50|97.03|96.98|97.03|97|97.03|97|97.03|96.98|2604
1619012700000|2021-04-21 13:45:00|97.05|96.95|97.07|96.99|97.07|97.03|97.02|96.93|55113
1619012710000|2021-04-21 13:45:10|97.06|97|97.06|97|97.06|97.03|97.06|97|12834
1619012720000|2021-04-21 13:45:20|97.07|97.06|97.07|97.03|97.07|97.06|97.06|97|15023
1619012730000|2021-04-21 13:45:30||97||97.03||97.03||97|8222
1619012740000|2021-04-21 13:45:40|97.06|97|97.05|96.98|97.07|97.01|97.03|96.97|26976
1619012750000|2021-04-21 13:45:50|97.06|96.99|97.07|97.02|97.07|97.02|97.06|96.99|6202
1619012760000|2021-04-21 13:46:00|97.05|96.99|97.12|97.08|97.12|97.08|97.05|96.99|51907
1619012770000|2021-04-21 13:46:10|97.13|97.07|97.15|97.11|97.18|97.11|97.13|97.04|19074
1619012780000|2021-04-21 13:46:20|97.18||97.18||97.18||97.18||5834
1619012790000|2021-04-21 13:46:30|||||||||11512
1619012800000|2021-04-21 13:46:40|97.19|97.12|97.3|97.21|97.32|97.28|97.19|97.12|46643
1619012810000|2021-04-21 13:46:50|97.31|97.25|97.43|97.37|97.43|97.37|97.31|97.25|13341
1619012820000|2021-04-21 13:47:00|97.47|97.38|97.47|97.38|97.48|97.41|97.41|97.35|19377
1619012830000|2021-04-21 13:47:10|97.46|97.4|97.52|97.45|97.53|97.45|97.45|97.35|12639
1619012840000|2021-04-21 13:47:20|97.5|97.41|97.4|97.32|97.5|97.42|97.4|97.3|1218
1619012850000|2021-04-21 13:47:30|97.39|97.29|97.33|97.26|97.39|97.31|97.33|97.25|2403
1619012860000|2021-04-21 13:47:40|97.34|97.29|97.32|97.25|97.36|97.32|97.32|97.25|40857
1619012870000|2021-04-21 13:47:50|97.33|97.26|97.33|97.29|97.33|97.29|97.33|97.26|3782
1619012880000|2021-04-21 13:48:00|97.34|97.3|97.38|97.32|97.39|97.35|97.34|97.3|41903
1619012890000|2021-04-21 13:48:10|97.39|97.36|97.43|97.37|97.46|97.39|97.39|97.36|41509
1619012900000|2021-04-21 13:48:20|||||||||53681
1619012910000|2021-04-21 13:48:30|97.42|97.36|97.65|97.58|97.65|97.58|97.39|97.32|26261
1619012920000|2021-04-21 13:48:40|97.69|97.59|97.65|97.59|97.69|97.63|97.64|97.58|14168
1619012930000|2021-04-21 13:48:50|97.63|97.55|97.72|97.65|97.75|97.65|97.63|97.54|15118
1619012940000|2021-04-21 13:49:00|97.75|97.66|97.58|97.52|97.75|97.67|97.58|97.5|5483
1619012950000|2021-04-21 13:49:10|97.57|97.48|97.52|97.43|97.57|97.49|97.48|97.39|50720
1619012960000|2021-04-21 13:49:20||97.4||97.44||97.44||97.35|340
1619012970000|2021-04-21 13:49:30|97.53|97.42|97.61|97.55|97.62|97.55|97.53|97.4|36457
1619012980000|2021-04-21 13:49:40|97.62|97.62|97.69|97.65|97.71|97.65|97.62|97.55|57385
1619012990000|2021-04-21 13:49:50|97.71|97.66|97.85|97.76|97.89|97.76|97.71|97.66|20766
1619013000000|2021-04-21 13:50:00|97.87|97.8|97.85|97.81|97.87|97.81|97.85|97.8|7037
1619013010000|2021-04-21 13:50:10||97.8||97.8||97.8||97.8|1125
1619013020000|2021-04-21 13:50:20|97.84|97.76|97.78|97.71|97.84|97.77|97.78|97.7|3115
1619013040000|2021-04-21 13:50:40|97.8|97.72|97.92|97.86|97.95|97.86|97.79|97.72|20147
1619013050000|2021-04-21 13:50:50|97.91||97.91||97.91||97.91||2528
1619013060000|2021-04-21 13:51:00|97.92|97.87|97.97|97.92|98.01|97.92|97.92|97.87|61575
1619013070000|2021-04-21 13:51:10|97.96|97.88|97.98|97.91|98.01|97.98|97.96|97.88|59245
1619013080000|2021-04-21 13:51:20|97.96|97.9|98|97.95|98.01|97.95|97.92|97.79|65120
1619013090000|2021-04-21 13:51:30|97.99|97.94|97.94|97.9|97.99|97.95|97.94|97.9|13891
1619013100000|2021-04-21 13:51:40|97.97|97.88|97.91|97.83|97.97|97.88|97.91|97.81|26484
1619013110000|2021-04-21 13:51:50|97.94|97.84|97.94|97.88|97.94|97.88|97.93|97.84|141
1619013120000|2021-04-21 13:52:00|97.92|97.89|97.91|97.82|97.94|97.89|97.91|97.82|77558
1619013130000|2021-04-21 13:52:10|97.92|97.93|97.85|97.8|97.94|97.93|97.85|97.75|57740
1619013140000|2021-04-21 13:52:20|97.84|97.77|97.83|97.78|97.84|97.78|97.82|97.72|6681
1619013150000|2021-04-21 13:52:30|97.87|97.79|97.86|97.77|97.87|97.84|97.86|97.76|4968
1619013160000|2021-04-21 13:52:40|97.85|97.75|97.86|97.78|97.87|97.84|97.81|97.75|24047
1619013170000|2021-04-21 13:52:50|97.87|97.79|97.9|97.86|97.91|97.87|97.86|97.79|23508
1619013180000|2021-04-21 13:53:00|97.88|97.84|97.82|97.78|97.88|97.84|97.82|97.78|15969
1619013190000|2021-04-21 13:53:10|97.84|97.73|97.88|97.82|97.88|97.82|97.84|97.73|34332
1619013200000|2021-04-21 13:53:20|97.93|97.83|97.95|97.88|97.96|97.88|97.9|97.83|14344
1619013210000|2021-04-21 13:53:30|97.92|97.86|97.87|97.79|97.92|97.86|97.87|97.79|5997
1619013220000|2021-04-21 13:53:40|97.83|97.78|97.82|97.76|97.89|97.78|97.82|97.76|14956
1619013230000|2021-04-21 13:53:50|97.81|97.75|97.86|97.78|97.89|97.79|97.78|97.73|41750
1619013240000|2021-04-21 13:54:00||97.79||97.8||97.8||97.79|2600
1619013250000|2021-04-21 13:54:10|97.87||97.93||97.94||97.87||18397
1619013260000|2021-04-21 13:54:20|97.96|97.82|97.99|97.91|98|97.91|97.95|97.82|3131
1619013270000|2021-04-21 13:54:30|98|97.92|98|97.9|98|97.96|97.98|97.88|5002
1619013280000|2021-04-21 13:54:40|97.99||97.99||98||97.99||3097
1619013290000|2021-04-21 13:54:50|98|97.93|98.1|98.04|98.12|98.04|98|97.93|58069
1619013300000|2021-04-21 13:55:00|98.09|98.05|98.1|98.05|98.11|98.08|98.09|98.05|11186
1619013310000|2021-04-21 13:55:10|98.09|98.04|97.99|97.95|98.09|98.04|97.99|97.95|21368
1619013320000|2021-04-21 13:55:20|98.01|97.97|98|97.95|98.03|97.98|97.99|97.95|37249
1619013330000|2021-04-21 13:55:30|98.01|97.99|98|97.94|98.01|97.99|97.99|97.91|29552
1619013340000|2021-04-21 13:55:40|97.96|97.91|97.95|97.87|97.96|97.91|97.95|97.87|6333
1619013350000|2021-04-21 13:55:50||97.85||97.84||97.85||97.84|602
1619013360000|2021-04-21 13:56:00|||||||||9022
1619013370000|2021-04-21 13:56:10|97.91|97.86|97.85|97.76|97.91|97.86|97.85|97.74|6675
1619013380000|2021-04-21 13:56:20|97.84|97.72|97.72|97.65|97.84|97.72|97.72|97.64|1951
1619013390000|2021-04-21 13:56:30|97.7|97.62|97.67|97.61|97.7|97.62|97.67|97.6|12546
1619013400000|2021-04-21 13:56:40|97.66|97.57|97.63|97.6|97.69|97.66|97.63|97.55|27878
1619013410000|2021-04-21 13:56:50|97.6|97.57|97.69|97.62|97.69|97.62|97.6|97.53|91090
1619013420000|2021-04-21 13:57:00|97.68|97.59|97.77|97.72|97.77|97.73|97.66|97.59|16927
1619013430000|2021-04-21 13:57:10|97.76|97.71|97.78|97.7|97.8|97.71|97.76|97.67|53736
1619013440000|2021-04-21 13:57:20|97.8|97.8|97.87|97.81|97.87|97.81|97.8|97.69|18656
1619013450000|2021-04-21 13:57:30|97.89|97.8|97.87|97.8|97.89|97.8|97.87|97.76|8775
1619013460000|2021-04-21 13:57:40||97.81||97.81||97.81||97.81|5
1619013470000|2021-04-21 13:57:50|97.86|97.8|97.79|97.75|97.86|97.8|97.79|97.72|41628
1619013480000|2021-04-21 13:58:00|97.81|97.71|97.87|97.82|97.87|97.82|97.79|97.69|18673
1619013490000|2021-04-21 13:58:10|97.88|97.84|97.96|97.91|98.05|97.97|97.88|97.84|63224
1619013500000|2021-04-21 13:58:20|97.95|97.92|98.09|98.03|98.09|98.03|97.95|97.92|4727
1619013510000|2021-04-21 13:58:30|98.11||98.11||98.11||98.11||12398
1619013520000|2021-04-21 13:58:40|||||||||4479
1619013540000|2021-04-21 13:59:00|98.15|98.05|98.21|98.18|98.21|98.18|98.11|98.05|85750
1619013550000|2021-04-21 13:59:10|98.27|98.19|98.23|98.18|98.27|98.19|98.23|98.13|20638
1619013560000|2021-04-21 13:59:20|98.24|98.19|98.23|98.16|98.24|98.19|98.19|98.1|22346
1619013570000|2021-04-21 13:59:30|98.24||98.24||98.24||98.24||6020
1619013580000|2021-04-21 13:59:40|98.2|98.17|98.24|98.18|98.24|98.2|98.2|98.11|12100
1619013590000|2021-04-21 13:59:50|98.25|98.19|98.3|98.23|98.3|98.23|98.25|98.19|14384
1619013600000|2021-04-21 14:00:00|98.34|98.25|98.35|98.32|98.38|98.32|98.34|98.25|35344
1619013610000|2021-04-21 14:00:10|98.38|98.36|98.47|98.38|98.48|98.38|98.38|98.3|15412
1619013620000|2021-04-21 14:00:20|||||||||25770
1619013630000|2021-04-21 14:00:30|98.52|98.5|98.46|98.45|98.59|98.51|98.46|98.41|72767
1619013640000|2021-04-21 14:00:40|98.49|98.43|98.55|98.48|98.62|98.5|98.48|98.37|70641
1619013650000|2021-04-21 14:00:50|98.56|98.46|98.54|98.47|98.56|98.47|98.54|98.46|3902
1619013660000|2021-04-21 14:01:00|98.53|98.46|98.56|98.46|98.57|98.46|98.47|98.38|62181
1619013670000|2021-04-21 14:01:10|98.58|98.47|98.73|98.67|98.73|98.67|98.58|98.47|4164
1619013680000|2021-04-21 14:01:20|98.75|98.68|98.83|98.75|98.84|98.75|98.75|98.68|22458
1619013690000|2021-04-21 14:01:30|98.82|98.76|98.9|98.84|98.9|98.84|98.8|98.76|215718
1619013700000|2021-04-21 14:01:40|98.86|98.85|98.97|98.92|98.98|98.94|98.86|98.72|86387
1619013710000|2021-04-21 14:01:50|98.98|98.95|98.98|98.92|99|98.95|98.98|98.92|22812
1619013720000|2021-04-21 14:02:00|98.97|98.89|99.02|98.98|99.09|99.01|98.87|98.75|75774
1619013730000|2021-04-21 14:02:10|99|98.93|98.85|98.77|99|98.93|98.85|98.73|78421
1619013740000|2021-04-21 14:02:20|98.88|98.9|98.97|98.92|98.98|98.94|98.88|98.78|76954
1619013750000|2021-04-21 14:02:30|98.93|98.87|98.85|98.76|98.93|98.87|98.85|98.75|25689
1619013760000|2021-04-21 14:02:40|98.84|98.75|98.8|98.74|98.85|98.75|98.78|98.73|7607
1619013770000|2021-04-21 14:02:50|98.79||98.79||98.79||98.79||5182
1619013780000|2021-04-21 14:03:00|98.8|98.75|98.73|98.67|98.82|98.75|98.73|98.67|17686
1619013790000|2021-04-21 14:03:10|98.72|98.62|98.68|98.59|98.72|98.62|98.68|98.57|18242
1619013800000|2021-04-21 14:03:20|98.72|98.61|98.81|98.75|98.81|98.8|98.72|98.61|45796
1619013810000|2021-04-21 14:03:30|98.88|98.76|98.9|98.81|98.92|98.83|98.88|98.76|4146
1619013820000|2021-04-21 14:03:40|98.89|98.77|98.77|98.73|98.89|98.77|98.77|98.71|34756
1619013830000|2021-04-21 14:03:50|98.81|98.72|98.83|98.79|98.83|98.82|98.75|98.67|42595
1619013840000|2021-04-21 14:04:00|98.85|98.85|98.93|98.89|98.93|98.89|98.85|98.79|52207
1619013850000|2021-04-21 14:04:10|98.92|98.9|98.96|98.88|99|98.9|98.92|98.85|3010
1619013860000|2021-04-21 14:04:20|98.95|98.85|98.88|98.83|98.95|98.9|98.88|98.83|5926
1619013870000|2021-04-21 14:04:30|98.87|98.82|98.81|98.72|98.87|98.82|98.81|98.71|27245
1619013880000|2021-04-21 14:04:40|98.8|98.71|98.86|98.77|98.87|98.77|98.77|98.71|8634
1619013890000|2021-04-21 14:04:50|98.83|98.74|98.82|98.74|98.83|98.74|98.82|98.73|20616
1619013900000|2021-04-21 14:05:00|98.83|98.8|98.94|98.86|98.94|98.86|98.79|98.71|17882
1619013910000|2021-04-21 14:05:10|99|98.87|98.97|98.9|99|98.9|98.96|98.87|10193
1619013920000|2021-04-21 14:05:20|98.99|98.91|98.99|98.94|98.99|98.94|98.98|98.87|7227
1619013930000|2021-04-21 14:05:30|99|98.99|99.03|98.95|99.05|98.99|99|98.94|10601
1619013940000|2021-04-21 14:05:40|||||||||999
1619013950000|2021-04-21 14:05:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|20689
1619013960000|2021-04-21 14:06:00|99.03|98.96|99.03|98.99|99.03|98.99|99.01|98.96|3391
1619013970000|2021-04-21 14:06:10|99.01|98.97|99.03|98.98|99.03|98.99|99.01|98.97|7950
1619013980000|2021-04-21 14:06:20|99.04|99.02|98.99|98.96|99.1|99.05|98.99|98.96|38320
1619013990000|2021-04-21 14:06:30|98.98|98.95|98.91|98.83|98.98|98.95|98.91|98.83|55090
1619014000000|2021-04-21 14:06:40|98.9||98.89||98.9||98.89||2706
1619014010000|2021-04-21 14:06:50|98.9|98.86|99|98.92|99.07|98.97|98.9|98.86|8084
1619014020000|2021-04-21 14:07:00|99.07|98.91|99.02|98.95|99.07|98.98|99.02|98.9|1780
1619014030000|2021-04-21 14:07:10|99.07|98.92|99.02|98.92|99.07|98.94|99.02|98.91|2091
1619014040000|2021-04-21 14:07:20||98.91||98.9||98.91||98.88|5235
1619014050000|2021-04-21 14:07:30||98.91||98.94||98.94||98.91|3889
1619014060000|2021-04-21 14:07:40|||||||||6029
1619014070000|2021-04-21 14:07:50|99.05|98.95|99.03|98.95|99.05|98.95|99.03|98.95|210
1619014080000|2021-04-21 14:08:00|99.05|98.96|99.05|98.99|99.06|99|99|98.93|12901
1619014090000|2021-04-21 14:08:10|99.06|99|99.06|99|99.06|99.01|99.01|98.99|15418
1619014100000|2021-04-21 14:08:20|99.12|99.01|99.12|99.05|99.13|99.05|99.11|99.01|8609
1619014110000|2021-04-21 14:08:30|99.13|99.06|99.13|99.06|99.19|99.1|99.09|99.05|9648
1619014120000|2021-04-21 14:08:40|99.12|99.05|99.12|99.07|99.13|99.07|99.11|99.05|41474
1619014130000|2021-04-21 14:08:50|99.08|99.05|99.17|99.1|99.19|99.1|99.03|98.98|26572
1619014140000|2021-04-21 14:09:00|99.15|99.06|99.09|99.03|99.15|99.08|99.09|99.03|4888
1619014150000|2021-04-21 14:09:10|99.08|99|98.96|98.9|99.08|99|98.95|98.89|60199
1619014160000|2021-04-21 14:09:20|98.98|98.91|98.97|98.92|98.98|98.94|98.94|98.91|11769
1619014170000|2021-04-21 14:09:30|98.98|98.93|98.99|98.94|99.02|98.98|98.98|98.93|9088
1619014180000|2021-04-21 14:09:40|98.98|98.93|98.98|98.94|98.98|98.94|98.98|98.93|21601
1619014190000|2021-04-21 14:09:50|99|98.95|99.19|99.12|99.22|99.12|99|98.95|36138
1619014210000|2021-04-21 14:10:10|||||||||3000
1619014220000|2021-04-21 14:10:20|||||||||24132
1619014230000|2021-04-21 14:10:30|99.22|99.15|99.32|99.24|99.35|99.31|99.19|99.15|29564
1619014240000|2021-04-21 14:10:40|99.36|99.25|99.37|99.29|99.4|99.34|99.33|99.25|25326
1619014250000|2021-04-21 14:10:50|99.36|99.27|99.26|99.21|99.36|99.27|99.26|99.21|47343
1619014260000|2021-04-21 14:11:00|99.29|99.22|99.35|99.24|99.37|99.27|99.29|99.22|38086
1619014270000|2021-04-21 14:11:10|99.34|99.23|99.29|99.24|99.34|99.24|99.27|99.23|15023
1619014280000|2021-04-21 14:11:20|99.34|99.25|99.34|99.26|99.35|99.27|99.34|99.25|32089
1619014290000|2021-04-21 14:11:30|||||||||2993
1619014300000|2021-04-21 14:11:40|99.35|99.27|99.31|99.24|99.35|99.27|99.31|99.22|5263
1619014310000|2021-04-21 14:11:50|99.33|99.31|99.36|99.28|99.37|99.32|99.33|99.27|9129
1619014320000|2021-04-21 14:12:00|99.37|99.3|99.39|99.31|99.4|99.37|99.33|99.3|12539
1619014330000|2021-04-21 14:12:10|99.38|99.3|99.35|99.29|99.38|99.3|99.32|99.28|9792
1619014340000|2021-04-21 14:12:20|99.38|99.3|99.45|99.39|99.46|99.4|99.38|99.3|52014
1619014350000|2021-04-21 14:12:30|99.44|99.37|99.44|99.39|99.44|99.39|99.44|99.37|4922
1619014360000|2021-04-21 14:12:40|99.45|99.4|99.56|99.47|99.59|99.47|99.45|99.4|4779
1619014370000|2021-04-21 14:12:50|99.62|99.48|99.58|99.5|99.62|99.5|99.58|99.48|1004
1619014390000|2021-04-21 14:13:10|99.57|99.48|99.55|99.49|99.57|99.5|99.49|99.47|60248
1619014400000|2021-04-21 14:13:20|99.56|99.51|99.56|99.51|99.56|99.51|99.56|99.51|1594
1619014410000|2021-04-21 14:13:30|||||||||2499
1619014420000|2021-04-21 14:13:40|99.58|99.52|99.63|99.56|99.65|99.56|99.58|99.52|6068
1619014430000|2021-04-21 14:13:50|99.62|99.6|99.62|99.55|99.62|99.6|99.62|99.55|14313
1619014440000|2021-04-21 14:14:00|99.63|99.56|99.69|99.59|99.75|99.6|99.62|99.56|20838
1619014450000|2021-04-21 14:14:10|99.72|99.62|99.74|99.66|99.77|99.66|99.7|99.59|0
1619014460000|2021-04-21 14:14:20|99.78|99.68|99.82|99.76|99.86|99.76|99.75|99.66|13541
1619014470000|2021-04-21 14:14:30|99.83|99.77|99.82|99.75|99.89|99.82|99.79|99.74|46191
1619014480000|2021-04-21 14:14:40||99.72||99.72||99.72||99.72|571
1619014490000|2021-04-21 14:14:50|||||||||101534
1619014500000|2021-04-21 14:15:00|99.81|99.7|99.66|99.57|99.85|99.75|99.66|99.53|158384
1619014510000|2021-04-21 14:15:10|99.7|99.58|99.71|99.64|99.72|99.64|99.7|99.58|2500
1619014520000|2021-04-21 14:15:20|99.7|99.63|99.71|99.67|99.74|99.7|99.69|99.63|12138
1619014530000|2021-04-21 14:15:30|99.74|99.65|99.73|99.64|99.74|99.65|99.73|99.63|2838
1619014540000|2021-04-21 14:15:40||99.65||99.65||99.65||99.65|50
1619014550000|2021-04-21 14:15:50|99.72||99.72||99.72||99.72||32320
1619014560000|2021-04-21 14:16:00|||||||||9982
1619014570000|2021-04-21 14:16:10|99.71|99.64|99.71|99.62|99.71|99.64|99.67|99.61|14192
1619014580000|2021-04-21 14:16:20|99.7|99.63|99.68|99.61|99.71|99.65|99.68|99.61|21364
1619014590000|2021-04-21 14:16:30||99.6||99.59||99.6||99.59|5976
1619014600000|2021-04-21 14:16:40|99.67|99.58|99.41|99.33|99.67|99.58|99.41|99.32|71068
1619014610000|2021-04-21 14:16:50|99.42|99.34|99.61|99.51|99.65|99.51|99.4|99.34|43756
1619014620000|2021-04-21 14:17:00|99.6|99.52|99.55|99.47|99.61|99.52|99.53|99.46|31994
1619014630000|2021-04-21 14:17:10|99.54|99.46|99.48|99.43|99.54|99.46|99.48|99.43|33124
1619014640000|2021-04-21 14:17:20|99.47|99.42|99.42|99.37|99.47|99.42|99.42|99.35|33401
1619014650000|2021-04-21 14:17:30|99.43|99.38|99.45|99.4|99.46|99.43|99.43|99.38|30309
1619014660000|2021-04-21 14:17:40||99.41||99.41||99.41||99.41|4002
1619014670000|2021-04-21 14:17:50|99.48|99.42|99.56|99.5|99.65|99.54|99.48|99.42|17320
1619014680000|2021-04-21 14:18:00|||||||||2000
1619014700000|2021-04-21 14:18:20|99.6|99.51|99.59|99.55|99.6|99.55|99.59|99.51|10395
1619014710000|2021-04-21 14:18:30|99.58|99.52|99.57|99.52|99.58|99.52|99.56|99.52|3400
1619014720000|2021-04-21 14:18:40|99.56|99.48|99.55|99.49|99.56|99.49|99.55|99.48|14576
1619014730000|2021-04-21 14:18:50|99.56|99.5|99.67|99.61|99.68|99.61|99.56|99.5|10999
1619014740000|2021-04-21 14:19:00|99.66|99.6|99.61|99.58|99.66|99.6|99.61|99.57|7037
1619014750000|2021-04-21 14:19:10|99.6|99.57|99.62|99.56|99.68|99.61|99.59|99.55|8320
1619014760000|2021-04-21 14:19:20|99.64|99.57|99.66|99.6|99.68|99.6|99.64|99.57|14323
1619014770000|2021-04-21 14:19:30|99.65|99.57|99.57|99.52|99.65|99.57|99.57|99.52|17829
1619014780000|2021-04-21 14:19:40|99.62|99.54|99.57|99.52|99.64|99.55|99.57|99.52|20339
1619014790000|2021-04-21 14:19:50|99.56|99.48|99.51|99.46|99.56|99.48|99.51|99.46|6694
1619014800000|2021-04-21 14:20:00|99.54|99.47|99.58|99.52|99.58|99.54|99.53|99.47|43235
1619014810000|2021-04-21 14:20:10|99.57|99.53|99.52|99.49|99.58|99.55|99.52|99.49|21685
1619014820000|2021-04-21 14:20:20|99.56|99.5|99.58|99.5|99.58|99.5|99.54|99.5|14142
1619014830000|2021-04-21 14:20:30|99.59|99.51|99.7|99.6|99.72|99.63|99.59|99.51|24470
1619014840000|2021-04-21 14:20:40|99.69|99.59|99.65|99.58|99.69|99.59|99.65|99.58|10
1619014850000|2021-04-21 14:20:50|99.66|99.59|99.78|99.69|99.8|99.69|99.66|99.59|9915
1619014860000|2021-04-21 14:21:00|99.8|99.7|99.8|99.72|99.8|99.72|99.79|99.7|0
1619014870000|2021-04-21 14:21:10||99.73||99.74||99.74||99.73|9111
1619014880000|2021-04-21 14:21:20|99.82|99.76|99.92|99.84|99.93|99.85|99.82|99.76|25385
1619014890000|2021-04-21 14:21:30|99.91|99.83|99.87|99.78|99.91|99.83|99.84|99.77|25084
1619014900000|2021-04-21 14:21:40|99.91|99.79|99.87|99.84|99.91|99.88|99.87|99.79|5091
1619014910000|2021-04-21 14:21:50|||||||||9950
1619014920000|2021-04-21 14:22:00|99.93|99.86|99.97|99.92|99.99|99.92|99.93|99.86|18534
1619014930000|2021-04-21 14:22:10|99.96|99.89|99.95|99.86|99.96|99.9|99.94|99.86|99
1619014940000|2021-04-21 14:22:20|99.94|99.87|99.89|99.82|99.94|99.87|99.89|99.81|6743
1619014950000|2021-04-21 14:22:30|99.88|99.81|99.87|99.8|99.88|99.82|99.81|99.78|13477
1619014960000|2021-04-21 14:22:40|99.88|99.81|99.89|99.84|99.96|99.89|99.88|99.81|24113
1619014970000|2021-04-21 14:22:50|99.91|99.85|99.91|99.85|99.91|99.85|99.9|99.85|127
1619014980000|2021-04-21 14:23:00|||||||||5091
1619014990000|2021-04-21 14:23:10|99.92||99.91||99.93||99.91||6502
1619015000000|2021-04-21 14:23:20|99.92|99.84|99.95|99.87|99.98|99.87|99.92|99.84|24482
1619015010000|2021-04-21 14:23:30|99.96||99.94||99.96||99.94||300
1619015020000|2021-04-21 14:23:40|99.93|99.88|100|99.95|100|99.95|99.93|99.88|14916
1619015030000|2021-04-21 14:23:50|99.99|99.96|100.06|99.95|100.06|99.97|99.99|99.93|22011
1619015040000|2021-04-21 14:24:00|||||||||491
1619015060000|2021-04-21 14:24:20|||||||||6740
1619015070000|2021-04-21 14:24:30|||||||||3310
1619015080000|2021-04-21 14:24:40|||||||||31870
1619015090000|2021-04-21 14:24:50||99.96||99.97||99.97||99.96|2781
1619015100000|2021-04-21 14:25:00|100.08|99.98|100.06|100|100.14|100.08|100.04|99.98|27747
1619015110000|2021-04-21 14:25:10||100.02||100.02||100.02||100.02|4799
1619015120000|2021-04-21 14:25:20|||||||||3000
1619015130000|2021-04-21 14:25:30|100.1|100.06|100.08|100.04|100.1|100.06|100.08|100.02|23376
1619015140000|2021-04-21 14:25:40|100.1|100.02|100.02|99.94|100.1|100.02|100.02|99.89|22779
1619015150000|2021-04-21 14:25:50|||||||||885
1619015170000|2021-04-21 14:26:10|||||||||2232
1619015180000|2021-04-21 14:26:20|100.06||100.04||100.06||100.04||109
1619015190000|2021-04-21 14:26:30|100.06|99.95|100.06|99.95|100.06|99.95|100.04|99.95|2969
1619015200000|2021-04-21 14:26:40|100.04|99.92|99.96|99.92|100.04|99.92|99.95|99.88|9064
1619015210000|2021-04-21 14:26:50|99.94|99.89|99.95|99.89|99.96|99.89|99.92|99.86|9452
1619015220000|2021-04-21 14:27:00|99.92|99.88|99.89|99.84|99.95|99.88|99.88|99.82|40934
1619015230000|2021-04-21 14:27:10|99.88|99.8|99.88|99.82|99.88|99.82|99.88|99.8|34986
1619015240000|2021-04-21 14:27:20|99.87|99.8|99.94|99.88|99.95|99.9|99.87|99.8|18749
1619015250000|2021-04-21 14:27:30|99.95|99.89|99.97|99.91|99.97|99.93|99.95|99.89|5822
1619015270000|2021-04-21 14:27:50|99.95||99.95||99.95||99.95||327
1619015280000|2021-04-21 14:28:00|99.93|99.9|99.87|99.83|99.93|99.9|99.87|99.82|9459
1619015290000|2021-04-21 14:28:10|99.86|99.81|99.86|99.8|99.86|99.82|99.86|99.8|5191
1619015300000|2021-04-21 14:28:20|99.87|99.87|99.9|99.83|99.9|99.87|99.87|99.83|10011
1619015310000|2021-04-21 14:28:30|99.88|99.84|99.92|99.85|99.92|99.88|99.88|99.83|7925
1619015330000|2021-04-21 14:28:50|99.91|99.86|99.91|99.86|99.91|99.87|99.91|99.86|9790
1619015340000|2021-04-21 14:29:00|99.94|99.87|99.93|99.87|99.94|99.87|99.93|99.87|4970
1619015350000|2021-04-21 14:29:10|99.92|99.86|99.85|99.8|99.92|99.86|99.84|99.8|11640
1619015360000|2021-04-21 14:29:20|99.86|99.81|99.84|99.8|99.86|99.81|99.84|99.8|9967
1619015370000|2021-04-21 14:29:30|99.83|99.78|99.78|99.72|99.83|99.78|99.77|99.71|17358
1619015380000|2021-04-21 14:29:40|99.77|99.71|99.77|99.71|99.77|99.71|99.77|99.71|1002
1619015400000|2021-04-21 14:30:00||99.69||99.7||99.7||99.68|2002
1619015410000|2021-04-21 14:30:10|99.78||99.78||99.78||99.78||259
1619015420000|2021-04-21 14:30:20|99.77||99.77||99.77||99.77||2512
1619015430000|2021-04-21 14:30:30|99.78|99.73|99.81|99.75|99.81|99.76|99.77|99.73|13071
1619015440000|2021-04-21 14:30:40|99.83|99.78|99.76|99.71|99.83|99.79|99.76|99.7|21569
1619015450000|2021-04-21 14:30:50||99.72||99.72||99.72||99.72|0
1619015460000|2021-04-21 14:31:00|99.78|99.73|99.82|99.76|99.83|99.8|99.78|99.73|15329
1619015470000|2021-04-21 14:31:10||99.74||99.75||99.75||99.74|203
1619015480000|2021-04-21 14:31:20|99.81|99.74|99.82|99.74|99.82|99.74|99.78|99.73|2502
1619015490000|2021-04-21 14:31:30|99.81|99.72|99.73|99.68|99.81|99.72|99.73|99.68|238
1619015500000|2021-04-21 14:31:40||99.69||99.69||99.69||99.69|3083
1619015510000|2021-04-21 14:31:50|||||||||8067
1619015520000|2021-04-21 14:32:00|99.75|99.7|99.82|99.76|99.82|99.77|99.75|99.7|27248
1619015530000|2021-04-21 14:32:10|99.8|99.75|99.88|99.86|99.89|99.86|99.8|99.73|44980
1619015540000|2021-04-21 14:32:20|99.89|99.87|99.97|99.93|99.97|99.93|99.89|99.87|27857
1619015550000|2021-04-21 14:32:30|100.02|99.94|100.02|99.93|100.02|99.94|100.02|99.93|3172
1619015580000|2021-04-21 14:33:00|99.93|99.91|99.96|99.88|100|99.91|99.93|99.86|30661
1619015590000|2021-04-21 14:33:10|100|99.89|99.98|99.89|100.06|100|99.98|99.88|55119
1619015600000|2021-04-21 14:33:20|99.97|99.86|99.91|99.86|99.97|99.86|99.91|99.86|1007
1619015610000|2021-04-21 14:33:30|99.93|99.87|99.92|99.88|99.93|99.88|99.92|99.87|1024
1619015620000|2021-04-21 14:33:40|99.93||99.93||99.93||99.93||0
1619015630000|2021-04-21 14:33:50|99.95|99.89|99.92|99.86|99.95|99.9|99.92|99.86|20924
1619015640000|2021-04-21 14:34:00||99.87||99.87||99.87||99.87|100
1619015650000|2021-04-21 14:34:10||99.88||99.88||99.88||99.88|0
1619015660000|2021-04-21 14:34:20|99.95|99.89|99.92|99.87|99.95|99.9|99.9|99.87|15197
1619015670000|2021-04-21 14:34:30|99.9|99.86|99.86|99.78|99.9|99.86|99.86|99.77|5748
1619015680000|2021-04-21 14:34:40||99.77||99.77||99.77||99.77|158
1619015690000|2021-04-21 14:34:50|99.85|99.76|99.81|99.72|99.85|99.76|99.81|99.7|6
1619015700000|2021-04-21 14:35:00|99.79|99.71|99.81|99.75|99.81|99.77|99.76|99.71|4899
1619015710000|2021-04-21 14:35:10|99.8|99.74|99.8|99.73|99.8|99.74|99.8|99.72|0
1619015720000|2021-04-21 14:35:20|99.81||99.79||99.81||99.79||6020
1619015730000|2021-04-21 14:35:30|99.78||99.76||99.78||99.76||100
1619015740000|2021-04-21 14:35:40|99.75|99.72|99.74|99.7|99.75|99.72|99.73|99.7|2928
1619015750000|2021-04-21 14:35:50|99.76|99.71|99.8|99.79|99.8|99.79|99.76|99.71|18346
1619015770000|2021-04-21 14:36:10|99.84|99.8|99.83|99.8|99.84|99.8|99.83|99.8|1488
1619015780000|2021-04-21 14:36:20|99.84||99.84||99.84||99.84||4969
1619015800000|2021-04-21 14:36:40||99.81||99.81||99.81||99.81|108
1619015810000|2021-04-21 14:36:50|99.86|99.82|99.89|99.86|99.94|99.86|99.86|99.82|10873
1619015820000|2021-04-21 14:37:00|||||||||1241
1619015830000|2021-04-21 14:37:10|99.9|99.87|99.93|99.9|99.93|99.9|99.9|99.87|2072
1619015840000|2021-04-21 14:37:20|99.95|99.91|99.94|99.89|99.95|99.93|99.94|99.89|9989
1619015850000|2021-04-21 14:37:30|99.93|99.86|99.9|99.86|99.93|99.86|99.9|99.86|3500
1619015860000|2021-04-21 14:37:40|||||||||243
1619015870000|2021-04-21 14:37:50|99.93|99.87|100.04|99.95|100.04|99.95|99.93|99.87|12672
1619015880000|2021-04-21 14:38:00|100.02|99.93|99.89|99.84|100.02|99.93|99.89|99.84|3594
1619015890000|2021-04-21 14:38:10||99.85||99.85||99.85||99.85|20
1619015900000|2021-04-21 14:38:20|99.85|99.84|99.83|99.78|99.85|99.84|99.83|99.77|18185
1619015930000|2021-04-21 14:38:50|99.84|99.83|99.84|99.81|99.88|99.84|99.84|99.8|10768
1619015940000|2021-04-21 14:39:00|99.88|99.8|99.84|99.8|99.88|99.81|99.84|99.78|2257
1619015950000|2021-04-21 14:39:10|99.85||99.84||99.85||99.84||815
1619015960000|2021-04-21 14:39:20|99.86|99.81|99.85|99.79|99.86|99.81|99.85|99.77|699
1619015990000|2021-04-21 14:39:50|||||||||2989
1619016000000|2021-04-21 14:40:00|99.86|99.8|99.93|99.89|99.93|99.89|99.86|99.8|10342
1619016010000|2021-04-21 14:40:10|99.97|99.9|99.97|99.92|99.97|99.92|99.96|99.9|9497
1619016020000|2021-04-21 14:40:20|99.99|99.97|99.97|99.92|99.99|99.97|99.97|99.89|12374
1619016030000|2021-04-21 14:40:30|99.99|99.94|99.95|99.89|99.99|99.94|99.93|99.86|643
1619016040000|2021-04-21 14:40:40||99.88||99.88||99.88||99.87|1
1619016050000|2021-04-21 14:40:50|||||||||4106
1619016060000|2021-04-21 14:41:00|99.98|99.9|99.96|99.88|99.99|99.94|99.96|99.86|15679
1619016070000|2021-04-21 14:41:10||99.86||99.88||99.88||99.86|0
1619016090000|2021-04-21 14:41:30|99.95|99.85|99.87|99.78|99.95|99.86|99.85|99.76|6022
1619016100000|2021-04-21 14:41:40|99.86|99.75|99.83|99.77|99.86|99.77|99.83|99.75|4565
1619016110000|2021-04-21 14:41:50|99.84|99.78|99.88|99.79|99.89|99.86|99.84|99.78|53379
1619016120000|2021-04-21 14:42:00|99.86|99.78|99.8|99.73|99.86|99.78|99.78|99.72|15578
1619016130000|2021-04-21 14:42:10|99.79|99.7|99.79|99.73|99.79|99.73|99.78|99.7|3973
1619016140000|2021-04-21 14:42:20|99.78||99.78||99.78||99.78||6178
1619016150000|2021-04-21 14:42:30|99.79|99.78|99.78|99.74|99.79|99.78|99.78|99.73|25
1619016170000|2021-04-21 14:42:50|99.77|99.71|99.75|99.7|99.77|99.71|99.73|99.68|10618
1619016180000|2021-04-21 14:43:00|99.74|99.69|99.74|99.68|99.74|99.69|99.7|99.67|16985
1619016200000|2021-04-21 14:43:20|99.73|99.65|99.67|99.62|99.73|99.66|99.67|99.6|4330
1619016210000|2021-04-21 14:43:30|99.66|99.63|99.66|99.58|99.67|99.63|99.66|99.56|5301
1619016220000|2021-04-21 14:43:40|99.67|99.59|99.67|99.62|99.67|99.62|99.67|99.59|9646
1619016230000|2021-04-21 14:43:50|99.69|99.64|99.74|99.68|99.74|99.68|99.69|99.64|13487
1619016240000|2021-04-21 14:44:00|99.73|99.67|99.66|99.63|99.74|99.67|99.65|99.59|6010
1619016250000|2021-04-21 14:44:10|99.69|99.64|99.69|99.65|99.69|99.67|99.68|99.64|13715
1619016260000|2021-04-21 14:44:20|99.68|99.66|99.72|99.68|99.72|99.68|99.68|99.66|33397
1619016270000|2021-04-21 14:44:30|||||||||988
1619016280000|2021-04-21 14:44:40|99.73|99.69|99.77|99.73|99.78|99.73|99.73|99.69|11362
1619016290000|2021-04-21 14:44:50|99.76|99.72|99.7|99.67|99.76|99.72|99.7|99.67|9749
1619016300000|2021-04-21 14:45:00|99.72|99.68|99.84|99.78|99.84|99.78|99.72|99.68|16444
1619016310000|2021-04-21 14:45:10|99.83|99.79|99.83|99.78|99.83|99.8|99.83|99.78|1351
1619016340000|2021-04-21 14:45:40|99.82|99.76|99.82|99.76|99.82|99.76|99.79|99.75|23804
1619016350000|2021-04-21 14:45:50|99.8|99.8|99.82|99.8|99.84|99.8|99.8|99.8|2451
1619016360000|2021-04-21 14:46:00|99.84|99.81|99.83|99.8|99.84|99.82|99.83|99.8|10030
1619016370000|2021-04-21 14:46:10|99.8|99.76|99.77|99.71|99.8|99.76|99.77|99.7|18827
1619016380000|2021-04-21 14:46:20|99.76|99.72|99.82|99.78|99.82|99.78|99.76|99.72|19373
1619016390000|2021-04-21 14:46:30|99.84|99.76|99.84|99.78|99.85|99.79|99.84|99.76|4907
1619016400000|2021-04-21 14:46:40||99.77||99.76||99.77||99.75|1585
1619016410000|2021-04-21 14:46:50|99.83|99.75|99.8|99.73|99.83|99.75|99.8|99.72|1000
1619016420000|2021-04-21 14:47:00|||||||||10237
1619016430000|2021-04-21 14:47:10||99.71||99.72||99.72||99.7|533
1619016440000|2021-04-21 14:47:20|99.78|99.7|99.8|99.72|99.81|99.75|99.77|99.69|5477
1619016450000|2021-04-21 14:47:30|99.77|99.7|99.77|99.71|99.77|99.72|99.76|99.7|175
1619016460000|2021-04-21 14:47:40|99.76|99.68|99.76|99.7|99.76|99.71|99.76|99.68|1986
1619016470000|2021-04-21 14:47:50|99.75|99.68|99.76|99.73|99.77|99.73|99.75|99.66|11451
1619016480000|2021-04-21 14:48:00|99.77|99.76|99.79|99.76|99.79|99.76|99.77|99.76|65689
1619016490000|2021-04-21 14:48:10|99.81|99.77|99.81|99.78|99.81|99.78|99.8|99.77|6948
1619016500000|2021-04-21 14:48:20|99.83|99.79|99.81|99.76|99.83|99.79|99.81|99.76|15398
1619016510000|2021-04-21 14:48:30|99.8|99.75|99.77|99.73|99.8|99.75|99.77|99.73|19537
1619016520000|2021-04-21 14:48:40|99.76|99.7|99.75|99.68|99.76|99.7|99.75|99.67|38070
1619016530000|2021-04-21 14:48:50|99.76|99.75|99.77|99.72|99.8|99.75|99.75|99.68|27759
1619016540000|2021-04-21 14:49:00||99.7||99.71||99.71||99.7|4509
1619016550000|2021-04-21 14:49:10|99.76|99.7|99.76|99.69|99.77|99.7|99.76|99.67|8007
1619016570000|2021-04-21 14:49:30||99.68||99.68||99.68||99.67|1055
1619016580000|2021-04-21 14:49:40|99.75|99.67|99.73|99.67|99.75|99.67|99.73|99.67|11615
1619016590000|2021-04-21 14:49:50|99.72|99.66|99.65|99.6|99.72|99.66|99.63|99.59|31444
1619016600000|2021-04-21 14:50:00|99.64|99.59|99.64|99.62|99.64|99.63|99.63|99.59|18153
1619016610000|2021-04-21 14:50:10|99.65|99.63|99.72|99.67|99.73|99.68|99.65|99.63|35164
1619016620000|2021-04-21 14:50:20|99.71|99.66|99.71|99.66|99.73|99.66|99.71|99.66|1000
1619016640000|2021-04-21 14:50:40|99.7||99.7||99.7||99.7||58
1619016650000|2021-04-21 14:50:50|99.73|99.63|99.73|99.68|99.73|99.68|99.72|99.63|700
1619016660000|2021-04-21 14:51:00|99.78|99.69|99.72|99.67|99.78|99.74|99.72|99.67|40181
1619016670000|2021-04-21 14:51:10|||||||||3400
1619016680000|2021-04-21 14:51:20||99.68||99.68||99.68||99.68|10245
1619016690000|2021-04-21 14:51:30|99.71|99.67|99.72|99.67|99.72|99.67|99.71|99.62|18095
1619016700000|2021-04-21 14:51:40|99.75|99.68|99.76|99.72|99.76|99.72|99.75|99.68|11303
1619016720000|2021-04-21 14:52:00|99.78|99.76|99.77|99.72|99.78|99.76|99.77|99.7|11785
1619016730000|2021-04-21 14:52:10|||||||||2704
1619016740000|2021-04-21 14:52:20|||||||||1067
1619016750000|2021-04-21 14:52:30|99.78|99.73|99.81|99.75|99.81|99.75|99.77|99.7|16015
1619016760000|2021-04-21 14:52:40|99.84|99.76|99.84|99.77|99.86|99.77|99.84|99.76|9292
1619016780000|2021-04-21 14:53:00|99.86|99.8|99.87|99.81|99.88|99.84|99.86|99.8|17915
1619016800000|2021-04-21 14:53:20|99.88|99.88|99.82|99.77|99.9|99.88|99.82|99.76|45615
1619016810000|2021-04-21 14:53:30|99.81|99.76|99.81|99.76|99.81|99.76|99.81|99.76|9996
1619016820000|2021-04-21 14:53:40|99.8|99.78|99.8|99.76|99.8|99.78|99.8|99.76|3710
1619016830000|2021-04-21 14:53:50|||||||||3315
1619016840000|2021-04-21 14:54:00|99.79|99.73|99.83|99.77|99.83|99.77|99.76|99.73|26846
1619016850000|2021-04-21 14:54:10|99.84|99.78|99.9|99.84|99.9|99.84|99.84|99.78|16603
1619016860000|2021-04-21 14:54:20|99.89|99.83|99.89|99.84|99.89|99.84|99.89|99.83|750
1619016870000|2021-04-21 14:54:30||99.83||99.83||99.83||99.83|208
1619016880000|2021-04-21 14:54:40|||||||||8000
1619016890000|2021-04-21 14:54:50|99.9|99.84|99.92|99.89|99.93|99.89|99.89|99.84|6353
1619016900000|2021-04-21 14:55:00|99.93|99.9|99.97|99.91|99.98|99.91|99.93|99.9|5456
1619016920000|2021-04-21 14:55:20|99.96|99.9|99.95|99.91|99.96|99.91|99.95|99.9|17193
1619016930000|2021-04-21 14:55:30|99.96|99.92|99.98|99.94|99.98|99.95|99.96|99.92|29170
1619016940000|2021-04-21 14:55:40|99.97||99.97||99.97||99.97||1
1619016950000|2021-04-21 14:55:50|99.96|99.95|99.96|99.88|99.97|99.95|99.94|99.86|29404
1619016960000|2021-04-21 14:56:00|99.94|99.86|99.92|99.9|99.94|99.9|99.92|99.86|200
1619016970000|2021-04-21 14:56:10|99.9|99.86|99.89|99.83|99.9|99.86|99.89|99.82|453
1619016980000|2021-04-21 14:56:20|||||||||2075
1619017000000|2021-04-21 14:56:40|||||||||3577
1619017010000|2021-04-21 14:56:50|99.9|99.84|99.89|99.83|99.9|99.87|99.89|99.8|8718
1619017020000|2021-04-21 14:57:00|99.88||99.87||99.88||99.87||0
1619017030000|2021-04-21 14:57:10|99.86|99.8|99.82|99.76|99.86|99.8|99.79|99.75|14699
1619017040000|2021-04-21 14:57:20|99.83|99.79|99.87|99.83|99.87|99.83|99.81|99.79|20504
1619017050000|2021-04-21 14:57:30|99.86|99.82|99.89|99.83|99.9|99.83|99.86|99.79|6175
1619017070000|2021-04-21 14:57:50|99.87|99.8|99.85|99.8|99.87|99.8|99.85|99.8|96
1619017080000|2021-04-21 14:58:00|99.84|99.79|99.83|99.76|99.84|99.79|99.81|99.75|1828
1619017090000|2021-04-21 14:58:10||99.77||99.77||99.77||99.76|6010
1619017100000|2021-04-21 14:58:20|99.81||99.81||99.81||99.81||10142
1619017110000|2021-04-21 14:58:30|99.8|99.74|99.8|99.73|99.8|99.74|99.8|99.71|924
1619017120000|2021-04-21 14:58:40|99.79|99.75|99.79|99.74|99.81|99.75|99.78|99.72|304
1619017140000|2021-04-21 14:59:00|||||||||2308
1619017150000|2021-04-21 14:59:10|99.81|99.75|99.72|99.68|99.82|99.78|99.72|99.66|34168
1619017160000|2021-04-21 14:59:20|99.76|99.69|99.68|99.62|99.76|99.69|99.65|99.62|7534
1619017170000|2021-04-21 14:59:30|99.67|99.63|99.67|99.63|99.67|99.63|99.67|99.63|0
1619017180000|2021-04-21 14:59:40|99.7|99.61|99.77|99.71|99.78|99.72|99.7|99.61|27938
1619017190000|2021-04-21 14:59:50|99.76|99.7|99.76|99.69|99.76|99.7|99.76|99.67|9
1619017200000|2021-04-21 15:00:00|||||||||10023
1619017210000|2021-04-21 15:00:10|99.78|99.77|99.77|99.7|99.8|99.77|99.73|99.67|40513
1619017220000|2021-04-21 15:00:20|99.76|99.71|99.76|99.7|99.76|99.72|99.76|99.69|4712
1619017230000|2021-04-21 15:00:30|99.77|99.71|99.76|99.7|99.77|99.73|99.76|99.7|5327
1619017240000|2021-04-21 15:00:40|99.74|99.68|99.78|99.7|99.8|99.7|99.69|99.62|31568
1619017250000|2021-04-21 15:00:50|99.8|99.71|99.8|99.73|99.8|99.73|99.8|99.71|1408
1619017270000|2021-04-21 15:01:10|99.81|99.74|99.95|99.9|99.95|99.9|99.81|99.74|26989
1619017280000|2021-04-21 15:01:20|99.96||99.97||99.97||99.96||6680
1619017290000|2021-04-21 15:01:30|99.98|99.97|99.98|99.97|99.98|99.97|99.98|99.97|7093
1619017300000|2021-04-21 15:01:40|99.99|99.98|100.06|99.98|100.06|99.98|99.98|99.97|24048
1619017330000|2021-04-21 15:02:10|100.08|100|100.18|100.08|100.2|100.08|100.08|100|7205
1619017340000|2021-04-21 15:02:20|100.16|100.06|100.2|100.12|100.26|100.18|100.1|99.99|56943
1619017360000|2021-04-21 15:02:40|||||||||13884
1619017370000|2021-04-21 15:02:50|100.18|100.1|100.14|100.04|100.18|100.1|100.06|99.97|12028
1619017380000|2021-04-21 15:03:00|100.12|100.02|100.1|100.02|100.12|100.02|100.1|100|1974
1619017410000|2021-04-21 15:03:30|100.08|99.99|100.06|99.98|100.1|99.99|100.06|99.98|5286
1619017420000|2021-04-21 15:03:40|100.08|99.99|100.06|99.98|100.08|100.02|100.06|99.98|2500
1619017430000|2021-04-21 15:03:50|100.04|99.97|100.04|99.97|100.04|99.97|100.04|99.97|0
1619017440000|2021-04-21 15:04:00|100.02|100|100.04|99.97|100.04|100|100.02|99.97|7
1619017450000|2021-04-21 15:04:10|100.02||100.02||100.02||100.02||103
1619017470000|2021-04-21 15:04:30|100.04|99.98|100.04|99.97|100.08|100.02|100.04|99.97|11858
1619017480000|2021-04-21 15:04:40||99.96||99.97||99.97||99.96|4820
1619017500000|2021-04-21 15:05:00|100.06|100.04|100.14|100.06|100.16|100.06|100.06|99.98|43778
1619017510000|2021-04-21 15:05:10|100.12|100.04|100.04|99.97|100.12|100.04|100.04|99.96|6842
1619017520000|2021-04-21 15:05:20||99.96||99.96||99.96||99.96|1000
1619017540000|2021-04-21 15:05:40|||||||||4017
1619017550000|2021-04-21 15:05:50|100.02|99.97|100.04|99.96|100.04|99.98|100.02|99.96|8791
1619017560000|2021-04-21 15:06:00|||||||||5162
1619017600000|2021-04-21 15:06:40|||||||||282
1619017610000|2021-04-21 15:06:50|100|99.95|100.02|99.95|100.04|99.95|99.98|99.92|30112
1619017620000|2021-04-21 15:07:00|99.99|99.94|100.02|99.96|100.04|99.96|99.98|99.9|7015
1619017630000|2021-04-21 15:07:10|100|99.94|99.95|99.9|100|99.94|99.95|99.9|6724
1619017640000|2021-04-21 15:07:20|99.93|99.88|99.93|99.87|99.96|99.88|99.93|99.84|6992
1619017660000|2021-04-21 15:07:40|99.92|99.85|99.92|99.85|99.93|99.85|99.92|99.84|0
1619017670000|2021-04-21 15:07:50||99.9||99.85||99.9||99.85|1170
1619017680000|2021-04-21 15:08:00|99.91|99.84|99.92|99.86|99.92|99.88|99.9|99.83|10992
1619017700000|2021-04-21 15:08:20|99.91|99.87|99.92|99.87|99.92|99.87|99.91|99.87|17430
1619017720000|2021-04-21 15:08:40|99.93|99.88|99.97|99.93|100.02|100|99.93|99.87|121080
1619017730000|2021-04-21 15:08:50|99.95|99.92|99.91|99.87|99.95|99.93|99.91|99.87|13179
1619017740000|2021-04-21 15:09:00|99.89|99.85|99.86|99.8|99.89|99.85|99.86|99.8|8673
1619017750000|2021-04-21 15:09:10|99.85|99.78|99.83|99.77|99.85|99.84|99.83|99.76|8750
1619017760000|2021-04-21 15:09:20|99.84|99.78|99.84|99.8|99.86|99.8|99.83|99.77|4741
1619017780000|2021-04-21 15:09:40|99.86|99.81|99.86|99.83|99.86|99.83|99.86|99.81|11666
1619017790000|2021-04-21 15:09:50|99.87|99.84|99.89|99.85|99.89|99.85|99.87|99.81|6379
1619017800000|2021-04-21 15:10:00|||||||||485
1619017810000|2021-04-21 15:10:10|99.92|99.86|100.02|99.93|100.02|99.93|99.92|99.86|10382
1619017820000|2021-04-21 15:10:20||99.94||99.94||99.94||99.94|6134
1619017830000|2021-04-21 15:10:30|100|99.93|99.89|99.85|100|99.94|99.88|99.82|101533
1619017840000|2021-04-21 15:10:40|99.88|99.84|99.89|99.84|99.89|99.84|99.88|99.84|805
1619017850000|2021-04-21 15:10:50|99.92|99.89|99.89|99.84|99.94|99.89|99.89|99.82|25791
1619017860000|2021-04-21 15:11:00|||||||||985
1619017870000|2021-04-21 15:11:10|99.92|99.85|99.9|99.84|99.94|99.88|99.87|99.83|10374
1619017880000|2021-04-21 15:11:20|99.89|99.83|99.88|99.82|99.89|99.83|99.88|99.82|1000
1619017890000|2021-04-21 15:11:30|99.89|99.81|99.87|99.82|99.9|99.84|99.87|99.8|10957
1619017900000|2021-04-21 15:11:40|99.9|99.87|99.9|99.84|99.9|99.87|99.89|99.82|10100
1619017910000|2021-04-21 15:11:50|99.89||99.89||99.9||99.89||872
1619017920000|2021-04-21 15:12:00|99.9|99.85|99.96|99.92|99.96|99.92|99.9|99.85|12511
1619017930000|2021-04-21 15:12:10|100|99.93|99.96|99.93|100|99.94|99.94|99.92|12888
1619017940000|2021-04-21 15:12:20|100||100||100||100||9507
1619017950000|2021-04-21 15:12:30|100.02|99.94|100.02|99.96|100.06|99.97|99.94|99.92|16957
1619017960000|2021-04-21 15:12:40|100|99.94|99.99|99.93|100|99.94|99.99|99.92|3921
1619017970000|2021-04-21 15:12:50|99.98|99.92|99.99|99.94|99.99|99.94|99.96|99.89|7082
1619017980000|2021-04-21 15:13:00|100|99.93|100|99.92|100|99.93|99.99|99.9|7636
1619017990000|2021-04-21 15:13:10|100.02|99.94|100.04|99.97|100.06|99.98|100.02|99.94|2749
1619018000000|2021-04-21 15:13:20|||||||||200
1619018010000|2021-04-21 15:13:30|||||||||9938
1619018020000|2021-04-21 15:13:40|100.06|100.06|100.1|100.02|100.1|100.06|100|99.97|46131
1619018030000|2021-04-21 15:13:50|100.08||100.08||100.08||100.08||991
1619018040000|2021-04-21 15:14:00|100.06|100|100|99.95|100.06|100|100|99.92|13307
1619018050000|2021-04-21 15:14:10|100.02|99.96|100.02|99.96|100.02|99.96|100.02|99.96|1877
1619018060000|2021-04-21 15:14:20|100|99.97|100.02|99.97|100.02|99.97|100|99.96|6001
1619018070000|2021-04-21 15:14:30|100|99.96|99.99|99.96|100|99.96|99.99|99.92|5336
1619018080000|2021-04-21 15:14:40|99.98|99.93|99.98|99.94|99.99|99.96|99.97|99.9|6317
1619018090000|2021-04-21 15:14:50|99.99||99.99||99.99||99.98||0
1619018100000|2021-04-21 15:15:00|99.98|99.93|100.02|99.95|100.02|99.95|99.98|99.93|2563
1619018110000|2021-04-21 15:15:10|99.98|99.92|100.02|99.93|100.02|99.93|99.95|99.87|6339
1619018120000|2021-04-21 15:15:20||99.94||99.95||99.95||99.94|0
1619018140000|2021-04-21 15:15:40||99.96||99.96||99.96||99.96|0
1619018150000|2021-04-21 15:15:50|100.1|99.99|100.1|100.01|100.1|100.01|100.1|99.99|4316
1619018160000|2021-04-21 15:16:00|100.06|99.99|100.06|99.99|100.06|99.99|100.06|99.99|0
1619018170000|2021-04-21 15:16:10|100.12|100.01|100.12|100.01|100.12|100.01|100.12|100.01|1574
1619018200000|2021-04-21 15:16:40|100.18|100.06|100.2|100.09|100.2|100.09|100.18|100.06|1
1619018220000|2021-04-21 15:17:00|||||||||1461
1619018230000|2021-04-21 15:17:10|100.16|100.05|100.14|100.01|100.16|100.05|100.14|100.01|7173
1619018240000|2021-04-21 15:17:20||100.03||100.03||100.03||100.03|0
1619018250000|2021-04-21 15:17:30|100.12||100.12||100.12||100.12||2500
1619018260000|2021-04-21 15:17:40|100.08|99.97|100.08|99.97|100.08|99.97|100.08|99.97|3549
1619018280000|2021-04-21 15:18:00|100.1||100.08||100.1||100.08||0
1619018300000|2021-04-21 15:18:20|||||||||1846
1619018310000|2021-04-21 15:18:30|100.06|99.94|100.04|99.94|100.06|99.94|100.04|99.94|2091
1619018320000|2021-04-21 15:18:40|100.06|99.96|100.02|99.92|100.06|99.96|100.02|99.92|4850
1619018330000|2021-04-21 15:18:50|99.98|99.91|99.98|99.9|99.98|99.92|99.96|99.88|6595
1619018340000|2021-04-21 15:19:00|99.97|99.89|99.96|99.89|99.97|99.89|99.96|99.89|0
1619018350000|2021-04-21 15:19:10|99.98|99.87|99.97|99.9|99.98|99.9|99.96|99.87|5821
1619018360000|2021-04-21 15:19:20|99.98|99.92|99.98|99.92|99.98|99.92|99.98|99.92|3035
1619018370000|2021-04-21 15:19:30|99.96|99.91|99.98|99.9|99.98|99.91|99.96|99.86|3224
1619018380000|2021-04-21 15:19:40|99.97|99.87|99.97|99.91|99.97|99.91|99.95|99.86|5093
1619018390000|2021-04-21 15:19:50|99.99|99.9|99.97|99.88|99.99|99.9|99.97|99.88|0
1619018400000|2021-04-21 15:20:00|99.95|99.87|99.99|99.92|100|99.92|99.95|99.87|7323
1619018410000|2021-04-21 15:20:10|100|99.88|99.97|99.9|100|99.9|99.97|99.88|202
1619018420000|2021-04-21 15:20:20|99.96|99.91|99.97|99.91|100|99.91|99.96|99.91|5580
1619018430000|2021-04-21 15:20:30|99.95|99.89|99.95|99.87|99.95|99.89|99.95|99.87|2500
1619018440000|2021-04-21 15:20:40|99.97|99.89|99.97|99.9|99.97|99.9|99.97|99.89|2500
1619018450000|2021-04-21 15:20:50|99.96|99.89|99.97|99.89|100|99.91|99.96|99.89|4745
1619018460000|2021-04-21 15:21:00|99.98||99.99||99.99||99.98||6263
1619018470000|2021-04-21 15:21:10|99.94|99.86|99.97|99.89|99.97|99.89|99.94|99.84|8257
1619018480000|2021-04-21 15:21:20|99.98|99.87|99.98|99.9|99.98|99.9|99.98|99.87|4608
1619018490000|2021-04-21 15:21:30|99.97|99.88|99.97|99.89|99.97|99.89|99.97|99.88|533
1619018500000|2021-04-21 15:21:40|99.94|99.88|99.96|99.9|99.97|99.9|99.94|99.86|4700
1619018510000|2021-04-21 15:21:50|99.94|99.87|99.95|99.86|99.95|99.88|99.94|99.86|3190
1619018520000|2021-04-21 15:22:00|99.94|99.88|99.98|99.9|100.06|99.92|99.94|99.88|16803
1619018530000|2021-04-21 15:22:10|99.96|99.86|99.95|99.84|99.96|99.87|99.95|99.84|5467
1619018540000|2021-04-21 15:22:20||99.85||99.89||99.89||99.84|9397
1619018550000|2021-04-21 15:22:30|99.94|99.88|99.95|99.87|99.95|99.88|99.94|99.87|6195
1619018560000|2021-04-21 15:22:40||99.88||99.88||99.88||99.88|0
1619018570000|2021-04-21 15:22:50|99.94|99.86|99.95|99.88|99.95|99.88|99.94|99.86|2500
1619018580000|2021-04-21 15:23:00|99.96|99.91|100.06|99.96|100.06|99.96|99.96|99.91|22316
1619018590000|2021-04-21 15:23:10|100.08||100.02||100.08||100.02||6025
1619018600000|2021-04-21 15:23:20|100.06|99.97|100.06|99.97|100.06|99.97|100.06|99.97|1
1619018610000|2021-04-21 15:23:30|100.04|99.96|100.04|99.96|100.04|99.96|100.04|99.96|0
1619018620000|2021-04-21 15:23:40|||||||||546
1619018630000|2021-04-21 15:23:50|100.02||100.04||100.04||100.02||0
1619018640000|2021-04-21 15:24:00|100.02||100.04||100.04||100.02||2130
1619018650000|2021-04-21 15:24:10|||||||||102
1619018670000|2021-04-21 15:24:30|100.02||100.04||100.04||100.02||393
1619018680000|2021-04-21 15:24:40|100.02||100.02||100.02||100.02||3637
1619018690000|2021-04-21 15:24:50|100.04||100.02||100.04||100.02||6724
1619018700000|2021-04-21 15:25:00|100.1|99.97|100.1|99.99|100.1|99.99|100.1|99.97|8000
1619018710000|2021-04-21 15:25:10||100.01||100.01||100.01||100.01|2500
1619018720000|2021-04-21 15:25:20|100.08|99.99|100.08|99.99|100.1|100.01|100.08|99.99|8807
1619018730000|2021-04-21 15:25:30|100.1|100.01|100.06|99.99|100.1|100.01|100.06|99.97|9595
1619018740000|2021-04-21 15:25:40|100.04|99.97|100.04|99.98|100.06|99.98|100.04|99.97|226
1619018750000|2021-04-21 15:25:50||99.96||99.96||99.96||99.96|3298
1619018760000|2021-04-21 15:26:00|100.02||100.02||100.02||100.02||0
1619018770000|2021-04-21 15:26:10|100.04|99.97|100.04|99.97|100.04|99.97|100.04|99.97|3767
1619018780000|2021-04-21 15:26:20||99.98||99.97||99.98||99.97|0
1619018790000|2021-04-21 15:26:30|100.02|99.96|100|99.96|100.02|99.96|100|99.96|10346
1619018800000|2021-04-21 15:26:40|99.99|99.91|99.95|99.88|99.99|99.91|99.92|99.86|9753
1619018810000|2021-04-21 15:26:50|99.94|99.87|99.98|99.9|100.02|99.92|99.94|99.87|4960
1619018820000|2021-04-21 15:27:00|99.93|99.89|99.98|99.9|99.99|99.94|99.93|99.86|23713
1619018830000|2021-04-21 15:27:10|99.99|99.91|100.08|99.95|100.08|99.95|99.99|99.9|9379
1619018840000|2021-04-21 15:27:20|100.02|99.96|100.02|99.92|100.02|99.97|100.02|99.9|8740
1619018850000|2021-04-21 15:27:30|100.06|99.93|100.06|99.97|100.06|99.98|100.06|99.93|22478
1619018870000|2021-04-21 15:27:50||99.98||99.97||99.98||99.97|0
1619018880000|2021-04-21 15:28:00|100.1|99.99|100.02|99.96|100.1|99.99|100.02|99.94|12241
1619018890000|2021-04-21 15:28:10|100.04|99.97|100.06|99.97|100.06|99.97|100.02|99.97|6052
1619018900000|2021-04-21 15:28:20|100.1|99.99|100.1|99.99|100.1|99.99|100.1|99.99|5007
1619018910000|2021-04-21 15:28:30|100.08||100.08||100.08||100.08||0
1619018920000|2021-04-21 15:28:40|100.06|99.98|100.06|99.98|100.06|99.98|100.06|99.98|1660
1619018930000|2021-04-21 15:28:50|100.02|100|100.07|99.95|100.07|100|100.02|99.93|120
1619018940000|2021-04-21 15:29:00|100.09|100.02|100.15|100.02|100.15|100.02|100.09|100|11832
1619018950000|2021-04-21 15:29:10|100.1|99.97|100.1|99.97|100.1|99.97|100.1|99.97|0
1619018960000|2021-04-21 15:29:20|100.08|100.02|100.11|100.02|100.13|100.02|100.08|100.02|1006
1619018970000|2021-04-21 15:29:30|100.09|100|100.09|100|100.09|100|100.09|100|20152
1619018980000|2021-04-21 15:29:40|100.07|99.96|99.99|99.9|100.09|100|99.99|99.9|8341
1619018990000|2021-04-21 15:29:50|99.92|99.89|100.09|99.94|100.15|100.02|99.89|99.79|52825
1619074810000|2021-04-22 07:00:10|101.74|100.36|101.6|100.52|101.74|100.52|101.6|100.36|1479
1619074820000|2021-04-22 07:00:20|101.58||101.54||101.58||101.54||3706
1619074830000|2021-04-22 07:00:30|101.52|101.48|101.1|100.74|101.52|101.48|100.88|100.34|80919
1619074840000|2021-04-22 07:00:40|||||||||12303
1619074850000|2021-04-22 07:00:50|||||||||19789
1619074860000|2021-04-22 07:01:00|101.06|100.66|101.08|100.72|101.1|100.72|101.06|100.62|60268
1619074870000|2021-04-22 07:01:10|101.1||101.08||101.1||101.08||106
1619074880000|2021-04-22 07:01:20|101.06|100.66|100.72|100.36|101.06|100.7|100.62|100.36|25755
1619074890000|2021-04-22 07:01:30|100.7|100.28|100.58|100.26|100.7|100.28|100.42|100.1|7192
1619074900000|2021-04-22 07:01:40|100.54|100.16|100.46|100.2|100.54|100.2|100.44|100.16|3965
1619074910000|2021-04-22 07:01:50|100.44|100.1|100.44|100.14|100.44|100.14|100.44|100.1|37
1619074920000|2021-04-22 07:02:00|100.46|100.1|100.46|100.12|100.46|100.12|100.36|100.1|21336
1619074930000|2021-04-22 07:02:10||100.14||100.18||100.18||100.14|486
1619074940000|2021-04-22 07:02:20|100.5|100.2|100.74|100.52|100.88|100.52|100.5|100.2|21785
1619074950000|2021-04-22 07:02:30|100.84|100.54|100.86|100.6|100.88|100.62|100.84|100.5|12868
1619074960000|2021-04-22 07:02:40|100.84|100.58|100.86|100.66|101|100.76|100.76|100.58|12217
1619074970000|2021-04-22 07:02:50|100.84|100.68|100.92|100.68|100.94|100.86|100.84|100.66|53437
1619074980000|2021-04-22 07:03:00|100.94|100.7|100.94|100.68|100.98|100.74|100.88|100.66|21671
1619074990000|2021-04-22 07:03:10|100.92|100.66|100.94|100.7|101.08|100.96|100.88|100.66|70170
1619075000000|2021-04-22 07:03:20|100.92|100.68|100.8|100.56|100.92|100.68|100.8|100.54|12057
1619075010000|2021-04-22 07:03:30|100.82||100.8||100.84||100.8||30
1619075020000|2021-04-22 07:03:40|100.82|100.58|100.6|100.46|100.88|100.62|100.6|100.46|22638
1619075030000|2021-04-22 07:03:50|100.58|100.42|100.54|100.34|100.6|100.46|100.54|100.3|21200
1619075040000|2021-04-22 07:04:00|100.52|100.32|100.5|100.32|100.54|100.34|100.48|100.3|12467
1619075050000|2021-04-22 07:04:10|100.54|100.34|100.72|100.52|100.76|100.52|100.54|100.34|14695
1619075060000|2021-04-22 07:04:20||100.5||100.52||100.52||100.5|4193
1619075070000|2021-04-22 07:04:30|100.7|100.5|100.8|100.62|100.82|100.7|100.68|100.44|40311
1619075080000|2021-04-22 07:04:40|100.86||100.86||100.88||100.84||1656
1619075090000|2021-04-22 07:04:50|100.84|100.6|100.8|100.58|100.84|100.6|100.8|100.58|3645
1619075100000|2021-04-22 07:05:00|100.84|100.6|100.74|100.5|100.88|100.66|100.74|100.5|10880
1619075110000|2021-04-22 07:05:10|100.68|100.42|100.52|100.34|100.68|100.6|100.52|100.32|16624
1619075120000|2021-04-22 07:05:20|100.5|100.32|100.46|100.32|100.5|100.42|100.38|100.24|155363
1619075130000|2021-04-22 07:05:30|100.52|100.46|100.58|100.36|100.72|100.46|100.5|100.32|118563
1619075140000|2021-04-22 07:05:40|100.62|100.46|100.76|100.6|100.8|100.6|100.58|100.38|213964
1619075150000|2021-04-22 07:05:50|100.74|100.56|100.7|100.58|100.74|100.58|100.66|100.5|33265
1619075160000|2021-04-22 07:06:00|100.74|100.6|100.7|100.5|100.76|100.68|100.7|100.5|15461
1619075170000|2021-04-22 07:06:10|100.68|100.52|100.74|100.58|100.74|100.66|100.64|100.5|42169
1619075180000|2021-04-22 07:06:20|100.72|100.54|100.86|100.64|100.92|100.74|100.68|100.52|25158
1619075190000|2021-04-22 07:06:30|100.84|100.6|100.76|100.56|100.84|100.62|100.76|100.54|54783
1619075200000|2021-04-22 07:06:40|100.74|100.54|100.58|100.42|100.74|100.54|100.58|100.4|11023
1619075210000|2021-04-22 07:06:50|||||||||5271
1619075220000|2021-04-22 07:07:00|100.54|100.38|100.46|100.28|100.54|100.38|100.46|100.26|15058
1619075230000|2021-04-22 07:07:10|100.48|100.5|100.54|100.36|100.58|100.5|100.48|100.28|52623
1619075240000|2021-04-22 07:07:20|100.58|100.38|100.58|100.38|100.62|100.42|100.42|100.36|46972
1619075250000|2021-04-22 07:07:30|100.6|100.6|100.6|100.46|100.7|100.6|100.6|100.4|61653
1619075260000|2021-04-22 07:07:40|||||||||19772
1619075270000|2021-04-22 07:07:50|100.58|100.4|100.58|100.42|100.58|100.42|100.58|100.4|9657
1619075280000|2021-04-22 07:08:00|100.6|100.44|100.66|100.48|100.66|100.48|100.6|100.44|17623
1619075290000|2021-04-22 07:08:10|100.64|100.5|100.7|100.54|100.7|100.54|100.64|100.5|7696
1619075300000|2021-04-22 07:08:20|100.68||100.68||100.68||100.68||1967
1619075310000|2021-04-22 07:08:30|100.7|100.56|100.68|100.5|100.78|100.6|100.68|100.48|11186
1619075320000|2021-04-22 07:08:40|100.74|100.6|100.84|100.68|100.88|100.68|100.7|100.5|24625
1619075330000|2021-04-22 07:08:50|100.86|100.66|100.72|100.56|100.86|100.66|100.72|100.54|3080
1619075340000|2021-04-22 07:09:00|||||||||7778
1619075350000|2021-04-22 07:09:10|100.68|100.54|100.48|100.3|100.68|100.54|100.48|100.3|11464
1619075360000|2021-04-22 07:09:20|100.46|100.28|100.42|100.26|100.46|100.28|100.4|100.24|60919
1619075370000|2021-04-22 07:09:30|100.46|100.28|100.5|100.36|100.6|100.5|100.46|100.28|78700
1619075380000|2021-04-22 07:09:40|100.48|100.32|100.44|100.3|100.48|100.32|100.44|100.28|10000
1619075390000|2021-04-22 07:09:50|100.48|100.32|100.56|100.44|100.56|100.44|100.44|100.32|5968
1619075400000|2021-04-22 07:10:00|||||||||99000
1619075410000|2021-04-22 07:10:10|100.62|100.42|100.52|100.38|100.66|100.42|100.52|100.36|8142
1619075420000|2021-04-22 07:10:20|100.54|100.32|100.66|100.56|100.66|100.56|100.54|100.32|12672
1619075430000|2021-04-22 07:10:30|100.68|100.58|100.76|100.62|100.78|100.62|100.68|100.58|158705
1619075440000|2021-04-22 07:10:40|100.74|100.58|100.64|100.52|100.74|100.58|100.64|100.5|141
1619075450000|2021-04-22 07:10:50|||||||||37170
1619075460000|2021-04-22 07:11:00|100.62|100.48|100.76|100.62|100.82|100.68|100.62|100.44|59365
1619075470000|2021-04-22 07:11:10|||||||||879
1619075480000|2021-04-22 07:11:20|100.82|100.64|100.78|100.64|100.82|100.68|100.76|100.62|122858
1619075490000|2021-04-22 07:11:30|100.8||100.8||100.8||100.78||4852
1619075500000|2021-04-22 07:11:40|100.78||100.8||100.8||100.78||948
1619075510000|2021-04-22 07:11:50|100.78||100.8||100.8||100.78||1654
1619075520000|2021-04-22 07:12:00|100.78||100.8||100.8||100.78||1666
1619075530000|2021-04-22 07:12:10|100.82|100.66|100.82|100.72|100.88|100.76|100.8|100.66|11959
1619075540000|2021-04-22 07:12:20|100.8|100.7|100.8|100.64|100.82|100.7|100.8|100.64|0
1619075550000|2021-04-22 07:12:30|100.82|100.66|100.88|100.8|100.88|100.8|100.82|100.66|1840
1619075570000|2021-04-22 07:12:50|100.84|100.76|100.82|100.72|100.84|100.76|100.82|100.68|24027
1619075580000|2021-04-22 07:13:00|100.8|100.7|100.86|100.78|100.9|100.8|100.8|100.68|29362
1619075590000|2021-04-22 07:13:10|100.88|100.86|100.9|100.8|100.9|100.86|100.86|100.78|42243
1619075600000|2021-04-22 07:13:20|100.92|100.82|100.98|100.84|101.06|100.9|100.92|100.82|23468
1619075610000|2021-04-22 07:13:30|100.96|100.8|100.92|100.8|100.96|100.82|100.92|100.78|10404
1619075620000|2021-04-22 07:13:40|100.9|100.76|100.86|100.74|100.9|100.76|100.86|100.72|0
1619075630000|2021-04-22 07:13:50|100.9||100.88||100.9||100.86||12213
1619075640000|2021-04-22 07:14:00|100.9||100.9||100.92||100.9||1012
1619075650000|2021-04-22 07:14:10|100.92|100.9|101.04|100.92|101.08|100.92|100.92|100.76|15554
1619075660000|2021-04-22 07:14:20|||||||||5185
1619075670000|2021-04-22 07:14:30|101.02|100.9|101.04|100.92|101.04|100.92|100.98|100.9|24420
1619075680000|2021-04-22 07:14:40|||||||||15185
1619075700000|2021-04-22 07:15:00|||||||||1665
1619075710000|2021-04-22 07:15:10|101.02|100.9|100.94|100.8|101.02|100.9|100.92|100.78|9974
1619075720000|2021-04-22 07:15:20|100.92|100.78|100.86|100.74|100.92|100.8|100.86|100.72|23390
1619075730000|2021-04-22 07:15:30|100.84|100.76|100.88|100.8|100.88|100.8|100.82|100.76|2996
1619075740000|2021-04-22 07:15:40|100.9|100.82|101.02|100.9|101.04|100.9|100.9|100.82|15654
1619075750000|2021-04-22 07:15:50|101.04|100.92|101.1|101|101.12|101|101|100.88|37017
1619075760000|2021-04-22 07:16:00|101.12|100.98|101.06|100.94|101.14|100.98|101.06|100.92|12148
1619075770000|2021-04-22 07:16:10|101.08|100.96|101.16|101.1|101.16|101.1|101.08|100.96|3186
1619075780000|2021-04-22 07:16:20|101.2||101.2||101.2||101.2||9496
1619075790000|2021-04-22 07:16:30|101.18|101.12|101.28|101.18|101.28|101.18|101.18|101.1|22230
1619075800000|2021-04-22 07:16:40|101.26|101.14|101.26|101.14|101.26|101.16|101.18|101.08|68172
1619075810000|2021-04-22 07:16:50|101.28|101.16|101.26|101.16|101.28|101.18|101.26|101.16|971
1619075820000|2021-04-22 07:17:00|101.24|101.12|101.12|101|101.24|101.12|101.12|101|33609
1619075830000|2021-04-22 07:17:10|101.14|101.04|101.16|101.04|101.18|101.04|101.14|101.04|11786
1619075840000|2021-04-22 07:17:20|101.18||101.12||101.18||101.12||8530
1619075850000|2021-04-22 07:17:30|101.1|101|101.02|100.9|101.1|101|101.02|100.88|15957
1619075870000|2021-04-22 07:17:50|101|101|101|100.9|101.02|101|101|100.88|23035
1619075880000|2021-04-22 07:18:00|101.02|100.92|101.12|101.04|101.12|101.04|101.02|100.92|16872
1619075890000|2021-04-22 07:18:10|101.1|101.02|101.1|100.96|101.12|101.02|101.06|100.94|23737
1619075900000|2021-04-22 07:18:20|||||||||8903
1619075910000|2021-04-22 07:18:30|||||||||135
1619075920000|2021-04-22 07:18:40|101.12|101|101.36|101.24|101.38|101.24|101.12|101|29846
1619075940000|2021-04-22 07:19:00|101.38||101.38||101.38||101.38||2079
1619075950000|2021-04-22 07:19:10|101.36||101.36||101.36||101.36||3539
1619075960000|2021-04-22 07:19:20|101.34|101.2|101.4|101.26|101.4|101.26|101.24|101.16|35993
1619075970000|2021-04-22 07:19:30|||||||||593
1619075990000|2021-04-22 07:19:50|||||||||481
1619076000000|2021-04-22 07:20:00|101.38||101.38||101.38||101.38||21
1619076010000|2021-04-22 07:20:10|101.4|101.28|101.5|101.38|101.5|101.38|101.4|101.28|20321
1619076020000|2021-04-22 07:20:20|101.48|101.36|101.48|101.32|101.48|101.36|101.48|101.3|1954
1619076030000|2021-04-22 07:20:30|101.5|101.36|101.5|101.36|101.5|101.36|101.5|101.36|116003
1619076040000|2021-04-22 07:20:40|101.44|101.44|101.48|101.36|101.5|101.44|101.44|101.34|7189
1619076050000|2021-04-22 07:20:50||101.34||101.32||101.34||101.3|20154
1619076060000|2021-04-22 07:21:00|101.46|101.3|101.32|101.26|101.46|101.3|101.3|101.26|53010
1619076070000|2021-04-22 07:21:10|101.3||101.32||101.32||101.3||3020
1619076080000|2021-04-22 07:21:20|101.34|101.3|101.36|101.3|101.42|101.3|101.3|101.26|26632
1619076090000|2021-04-22 07:21:30|||||||||19
1619076100000|2021-04-22 07:21:40|||||||||17603
1619076110000|2021-04-22 07:21:50|101.34|101.28|101.34|101.26|101.34|101.28|101.34|101.26|10785
1619076120000|2021-04-22 07:22:00|101.32|101.28|101.34|101.26|101.34|101.28|101.32|101.26|1812
1619076130000|2021-04-22 07:22:10|101.32|101.3|101.32|101.26|101.32|101.3|101.32|101.26|2000
1619076140000|2021-04-22 07:22:20|101.34|101.3|101.32|101.26|101.36|101.3|101.3|101.26|42625
1619076150000|2021-04-22 07:22:30|||||||||9808
1619076160000|2021-04-22 07:22:40|101.34|101.3|101.44|101.32|101.5|101.34|101.34|101.3|17508
1619076170000|2021-04-22 07:22:50|||||||||977
1619076180000|2021-04-22 07:23:00|101.42|101.3|101.32|101.26|101.42|101.3|101.32|101.26|350
1619076190000|2021-04-22 07:23:10|101.34|101.28|101.34|101.26|101.4|101.28|101.34|101.26|2657
1619076200000|2021-04-22 07:23:20|101.38|101.28|101.4|101.32|101.42|101.32|101.38|101.28|5437
1619076210000|2021-04-22 07:23:30|101.42|101.3|101.4|101.28|101.42|101.3|101.4|101.26|39366
1619076220000|2021-04-22 07:23:40||101.3||101.3||101.3||101.3|5930
1619076230000|2021-04-22 07:23:50|101.42|101.32|101.4|101.28|101.42|101.32|101.4|101.28|0
1619076240000|2021-04-22 07:24:00|101.38|101.3|101.38|101.3|101.38|101.3|101.38|101.28|8000
1619076250000|2021-04-22 07:24:10||101.28||101.3||101.3||101.28|468
1619076260000|2021-04-22 07:24:20|101.36|101.28|101.34|101.26|101.36|101.28|101.34|101.26|20
1619076270000|2021-04-22 07:24:30|101.32||101.32||101.32||101.32||86
1619076280000|2021-04-22 07:24:40|101.34|101.28|101.34|101.28|101.34|101.28|101.34|101.28|117
1619076300000|2021-04-22 07:25:00|101.36|101.3|101.4|101.3|101.42|101.34|101.36|101.3|4648
1619076310000|2021-04-22 07:25:10|101.42|101.32|101.4|101.3|101.42|101.32|101.4|101.3|10174
1619076320000|2021-04-22 07:25:20|101.38||101.36||101.38||101.36||479
1619076330000|2021-04-22 07:25:30|101.38|101.32|101.4|101.3|101.42|101.32|101.38|101.3|13177
1619076340000|2021-04-22 07:25:40|101.36|101.28|101.34|101.24|101.36|101.28|101.26|101.24|5604
1619076350000|2021-04-22 07:25:50|101.32|101.2|101.26|101.16|101.32|101.24|101.24|101.14|8627
1619076360000|2021-04-22 07:26:00|101.32|101.18|101.32|101.28|101.32|101.3|101.3|101.18|26163
1619076370000|2021-04-22 07:26:10|101.3|101.26|101.3|101.2|101.3|101.26|101.3|101.18|9974
1619076390000|2021-04-22 07:26:30||101.22||101.24||101.24||101.22|99
1619076400000|2021-04-22 07:26:40|101.32|101.26|101.32|101.28|101.32|101.28|101.32|101.26|2689
1619076410000|2021-04-22 07:26:50|||||||||460
1619076420000|2021-04-22 07:27:00|101.3|101.26|101.32|101.28|101.32|101.28|101.24|101.14|35786
1619076430000|2021-04-22 07:27:10|||||||||479
1619076440000|2021-04-22 07:27:20|||||||||3723
1619076450000|2021-04-22 07:27:30|101.3|101.26|101.3|101.24|101.3|101.26|101.26|101.18|23405
1619076460000|2021-04-22 07:27:40|||||||||98
1619076470000|2021-04-22 07:27:50|101.28|101.22|101.28|101.18|101.28|101.22|101.28|101.16|19107
1619076480000|2021-04-22 07:28:00|101.26|101.2|101.2|101.14|101.26|101.2|101.14|101.04|42964
1619076490000|2021-04-22 07:28:10|101.18|101.16|101.22|101.16|101.22|101.2|101.18|101.14|39608
1619076500000|2021-04-22 07:28:20|101.26|101.18|101.26|101.18|101.26|101.22|101.22|101.16|8587
1619076510000|2021-04-22 07:28:30||101.2||101.2||101.2||101.2|3352
1619076520000|2021-04-22 07:28:40|101.24|101.24|101.16|101.1|101.24|101.24|101.14|101.1|19307
1619076530000|2021-04-22 07:28:50|101.14|101.12|101.14|101.04|101.14|101.12|101.1|101.04|16443
1619076540000|2021-04-22 07:29:00|101.12|101.02|101.1|101.02|101.12|101.02|101.1|101.02|6
1619076550000|2021-04-22 07:29:10||101||101||101||101|12691
1619076560000|2021-04-22 07:29:20|101.08|101.02|101.08|101|101.08|101.04|101.08|101|500
1619076570000|2021-04-22 07:29:30|101.1|101.02|101.08|101.02|101.1|101.02|101.08|101.02|558
1619076580000|2021-04-22 07:29:40||101||101||101||101|0
1619076590000|2021-04-22 07:29:50|101.06|101.02|101.02|100.92|101.06|101.02|101.02|100.92|11054
1619076600000|2021-04-22 07:30:00|101|100.9|100.92|100.82|101|100.9|100.92|100.82|3070
1619076610000|2021-04-22 07:30:10|100.9|100.78|100.84|100.76|100.9|100.8|100.8|100.76|5238
1619076620000|2021-04-22 07:30:20|||||||||440
1619076640000|2021-04-22 07:30:40|100.86|100.74|100.82|100.74|100.92|100.84|100.82|100.74|8355
1619076650000|2021-04-22 07:30:50|100.8||100.78||100.8||100.78||0
1619076660000|2021-04-22 07:31:00|100.8|100.76|100.78|100.7|100.8|100.76|100.78|100.7|19775
1619076670000|2021-04-22 07:31:10|100.74|100.68|100.58|100.54|100.74|100.68|100.56|100.48|15640
1619076680000|2021-04-22 07:31:20|100.62|100.52|100.58|100.5|100.62|100.56|100.58|100.5|17037
1619076700000|2021-04-22 07:31:40|||||||||1349
1619076710000|2021-04-22 07:31:50|100.56|100.48|100.46|100.4|100.58|100.54|100.46|100.38|34916
1619076720000|2021-04-22 07:32:00|100.44|100.38|100.3|100.2|100.44|100.38|100.3|100.2|3849
1619076730000|2021-04-22 07:32:10|100.32|100.24|100.32|100.24|100.36|100.24|100.32|100.24|55126
1619076740000|2021-04-22 07:32:20|100.3|100.22|100.32|100.24|100.34|100.28|100.26|100.2|12161
1619076760000|2021-04-22 07:32:40|100.34|100.28|100.34|100.24|100.36|100.32|100.34|100.24|9739
1619076770000|2021-04-22 07:32:50|100.36|100.26|100.34|100.22|100.36|100.26|100.34|100.22|12029
1619076780000|2021-04-22 07:33:00|100.32|100.2|100.26|100.18|100.32|100.2|100.22|100.12|10189
1619076790000|2021-04-22 07:33:10|100.24|100.16|100.38|100.3|100.4|100.34|100.2|100.14|52053
1619076800000|2021-04-22 07:33:20|100.4|100.4|100.52|100.44|100.54|100.46|100.38|100.3|158803
1619076810000|2021-04-22 07:33:30||100.42||100.4||100.42||100.4|0
1619076820000|2021-04-22 07:33:40|100.54|100.44|100.34|100.26|100.62|100.6|100.34|100.24|716243
1619076830000|2021-04-22 07:33:50|100.36|100.3|100.54|100.42|100.64|100.56|100.28|100.2|405380
1619076840000|2021-04-22 07:34:00|100.52|100.4|100.36|100.3|100.52|100.4|100.32|100.26|25868
1619076850000|2021-04-22 07:34:10|100.38|100.44|100.48|100.34|100.58|100.5|100.38|100.34|208241
1619076860000|2021-04-22 07:34:20|100.46||100.42||100.46||100.42||0
1619076870000|2021-04-22 07:34:30|100.38|100.3|100.4|100.3|100.42|100.34|100.3|100.22|1059143
1619076880000|2021-04-22 07:34:40|100.38|100.28|100.32|100.24|100.4|100.3|100.32|100.22|4415
1619076890000|2021-04-22 07:34:50|100.34|100.34|100.38|100.32|100.4|100.36|100.34|100.28|86774
1619076900000|2021-04-22 07:35:00|100.4|100.3|100.4|100.32|100.4|100.34|100.4|100.3|13828
1619076910000|2021-04-22 07:35:10|100.38|100.3|100.38|100.28|100.38|100.3|100.38|100.28|5132
1619076920000|2021-04-22 07:35:20||100.26||100.26||100.26||100.24|2500
1619076930000|2021-04-22 07:35:30|||||||||3118
1619076940000|2021-04-22 07:35:40|100.36|100.28|100.34|100.24|100.36|100.3|100.32|100.24|18559
1619076950000|2021-04-22 07:35:50|100.3|100.22|100.32|100.24|100.34|100.24|100.3|100.22|6140
1619076960000|2021-04-22 07:36:00|100.3|100.22|100.28|100.22|100.3|100.22|100.28|100.22|2500
1619076970000|2021-04-22 07:36:10|||||||||3497
1619076980000|2021-04-22 07:36:20|||||||||2795
1619076990000|2021-04-22 07:36:30|||||||||488
1619077000000|2021-04-22 07:36:40||100.2||100.22||100.22||100.16|92
1619077010000|2021-04-22 07:36:50|||||||||2742
1619077030000|2021-04-22 07:37:10||100.24||100.22||100.24||100.22|6063
1619077040000|2021-04-22 07:37:20|100.3|100.24|100.34|100.24|100.34|100.28|100.3|100.24|15070
1619077050000|2021-04-22 07:37:30|100.38|100.26|100.44|100.34|100.44|100.34|100.38|100.26|26917
1619077060000|2021-04-22 07:37:40|100.48|100.36|100.44|100.34|100.54|100.44|100.44|100.34|30230
1619077070000|2021-04-22 07:37:50|100.42|100.32|100.4|100.3|100.42|100.32|100.38|100.3|10585
1619077080000|2021-04-22 07:38:00|||||||||19622
1619077090000|2021-04-22 07:38:10|100.36|100.28|100.34|100.2|100.36|100.28|100.3|100.14|11509
1619077100000|2021-04-22 07:38:20|100.3||100.3||100.3||100.3||0
1619077110000|2021-04-22 07:38:30|||||||||5000
1619077120000|2021-04-22 07:38:40|100.34|100.3|100.38|100.28|100.44|100.32|100.34|100.2|47212
1619077130000|2021-04-22 07:38:50||100.26||100.26||100.26||100.26|0
1619077140000|2021-04-22 07:39:00|100.36|100.24|100.26|100.22|100.36|100.24|100.26|100.22|2978
1619077150000|2021-04-22 07:39:10||100.18||100.12||100.18||100.1|6422
1619077160000|2021-04-22 07:39:20|100.24||100.24||100.24||100.24||2025
1619077170000|2021-04-22 07:39:30|||||||||16902
1619077180000|2021-04-22 07:39:40|100.26|100.14|100.3|100.24|100.3|100.24|100.2|100.12|42933
1619077190000|2021-04-22 07:39:50|100.34|100.26|100.38|100.28|100.44|100.34|100.34|100.26|31105
1619077200000|2021-04-22 07:40:00|100.36|100.26|100.36|100.24|100.36|100.28|100.32|100.22|4141
1619077210000|2021-04-22 07:40:10|100.32|100.22|100.4|100.32|100.4|100.32|100.32|100.2|31502
1619077220000|2021-04-22 07:40:20|100.38|100.34|100.3|100.18|100.38|100.34|100.3|100.18|9952
1619077230000|2021-04-22 07:40:30|100.32|100.2|100.3|100.26|100.36|100.28|100.3|100.2|9058
1619077240000|2021-04-22 07:40:40|100.26|100.22|100.28|100.18|100.3|100.26|100.26|100.14|21850
1619077250000|2021-04-22 07:40:50||100.14||100.2||100.2||100.14|1588
1619077260000|2021-04-22 07:41:00|100.3|100.22|100.36|100.26|100.36|100.26|100.3|100.22|18303
1619077280000|2021-04-22 07:41:20|100.34|100.24|100.4|100.32|100.4|100.32|100.3|100.16|39988
1619077290000|2021-04-22 07:41:30|100.38|100.3|100.38|100.26|100.4|100.32|100.38|100.24|10983
1619077300000|2021-04-22 07:41:40|100.4|100.28|100.4|100.34|100.4|100.34|100.38|100.28|0
1619077310000|2021-04-22 07:41:50|100.38|100.3|100.32|100.28|100.38|100.3|100.32|100.2|3464
1619077320000|2021-04-22 07:42:00||100.26||100.24||100.3||100.16|5133
1619077330000|2021-04-22 07:42:10|100.36|100.26|100.36|100.26|100.36|100.26|100.36|100.26|1083
1619077360000|2021-04-22 07:42:40|100.32|100.24|100.34|100.26|100.36|100.3|100.32|100.22|9044
1619077370000|2021-04-22 07:42:50|100.36|100.3|100.34|100.26|100.36|100.3|100.3|100.22|9556
1619077380000|2021-04-22 07:43:00|100.32|100.24|100.36|100.26|100.36|100.3|100.26|100.2|46466
1619077390000|2021-04-22 07:43:10||100.28||100.28||100.28||100.28|7966
1619077400000|2021-04-22 07:43:20|100.38|100.3|100.46|100.38|100.46|100.38|100.38|100.3|36067
1619077410000|2021-04-22 07:43:30|100.48||100.48||100.48||100.48||40
1619077420000|2021-04-22 07:43:40|100.44|100.4|100.48|100.4|100.52|100.48|100.44|100.4|37903
1619077430000|2021-04-22 07:43:50|100.5|100.42|100.54|100.44|100.54|100.44|100.5|100.4|1268
1619077440000|2021-04-22 07:44:00|100.56|100.46|100.62|100.52|100.64|100.56|100.56|100.46|16192
1619077450000|2021-04-22 07:44:10|100.6|100.5|100.76|100.7|100.76|100.7|100.6|100.5|25881
1619077460000|2021-04-22 07:44:20|100.78|100.68|100.68|100.64|100.78|100.68|100.68|100.64|17233
1619077470000|2021-04-22 07:44:30|||||||||7436
1619077480000|2021-04-22 07:44:40|100.7|100.62|100.72|100.64|100.72|100.64|100.66|100.58|11289
1619077490000|2021-04-22 07:44:50|100.74|100.68|100.78|100.7|100.78|100.74|100.74|100.68|16520
1619077500000|2021-04-22 07:45:00|100.8|100.68|100.78|100.72|100.8|100.72|100.74|100.68|8159
1619077520000|2021-04-22 07:45:20|||||||||4000
1619077540000|2021-04-22 07:45:40|100.8|100.74|100.8|100.74|100.8|100.74|100.8|100.74|3275
1619077550000|2021-04-22 07:45:50|100.78|100.72|100.78|100.72|100.78|100.72|100.78|100.72|6782
1619077560000|2021-04-22 07:46:00|100.76|100.7|100.6|100.54|100.76|100.7|100.6|100.46|15998
1619077570000|2021-04-22 07:46:10|100.62|100.5|100.66|100.6|100.66|100.6|100.62|100.5|20170
1619077590000|2021-04-22 07:46:30|||||||||12749
1619077610000|2021-04-22 07:46:50|100.68|100.64|100.74|100.66|100.76|100.66|100.68|100.62|24714
1619077620000|2021-04-22 07:47:00||100.64||100.66||100.66||100.62|597
1619077630000|2021-04-22 07:47:10|100.76|100.7|100.78|100.66|100.78|100.7|100.76|100.66|8024
1619077640000|2021-04-22 07:47:20|100.76||100.74||100.76||100.74||981
1619077650000|2021-04-22 07:47:30||100.7||100.7||100.7||100.7|100
1619077660000|2021-04-22 07:47:40|||||||||235
1619077670000|2021-04-22 07:47:50|100.72|100.68|100.68|100.58|100.72|100.68|100.68|100.58|13434
1619077680000|2021-04-22 07:48:00|100.66|100.56|100.64|100.56|100.66|100.56|100.64|100.56|976
1619077690000|2021-04-22 07:48:10|100.66|100.58|100.64|100.58|100.66|100.58|100.64|100.58|0
1619077700000|2021-04-22 07:48:20|100.66|100.62|100.7|100.64|100.7|100.66|100.66|100.62|8778
1619077740000|2021-04-22 07:49:00||100.66||100.66||100.66||100.64|1358
1619077750000|2021-04-22 07:49:10|100.72|100.68|100.78|100.72|100.78|100.72|100.72|100.68|15053
1619077760000|2021-04-22 07:49:20|||||||||9039
1619077770000|2021-04-22 07:49:30|100.8|100.7|100.76|100.72|100.8|100.72|100.76|100.7|5070
1619077780000|2021-04-22 07:49:40|100.78|100.7|100.78|100.7|100.78|100.76|100.78|100.68|31029
1619077790000|2021-04-22 07:49:50|||||||||44
1619077800000|2021-04-22 07:50:00|||||||||488
1619077810000|2021-04-22 07:50:10|100.8|100.72|100.84|100.76|100.84|100.76|100.8|100.72|28388
1619077820000|2021-04-22 07:50:20|100.86|100.78|100.88|100.86|100.9|100.86|100.86|100.76|14203
1619077830000|2021-04-22 07:50:30|100.9|100.88|100.92|100.88|100.94|100.9|100.9|100.88|13990
1619077840000|2021-04-22 07:50:40|||||||||2965
1619077850000|2021-04-22 07:50:50|100.94|100.9|101.06|100.98|101.1|100.98|100.94|100.9|31865
1619077870000|2021-04-22 07:51:10|||||||||4948
1619077880000|2021-04-22 07:51:20|101.08|101|101.18|101.1|101.18|101.1|101.08|101|18977
1619077890000|2021-04-22 07:51:30|||||||||2652
1619077900000|2021-04-22 07:51:40|101.16|101.08|101.16|101.06|101.16|101.08|101.16|101.06|5484
1619077910000|2021-04-22 07:51:50|101.14|101.12|101.16|101.08|101.16|101.12|101.12|101.06|25832
1619077930000|2021-04-22 07:52:10|||||||||692
1619077940000|2021-04-22 07:52:20|101.14||101.14||101.14||101.14||4911
1619077950000|2021-04-22 07:52:30|101.12|101.06|101.06|100.98|101.12|101.06|101.06|100.98|23378
1619077960000|2021-04-22 07:52:40|101.08|101|101.1|101.04|101.12|101.1|101.08|100.98|35180
1619077970000|2021-04-22 07:52:50|101.08|101.02|100.98|100.92|101.08|101.02|100.98|100.92|6888
1619077980000|2021-04-22 07:53:00|101|100.94|101.02|100.94|101.02|100.94|101|100.94|3511
1619078000000|2021-04-22 07:53:20|||||||||11002
1619078020000|2021-04-22 07:53:40|||||||||975
1619078040000|2021-04-22 07:54:00|101||101||101||101||0
1619078050000|2021-04-22 07:54:10|100.98|100.92|100.98|100.92|100.98|100.92|100.94|100.9|8183
1619078070000|2021-04-22 07:54:30|100.96||100.98||100.98||100.96||823
1619078090000|2021-04-22 07:54:50|100.96|100.9|100.96|100.9|100.96|100.9|100.96|100.9|16931
1619078100000|2021-04-22 07:55:00|100.98|100.92|100.98|100.92|100.98|100.92|100.98|100.92|1000
1619078110000|2021-04-22 07:55:10|100.96|100.94|101.14|101.04|101.14|101.04|100.96|100.94|29158
1619078120000|2021-04-22 07:55:20|101.12|101.02|101.1|101.02|101.12|101.02|101.02|100.94|2189
1619078130000|2021-04-22 07:55:30|101.12|101.04|101.04|101|101.12|101.04|101.04|101|4757
1619078140000|2021-04-22 07:55:40|101.06||101.06||101.08||101.06||50
1619078150000|2021-04-22 07:55:50|101.04|100.98|101.08|101|101.08|101|101.02|100.98|1386
1619078160000|2021-04-22 07:56:00|101.1||101.1||101.1||101.06||4200
1619078170000|2021-04-22 07:56:10|101.08||101.08||101.08||101.08||0
1619078180000|2021-04-22 07:56:20|101.1||101.08||101.1||101.06||406
1619078190000|2021-04-22 07:56:30|101.1|101.02|101.12|101.06|101.12|101.06|101.08|101.02|16019
1619078200000|2021-04-22 07:56:40|101.14|101.1|101.18|101.12|101.22|101.12|101.1|101.1|9701
1619078210000|2021-04-22 07:56:50|101.2||101.2||101.2||101.2||3479
1619078230000|2021-04-22 07:57:10|||||||||318
1619078240000|2021-04-22 07:57:20|101.18|101.1|100.66|100.58|101.18|101.1|100.52|100.5|95439
1619078250000|2021-04-22 07:57:30|100.68|100.6|100.72|100.66|100.72|100.66|100.68|100.6|25192
1619078260000|2021-04-22 07:57:40|100.74|100.64|100.72|100.62|100.74|100.64|100.72|100.62|2289
1619078280000|2021-04-22 07:58:00||100.6||100.6||100.6||100.6|60
1619078290000|2021-04-22 07:58:10|100.7|100.62|100.82|100.74|100.82|100.74|100.66|100.58|10793
1619078310000|2021-04-22 07:58:30|100.86|100.76|100.82|100.76|100.88|100.78|100.8|100.74|4486
1619078320000|2021-04-22 07:58:40|100.84|100.82|100.84|100.76|100.84|100.82|100.82|100.74|1500
1619078330000|2021-04-22 07:58:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1040
1619078350000|2021-04-22 07:59:10|100.84|100.76|100.84|100.78|100.84|100.8|100.84|100.76|1232
1619078360000|2021-04-22 07:59:20||100.8||100.8||100.8||100.8|25
1619078370000|2021-04-22 07:59:30|100.88|100.78|100.88|100.8|100.88|100.8|100.88|100.78|715
1619078380000|2021-04-22 07:59:40|100.9|100.82|100.96|100.86|100.98|100.86|100.9|100.82|16162
1619078390000|2021-04-22 07:59:50|||||||||6981
1619078400000|2021-04-22 08:00:00|100.94|100.84|100.88|100.82|100.94|100.84|100.86|100.76|3817
1619078410000|2021-04-22 08:00:10|100.9|100.84|100.9|100.84|100.92|100.88|100.9|100.84|1548
1619078440000|2021-04-22 08:00:40|100.92|100.86|100.92|100.84|100.92|100.86|100.92|100.84|2400
1619078450000|2021-04-22 08:00:50|100.94|100.86|101.12|101.08|101.14|101.1|100.94|100.86|34765
1619078460000|2021-04-22 08:01:00|101.1|101.06|101.08|101|101.1|101.06|101.06|100.98|16175
1619078470000|2021-04-22 08:01:10|101.1|101.02|101.14|101.06|101.14|101.06|101.1|101.02|11053
1619078480000|2021-04-22 08:01:20|101.12|101.04|101.14|101.04|101.14|101.04|101.12|101.02|3
1619078500000|2021-04-22 08:01:40|101.1|101.02|101.1|101|101.1|101.02|101.1|101|7420
1619078510000|2021-04-22 08:01:50|101.08|100.98|101.1|101|101.1|101|101.06|100.98|0
1619078520000|2021-04-22 08:02:00||101.02||101.04||101.04||101.02|846
1619078530000|2021-04-22 08:02:10|101.12|101.06|101.12|101.08|101.12|101.08|101.12|101.06|12651
1619078540000|2021-04-22 08:02:20|101.14|101.06|101.3|101.24|101.36|101.26|101.14|101.06|43174
1619078550000|2021-04-22 08:02:30|101.26|101.2|101.3|101.22|101.3|101.22|101.26|101.2|10722
1619078560000|2021-04-22 08:02:40|101.32|101.3|101.46|101.4|101.5|101.4|101.3|101.22|55508
1619078570000|2021-04-22 08:02:50|101.5|101.42|101.6|101.52|101.64|101.52|101.48|101.42|42500
1619078580000|2021-04-22 08:03:00|101.58|101.5|101.6|101.54|101.6|101.54|101.58|101.5|0
1619078600000|2021-04-22 08:03:20|101.58|101.52|101.58|101.52|101.6|101.52|101.58|101.52|5739
1619078620000|2021-04-22 08:03:40|101.6|101.54|101.6|101.54|101.6|101.54|101.58|101.52|12615
1619078630000|2021-04-22 08:03:50|101.58|101.52|101.64|101.58|101.64|101.58|101.58|101.52|12905
1619078640000|2021-04-22 08:04:00|101.6|101.56|101.54|101.5|101.6|101.56|101.54|101.46|22509
1619078650000|2021-04-22 08:04:10|101.6|101.52|101.6|101.52|101.6|101.52|101.6|101.5|950
1619078670000|2021-04-22 08:04:30||101.5||101.5||101.52||101.5|13080
1619078680000|2021-04-22 08:04:40|101.58|101.46|101.6|101.52|101.6|101.52|101.54|101.46|13687
1619078690000|2021-04-22 08:04:50|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.5|7114
1619078700000|2021-04-22 08:05:00|101.58|101.46|101.58|101.5|101.6|101.54|101.52|101.46|22958
1619078710000|2021-04-22 08:05:10|101.56|101.48|101.6|101.52|101.6|101.52|101.54|101.48|4604
1619078720000|2021-04-22 08:05:20|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.5|3473
1619078730000|2021-04-22 08:05:30|101.6|101.48|101.58|101.52|101.6|101.52|101.58|101.46|36115
1619078740000|2021-04-22 08:05:40|101.56|101.5|101.54|101.52|101.58|101.52|101.54|101.48|19904
1619078750000|2021-04-22 08:05:50|101.56|101.5|101.58|101.52|101.58|101.52|101.56|101.5|2695
1619078760000|2021-04-22 08:06:00||101.5||101.52||101.52||101.5|5030
1619078770000|2021-04-22 08:06:10||101.5||101.52||101.52||101.5|0
1619078780000|2021-04-22 08:06:20|||||||||3000
1619078810000|2021-04-22 08:06:50|101.6|101.56|101.58|101.52|101.6|101.56|101.58|101.52|10263
1619078820000|2021-04-22 08:07:00||101.5||101.52||101.52||101.5|7108
1619078840000|2021-04-22 08:07:20|||||||||1951
1619078850000|2021-04-22 08:07:30|||||||||388
1619078860000|2021-04-22 08:07:40|101.56|101.5|101.58|101.52|101.58|101.52|101.56|101.5|6199
1619078870000|2021-04-22 08:07:50|101.56|101.5|101.56|101.48|101.58|101.52|101.48|101.38|29883
1619078880000|2021-04-22 08:08:00|101.6|101.5|101.62|101.56|101.62|101.56|101.6|101.5|15723
1619078900000|2021-04-22 08:08:20|101.64|101.58|101.84|101.76|101.88|101.78|101.64|101.58|42403
1619078910000|2021-04-22 08:08:30|101.82|101.74|101.8|101.74|101.82|101.74|101.8|101.72|22412
1619078920000|2021-04-22 08:08:40|101.82|101.72|101.8|101.74|101.84|101.74|101.74|101.7|49709
1619078930000|2021-04-22 08:08:50|||||||||30992
1619078940000|2021-04-22 08:09:00|||||||||5162
1619078950000|2021-04-22 08:09:10|101.78|101.72|101.78|101.72|101.78|101.72|101.78|101.72|846
1619078960000|2021-04-22 08:09:20|||||||||5861
1619078970000|2021-04-22 08:09:30|101.8|101.76|101.88|101.86|101.88|101.86|101.78|101.72|32817
1619078980000|2021-04-22 08:09:40|101.9|101.88|101.96|101.92|101.96|101.92|101.9|101.86|44392
1619078990000|2021-04-22 08:09:50||101.9||101.9||101.9||101.9|8000
1619079000000|2021-04-22 08:10:00|101.92|101.88|101.98|101.9|102|101.94|101.92|101.86|29233
1619079010000|2021-04-22 08:10:10|||||||||5000
1619079020000|2021-04-22 08:10:20|101.94|101.88|101.98|101.92|101.98|101.92|101.94|101.88|7358
1619079030000|2021-04-22 08:10:30|102|101.94|102.08|102.02|102.1|102.06|102|101.94|64364
1619079040000|2021-04-22 08:10:40|||||||||963
1619079050000|2021-04-22 08:10:50|102.06|102|102.04|102|102.06|102|102.04|102|6195
1619079060000|2021-04-22 08:11:00|102.06|101.96|102.04|102|102.06|102|102.04|101.96|7699
1619079070000|2021-04-22 08:11:10|102.06|101.98|102.04|102|102.06|102|102.04|101.96|1200
1619079080000|2021-04-22 08:11:20||101.96||101.96||101.96||101.96|729
1619079090000|2021-04-22 08:11:30||101.98||101.94||101.98||101.92|11707
1619079100000|2021-04-22 08:11:40|102.06|101.96|102.06|101.98|102.06|101.98|102.06|101.96|0
1619079110000|2021-04-22 08:11:50|102.02|101.96|102.06|101.98|102.06|102.02|102.02|101.92|28801
1619079120000|2021-04-22 08:12:00|102.04|101.96|101.94|101.82|102.04|101.96|101.94|101.82|67
1619079130000|2021-04-22 08:12:10||101.84||101.86||101.86||101.82|0
1619079140000|2021-04-22 08:12:20||101.84||101.82||101.84||101.82|13785
1619079150000|2021-04-22 08:12:30|101.88|101.8|101.76|101.7|101.88|101.8|101.76|101.7|33349
1619079170000|2021-04-22 08:12:50|101.78|101.72|101.78|101.68|101.8|101.74|101.7|101.66|46376
1619079180000|2021-04-22 08:13:00|101.76|101.7|101.78|101.72|101.78|101.72|101.76|101.7|497
1619079190000|2021-04-22 08:13:10|||||||||29526
1619079200000|2021-04-22 08:13:20|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|8259
1619079210000|2021-04-22 08:13:30|101.74|101.68|101.76|101.68|101.76|101.68|101.7|101.6|20873
1619079230000|2021-04-22 08:13:50|101.74|101.66|101.7|101.62|101.74|101.66|101.7|101.6|8450
1619079240000|2021-04-22 08:14:00|101.68|101.58|101.6|101.52|101.68|101.58|101.6|101.5|1180
1619079260000|2021-04-22 08:14:20|||||||||27341
1619079270000|2021-04-22 08:14:30|101.62|101.5|101.58|101.48|101.64|101.6|101.58|101.46|27804
1619079280000|2021-04-22 08:14:40||101.5||101.5||101.5||101.5|200
1619079300000|2021-04-22 08:15:00|101.6|101.52|101.62|101.56|101.64|101.58|101.6|101.52|10297
1619079310000|2021-04-22 08:15:10|||||||||59451
1619079320000|2021-04-22 08:15:20|||||||||4895
1619079330000|2021-04-22 08:15:30|||||||||3450
1619079340000|2021-04-22 08:15:40|101.64|101.64|101.74|101.7|101.78|101.72|101.64|101.6|76579
1619079350000|2021-04-22 08:15:50|101.72|101.68|101.72|101.66|101.72|101.7|101.7|101.66|19356
1619079370000|2021-04-22 08:16:10|101.74|101.68|101.72|101.62|101.74|101.68|101.72|101.6|25702
1619079380000|2021-04-22 08:16:20|101.68|101.58|101.54|101.48|101.68|101.58|101.54|101.48|16063
1619079390000|2021-04-22 08:16:30|101.56|101.5|101.54|101.44|101.56|101.5|101.54|101.42|8201
1619079400000|2021-04-22 08:16:40||101.42||101.42||101.42||101.42|30
1619079410000|2021-04-22 08:16:50|101.5|101.4|101.46|101.4|101.5|101.4|101.46|101.4|979
1619079420000|2021-04-22 08:17:00|101.5|101.42|101.5|101.44|101.5|101.44|101.5|101.42|0
1619079430000|2021-04-22 08:17:10|101.52|101.46|101.54|101.42|101.56|101.5|101.52|101.42|18044
1619079440000|2021-04-22 08:17:20|101.52|101.4|101.36|101.28|101.52|101.4|101.36|101.26|7908
1619079450000|2021-04-22 08:17:30||101.26||101.24||101.26||101.24|2000
1619079460000|2021-04-22 08:17:40||101.22||101.26||101.26||101.2|6447
1619079470000|2021-04-22 08:17:50||101.24||101.24||101.26||101.24|0
1619079480000|2021-04-22 08:18:00|101.34|101.22|101.24|101.18|101.34|101.22|101.24|101.16|2713
1619079500000|2021-04-22 08:18:20|||||||||23576
1619079510000|2021-04-22 08:18:30|101.26|101.16|101.3|101.22|101.34|101.24|101.26|101.16|13045
1619079520000|2021-04-22 08:18:40|101.32||101.3||101.32||101.3||500
1619079540000|2021-04-22 08:19:00|101.32||101.32||101.32||101.32||0
1619079560000|2021-04-22 08:19:20|101.3||101.3||101.3||101.3||4288
1619079570000|2021-04-22 08:19:30|101.32|101.24|101.42|101.36|101.48|101.38|101.32|101.24|12091
1619079590000|2021-04-22 08:19:50|101.4|101.32|101.44|101.34|101.44|101.36|101.36|101.32|5383
1619079600000|2021-04-22 08:20:00|101.46|101.36|101.58|101.5|101.58|101.5|101.46|101.36|4839
1619079610000|2021-04-22 08:20:10||101.48||101.48||101.48||101.48|1
1619079620000|2021-04-22 08:20:20|101.56|101.46|101.5|101.46|101.56|101.46|101.5|101.42|4936
1619079630000|2021-04-22 08:20:30|101.52||101.54||101.54||101.52||0
1619079640000|2021-04-22 08:20:40|101.56|101.48|101.56|101.48|101.56|101.48|101.56|101.48|24
1619079650000|2021-04-22 08:20:50|101.54|101.46|101.5|101.42|101.54|101.46|101.5|101.42|67
1619079680000|2021-04-22 08:21:20||101.44||101.44||101.44||101.44|2024
1619079700000|2021-04-22 08:21:40|101.48|101.42|101.56|101.48|101.56|101.48|101.48|101.42|12834
1619079710000|2021-04-22 08:21:50|101.54|101.46|101.54|101.46|101.54|101.46|101.54|101.46|0
1619079720000|2021-04-22 08:22:00|101.56|101.48|101.56|101.48|101.56|101.48|101.56|101.48|3293
1619079730000|2021-04-22 08:22:10|101.54|101.46|101.56|101.48|101.56|101.48|101.54|101.46|27079
1619079740000|2021-04-22 08:22:20|||||||||1953
1619079760000|2021-04-22 08:22:40|101.54|101.5|101.54|101.5|101.54|101.5|101.54|101.5|165
1619079770000|2021-04-22 08:22:50|101.56||101.56||101.56||101.54||0
1619079780000|2021-04-22 08:23:00|101.54||101.56||101.56||101.54||411
1619079790000|2021-04-22 08:23:10|||||||||2275
1619079800000|2021-04-22 08:23:20|101.54|101.46|101.54|101.46|101.54|101.46|101.54|101.46|8014
1619079810000|2021-04-22 08:23:30|101.56|101.48|101.56|101.48|101.56|101.48|101.56|101.48|1078
1619079820000|2021-04-22 08:23:40|101.58|101.56|101.6|101.52|101.62|101.56|101.58|101.5|37086
1619079830000|2021-04-22 08:23:50|101.62|101.54|101.7|101.62|101.72|101.64|101.62|101.54|5019
1619079840000|2021-04-22 08:24:00|101.72||101.72||101.72||101.72||538
1619079850000|2021-04-22 08:24:10|101.74|101.72|101.82|101.74|101.84|101.74|101.74|101.62|56025
1619079860000|2021-04-22 08:24:20|101.8|101.72|101.74|101.72|101.8|101.74|101.74|101.7|49745
1619079870000|2021-04-22 08:24:30|101.76|101.7|101.7|101.68|101.78|101.72|101.7|101.64|30463
1619079880000|2021-04-22 08:24:40|101.74|101.66|101.7|101.66|101.74|101.66|101.7|101.66|2236
1619079890000|2021-04-22 08:24:50|101.72|101.68|101.72|101.68|101.72|101.68|101.72|101.68|4385
1619079910000|2021-04-22 08:25:10|101.74|101.7|101.92|101.84|101.94|101.86|101.74|101.7|11231
1619079920000|2021-04-22 08:25:20|||||||||15243
1619079930000|2021-04-22 08:25:30|101.88|101.82|101.82|101.74|101.88|101.82|101.82|101.74|909
1619079940000|2021-04-22 08:25:40|101.8|101.76|101.82|101.76|101.82|101.76|101.8|101.76|0
1619079950000|2021-04-22 08:25:50|101.86||101.88||101.88||101.86||1984
1619079960000|2021-04-22 08:26:00|101.86|101.74|101.86|101.76|101.86|101.76|101.82|101.74|6583
1619079980000|2021-04-22 08:26:20|101.88|101.78|102.1|101.98|102.1|101.98|101.88|101.78|73618
1619079990000|2021-04-22 08:26:30|102.08|102.04|102.08|101.98|102.08|102.04|102.08|101.98|3592
1619080000000|2021-04-22 08:26:40|||||||||4875
1619080010000|2021-04-22 08:26:50|||||||||57963
1619080020000|2021-04-22 08:27:00|102.06|102.08|102|101.9|102.14|102.08|101.98|101.88|95358
1619080030000|2021-04-22 08:27:10|||||||||3269
1619080040000|2021-04-22 08:27:20|101.98||101.98||101.98||101.98||2000
1619080050000|2021-04-22 08:27:30|102||102||102||102||42
1619080060000|2021-04-22 08:27:40|101.98|101.88|101.98|101.9|101.98|101.9|101.98|101.88|13
1619080070000|2021-04-22 08:27:50|102||102||102||102||0
1619080080000|2021-04-22 08:28:00|102.02|101.94|102.16|102.06|102.16|102.08|102.02|101.94|31667
1619080100000|2021-04-22 08:28:20|||||||||250
1619080110000|2021-04-22 08:28:30|102.14|102.04|102.04|101.96|102.14|102.04|102.04|101.94|21063
1619080120000|2021-04-22 08:28:40||101.94||101.94||101.94||101.94|176
1619080130000|2021-04-22 08:28:50|102.06|101.96|102.04|101.96|102.06|101.96|102.04|101.96|10
1619080140000|2021-04-22 08:29:00|102.06|101.98|102.14|102.02|102.16|102.02|102.06|101.98|56343
1619080150000|2021-04-22 08:29:10|102.12|102|102.08|101.94|102.12|102|102.08|101.94|7445
1619080160000|2021-04-22 08:29:20||101.96||101.98||101.98||101.96|964
1619080170000|2021-04-22 08:29:30|||||||||18423
1619080180000|2021-04-22 08:29:40|102.06|101.96|102.02|101.94|102.06|101.96|102.02|101.94|4857
1619080190000|2021-04-22 08:29:50|102.06|102|102.06|101.96|102.06|102|102.06|101.96|755
1619080200000|2021-04-22 08:30:00|||||||||2914
1619080210000|2021-04-22 08:30:10|||||||||100
1619080220000|2021-04-22 08:30:20|102.08|101.98|102.14|102.04|102.16|102.08|102.08|101.98|31984
1619080240000|2021-04-22 08:30:40|||||||||183
1619080260000|2021-04-22 08:31:00|102.16|102.08|102.16|102.1|102.16|102.1|102.16|102.08|8362
1619080270000|2021-04-22 08:31:10|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|3961
1619080280000|2021-04-22 08:31:20||102.14||102.14||102.14||102.14|0
1619080290000|2021-04-22 08:31:30|||||||||10490
1619080300000|2021-04-22 08:31:40|102.16|102.12|102.18|102.12|102.26|102.16|102.14|102.06|76099
1619080310000|2021-04-22 08:31:50|102.16||102.18||102.18||102.16||0
1619080320000|2021-04-22 08:32:00|||||||||1856
1619080340000|2021-04-22 08:32:20|102.22|102.14|102.18|102.1|102.22|102.18|102.18|102.1|6264
1619080350000|2021-04-22 08:32:30|102.16|102.08|102.12|102.04|102.16|102.08|102.12|102.04|2454
1619080370000|2021-04-22 08:32:50|102.1|102.02|102.12|102.02|102.12|102.02|102.06|101.98|71494
1619080380000|2021-04-22 08:33:00||102||102||102||102|2500
1619080390000|2021-04-22 08:33:10||102.02||102.02||102.02||102.02|180
1619080400000|2021-04-22 08:33:20||102.04||102.04||102.04||102.04|10
1619080410000|2021-04-22 08:33:30|102.16|102.06|102.22|102.16|102.22|102.16|102.14|102.06|18251
1619080420000|2021-04-22 08:33:40||102.14||102.14||102.14||102.14|924
1619080430000|2021-04-22 08:33:50|102.14|102.12|102.2|102.12|102.22|102.12|102.14|102.1|53992
1619080440000|2021-04-22 08:34:00|||||||||150
1619080450000|2021-04-22 08:34:10|102.22|102.14|102.22|102.16|102.22|102.2|102.22|102.14|1617
1619080460000|2021-04-22 08:34:20|102.26|102.18|102.26|102.18|102.26|102.2|102.24|102.18|4040
1619080470000|2021-04-22 08:34:30|102.24|102.16|102.24|102.14|102.24|102.16|102.24|102.14|15522
1619080480000|2021-04-22 08:34:40|102.22|102.16|102.22|102.14|102.22|102.16|102.22|102.12|16171
1619080510000|2021-04-22 08:35:10|102.2|102.12|102.16|102.08|102.2|102.12|102.16|102.06|8218
1619080520000|2021-04-22 08:35:20|102.14|102.06|102.1|101.98|102.14|102.06|102.1|101.98|14094
1619080530000|2021-04-22 08:35:30||102||102.02||102.02||101.98|1949
1619080540000|2021-04-22 08:35:40||102||102||102||102|570
1619080560000|2021-04-22 08:36:00||101.98||101.98||101.98||101.98|23084
1619080590000|2021-04-22 08:36:30|102.12|102.02|102.28|102.2|102.34|102.22|102.12|102.02|33027
1619080600000|2021-04-22 08:36:40||102.22||102.22||102.22||102.22|50
1619080610000|2021-04-22 08:36:50|||||||||8463
1619080630000|2021-04-22 08:37:10|||||||||2485
1619080640000|2021-04-22 08:37:20|102.26|102.24|102.26|102.18|102.28|102.24|102.26|102.18|7269
1619080650000|2021-04-22 08:37:30|||||||||3788
1619080660000|2021-04-22 08:37:40|102.24|102.16|102.18|102.12|102.24|102.16|102.18|102.1|3327
1619080680000|2021-04-22 08:38:00|102.16|102.08|102.08|101.98|102.16|102.08|102.08|101.98|19083
1619080710000|2021-04-22 08:38:30|102.06|101.94|101.92|101.86|102.06|101.94|101.92|101.86|13734
1619080720000|2021-04-22 08:38:40|||||||||9741
1619080740000|2021-04-22 08:39:00|101.94|101.88|101.94|101.86|101.94|101.88|101.94|101.86|2000
1619080750000|2021-04-22 08:39:10||101.88||101.88||101.88||101.88|600
1619080790000|2021-04-22 08:39:50|101.96|101.94|101.98|101.92|102.06|101.98|101.96|101.9|27704
1619080810000|2021-04-22 08:40:10|101.94|101.9|101.94|101.88|101.94|101.9|101.94|101.88|8637
1619080830000|2021-04-22 08:40:30|101.98|101.9|101.96|101.88|101.98|101.9|101.96|101.88|0
1619080840000|2021-04-22 08:40:40|||||||||981
1619080850000|2021-04-22 08:40:50|101.98|101.9|102.04|101.98|102.04|102|101.98|101.9|26177
1619080860000|2021-04-22 08:41:00|102.02|102|102.02|101.98|102.02|102|102.02|101.98|7977
1619080870000|2021-04-22 08:41:10|||||||||15481
1619080890000|2021-04-22 08:41:30|102.04|102|102.02|101.98|102.04|102|102.02|101.98|3640
1619080900000|2021-04-22 08:41:40|102|101.94|101.96|101.88|102|101.94|101.96|101.88|17965
1619080910000|2021-04-22 08:41:50|101.94||101.94||101.94||101.94||1217
1619080920000|2021-04-22 08:42:00|101.98|101.9|101.98|101.9|102|101.9|101.98|101.9|78
1619080930000|2021-04-22 08:42:10|101.96|101.88|101.96|101.88|101.96|101.88|101.96|101.88|1850
1619080940000|2021-04-22 08:42:20|102|101.9|101.98|101.9|102.02|101.9|101.98|101.9|13466
1619080950000|2021-04-22 08:42:30|101.96|101.88|101.94|101.88|101.96|101.88|101.94|101.88|3000
1619080970000|2021-04-22 08:42:50|||||||||29869
1619080980000|2021-04-22 08:43:00|101.92|101.86|101.82|101.74|101.92|101.86|101.82|101.74|3221
1619080990000|2021-04-22 08:43:10|101.84|101.76|101.84|101.76|101.86|101.76|101.84|101.76|3
1619081000000|2021-04-22 08:43:20|101.82|101.74|101.8|101.74|101.82|101.74|101.8|101.74|0
1619081010000|2021-04-22 08:43:30|||||||||19754
1619081030000|2021-04-22 08:43:50|||||||||14943
1619081050000|2021-04-22 08:44:10|101.82|101.76|101.82|101.76|101.82|101.76|101.82|101.76|20
1619081060000|2021-04-22 08:44:20|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.74|2466
1619081070000|2021-04-22 08:44:30|101.82|101.76|101.82|101.76|101.82|101.76|101.82|101.76|30
1619081080000|2021-04-22 08:44:40|101.84|101.78|101.86|101.8|101.9|101.86|101.84|101.78|62009
1619081130000|2021-04-22 08:45:30|101.84|101.82|101.98|101.9|101.98|101.9|101.84|101.82|21911
1619081140000|2021-04-22 08:45:40|101.94|101.92|101.94|101.86|101.94|101.92|101.94|101.82|11367
1619081150000|2021-04-22 08:45:50|101.96|101.88|101.96|101.92|101.96|101.92|101.96|101.88|3849
1619081160000|2021-04-22 08:46:00|||||||||6500
1619081170000|2021-04-22 08:46:10|101.94|101.88|101.92|101.86|101.94|101.88|101.92|101.82|3073
1619081180000|2021-04-22 08:46:20|101.94|101.88|101.98|101.9|101.98|101.9|101.94|101.88|24270
1619081190000|2021-04-22 08:46:30|||||||||1500
1619081200000|2021-04-22 08:46:40|102|101.92|102.06|101.96|102.08|101.96|102|101.92|22811
1619081210000|2021-04-22 08:46:50|102.04|101.94|102.1|102.04|102.1|102.04|102.04|101.94|13396
1619081220000|2021-04-22 08:47:00|102.08|102.02|102.08|102.02|102.08|102.02|102.08|102.02|11380
1619081230000|2021-04-22 08:47:10|102.06|101.98|102|101.9|102.06|101.98|101.98|101.9|14119
1619081240000|2021-04-22 08:47:20|||||||||573
1619081250000|2021-04-22 08:47:30|||||||||4866
1619081260000|2021-04-22 08:47:40|101.98|101.92|101.98|101.92|101.98|101.92|101.96|101.92|0
1619081270000|2021-04-22 08:47:50|||||||||13972
1619081280000|2021-04-22 08:48:00|||||||||6
1619081290000|2021-04-22 08:48:10|102|101.94|101.96|101.92|102.02|101.98|101.96|101.92|6649
1619081300000|2021-04-22 08:48:20|101.98|101.94|102.02|101.96|102.02|101.98|101.98|101.94|3207
1619081310000|2021-04-22 08:48:30|102|101.98|101.98|101.92|102|101.98|101.96|101.92|2148
1619081320000|2021-04-22 08:48:40|102|101.96|102.02|101.96|102.02|101.96|102|101.96|2189
1619081330000|2021-04-22 08:48:50|102|101.92|102|101.92|102|101.94|102|101.92|33418
1619081340000|2021-04-22 08:49:00||101.94||101.94||101.94||101.94|0
1619081360000|2021-04-22 08:49:20|101.98|101.96|101.98|101.94|101.98|101.96|101.98|101.94|3765
1619081370000|2021-04-22 08:49:30|102||102||102||102||5245
1619081380000|2021-04-22 08:49:40|101.98||102||102||101.98||9915
1619081390000|2021-04-22 08:49:50|101.98||101.98||101.98||101.98||10
1619081400000|2021-04-22 08:50:00|102|101.92|102.1|101.98|102.1|101.98|102|101.92|25071
1619081410000|2021-04-22 08:50:10|102.08||102.06||102.08||102.06||1963
1619081450000|2021-04-22 08:50:50||102||102||102||102|19588
1619081460000|2021-04-22 08:51:00|||||||||10000
1619081470000|2021-04-22 08:51:10|102.04|101.98|102|101.92|102.04|101.98|102|101.92|5662
1619081480000|2021-04-22 08:51:20||101.94||101.94||101.94||101.94|3539
1619081490000|2021-04-22 08:51:30|||||||||3000
1619081510000|2021-04-22 08:51:50|||||||||1106
1619081530000|2021-04-22 08:52:10|102.02|101.96|102.02|101.94|102.06|101.98|102|101.92|8558
1619081540000|2021-04-22 08:52:20|102.06|102|102.04|102|102.06|102.02|102.04|101.94|2636
1619081550000|2021-04-22 08:52:30|102.02||102.04||102.04||102.02||4000
1619081560000|2021-04-22 08:52:40|||||||||6965
1619081570000|2021-04-22 08:52:50|||||||||963
1619081580000|2021-04-22 08:53:00|102.02|101.98|102.02|101.94|102.02|101.98|101.98|101.92|2331
1619081600000|2021-04-22 08:53:20|||||||||480
1619081610000|2021-04-22 08:53:30|102|101.92|101.98|101.92|102|101.92|101.98|101.92|2500
1619081620000|2021-04-22 08:53:40|101.96|101.9|101.9|101.82|101.96|101.9|101.88|101.8|20270
1619081630000|2021-04-22 08:53:50|||||||||478
1619081650000|2021-04-22 08:54:10||101.8||101.82||101.82||101.8|2349
1619081680000|2021-04-22 08:54:40|101.88|101.8|101.86|101.8|101.88|101.82|101.86|101.8|6063
1619081690000|2021-04-22 08:54:50|101.88|101.82|101.92|101.86|101.92|101.86|101.88|101.82|9714
1619081700000|2021-04-22 08:55:00|101.9|101.84|101.9|101.82|101.9|101.84|101.9|101.82|0
1619081750000|2021-04-22 08:55:50|101.92|101.84|101.88|101.8|101.92|101.88|101.88|101.8|25936
1619081760000|2021-04-22 08:56:00|101.86|101.78|101.82|101.76|101.86|101.82|101.8|101.74|3365
1619081770000|2021-04-22 08:56:10|||||||||965
1619081780000|2021-04-22 08:56:20|||||||||1949
1619081790000|2021-04-22 08:56:30|101.84|101.78|101.92|101.84|101.94|101.84|101.84|101.78|6366
1619081800000|2021-04-22 08:56:40|||||||||856
1619081810000|2021-04-22 08:56:50|||||||||950
1619081820000|2021-04-22 08:57:00|101.94||101.94||101.94||101.94||538
1619081830000|2021-04-22 08:57:10|101.92|101.86|101.94|101.88|101.94|101.9|101.92|101.86|3276
1619081840000|2021-04-22 08:57:20|||||||||4870
1619081850000|2021-04-22 08:57:30|101.98|101.9|101.98|101.9|102|101.94|101.92|101.88|20006
1619081860000|2021-04-22 08:57:40|102||102||102||102||100
1619081870000|2021-04-22 08:57:50|101.98||101.98||101.98||101.98||10488
1619081880000|2021-04-22 08:58:00|102|101.94|102.2|102.08|102.2|102.08|101.98|101.94|21494
1619081890000|2021-04-22 08:58:10|102.24|102.1|102.24|102.16|102.26|102.16|102.22|102.1|3592
1619081900000|2021-04-22 08:58:20|102.22|102.14|102.24|102.14|102.24|102.14|102.14|102.08|45659
1619081920000|2021-04-22 08:58:40|102.26|102.16|102.36|102.28|102.38|102.28|102.26|102.16|27449
1619081930000|2021-04-22 08:58:50|102.34|102.26|102.08|102.04|102.34|102.26|102.06|102.04|24380
1619081940000|2021-04-22 08:59:00|||||||||39602
1619081950000|2021-04-22 08:59:10|||||||||5457
1619081960000|2021-04-22 08:59:20|102.1|102.06|102.14|102.06|102.14|102.06|102.1|102.04|1000
1619081970000|2021-04-22 08:59:30|102.12|102.04|102.1|102.04|102.12|102.04|102.1|102.04|7707
1619081980000|2021-04-22 08:59:40|102.06||102.06||102.06||102.06||962
1619081990000|2021-04-22 08:59:50|||||||||299
1619082000000|2021-04-22 09:00:00|102.1|102.02|102.1|102|102.1|102.02|102.1|102|785
1619082010000|2021-04-22 09:00:10|102.12|102.02|102.1|102.04|102.14|102.06|102.1|102.02|1702
1619082020000|2021-04-22 09:00:20|||||||||6546
1619082030000|2021-04-22 09:00:30|102.14|102.06|102.14|102.08|102.14|102.08|102.14|102.06|1183
1619082040000|2021-04-22 09:00:40|102.12||102.14||102.14||102.12||1652
1619082050000|2021-04-22 09:00:50|||||||||3886
1619082060000|2021-04-22 09:01:00|102.12|102.06|102.04|101.96|102.12|102.06|102.04|101.96|503
1619082070000|2021-04-22 09:01:10||101.94||101.94||101.96||101.94|0
1619082080000|2021-04-22 09:01:20||101.96||101.96||101.96||101.96|1
1619082090000|2021-04-22 09:01:30|102.06|101.94|102.04|101.96|102.06|102.02|102.04|101.94|12675
1619082100000|2021-04-22 09:01:40|102.06|101.94|102.04|101.96|102.06|102.04|102.04|101.94|19409
1619082120000|2021-04-22 09:02:00|102.02|102|102.02|101.94|102.02|102|102.02|101.92|2767
1619082130000|2021-04-22 09:02:10|102.04|101.96|102.04|102|102.04|102|102.04|101.96|1570
1619082160000|2021-04-22 09:02:40||101.98||101.98||101.98||101.98|5
1619082180000|2021-04-22 09:03:00|102.02||102.02||102.02||102.02||2940
1619082190000|2021-04-22 09:03:10|||||||||20491
1619082200000|2021-04-22 09:03:20|102.04|102|102.04|102|102.04|102|102.04|102|0
1619082210000|2021-04-22 09:03:30|102|101.98|102.04|101.98|102.04|101.98|102|101.98|7341
1619082220000|2021-04-22 09:03:40|102.02||102.02||102.02||102.02||21
1619082230000|2021-04-22 09:03:50|102.04|102|102.04|102|102.04|102|102.04|102|0
1619082240000|2021-04-22 09:04:00|102.02|101.98|102|101.92|102.02|101.98|102|101.92|23122
1619082270000|2021-04-22 09:04:30|||||||||500
1619082280000|2021-04-22 09:04:40||101.9||101.92||101.92||101.9|73
1619082300000|2021-04-22 09:05:00|101.98|101.9|101.86|101.78|101.98|101.9|101.82|101.76|31111
1619082320000|2021-04-22 09:05:20|101.88|101.8|102|101.92|102|101.92|101.88|101.8|27536
1619082330000|2021-04-22 09:05:30|101.98|101.9|101.92|101.86|101.98|101.9|101.92|101.82|8255
1619082340000|2021-04-22 09:05:40|101.9|101.84|101.8|101.74|101.9|101.84|101.78|101.74|3670
1619082360000|2021-04-22 09:06:00|101.78||101.78||101.78||101.78||3576
1619082370000|2021-04-22 09:06:10|101.8||101.8||101.8||101.8||0
1619082390000|2021-04-22 09:06:30|||||||||1037
1619082430000|2021-04-22 09:07:10|101.78|101.72|101.6|101.54|101.78|101.72|101.54|101.5|21772
1619082440000|2021-04-22 09:07:20|101.62|101.56|101.62|101.56|101.64|101.58|101.62|101.56|2500
1619082450000|2021-04-22 09:07:30||101.54||101.54||101.54||101.54|0
1619082460000|2021-04-22 09:07:40|101.6|101.52|101.58|101.54|101.6|101.54|101.58|101.5|9105
1619082480000|2021-04-22 09:08:00|101.56||101.56||101.56||101.56||391
1619082490000|2021-04-22 09:08:10|101.54|101.52|101.48|101.42|101.54|101.52|101.48|101.4|11002
1619082500000|2021-04-22 09:08:20|101.46|101.4|101.46|101.4|101.48|101.42|101.46|101.38|3674
1619082520000|2021-04-22 09:08:40|||||||||2000
1619082540000|2021-04-22 09:09:00|101.48|101.42|101.44|101.4|101.48|101.42|101.42|101.4|3068
1619082560000|2021-04-22 09:09:20|101.42|101.38|101.38|101.3|101.42|101.38|101.38|101.3|9391
1619082570000|2021-04-22 09:09:30|101.36|101.32|101.36|101.3|101.36|101.32|101.36|101.3|3325
1619082580000|2021-04-22 09:09:40|||||||||1952
1619082590000|2021-04-22 09:09:50|101.38|101.34|101.42|101.36|101.46|101.38|101.38|101.3|12752
1619082600000|2021-04-22 09:10:00|101.44|101.38|101.52|101.44|101.54|101.44|101.44|101.38|702
1619082610000|2021-04-22 09:10:10|101.5|101.42|101.48|101.4|101.5|101.42|101.48|101.4|20
1619082620000|2021-04-22 09:10:20|101.5|101.42|101.52|101.42|101.52|101.42|101.5|101.42|0
1619082630000|2021-04-22 09:10:30|101.54|101.44|101.54|101.48|101.54|101.52|101.54|101.44|8933
1619082640000|2021-04-22 09:10:40|101.52|101.44|101.54|101.46|101.54|101.48|101.52|101.44|3132
1619082660000|2021-04-22 09:11:00|||||||||9795
1619082670000|2021-04-22 09:11:10|101.56|101.48|101.64|101.6|101.64|101.6|101.56|101.48|4927
1619082680000|2021-04-22 09:11:20|101.68||101.68||101.68||101.68||765
1619082710000|2021-04-22 09:11:50|101.7|101.62|101.68|101.62|101.7|101.66|101.68|101.62|12814
1619082720000|2021-04-22 09:12:00|101.7|101.64|101.7|101.66|101.7|101.66|101.7|101.64|1746
1619082730000|2021-04-22 09:12:10|101.72|101.68|101.82|101.74|101.84|101.74|101.72|101.68|2135
1619082740000|2021-04-22 09:12:20||101.76||101.76||101.76||101.76|0
1619082760000|2021-04-22 09:12:40|||||||||4000
1619082800000|2021-04-22 09:13:20|101.84|101.74|101.88|101.82|101.9|101.82|101.84|101.74|49
1619082810000|2021-04-22 09:13:30|||||||||235
1619082840000|2021-04-22 09:14:00|||||||||500
1619082860000|2021-04-22 09:14:20|101.9|101.84|102|101.96|102|101.96|101.9|101.84|5313
1619082870000|2021-04-22 09:14:30|102.02|102|101.96|101.9|102.02|102|101.96|101.88|37680
1619082880000|2021-04-22 09:14:40|101.98|101.94|102|101.94|102.02|101.96|101.98|101.9|5174
1619082900000|2021-04-22 09:15:00|101.98|101.92|101.96|101.88|101.98|101.92|101.96|101.88|3098
1619082910000|2021-04-22 09:15:10|101.98|101.92|102.02|101.96|102.02|101.96|101.98|101.92|4571
1619082920000|2021-04-22 09:15:20|102||102||102||102||0
1619082930000|2021-04-22 09:15:30|101.98|101.94|101.98|101.94|101.98|101.94|101.94|101.86|8257
1619082940000|2021-04-22 09:15:40|102|101.96|102|101.96|102|101.96|102|101.96|812
1619082950000|2021-04-22 09:15:50|101.98|101.94|101.98|101.92|101.98|101.94|101.98|101.92|10000
1619082960000|2021-04-22 09:16:00|102|101.94|101.98|101.92|102|101.94|101.98|101.92|88
1619082970000|2021-04-22 09:16:10|101.96|101.9|101.94|101.88|101.96|101.9|101.92|101.86|1066
1619082980000|2021-04-22 09:16:20|101.96|101.9|102|101.96|102|101.96|101.96|101.9|27817
1619082990000|2021-04-22 09:16:30|102.02|101.94|102.02|101.98|102.02|101.98|102.02|101.94|3777
1619083000000|2021-04-22 09:16:40|102.04|102|102.12|102.04|102.14|102.04|102.04|102|17024
1619083010000|2021-04-22 09:16:50|102.14|102.06|102.16|102.1|102.18|102.1|102.14|102.06|10801
1619083030000|2021-04-22 09:17:10|102.14|102.08|102.18|102.1|102.18|102.1|102.1|102.04|2534
1619083040000|2021-04-22 09:17:20||102.12||102.12||102.12||102.12|29
1619083050000|2021-04-22 09:17:30|102.16|102.1|102.16|102.12|102.16|102.12|102.16|102.1|6975
1619083060000|2021-04-22 09:17:40|||||||||3000
1619083080000|2021-04-22 09:18:00|102.14|102.08|102.12|102.04|102.14|102.08|102.12|102.04|4243
1619083090000|2021-04-22 09:18:10|102.14|102.06|102.14|102.08|102.14|102.1|102.14|102.06|2897
1619083110000|2021-04-22 09:18:30|||||||||6061
1619083120000|2021-04-22 09:18:40|102.12|102.06|102.12|102.06|102.12|102.06|102.12|102.06|2202
1619083130000|2021-04-22 09:18:50|||||||||1950
1619083140000|2021-04-22 09:19:00|102.1|102.04|102.12|102.06|102.12|102.06|102.1|102.02|367
1619083150000|2021-04-22 09:19:10|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|6352
1619083160000|2021-04-22 09:19:20|102.06|102.02|102.06|102.02|102.06|102.02|102.06|102.02|0
1619083170000|2021-04-22 09:19:30|102.08||102.08||102.08||102.08||700
1619083190000|2021-04-22 09:19:50|102.06||102.06||102.06||102.06||25
1619083200000|2021-04-22 09:20:00|102.08|102.04|102.08|102.02|102.08|102.04|102.06|102.02|0
1619083220000|2021-04-22 09:20:20||102.04||102.02||102.04||102.02|2
1619083230000|2021-04-22 09:20:30|102.06||102.06||102.06||102.06||21637
1619083240000|2021-04-22 09:20:40|102.04|102|102.02|101.94|102.04|102|102|101.94|5318
1619083250000|2021-04-22 09:20:50|102|101.96|102.02|101.94|102.02|101.96|102|101.94|145
1619083260000|2021-04-22 09:21:00|102|101.92|102|101.96|102|101.96|101.98|101.92|1568
1619083270000|2021-04-22 09:21:10|101.98|101.94|102|101.94|102|101.94|101.98|101.94|388
1619083280000|2021-04-22 09:21:20||101.96||101.96||101.96||101.96|30
1619083290000|2021-04-22 09:21:30|102.02|101.98|102.18|102.14|102.18|102.14|102.02|101.98|12681
1619083300000|2021-04-22 09:21:40|102.2|102.12|102.18|102.12|102.2|102.12|102.18|102.12|0
1619083310000|2021-04-22 09:21:50|||||||||5596
1619083320000|2021-04-22 09:22:00|102.2|102.14|102.22|102.16|102.22|102.16|102.2|102.14|158
1619083330000|2021-04-22 09:22:10|||||||||178
1619083350000|2021-04-22 09:22:30|102.2||102.22||102.22||102.2||0
1619083360000|2021-04-22 09:22:40|102.26|102.18|102.22|102.2|102.28|102.2|102.22|102.18|1166
1619083370000|2021-04-22 09:22:50|102.2|102.18|102.2|102.12|102.2|102.18|102.2|102.1|2239
1619083390000|2021-04-22 09:23:10|102.22|102.14|102.28|102.22|102.28|102.22|102.22|102.14|4500
1619083400000|2021-04-22 09:23:20|102.3|102.18|102.26|102.18|102.3|102.18|102.26|102.18|1498
1619083410000|2021-04-22 09:23:30|102.28||102.28||102.28||102.28||3001
1619083420000|2021-04-22 09:23:40|102.26||102.28||102.28||102.26||3774
1619083430000|2021-04-22 09:23:50||102.2||102.22||102.22||102.2|9
1619083450000|2021-04-22 09:24:10|102.3|102.24|102.34|102.26|102.34|102.26|102.3|102.24|10013
1619083460000|2021-04-22 09:24:20||102.28||102.3||102.3||102.28|0
1619083470000|2021-04-22 09:24:30|102.36|102.28|102.28|102.2|102.4|102.28|102.18|102.1|87857
1619083490000|2021-04-22 09:24:50|102.26||102.26||102.26||102.26||4
1619083510000|2021-04-22 09:25:10|102.28|102.22|102.28|102.22|102.3|102.24|102.22|102.16|19860
1619083520000|2021-04-22 09:25:20|102.3||102.28||102.3||102.28||3889
1619083530000|2021-04-22 09:25:30|102.26|102.18|102.24|102.18|102.28|102.18|102.24|102.18|50
1619083540000|2021-04-22 09:25:40|102.26||102.24||102.26||102.24||48614
1619083550000|2021-04-22 09:25:50|||||||||449
1619083570000|2021-04-22 09:26:10|||||||||3855
1619083590000|2021-04-22 09:26:30|102.22|102.16|102.24|102.16|102.24|102.16|102.22|102.14|444
1619083610000|2021-04-22 09:26:50|||||||||3883
1619083630000|2021-04-22 09:27:10|102.26|102.18|102.42|102.34|102.5|102.4|102.26|102.18|41017
1619083640000|2021-04-22 09:27:20|||||||||993
1619083680000|2021-04-22 09:28:00|102.4|102.3|102.38|102.3|102.42|102.38|102.36|102.3|51576
1619083690000|2021-04-22 09:28:10|102.4|102.32|102.48|102.44|102.48|102.44|102.4|102.32|18945
1619083700000|2021-04-22 09:28:20|102.46|102.4|102.46|102.4|102.46|102.42|102.46|102.4|1320
1619083730000|2021-04-22 09:28:50|||||||||9051
1619083740000|2021-04-22 09:29:00|||||||||10702
1619083780000|2021-04-22 09:29:40|102.48|102.42|102.48|102.42|102.48|102.42|102.48|102.42|1277
1619083790000|2021-04-22 09:29:50|102.46|102.4|102.42|102.36|102.46|102.4|102.42|102.34|14264
1619083800000|2021-04-22 09:30:00|102.4|102.34|102.4|102.34|102.4|102.34|102.4|102.34|0
1619083810000|2021-04-22 09:30:10|102.42|102.38|102.46|102.38|102.46|102.38|102.42|102.38|690
1619083820000|2021-04-22 09:30:20|102.48|102.4|102.48|102.44|102.48|102.44|102.48|102.4|4848
1619083830000|2021-04-22 09:30:30|||||||||4000
1619083840000|2021-04-22 09:30:40|||||||||10000
1619083850000|2021-04-22 09:30:50|102.5|102.46|102.48|102.42|102.5|102.46|102.48|102.42|27216
1619083880000|2021-04-22 09:31:20|102.5|102.44|102.5|102.44|102.5|102.44|102.5|102.44|20588
1619083890000|2021-04-22 09:31:30|||||||||5767
1619083900000|2021-04-22 09:31:40|102.52|102.46|102.5|102.46|102.52|102.48|102.5|102.46|14426
1619083910000|2021-04-22 09:31:50|102.48|102.44|102.52|102.44|102.54|102.44|102.44|102.36|10672
1619083920000|2021-04-22 09:32:00|102.54|102.46|102.54|102.48|102.54|102.48|102.54|102.46|49557
1619083930000|2021-04-22 09:32:10|102.56|102.5|102.6|102.52|102.62|102.52|102.56|102.5|6751
1619083990000|2021-04-22 09:33:10|102.62|102.54|102.64|102.58|102.64|102.6|102.6|102.52|397
1619084000000|2021-04-22 09:33:20||102.6||102.58||102.6||102.58|6000
1619084020000|2021-04-22 09:33:40|||||||||3000
1619084030000|2021-04-22 09:33:50|102.62|102.56|102.6|102.52|102.62|102.56|102.6|102.52|5050
1619084040000|2021-04-22 09:34:00|102.58|102.5|102.62|102.54|102.62|102.54|102.58|102.48|13511
1619084050000|2021-04-22 09:34:10|||||||||2895
1619084100000|2021-04-22 09:35:00|102.6|102.52|102.54|102.48|102.6|102.52|102.54|102.48|3475
1619084110000|2021-04-22 09:35:10|102.52|102.46|102.5|102.42|102.52|102.46|102.5|102.42|909
1619084120000|2021-04-22 09:35:20|102.52|102.44|102.54|102.48|102.54|102.48|102.52|102.44|2500
1619084130000|2021-04-22 09:35:30|||||||||2730
1619084160000|2021-04-22 09:36:00|102.5|102.46|102.5|102.42|102.54|102.48|102.46|102.42|5000
1619084170000|2021-04-22 09:36:10|102.46|102.44|102.5|102.44|102.5|102.44|102.46|102.44|5384
1619084180000|2021-04-22 09:36:20|102.52|102.46|102.56|102.5|102.56|102.5|102.52|102.46|1253
1619084210000|2021-04-22 09:36:50|102.52|102.48|102.48|102.4|102.52|102.48|102.46|102.4|22369
1619084220000|2021-04-22 09:37:00|102.5|102.44|102.52|102.42|102.52|102.44|102.48|102.4|13002
1619084230000|2021-04-22 09:37:10|102.5|102.4|102.42|102.34|102.5|102.4|102.38|102.34|6423
1619084250000|2021-04-22 09:37:30|||||||||3985
1619084260000|2021-04-22 09:37:40|||||||||1500
1619084270000|2021-04-22 09:37:50|102.4|102.32|102.28|102.22|102.4|102.32|102.26|102.22|13691
1619084280000|2021-04-22 09:38:00|102.3|102.24|102.26|102.22|102.32|102.24|102.26|102.22|31199
1619084300000|2021-04-22 09:38:20|||||||||1000
1619084310000|2021-04-22 09:38:30|||||||||2448
1619084320000|2021-04-22 09:38:40|102.24||102.24||102.24||102.24||1466
1619084340000|2021-04-22 09:39:00|102.22|102.18|102.22|102.14|102.24|102.18|102.18|102.1|8908
1619084350000|2021-04-22 09:39:10||102.12||102.12||102.12||102.12|0
1619084360000|2021-04-22 09:39:20|102.2|102.1|102.16|102.1|102.2|102.1|102.16|102.1|0
1619084370000|2021-04-22 09:39:30|102.18|102.12|102.22|102.12|102.22|102.12|102.18|102.12|200
1619084380000|2021-04-22 09:39:40|||||||||10443
1619084430000|2021-04-22 09:40:30|||||||||533
1619084440000|2021-04-22 09:40:40|102.2||102.18||102.2||102.18||10969
1619084450000|2021-04-22 09:40:50||102.1||102.1||102.1||102.1|900
1619084460000|2021-04-22 09:41:00|102.16|102.08|102.22|102.12|102.22|102.12|102.12|102.04|10344
1619084480000|2021-04-22 09:41:20|||||||||2000
1619084490000|2021-04-22 09:41:30|102.2|102.1|102.18|102.1|102.2|102.12|102.18|102.1|0
1619084500000|2021-04-22 09:41:40||102.08||102.1||102.1||102.08|0
1619084510000|2021-04-22 09:41:50|||||||||9787
1619084550000|2021-04-22 09:42:30|102.16|102.08|102.14|102.06|102.16|102.08|102.14|102.06|52
1619084570000|2021-04-22 09:42:50||102.08||102.06||102.08||102.06|0
1619084580000|2021-04-22 09:43:00|102.16|102.04|102.2|102.14|102.2|102.16|102.16|102.04|3418
1619084590000|2021-04-22 09:43:10|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|0
1619084600000|2021-04-22 09:43:20|102.14|102.08|102.14|102.08|102.14|102.1|102.14|102.08|596
1619084610000|2021-04-22 09:43:30|102.12|102.06|102.12|102.06|102.12|102.06|102.12|102.06|0
1619084630000|2021-04-22 09:43:50|102.14||102.12||102.14||102.12||2175
1619084640000|2021-04-22 09:44:00|102.14||102.14||102.14||102.14||0
1619084650000|2021-04-22 09:44:10|102.12|102.04|102.14|102.1|102.14|102.1|102.12|102.04|2704
1619084660000|2021-04-22 09:44:20||102.08||102.08||102.08||102.08|965
1619084670000|2021-04-22 09:44:30|102.12|102.06|102.12|102.04|102.12|102.06|102.12|102.02|5159
1619084690000|2021-04-22 09:44:50|102.14|102.06|102.14|102.08|102.14|102.08|102.14|102.06|0
1619084710000|2021-04-22 09:45:10|102.16|102.1|102.2|102.16|102.2|102.16|102.16|102.1|4583
1619084720000|2021-04-22 09:45:20|102.22|102.14|102.2|102.12|102.22|102.14|102.16|102.1|9187
1619084730000|2021-04-22 09:45:30||102.1||102.1||102.1||102.1|38
1619084740000|2021-04-22 09:45:40|||||||||2000
1619084770000|2021-04-22 09:46:10|102.18|102.08|102.14|102.08|102.18|102.08|102.14|102.08|9
1619084780000|2021-04-22 09:46:20||102.06||102.08||102.08||102.06|669
1619084790000|2021-04-22 09:46:30|102.16||102.16||102.18||102.16||3503
1619084810000|2021-04-22 09:46:50|||||||||329
1619084830000|2021-04-22 09:47:10|102.1||102.16||102.16||102.1||166
1619084840000|2021-04-22 09:47:20|102.14|102.06|102.14|102.04|102.14|102.06|102.14|102.04|2767
1619084850000|2021-04-22 09:47:30|102.12|102.02|102.08|102|102.12|102.04|102.08|102|8948
1619084870000|2021-04-22 09:47:50|||||||||3378
1619084880000|2021-04-22 09:48:00|102.06|101.98|102.04|101.96|102.06|101.98|102|101.94|14487
1619084900000|2021-04-22 09:48:20|||||||||9776
1619084940000|2021-04-22 09:49:00|102.06|101.98|102.12|102.06|102.12|102.06|102.06|101.98|3773
1619084960000|2021-04-22 09:49:20|102.1|102.04|102.06|102.02|102.1|102.04|102.06|102.02|13953
1619084970000|2021-04-22 09:49:30|102.1||102.1||102.1||102.1||4873
1619084980000|2021-04-22 09:49:40|||||||||3000
1619084990000|2021-04-22 09:49:50|102.12|102.06|102.24|102.16|102.26|102.18|102.12|102.06|24237
1619085000000|2021-04-22 09:50:00|102.22|102.14|102.16|102.08|102.22|102.14|102.16|102.06|0
1619085020000|2021-04-22 09:50:20|102.18|102.1|102.18|102.1|102.2|102.14|102.18|102.08|19710
1619085030000|2021-04-22 09:50:30|102.2|102.12|102.4|102.3|102.4|102.3|102.2|102.12|21783
1619085040000|2021-04-22 09:50:40|102.38|102.28|102.38|102.3|102.38|102.3|102.38|102.28|34080
1619085050000|2021-04-22 09:50:50||102.28||102.28||102.28||102.28|0
1619085060000|2021-04-22 09:51:00|102.36|102.26|102.24|102.16|102.36|102.28|102.22|102.12|47968
1619085070000|2021-04-22 09:51:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1619085080000|2021-04-22 09:51:20||102.12||102.12||102.12||102.12|0
1619085090000|2021-04-22 09:51:30||102.14||102.14||102.14||102.14|3
1619085100000|2021-04-22 09:51:40||102.12||102.12||102.12||102.12|0
1619085120000|2021-04-22 09:52:00|102.24|102.14|102.3|102.22|102.32|102.22|102.24|102.14|5098
1619085130000|2021-04-22 09:52:10|102.28|102.2|102.26|102.18|102.28|102.22|102.26|102.18|2434
1619085140000|2021-04-22 09:52:20||102.2||102.2||102.2||102.2|1
1619085150000|2021-04-22 09:52:30|102.28||102.28||102.28||102.28||4859
1619085160000|2021-04-22 09:52:40|102.3|102.22|102.3|102.22|102.3|102.22|102.3|102.22|250
1619085170000|2021-04-22 09:52:50|||||||||9719
1619085190000|2021-04-22 09:53:10|102.28|102.2|102.3|102.22|102.3|102.22|102.28|102.2|13
1619085200000|2021-04-22 09:53:20|102.28|102.2|102.28|102.2|102.3|102.22|102.24|102.2|6500
1619085210000|2021-04-22 09:53:30|102.26||102.24||102.26||102.24||280
1619085220000|2021-04-22 09:53:40|102.26|102.22|102.28|102.22|102.28|102.22|102.26|102.22|85
1619085230000|2021-04-22 09:53:50|102.26|102.2|102.26|102.2|102.26|102.2|102.26|102.2|844
1619085250000|2021-04-22 09:54:10|102.28|102.22|102.26|102.2|102.28|102.22|102.26|102.2|1209
1619085260000|2021-04-22 09:54:20|||||||||1068
1619085270000|2021-04-22 09:54:30||102.22||102.2||102.22||102.2|5101
1619085280000|2021-04-22 09:54:40|||||||||5074
1619085290000|2021-04-22 09:54:50|102.24||102.24||102.24||102.24||4084
1619085300000|2021-04-22 09:55:00|102.22|102.16|102.2|102.14|102.22|102.16|102.16|102.1|15406
1619085310000|2021-04-22 09:55:10|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|882
1619085330000|2021-04-22 09:55:30|102.16|102.1|102.14|102.06|102.16|102.1|102.14|102.06|0
1619085370000|2021-04-22 09:56:10|102.16|102.08|102.2|102.16|102.2|102.16|102.16|102.08|10525
1619085380000|2021-04-22 09:56:20|102.24|102.2|102.26|102.16|102.26|102.2|102.24|102.16|5495
1619085390000|2021-04-22 09:56:30|102.24||102.24||102.24||102.24||0
1619085400000|2021-04-22 09:56:40|102.26||102.24||102.26||102.24||15
1619085410000|2021-04-22 09:56:50|102.26||102.26||102.26||102.26||0
1619085420000|2021-04-22 09:57:00|||||||||500
1619085430000|2021-04-22 09:57:10|102.24||102.26||102.26||102.24||4956
1619085440000|2021-04-22 09:57:20|102.28|102.18|102.3|102.24|102.3|102.24|102.28|102.18|20
1619085460000|2021-04-22 09:57:40|||||||||3960
1619085480000|2021-04-22 09:58:00|102.28|102.26|102.3|102.24|102.3|102.26|102.28|102.24|559
1619085490000|2021-04-22 09:58:10|102.32|102.26|102.34|102.26|102.34|102.26|102.32|102.26|1462
1619085500000|2021-04-22 09:58:20|102.36|102.28|102.38|102.3|102.38|102.3|102.36|102.28|1040
1619085510000|2021-04-22 09:58:30|102.36|102.28|102.36|102.3|102.36|102.3|102.36|102.28|0
1619085520000|2021-04-22 09:58:40|102.34|102.28|102.34|102.28|102.34|102.28|102.34|102.28|0
1619085530000|2021-04-22 09:58:50|102.36|102.3|102.34|102.28|102.38|102.3|102.34|102.28|8500
1619085540000|2021-04-22 09:59:00|||||||||977
1619085550000|2021-04-22 09:59:10|102.32|102.26|102.3|102.24|102.32|102.26|102.3|102.24|3331
1619085570000|2021-04-22 09:59:30|||||||||6310
1619085590000|2021-04-22 09:59:50|102.32|102.26|102.34|102.26|102.34|102.26|102.3|102.24|6584
1619085600000|2021-04-22 10:00:00|||||||||1000
1619085610000|2021-04-22 10:00:10|102.32|102.22|102.32|102.26|102.32|102.26|102.32|102.22|0
1619085620000|2021-04-22 10:00:20|102.3|102.28|102.36|102.3|102.36|102.32|102.3|102.26|7272
1619085640000|2021-04-22 10:00:40|102.38||102.38||102.38||102.38||4854
1619085650000|2021-04-22 10:00:50|102.36|102.28|102.34|102.3|102.36|102.3|102.34|102.28|0
1619085670000|2021-04-22 10:01:10|||||||||9770
1619085680000|2021-04-22 10:01:20||102.28||102.26||102.28||102.26|721
1619085700000|2021-04-22 10:01:40||102.28||102.26||102.28||102.26|0
1619085720000|2021-04-22 10:02:00|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.3|450
1619085730000|2021-04-22 10:02:10|||||||||2542
1619085740000|2021-04-22 10:02:20||102.32||102.32||102.32||102.32|201
1619085750000|2021-04-22 10:02:30|102.38|102.36|102.46|102.38|102.48|102.38|102.38|102.36|2728
1619085760000|2021-04-22 10:02:40|102.48|102.4|102.46|102.38|102.48|102.42|102.46|102.38|2500
1619085770000|2021-04-22 10:02:50|||||||||396
1619085780000|2021-04-22 10:03:00|102.44|102.36|102.42|102.36|102.44|102.36|102.42|102.36|1154
1619085800000|2021-04-22 10:03:20|102.44|102.38|102.42|102.36|102.46|102.38|102.42|102.36|2
1619085810000|2021-04-22 10:03:30|102.44|102.38|102.46|102.42|102.46|102.42|102.44|102.38|7501
1619085820000|2021-04-22 10:03:40|102.44|102.4|102.42|102.38|102.46|102.4|102.42|102.38|2692
1619085830000|2021-04-22 10:03:50|102.4|102.36|102.4|102.36|102.42|102.36|102.38|102.32|38315
1619085840000|2021-04-22 10:04:00|102.38|102.34|102.38|102.32|102.38|102.34|102.32|102.24|33079
1619085850000|2021-04-22 10:04:10|102.36|102.3|102.32|102.24|102.38|102.32|102.32|102.24|6296
1619085860000|2021-04-22 10:04:20|102.3|102.22|102.28|102.18|102.3|102.24|102.28|102.18|2875
1619085870000|2021-04-22 10:04:30||102.2||102.2||102.22||102.2|0
1619085880000|2021-04-22 10:04:40||102.18||102.18||102.18||102.18|0
1619085910000|2021-04-22 10:05:10|102.3|102.2|102.3|102.24|102.3|102.24|102.3|102.2|9
1619085930000|2021-04-22 10:05:30|102.28||102.28||102.28||102.28||0
1619085940000|2021-04-22 10:05:40|102.3|102.26|102.36|102.34|102.36|102.34|102.3|102.26|1843
1619085950000|2021-04-22 10:05:50|102.38|102.32|102.36|102.28|102.38|102.36|102.36|102.28|1805
1619085960000|2021-04-22 10:06:00|102.38|102.3|102.38|102.32|102.38|102.32|102.38|102.3|12200
1619085970000|2021-04-22 10:06:10|||||||||474
1619085980000|2021-04-22 10:06:20|||||||||78
1619085990000|2021-04-22 10:06:30|||||||||4895
1619086010000|2021-04-22 10:06:50|102.36|102.3|102.36|102.28|102.36|102.3|102.36|102.28|1966
1619086020000|2021-04-22 10:07:00|102.34|102.26|102.36|102.28|102.36|102.3|102.34|102.26|348
1619086040000|2021-04-22 10:07:20|102.34|102.26|102.34|102.26|102.36|102.3|102.32|102.24|23554
1619086080000|2021-04-22 10:08:00|102.32|102.24|102.2|102.14|102.32|102.24|102.2|102.14|11164
1619086090000|2021-04-22 10:08:10|102.18|102.12|102.16|102.08|102.18|102.12|102.16|102.06|815
1619086100000|2021-04-22 10:08:20|102.18|102.06|102.16|102.08|102.2|102.12|102.16|102.06|2508
1619086110000|2021-04-22 10:08:30||102.1||102.1||102.1||102.1|130
1619086130000|2021-04-22 10:08:50|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|40020
1619086140000|2021-04-22 10:09:00|||||||||50
1619086150000|2021-04-22 10:09:10|102.12|102.06|102.02|101.94|102.12|102.06|102.02|101.94|21633
1619086160000|2021-04-22 10:09:20|102.04|101.96|102.04|101.98|102.04|101.98|102.04|101.96|8000
1619086180000|2021-04-22 10:09:40|102.02|102|102|101.94|102.1|102.02|102|101.94|46956
1619086190000|2021-04-22 10:09:50|101.98|101.96|101.96|101.94|102.02|101.96|101.96|101.94|33041
1619086200000|2021-04-22 10:10:00|101.94|101.9|101.94|101.9|101.94|101.9|101.94|101.88|261
1619086210000|2021-04-22 10:10:10|101.98|101.92|102|101.94|102.02|101.96|101.96|101.92|15710
1619086220000|2021-04-22 10:10:20|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|1574
1619086240000|2021-04-22 10:10:40|102|101.94|102|101.92|102.02|101.96|102|101.92|12133
1619086250000|2021-04-22 10:10:50|102.02|101.94|102.02|101.98|102.02|101.98|102.02|101.94|0
1619086270000|2021-04-22 10:11:10|||||||||6816
1619086280000|2021-04-22 10:11:20|102|101.96|102|101.96|102.02|101.96|102|101.96|0
1619086290000|2021-04-22 10:11:30|101.98|101.94|102.02|101.94|102.02|101.94|101.96|101.9|30750
1619086320000|2021-04-22 10:12:00|102|101.92|101.94|101.86|102|101.92|101.94|101.86|9850
1619086330000|2021-04-22 10:12:10|101.92|101.84|101.88|101.82|101.92|101.84|101.88|101.82|843
1619086340000|2021-04-22 10:12:20|101.9|101.84|101.94|101.88|102|101.94|101.9|101.84|22997
1619086370000|2021-04-22 10:12:50|||||||||750
1619086380000|2021-04-22 10:13:00||101.86||101.86||101.86||101.86|0
1619086410000|2021-04-22 10:13:30|||||||||5941
1619086430000|2021-04-22 10:13:50|||||||||1866
1619086440000|2021-04-22 10:14:00|101.96||101.96||101.96||101.96||2000
1619086460000|2021-04-22 10:14:20|101.94||101.94||101.94||101.94||0
1619086470000|2021-04-22 10:14:30|101.96||101.96||101.96||101.96||0
1619086480000|2021-04-22 10:14:40|||||||||3000
1619086490000|2021-04-22 10:14:50|101.94||101.94||101.94||101.92||11098
1619086500000|2021-04-22 10:15:00|101.96||101.96||101.96||101.96||85
1619086510000|2021-04-22 10:15:10|101.98|101.88|101.94|101.9|101.98|101.92|101.94|101.88|860
1619086520000|2021-04-22 10:15:20|101.96|101.92|101.98|101.92|101.98|101.92|101.96|101.92|4148
1619086530000|2021-04-22 10:15:30|101.96|101.9|101.82|101.74|101.96|101.9|101.82|101.72|13142
1619086540000|2021-04-22 10:15:40|101.8|101.72|101.78|101.7|101.8|101.74|101.74|101.68|61790
1619086550000|2021-04-22 10:15:50|101.76|101.68|101.74|101.7|101.76|101.7|101.74|101.68|0
1619086560000|2021-04-22 10:16:00|101.72|101.68|101.78|101.7|101.78|101.72|101.7|101.68|23749
1619086610000|2021-04-22 10:16:50|101.8|101.72|101.82|101.76|101.82|101.76|101.8|101.72|29573
1619086620000|2021-04-22 10:17:00||101.74||101.74||101.74||101.74|3906
1619086640000|2021-04-22 10:17:20|101.8||101.82||101.82||101.8||0
1619086680000|2021-04-22 10:18:00|101.8|101.72|101.8|101.7|101.8|101.72|101.8|101.7|1920
1619086690000|2021-04-22 10:18:10|101.78|101.72|101.8|101.72|101.8|101.72|101.76|101.72|0
1619086700000|2021-04-22 10:18:20|101.76|101.7|101.74|101.68|101.76|101.72|101.74|101.68|11
1619086710000|2021-04-22 10:18:30|101.72|101.66|101.7|101.64|101.74|101.66|101.7|101.62|4535
1619086720000|2021-04-22 10:18:40|||||||||7
1619086740000|2021-04-22 10:19:00|101.66|101.62|101.58|101.54|101.66|101.62|101.58|101.52|24129
1619086750000|2021-04-22 10:19:10|101.62|101.52|101.6|101.54|101.62|101.54|101.58|101.5|7722
1619086760000|2021-04-22 10:19:20|101.58|101.52|101.54|101.48|101.6|101.54|101.54|101.46|15752
1619086770000|2021-04-22 10:19:30|101.56|101.5|101.6|101.54|101.6|101.54|101.56|101.5|5654
1619086820000|2021-04-22 10:20:20|101.56|101.52|101.6|101.54|101.6|101.56|101.56|101.52|7886
1619086830000|2021-04-22 10:20:30||101.52||101.54||101.54||101.52|500
1619086840000|2021-04-22 10:20:40|101.62|101.56|101.62|101.58|101.64|101.6|101.62|101.56|15227
1619086850000|2021-04-22 10:20:50|101.6|101.54|101.58|101.48|101.6|101.54|101.56|101.48|1391
1619086870000|2021-04-22 10:21:10||101.5||101.5||101.52||101.5|83
1619086890000|2021-04-22 10:21:30||101.52||101.52||101.52||101.52|0
1619086900000|2021-04-22 10:21:40|101.56|101.5|101.56|101.48|101.56|101.5|101.56|101.48|155
1619086940000|2021-04-22 10:22:20|101.52|101.46|101.62|101.58|101.62|101.58|101.46|101.38|39290
1619086950000|2021-04-22 10:22:30|101.6|101.56|101.62|101.54|101.62|101.56|101.6|101.54|5
1619086970000|2021-04-22 10:22:50||101.56||101.56||101.56||101.56|115
1619086990000|2021-04-22 10:23:10|101.6|101.54|101.56|101.48|101.6|101.54|101.56|101.48|14511
1619087000000|2021-04-22 10:23:20|||||||||20
1619087010000|2021-04-22 10:23:30|||||||||2950
1619087040000|2021-04-22 10:24:00|||||||||972
1619087080000|2021-04-22 10:24:40|101.54|101.44|101.56|101.48|101.56|101.48|101.52|101.44|8154
1619087090000|2021-04-22 10:24:50|||||||||11777
1619087100000|2021-04-22 10:25:00|101.54|101.5|101.6|101.52|101.6|101.54|101.54|101.5|862
1619087110000|2021-04-22 10:25:10|||||||||3911
1619087140000|2021-04-22 10:25:40|101.58||101.58||101.58||101.58||5028
1619087150000|2021-04-22 10:25:50|||||||||772
1619087160000|2021-04-22 10:26:00|||||||||6134
1619087180000|2021-04-22 10:26:20|||||||||7500
1619087210000|2021-04-22 10:26:50|101.6|101.54|101.62|101.56|101.62|101.58|101.6|101.54|12943
1619087220000|2021-04-22 10:27:00|101.64|101.58|101.76|101.7|101.82|101.72|101.64|101.58|26732
1619087230000|2021-04-22 10:27:10|||||||||6316
1619087240000|2021-04-22 10:27:20|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|1536
1619087250000|2021-04-22 10:27:30||101.7||101.7||101.7||101.7|5005
1619087260000|2021-04-22 10:27:40|101.78|101.72|101.8|101.74|101.8|101.74|101.78|101.72|3467
1619087280000|2021-04-22 10:28:00|101.78|101.7|101.76|101.68|101.78|101.7|101.76|101.68|1456
1619087300000|2021-04-22 10:28:20|||||||||613
1619087320000|2021-04-22 10:28:40|101.74|101.66|101.68|101.6|101.74|101.66|101.64|101.58|4099
1619087350000|2021-04-22 10:29:10|||||||||1475
1619087360000|2021-04-22 10:29:20|101.66|101.58|101.56|101.48|101.68|101.62|101.56|101.48|64665
1619087370000|2021-04-22 10:29:30|101.54||101.52||101.56||101.52||888
1619087380000|2021-04-22 10:29:40|101.5|101.44|101.48|101.4|101.52|101.44|101.48|101.4|3638
1619087400000|2021-04-22 10:30:00|||||||||2668
1619087410000|2021-04-22 10:30:10||101.42||101.44||101.44||101.42|36608
1619087420000|2021-04-22 10:30:20|101.5|101.46|101.5|101.44|101.52|101.46|101.5|101.44|6155
1619087430000|2021-04-22 10:30:30||101.42||101.42||101.42||101.42|3470
1619087440000|2021-04-22 10:30:40|101.46|101.4|101.44|101.34|101.46|101.4|101.44|101.32|13454
1619087450000|2021-04-22 10:30:50|101.4||101.4||101.4||101.4||0
1619087460000|2021-04-22 10:31:00|101.42|101.36|101.4|101.36|101.44|101.38|101.4|101.36|7861
1619087470000|2021-04-22 10:31:10|101.38|101.34|101.36|101.3|101.38|101.34|101.34|101.3|23321
1619087480000|2021-04-22 10:31:20|||||||||30
1619087490000|2021-04-22 10:31:30|101.34||101.36||101.36||101.34||9902
1619087500000|2021-04-22 10:31:40|101.38|101.32|101.44|101.36|101.44|101.36|101.36|101.32|9904
1619087510000|2021-04-22 10:31:50|101.46||101.44||101.46||101.44||0
1619087520000|2021-04-22 10:32:00|101.42|101.34|101.34|101.3|101.42|101.34|101.32|101.3|6193
1619087530000|2021-04-22 10:32:10|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.24|454
1619087540000|2021-04-22 10:32:20|||||||||284
1619087550000|2021-04-22 10:32:30|||||||||3329
1619087560000|2021-04-22 10:32:40|||||||||2185
1619087570000|2021-04-22 10:32:50|||||||||972
1619087580000|2021-04-22 10:33:00|101.26|101.22|101.26|101.2|101.26|101.22|101.26|101.18|1439
1619087600000|2021-04-22 10:33:20|101.28|101.22|101.34|101.26|101.34|101.28|101.28|101.22|12701
1619087610000|2021-04-22 10:33:30||101.28||101.28||101.28||101.28|0
1619087620000|2021-04-22 10:33:40|101.36||101.34||101.38||101.34||0
1619087630000|2021-04-22 10:33:50|101.36||101.38||101.38||101.36||30
1619087650000|2021-04-22 10:34:10|101.4|101.3|101.28|101.2|101.44|101.36|101.28|101.2|9708
1619087660000|2021-04-22 10:34:20||101.18||101.18||101.18||101.18|1946
1619087680000|2021-04-22 10:34:40||101.2||101.2||101.2||101.2|0
1619087700000|2021-04-22 10:35:00||101.18||101.18||101.18||101.18|0
1619087710000|2021-04-22 10:35:10|101.26||101.24||101.26||101.24||0
1619087720000|2021-04-22 10:35:20|101.2|101.16|101.18|101.12|101.2|101.16|101.18|101.1|4319
1619087740000|2021-04-22 10:35:40|101.2||101.2||101.2||101.2||0
1619087750000|2021-04-22 10:35:50|||||||||204
1619087760000|2021-04-22 10:36:00|101.18|101.14|101.2|101.16|101.2|101.16|101.18|101.14|0
1619087770000|2021-04-22 10:36:10|||||||||3060
1619087780000|2021-04-22 10:36:20|101.22|101.18|101.3|101.22|101.32|101.22|101.22|101.18|2367
1619087790000|2021-04-22 10:36:30|101.32|101.24|101.42|101.36|101.44|101.36|101.32|101.24|0
1619087800000|2021-04-22 10:36:40|101.44|101.38|101.52|101.46|101.52|101.46|101.44|101.38|5382
1619087820000|2021-04-22 10:37:00|101.5|101.44|101.46|101.38|101.5|101.44|101.28|101.24|17426
1619087830000|2021-04-22 10:37:10|101.44|101.36|101.42|101.36|101.44|101.38|101.42|101.36|0
1619087850000|2021-04-22 10:37:30|101.4|101.32|101.36|101.3|101.4|101.32|101.36|101.26|435
1619087860000|2021-04-22 10:37:40|101.34|101.28|101.34|101.26|101.34|101.28|101.34|101.26|0
1619087880000|2021-04-22 10:38:00|101.3|101.24|101.18|101.12|101.3|101.24|101.18|101.12|27184
1619087890000|2021-04-22 10:38:10|101.2|101.14|101.18|101.12|101.24|101.16|101.18|101.12|17768
1619087900000|2021-04-22 10:38:20|101.2|101.14|101.24|101.2|101.28|101.22|101.2|101.14|35383
1619087920000|2021-04-22 10:38:40||101.18||101.18||101.18||101.18|4985
1619087930000|2021-04-22 10:38:50|101.28|101.2|101.28|101.2|101.28|101.22|101.28|101.2|4399
1619087940000|2021-04-22 10:39:00|101.26|101.22|101.28|101.22|101.28|101.22|101.24|101.22|254
1619088000000|2021-04-22 10:40:00|101.3|101.24|101.38|101.32|101.38|101.32|101.28|101.24|3119
1619088010000|2021-04-22 10:40:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1619088030000|2021-04-22 10:40:30|||||||||21711
1619088040000|2021-04-22 10:40:40|101.4|101.36|101.42|101.36|101.42|101.36|101.38|101.34|26253
1619088050000|2021-04-22 10:40:50|101.4|101.4|101.42|101.38|101.42|101.4|101.4|101.36|11213
1619088070000|2021-04-22 10:41:10|||||||||1700
1619088080000|2021-04-22 10:41:20|||||||||1350
1619088100000|2021-04-22 10:41:40|101.4|101.36|101.42|101.36|101.42|101.36|101.4|101.36|1885
1619088110000|2021-04-22 10:41:50|101.44|101.38|101.5|101.44|101.5|101.44|101.44|101.38|0
1619088130000|2021-04-22 10:42:10|||||||||600
1619088150000|2021-04-22 10:42:30|101.48|101.48|101.5|101.44|101.5|101.48|101.48|101.44|500
1619088160000|2021-04-22 10:42:40|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|13610
1619088170000|2021-04-22 10:42:50|101.54|101.48|101.64|101.54|101.64|101.54|101.54|101.48|8684
1619088180000|2021-04-22 10:43:00|101.62||101.62||101.64||101.62||438
1619088190000|2021-04-22 10:43:10|101.64||101.64||101.66||101.62||3621
1619088210000|2021-04-22 10:43:30|101.62|101.52|101.56|101.48|101.62|101.52|101.52|101.46|5634
1619088230000|2021-04-22 10:43:50|101.54|101.46|101.5|101.46|101.54|101.48|101.5|101.46|4032
1619088250000|2021-04-22 10:44:10|101.54||101.54||101.54||101.54||16848
1619088260000|2021-04-22 10:44:20||101.48||101.46||101.48||101.46|2022
1619088270000|2021-04-22 10:44:30|101.52|101.44|101.48|101.42|101.52|101.44|101.48|101.42|3885
1619088280000|2021-04-22 10:44:40|101.46|101.4|101.46|101.38|101.54|101.48|101.44|101.38|21625
1619088310000|2021-04-22 10:45:10||101.4||101.4||101.4||101.38|0
1619088340000|2021-04-22 10:45:40|101.44|101.38|101.46|101.38|101.46|101.38|101.4|101.36|12487
1619088350000|2021-04-22 10:45:50|101.44|101.4|101.44|101.4|101.44|101.42|101.42|101.4|3950
1619088360000|2021-04-22 10:46:00|101.42|101.38|101.42|101.36|101.42|101.38|101.42|101.36|1424
1619088370000|2021-04-22 10:46:10|101.44|101.38|101.44|101.38|101.44|101.38|101.44|101.38|4938
1619088390000|2021-04-22 10:46:30|101.42|101.36|101.34|101.28|101.42|101.36|101.34|101.28|7746
1619088410000|2021-04-22 10:46:50|101.36|101.26|101.36|101.3|101.42|101.36|101.36|101.26|70993
1619088420000|2021-04-22 10:47:00|||||||||15000
1619088430000|2021-04-22 10:47:10|101.4|101.32|101.42|101.36|101.42|101.36|101.4|101.32|0
1619088440000|2021-04-22 10:47:20|101.38|101.34|101.38|101.3|101.38|101.34|101.38|101.3|3538
1619088460000|2021-04-22 10:47:40||101.32||101.32||101.34||101.32|64
1619088470000|2021-04-22 10:47:50|||||||||493
1619088480000|2021-04-22 10:48:00|101.4|101.42|101.44|101.36|101.44|101.42|101.38|101.32|128508
1619088490000|2021-04-22 10:48:10|101.42|101.44|101.44|101.38|101.46|101.44|101.42|101.36|34024
1619088500000|2021-04-22 10:48:20|101.42|101.36|101.44|101.38|101.44|101.38|101.42|101.36|3607
1619088510000|2021-04-22 10:48:30|101.4|101.36|101.4|101.32|101.4|101.36|101.4|101.32|4192
1619088520000|2021-04-22 10:48:40|101.38|101.3|101.36|101.3|101.38|101.3|101.36|101.28|653
1619088530000|2021-04-22 10:48:50|101.34|101.28|101.32|101.26|101.34|101.28|101.32|101.26|2500
1619088560000|2021-04-22 10:49:20|101.3|101.24|101.28|101.24|101.3|101.24|101.28|101.24|1488
1619088570000|2021-04-22 10:49:30||101.22||101.22||101.22||101.2|3995
1619088580000|2021-04-22 10:49:40||101.2||101.24||101.24||101.18|57
1619088590000|2021-04-22 10:49:50|101.32||101.3||101.32||101.3||0
1619088610000|2021-04-22 10:50:10|||||||||4905
1619088620000|2021-04-22 10:50:20|101.32|101.26|101.32|101.28|101.32|101.28|101.32|101.26|363
1619088630000|2021-04-22 10:50:30|101.28|101.26|101.3|101.24|101.32|101.28|101.26|101.24|18619
1619088640000|2021-04-22 10:50:40|||||||||3720
1619088650000|2021-04-22 10:50:50|101.32|101.26|101.32|101.3|101.32|101.3|101.3|101.26|4554
1619088660000|2021-04-22 10:51:00|101.34|101.28|101.32|101.26|101.34|101.28|101.32|101.26|5225
1619088680000|2021-04-22 10:51:20|101.34|101.3|101.38|101.34|101.4|101.34|101.34|101.3|10137
1619088690000|2021-04-22 10:51:30|101.36|101.32|101.38|101.32|101.38|101.32|101.36|101.32|3721
1619088700000|2021-04-22 10:51:40|101.42|101.34|101.44|101.38|101.44|101.38|101.42|101.34|2961
1619088710000|2021-04-22 10:51:50|101.46|101.44|101.5|101.44|101.54|101.46|101.46|101.44|17843
1619088720000|2021-04-22 10:52:00|101.48|101.42|101.4|101.34|101.48|101.42|101.4|101.34|28603
1619088730000|2021-04-22 10:52:10|101.44|101.36|101.4|101.36|101.44|101.38|101.38|101.36|9615
1619088750000|2021-04-22 10:52:30|101.38|101.32|101.34|101.28|101.38|101.32|101.32|101.28|8642
1619088760000|2021-04-22 10:52:40||101.3||101.28||101.3||101.28|4153
1619088780000|2021-04-22 10:53:00|101.32|101.26|101.32|101.24|101.32|101.26|101.32|101.22|12710
1619088800000|2021-04-22 10:53:20||101.28||101.28||101.28||101.28|0
1619088810000|2021-04-22 10:53:30|||||||||1000
1619088830000|2021-04-22 10:53:50|||||||||2000
1619088840000|2021-04-22 10:54:00|101.3|101.24|101.3|101.26|101.3|101.26|101.3|101.24|3817
1619088850000|2021-04-22 10:54:10|||||||||135
1619088910000|2021-04-22 10:55:10|101.34|101.28|101.34|101.28|101.36|101.28|101.34|101.28|2534
1619088930000|2021-04-22 10:55:30|101.32|101.26|101.26|101.18|101.32|101.26|101.26|101.18|3590
1619088940000|2021-04-22 10:55:40|101.24||101.22||101.24||101.22||0
1619088950000|2021-04-22 10:55:50|||||||||988
1619088960000|2021-04-22 10:56:00||101.16||101.14||101.16||101.12|4483
1619089010000|2021-04-22 10:56:50|101.24|101.16|101.26|101.18|101.26|101.18|101.24|101.16|1199
1619089020000|2021-04-22 10:57:00|101.24|101.16|101.22|101.14|101.24|101.16|101.22|101.14|500
1619089030000|2021-04-22 10:57:10|101.2|101.12|101.18|101.14|101.2|101.14|101.18|101.12|4
1619089040000|2021-04-22 10:57:20|||||||||5000
1619089060000|2021-04-22 10:57:40||101.12||101.12||101.12||101.1|129
1619089070000|2021-04-22 10:57:50|||||||||1961
1619089080000|2021-04-22 10:58:00|101.2|101.14|101.22|101.16|101.24|101.16|101.18|101.14|5501
1619089090000|2021-04-22 10:58:10||101.14||101.16||101.16||101.14|0
1619089100000|2021-04-22 10:58:20|||||||||7500
1619089110000|2021-04-22 10:58:30|101.2|101.14|101.18|101.12|101.2|101.14|101.18|101.1|13781
1619089120000|2021-04-22 10:58:40||101.1||101.1||101.1||101.1|0
1619089130000|2021-04-22 10:58:50||101.12||101.12||101.12||101.12|0
1619089160000|2021-04-22 10:59:20|101.2|101.14|101.24|101.18|101.24|101.18|101.2|101.14|6870
1619089170000|2021-04-22 10:59:30|101.22|101.16|101.22|101.16|101.22|101.16|101.22|101.16|0
1619089200000|2021-04-22 11:00:00|||||||||494
1619089210000|2021-04-22 11:00:10|||||||||1954
1619089220000|2021-04-22 11:00:20|101.24|101.18|101.3|101.22|101.3|101.22|101.24|101.18|13327
1619089230000|2021-04-22 11:00:30||101.24||101.24||101.24||101.22|0
1619089260000|2021-04-22 11:01:00|101.34|101.26|101.3|101.24|101.34|101.26|101.3|101.24|2807
1619089300000|2021-04-22 11:01:40|101.32|101.26|101.32|101.26|101.34|101.26|101.32|101.26|3474
1619089340000|2021-04-22 11:02:20||101.28||101.28||101.28||101.28|17
1619089380000|2021-04-22 11:03:00|101.34|101.3|101.36|101.34|101.36|101.34|101.34|101.3|6745
1619089390000|2021-04-22 11:03:10|101.34|101.3|101.36|101.3|101.36|101.3|101.34|101.3|2253
1619089400000|2021-04-22 11:03:20|101.34||101.34||101.34||101.34||5017
1619089410000|2021-04-22 11:03:30|101.36|101.32|101.42|101.4|101.42|101.4|101.36|101.32|8567
1619089420000|2021-04-22 11:03:40|||||||||6560
1619089430000|2021-04-22 11:03:50|101.4|101.38|101.42|101.36|101.42|101.38|101.4|101.36|1394
1619089440000|2021-04-22 11:04:00|101.44|101.38|101.42|101.36|101.46|101.38|101.42|101.36|0
1619089450000|2021-04-22 11:04:10|101.4|101.34|101.38|101.34|101.4|101.34|101.38|101.34|2163
1619089460000|2021-04-22 11:04:20|||||||||9935
1619089470000|2021-04-22 11:04:30||101.32||101.3||101.32||101.28|1930
1619089500000|2021-04-22 11:05:00|101.36||101.36||101.36||101.36||9991
1619089530000|2021-04-22 11:05:30|||||||||3652
1619089540000|2021-04-22 11:05:40|101.38|101.32|101.36|101.28|101.42|101.4|101.36|101.28|12692
1619089550000|2021-04-22 11:05:50||101.3||101.3||101.3||101.3|9230
1619089560000|2021-04-22 11:06:00|101.34|101.28|101.3|101.22|101.34|101.28|101.3|101.2|6283
1619089570000|2021-04-22 11:06:10|101.28|101.2|101.26|101.18|101.28|101.2|101.26|101.18|0
1619089590000|2021-04-22 11:06:30|101.24|101.16|101.22|101.16|101.24|101.16|101.22|101.16|165
1619089600000|2021-04-22 11:06:40|101.24|101.14|101.24|101.16|101.24|101.16|101.22|101.12|6264
1619089610000|2021-04-22 11:06:50|101.22|101.14|101.22|101.12|101.24|101.14|101.22|101.12|2500
1619089620000|2021-04-22 11:07:00|101.2|101.14|101.14|101.1|101.2|101.14|101.14|101.1|6085
1619089630000|2021-04-22 11:07:10|101.16|101.12|101.18|101.14|101.18|101.14|101.16|101.12|5626
1619089650000|2021-04-22 11:07:30|||||||||4062
1619089660000|2021-04-22 11:07:40|||||||||3000
1619089670000|2021-04-22 11:07:50|101.2|101.16|101.22|101.18|101.24|101.2|101.2|101.16|4237
1619089680000|2021-04-22 11:08:00|101.2|101.16|101.18|101.12|101.2|101.16|101.18|101.12|0
1619089720000|2021-04-22 11:08:40||101.1||101.1||101.1||101.1|9500
1619089730000|2021-04-22 11:08:50||101.12||101.12||101.12||101.1|510
1619089740000|2021-04-22 11:09:00||101.1||101.1||101.1||101.1|3
1619089750000|2021-04-22 11:09:10||101.12||101.12||101.12||101.12|2
1619089760000|2021-04-22 11:09:20||101.1||101.12||101.12||101.1|500
1619089780000|2021-04-22 11:09:40||101.1||101.1||101.1||101.1|1
1619089800000|2021-04-22 11:10:00|101.22|101.12|101.22|101.16|101.22|101.16|101.22|101.12|882
1619089810000|2021-04-22 11:10:10|101.24|101.18|101.24|101.2|101.26|101.2|101.18|101.16|30753
1619089820000|2021-04-22 11:10:20|||||||||1956
1619089880000|2021-04-22 11:11:20|||||||||1959
1619089910000|2021-04-22 11:11:50|||||||||212
1619089940000|2021-04-22 11:12:20||101.18||101.18||101.18||101.18|1812
1619089950000|2021-04-22 11:12:30|||||||||5627
1619089990000|2021-04-22 11:13:10||101.2||101.2||101.2||101.2|40
1619090000000|2021-04-22 11:13:20|101.26|101.22|101.22|101.2|101.28|101.24|101.22|101.2|15989
1619090020000|2021-04-22 11:13:40|101.24|101.22|101.28|101.26|101.28|101.26|101.24|101.22|11548
1619090040000|2021-04-22 11:14:00|||||||||5196
1619090050000|2021-04-22 11:14:10|101.3|101.28|101.36|101.28|101.36|101.28|101.3|101.28|8437
1619090060000|2021-04-22 11:14:20|101.38|101.3|101.4|101.32|101.4|101.32|101.38|101.3|500
1619090080000|2021-04-22 11:14:40|||||||||2665
1619090090000|2021-04-22 11:14:50|101.42|101.34|101.48|101.4|101.5|101.4|101.42|101.34|2557
1619090100000|2021-04-22 11:15:00|101.5|101.5|101.52|101.5|101.54|101.5|101.5|101.42|29464
1619090110000|2021-04-22 11:15:10|101.54||101.54||101.54||101.54||2430
1619090130000|2021-04-22 11:15:30|101.52|101.48|101.56|101.5|101.56|101.5|101.52|101.48|16974
1619090140000|2021-04-22 11:15:40|101.54||101.54||101.54||101.54||0
1619090150000|2021-04-22 11:15:50|||||||||90
1619090160000|2021-04-22 11:16:00|101.52|101.52|101.56|101.52|101.56|101.52|101.52|101.52|2163
1619090180000|2021-04-22 11:16:20|||||||||14787
1619090190000|2021-04-22 11:16:30|101.58|101.54|101.7|101.64|101.7|101.64|101.58|101.54|25006
1619090200000|2021-04-22 11:16:40|||||||||6351
1619090210000|2021-04-22 11:16:50|||||||||196
1619090240000|2021-04-22 11:17:20||101.66||101.68||101.68||101.66|48
1619090250000|2021-04-22 11:17:30|101.68|101.66|101.68|101.64|101.68|101.66|101.68|101.62|2991
1619090280000|2021-04-22 11:18:00|101.66|101.6|101.56|101.5|101.66|101.6|101.54|101.5|27348
1619090290000|2021-04-22 11:18:10|101.58|101.52|101.6|101.52|101.62|101.56|101.56|101.52|4448
1619090330000|2021-04-22 11:18:50|101.58||101.58||101.58||101.58||10
1619090340000|2021-04-22 11:19:00|101.54|101.5|101.56|101.5|101.58|101.5|101.54|101.48|3709
1619090360000|2021-04-22 11:19:20|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|0
1619090410000|2021-04-22 11:20:10|||||||||481
1619090460000|2021-04-22 11:21:00|101.6|101.54|101.58|101.52|101.62|101.58|101.58|101.52|5459
1619090470000|2021-04-22 11:21:10|||||||||1613
1619090480000|2021-04-22 11:21:20|||||||||1000
1619090490000|2021-04-22 11:21:30|101.56|101.5|101.6|101.52|101.6|101.52|101.54|101.48|6609
1619090510000|2021-04-22 11:21:50|101.58||101.58||101.58||101.58||0
1619090530000|2021-04-22 11:22:10|||||||||3418
1619090540000|2021-04-22 11:22:20|||||||||973
1619090600000|2021-04-22 11:23:20|101.6|101.54|101.62|101.58|101.62|101.6|101.6|101.54|10713
1619090610000|2021-04-22 11:23:30|||||||||1898
1619090620000|2021-04-22 11:23:40|101.64|101.6|101.68|101.62|101.68|101.62|101.64|101.58|15112
1619090630000|2021-04-22 11:23:50|101.66||101.66||101.66||101.66||0
1619090650000|2021-04-22 11:24:10|101.68||101.68||101.68||101.68||459
1619090660000|2021-04-22 11:24:20|101.66|101.6|101.64|101.58|101.66|101.6|101.62|101.56|3873
1619090680000|2021-04-22 11:24:40|||||||||984
1619090690000|2021-04-22 11:24:50|101.66|101.6|101.66|101.6|101.66|101.6|101.66|101.6|0
1619090700000|2021-04-22 11:25:00|||||||||11484
1619090720000|2021-04-22 11:25:20|101.62|101.58|101.62|101.58|101.64|101.6|101.62|101.56|7891
1619090750000|2021-04-22 11:25:50||101.56||101.58||101.58||101.56|1008
1619090770000|2021-04-22 11:26:10|101.64|101.6|101.68|101.64|101.68|101.64|101.64|101.6|2500
1619090780000|2021-04-22 11:26:20|101.7|101.62|101.6|101.52|101.7|101.64|101.56|101.52|7582
1619090790000|2021-04-22 11:26:30|101.62|101.54|101.68|101.6|101.68|101.6|101.62|101.54|4077
1619090800000|2021-04-22 11:26:40|101.66|101.58|101.64|101.56|101.66|101.58|101.64|101.56|1153
1619090810000|2021-04-22 11:26:50|101.62|101.54|101.6|101.54|101.62|101.54|101.6|101.52|7066
1619090820000|2021-04-22 11:27:00|||||||||500
1619090830000|2021-04-22 11:27:10|101.64|101.56|101.68|101.64|101.68|101.64|101.64|101.56|6193
1619090850000|2021-04-22 11:27:30|101.66|101.62|101.68|101.64|101.68|101.64|101.66|101.62|3927
1619090870000|2021-04-22 11:27:50||101.62||101.62||101.62||101.62|0
1619090880000|2021-04-22 11:28:00|101.66|101.6|101.62|101.56|101.66|101.6|101.62|101.54|4366
1619090890000|2021-04-22 11:28:10|||||||||4920
1619090900000|2021-04-22 11:28:20|||||||||1463
1619090930000|2021-04-22 11:28:50|101.64|101.58|101.64|101.58|101.64|101.58|101.64|101.58|10048
1619090940000|2021-04-22 11:29:00|101.62|101.56|101.6|101.54|101.62|101.56|101.6|101.54|2882
1619090950000|2021-04-22 11:29:10|101.62|101.56|101.64|101.58|101.64|101.58|101.62|101.56|3279
1619090960000|2021-04-22 11:29:20|||||||||2952
1619090970000|2021-04-22 11:29:30|101.62||101.62||101.62||101.62||1
1619090980000|2021-04-22 11:29:40|101.64||101.62||101.64||101.62||7332
1619091000000|2021-04-22 11:30:00|101.64||101.64||101.64||101.64||1946
1619091010000|2021-04-22 11:30:10|101.6|101.56|101.62|101.56|101.64|101.58|101.6|101.54|11032
1619091040000|2021-04-22 11:30:40|||||||||4503
1619091050000|2021-04-22 11:30:50||101.58||101.58||101.58||101.58|598
1619091060000|2021-04-22 11:31:00||101.56||101.58||101.58||101.56|0
1619091070000|2021-04-22 11:31:10||101.56||101.58||101.58||101.56|2000
1619091090000|2021-04-22 11:31:30|101.64|101.64|101.7|101.66|101.7|101.66|101.64|101.58|26933
1619091110000|2021-04-22 11:31:50|101.72|101.68|101.7|101.66|101.78|101.68|101.7|101.66|60746
1619091120000|2021-04-22 11:32:00|101.68|101.64|101.6|101.56|101.68|101.64|101.56|101.52|19698
1619091130000|2021-04-22 11:32:10|101.58|101.54|101.56|101.52|101.58|101.54|101.56|101.52|5504
1619091140000|2021-04-22 11:32:20|101.54|101.5|101.54|101.46|101.54|101.5|101.52|101.44|7064
1619091160000|2021-04-22 11:32:40|101.52||101.52||101.52||101.52||9791
1619091170000|2021-04-22 11:32:50||101.48||101.48||101.48||101.48|10
1619091200000|2021-04-22 11:33:20|||||||||2400
1619091230000|2021-04-22 11:33:50|101.54|101.5|101.44|101.38|101.56|101.52|101.44|101.38|19905
1619091240000|2021-04-22 11:34:00||101.36||101.34||101.36||101.34|39
1619091250000|2021-04-22 11:34:10||101.36||101.36||101.38||101.36|1972
1619091260000|2021-04-22 11:34:20|101.42|101.34|101.38|101.34|101.42|101.34|101.38|101.34|0
1619091290000|2021-04-22 11:34:50|101.36|101.32|101.34|101.28|101.36|101.32|101.34|101.28|222
1619091300000|2021-04-22 11:35:00|101.36|101.3|101.32|101.26|101.44|101.38|101.32|101.26|22097
1619091320000|2021-04-22 11:35:20|101.34|101.24|101.36|101.3|101.38|101.32|101.34|101.24|4465
1619091330000|2021-04-22 11:35:30||101.28||101.28||101.3||101.28|0
1619091380000|2021-04-22 11:36:20||101.26||101.3||101.3||101.26|0
1619091390000|2021-04-22 11:36:30||101.28||101.28||101.28||101.28|300
1619091400000|2021-04-22 11:36:40|101.34|101.26|101.3|101.24|101.34|101.26|101.3|101.2|11583
1619091410000|2021-04-22 11:36:50||101.22||101.24||101.24||101.22|4
1619091420000|2021-04-22 11:37:00|101.32|101.26|101.32|101.24|101.34|101.26|101.32|101.24|140
1619091440000|2021-04-22 11:37:20|101.3|101.22|101.32|101.24|101.32|101.24|101.3|101.22|1
1619091470000|2021-04-22 11:37:50|101.3|101.22|101.28|101.2|101.3|101.22|101.28|101.2|2650
1619091480000|2021-04-22 11:38:00|101.26|101.16|101.18|101.1|101.26|101.16|101.18|101.1|2141
1619091500000|2021-04-22 11:38:20|101.12|101.06|100.98|100.9|101.12|101.06|100.92|100.88|75912
1619091510000|2021-04-22 11:38:30|100.96|100.88|100.96|100.9|100.96|100.9|100.92|100.88|59702
1619091520000|2021-04-22 11:38:40|100.98|100.92|101.04|101|101.1|101.02|100.98|100.92|16801
1619091530000|2021-04-22 11:38:50|101.02||101.02||101.02||101.02||0
1619091540000|2021-04-22 11:39:00|101.04|100.96|101.04|101|101.04|101|101.04|100.94|5650
1619091560000|2021-04-22 11:39:20|||||||||3528
1619091570000|2021-04-22 11:39:30|||||||||2000
1619091580000|2021-04-22 11:39:40|101.06|101.02|101.08|101.02|101.08|101.02|101.06|101.02|9348
1619091600000|2021-04-22 11:40:00|101.1|101.04|101.14|101.06|101.16|101.08|101.1|101.04|17606
1619091630000|2021-04-22 11:40:30|101.12|101.08|101.18|101.08|101.18|101.08|101.1|101.08|2289
1619091640000|2021-04-22 11:40:40||101.1||101.1||101.1||101.1|0
1619091660000|2021-04-22 11:41:00||101.12||101.12||101.12||101.12|0
1619091680000|2021-04-22 11:41:20|101.16|101.1|101.06|100.98|101.16|101.1|101|100.94|31521
1619091690000|2021-04-22 11:41:30|||||||||10700
1619091700000|2021-04-22 11:41:40|101.08|101.08|101.1|101.08|101.16|101.08|101.08|101|22288
1619091710000|2021-04-22 11:41:50||101.06||101.08||101.08||101.06|2393
1619091720000|2021-04-22 11:42:00|101.08|101.04|101.08|101.04|101.08|101.08|101.08|100.98|5804
1619091730000|2021-04-22 11:42:10|101.1||101.1||101.1||101.1||0
1619091740000|2021-04-22 11:42:20|101.08|101.06|101.04|100.96|101.08|101.06|101.04|100.94|8327
1619091750000|2021-04-22 11:42:30||100.94||100.98||100.98||100.94|0
1619091760000|2021-04-22 11:42:40|101.06|100.96|101.04|100.96|101.06|100.98|101.04|100.94|18074
1619091770000|2021-04-22 11:42:50|||||||||1000
1619091780000|2021-04-22 11:43:00|101.02|100.94|100.96|100.9|101.02|100.94|100.96|100.9|4364
1619091790000|2021-04-22 11:43:10|100.98|100.92|100.98|100.92|100.98|100.92|100.98|100.92|10053
1619091830000|2021-04-22 11:43:50|101|100.94|101.12|101.02|101.12|101.02|100.98|100.94|6326
1619091840000|2021-04-22 11:44:00|101.1|101.06|101.1|101.02|101.1|101.06|101.1|101.02|963
1619091890000|2021-04-22 11:44:50||101.04||101.04||101.04||101.02|1998
1619091930000|2021-04-22 11:45:30|||||||||456
1619091940000|2021-04-22 11:45:40|101.08||101.1||101.12||101.08||55
1619091950000|2021-04-22 11:45:50|||||||||257
1619091980000|2021-04-22 11:46:20|101.08|101.02|101.04|101|101.12|101.06|101.04|100.96|8937
1619091990000|2021-04-22 11:46:30||100.98||101||101||100.96|0
1619092000000|2021-04-22 11:46:40|101.06|101.04|101.12|101.04|101.12|101.04|101.06|101.04|2000
1619092010000|2021-04-22 11:46:50|101.1|101.06|101.12|101.06|101.12|101.06|101.1|101.06|0
1619092020000|2021-04-22 11:47:00|||||||||4944
1619092040000|2021-04-22 11:47:20|101.1||101.12||101.12||101.1||28
1619092050000|2021-04-22 11:47:30|101.1|101.08|101.14|101.08|101.16|101.1|101.1|101.06|17445
1619092070000|2021-04-22 11:47:50|101.12|101.06|101.04|100.96|101.12|101.06|101.04|100.96|5943
1619092080000|2021-04-22 11:48:00|101.02|100.98|101|100.92|101.02|100.98|101|100.92|5443
1619092090000|2021-04-22 11:48:10|100.98|100.9|101.04|100.98|101.06|101.02|100.96|100.9|18588
1619092100000|2021-04-22 11:48:20||101||100.98||101||100.98|0
1619092110000|2021-04-22 11:48:30||101||101||101||101|0
1619092120000|2021-04-22 11:48:40|||||||||977
1619092170000|2021-04-22 11:49:30|101.08|101.02|101.08|101.02|101.08|101.02|101.08|101.02|3861
1619092190000|2021-04-22 11:49:50||101.04||101.02||101.04||101.02|5507
1619092200000|2021-04-22 11:50:00|||||||||2700
1619092230000|2021-04-22 11:50:30|||||||||3000
1619092260000|2021-04-22 11:51:00||101.04||101.04||101.04||101.04|1484
1619092290000|2021-04-22 11:51:30|101.04|101.02|101.04|101|101.04|101.02|101.04|101|6912
1619092320000|2021-04-22 11:52:00|101.08|101.02|101.14|101.1|101.16|101.1|101.08|101.02|1251
1619092330000|2021-04-22 11:52:10|101.12|101.08|101.08|101.02|101.12|101.1|101.08|101.02|5271
1619092340000|2021-04-22 11:52:20|101.1|101.04|101.1|101.04|101.12|101.06|101.1|101.04|4214
1619092350000|2021-04-22 11:52:30||101.02||101.02||101.02||101.02|0
1619092360000|2021-04-22 11:52:40||101.04||101.06||101.06||101.04|0
1619092370000|2021-04-22 11:52:50|||||||||5000
1619092380000|2021-04-22 11:53:00|||||||||500
1619092390000|2021-04-22 11:53:10||101.04||101.04||101.04||101.02|17
1619092400000|2021-04-22 11:53:20|101.12|101.02|101.14|101.1|101.14|101.1|101.12|101.02|3814
1619092430000|2021-04-22 11:53:50|101.12|101.08|101.12|101.06|101.12|101.1|101.12|101.04|487
1619092480000|2021-04-22 11:54:40|101.14|101.08|101.14|101.08|101.14|101.08|101.14|101.08|10
1619092490000|2021-04-22 11:54:50|101.16|101.1|101.18|101.12|101.18|101.12|101.16|101.1|2895
1619092500000|2021-04-22 11:55:00|101.2||101.18||101.2||101.18||2929
1619092510000|2021-04-22 11:55:10|101.16||101.16||101.16||101.16||0
1619092520000|2021-04-22 11:55:20|||||||||573
1619092540000|2021-04-22 11:55:40|||||||||5000
1619092570000|2021-04-22 11:56:10|101.14|101.08|101.1|101.04|101.14|101.08|101.1|101.04|3344
1619092580000|2021-04-22 11:56:20|101.08|101.06|101.08|101.02|101.08|101.06|101.08|101.02|0
1619092610000|2021-04-22 11:56:50|||||||||700
1619092630000|2021-04-22 11:57:10|||||||||599
1619092640000|2021-04-22 11:57:20|101.06|101.04|101.08|101.04|101.08|101.04|101.06|101.04|2532
1619092660000|2021-04-22 11:57:40|101.1|101.06|101.16|101.12|101.18|101.12|101.1|101.06|4320
1619092680000|2021-04-22 11:58:00||101.14||101.14||101.14||101.14|25
1619092690000|2021-04-22 11:58:10|101.2|101.16|101.16|101.12|101.2|101.16|101.16|101.12|5408
1619092710000|2021-04-22 11:58:30|101.18||101.18||101.18||101.18||1
1619092760000|2021-04-22 11:59:20|||||||||973
1619092770000|2021-04-22 11:59:30|||||||||14743
1619092790000|2021-04-22 11:59:50|101.2|101.18|101.22|101.18|101.22|101.18|101.2|101.14|29681
1619092810000|2021-04-22 12:00:10|101.24|101.2|101.3|101.24|101.32|101.24|101.24|101.2|3865
1619092820000|2021-04-22 12:00:20||101.26||101.26||101.26||101.26|0
1619092830000|2021-04-22 12:00:30|101.32|101.28|101.32|101.26|101.36|101.28|101.32|101.26|9057
1619092840000|2021-04-22 12:00:40|101.3||101.3||101.3||101.3||0
1619092850000|2021-04-22 12:00:50|101.32|101.28|101.32|101.26|101.34|101.28|101.32|101.26|0
1619092860000|2021-04-22 12:01:00|101.34|101.32|101.38|101.32|101.38|101.32|101.32|101.26|29195
1619092870000|2021-04-22 12:01:10|101.4|101.34|101.38|101.32|101.44|101.38|101.38|101.32|5721
1619092880000|2021-04-22 12:01:20|101.36|101.3|101.42|101.36|101.44|101.38|101.34|101.28|34123
1619092910000|2021-04-22 12:01:50|||||||||86
1619092930000|2021-04-22 12:02:10|101.4|101.34|101.42|101.34|101.42|101.34|101.34|101.32|8571
1619092950000|2021-04-22 12:02:30|101.4||101.42||101.42||101.4||0
1619092970000|2021-04-22 12:02:50|||||||||417
1619092980000|2021-04-22 12:03:00|101.46|101.36|101.42|101.34|101.46|101.4|101.42|101.34|8053
1619092990000|2021-04-22 12:03:10|101.44|101.36|101.42|101.36|101.46|101.38|101.38|101.34|6776
1619093000000|2021-04-22 12:03:20|101.38|101.34|101.42|101.36|101.42|101.36|101.38|101.34|3471
1619093010000|2021-04-22 12:03:30|101.44|101.38|101.5|101.46|101.5|101.46|101.44|101.38|4698
1619093020000|2021-04-22 12:03:40|101.52|101.48|101.56|101.52|101.56|101.52|101.52|101.48|0
1619093030000|2021-04-22 12:03:50|101.54|101.5|101.56|101.5|101.56|101.5|101.54|101.5|878
1619093040000|2021-04-22 12:04:00|101.54|101.52|101.56|101.5|101.56|101.52|101.54|101.48|28989
1619093050000|2021-04-22 12:04:10|101.6|101.52|101.62|101.54|101.62|101.54|101.6|101.52|6820
1619093060000|2021-04-22 12:04:20|101.6|101.56|101.6|101.54|101.62|101.56|101.6|101.54|956
1619093070000|2021-04-22 12:04:30|101.62|101.6|101.62|101.56|101.66|101.6|101.6|101.54|66370
1619093080000|2021-04-22 12:04:40|101.6|101.54|101.62|101.54|101.62|101.54|101.58|101.52|5949
1619093090000|2021-04-22 12:04:50|||||||||232
1619093100000|2021-04-22 12:05:00|101.64|101.56|101.72|101.68|101.74|101.7|101.64|101.56|20073
1619093120000|2021-04-22 12:05:20|101.7|101.66|101.7|101.64|101.7|101.66|101.68|101.62|1590
1619093130000|2021-04-22 12:05:30|101.68|101.6|101.66|101.58|101.68|101.6|101.66|101.58|21
1619093150000|2021-04-22 12:05:50|101.64|101.54|101.62|101.54|101.64|101.54|101.56|101.5|6949
1619093160000|2021-04-22 12:06:00|101.64|101.56|101.64|101.58|101.64|101.58|101.62|101.54|0
1619093170000|2021-04-22 12:06:10||101.6||101.62||101.62||101.6|0
1619093180000|2021-04-22 12:06:20|101.66||101.68||101.68||101.66||1460
1619093190000|2021-04-22 12:06:30|101.7|101.64|101.72|101.68|101.72|101.68|101.7|101.64|9412
1619093200000|2021-04-22 12:06:40|101.74||101.74||101.76||101.74||3979
1619093240000|2021-04-22 12:07:20|101.72|101.66|101.72|101.66|101.72|101.66|101.7|101.64|4762
1619093250000|2021-04-22 12:07:30|101.68|101.64|101.66|101.62|101.68|101.64|101.66|101.6|3490
1619093260000|2021-04-22 12:07:40|101.64|101.6|101.64|101.58|101.64|101.6|101.64|101.58|0
1619093270000|2021-04-22 12:07:50|101.66|101.62|101.72|101.66|101.74|101.66|101.66|101.62|16582
1619093280000|2021-04-22 12:08:00||101.68||101.68||101.68||101.68|1067
1619093290000|2021-04-22 12:08:10|101.76|101.7|101.9|101.82|101.92|101.82|101.76|101.7|3839
1619093300000|2021-04-22 12:08:20|101.92|101.86|101.92|101.88|101.92|101.88|101.92|101.86|4867
1619093310000|2021-04-22 12:08:30|101.9|101.84|101.96|101.92|101.98|101.92|101.88|101.82|35994
1619093320000|2021-04-22 12:08:40|101.94|101.88|101.94|101.86|101.96|101.9|101.92|101.84|2528
1619093330000|2021-04-22 12:08:50|101.92|101.88|101.9|101.88|101.92|101.88|101.9|101.88|0
1619093350000|2021-04-22 12:09:10|101.92|101.92|101.92|101.88|101.94|101.92|101.92|101.88|14489
1619093360000|2021-04-22 12:09:20|101.9|101.84|101.86|101.78|101.9|101.84|101.84|101.78|171
1619093370000|2021-04-22 12:09:30|101.84|101.8|101.84|101.76|101.84|101.82|101.84|101.76|4231
1619093380000|2021-04-22 12:09:40||101.78||101.78||101.78||101.78|0
1619093390000|2021-04-22 12:09:50|101.86|101.76|101.84|101.78|101.86|101.8|101.84|101.76|5783
1619093400000|2021-04-22 12:10:00|||||||||4565
1619093420000|2021-04-22 12:10:20|101.86||101.86||101.86||101.86||1876
1619093430000|2021-04-22 12:10:30|101.84|101.76|101.84|101.76|101.84|101.76|101.84|101.76|42
1619093440000|2021-04-22 12:10:40||101.78||101.78||101.78||101.78|48
1619093460000|2021-04-22 12:11:00|101.82|101.76|101.84|101.8|101.84|101.8|101.8|101.76|7760
1619093470000|2021-04-22 12:11:10||101.76||101.78||101.78||101.76|1500
1619093490000|2021-04-22 12:11:30|101.86|101.82|101.86|101.82|101.86|101.82|101.86|101.82|175
1619093520000|2021-04-22 12:12:00|101.84|101.8|101.84|101.78|101.86|101.82|101.82|101.78|9422
1619093530000|2021-04-22 12:12:10|101.82|101.76|101.78|101.74|101.82|101.76|101.76|101.72|6375
1619093540000|2021-04-22 12:12:20|101.8|101.76|101.8|101.76|101.82|101.76|101.78|101.74|5428
1619093550000|2021-04-22 12:12:30|101.82||101.82||101.82||101.8||0
1619093560000|2021-04-22 12:12:40|101.8||101.8||101.8||101.8||1999
1619093570000|2021-04-22 12:12:50|||||||||389
1619093580000|2021-04-22 12:13:00|101.78|101.74|101.78|101.72|101.8|101.74|101.76|101.7|5514
1619093590000|2021-04-22 12:13:10|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.68|0
1619093610000|2021-04-22 12:13:30|101.78||101.78||101.78||101.78||940
1619093620000|2021-04-22 12:13:40|101.8|101.72|101.78|101.7|101.8|101.76|101.78|101.68|6639
1619093640000|2021-04-22 12:14:00||101.72||101.7||101.72||101.7|146
1619093650000|2021-04-22 12:14:10|101.76|101.72|101.76|101.7|101.76|101.74|101.76|101.7|678
1619093690000|2021-04-22 12:14:50||101.68||101.7||101.7||101.68|21
1619093700000|2021-04-22 12:15:00|101.74|101.68|101.74|101.68|101.74|101.68|101.72|101.68|332
1619093710000|2021-04-22 12:15:10|||||||||15
1619093720000|2021-04-22 12:15:20|||||||||1641
1619093730000|2021-04-22 12:15:30|101.7|101.66|101.68|101.6|101.7|101.66|101.68|101.6|402
1619093770000|2021-04-22 12:16:10||101.62||101.62||101.62||101.62|6
1619093780000|2021-04-22 12:16:20|101.7|101.64|101.72|101.68|101.76|101.7|101.7|101.64|16765
1619093820000|2021-04-22 12:17:00|101.74|101.7|101.72|101.68|101.76|101.7|101.72|101.68|2588
1619093830000|2021-04-22 12:17:10|101.7|101.7|101.7|101.62|101.7|101.7|101.66|101.6|11063
1619093840000|2021-04-22 12:17:20|101.68||101.66||101.68||101.64||7483
1619093850000|2021-04-22 12:17:30|||||||||2234
1619093870000|2021-04-22 12:17:50|101.68|101.66|101.7|101.64|101.76|101.7|101.68|101.64|33533
1619093880000|2021-04-22 12:18:00|101.72|101.66|101.7|101.66|101.72|101.66|101.7|101.66|369
1619093900000|2021-04-22 12:18:20|101.68|101.64|101.7|101.66|101.7|101.66|101.68|101.62|1063
1619093910000|2021-04-22 12:18:30|101.68|101.62|101.68|101.64|101.68|101.64|101.68|101.62|761
1619093920000|2021-04-22 12:18:40|101.7|101.66|101.76|101.72|101.76|101.72|101.7|101.66|9174
1619093930000|2021-04-22 12:18:50||101.74||101.72||101.74||101.72|3600
1619093940000|2021-04-22 12:19:00|101.78|101.74|101.86|101.78|101.88|101.78|101.78|101.74|9142
1619093950000|2021-04-22 12:19:10|101.84||101.84||101.84||101.84||0
1619093960000|2021-04-22 12:19:20|101.82||101.84||101.84||101.82||26
1619093970000|2021-04-22 12:19:30|||||||||10653
1619093990000|2021-04-22 12:19:50|101.82|101.76|101.76|101.68|101.82|101.76|101.76|101.68|20942
1619094000000|2021-04-22 12:20:00||101.7||101.7||101.7||101.7|900
1619094010000|2021-04-22 12:20:10|||||||||1516
1619094020000|2021-04-22 12:20:20|101.78|101.72|101.7|101.68|101.78|101.72|101.7|101.68|9086
1619094040000|2021-04-22 12:20:40|101.68|101.66|101.68|101.66|101.68|101.66|101.68|101.66|1433
1619094050000|2021-04-22 12:20:50|||||||||50
1619094060000|2021-04-22 12:21:00|101.7|101.64|101.7|101.64|101.7|101.64|101.7|101.64|5442
1619094070000|2021-04-22 12:21:10|101.72|101.66|101.76|101.7|101.78|101.7|101.72|101.66|6798
1619094080000|2021-04-22 12:21:20|101.78|101.72|101.78|101.72|101.82|101.72|101.78|101.72|5667
1619094090000|2021-04-22 12:21:30|101.74|101.7|101.72|101.66|101.74|101.7|101.72|101.66|8141
1619094100000|2021-04-22 12:21:40|||||||||2392
1619094130000|2021-04-22 12:22:10|||||||||1798
1619094160000|2021-04-22 12:22:40|101.76|101.68|101.72|101.68|101.76|101.7|101.7|101.64|39966
1619094170000|2021-04-22 12:22:50|101.7||101.7||101.7||101.7||0
1619094180000|2021-04-22 12:23:00|101.72|101.7|101.72|101.68|101.74|101.7|101.68|101.64|131224
1619094190000|2021-04-22 12:23:10|101.7|101.64|101.7|101.66|101.72|101.66|101.7|101.64|8367
1619094200000|2021-04-22 12:23:20||101.64||101.64||101.64||101.64|7127
1619094210000|2021-04-22 12:23:30|||||||||5879
1619094250000|2021-04-22 12:24:10|||||||||567
1619094280000|2021-04-22 12:24:40||101.66||101.66||101.66||101.66|6179
1619094300000|2021-04-22 12:25:00|||||||||10000
1619094320000|2021-04-22 12:25:20|101.68|101.64|101.62|101.56|101.68|101.64|101.62|101.56|7565
1619094330000|2021-04-22 12:25:30|101.64|101.58|101.64|101.6|101.66|101.62|101.64|101.58|26595
1619094350000|2021-04-22 12:25:50||101.58||101.56||101.58||101.56|1716
1619094360000|2021-04-22 12:26:00|101.62|101.52|101.6|101.54|101.62|101.54|101.6|101.52|0
1619094380000|2021-04-22 12:26:20|||||||||2000
1619094400000|2021-04-22 12:26:40|101.58|101.52|101.52|101.46|101.58|101.52|101.52|101.44|1114
1619094410000|2021-04-22 12:26:50|101.5||101.5||101.5||101.5||0
1619094430000|2021-04-22 12:27:10|||||||||4896
1619094440000|2021-04-22 12:27:20||101.48||101.46||101.48||101.46|55
1619094460000|2021-04-22 12:27:40|101.48|101.44|101.5|101.46|101.5|101.48|101.48|101.44|4522
1619094470000|2021-04-22 12:27:50|101.52|101.48|101.52|101.48|101.52|101.48|101.52|101.48|43
1619094480000|2021-04-22 12:28:00|101.5|101.46|101.5|101.42|101.5|101.46|101.5|101.42|978
1619094490000|2021-04-22 12:28:10||101.44||101.44||101.44||101.44|0
1619094510000|2021-04-22 12:28:30|101.48|101.42|101.48|101.42|101.48|101.42|101.48|101.42|0
1619094530000|2021-04-22 12:28:50|101.46|101.44|101.44|101.38|101.48|101.44|101.44|101.38|10845
1619094540000|2021-04-22 12:29:00||101.36||101.36||101.36||101.34|13046
1619094550000|2021-04-22 12:29:10|||||||||658
1619094570000|2021-04-22 12:29:30|||||||||200
1619094580000|2021-04-22 12:29:40|101.42|101.38|101.36|101.3|101.44|101.4|101.36|101.3|9243
1619094590000|2021-04-22 12:29:50|101.34|101.26|101.36|101.28|101.38|101.32|101.34|101.26|7477
1619094600000|2021-04-22 12:30:00|101.34|101.26|101.3|101.26|101.34|101.26|101.3|101.26|2617
1619094610000|2021-04-22 12:30:10|101.28|101.2|101.26|101.22|101.28|101.24|101.24|101.16|2746
1619094620000|2021-04-22 12:30:20|101.28||101.26||101.28||101.26||3080
1619094640000|2021-04-22 12:30:40|101.28|101.2|101.24|101.2|101.28|101.2|101.2|101.14|5518
1619094650000|2021-04-22 12:30:50|101.22|101.16|101.24|101.18|101.24|101.18|101.22|101.16|661
1619094660000|2021-04-22 12:31:00||101.2||101.2||101.2||101.2|0
1619094690000|2021-04-22 12:31:30|101.26|101.22|101.32|101.24|101.34|101.24|101.26|101.22|23786
1619094700000|2021-04-22 12:31:40||101.26||101.26||101.26||101.26|0
1619094710000|2021-04-22 12:31:50|||||||||417
1619094720000|2021-04-22 12:32:00|101.3|101.24|101.28|101.22|101.3|101.24|101.26|101.2|14487
1619094740000|2021-04-22 12:32:20|||||||||485
1619094750000|2021-04-22 12:32:30|101.3|101.24|101.34|101.3|101.34|101.32|101.3|101.24|13206
1619094760000|2021-04-22 12:32:40|101.32|101.28|101.3|101.24|101.32|101.28|101.3|101.24|2105
1619094780000|2021-04-22 12:33:00|101.28|101.26|101.28|101.24|101.28|101.26|101.28|101.24|3845
1619094790000|2021-04-22 12:33:10|101.26|101.22|101.24|101.18|101.26|101.22|101.22|101.16|7385
1619094820000|2021-04-22 12:33:40|101.22||101.22||101.22||101.22||98
1619094860000|2021-04-22 12:34:20|101.24|101.2|101.24|101.2|101.26|101.2|101.22|101.18|20715
1619094870000|2021-04-22 12:34:30|101.26||101.26||101.26||101.26||2500
1619094880000|2021-04-22 12:34:40|101.28|101.22|101.34|101.3|101.34|101.3|101.28|101.22|4484
1619094900000|2021-04-22 12:35:00|101.36|101.32|101.48|101.42|101.5|101.42|101.36|101.32|10507
1619094940000|2021-04-22 12:35:40|101.5|101.46|101.36|101.3|101.5|101.46|101.36|101.28|48229
1619094950000|2021-04-22 12:35:50||101.28||101.3||101.3||101.26|12500
1619094960000|2021-04-22 12:36:00|101.38|101.28|101.46|101.42|101.48|101.42|101.38|101.26|37193
1619094970000|2021-04-22 12:36:10|101.48|101.44|101.48|101.44|101.5|101.44|101.48|101.44|6206
1619094980000|2021-04-22 12:36:20|101.5|101.48|101.64|101.6|101.68|101.6|101.5|101.48|37498
1619094990000|2021-04-22 12:36:30|101.62|101.58|101.68|101.64|101.7|101.64|101.62|101.58|9403
1619095000000|2021-04-22 12:36:40|101.7||101.7||101.7||101.7||0
1619095010000|2021-04-22 12:36:50|101.72|101.66|101.72|101.66|101.78|101.72|101.7|101.66|35784
1619095020000|2021-04-22 12:37:00|101.76|101.68|101.68|101.66|101.76|101.68|101.68|101.66|16861
1619095030000|2021-04-22 12:37:10|||||||||350
1619095070000|2021-04-22 12:37:50|101.7|101.64|101.68|101.62|101.74|101.64|101.66|101.62|120852
1619095080000|2021-04-22 12:38:00|101.66|101.6|101.62|101.54|101.66|101.6|101.62|101.54|4939
1619095090000|2021-04-22 12:38:10|101.58|101.52|101.56|101.5|101.58|101.52|101.56|101.5|0
1619095100000|2021-04-22 12:38:20|101.6|101.52|101.64|101.58|101.66|101.58|101.6|101.52|2544
1619095110000|2021-04-22 12:38:30||101.6||101.58||101.6||101.58|0
1619095120000|2021-04-22 12:38:40||101.62||101.6||101.62||101.58|10359
1619095140000|2021-04-22 12:39:00|101.62|101.58|101.62|101.56|101.62|101.58|101.62|101.56|11747
1619095160000|2021-04-22 12:39:20|101.66|101.58|101.66|101.6|101.66|101.6|101.66|101.58|1373
1619095180000|2021-04-22 12:39:40|101.68|101.62|101.72|101.66|101.74|101.66|101.68|101.62|6958
1619095190000|2021-04-22 12:39:50|101.68|101.68|101.68|101.64|101.68|101.68|101.68|101.64|2595
1619095200000|2021-04-22 12:40:00|101.72|101.66|101.68|101.66|101.72|101.66|101.66|101.64|46271
1619095210000|2021-04-22 12:40:10|||||||||7700
1619095220000|2021-04-22 12:40:20|101.7|101.68|101.92|101.86|101.94|101.86|101.7|101.68|6759
1619095230000|2021-04-22 12:40:30|101.9|101.84|101.82|101.78|101.9|101.84|101.82|101.78|5103
1619095240000|2021-04-22 12:40:40|101.8|101.76|101.8|101.76|101.8|101.76|101.8|101.76|3319
1619095260000|2021-04-22 12:41:00|101.78|101.74|101.78|101.74|101.78|101.74|101.78|101.74|2801
1619095270000|2021-04-22 12:41:10|101.74|101.72|101.72|101.66|101.74|101.72|101.72|101.66|3319
1619095280000|2021-04-22 12:41:20|101.74|101.68|101.72|101.66|101.78|101.72|101.72|101.66|20831
1619095290000|2021-04-22 12:41:30|101.7||101.7||101.7||101.7||0
1619095300000|2021-04-22 12:41:40|101.72|101.68|101.74|101.68|101.74|101.68|101.7|101.66|9344
1619095310000|2021-04-22 12:41:50|101.72|101.66|101.62|101.58|101.72|101.66|101.62|101.58|16780
1619095320000|2021-04-22 12:42:00||101.54||101.54||101.54||101.52|0
1619095330000|2021-04-22 12:42:10||101.52||101.52||101.52||101.52|0
1619095340000|2021-04-22 12:42:20||101.54||101.54||101.54||101.54|2635
1619095350000|2021-04-22 12:42:30||101.52||101.52||101.54||101.52|4964
1619095360000|2021-04-22 12:42:40|101.6|101.5|101.58|101.5|101.6|101.5|101.58|101.5|3600
1619095380000|2021-04-22 12:43:00|101.6|101.52|101.56|101.5|101.64|101.6|101.56|101.5|22628
1619095400000|2021-04-22 12:43:20|101.54|101.48|101.58|101.54|101.58|101.54|101.54|101.48|15623
1619095430000|2021-04-22 12:43:50|||||||||4886
1619095440000|2021-04-22 12:44:00|||||||||969
1619095460000|2021-04-22 12:44:20|101.56|101.52|101.56|101.52|101.58|101.52|101.56|101.52|5786
1619095480000|2021-04-22 12:44:40|||||||||158
1619095540000|2021-04-22 12:45:40|101.52|101.5|101.56|101.5|101.56|101.5|101.52|101.48|11525
1619095560000|2021-04-22 12:46:00|||||||||7983
1619095580000|2021-04-22 12:46:20|||||||||581
1619095590000|2021-04-22 12:46:30|101.52|101.48|101.46|101.4|101.56|101.5|101.46|101.38|7417
1619095600000|2021-04-22 12:46:40|101.48||101.5||101.5||101.48||0
1619095610000|2021-04-22 12:46:50|101.48||101.48||101.48||101.48||0
1619095620000|2021-04-22 12:47:00|101.46|101.42|101.44|101.36|101.46|101.42|101.44|101.36|938
1619095630000|2021-04-22 12:47:10|101.42||101.44||101.44||101.42||0
1619095650000|2021-04-22 12:47:30|||||||||498
1619095660000|2021-04-22 12:47:40|||||||||1000
1619095670000|2021-04-22 12:47:50|||||||||100
1619095680000|2021-04-22 12:48:00|101.4||101.44||101.44||101.4||6028
1619095690000|2021-04-22 12:48:10|||||||||2479
1619095710000|2021-04-22 12:48:30|101.42|101.34|101.34|101.26|101.42|101.34|101.28|101.26|12128
1619095720000|2021-04-22 12:48:40|101.36|101.28|101.34|101.28|101.38|101.3|101.34|101.26|0
1619095750000|2021-04-22 12:49:10|||||||||346
1619095760000|2021-04-22 12:49:20|101.32|101.3|101.36|101.3|101.36|101.3|101.32|101.3|540
1619095780000|2021-04-22 12:49:40|||||||||498
1619095790000|2021-04-22 12:49:50|||||||||164
1619095810000|2021-04-22 12:50:10|101.34|101.34|101.42|101.36|101.44|101.38|101.34|101.34|3887
1619095820000|2021-04-22 12:50:20||101.38||101.38||101.38||101.38|0
1619095830000|2021-04-22 12:50:30||101.36||101.38||101.38||101.36|0
1619095840000|2021-04-22 12:50:40||101.36||101.38||101.38||101.36|0
1619095850000|2021-04-22 12:50:50|||||||||19617
1619095860000|2021-04-22 12:51:00|101.44|101.4|101.52|101.44|101.52|101.44|101.44|101.4|25547
1619095870000|2021-04-22 12:51:10|101.54|101.46|101.44|101.38|101.54|101.48|101.44|101.38|25738
1619095880000|2021-04-22 12:51:20|101.46|101.4|101.5|101.46|101.5|101.46|101.44|101.4|11500
1619095890000|2021-04-22 12:51:30|||||||||3016
1619095920000|2021-04-22 12:52:00|101.48|101.48|101.46|101.38|101.48|101.48|101.46|101.38|5220
1619095930000|2021-04-22 12:52:10|101.48|101.4|101.5|101.42|101.5|101.44|101.48|101.4|100
1619095960000|2021-04-22 12:52:40|101.48|101.38|101.48|101.4|101.48|101.4|101.38|101.34|12050
1619095970000|2021-04-22 12:52:50|101.46||101.46||101.46||101.46||0
1619095990000|2021-04-22 12:53:10|101.44|101.38|101.46|101.4|101.46|101.4|101.42|101.38|1901
1619096000000|2021-04-22 12:53:20|101.44|101.38|101.46|101.4|101.46|101.4|101.44|101.38|53
1619096050000|2021-04-22 12:54:10|101.48|101.44|101.46|101.4|101.48|101.44|101.46|101.4|12152
1619096060000|2021-04-22 12:54:20|101.48|101.42|101.5|101.46|101.5|101.46|101.48|101.42|3021
1619096070000|2021-04-22 12:54:30|101.54|101.48|101.52|101.48|101.54|101.5|101.52|101.46|8885
1619096100000|2021-04-22 12:55:00|101.5|101.5|101.52|101.48|101.52|101.5|101.5|101.48|2733
1619096110000|2021-04-22 12:55:10|101.5|101.46|101.54|101.48|101.54|101.48|101.48|101.46|4092
1619096120000|2021-04-22 12:55:20|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|452
1619096130000|2021-04-22 12:55:30|101.54|101.48|101.54|101.48|101.54|101.48|101.54|101.48|0
1619096140000|2021-04-22 12:55:40|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|0
1619096150000|2021-04-22 12:55:50|101.54|101.48|101.54|101.48|101.54|101.48|101.54|101.48|0
1619096160000|2021-04-22 12:56:00|101.52|101.46|101.48|101.4|101.52|101.46|101.44|101.4|6225
1619096170000|2021-04-22 12:56:10|101.46|101.38|101.4|101.34|101.46|101.38|101.4|101.32|6285
1619096190000|2021-04-22 12:56:30|101.38|101.32|101.28|101.22|101.38|101.32|101.28|101.22|1702
1619096200000|2021-04-22 12:56:40|101.3|101.2|101.3|101.26|101.4|101.36|101.3|101.18|143296
1619096210000|2021-04-22 12:56:50|101.28|101.24|101.36|101.32|101.36|101.32|101.28|101.22|14659
1619096230000|2021-04-22 12:57:10|101.34|101.3|101.32|101.28|101.34|101.32|101.32|101.24|9303
1619096240000|2021-04-22 12:57:20|||||||||939
1619096250000|2021-04-22 12:57:30|101.3|101.24|101.26|101.22|101.3|101.24|101.26|101.22|1046
1619096260000|2021-04-22 12:57:40|||||||||1628
1619096270000|2021-04-22 12:57:50|101.3|101.24|101.32|101.24|101.32|101.24|101.26|101.24|30405
1619096280000|2021-04-22 12:58:00|101.34|101.26|101.38|101.3|101.38|101.3|101.34|101.26|7385
1619096290000|2021-04-22 12:58:10|101.4|101.4|101.4|101.32|101.42|101.4|101.4|101.3|15000
1619096300000|2021-04-22 12:58:20|101.38||101.36||101.38||101.36||0
1619096310000|2021-04-22 12:58:30|||||||||5000
1619096320000|2021-04-22 12:58:40|||||||||621
1619096350000|2021-04-22 12:59:10|101.38|101.34|101.4|101.34|101.42|101.34|101.38|101.34|2519
1619096360000|2021-04-22 12:59:20|101.42|101.36|101.4|101.36|101.42|101.36|101.4|101.36|0
1619096400000|2021-04-22 13:00:00|101.36|101.34|101.4|101.36|101.4|101.36|101.36|101.32|5190
1619096410000|2021-04-22 13:00:10|101.42|101.38|101.52|101.46|101.52|101.46|101.42|101.38|18351
1619096420000|2021-04-22 13:00:20|101.56|101.48|101.7|101.62|101.72|101.62|101.56|101.48|36238
1619096430000|2021-04-22 13:00:30|||||||||2702
1619096440000|2021-04-22 13:00:40|||||||||1000
1619096450000|2021-04-22 13:00:50|101.66|101.6|101.62|101.56|101.66|101.6|101.62|101.52|22162
1619096460000|2021-04-22 13:01:00|101.6|101.54|101.6|101.52|101.6|101.54|101.6|101.52|5958
1619096470000|2021-04-22 13:01:10|101.62|101.54|101.6|101.54|101.62|101.54|101.6|101.52|0
1619096490000|2021-04-22 13:01:30||101.52||101.52||101.52||101.52|4891
1619096500000|2021-04-22 13:01:40||101.54||101.54||101.54||101.54|452
1619096520000|2021-04-22 13:02:00||101.56||101.54||101.56||101.54|1000
1619096530000|2021-04-22 13:02:10|101.62|101.56|101.72|101.68|101.74|101.68|101.62|101.56|28588
1619096540000|2021-04-22 13:02:20|101.7|101.64|101.7|101.68|101.7|101.68|101.7|101.62|8606
1619096570000|2021-04-22 13:02:50|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|214
1619096630000|2021-04-22 13:03:50|101.66|101.6|101.6|101.54|101.66|101.6|101.58|101.52|19487
1619096640000|2021-04-22 13:04:00||101.52||101.54||101.54||101.52|19
1619096650000|2021-04-22 13:04:10|101.54|101.52|101.5|101.42|101.58|101.52|101.5|101.42|4616
1619096660000|2021-04-22 13:04:20|101.46||101.46||101.46||101.46||5000
1619096670000|2021-04-22 13:04:30|||||||||974
1619096680000|2021-04-22 13:04:40|101.48|101.44|101.54|101.5|101.58|101.52|101.48|101.44|17616
1619096700000|2021-04-22 13:05:00|101.56|101.52|101.54|101.5|101.58|101.52|101.54|101.5|68024
1619096710000|2021-04-22 13:05:10|101.56|101.52|101.58|101.52|101.58|101.52|101.56|101.52|0
1619096720000|2021-04-22 13:05:20|101.54|101.5|101.54|101.5|101.54|101.5|101.54|101.5|2836
1619096730000|2021-04-22 13:05:30|||||||||3113
1619096740000|2021-04-22 13:05:40|101.52|101.48|101.44|101.38|101.52|101.48|101.44|101.38|29605
1619096750000|2021-04-22 13:05:50|101.42|101.4|101.42|101.36|101.42|101.4|101.42|101.36|3300
1619096760000|2021-04-22 13:06:00||101.34||101.34||101.34||101.34|1397
1619096780000|2021-04-22 13:06:20|101.38|101.36|101.36|101.3|101.38|101.36|101.36|101.28|9323
1619096790000|2021-04-22 13:06:30|101.32|101.28|101.32|101.28|101.36|101.3|101.3|101.26|14057
1619096810000|2021-04-22 13:06:50|||||||||200
1619096830000|2021-04-22 13:07:10|101.34|101.3|101.36|101.32|101.38|101.34|101.34|101.3|11572
1619096850000|2021-04-22 13:07:30|101.38|101.34|101.38|101.34|101.38|101.34|101.38|101.34|6067
1619096880000|2021-04-22 13:08:00|101.42|101.36|101.44|101.36|101.48|101.38|101.42|101.34|22108
1619096890000|2021-04-22 13:08:10|101.42|101.34|101.38|101.3|101.42|101.36|101.38|101.3|15051
1619096900000|2021-04-22 13:08:20|||||||||295
1619096910000|2021-04-22 13:08:30|101.36|101.28|101.34|101.28|101.36|101.32|101.32|101.26|6548
1619096920000|2021-04-22 13:08:40|101.32|101.26|101.3|101.22|101.32|101.26|101.3|101.2|0
1619096950000|2021-04-22 13:09:10|||||||||1548
1619096960000|2021-04-22 13:09:20|101.28|101.2|101.22|101.14|101.28|101.2|101.22|101.12|8859
1619096970000|2021-04-22 13:09:30|101.24|101.22|101.3|101.22|101.3|101.22|101.22|101.16|15873
1619096980000|2021-04-22 13:09:40|101.32|101.24|101.34|101.26|101.34|101.26|101.3|101.24|2736
1619096990000|2021-04-22 13:09:50|||||||||1993
1619097050000|2021-04-22 13:10:50|||||||||9809
1619097060000|2021-04-22 13:11:00|101.3|101.24|101.34|101.26|101.34|101.28|101.28|101.22|10251
1619097090000|2021-04-22 13:11:30|||||||||416
1619097100000|2021-04-22 13:11:40|101.3||101.3||101.3||101.3||3
1619097110000|2021-04-22 13:11:50|101.32||101.34||101.34||101.32||3717
1619097140000|2021-04-22 13:12:20|||||||||1808
1619097250000|2021-04-22 13:14:10|101.36|101.3|101.38|101.32|101.4|101.36|101.3|101.26|41072
1619097270000|2021-04-22 13:14:30|101.36||101.34||101.36||101.34||8003
1619097280000|2021-04-22 13:14:40|101.36|101.34|101.38|101.34|101.38|101.34|101.36|101.34|6642
1619097290000|2021-04-22 13:14:50|101.34|101.32|101.36|101.32|101.36|101.32|101.34|101.32|3436
1619097300000|2021-04-22 13:15:00|||||||||9905
1619097310000|2021-04-22 13:15:10|||||||||5000
1619097320000|2021-04-22 13:15:20|101.34|101.3|101.34|101.3|101.34|101.32|101.34|101.3|7127
1619097330000|2021-04-22 13:15:30|101.36|101.32|101.38|101.32|101.38|101.32|101.36|101.32|6312
1619097360000|2021-04-22 13:16:00|101.36||101.36||101.36||101.36||0
1619097370000|2021-04-22 13:16:10|101.38||101.38||101.38||101.38||0
1619097390000|2021-04-22 13:16:30|101.4|101.34|101.38|101.34|101.4|101.34|101.38|101.32|6785
1619097400000|2021-04-22 13:16:40|101.4|101.38|101.48|101.44|101.48|101.44|101.4|101.38|22688
1619097410000|2021-04-22 13:16:50|101.46|101.4|101.46|101.4|101.48|101.42|101.46|101.4|5365
1619097430000|2021-04-22 13:17:10|101.44|101.38|101.4|101.34|101.44|101.38|101.4|101.34|10493
1619097440000|2021-04-22 13:17:20|101.38|101.32|101.36|101.32|101.38|101.32|101.36|101.32|2984
1619097450000|2021-04-22 13:17:30|101.38|101.34|101.38|101.34|101.38|101.34|101.38|101.34|1
1619097460000|2021-04-22 13:17:40|101.36|101.32|101.42|101.36|101.42|101.36|101.36|101.32|10169
1619097470000|2021-04-22 13:17:50|101.44||101.44||101.44||101.44||0
1619097480000|2021-04-22 13:18:00|||||||||2008
1619097500000|2021-04-22 13:18:20|101.42|101.34|101.38|101.34|101.42|101.34|101.38|101.28|8359
1619097510000|2021-04-22 13:18:30||101.3||101.3||101.32||101.3|3823
1619097520000|2021-04-22 13:18:40|101.36|101.32|101.3|101.22|101.36|101.32|101.3|101.22|1905
1619097530000|2021-04-22 13:18:50|||||||||15
1619097540000|2021-04-22 13:19:00|||||||||5000
1619097560000|2021-04-22 13:19:20|||||||||285
1619097570000|2021-04-22 13:19:30|||||||||4908
1619097580000|2021-04-22 13:19:40|||||||||1000
1619097590000|2021-04-22 13:19:50|101.32|101.24|101.34|101.26|101.36|101.26|101.3|101.24|6778
1619097600000|2021-04-22 13:20:00|101.36|101.28|101.36|101.3|101.36|101.32|101.34|101.28|2500
1619097610000|2021-04-22 13:20:10|101.34|101.28|101.28|101.22|101.34|101.28|101.26|101.22|8615
1619097620000|2021-04-22 13:20:20|101.26|101.2|101.18|101.12|101.26|101.2|101.12|101.1|24768
1619097630000|2021-04-22 13:20:30|||||||||1000
1619097640000|2021-04-22 13:20:40|101.2|101.14|101.28|101.22|101.28|101.22|101.2|101.14|4121
1619097650000|2021-04-22 13:20:50|101.3|101.24|101.34|101.28|101.36|101.28|101.3|101.24|4986
1619097680000|2021-04-22 13:21:20|101.36||101.38||101.38||101.36||100
1619097690000|2021-04-22 13:21:30||101.3||101.32||101.32||101.3|3173
1619097700000|2021-04-22 13:21:40|101.4|101.38|101.42|101.36|101.46|101.4|101.4|101.34|16013
1619097710000|2021-04-22 13:21:50|101.44|101.4|101.42|101.38|101.44|101.4|101.42|101.36|10245
1619097740000|2021-04-22 13:22:20|101.46|101.4|101.46|101.42|101.46|101.42|101.46|101.4|353
1619097750000|2021-04-22 13:22:30|101.48||101.46||101.48||101.46||3048
1619097770000|2021-04-22 13:22:50|101.48||101.48||101.48||101.48||240
1619097780000|2021-04-22 13:23:00|101.5|101.44|101.48|101.42|101.52|101.44|101.48|101.42|2409
1619097790000|2021-04-22 13:23:10|101.46|101.4|101.48|101.42|101.48|101.42|101.44|101.4|7034
1619097800000|2021-04-22 13:23:20||101.4||101.4||101.4||101.4|0
1619097810000|2021-04-22 13:23:30|101.46||101.44||101.46||101.44||0
1619097830000|2021-04-22 13:23:50|101.46|101.42|101.46|101.42|101.46|101.42|101.44|101.4|11203
1619097860000|2021-04-22 13:24:20|||||||||2000
1619097880000|2021-04-22 13:24:40|101.44|101.4|101.42|101.38|101.44|101.4|101.42|101.36|4245
1619097890000|2021-04-22 13:24:50|101.44||101.42||101.44||101.42||15205
1619097900000|2021-04-22 13:25:00||101.36||101.36||101.36||101.36|4470
1619097910000|2021-04-22 13:25:10||101.38||101.36||101.38||101.36|2510
1619097920000|2021-04-22 13:25:20|101.44|101.38|101.48|101.44|101.48|101.46|101.44|101.38|10733
1619097930000|2021-04-22 13:25:30|101.5|101.46|101.56|101.48|101.56|101.48|101.5|101.44|3894
1619097940000|2021-04-22 13:25:40|101.54|101.5|101.54|101.5|101.54|101.5|101.54|101.5|0
1619097950000|2021-04-22 13:25:50|101.56||101.54||101.56||101.54||0
1619098000000|2021-04-22 13:26:40|101.56|101.52|101.58|101.52|101.58|101.52|101.56|101.52|4681
1619098010000|2021-04-22 13:26:50|101.6|101.54|101.5|101.46|101.6|101.54|101.5|101.44|20020
1619098040000|2021-04-22 13:27:20|||||||||6000
1619098070000|2021-04-22 13:27:50|101.52|101.48|101.48|101.42|101.54|101.48|101.44|101.38|195082
1619098080000|2021-04-22 13:28:00|101.42|101.38|101.4|101.32|101.42|101.38|101.36|101.32|1118
1619098090000|2021-04-22 13:28:10|101.38||101.38||101.38||101.38||0
1619098110000|2021-04-22 13:28:30|101.4|101.34|101.42|101.36|101.42|101.38|101.4|101.34|10153
1619098130000|2021-04-22 13:28:50||101.38||101.38||101.38||101.38|4846
1619098140000|2021-04-22 13:29:00|101.44|101.4|101.44|101.42|101.46|101.42|101.42|101.4|6015
1619098150000|2021-04-22 13:29:10|101.42|101.4|101.44|101.4|101.46|101.4|101.42|101.38|24859
1619098170000|2021-04-22 13:29:30|101.46|101.42|101.44|101.4|101.5|101.44|101.44|101.4|30780
1619098180000|2021-04-22 13:29:40|101.46|101.44|101.48|101.44|101.52|101.48|101.46|101.44|36240
1619098190000|2021-04-22 13:29:50|||||||||1450
1619098200000|2021-04-22 13:30:00|101.46|101.42|101.4|101.32|101.46|101.42|101.4|101.32|21804
1619098210000|2021-04-22 13:30:10|101.42|101.34|101.42|101.38|101.42|101.38|101.4|101.34|12291
1619098220000|2021-04-22 13:30:20|101.4|101.36|101.42|101.36|101.42|101.38|101.4|101.34|12912
1619098230000|2021-04-22 13:30:30|101.44|101.38|101.48|101.4|101.48|101.42|101.44|101.38|7933
1619098240000|2021-04-22 13:30:40|101.46|101.38|101.48|101.44|101.5|101.44|101.44|101.36|12623
1619098250000|2021-04-22 13:30:50|101.44|101.42|101.46|101.42|101.48|101.42|101.44|101.42|8057
1619098260000|2021-04-22 13:31:00|101.44|101.4|101.46|101.4|101.46|101.42|101.4|101.34|14257
1619098270000|2021-04-22 13:31:10|101.48|101.42|101.68|101.62|101.74|101.66|101.48|101.42|806868
1619098280000|2021-04-22 13:31:20|101.66|101.6|101.58|101.52|101.66|101.6|101.52|101.48|96598
1619098290000|2021-04-22 13:31:30|101.6|101.54|101.76|101.72|101.76|101.72|101.6|101.54|99082
1619098300000|2021-04-22 13:31:40|101.78|101.7|101.82|101.76|101.86|101.82|101.76|101.7|38458
1619098310000|2021-04-22 13:31:50|101.8|101.74|101.74|101.7|101.84|101.76|101.74|101.66|21043
1619098320000|2021-04-22 13:32:00|101.76|101.72|101.78|101.74|101.78|101.76|101.74|101.7|21155
1619098330000|2021-04-22 13:32:10|101.76|101.72|101.74|101.72|101.78|101.72|101.74|101.66|3389
1619098340000|2021-04-22 13:32:20|101.72|101.68|101.72|101.62|101.72|101.68|101.72|101.62|3418
1619098350000|2021-04-22 13:32:30|101.76|101.64|101.76|101.7|101.76|101.7|101.72|101.62|6065
1619098360000|2021-04-22 13:32:40|101.78|101.72|101.78|101.7|101.82|101.74|101.76|101.7|8036
1619098370000|2021-04-22 13:32:50|101.76|101.68|101.7|101.64|101.76|101.68|101.7|101.62|10017
1619098380000|2021-04-22 13:33:00|||||||||10000
1619098390000|2021-04-22 13:33:10|101.68|101.62|101.68|101.6|101.68|101.62|101.64|101.56|7976
1619098400000|2021-04-22 13:33:20|101.66|101.58|101.64|101.58|101.68|101.6|101.64|101.58|12011
1619098410000|2021-04-22 13:33:30|101.66|101.6|101.54|101.46|101.66|101.6|101.54|101.46|55780
1619098420000|2021-04-22 13:33:40|101.46|101.44|101.44|101.4|101.52|101.44|101.42|101.4|21229
1619098430000|2021-04-22 13:33:50|101.46|101.42|101.44|101.4|101.5|101.42|101.42|101.4|47103
1619098440000|2021-04-22 13:34:00|101.42|101.38|101.36|101.3|101.42|101.38|101.36|101.28|46889
1619098450000|2021-04-22 13:34:10||101.28||101.28||101.28||101.28|981
1619098460000|2021-04-22 13:34:20|101.34|101.3|101.32|101.22|101.34|101.3|101.32|101.22|3950
1619098470000|2021-04-22 13:34:30|101.34|101.24|101.32|101.28|101.34|101.28|101.32|101.24|5587
1619098480000|2021-04-22 13:34:40|101.34|101.3|101.32|101.26|101.34|101.3|101.32|101.24|3245
1619098490000|2021-04-22 13:34:50|101.34|101.28|101.3|101.22|101.34|101.3|101.3|101.22|14768
1619098500000|2021-04-22 13:35:00|101.28|101.2|101.28|101.16|101.34|101.24|101.18|101.1|51637
1619098510000|2021-04-22 13:35:10|101.26|101.18|101.24|101.16|101.26|101.2|101.22|101.14|5342
1619098530000|2021-04-22 13:35:30|101.26|101.18|101.44|101.38|101.44|101.38|101.24|101.18|14670
1619098540000|2021-04-22 13:35:40||101.36||101.34||101.36||101.34|250
1619098560000|2021-04-22 13:36:00|101.42|101.32|101.32|101.28|101.42|101.34|101.32|101.26|7003
1619098570000|2021-04-22 13:36:10|101.34|101.3|101.32|101.26|101.34|101.3|101.32|101.26|225
1619098590000|2021-04-22 13:36:30|101.34|101.28|101.4|101.32|101.42|101.34|101.34|101.28|13840
1619098600000|2021-04-22 13:36:40|101.44|101.34|101.44|101.38|101.44|101.38|101.44|101.34|2276
1619098610000|2021-04-22 13:36:50|101.46|101.4|101.44|101.36|101.46|101.4|101.44|101.36|4226
1619098620000|2021-04-22 13:37:00|101.42|101.38|101.4|101.34|101.42|101.38|101.38|101.32|5187
1619098630000|2021-04-22 13:37:10|101.42|101.36|101.42|101.34|101.46|101.38|101.42|101.34|1005
1619098640000|2021-04-22 13:37:20|101.4|101.32|101.26|101.18|101.4|101.32|101.26|101.18|10606
1619098650000|2021-04-22 13:37:30|101.24|101.16|101.24|101.16|101.24|101.2|101.24|101.16|1029
1619098660000|2021-04-22 13:37:40|101.22|101.14|101.22|101.12|101.22|101.14|101.2|101.12|2611
1619098670000|2021-04-22 13:37:50|101.2||101.2||101.2||101.2||1053
1619098690000|2021-04-22 13:38:10|101.18|101.1|101.2|101.12|101.2|101.16|101.14|101.1|14825
1619098720000|2021-04-22 13:38:40|101.18|101.1|101.16|101.12|101.18|101.14|101.14|101.1|30375
1619098740000|2021-04-22 13:39:00|101.18|101.14|101.18|101.12|101.18|101.14|101.18|101.1|4646
1619098750000|2021-04-22 13:39:10|101.16|101.1|101.16|101.1|101.18|101.12|101.16|101.1|20
1619098760000|2021-04-22 13:39:20|101.14|101.12|101.2|101.14|101.2|101.14|101.14|101.1|42454
1619098770000|2021-04-22 13:39:30|101.22|101.16|101.22|101.16|101.24|101.18|101.2|101.16|19824
1619098780000|2021-04-22 13:39:40|101.24|101.2|101.24|101.18|101.28|101.22|101.24|101.18|7738
1619098790000|2021-04-22 13:39:50|101.22|101.16|101.2|101.12|101.22|101.18|101.14|101.1|26528
1619098800000|2021-04-22 13:40:00|101.22|101.16|101.3|101.22|101.3|101.22|101.2|101.16|32241
1619098810000|2021-04-22 13:40:10|101.28|101.2|101.22|101.16|101.28|101.2|101.2|101.14|12132
1619098820000|2021-04-22 13:40:20|101.24|101.18|101.28|101.22|101.28|101.22|101.24|101.18|4214
1619098830000|2021-04-22 13:40:30|101.26|101.2|101.26|101.18|101.26|101.2|101.26|101.18|5973
1619098840000|2021-04-22 13:40:40|101.28|101.2|101.3|101.22|101.38|101.32|101.28|101.2|13597
1619098860000|2021-04-22 13:41:00|||||||||218
1619098870000|2021-04-22 13:41:10|101.32|101.24|101.42|101.34|101.42|101.38|101.32|101.24|4895
1619098880000|2021-04-22 13:41:20|101.44|101.36|101.46|101.4|101.48|101.4|101.44|101.36|0
1619098890000|2021-04-22 13:41:30||101.36||101.38||101.38||101.36|9865
1619098910000|2021-04-22 13:41:50|101.5|101.4|101.4|101.34|101.52|101.44|101.38|101.3|17500
1619098920000|2021-04-22 13:42:00|||||||||981
1619098950000|2021-04-22 13:42:30|||||||||4024
1619098960000|2021-04-22 13:42:40|101.38|101.32|101.38|101.32|101.38|101.32|101.38|101.32|286
1619098970000|2021-04-22 13:42:50|101.4|101.34|101.4|101.34|101.4|101.34|101.4|101.34|3201
1619098980000|2021-04-22 13:43:00|101.38|101.32|101.38|101.32|101.38|101.32|101.34|101.3|2974
1619098990000|2021-04-22 13:43:10|101.4|101.3|101.38|101.32|101.4|101.32|101.38|101.3|4447
1619099000000|2021-04-22 13:43:20||101.34||101.34||101.34||101.34|0
1619099010000|2021-04-22 13:43:30|101.4|101.36|101.44|101.4|101.44|101.4|101.4|101.36|11425
1619099020000|2021-04-22 13:43:40||101.38||101.4||101.4||101.38|0
1619099030000|2021-04-22 13:43:50|101.46|101.42|101.42|101.38|101.48|101.42|101.42|101.38|96733
1619099040000|2021-04-22 13:44:00|101.44|101.4|101.42|101.38|101.46|101.42|101.38|101.36|56567
1619099050000|2021-04-22 13:44:10||101.36||101.36||101.36||101.36|10
1619099060000|2021-04-22 13:44:20|101.44|101.4|101.44|101.42|101.46|101.42|101.42|101.36|246130
1619099080000|2021-04-22 13:44:40|101.46|101.4|101.44|101.4|101.46|101.42|101.44|101.4|61479
1619099090000|2021-04-22 13:44:50|101.42|101.42|101.42|101.4|101.44|101.42|101.42|101.4|3500
1619099100000|2021-04-22 13:45:00|101.44|101.36|101.44|101.38|101.46|101.42|101.42|101.36|146559
1619099110000|2021-04-22 13:45:10|101.4|101.4|101.42|101.38|101.42|101.4|101.4|101.38|6157
1619099120000|2021-04-22 13:45:20|||||||||986
1619099130000|2021-04-22 13:45:30|101.38|101.36|101.42|101.4|101.42|101.4|101.38|101.36|2072
1619099150000|2021-04-22 13:45:50|101.44|101.36|101.44|101.4|101.44|101.4|101.4|101.36|15170
1619099160000|2021-04-22 13:46:00|101.42|101.42|101.36|101.32|101.42|101.42|101.36|101.32|8782
1619099170000|2021-04-22 13:46:10|101.32|101.3|101.34|101.28|101.36|101.32|101.32|101.28|2514
1619099180000|2021-04-22 13:46:20||101.26||101.26||101.26||101.26|2154
1619099200000|2021-04-22 13:46:40|101.32|101.3|101.34|101.3|101.34|101.3|101.32|101.3|5163
1619099210000|2021-04-22 13:46:50|101.36|101.32|101.36|101.32|101.4|101.36|101.36|101.32|41706
1619099220000|2021-04-22 13:47:00|101.34|101.3|101.36|101.3|101.36|101.32|101.34|101.3|6316
1619099230000|2021-04-22 13:47:10|101.38|101.32|101.4|101.36|101.4|101.36|101.36|101.32|14316
1619099250000|2021-04-22 13:47:30|101.42|101.38|101.42|101.36|101.48|101.42|101.42|101.36|64538
1619099260000|2021-04-22 13:47:40|101.44|101.38|101.44|101.38|101.46|101.42|101.44|101.38|138807
1619099270000|2021-04-22 13:47:50|||||||||175
1619099280000|2021-04-22 13:48:00|101.42|101.4|101.44|101.4|101.46|101.42|101.42|101.38|56031
1619099290000|2021-04-22 13:48:10|101.42|101.38|101.42|101.36|101.42|101.4|101.42|101.36|6626
1619099300000|2021-04-22 13:48:20|101.4|101.34|101.42|101.36|101.42|101.36|101.38|101.32|11681
1619099320000|2021-04-22 13:48:40|101.44|101.38|101.52|101.48|101.52|101.48|101.44|101.38|29136
1619099330000|2021-04-22 13:48:50|101.54||101.54||101.54||101.54||6834
1619099340000|2021-04-22 13:49:00|101.56|101.5|101.66|101.6|101.66|101.6|101.56|101.5|21488
1619099360000|2021-04-22 13:49:20|101.64|101.58|101.58|101.54|101.64|101.58|101.58|101.54|19736
1619099370000|2021-04-22 13:49:30||101.52||101.52||101.52||101.52|6337
1619099390000|2021-04-22 13:49:50|101.6|101.54|101.6|101.54|101.6|101.54|101.6|101.54|0
1619099400000|2021-04-22 13:50:00|101.64|101.56|101.6|101.54|101.64|101.58|101.6|101.54|82389
1619099410000|2021-04-22 13:50:10|101.62|101.56|101.72|101.66|101.74|101.66|101.58|101.56|169478
1619099430000|2021-04-22 13:50:30|||||||||1000
1619099460000|2021-04-22 13:51:00|101.74|101.68|101.54|101.5|101.76|101.74|101.54|101.5|44412
1619099470000|2021-04-22 13:51:10|101.52|101.48|101.5|101.46|101.52|101.48|101.48|101.44|8365
1619099480000|2021-04-22 13:51:20|101.52|101.48|101.44|101.4|101.52|101.48|101.44|101.4|23161
1619099490000|2021-04-22 13:51:30|101.46|101.42|101.48|101.42|101.48|101.42|101.44|101.4|12326
1619099500000|2021-04-22 13:51:40|101.46|101.4|101.46|101.42|101.46|101.42|101.44|101.4|4600
1619099510000|2021-04-22 13:51:50||101.4||101.4||101.4||101.4|1956
1619099520000|2021-04-22 13:52:00|||||||||10796
1619099530000|2021-04-22 13:52:10|101.48|101.42|101.48|101.46|101.5|101.46|101.46|101.42|14156
1619099540000|2021-04-22 13:52:20|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|12097
1619099550000|2021-04-22 13:52:30|101.48|101.42|101.48|101.4|101.48|101.42|101.48|101.4|7147
1619099570000|2021-04-22 13:52:50|101.5|101.42|101.46|101.42|101.5|101.44|101.46|101.4|7857
1619099590000|2021-04-22 13:53:10|101.48|101.44|101.5|101.44|101.5|101.44|101.48|101.44|2508
1619099600000|2021-04-22 13:53:20|101.52|101.46|101.56|101.5|101.56|101.5|101.52|101.46|4102
1619099610000|2021-04-22 13:53:30|101.54|101.48|101.46|101.4|101.54|101.48|101.46|101.4|20165
1619099640000|2021-04-22 13:54:00|101.44|101.38|101.38|101.3|101.44|101.4|101.34|101.26|24720
1619099650000|2021-04-22 13:54:10||101.28||101.3||101.3||101.28|15
1619099660000|2021-04-22 13:54:20|||||||||972
1619099670000|2021-04-22 13:54:30|101.36|101.28|101.36|101.28|101.36|101.3|101.32|101.26|9267
1619099680000|2021-04-22 13:54:40|101.38|101.32|101.38|101.34|101.38|101.34|101.38|101.32|768
1619099690000|2021-04-22 13:54:50|101.4|101.32|101.46|101.42|101.5|101.42|101.4|101.3|11494
1619099700000|2021-04-22 13:55:00|101.48||101.52||101.52||101.48||7346
1619099710000|2021-04-22 13:55:10||101.44||101.46||101.46||101.44|2328
1619099720000|2021-04-22 13:55:20|101.56|101.48|101.56|101.48|101.56|101.5|101.56|101.48|50
1619099750000|2021-04-22 13:55:50|101.54|101.46|101.56|101.5|101.56|101.5|101.5|101.46|6069
1619099760000|2021-04-22 13:56:00|101.54|101.48|101.5|101.46|101.54|101.48|101.5|101.46|5650
1619099770000|2021-04-22 13:56:10||101.44||101.46||101.46||101.42|11927
1619099780000|2021-04-22 13:56:20|101.48|101.44|101.46|101.42|101.48|101.46|101.44|101.36|8261
1619099790000|2021-04-22 13:56:30|101.48|101.44|101.56|101.5|101.56|101.5|101.48|101.44|8114
1619099800000|2021-04-22 13:56:40|101.58|101.52|101.6|101.54|101.6|101.54|101.58|101.52|3301
1619099810000|2021-04-22 13:56:50|101.62|101.56|101.7|101.64|101.7|101.64|101.62|101.56|6199
1619099820000|2021-04-22 13:57:00|||||||||1831
1619099830000|2021-04-22 13:57:10|101.74|101.66|101.78|101.68|101.78|101.68|101.74|101.66|4218
1619099840000|2021-04-22 13:57:20|101.76||101.76||101.76||101.76||0
1619099850000|2021-04-22 13:57:30|101.78|101.7|101.72|101.68|101.8|101.72|101.7|101.66|0
1619099860000|2021-04-22 13:57:40|101.7||101.7||101.7||101.7||183
1619099870000|2021-04-22 13:57:50||101.66||101.66||101.66||101.66|4021
1619099880000|2021-04-22 13:58:00|101.72|101.68|101.8|101.74|101.8|101.74|101.72|101.68|10886
1619099890000|2021-04-22 13:58:10|101.76|101.72|101.64|101.62|101.78|101.72|101.64|101.62|22638
1619099900000|2021-04-22 13:58:20|101.68|101.64|101.66|101.62|101.68|101.64|101.66|101.62|11520
1619099940000|2021-04-22 13:59:00|101.64|101.6|101.62|101.56|101.64|101.6|101.62|101.56|6757
1619099990000|2021-04-22 13:59:50|101.66|101.58|101.68|101.64|101.74|101.64|101.66|101.58|14014
1619100000000|2021-04-22 14:00:00|101.66|101.62|101.64|101.58|101.72|101.64|101.64|101.58|19889
1619100010000|2021-04-22 14:00:10|||||||||276
1619100020000|2021-04-22 14:00:20|||||||||13829
1619100030000|2021-04-22 14:00:30|||||||||8310
1619100040000|2021-04-22 14:00:40|101.66|101.6|101.7|101.62|101.7|101.62|101.66|101.6|14641
1619100050000|2021-04-22 14:00:50|101.68|101.6|101.62|101.56|101.68|101.6|101.62|101.56|8940
1619100060000|2021-04-22 14:01:00||101.58||101.58||101.58||101.58|10000
1619100090000|2021-04-22 14:01:30|101.6|101.56|101.58|101.56|101.6|101.56|101.58|101.56|1828
1619100100000|2021-04-22 14:01:40|101.56|101.54|101.5|101.46|101.56|101.54|101.5|101.44|37526
1619100110000|2021-04-22 14:01:50|||||||||5546
1619100120000|2021-04-22 14:02:00|101.48|101.48|101.5|101.46|101.52|101.48|101.48|101.46|9760
1619100130000|2021-04-22 14:02:10||101.44||101.42||101.44||101.42|13698
1619100140000|2021-04-22 14:02:20|101.48|101.4|101.46|101.4|101.48|101.4|101.46|101.4|700
1619100150000|2021-04-22 14:02:30|||||||||19587
1619100180000|2021-04-22 14:03:00|101.48|101.42|101.54|101.48|101.54|101.48|101.48|101.42|18244
1619100190000|2021-04-22 14:03:10|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|0
1619100200000|2021-04-22 14:03:20|101.56|101.48|101.54|101.48|101.58|101.5|101.54|101.48|5716
1619100210000|2021-04-22 14:03:30|101.56|101.5|101.52|101.46|101.58|101.5|101.52|101.46|18189
1619100240000|2021-04-22 14:04:00|101.5|101.44|101.46|101.42|101.5|101.44|101.46|101.4|4119
1619100250000|2021-04-22 14:04:10|101.44||101.46||101.46||101.44||0
1619100260000|2021-04-22 14:04:20|101.48|101.44|101.5|101.44|101.5|101.44|101.48|101.44|23686
1619100270000|2021-04-22 14:04:30|101.48|101.42|101.5|101.44|101.5|101.44|101.48|101.42|1315
1619100280000|2021-04-22 14:04:40|101.48|101.46|101.52|101.46|101.52|101.46|101.48|101.46|7732
1619100290000|2021-04-22 14:04:50|101.56|101.48|101.56|101.5|101.56|101.52|101.56|101.48|9618
1619100300000|2021-04-22 14:05:00|101.54|101.48|101.62|101.56|101.64|101.56|101.54|101.48|4101
1619100310000|2021-04-22 14:05:10|101.64|101.58|101.72|101.7|101.72|101.7|101.62|101.58|6682
1619100320000|2021-04-22 14:05:20|101.7|101.68|101.74|101.66|101.74|101.68|101.7|101.66|13115
1619100330000|2021-04-22 14:05:30|101.72||101.7||101.72||101.7||2071
1619100340000|2021-04-22 14:05:40|101.72|101.64|101.7|101.66|101.72|101.66|101.68|101.64|3421
1619100350000|2021-04-22 14:05:50|101.68|101.64|101.7|101.64|101.7|101.64|101.68|101.64|12348
1619100360000|2021-04-22 14:06:00|101.68|101.62|101.7|101.64|101.7|101.66|101.68|101.62|1272
1619100370000|2021-04-22 14:06:10|101.68|101.66|101.74|101.66|101.74|101.66|101.68|101.66|8
1619100380000|2021-04-22 14:06:20|101.72|101.64|101.66|101.64|101.72|101.64|101.66|101.62|3286
1619100390000|2021-04-22 14:06:30|101.68|101.62|101.62|101.58|101.7|101.62|101.62|101.56|3997
1619100410000|2021-04-22 14:06:50|101.66|101.6|101.7|101.64|101.7|101.64|101.66|101.6|1118
1619100420000|2021-04-22 14:07:00|101.68|101.62|101.7|101.62|101.7|101.62|101.66|101.62|5500
1619100440000|2021-04-22 14:07:20|101.68|101.64|101.7|101.64|101.7|101.64|101.66|101.64|148
1619100460000|2021-04-22 14:07:40|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|367
1619100470000|2021-04-22 14:07:50||101.64||101.64||101.64||101.64|1222
1619100480000|2021-04-22 14:08:00|101.66|101.62|101.68|101.64|101.68|101.64|101.66|101.62|0
1619100490000|2021-04-22 14:08:10||101.62||101.62||101.62||101.62|0
1619100500000|2021-04-22 14:08:20|101.66||101.66||101.66||101.66||0
1619100510000|2021-04-22 14:08:30|101.68||101.66||101.68||101.66||59
1619100540000|2021-04-22 14:09:00|101.64|101.6|101.68|101.62|101.68|101.64|101.64|101.6|6808
1619100550000|2021-04-22 14:09:10|101.7|101.64|101.84|101.78|101.84|101.78|101.7|101.64|7114
1619100560000|2021-04-22 14:09:20|101.82|101.74|101.82|101.76|101.82|101.76|101.82|101.74|0
1619100580000|2021-04-22 14:09:40|||||||||20913
1619100600000|2021-04-22 14:10:00|101.8||101.82||101.82||101.8||156
1619100610000|2021-04-22 14:10:10|101.84|101.82|101.78|101.74|101.84|101.82|101.78|101.74|29545
1619100620000|2021-04-22 14:10:20||101.76||101.76||101.76||101.76|95
1619100630000|2021-04-22 14:10:30|101.8|101.74|101.8|101.74|101.8|101.74|101.78|101.74|9472
1619100640000|2021-04-22 14:10:40|101.78||101.8||101.8||101.78||19
1619100650000|2021-04-22 14:10:50|101.78|101.76|101.94|101.88|101.94|101.88|101.78|101.76|8309
1619100660000|2021-04-22 14:11:00|101.92||101.92||101.92||101.92||156
1619100670000|2021-04-22 14:11:10|101.94|101.9|102.04|102|102.06|102.02|101.94|101.9|32362
1619100680000|2021-04-22 14:11:20|102.02|102.02|102.04|101.98|102.04|102.02|102.02|101.96|20805
1619100700000|2021-04-22 14:11:40|102.06|102|102.16|102.08|102.18|102.08|102.06|102|4918
1619100710000|2021-04-22 14:11:50|||||||||144
1619100720000|2021-04-22 14:12:00|102.18|102.1|102.22|102.16|102.22|102.16|102.18|102.1|6010
1619100730000|2021-04-22 14:12:10|102.24||102.24||102.26||102.24||42
1619100740000|2021-04-22 14:12:20|||||||||100
1619100750000|2021-04-22 14:12:30|||||||||4862
1619100760000|2021-04-22 14:12:40|102.22|102.14|102.22|102.16|102.22|102.16|102.22|102.14|12414
1619100770000|2021-04-22 14:12:50|102.24|102.14|102.06|101.98|102.24|102.14|102.04|101.98|86825
1619100780000|2021-04-22 14:13:00|102.08|102|102.1|102.04|102.12|102.08|102.08|102|4161
1619100800000|2021-04-22 14:13:20|102.08|102.02|101.96|101.9|102.12|102.04|101.96|101.9|45987
1619100810000|2021-04-22 14:13:30|101.98||101.96||101.98||101.96||0
1619100820000|2021-04-22 14:13:40|||||||||232
1619100830000|2021-04-22 14:13:50|101.98|101.92|101.98|101.94|102.02|101.94|101.94|101.88|34444
1619100840000|2021-04-22 14:14:00|102||102||102||102||1723
1619100870000|2021-04-22 14:14:30|102.02|101.96|102.06|102|102.06|102|102.02|101.96|1803
1619100890000|2021-04-22 14:14:50|||||||||1479
1619100900000|2021-04-22 14:15:00|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.94|306
1619100910000|2021-04-22 14:15:10|||||||||4410
1619100930000|2021-04-22 14:15:30|102.02|101.96|101.98|101.92|102.02|101.96|101.98|101.9|18883
1619100940000|2021-04-22 14:15:40||101.9||101.92||101.92||101.9|475
1619100950000|2021-04-22 14:15:50|||||||||294
1619100970000|2021-04-22 14:16:10|101.96|101.94|101.94|101.9|101.96|101.94|101.92|101.9|5953
1619100980000|2021-04-22 14:16:20|101.96||101.96||101.96||101.96||0
1619100990000|2021-04-22 14:16:30|101.94|101.88|101.92|101.88|101.94|101.88|101.92|101.88|895
1619101000000|2021-04-22 14:16:40|101.94|101.86|101.96|101.88|101.96|101.88|101.92|101.86|6910
1619101010000|2021-04-22 14:16:50|||||||||3000
1619101020000|2021-04-22 14:17:00|101.98|101.9|102|101.94|102|101.94|101.98|101.9|1867
1619101030000|2021-04-22 14:17:10|102.02|101.96|102.04|101.98|102.04|102.02|102.02|101.96|6718
1619101040000|2021-04-22 14:17:20|102.02||102.04||102.04||102.02||0
1619101050000|2021-04-22 14:17:30|102.02|101.94|102|101.94|102.02|101.98|102|101.94|6122
1619101060000|2021-04-22 14:17:40|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|3146
1619101070000|2021-04-22 14:17:50||101.94||101.92||101.94||101.92|2639
1619101080000|2021-04-22 14:18:00||101.94||101.94||101.94||101.94|1000
1619101090000|2021-04-22 14:18:10|101.96|101.92|101.92|101.88|101.96|101.92|101.92|101.84|91175
1619101100000|2021-04-22 14:18:20|101.9|101.86|101.88|101.86|101.9|101.86|101.88|101.86|0
1619101110000|2021-04-22 14:18:30|||||||||101
1619101130000|2021-04-22 14:18:50|101.9||101.9||101.9||101.9||876
1619101140000|2021-04-22 14:19:00|101.92|101.88|101.94|101.88|101.94|101.88|101.92|101.88|11721
1619101150000|2021-04-22 14:19:10|101.92|101.86|101.92|101.86|101.92|101.86|101.92|101.86|0
1619101170000|2021-04-22 14:19:30|101.9|101.84|101.9|101.84|101.9|101.84|101.88|101.84|133
1619101180000|2021-04-22 14:19:40|101.92|101.86|101.9|101.86|101.92|101.86|101.9|101.86|0
1619101190000|2021-04-22 14:19:50|101.92||101.92||101.94||101.92||39977
1619101210000|2021-04-22 14:20:10|101.9|101.84|101.9|101.86|101.9|101.86|101.9|101.84|1
1619101230000|2021-04-22 14:20:30|101.86|101.84|101.86|101.82|101.86|101.84|101.86|101.82|5475
1619101240000|2021-04-22 14:20:40|101.84||101.84||101.84||101.84||0
1619101250000|2021-04-22 14:20:50|101.86|101.8|101.86|101.84|101.9|101.84|101.86|101.8|11689
1619101260000|2021-04-22 14:21:00|101.84|101.82|101.86|101.82|101.86|101.82|101.84|101.8|33400
1619101270000|2021-04-22 14:21:10|101.88|101.84|101.86|101.82|101.9|101.84|101.86|101.82|8580
1619101280000|2021-04-22 14:21:20|101.84|101.8|101.84|101.78|101.84|101.8|101.84|101.78|10911
1619101290000|2021-04-22 14:21:30|||||||||16600
1619101310000|2021-04-22 14:21:50|101.86|101.8|101.86|101.8|101.86|101.82|101.86|101.8|3459
1619101320000|2021-04-22 14:22:00|101.84|101.78|101.84|101.78|101.84|101.78|101.84|101.78|2501
1619101330000|2021-04-22 14:22:10|101.86|101.8|101.86|101.8|101.86|101.8|101.86|101.8|0
1619101340000|2021-04-22 14:22:20|101.88|101.82|101.9|101.86|101.92|101.86|101.86|101.82|12703
1619101350000|2021-04-22 14:22:30|101.92||101.92||101.94||101.92||57
1619101370000|2021-04-22 14:22:50|||||||||2431
1619101390000|2021-04-22 14:23:10|101.94|101.88|101.94|101.88|101.94|101.88|101.94|101.88|9
1619101400000|2021-04-22 14:23:20|101.98|101.9|101.94|101.9|101.98|101.92|101.94|101.9|39678
1619101410000|2021-04-22 14:23:30||101.92||101.92||101.92||101.9|15876
1619101420000|2021-04-22 14:23:40||101.9||101.9||101.9||101.9|4865
1619101430000|2021-04-22 14:23:50||101.92||101.92||101.92||101.92|0
1619101440000|2021-04-22 14:24:00|||||||||5849
1619101450000|2021-04-22 14:24:10|101.98||101.94||101.98||101.94||171331
1619101460000|2021-04-22 14:24:20|101.92|101.9|101.94|101.9|101.94|101.9|101.92|101.86|19100
1619101470000|2021-04-22 14:24:30|||||||||3485
1619101480000|2021-04-22 14:24:40|101.96|101.92|101.94|101.92|101.96|101.92|101.94|101.92|10560
1619101490000|2021-04-22 14:24:50|101.96||101.94||101.96||101.94||21874
1619101500000|2021-04-22 14:25:00|101.96|101.94|102.14|102.08|102.14|102.08|101.94|101.94|32794
1619101510000|2021-04-22 14:25:10||102.1||102.08||102.1||102.08|3468
1619101530000|2021-04-22 14:25:30|102.16|102.16|102.28|102.26|102.3|102.26|102.14|102.12|73437
1619101540000|2021-04-22 14:25:40|102.26|102.24|102.2|102.16|102.3|102.28|102.2|102.16|42735
1619101570000|2021-04-22 14:26:10|102.22|102.18|102.24|102.18|102.28|102.18|102.22|102.18|43575
1619101580000|2021-04-22 14:26:20|102.22|102.16|102.2|102.16|102.22|102.16|102.18|102.16|11059
1619101600000|2021-04-22 14:26:40|102.18|102.14|102.18|102.16|102.18|102.16|102.18|102.14|12704
1619101610000|2021-04-22 14:26:50|102.16|102.14|102.16|102.14|102.16|102.14|102.16|102.14|870
1619101620000|2021-04-22 14:27:00|102.14|102.12|102.14|102.12|102.16|102.14|102.14|102.12|6586
1619101630000|2021-04-22 14:27:10||102.1||102.08||102.1||102.08|5355
1619101660000|2021-04-22 14:27:40|||||||||13456
1619101670000|2021-04-22 14:27:50|102.16|102.1|102.2|102.14|102.2|102.14|102.16|102.1|1122
1619101680000|2021-04-22 14:28:00|102.22|102.16|102.24|102.18|102.26|102.18|102.22|102.16|1792
1619101690000|2021-04-22 14:28:10|102.22|102.16|102.14|102.1|102.22|102.16|102.14|102.1|7389
1619101700000|2021-04-22 14:28:20|||||||||1826
1619101710000|2021-04-22 14:28:30|102.16|102.12|102.16|102.12|102.16|102.12|102.14|102.12|5085
1619101730000|2021-04-22 14:28:50|102.14||102.16||102.16||102.14||600
1619101740000|2021-04-22 14:29:00|102.14|102.1|102.14|102.1|102.16|102.12|102.14|102.1|3861
1619101750000|2021-04-22 14:29:10|102.16|102.12|102.16|102.1|102.16|102.12|102.16|102.1|0
1619101760000|2021-04-22 14:29:20|102.14||102.14||102.14||102.14||0
1619101770000|2021-04-22 14:29:30|102.12||102.14||102.14||102.12||11
1619101780000|2021-04-22 14:29:40|||||||||11505
1619101790000|2021-04-22 14:29:50|102.16||102.16||102.16||102.16||1147
1619101800000|2021-04-22 14:30:00|102.14|102.12|102.16|102.1|102.16|102.12|102.14|102.1|2516
1619101810000|2021-04-22 14:30:10|102.14|102.12|102.24|102.18|102.26|102.18|102.14|102.1|21935
1619101830000|2021-04-22 14:30:30|||||||||4019
1619101860000|2021-04-22 14:31:00|102.22|102.16|102.2|102.14|102.22|102.16|102.2|102.12|7058
1619101890000|2021-04-22 14:31:30|102.18||102.18||102.18||102.18||2
1619101900000|2021-04-22 14:31:40|102.16|102.12|102.18|102.14|102.18|102.14|102.12|102.1|12113
1619101910000|2021-04-22 14:31:50|102.16|102.12|102.18|102.14|102.18|102.14|102.16|102.1|1938
1619101920000|2021-04-22 14:32:00|102.2|102.16|102.24|102.2|102.24|102.2|102.2|102.16|10935
1619101930000|2021-04-22 14:32:10|||||||||3000
1619101940000|2021-04-22 14:32:20|102.26|102.22|102.26|102.22|102.3|102.24|102.24|102.2|13347
1619101950000|2021-04-22 14:32:30||102.2||102.24||102.24||102.2|1408
1619101960000|2021-04-22 14:32:40|102.24|102.2|102.24|102.2|102.24|102.22|102.24|102.2|2434
1619102030000|2021-04-22 14:33:50|102.26||102.26||102.26||102.26||540
1619102040000|2021-04-22 14:34:00|||||||||17501
1619102060000|2021-04-22 14:34:20|102.22|102.18|102.2|102.16|102.22|102.18|102.18|102.16|11860
1619102070000|2021-04-22 14:34:30|||||||||7820
1619102080000|2021-04-22 14:34:40|||||||||610
1619102140000|2021-04-22 14:35:40|102.18|102.14|102.2|102.14|102.2|102.14|102.18|102.14|1345
1619102150000|2021-04-22 14:35:50|102.18|102.16|102.2|102.16|102.2|102.16|102.18|102.14|7373
1619102180000|2021-04-22 14:36:20|102.18|102.14|102.2|102.14|102.2|102.14|102.18|102.14|7118
1619102190000|2021-04-22 14:36:30|102.18|102.16|102.18|102.16|102.18|102.16|102.18|102.16|3431
1619102200000|2021-04-22 14:36:40|102.16|102.14|102.14|102.08|102.16|102.16|102.12|102.08|20035
1619102210000|2021-04-22 14:36:50|102.16|102.06|102.2|102.14|102.2|102.14|102.16|102.06|9435
1619102220000|2021-04-22 14:37:00|102.18|102.16|102.2|102.16|102.2|102.16|102.18|102.14|8467
1619102230000|2021-04-22 14:37:10|||||||||350
1619102240000|2021-04-22 14:37:20|102.16|102.14|102.2|102.18|102.24|102.18|102.16|102.12|28968
1619102250000|2021-04-22 14:37:30|102.18|102.16|102.2|102.14|102.2|102.16|102.18|102.14|6656
1619102260000|2021-04-22 14:37:40|102.18||102.2||102.2||102.18||3
1619102280000|2021-04-22 14:38:00|102.18||102.18||102.18||102.18||0
1619102290000|2021-04-22 14:38:10|102.16|102.12|102.12|102.08|102.16|102.12|102.12|102.08|12242
1619102300000|2021-04-22 14:38:20|||||||||9823
1619102320000|2021-04-22 14:38:40|||||||||13476
1619102330000|2021-04-22 14:38:50|102.14|102.1|102.06|102.02|102.18|102.12|102.04|102.02|39992
1619102340000|2021-04-22 14:39:00|102.08|102.04|102.14|102.08|102.14|102.08|102.08|102.04|9763
1619102350000|2021-04-22 14:39:10|102.12|102.06|102.04|102|102.12|102.06|102|101.98|57495
1619102360000|2021-04-22 14:39:20|102.06|101.98|102.04|101.98|102.06|102|102|101.94|24538
1619102370000|2021-04-22 14:39:30|102.02|101.96|101.98|101.94|102.02|101.96|101.98|101.94|5307
1619102380000|2021-04-22 14:39:40|||||||||1176
1619102390000|2021-04-22 14:39:50|101.96|101.92|101.92|101.9|101.96|101.92|101.92|101.9|1958
1619102400000|2021-04-22 14:40:00|101.96|101.92|101.98|101.92|101.98|101.92|101.96|101.92|3
1619102410000|2021-04-22 14:40:10|102|101.94|102.02|101.98|102.04|102|102|101.94|10000
1619102420000|2021-04-22 14:40:20|102.04|102|102.08|102.04|102.1|102.04|102.04|102|3299
1619102430000|2021-04-22 14:40:30|||||||||963
1619102450000|2021-04-22 14:40:50|102.06|102.02|102.04|102|102.06|102.02|102.04|102|4202
1619102460000|2021-04-22 14:41:00|102.02|101.96|101.96|101.9|102.02|101.96|101.94|101.9|30107
1619102470000|2021-04-22 14:41:10|101.98|101.94|102|101.94|102|101.94|101.96|101.94|14835
1619102480000|2021-04-22 14:41:20||101.96||101.96||101.96||101.96|0
1619102490000|2021-04-22 14:41:30|101.98|101.94|102|101.94|102|101.96|101.98|101.94|4172
1619102500000|2021-04-22 14:41:40|101.98||102||102||101.98||5000
1619102510000|2021-04-22 14:41:50||101.96||101.96||101.96||101.96|8135
1619102530000|2021-04-22 14:42:10|102.02|101.98|102.02|101.98|102.04|101.98|102.02|101.98|4557
1619102540000|2021-04-22 14:42:20|102.04|102|102.04|102|102.08|102|102.04|101.98|11604
1619102550000|2021-04-22 14:42:30|102.02|101.98|102.04|101.98|102.04|101.98|102|101.96|9145
1619102560000|2021-04-22 14:42:40|102.02||102.02||102.02||102.02||940
1619102570000|2021-04-22 14:42:50|102|101.96|101.98|101.96|102|101.96|101.98|101.94|3175
1619102580000|2021-04-22 14:43:00|101.96|101.94|101.96|101.92|101.96|101.94|101.96|101.92|21571
1619102590000|2021-04-22 14:43:10|101.98|101.94|101.98|101.94|101.98|101.94|101.98|101.94|3582
1619102610000|2021-04-22 14:43:30|101.96|101.92|101.96|101.94|101.98|101.94|101.96|101.92|4084
1619102640000|2021-04-22 14:44:00|101.98|101.92|101.96|101.92|101.98|101.92|101.96|101.92|1118
1619102660000|2021-04-22 14:44:20|101.94|101.9|101.94|101.92|101.96|101.92|101.94|101.9|14048
1619102670000|2021-04-22 14:44:30|101.96||101.94||101.96||101.94||0
1619102680000|2021-04-22 14:44:40|101.96||101.96||101.96||101.96||2500
1619102710000|2021-04-22 14:45:10|101.98|101.94|102|101.96|102.1|102.02|101.98|101.94|41326
1619102720000|2021-04-22 14:45:20|102.02||102||102.02||102||0
1619102730000|2021-04-22 14:45:30|||||||||4868
1619102740000|2021-04-22 14:45:40|102.02|101.98|102.02|101.98|102.04|102|102.02|101.98|36386
1619102750000|2021-04-22 14:45:50|||||||||963
1619102760000|2021-04-22 14:46:00|102.04||102.04||102.04||102.04||0
1619102770000|2021-04-22 14:46:10|102.02|101.96|101.94|101.92|102.02|101.96|101.94|101.92|21092
1619102780000|2021-04-22 14:46:20|101.96||101.98||101.98||101.96||302
1619102790000|2021-04-22 14:46:30|102|101.94|101.98|101.9|102.02|101.94|101.98|101.9|20
1619102800000|2021-04-22 14:46:40|101.96|101.92|101.98|101.92|102|101.94|101.96|101.92|15729
1619102810000|2021-04-22 14:46:50|101.96|101.94|101.92|101.88|101.96|101.94|101.9|101.88|40101
1619102820000|2021-04-22 14:47:00|101.88|101.86|101.88|101.82|101.92|101.86|101.88|101.8|3948
1619102840000|2021-04-22 14:47:20|101.9|101.84|101.88|101.82|101.94|101.86|101.88|101.82|10164
1619102870000|2021-04-22 14:47:50|101.86|101.8|101.8|101.76|101.86|101.8|101.8|101.76|8304
1619102880000|2021-04-22 14:48:00|101.78|101.78|101.8|101.76|101.82|101.78|101.78|101.76|3664
1619102890000|2021-04-22 14:48:10|101.78|101.74|101.76|101.7|101.78|101.74|101.76|101.68|7565
1619102900000|2021-04-22 14:48:20|101.78|101.72|101.78|101.7|101.82|101.8|101.76|101.7|24025
1619102910000|2021-04-22 14:48:30|101.76||101.78||101.78||101.76||0
1619102920000|2021-04-22 14:48:40|101.8|101.76|101.82|101.78|101.82|101.78|101.8|101.76|46109
1619102930000|2021-04-22 14:48:50|||||||||7479
1619102960000|2021-04-22 14:49:20|||||||||4979
1619102970000|2021-04-22 14:49:30|101.8|101.76|101.84|101.78|101.84|101.78|101.78|101.74|38402
1619102990000|2021-04-22 14:49:50|101.82|101.76|101.82|101.76|101.82|101.76|101.82|101.74|1628
1619103010000|2021-04-22 14:50:10||101.74||101.74||101.76||101.74|1686
1619103030000|2021-04-22 14:50:30||101.76||101.76||101.76||101.76|0
1619103040000|2021-04-22 14:50:40|||||||||1900
1619103080000|2021-04-22 14:51:20|101.84|101.78|101.84|101.8|101.84|101.8|101.84|101.78|4705
1619103090000|2021-04-22 14:51:30|101.86|101.78|101.84|101.78|101.88|101.78|101.84|101.78|11496
1619103100000|2021-04-22 14:51:40|101.82|101.76|101.82|101.76|101.82|101.78|101.8|101.74|886
1619103110000|2021-04-22 14:51:50|101.8||101.8||101.8||101.8||0
1619103130000|2021-04-22 14:52:10|||||||||9766
1619103140000|2021-04-22 14:52:20|101.82|101.78|101.82|101.76|101.82|101.78|101.8|101.76|8414
1619103150000|2021-04-22 14:52:30|101.8||101.8||101.8||101.8||750
1619103160000|2021-04-22 14:52:40|101.82||101.82||101.82||101.82||0
1619103170000|2021-04-22 14:52:50|101.8|101.78|101.82|101.78|101.82|101.78|101.8|101.78|479
1619103200000|2021-04-22 14:53:20|101.84|101.8|101.92|101.84|101.92|101.84|101.84|101.8|3169
1619103210000|2021-04-22 14:53:30|101.9||101.92||101.92||101.9||5500
1619103220000|2021-04-22 14:53:40|101.9||101.92||101.92||101.9||1178
1619103240000|2021-04-22 14:54:00|101.94|101.86|102.02|101.94|102.02|101.94|101.94|101.86|4207
1619103250000|2021-04-22 14:54:10|102.04||102.02||102.04||102.02||7
1619103270000|2021-04-22 14:54:30|102.04|101.98|102.04|101.98|102.06|102|102.04|101.98|5676
1619103290000|2021-04-22 14:54:50|102.02|101.96|102.04|101.98|102.04|101.98|102|101.96|96
1619103300000|2021-04-22 14:55:00||102||102||102||102|0
1619103310000|2021-04-22 14:55:10|102.06|102.02|102.08|102.02|102.08|102.02|102.04|102|13223
1619103320000|2021-04-22 14:55:20||102||102||102||102|5282
1619103330000|2021-04-22 14:55:30||102.02||102.02||102.02||102.02|8125
1619103340000|2021-04-22 14:55:40|102.1|102.04|102.12|102.08|102.12|102.1|102.08|102.04|12251
1619103350000|2021-04-22 14:55:50|||||||||1462
1619103360000|2021-04-22 14:56:00||102.1||102.08||102.1||102.08|2610
1619103370000|2021-04-22 14:56:10|102.08|102.06|102.08|102.02|102.08|102.06|102.04|102|55356
1619103390000|2021-04-22 14:56:30|102.06|102|102.04|102|102.06|102|102.04|102|3670
1619103410000|2021-04-22 14:56:50|102.02|101.98|102.04|101.98|102.04|102|102.02|101.98|12176
1619103420000|2021-04-22 14:57:00||102||102||102||102|0
1619103430000|2021-04-22 14:57:10|||||||||3425
1619103440000|2021-04-22 14:57:20|||||||||588
1619103470000|2021-04-22 14:57:50|102.06|101.98|102.06|102|102.06|102.02|102.04|101.98|32095
1619103480000|2021-04-22 14:58:00|102.04|101.98|102.04|101.98|102.06|102|102.04|101.98|4279
1619103500000|2021-04-22 14:58:20||102||102||102||102|134
1619103530000|2021-04-22 14:58:50|||||||||30000
1619103540000|2021-04-22 14:59:00||102.02||102||102.02||102|3453
1619103570000|2021-04-22 14:59:30|102.02|101.98|102.02|101.98|102.02|101.98|102.02|101.98|7897
1619103580000|2021-04-22 14:59:40|102.06|102|102.04|102|102.06|102|102.04|102|1334
1619103600000|2021-04-22 15:00:00|||||||||500
1619103610000|2021-04-22 15:00:10|||||||||1643
1619103630000|2021-04-22 15:00:30|102.02|101.98|101.98|101.94|102.02|101.98|101.98|101.94|6504
1619103650000|2021-04-22 15:00:50|||||||||2452
1619103660000|2021-04-22 15:01:00|102|101.96|102.08|102.02|102.08|102.02|102|101.96|16532
1619103670000|2021-04-22 15:01:10|102.1|102.04|102.12|102.06|102.14|102.06|102.1|102.04|0
1619103680000|2021-04-22 15:01:20||102.08||102.08||102.08||102.08|0
1619103720000|2021-04-22 15:02:00|102.14|102.1|102.14|102.1|102.14|102.1|102.12|102.1|3871
1619103730000|2021-04-22 15:02:10||102.08||102.08||102.08||102.08|60
1619103740000|2021-04-22 15:02:20|102.12||102.12||102.12||102.12||34079
1619103750000|2021-04-22 15:02:30|102.14|102.1|102.06|102.02|102.18|102.14|102.02|101.96|93928
1619103760000|2021-04-22 15:02:40|102.02|102|102.04|101.98|102.04|102|102.02|101.98|10730
1619103770000|2021-04-22 15:02:50|||||||||5163
1619103790000|2021-04-22 15:03:10|102.06|102.04|102|101.96|102.06|102.04|102|101.96|21228
1619103810000|2021-04-22 15:03:30|||||||||2500
1619103820000|2021-04-22 15:03:40|101.98|101.94|101.96|101.92|101.98|101.94|101.96|101.92|2350
1619103860000|2021-04-22 15:04:20|101.98|101.94|102|101.94|102.02|101.94|101.98|101.94|13028
1619103870000|2021-04-22 15:04:30|102.02|102|102.04|102|102.04|102|102.02|102|7129
1619103890000|2021-04-22 15:04:50|||||||||5937
1619103900000|2021-04-22 15:05:00|||||||||10000
1619103920000|2021-04-22 15:05:20|102.02|101.98|102.02|101.96|102.02|101.98|101.92|101.9|26138
1619103930000|2021-04-22 15:05:30|102|101.92|101.98|101.92|102|101.92|101.98|101.92|0
1619103940000|2021-04-22 15:05:40|||||||||2714
1619103960000|2021-04-22 15:06:00||101.94||101.94||101.94||101.94|501
1619103970000|2021-04-22 15:06:10|102|101.96|102|101.94|102|101.96|102|101.94|28645
1619103980000|2021-04-22 15:06:20|101.98||101.98||101.98||101.98||0
1619103990000|2021-04-22 15:06:30|102|101.96|102.02|101.96|102.02|101.96|101.98|101.96|1301
1619104000000|2021-04-22 15:06:40|102.04|102|102.04|101.96|102.04|102|102.04|101.96|2567
1619104010000|2021-04-22 15:06:50||102||102||102||102|4
1619104020000|2021-04-22 15:07:00|102.06|102.02|102.1|102.06|102.1|102.06|102.06|102.02|12440
1619104030000|2021-04-22 15:07:10|102.08|102.04|102.08|102.04|102.08|102.04|102.06|102.04|4083
1619104040000|2021-04-22 15:07:20||102.02||102.02||102.02||102.02|0
1619104050000|2021-04-22 15:07:30|102.06|102|102.08|102.02|102.1|102.02|102.06|102|795
1619104070000|2021-04-22 15:07:50|||||||||7616
1619104080000|2021-04-22 15:08:00|102.1||102.1||102.1||102.1||46
1619104090000|2021-04-22 15:08:10||102.04||102.06||102.06||102.04|24059
1619104100000|2021-04-22 15:08:20|102.12|102.08|102.08|102.02|102.18|102.1|102.08|102.02|8707
1619104110000|2021-04-22 15:08:30|102.06|102|101.9|101.84|102.06|102|101.9|101.84|57938
1619104120000|2021-04-22 15:08:40|101.88|101.82|101.88|101.84|101.88|101.84|101.86|101.8|121459
1619104130000|2021-04-22 15:08:50|101.9|101.88|102|101.96|102.04|101.98|101.9|101.88|18454
1619104150000|2021-04-22 15:09:10|102.02|101.98|102|101.96|102.02|101.98|102|101.96|6098
1619104160000|2021-04-22 15:09:20|102.02|101.98|102.08|102.02|102.08|102.02|102.02|101.98|5312
1619104170000|2021-04-22 15:09:30|102.1|102.04|102.16|102.1|102.16|102.1|102.1|102.04|1917
1619104180000|2021-04-22 15:09:40|||||||||1500
1619104200000|2021-04-22 15:10:00|102.18|102.12|102.16|102.1|102.2|102.16|102.16|102.1|20010
1619104210000|2021-04-22 15:10:10|102.14||102.14||102.16||102.12||0
1619104220000|2021-04-22 15:10:20|102.16|102.12|102.16|102.12|102.16|102.12|102.16|102.12|9212
1619104230000|2021-04-22 15:10:30|102.18|102.14|102.22|102.16|102.24|102.16|102.18|102.14|5613
1619104240000|2021-04-22 15:10:40|||||||||950
1619104250000|2021-04-22 15:10:50|102.2|102.14|102.16|102.12|102.2|102.14|102.16|102.12|0
1619104260000|2021-04-22 15:11:00||102.14||102.12||102.14||102.12|6031
1619104280000|2021-04-22 15:11:20|102.14|102.14|102.14|102.12|102.14|102.14|102.14|102.12|2500
1619104290000|2021-04-22 15:11:30|102.18|102.14|102.18|102.12|102.2|102.14|102.18|102.1|3002
1619104300000|2021-04-22 15:11:40|102.22|102.1|102.22|102.18|102.22|102.18|102.22|102.1|2174
1619104310000|2021-04-22 15:11:50|||||||||48
1619104320000|2021-04-22 15:12:00|102.2|102.16|102.16|102.06|102.2|102.16|102.06|102|31675
1619104330000|2021-04-22 15:12:10|102.14|102.08|102.12|102.08|102.14|102.08|102.12|102.08|0
1619104340000|2021-04-22 15:12:20|102.1|102.1|102.16|102.1|102.16|102.1|102.1|102.1|3080
1619104350000|2021-04-22 15:12:30|102.18|102.12|102.16|102.12|102.18|102.14|102.16|102.1|14543
1619104360000|2021-04-22 15:12:40|||||||||2000
1619104370000|2021-04-22 15:12:50|102.18|102.14|102.18|102.1|102.22|102.14|102.18|102.1|3855
1619104380000|2021-04-22 15:13:00|||||||||978
1619104390000|2021-04-22 15:13:10|102.16|102.12|102.16|102.12|102.16|102.14|102.16|102.12|9352
1619104410000|2021-04-22 15:13:30|102.18|102.14|102.18|102.14|102.18|102.14|102.18|102.14|18495
1619104420000|2021-04-22 15:13:40|||||||||1500
1619104430000|2021-04-22 15:13:50|||||||||970
1619104440000|2021-04-22 15:14:00|102.2|102.16|102.22|102.16|102.22|102.16|102.2|102.14|6970
1619104450000|2021-04-22 15:14:10|102.24|102.18|102.24|102.16|102.28|102.2|102.22|102.16|15953
1619104470000|2021-04-22 15:14:30|102.26|102.18|102.26|102.2|102.26|102.2|102.24|102.18|3723
1619104480000|2021-04-22 15:14:40|102.28|102.22|102.28|102.24|102.28|102.24|102.28|102.22|5734
1619104490000|2021-04-22 15:14:50|||||||||500
1619104500000|2021-04-22 15:15:00|102.3||102.32||102.34||102.3||8532
1619104510000|2021-04-22 15:15:10|102.3|102.26|102.34|102.28|102.34|102.28|102.3|102.26|1955
1619104520000|2021-04-22 15:15:20||102.3||102.3||102.3||102.3|0
1619104540000|2021-04-22 15:15:40|||||||||669
1619104570000|2021-04-22 15:16:10|102.32||102.34||102.34||102.32||252
1619104580000|2021-04-22 15:16:20|102.32|102.28|102.34|102.3|102.34|102.3|102.32|102.28|17327
1619104590000|2021-04-22 15:16:30|102.32||102.32||102.32||102.32||9781
1619104600000|2021-04-22 15:16:40|102.34|102.28|102.32|102.26|102.34|102.28|102.28|102.26|39285
1619104620000|2021-04-22 15:17:00|102.34|102.28|102.4|102.34|102.42|102.34|102.34|102.28|7535
1619104630000|2021-04-22 15:17:10|102.42|102.36|102.4|102.36|102.42|102.36|102.4|102.36|0
1619104660000|2021-04-22 15:17:40|||||||||5776
1619104670000|2021-04-22 15:17:50|102.42|102.38|102.42|102.36|102.46|102.38|102.38|102.34|67540
1619104680000|2021-04-22 15:18:00|102.4||102.4||102.42||102.38||6777
1619104690000|2021-04-22 15:18:10|102.38|102.38|102.38|102.36|102.38|102.38|102.38|102.36|4982
1619104700000|2021-04-22 15:18:20|102.4||102.4||102.4||102.38||4274
1619104720000|2021-04-22 15:18:40|102.42||102.4||102.42||102.4||7479
1619104730000|2021-04-22 15:18:50|||||||||1193
1619104740000|2021-04-22 15:19:00|102.42|102.38|102.42|102.38|102.42|102.38|102.38|102.36|112981
1619104760000|2021-04-22 15:19:20|102.38|102.36|102.42|102.38|102.42|102.38|102.38|102.36|13314
1619104770000|2021-04-22 15:19:30|102.44||102.44||102.44||102.44||12898
1619104780000|2021-04-22 15:19:40|102.38|102.36|102.46|102.38|102.48|102.38|102.38|102.36|21064
1619104790000|2021-04-22 15:19:50|102.48|102.4|102.48|102.44|102.5|102.44|102.46|102.4|20898
1619104800000|2021-04-22 15:20:00|102.5|102.48|102.58|102.52|102.58|102.52|102.48|102.44|39174
1619104820000|2021-04-22 15:20:20|102.56||102.58||102.58||102.56||3679
1619104830000|2021-04-22 15:20:30||102.54||102.54||102.54||102.54|570
1619104840000|2021-04-22 15:20:40|||||||||22
1619104850000|2021-04-22 15:20:50|102.6||102.6||102.64||102.6||11868
1619104860000|2021-04-22 15:21:00|102.58|102.56|102.62|102.58|102.62|102.58|102.58|102.56|11285
1619104880000|2021-04-22 15:21:20|102.6|102.54|102.6|102.54|102.62|102.56|102.58|102.54|11087
1619104890000|2021-04-22 15:21:30|102.62|102.56|102.6|102.54|102.62|102.56|102.6|102.54|5810
1619104900000|2021-04-22 15:21:40|102.58|102.5|102.56|102.5|102.58|102.54|102.54|102.48|11516
1619104910000|2021-04-22 15:21:50|102.54|102.48|102.54|102.5|102.56|102.5|102.52|102.48|8792
1619104920000|2021-04-22 15:22:00|102.52|102.48|102.56|102.5|102.56|102.5|102.52|102.48|26525
1619104930000|2021-04-22 15:22:10|102.54|102.48|102.54|102.48|102.54|102.48|102.54|102.48|0
1619104940000|2021-04-22 15:22:20|102.56|102.5|102.56|102.5|102.56|102.5|102.56|102.5|958
1619104950000|2021-04-22 15:22:30||102.52||102.52||102.52||102.5|5000
1619104970000|2021-04-22 15:22:50|102.58|102.54|102.62|102.56|102.64|102.58|102.58|102.54|8779
1619104980000|2021-04-22 15:23:00||102.58||102.58||102.58||102.58|2500
1619104990000|2021-04-22 15:23:10|102.6|102.56|102.6|102.56|102.62|102.58|102.6|102.56|11716
1619105000000|2021-04-22 15:23:20|102.58|102.54|102.62|102.56|102.62|102.56|102.58|102.5|11159
1619105010000|2021-04-22 15:23:30|102.64|102.58|102.64|102.6|102.64|102.62|102.64|102.58|6264
1619105020000|2021-04-22 15:23:40|||||||||1529
1619105040000|2021-04-22 15:24:00|102.62|102.58|102.68|102.62|102.68|102.64|102.62|102.56|17272
1619105050000|2021-04-22 15:24:10|102.7|102.64|102.68|102.64|102.7|102.64|102.68|102.64|8495
1619105060000|2021-04-22 15:24:20|||||||||2511
1619105070000|2021-04-22 15:24:30|102.72|102.62|102.66|102.62|102.72|102.66|102.62|102.58|112913
1619105080000|2021-04-22 15:24:40|102.68|102.64|102.78|102.72|102.78|102.74|102.68|102.64|17042
1619105090000|2021-04-22 15:24:50|102.8|102.74|102.72|102.68|102.8|102.74|102.72|102.68|18645
1619105100000|2021-04-22 15:25:00||102.66||102.64||102.66||102.64|3975
1619105110000|2021-04-22 15:25:10|102.7|102.62|102.7|102.66|102.7|102.66|102.68|102.6|5348
1619105120000|2021-04-22 15:25:20|102.72|102.68|102.76|102.7|102.78|102.72|102.72|102.68|37732
1619105130000|2021-04-22 15:25:30|102.78|102.72|102.8|102.74|102.82|102.8|102.76|102.72|53863
1619105140000|2021-04-22 15:25:40|102.82|102.76|102.84|102.8|102.84|102.8|102.82|102.76|12753
1619105150000|2021-04-22 15:25:50|102.82|102.78|102.78|102.74|102.84|102.78|102.78|102.7|38726
1619105160000|2021-04-22 15:26:00|102.8||102.78||102.8||102.78||57605
1619105170000|2021-04-22 15:26:10|102.76|102.72|102.76|102.72|102.76|102.72|102.76|102.72|2758
1619105180000|2021-04-22 15:26:20|102.78|102.74|102.8|102.74|102.8|102.74|102.78|102.74|15700
1619105190000|2021-04-22 15:26:30|102.82|102.76|102.86|102.78|102.88|102.8|102.82|102.76|15307
1619105200000|2021-04-22 15:26:40||102.8||102.82||102.82||102.8|522
1619105210000|2021-04-22 15:26:50|102.84|102.8|102.84|102.8|102.86|102.82|102.84|102.78|15037
1619105220000|2021-04-22 15:27:00|102.86|102.82|102.84|102.8|102.86|102.82|102.84|102.8|6472
1619105230000|2021-04-22 15:27:10|102.82|102.78|102.86|102.8|102.86|102.8|102.8|102.72|40940
1619105240000|2021-04-22 15:27:20|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|6759
1619105250000|2021-04-22 15:27:30|102.82|102.76|102.8|102.74|102.82|102.78|102.76|102.7|31083
1619105260000|2021-04-22 15:27:40|||||||||20870
1619105270000|2021-04-22 15:27:50|102.78|102.72|102.8|102.76|102.8|102.76|102.74|102.7|20715
1619105280000|2021-04-22 15:28:00|102.78|102.74|102.86|102.8|102.88|102.82|102.78|102.74|40284
1619105290000|2021-04-22 15:28:10|102.84|102.78|102.8|102.74|102.84|102.78|102.8|102.74|24332
1619105300000|2021-04-22 15:28:20|102.78|102.72|102.78|102.72|102.78|102.72|102.78|102.72|5832
1619105310000|2021-04-22 15:28:30|102.8|102.7|102.84|102.76|102.84|102.76|102.8|102.7|15732
1619105320000|2021-04-22 15:28:40||102.78||102.78||102.78||102.78|0
1619105330000|2021-04-22 15:28:50|102.82|102.76|102.8|102.76|102.82|102.78|102.8|102.76|25889
1619105340000|2021-04-22 15:29:00|102.82|102.78|102.66|102.6|102.82|102.78|102.66|102.6|45411
1619105350000|2021-04-22 15:29:10|102.68|102.66|102.76|102.68|102.76|102.68|102.66|102.6|49379
1619105360000|2021-04-22 15:29:20|102.78|102.7|102.78|102.74|102.8|102.74|102.78|102.7|8922
1619105370000|2021-04-22 15:29:30|102.8|102.76|102.84|102.78|102.84|102.78|102.8|102.76|269138
1619105380000|2021-04-22 15:29:40|102.88|102.84|102.84|102.78|102.88|102.84|102.82|102.78|19977
1619105390000|2021-04-22 15:29:50|102.86|102.8|102.88|102.82|102.9|102.84|102.84|102.78|18214
1619161200000|2021-04-23 07:00:00|101.4|101.04|101.32|101.02|101.4|101.1|101.32|101.02|22214
1619161210000|2021-04-23 07:00:10|101.3|101|101.14|101.02|101.4|101.02|101.14|100.74|25743
1619161220000|2021-04-23 07:00:20|101.22|101.04|101.3|101.1|101.3|101.1|101.22|101.04|9704
1619161230000|2021-04-23 07:00:30|||||||||2137
1619161240000|2021-04-23 07:00:40|101.4|101.3|101.86|101.62|102|101.86|101.4|101.3|73354
1619161250000|2021-04-23 07:00:50|101.62|101.6|101.74|101.48|101.76|101.6|101.62|101.22|20401
1619161260000|2021-04-23 07:01:00|101.72|101.4|101.72|101.44|101.72|101.44|101.72|101.4|25014
1619161270000|2021-04-23 07:01:10|101.74|101.46|101.84|101.6|101.9|101.66|101.66|101.46|29901
1619161280000|2021-04-23 07:01:20|101.82|101.58|101.54|101.26|101.82|101.58|101.54|101.22|62148
1619161290000|2021-04-23 07:01:30|101.52|101.22|101.42|101.18|101.52|101.22|101.42|101.1|4411
1619161300000|2021-04-23 07:01:40|101.4||101.34||101.4||101.34||11963
1619161310000|2021-04-23 07:01:50|101.32|101.1|101.3|101.06|101.32|101.1|101.3|101|6
1619161320000|2021-04-23 07:02:00|101.28|101.08|101.24|101.04|101.28|101.12|101.24|101.02|7349
1619161330000|2021-04-23 07:02:10|101.28|101.06|101.26|101.02|101.28|101.14|101.26|101|11568
1619161340000|2021-04-23 07:02:20|101.24|101|100.96|100.68|101.24|101.02|100.96|100.6|12601
1619161350000|2021-04-23 07:02:30|100.98|100.64|100.98|100.8|100.98|100.8|100.92|100.64|38975
1619161360000|2021-04-23 07:02:40|100.96||100.98||100.98||100.96||5699
1619161370000|2021-04-23 07:02:50|100.96|100.82|100.82|100.66|100.96|100.82|100.8|100.66|4167
1619161380000|2021-04-23 07:03:00|100.8|100.64|100.96|100.74|100.98|100.76|100.62|100.38|82939
1619161390000|2021-04-23 07:03:10|100.98|100.76|100.96|100.76|101.24|101|100.84|100.76|39377
1619161400000|2021-04-23 07:03:20|101|100.78|101.02|100.82|101.06|100.82|101|100.78|27687
1619161410000|2021-04-23 07:03:30|100.98|100.84|101.22|101.02|101.44|101.24|100.98|100.84|33943
1619161420000|2021-04-23 07:03:40|101.24|101.24|101.26|101.04|101.4|101.24|101.2|101.02|32620
1619161430000|2021-04-23 07:03:50|101.22|101.06|101.22|101.06|101.22|101.06|101.2|101.06|2261
1619161440000|2021-04-23 07:04:00|101.2|101.04|101.2|101.04|101.2|101.04|101.2|101.04|18092
1619161450000|2021-04-23 07:04:10|101.22|101.06|101.2|101.06|101.22|101.06|101.2|101.04|20785
1619161460000|2021-04-23 07:04:20|101.18|101.04|101.18|101.04|101.18|101.06|101.18|101.04|2472
1619161470000|2021-04-23 07:04:30|101.16|101|101.16|101.02|101.16|101.02|101.14|101|21101
1619161480000|2021-04-23 07:04:40|101.18|101.18|101.32|101.14|101.38|101.22|101.14|101.02|78813
1619161490000|2021-04-23 07:04:50|101.34|101.12|101.2|101.04|101.34|101.12|101.2|101.02|3325
1619161500000|2021-04-23 07:05:00|101.22|101.06|101.34|101.16|101.36|101.16|101.22|101.06|32117
1619161510000|2021-04-23 07:05:10|101.32|101.1|101.28|101.12|101.32|101.18|101.28|101.1|1052
1619161520000|2021-04-23 07:05:20|101.36|101.14|101.36|101.18|101.38|101.18|101.28|101.14|24456
1619161530000|2021-04-23 07:05:30||101.2||101.14||101.2||101.14|38797
1619161540000|2021-04-23 07:05:40|101.32|101.12|101.22|101.02|101.32|101.3|101.22|100.94|38544
1619161550000|2021-04-23 07:05:50|101.26|101.04|101.3|101.08|101.34|101.08|101.22|101.04|17702
1619161560000|2021-04-23 07:06:00||101.12||101.14||101.14||101.12|1035
1619161570000|2021-04-23 07:06:10|101.28|101.12|101.08|100.92|101.28|101.12|101.04|100.9|7628
1619161580000|2021-04-23 07:06:20|101.06|100.88|101.04|100.88|101.06|100.9|101.04|100.86|1016
1619161590000|2021-04-23 07:06:30|101.08|100.9|101.14|101|101.14|101|101.06|100.9|7039
1619161600000|2021-04-23 07:06:40|101.12|100.96|101.14|100.96|101.14|100.96|101.12|100.94|0
1619161610000|2021-04-23 07:06:50|101.12|100.92|101.14|100.98|101.14|100.98|101.08|100.92|40066
1619161620000|2021-04-23 07:07:00|101.12|101|101.06|100.94|101.12|101.04|101.04|100.9|12462
1619161630000|2021-04-23 07:07:10|101.08|100.96|101.12|100.98|101.14|100.98|101.08|100.9|76183
1619161640000|2021-04-23 07:07:20|101.14|101|101.22|101.08|101.36|101.2|101.14|101|45670
1619161650000|2021-04-23 07:07:30|101.2|101.04|101.18|101.04|101.2|101.04|101.18|101.04|1920
1619161660000|2021-04-23 07:07:40|101.16|101|101.14|100.98|101.16|101.02|101.14|100.98|2737
1619161670000|2021-04-23 07:07:50|101.12|100.94|101.1|100.96|101.12|100.98|101.02|100.9|34473
1619161680000|2021-04-23 07:08:00|101.14|100.94|101.08|100.92|101.14|100.94|101.08|100.9|100
1619161690000|2021-04-23 07:08:10|101.06|100.94|101.06|100.94|101.08|100.96|101.06|100.94|10493
1619161700000|2021-04-23 07:08:20|||||||||972
1619161710000|2021-04-23 07:08:30|101.02|100.92|100.96|100.82|101.02|100.92|100.96|100.82|19927
1619161720000|2021-04-23 07:08:40|100.94|100.84|100.88|100.76|100.94|100.84|100.86|100.74|19033
1619161730000|2021-04-23 07:08:50|100.86|100.74|100.86|100.72|100.88|100.76|100.74|100.62|25170
1619161740000|2021-04-23 07:09:00|100.82|100.74|100.8|100.68|100.82|100.74|100.8|100.66|4042
1619161750000|2021-04-23 07:09:10|||||||||6381
1619161760000|2021-04-23 07:09:20|100.78|100.7|100.7|100.6|100.78|100.72|100.7|100.5|13794
1619161770000|2021-04-23 07:09:30|100.72|100.68|100.7|100.6|100.72|100.68|100.7|100.56|138193
1619161780000|2021-04-23 07:09:40|100.72|100.62|100.68|100.6|100.72|100.7|100.68|100.56|30178
1619161790000|2021-04-23 07:09:50|100.66|100.56|100.46|100.32|100.74|100.72|100.42|100.32|140319
1619161800000|2021-04-23 07:10:00|100.48|100.34|100.5|100.36|100.52|100.36|100.48|100.34|2904
1619161810000|2021-04-23 07:10:10|100.48|100.34|100.48|100.34|100.5|100.34|100.46|100.32|6541
1619161820000|2021-04-23 07:10:20|100.46|100.46|100.5|100.36|100.5|100.46|100.44|100.34|25850
1619161830000|2021-04-23 07:10:30|100.48|100.38|100.48|100.38|100.48|100.4|100.48|100.36|3583
1619161840000|2021-04-23 07:10:40|100.5|100.4|100.6|100.52|100.7|100.54|100.5|100.4|11044
1619161850000|2021-04-23 07:10:50|100.66|100.54|100.68|100.56|100.68|100.56|100.58|100.5|10833
1619161860000|2021-04-23 07:11:00|100.66|100.58|100.66|100.56|100.66|100.58|100.66|100.56|5875
1619161870000|2021-04-23 07:11:10|100.68|100.58|100.68|100.6|100.7|100.6|100.68|100.54|5467
1619161880000|2021-04-23 07:11:20|100.66|100.58|100.52|100.4|100.66|100.58|100.48|100.38|21347
1619161890000|2021-04-23 07:11:30|100.5|100.38|100.46|100.34|100.5|100.38|100.46|100.32|2059
1619161900000|2021-04-23 07:11:40|100.48||100.48||100.48||100.48||18659
1619161910000|2021-04-23 07:11:50|100.46||100.46||100.46||100.46||570
1619161920000|2021-04-23 07:12:00|100.48|100.36|100.74|100.6|100.76|100.6|100.48|100.36|7524
1619161930000|2021-04-23 07:12:10|||||||||16279
1619161940000|2021-04-23 07:12:20||100.62||100.64||100.64||100.62|11442
1619161950000|2021-04-23 07:12:30|100.76|100.66|100.84|100.76|100.84|100.76|100.76|100.66|21491
1619161960000|2021-04-23 07:12:40|||||||||13831
1619161970000|2021-04-23 07:12:50|100.82|100.78|100.96|100.9|100.96|100.92|100.8|100.76|63524
1619161980000|2021-04-23 07:13:00|100.94|100.88|100.92|100.82|100.94|100.88|100.82|100.74|46348
1619161990000|2021-04-23 07:13:10|100.94|100.84|100.96|100.9|100.96|100.9|100.94|100.8|14364
1619162000000|2021-04-23 07:13:20|100.98|100.98|101|100.94|101|100.98|100.96|100.86|43773
1619162010000|2021-04-23 07:13:30|100.98||101||101||100.98||60
1619162030000|2021-04-23 07:13:50|100.98|100.96|101.04|100.98|101.04|100.98|100.98|100.96|4048
1619162040000|2021-04-23 07:14:00|||||||||2500
1619162060000|2021-04-23 07:14:20|101.08|101|101.08|101.02|101.08|101.02|101.04|101|5293
1619162080000|2021-04-23 07:14:40|101.12|101.04|101.12|101.06|101.16|101.1|101.12|101.04|11160
1619162090000|2021-04-23 07:14:50|101.14|101.08|101.14|101.1|101.2|101.1|101.12|101.08|12158
1619162100000|2021-04-23 07:15:00|101.2|101.12|101.42|101.34|101.42|101.34|101.2|101.1|35049
1619162110000|2021-04-23 07:15:10|101.46|101.36|101.48|101.42|101.48|101.44|101.44|101.32|13807
1619162120000|2021-04-23 07:15:20|101.44|101.38|101.4|101.3|101.44|101.38|101.32|101.2|13908
1619162130000|2021-04-23 07:15:30|101.38|101.32|101.36|101.32|101.38|101.32|101.34|101.18|14870
1619162140000|2021-04-23 07:15:40|101.38|101.34|101.4|101.32|101.46|101.38|101.38|101.3|23108
1619162150000|2021-04-23 07:15:50|101.42|101.34|101.4|101.3|101.42|101.34|101.4|101.28|50
1619162160000|2021-04-23 07:16:00|||||||||233
1619162170000|2021-04-23 07:16:10|101.42|101.32|101.44|101.32|101.46|101.32|101.4|101.24|31605
1619162180000|2021-04-23 07:16:20|101.42|101.3|101.42|101.3|101.42|101.3|101.42|101.3|0
1619162190000|2021-04-23 07:16:30|||||||||4896
1619162200000|2021-04-23 07:16:40|101.4|101.32|101.42|101.32|101.42|101.32|101.38|101.3|2570
1619162230000|2021-04-23 07:17:10|101.44|101.34|101.46|101.36|101.46|101.36|101.44|101.34|7022
1619162240000|2021-04-23 07:17:20|101.5|101.38|101.56|101.44|101.58|101.44|101.5|101.38|16204
1619162250000|2021-04-23 07:17:30|101.58||101.58||101.58||101.58||1000
1619162260000|2021-04-23 07:17:40|101.6|101.46|101.7|101.54|101.7|101.54|101.6|101.46|9493
1619162270000|2021-04-23 07:17:50|101.66|101.56|101.7|101.64|101.7|101.64|101.66|101.56|10109
1619162280000|2021-04-23 07:18:00||101.66||101.58||101.66||101.56|3465
1619162300000|2021-04-23 07:18:20|101.68|101.56|101.76|101.62|101.78|101.64|101.68|101.54|1928
1619162310000|2021-04-23 07:18:30|101.74|101.54|101.78|101.66|101.8|101.66|101.7|101.54|23971
1619162320000|2021-04-23 07:18:40||101.68||101.68||101.7||101.68|3000
1619162330000|2021-04-23 07:18:50|101.76|101.6|101.74|101.64|101.76|101.64|101.7|101.58|2500
1619162340000|2021-04-23 07:19:00|101.78||101.76||101.78||101.76||20
1619162360000|2021-04-23 07:19:20|101.78||101.78||101.78||101.78||49
1619162370000|2021-04-23 07:19:30|||||||||111
1619162380000|2021-04-23 07:19:40|101.76|101.62|101.76|101.66|101.78|101.68|101.7|101.62|10975
1619162390000|2021-04-23 07:19:50|101.74|101.64|101.78|101.72|101.82|101.72|101.74|101.64|16010
1619162400000|2021-04-23 07:20:00|101.82||101.82||101.82||101.82||1425
1619162410000|2021-04-23 07:20:10|101.86|101.74|101.96|101.86|102|101.88|101.86|101.74|4623
1619162450000|2021-04-23 07:20:50|102|101.88|101.98|101.88|102|101.88|101.98|101.86|3
1619162460000|2021-04-23 07:21:00|101.94|101.86|101.84|101.72|101.94|101.86|101.84|101.7|9355
1619162470000|2021-04-23 07:21:10|101.82|101.7|101.8|101.66|101.82|101.7|101.8|101.64|560
1619162490000|2021-04-23 07:21:30|101.78|101.64|101.76|101.66|101.78|101.66|101.76|101.6|5973
1619162500000|2021-04-23 07:21:40|101.74|101.6|101.74|101.62|101.76|101.62|101.72|101.58|544
1619162510000|2021-04-23 07:21:50|101.78|101.66|101.94|101.76|101.96|101.76|101.78|101.66|9879
1619162520000|2021-04-23 07:22:00||101.8||101.8||101.8||101.8|0
1619162530000|2021-04-23 07:22:10||101.82||101.8||101.82||101.8|0
1619162540000|2021-04-23 07:22:20|101.92|101.78|101.82|101.72|101.92|101.78|101.82|101.7|14322
1619162550000|2021-04-23 07:22:30||101.74||101.74||101.74||101.74|87
1619162560000|2021-04-23 07:22:40||101.72||101.72||101.72||101.72|5100
1619162590000|2021-04-23 07:23:10|101.8|101.7|101.76|101.66|101.8|101.7|101.76|101.66|3827
1619162600000|2021-04-23 07:23:20|101.74|101.68|101.78|101.68|101.78|101.68|101.74|101.66|6065
1619162610000|2021-04-23 07:23:30|101.8|101.7|101.82|101.72|101.82|101.72|101.8|101.7|2513
1619162620000|2021-04-23 07:23:40|101.84|101.74|101.8|101.66|101.9|101.76|101.8|101.66|4575
1619162630000|2021-04-23 07:23:50|101.78||101.76||101.78||101.76||24409
1619162640000|2021-04-23 07:24:00|||||||||2914
1619162660000|2021-04-23 07:24:20|101.78|101.68|101.78|101.68|101.78|101.68|101.78|101.68|31
1619162670000|2021-04-23 07:24:30|101.76|101.66|101.64|101.52|101.76|101.66|101.64|101.52|6696
1619162680000|2021-04-23 07:24:40|101.66|101.54|101.66|101.54|101.66|101.54|101.66|101.54|0
1619162690000|2021-04-23 07:24:50|101.64|101.52|101.56|101.48|101.64|101.52|101.56|101.48|8481
1619162700000|2021-04-23 07:25:00|101.54|101.44|101.46|101.38|101.54|101.44|101.46|101.38|160
1619162710000|2021-04-23 07:25:10|101.44|101.34|101.44|101.3|101.44|101.34|101.44|101.28|2211
1619162730000|2021-04-23 07:25:30|101.46|101.32|101.5|101.38|101.52|101.38|101.44|101.32|18040
1619162740000|2021-04-23 07:25:40|101.52|101.36|101.52|101.42|101.52|101.42|101.52|101.36|3099
1619162750000|2021-04-23 07:25:50|101.5|101.4|101.5|101.44|101.52|101.48|101.48|101.4|17335
1619162760000|2021-04-23 07:26:00|101.52|101.42|101.52|101.44|101.52|101.44|101.52|101.42|508
1619162780000|2021-04-23 07:26:20|101.5|101.42|101.32|101.26|101.5|101.42|101.32|101.24|22188
1619162790000|2021-04-23 07:26:30|101.34|101.28|101.34|101.24|101.34|101.28|101.34|101.22|2067
1619162800000|2021-04-23 07:26:40|101.32|101.22|101.32|101.24|101.32|101.24|101.32|101.18|300
1619162810000|2021-04-23 07:26:50|101.3|101.22|101.42|101.36|101.42|101.36|101.3|101.22|11216
1619162820000|2021-04-23 07:27:00|101.4|101.34|101.4|101.26|101.4|101.34|101.4|101.26|673
1619162830000|2021-04-23 07:27:10|101.38|101.24|101.36|101.24|101.38|101.24|101.36|101.22|200
1619162840000|2021-04-23 07:27:20|101.34|101.26|101.3|101.24|101.34|101.28|101.3|101.24|81917
1619162850000|2021-04-23 07:27:30|101.28|101.22|101.34|101.32|101.34|101.32|101.28|101.22|28641
1619162860000|2021-04-23 07:27:40|101.32|101.26|101.32|101.22|101.32|101.26|101.32|101.2|40
1619162870000|2021-04-23 07:27:50|101.34|101.36|101.4|101.26|101.42|101.36|101.34|101.24|36675
1619162880000|2021-04-23 07:28:00|101.42|101.28|101.4|101.32|101.44|101.4|101.4|101.28|25400
1619162890000|2021-04-23 07:28:10||101.3||101.26||101.3||101.26|10119
1619162900000|2021-04-23 07:28:20|101.42|101.28|101.4|101.3|101.42|101.32|101.4|101.28|4303
1619162910000|2021-04-23 07:28:30||101.32||101.28||101.32||101.28|7562
1619162920000|2021-04-23 07:28:40||101.3||101.3||101.3||101.3|0
1619162930000|2021-04-23 07:28:50|101.38|101.28|101.26|101.16|101.38|101.3|101.26|101.16|11889
1619162940000|2021-04-23 07:29:00|101.28|101.18|101.28|101.18|101.28|101.2|101.26|101.16|25050
1619162950000|2021-04-23 07:29:10|101.26|101.16|101.24|101.18|101.28|101.18|101.24|101.16|5212
1619162970000|2021-04-23 07:29:30|101.22|101.16|101.18|101.1|101.24|101.16|101.18|101.1|7991
1619162980000|2021-04-23 07:29:40|101.16||101.16||101.16||101.16||0
1619162990000|2021-04-23 07:29:50|101.18|101.12|101.16|101.04|101.18|101.12|101.16|101.02|8995
1619163000000|2021-04-23 07:30:00|||||||||48
1619163010000|2021-04-23 07:30:10|101.14|101.02|101.04|100.92|101.14|101.02|101.04|100.92|8839
1619163030000|2021-04-23 07:30:30|||||||||831
1619163040000|2021-04-23 07:30:40|101.02|100.9|101|100.9|101.02|100.9|101|100.9|85
1619163050000|2021-04-23 07:30:50|100.98|100.92|100.94|100.9|100.98|100.94|100.94|100.9|3769
1619163060000|2021-04-23 07:31:00|100.96|100.88|100.94|100.84|100.96|100.88|100.94|100.84|1758
1619163070000|2021-04-23 07:31:10|100.92|100.8|100.84|100.78|100.92|100.8|100.84|100.78|17140
1619163080000|2021-04-23 07:31:20||100.8||100.78||100.8||100.78|5689
1619163090000|2021-04-23 07:31:30|||||||||2217
1619163100000|2021-04-23 07:31:40|100.82||100.82||100.82||100.82||3530
1619163110000|2021-04-23 07:31:50|100.84|100.8|101.02|100.92|101.08|101|100.84|100.8|32883
1619163120000|2021-04-23 07:32:00|101||100.98||101||100.98||1565
1619163130000|2021-04-23 07:32:10|101|100.94|101.08|101.04|101.12|101.04|101|100.94|29925
1619163140000|2021-04-23 07:32:20|101.06|101.02|101.12|101.06|101.12|101.06|101.06|101|3488
1619163150000|2021-04-23 07:32:30|101.1|101.04|101.1|101.04|101.12|101.06|101.08|101.04|8449
1619163160000|2021-04-23 07:32:40|101.12|101.06|101.12|101.06|101.12|101.06|101.12|101.06|1555
1619163170000|2021-04-23 07:32:50|101.14|101.08|101.18|101.06|101.24|101.16|101.14|101.06|34016
1619163180000|2021-04-23 07:33:00|101.16|101.12|101.16|101.06|101.16|101.12|101.16|101.06|10953
1619163190000|2021-04-23 07:33:10|101.14||101.12||101.14||101.12||738
1619163210000|2021-04-23 07:33:30|101.1|101.04|101.08|101|101.1|101.06|101.08|101|6719
1619163220000|2021-04-23 07:33:40||101.02||101.02||101.02||101.02|2478
1619163230000|2021-04-23 07:33:50|101.06|101|101.06|101|101.06|101|101.06|101|478
1619163240000|2021-04-23 07:34:00|101.04|100.98|100.84|100.8|101.04|101|100.84|100.78|95296
1619163250000|2021-04-23 07:34:10|100.88|100.82|100.92|100.78|100.96|100.88|100.86|100.78|44634
1619163260000|2021-04-23 07:34:20|100.9|100.8|100.88|100.78|100.9|100.8|100.88|100.78|100
1619163270000|2021-04-23 07:34:30|100.84|100.76|100.78|100.68|100.84|100.76|100.78|100.66|4914
1619163280000|2021-04-23 07:34:40|100.8|100.7|100.8|100.76|100.82|100.76|100.8|100.68|7487
1619163300000|2021-04-23 07:35:00|100.78|100.74|100.78|100.7|100.82|100.74|100.74|100.68|32703
1619163310000|2021-04-23 07:35:10|100.76|100.68|100.7|100.62|100.76|100.68|100.7|100.6|0
1619163320000|2021-04-23 07:35:20|100.68|100.64|100.68|100.64|100.68|100.64|100.68|100.64|0
1619163340000|2021-04-23 07:35:40|100.72|100.66|100.74|100.68|100.74|100.68|100.72|100.66|5447
1619163350000|2021-04-23 07:35:50|100.76|100.7|100.78|100.7|100.8|100.76|100.76|100.68|12782
1619163360000|2021-04-23 07:36:00|100.8|100.72|100.84|100.76|100.84|100.78|100.78|100.72|23794
1619163370000|2021-04-23 07:36:10|100.82|100.74|100.82|100.72|100.82|100.74|100.82|100.72|0
1619163390000|2021-04-23 07:36:30|100.8|100.74|100.76|100.7|100.82|100.76|100.76|100.68|9913
1619163400000|2021-04-23 07:36:40||100.72||100.72||100.72||100.7|2697
1619163410000|2021-04-23 07:36:50|100.78|100.74|100.78|100.72|100.78|100.74|100.78|100.72|4344
1619163420000|2021-04-23 07:37:00|100.76|100.7|100.78|100.72|100.78|100.72|100.76|100.7|448
1619163450000|2021-04-23 07:37:30|100.82|100.74|100.9|100.8|100.92|100.8|100.8|100.74|33749
1619163460000|2021-04-23 07:37:40|100.88||100.88||100.88||100.88||0
1619163470000|2021-04-23 07:37:50||100.82||100.82||100.82||100.82|37
1619163480000|2021-04-23 07:38:00|100.86|100.8|100.88|100.82|100.88|100.82|100.86|100.78|14186
1619163490000|2021-04-23 07:38:10|100.9|100.84|100.92|100.82|100.94|100.9|100.88|100.82|12898
1619163500000|2021-04-23 07:38:20||100.84||100.86||100.86||100.84|11
1619163510000|2021-04-23 07:38:30|||||||||2500
1619163520000|2021-04-23 07:38:40|100.9|100.84|100.98|100.9|100.98|100.9|100.9|100.84|13954
1619163530000|2021-04-23 07:38:50|100.96|100.88|100.96|100.9|100.96|100.9|100.96|100.86|4851
1619163540000|2021-04-23 07:39:00|100.94|100.86|100.96|100.88|100.96|100.88|100.92|100.86|12346
1619163550000|2021-04-23 07:39:10|100.94|100.86|100.96|100.88|100.96|100.88|100.92|100.86|2163
1619163560000|2021-04-23 07:39:20|||||||||10450
1619163590000|2021-04-23 07:39:50||100.9||100.88||100.9||100.88|3819
1619163620000|2021-04-23 07:40:20||100.9||100.9||100.9||100.9|6
1619163630000|2021-04-23 07:40:30|100.94|100.88|100.86|100.8|100.94|100.88|100.86|100.8|10853
1619163650000|2021-04-23 07:40:50|||||||||991
1619163660000|2021-04-23 07:41:00|100.88|100.82|101.04|100.94|101.1|100.98|100.88|100.82|29002
1619163670000|2021-04-23 07:41:10||100.96||100.96||100.98||100.96|30
1619163700000|2021-04-23 07:41:40|101.08|101.04|101.08|101|101.1|101.04|101.04|100.98|37076
1619163710000|2021-04-23 07:41:50|101.1||101.08||101.1||101.08||0
1619163730000|2021-04-23 07:42:10|||||||||994
1619163740000|2021-04-23 07:42:20|101.1|101.02|101.1|101.02|101.1|101.02|101.1|101.02|234
1619163750000|2021-04-23 07:42:30|101.08|101|101.04|100.96|101.08|101|101.04|100.96|8548
1619163760000|2021-04-23 07:42:40|101.06|100.98|101.08|100.98|101.08|100.98|101.06|100.98|0
1619163770000|2021-04-23 07:42:50|101.06|100.96|100.98|100.92|101.06|100.96|100.98|100.92|7480
1619163780000|2021-04-23 07:43:00||100.9||100.88||100.9||100.88|681
1619163790000|2021-04-23 07:43:10|100.96|100.86|100.92|100.84|100.98|100.86|100.92|100.82|3497
1619163800000|2021-04-23 07:43:20|100.88|100.82|100.86|100.74|100.88|100.82|100.86|100.74|932
1619163810000|2021-04-23 07:43:30|||||||||4767
1619163840000|2021-04-23 07:44:00||100.76||100.76||100.78||100.74|14844
1619163860000|2021-04-23 07:44:20|100.84|100.74|100.78|100.72|100.84|100.74|100.78|100.72|10596
1619163870000|2021-04-23 07:44:30|100.84|100.74|100.84|100.74|100.84|100.74|100.84|100.74|6492
1619163880000|2021-04-23 07:44:40||100.76||100.76||100.76||100.76|2122
1619163900000|2021-04-23 07:45:00||100.74||100.74||100.76||100.74|3226
1619163910000|2021-04-23 07:45:10|100.82|100.72|100.8|100.7|100.82|100.72|100.8|100.68|1354
1619163930000|2021-04-23 07:45:30||100.72||100.74||100.74||100.72|0
1619163950000|2021-04-23 07:45:50|100.84|100.76|100.92|100.86|100.92|100.88|100.84|100.76|61224
1619163960000|2021-04-23 07:46:00|100.9|100.84|100.82|100.76|100.9|100.86|100.82|100.76|3999
1619163970000|2021-04-23 07:46:10|100.8|100.74|100.78|100.72|100.8|100.74|100.74|100.72|5796
1619163980000|2021-04-23 07:46:20|100.8|100.74|100.78|100.74|100.8|100.76|100.78|100.74|3416
1619163990000|2021-04-23 07:46:30|100.8|100.76|100.8|100.74|100.8|100.78|100.78|100.74|26681
1619164000000|2021-04-23 07:46:40|100.82|100.84|100.84|100.78|100.86|100.84|100.82|100.76|57207
1619164010000|2021-04-23 07:46:50|100.86|100.8|100.88|100.84|100.88|100.84|100.86|100.8|7630
1619164020000|2021-04-23 07:47:00|||||||||2011
1619164030000|2021-04-23 07:47:10|100.9||100.88||100.9||100.88||3833
1619164050000|2021-04-23 07:47:30|100.86|100.82|100.84|100.78|100.86|100.82|100.84|100.78|8631
1619164060000|2021-04-23 07:47:40|||||||||6000
1619164070000|2021-04-23 07:47:50||100.76||100.76||100.76||100.74|2251
1619164080000|2021-04-23 07:48:00|100.82|100.74|100.74|100.7|100.82|100.76|100.74|100.7|42309
1619164100000|2021-04-23 07:48:20|100.76|100.72|100.8|100.74|100.8|100.76|100.76|100.72|40077
1619164110000|2021-04-23 07:48:30|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|15173
1619164120000|2021-04-23 07:48:40|||||||||700
1619164130000|2021-04-23 07:48:50||100.78||100.78||100.78||100.78|2467
1619164140000|2021-04-23 07:49:00|||||||||1863
1619164150000|2021-04-23 07:49:10|100.8|100.76|100.7|100.64|100.82|100.78|100.68|100.62|13254
1619164180000|2021-04-23 07:49:40|100.74|100.66|100.76|100.7|100.76|100.72|100.7|100.66|13522
1619164190000|2021-04-23 07:49:50|100.74|100.68|100.7|100.64|100.76|100.68|100.7|100.64|1567
1619164200000|2021-04-23 07:50:00|100.74|100.66|100.74|100.66|100.74|100.68|100.7|100.66|6019
1619164210000|2021-04-23 07:50:10||100.68||100.68||100.68||100.68|0
1619164220000|2021-04-23 07:50:20|100.72|100.7|100.74|100.66|100.76|100.7|100.68|100.66|24494
1619164230000|2021-04-23 07:50:30|100.76|100.68|100.74|100.68|100.76|100.68|100.74|100.68|93
1619164240000|2021-04-23 07:50:40|100.76|100.7|100.76|100.7|100.76|100.7|100.76|100.7|4332
1619164250000|2021-04-23 07:50:50|||||||||3241
1619164260000|2021-04-23 07:51:00|100.74|100.68|100.74|100.64|100.74|100.68|100.74|100.64|3493
1619164270000|2021-04-23 07:51:10|100.72|100.62|100.66|100.62|100.72|100.62|100.66|100.62|1728
1619164300000|2021-04-23 07:51:40|100.62|100.58|100.62|100.56|100.62|100.58|100.6|100.56|1113
1619164310000|2021-04-23 07:51:50|100.6|100.58|100.46|100.4|100.6|100.58|100.46|100.4|18609
1619164320000|2021-04-23 07:52:00|100.48|100.42|100.56|100.5|100.58|100.52|100.48|100.42|18402
1619164330000|2021-04-23 07:52:10|100.58||100.58||100.58||100.56||0
1619164340000|2021-04-23 07:52:20||100.52||100.52||100.54||100.52|250
1619164350000|2021-04-23 07:52:30|100.6|100.54|100.6|100.52|100.6|100.54|100.6|100.52|4389
1619164360000|2021-04-23 07:52:40|||||||||600
1619164380000|2021-04-23 07:53:00|100.58|100.5|100.52|100.46|100.58|100.5|100.52|100.42|7104
1619164390000|2021-04-23 07:53:10|100.54|100.48|100.56|100.5|100.58|100.5|100.54|100.48|1776
1619164400000|2021-04-23 07:53:20|100.54|100.46|100.44|100.4|100.54|100.46|100.44|100.4|9281
1619164410000|2021-04-23 07:53:30|100.46||100.46||100.48||100.46||0
1619164420000|2021-04-23 07:53:40|100.5|100.42|100.48|100.42|100.5|100.42|100.46|100.42|13987
1619164440000|2021-04-23 07:54:00|100.5|100.44|100.58|100.5|100.58|100.5|100.48|100.44|33452
1619164450000|2021-04-23 07:54:10|100.56||100.56||100.56||100.56||0
1619164460000|2021-04-23 07:54:20|100.54|100.48|100.52|100.44|100.54|100.48|100.52|100.44|11726
1619164470000|2021-04-23 07:54:30|100.54|100.46|100.56|100.46|100.58|100.46|100.54|100.46|9839
1619164480000|2021-04-23 07:54:40|100.58|100.5|100.58|100.52|100.58|100.52|100.58|100.5|205
1619164490000|2021-04-23 07:54:50|100.62|100.54|100.62|100.56|100.62|100.56|100.62|100.54|14468
1619164500000|2021-04-23 07:55:00|100.66|100.58|100.7|100.6|100.7|100.6|100.66|100.58|6975
1619164510000|2021-04-23 07:55:10|100.74|100.62|100.7|100.64|100.74|100.64|100.7|100.62|2997
1619164530000|2021-04-23 07:55:30|||||||||409
1619164540000|2021-04-23 07:55:40|100.72|100.66|100.8|100.74|100.82|100.74|100.72|100.66|54450
1619164550000|2021-04-23 07:55:50|100.82||100.82||100.82||100.82||0
1619164560000|2021-04-23 07:56:00||100.76||100.76||100.8||100.76|7706
1619164570000|2021-04-23 07:56:10|100.8|100.74|100.76|100.72|100.8|100.74|100.76|100.66|7690
1619164580000|2021-04-23 07:56:20|100.78||100.82||100.82||100.78||2067
1619164590000|2021-04-23 07:56:30|100.8|100.8|100.8|100.72|100.82|100.8|100.8|100.72|25159
1619164600000|2021-04-23 07:56:40||100.74||100.74||100.74||100.72|37
1619164620000|2021-04-23 07:57:00|100.78|100.72|100.8|100.74|100.8|100.74|100.76|100.72|5032
1619164660000|2021-04-23 07:57:40|||||||||5436
1619164670000|2021-04-23 07:57:50|100.82||100.82||100.82||100.8||12836
1619164680000|2021-04-23 07:58:00|100.84|100.76|100.98|100.9|101|100.9|100.84|100.76|33465
1619164690000|2021-04-23 07:58:10|101.02|100.92|101|100.94|101.02|100.94|101|100.92|4255
1619164700000|2021-04-23 07:58:20|100.98|100.92|101.06|101.02|101.06|101.02|100.98|100.9|22382
1619164710000|2021-04-23 07:58:30|101.1|101.06|101.14|101.04|101.16|101.06|101.1|101.04|29358
1619164730000|2021-04-23 07:58:50||101.06||101.06||101.1||101.06|18136
1619164750000|2021-04-23 07:59:10|||||||||1720
1619164760000|2021-04-23 07:59:20|101.1|101.04|100.92|100.86|101.1|101.08|100.92|100.86|62404
1619164770000|2021-04-23 07:59:30|100.94|100.84|100.94|100.86|100.94|100.86|100.94|100.84|7166
1619164780000|2021-04-23 07:59:40|100.96|100.88|100.94|100.86|100.96|100.92|100.94|100.86|8241
1619164790000|2021-04-23 07:59:50|100.92|100.88|100.96|100.9|100.96|100.92|100.92|100.88|12625
1619164800000|2021-04-23 08:00:00|100.98|100.92|100.92|100.86|100.98|100.94|100.92|100.86|8894
1619164810000|2021-04-23 08:00:10|100.94|100.88|100.96|100.88|100.96|100.88|100.92|100.88|31
1619164820000|2021-04-23 08:00:20|||||||||3000
1619164860000|2021-04-23 08:01:00|100.94|100.86|100.96|100.88|100.96|100.88|100.92|100.86|13597
1619164870000|2021-04-23 08:01:10|100.94|100.86|100.94|100.88|100.94|100.88|100.94|100.86|0
1619164880000|2021-04-23 08:01:20|100.92|100.9|100.96|100.9|100.96|100.9|100.92|100.9|1899
1619164890000|2021-04-23 08:01:30|100.98||100.98||100.98||100.98||2291
1619164900000|2021-04-23 08:01:40|101|100.92|101.06|101.02|101.08|101.02|101|100.92|18678
1619164920000|2021-04-23 08:02:00|101.04|101|101.08|101.02|101.08|101.02|101.04|100.96|5182
1619164950000|2021-04-23 08:02:30|101.1|101.04|101.16|101.1|101.18|101.12|101.1|101.04|42481
1619164960000|2021-04-23 08:02:40|101.14|101.06|101.14|101.12|101.16|101.12|101.12|101.06|20807
1619164970000|2021-04-23 08:02:50|101.12|101.1|101|100.94|101.12|101.1|101|100.94|2988
1619164980000|2021-04-23 08:03:00|100.98|100.96|101.02|100.96|101.02|100.96|100.96|100.96|21177
1619164990000|2021-04-23 08:03:10|101|100.98|101.02|100.98|101.04|100.98|101|100.96|50654
1619165000000|2021-04-23 08:03:20|||||||||1451
1619165010000|2021-04-23 08:03:30|101|100.96|101.02|100.96|101.04|100.96|100.98|100.94|10472
1619165020000|2021-04-23 08:03:40|||||||||900
1619165030000|2021-04-23 08:03:50|101|100.98|101.02|100.98|101.02|100.98|101|100.98|3542
1619165040000|2021-04-23 08:04:00|||||||||10175
1619165070000|2021-04-23 08:04:30|101|100.96|100.94|100.9|101|100.96|100.94|100.9|17709
1619165080000|2021-04-23 08:04:40|100.92|100.86|100.86|100.8|100.92|100.86|100.86|100.8|6129
1619165100000|2021-04-23 08:05:00|100.84|100.78|100.82|100.76|100.84|100.78|100.82|100.74|28856
1619165110000|2021-04-23 08:05:10|100.84|100.78|100.78|100.72|100.84|100.8|100.78|100.7|61580
1619165120000|2021-04-23 08:05:20|100.8|100.74|100.82|100.74|100.82|100.74|100.78|100.74|14470
1619165130000|2021-04-23 08:05:30|100.78|100.72|100.72|100.64|100.78|100.74|100.72|100.64|24445
1619165140000|2021-04-23 08:05:40|100.74|100.74|100.72|100.64|100.76|100.74|100.72|100.64|36590
1619165150000|2021-04-23 08:05:50|100.7||100.7||100.7||100.68||0
1619165160000|2021-04-23 08:06:00|100.68|100.62|100.68|100.64|100.7|100.64|100.66|100.62|4956
1619165170000|2021-04-23 08:06:10|100.66|100.62|100.46|100.4|100.66|100.62|100.44|100.4|35776
1619165180000|2021-04-23 08:06:20|||||||||6000
1619165190000|2021-04-23 08:06:30|100.44|100.42|100.44|100.4|100.46|100.42|100.44|100.4|16457
1619165200000|2021-04-23 08:06:40|100.42|100.36|100.46|100.36|100.46|100.36|100.4|100.34|33760
1619165210000|2021-04-23 08:06:50|100.44|100.34|100.44|100.4|100.46|100.44|100.44|100.34|52547
1619165220000|2021-04-23 08:07:00|||||||||9924
1619165230000|2021-04-23 08:07:10|100.48|100.42|100.52|100.46|100.54|100.48|100.46|100.42|58742
1619165240000|2021-04-23 08:07:20|100.54|100.48|100.6|100.52|100.64|100.56|100.54|100.48|8445
1619165270000|2021-04-23 08:07:50|||||||||9941
1619165290000|2021-04-23 08:08:10|||||||||2135
1619165300000|2021-04-23 08:08:20|100.56|100.48|100.54|100.42|100.56|100.48|100.54|100.4|3078
1619165320000|2021-04-23 08:08:40|100.56|100.46|100.6|100.48|100.6|100.48|100.56|100.46|16056
1619165330000|2021-04-23 08:08:50|100.58|100.46|100.52|100.46|100.58|100.46|100.52|100.46|3409
1619165340000|2021-04-23 08:09:00|100.54|100.48|100.44|100.38|100.58|100.48|100.44|100.36|5376
1619165350000|2021-04-23 08:09:10|100.46|100.4|100.5|100.44|100.5|100.44|100.46|100.4|3746
1619165360000|2021-04-23 08:09:20|100.52|100.46|100.58|100.54|100.58|100.54|100.52|100.46|9119
1619165370000|2021-04-23 08:09:30|||||||||35
1619165380000|2021-04-23 08:09:40|100.6|100.56|100.6|100.54|100.6|100.56|100.56|100.54|6861
1619165390000|2021-04-23 08:09:50||100.56||100.56||100.56||100.56|2000
1619165400000|2021-04-23 08:10:00|100.62|100.58|100.64|100.58|100.64|100.58|100.62|100.58|6241
1619165410000|2021-04-23 08:10:10|100.62|100.56|100.58|100.54|100.62|100.56|100.58|100.54|2957
1619165430000|2021-04-23 08:10:30|100.6|100.56|100.62|100.56|100.62|100.56|100.58|100.56|8480
1619165440000|2021-04-23 08:10:40|100.6|100.54|100.64|100.6|100.64|100.6|100.6|100.54|3695
1619165450000|2021-04-23 08:10:50|||||||||187
1619165460000|2021-04-23 08:11:00|100.68|100.62|100.72|100.68|100.74|100.68|100.68|100.62|12893
1619165470000|2021-04-23 08:11:10|100.74|100.7|100.78|100.74|100.78|100.74|100.74|100.7|2500
1619165490000|2021-04-23 08:11:30|100.8|100.76|100.8|100.74|100.8|100.76|100.8|100.74|12748
1619165500000|2021-04-23 08:11:40|100.78|100.76|100.8|100.76|100.8|100.76|100.78|100.76|2500
1619165520000|2021-04-23 08:12:00|100.78|100.74|100.78|100.76|100.78|100.76|100.74|100.66|4905
1619165530000|2021-04-23 08:12:10|100.76|100.7|100.8|100.72|100.8|100.72|100.76|100.68|4107
1619165540000|2021-04-23 08:12:20|||||||||3684
1619165550000|2021-04-23 08:12:30||100.74||100.76||100.76||100.74|0
1619165560000|2021-04-23 08:12:40|100.82||100.82||100.82||100.82||12769
1619165570000|2021-04-23 08:12:50|||||||||10000
1619165580000|2021-04-23 08:13:00|100.86|100.78|100.82|100.76|100.92|100.86|100.82|100.76|21365
1619165590000|2021-04-23 08:13:10|100.84|100.78|100.74|100.64|100.84|100.78|100.72|100.64|5713
1619165600000|2021-04-23 08:13:20|100.72||100.7||100.72||100.7||0
1619165610000|2021-04-23 08:13:30|100.68|100.6|100.66|100.6|100.68|100.6|100.66|100.6|0
1619165620000|2021-04-23 08:13:40|100.64|100.56|100.6|100.56|100.64|100.6|100.6|100.54|2936
1619165630000|2021-04-23 08:13:50||100.54||100.54||100.54||100.54|696
1619165640000|2021-04-23 08:14:00|100.58||100.6||100.6||100.58||0
1619165650000|2021-04-23 08:14:10|100.62|100.56|100.64|100.56|100.64|100.58|100.62|100.56|7026
1619165660000|2021-04-23 08:14:20|100.66|100.58|100.66|100.6|100.66|100.62|100.66|100.58|14667
1619165670000|2021-04-23 08:14:30|100.68|100.62|100.74|100.68|100.74|100.68|100.66|100.62|19315
1619165680000|2021-04-23 08:14:40|||||||||1177
1619165690000|2021-04-23 08:14:50|100.76|100.7|100.78|100.7|100.78|100.7|100.76|100.7|4740
1619165700000|2021-04-23 08:15:00|||||||||1966
1619165710000|2021-04-23 08:15:10|||||||||3000
1619165720000|2021-04-23 08:15:20|100.76|100.68|100.68|100.64|100.76|100.68|100.68|100.64|5425
1619165730000|2021-04-23 08:15:30|100.7||100.66||100.7||100.66||0
1619165740000|2021-04-23 08:15:40|||||||||1000
1619165760000|2021-04-23 08:16:00|100.68||100.66||100.68||100.66||2600
1619165770000|2021-04-23 08:16:10|100.68||100.68||100.68||100.68||12395
1619165790000|2021-04-23 08:16:30|||||||||2200
1619165800000|2021-04-23 08:16:40|100.7|100.66|100.7|100.64|100.7|100.66|100.7|100.64|28103
1619165820000|2021-04-23 08:17:00|100.68||100.7||100.7||100.68||5242
1619165850000|2021-04-23 08:17:30|100.72|100.66|100.7|100.66|100.72|100.66|100.7|100.66|1823
1619165860000|2021-04-23 08:17:40|100.72|100.7|100.74|100.7|100.74|100.7|100.72|100.7|14369
1619165890000|2021-04-23 08:18:10|||||||||485
1619165900000|2021-04-23 08:18:20|||||||||975
1619165930000|2021-04-23 08:18:50|100.76|100.72|100.76|100.72|100.76|100.72|100.76|100.72|28231
1619165940000|2021-04-23 08:19:00|100.74|100.7|100.72|100.68|100.76|100.7|100.72|100.66|12791
1619165950000|2021-04-23 08:19:10|100.74||100.74||100.76||100.74||4655
1619165960000|2021-04-23 08:19:20|100.76||100.76||100.76||100.76||500
1619165970000|2021-04-23 08:19:30||100.7||100.68||100.7||100.68|5000
1619165980000|2021-04-23 08:19:40|100.74|100.7|100.74|100.7|100.74|100.7|100.74|100.7|0
1619165990000|2021-04-23 08:19:50|100.76|100.72|100.78|100.74|100.78|100.74|100.74|100.7|9493
1619166000000|2021-04-23 08:20:00|100.8|100.76|100.82|100.78|100.84|100.78|100.8|100.76|2552
1619166010000|2021-04-23 08:20:10|100.84||100.84||100.84||100.84||2225
1619166020000|2021-04-23 08:20:20|100.86|100.8|100.86|100.82|100.86|100.82|100.86|100.8|4895
1619166040000|2021-04-23 08:20:40|100.88||100.86||100.88||100.86||2731
1619166050000|2021-04-23 08:20:50|100.82|100.8|100.86|100.82|100.86|100.82|100.82|100.78|6356
1619166060000|2021-04-23 08:21:00|100.84|100.78|100.86|100.8|100.86|100.8|100.84|100.78|10523
1619166070000|2021-04-23 08:21:10|100.88|100.82|100.88|100.84|100.88|100.84|100.88|100.82|5033
1619166080000|2021-04-23 08:21:20|100.92|100.86|100.94|100.88|100.96|100.88|100.92|100.86|2780
1619166090000|2021-04-23 08:21:30|100.96|100.94|101|100.94|101.02|100.96|100.96|100.94|3932
1619166100000|2021-04-23 08:21:40|101.02|101|101.02|100.96|101.02|101|101|100.94|47586
1619166110000|2021-04-23 08:21:50|101.04|100.98|101.1|101.04|101.1|101.04|101.04|100.98|31207
1619166120000|2021-04-23 08:22:00|101.08||101.08||101.08||101.08||0
1619166130000|2021-04-23 08:22:10||101.02||101.04||101.06||101.02|4952
1619166140000|2021-04-23 08:22:20|101.06|101.06|101.08|101.02|101.08|101.06|101.06|101.02|5609
1619166150000|2021-04-23 08:22:30|101.06|101|101.04|100.98|101.06|101|101.04|100.98|9276
1619166160000|2021-04-23 08:22:40|101.06||101.06||101.06||101.06||0
1619166170000|2021-04-23 08:22:50||101||101.02||101.02||101|969
1619166210000|2021-04-23 08:23:30|||||||||2979
1619166250000|2021-04-23 08:24:10|101.08|101.04|101.08|101.04|101.08|101.04|101.06|101.02|11904
1619166260000|2021-04-23 08:24:20|101.1|101.06|101.18|101.14|101.18|101.14|101.08|101.04|18643
1619166290000|2021-04-23 08:24:50|101.2||101.2||101.2||101.2||2984
1619166300000|2021-04-23 08:25:00|101.22|101.16|101.24|101.18|101.24|101.18|101.22|101.16|13614
1619166310000|2021-04-23 08:25:10|101.22|101.16|101.22|101.16|101.22|101.16|101.18|101.1|8741
1619166320000|2021-04-23 08:25:20||101.18||101.18||101.18||101.18|0
1619166370000|2021-04-23 08:26:10|||||||||1465
1619166380000|2021-04-23 08:26:20|101.2|101.16|101.16|101.1|101.2|101.16|101.14|101.06|11851
1619166390000|2021-04-23 08:26:30|||||||||5088
1619166400000|2021-04-23 08:26:40|||||||||2944
1619166410000|2021-04-23 08:26:50|101.14||101.16||101.16||101.14||3052
1619166420000|2021-04-23 08:27:00|||||||||1482
1619166430000|2021-04-23 08:27:10|||||||||2928
1619166450000|2021-04-23 08:27:30|101.18|101.12|101.22|101.16|101.24|101.16|101.18|101.12|12891
1619166460000|2021-04-23 08:27:40|101.24|101.22|101.22|101.18|101.24|101.22|101.22|101.16|14290
1619166470000|2021-04-23 08:27:50|101.2|101.16|101.16|101.1|101.2|101.16|101.16|101.1|1087
1619166480000|2021-04-23 08:28:00|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|5000
1619166490000|2021-04-23 08:28:10|101.16|101.1|101.16|101.06|101.16|101.1|101.16|101.06|2
1619166500000|2021-04-23 08:28:20|101.18|101.1|101.2|101.12|101.2|101.12|101.18|101.1|0
1619166510000|2021-04-23 08:28:30|101.18||101.18||101.18||101.16||7233
1619166520000|2021-04-23 08:28:40|||||||||460
1619166530000|2021-04-23 08:28:50|||||||||4161
1619166540000|2021-04-23 08:29:00|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|5171
1619166560000|2021-04-23 08:29:20|101.18|101.12|101.18|101.12|101.18|101.14|101.18|101.12|0
1619166590000|2021-04-23 08:29:50|101.16|101.08|101.14|101.06|101.16|101.12|101.14|101.06|2177
1619166600000|2021-04-23 08:30:00|101.12|101.04|101.1|101.04|101.12|101.04|101.1|101.02|9376
1619166610000|2021-04-23 08:30:10|101.08|101.02|101.04|100.98|101.08|101.02|101.04|100.98|4600
1619166640000|2021-04-23 08:30:40|101.06|101|101.06|101|101.06|101|101.06|101|5065
1619166650000|2021-04-23 08:30:50|101.08|101.02|101.08|101.04|101.08|101.04|101.08|101.02|6374
1619166660000|2021-04-23 08:31:00|101.1|101.06|101.1|101.06|101.14|101.08|101.1|101.04|11598
1619166670000|2021-04-23 08:31:10|101.14|101.08|101.24|101.16|101.24|101.16|101.14|101.08|14486
1619166680000|2021-04-23 08:31:20|101.22|101.14|101.14|101.08|101.22|101.16|101.14|101.08|6515
1619166710000|2021-04-23 08:31:50|101.12|101.06|101.12|101.08|101.12|101.08|101.12|101.04|1483
1619166720000|2021-04-23 08:32:00|101.14||101.14||101.16||101.14||0
1619166730000|2021-04-23 08:32:10|101.16|101.1|101.16|101.1|101.16|101.1|101.16|101.1|1086
1619166740000|2021-04-23 08:32:20|101.18|101.12|101.2|101.14|101.2|101.14|101.18|101.12|26041
1619166750000|2021-04-23 08:32:30|101.22|101.16|101.28|101.22|101.32|101.26|101.22|101.16|16344
1619166760000|2021-04-23 08:32:40|101.26|101.2|101.26|101.22|101.26|101.22|101.26|101.2|2521
1619166770000|2021-04-23 08:32:50|101.28|101.24|101.28|101.24|101.28|101.24|101.28|101.24|491
1619166780000|2021-04-23 08:33:00|101.26|101.22|101.26|101.22|101.3|101.22|101.26|101.2|1089
1619166790000|2021-04-23 08:33:10|101.28|101.24|101.3|101.24|101.32|101.24|101.28|101.24|3553
1619166800000|2021-04-23 08:33:20|101.32|101.26|101.42|101.36|101.42|101.36|101.32|101.26|5836
1619166830000|2021-04-23 08:33:50|||||||||98
1619166840000|2021-04-23 08:34:00|101.44|101.38|101.46|101.4|101.46|101.4|101.44|101.38|18337
1619166850000|2021-04-23 08:34:10|||||||||98
1619166860000|2021-04-23 08:34:20|||||||||1843
1619166880000|2021-04-23 08:34:40|||||||||3544
1619166890000|2021-04-23 08:34:50|101.48|101.42|101.5|101.44|101.5|101.44|101.48|101.42|6278
1619166900000|2021-04-23 08:35:00|101.52|101.46|101.6|101.52|101.62|101.52|101.52|101.46|2933
1619166910000|2021-04-23 08:35:10||101.54||101.54||101.54||101.54|0
1619166920000|2021-04-23 08:35:20|101.64|101.56|101.64|101.56|101.66|101.56|101.62|101.56|0
1619166940000|2021-04-23 08:35:40|101.62|101.54|101.48|101.4|101.62|101.56|101.44|101.4|16677
1619166950000|2021-04-23 08:35:50|101.46||101.46||101.46||101.46||0
1619166960000|2021-04-23 08:36:00|||||||||200
1619166970000|2021-04-23 08:36:10|||||||||10500
1619167020000|2021-04-23 08:37:00|101.48|101.42|101.5|101.4|101.54|101.44|101.48|101.4|39488
1619167030000|2021-04-23 08:37:10|101.52|101.42|101.5|101.44|101.54|101.48|101.48|101.42|16155
1619167040000|2021-04-23 08:37:20|101.52|101.46|101.54|101.48|101.54|101.48|101.52|101.46|4230
1619167060000|2021-04-23 08:37:40||101.5||101.48||101.5||101.48|200
1619167070000|2021-04-23 08:37:50|||||||||1080
1619167080000|2021-04-23 08:38:00||101.5||101.52||101.52||101.5|500
1619167090000|2021-04-23 08:38:10|101.58|101.54|101.6|101.56|101.6|101.56|101.58|101.54|6542
1619167100000|2021-04-23 08:38:20|101.58|101.54|101.58|101.52|101.58|101.54|101.58|101.52|4112
1619167110000|2021-04-23 08:38:30|101.6|101.54|101.6|101.54|101.6|101.54|101.6|101.54|0
1619167120000|2021-04-23 08:38:40|||||||||486
1619167130000|2021-04-23 08:38:50|||||||||1413
1619167140000|2021-04-23 08:39:00|101.62|101.56|101.64|101.58|101.64|101.58|101.62|101.56|5678
1619167150000|2021-04-23 08:39:10|101.62||101.62||101.62||101.62||0
1619167160000|2021-04-23 08:39:20|101.6|101.54|101.58|101.52|101.6|101.54|101.58|101.52|4144
1619167170000|2021-04-23 08:39:30|101.6||101.62||101.62||101.6||2938
1619167180000|2021-04-23 08:39:40|101.6||101.58||101.6||101.58||1681
1619167190000|2021-04-23 08:39:50||101.54||101.54||101.54||101.54|0
1619167200000|2021-04-23 08:40:00|101.6||101.62||101.62||101.6||4797
1619167210000|2021-04-23 08:40:10|101.64|101.56|101.62|101.54|101.64|101.58|101.62|101.54|8436
1619167220000|2021-04-23 08:40:20|||||||||8294
1619167230000|2021-04-23 08:40:30|101.64|101.56|101.62|101.56|101.66|101.58|101.62|101.54|13366
1619167250000|2021-04-23 08:40:50|101.64|101.58|101.66|101.6|101.66|101.6|101.64|101.58|16440
1619167260000|2021-04-23 08:41:00|101.68|101.62|101.68|101.64|101.74|101.64|101.68|101.6|9753
1619167270000|2021-04-23 08:41:10|101.66|101.6|101.66|101.6|101.66|101.64|101.66|101.6|3878
1619167280000|2021-04-23 08:41:20|101.64|101.62|101.64|101.6|101.64|101.62|101.64|101.6|2500
1619167310000|2021-04-23 08:41:50||101.58||101.6||101.6||101.58|22213
1619167330000|2021-04-23 08:42:10|101.66|101.62|101.66|101.6|101.66|101.62|101.64|101.6|13303
1619167340000|2021-04-23 08:42:20|101.68|101.62|101.72|101.66|101.72|101.66|101.68|101.62|13350
1619167350000|2021-04-23 08:42:30|101.7|101.68|101.72|101.68|101.72|101.68|101.7|101.64|2833
1619167370000|2021-04-23 08:42:50|101.74|101.7|101.76|101.68|101.78|101.7|101.74|101.68|6906
1619167380000|2021-04-23 08:43:00||101.7||101.7||101.7||101.7|11269
1619167400000|2021-04-23 08:43:20|101.78||101.78||101.78||101.78||20000
1619167410000|2021-04-23 08:43:30|101.76|101.72|101.78|101.74|101.78|101.74|101.76|101.72|2516
1619167420000|2021-04-23 08:43:40|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|9651
1619167440000|2021-04-23 08:44:00|101.74|101.66|101.72|101.66|101.74|101.66|101.72|101.64|2847
1619167450000|2021-04-23 08:44:10|||||||||2968
1619167470000|2021-04-23 08:44:30|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|3287
1619167490000|2021-04-23 08:44:50|101.76|101.7|101.76|101.7|101.76|101.72|101.74|101.7|14471
1619167500000|2021-04-23 08:45:00|101.74|101.68|101.74|101.66|101.74|101.68|101.74|101.66|12062
1619167520000|2021-04-23 08:45:20|101.72|101.64|101.58|101.52|101.72|101.66|101.54|101.52|53840
1619167530000|2021-04-23 08:45:30|||||||||2009
1619167540000|2021-04-23 08:45:40|101.56|101.5|101.54|101.48|101.56|101.5|101.52|101.44|549
1619167550000|2021-04-23 08:45:50|101.56|101.5|101.6|101.56|101.6|101.56|101.56|101.5|17544
1619167560000|2021-04-23 08:46:00|101.62||101.62||101.64||101.62||2454
1619167580000|2021-04-23 08:46:20|101.6|101.54|101.58|101.54|101.6|101.54|101.58|101.54|3368
1619167590000|2021-04-23 08:46:30|101.6|101.56|101.7|101.66|101.7|101.66|101.6|101.56|5887
1619167600000|2021-04-23 08:46:40|101.74|101.68|101.76|101.7|101.76|101.7|101.74|101.66|32151
1619167620000|2021-04-23 08:47:00|101.74||101.76||101.76||101.74||37500
1619167670000|2021-04-23 08:47:50||101.72||101.72||101.72||101.72|10
1619167690000|2021-04-23 08:48:10|101.74|101.68|101.76|101.68|101.76|101.72|101.72|101.68|10886
1619167710000|2021-04-23 08:48:30|||||||||1456
1619167730000|2021-04-23 08:48:50|||||||||5139
1619167750000|2021-04-23 08:49:10|101.78|101.7|101.8|101.72|101.8|101.72|101.78|101.7|16802
1619167760000|2021-04-23 08:49:20|101.78|101.7|101.78|101.68|101.78|101.7|101.78|101.68|2865
1619167780000|2021-04-23 08:49:40|101.8|101.7|101.86|101.8|101.86|101.8|101.8|101.7|12559
1619167790000|2021-04-23 08:49:50|101.84|101.78|101.84|101.76|101.84|101.78|101.84|101.76|3822
1619167800000|2021-04-23 08:50:00|||||||||3252
1619167810000|2021-04-23 08:50:10|101.82||101.8||101.82||101.8||2500
1619167820000|2021-04-23 08:50:20|101.78|101.78|101.76|101.7|101.78|101.78|101.72|101.68|10728
1619167860000|2021-04-23 08:51:00|101.78|101.72|101.78|101.7|101.8|101.74|101.74|101.7|13561
1619167880000|2021-04-23 08:51:20||101.72||101.72||101.72||101.7|777
1619167890000|2021-04-23 08:51:30|||||||||9765
1619167920000|2021-04-23 08:52:00||101.7||101.7||101.7||101.7|4293
1619167960000|2021-04-23 08:52:40|101.76|101.72|101.74|101.66|101.76|101.72|101.74|101.64|17055
1619167970000|2021-04-23 08:52:50|101.76|101.68|101.78|101.7|101.78|101.7|101.76|101.68|0
1619167990000|2021-04-23 08:53:10|101.8|101.72|101.84|101.78|101.84|101.78|101.8|101.72|31172
1619168010000|2021-04-23 08:53:30||101.76||101.78||101.78||101.74|2372
1619168030000|2021-04-23 08:53:50|101.86|101.8|101.86|101.8|101.86|101.8|101.86|101.8|4000
1619168040000|2021-04-23 08:54:00|101.84|101.78|101.84|101.78|101.84|101.8|101.84|101.78|3502
1619168060000|2021-04-23 08:54:20|101.82|101.76|101.8|101.72|101.82|101.76|101.78|101.72|3717
1619168080000|2021-04-23 08:54:40|101.78||101.78||101.78||101.76||5294
1619168090000|2021-04-23 08:54:50|101.76||101.76||101.76||101.76||968
1619168100000|2021-04-23 08:55:00|||||||||2948
1619168110000|2021-04-23 08:55:10|101.78|101.74|101.76|101.72|101.78|101.74|101.76|101.72|9926
1619168170000|2021-04-23 08:56:10|101.74|101.68|101.56|101.5|101.74|101.68|101.54|101.5|30374
1619168180000|2021-04-23 08:56:20|101.58|101.52|101.58|101.54|101.62|101.56|101.58|101.52|3939
1619168190000|2021-04-23 08:56:30|101.6|101.56|101.66|101.6|101.66|101.6|101.6|101.56|10942
1619168200000|2021-04-23 08:56:40|||||||||1000
1619168220000|2021-04-23 08:57:00|101.64|101.62|101.64|101.6|101.68|101.62|101.64|101.6|5763
1619168230000|2021-04-23 08:57:10||101.58||101.58||101.6||101.58|2678
1619168260000|2021-04-23 08:57:40|||||||||2
1619168280000|2021-04-23 08:58:00|101.66|101.6|101.68|101.64|101.68|101.64|101.66|101.6|5328
1619168290000|2021-04-23 08:58:10|101.7|101.66|101.7|101.66|101.7|101.66|101.68|101.64|7624
1619168310000|2021-04-23 08:58:30|101.68|101.64|101.68|101.58|101.68|101.64|101.68|101.58|34206
1619168320000|2021-04-23 08:58:40||101.6||101.58||101.62||101.58|0
1619168330000|2021-04-23 08:58:50||101.6||101.6||101.6||101.6|0
1619168360000|2021-04-23 08:59:20|101.64|101.58|101.58|101.5|101.64|101.58|101.58|101.5|6229
1619168370000|2021-04-23 08:59:30|101.56|101.48|101.54|101.48|101.56|101.48|101.54|101.46|349
1619168390000|2021-04-23 08:59:50|||||||||19593
1619168400000|2021-04-23 09:00:00|101.52|101.44|101.48|101.42|101.52|101.44|101.48|101.4|773
1619168410000|2021-04-23 09:00:10|101.46|101.4|101.42|101.34|101.46|101.4|101.42|101.34|5683
1619168420000|2021-04-23 09:00:20|101.44|101.36|101.44|101.36|101.44|101.36|101.44|101.36|0
1619168450000|2021-04-23 09:00:50|||||||||18931
1619168460000|2021-04-23 09:01:00|101.46|101.38|101.54|101.5|101.54|101.5|101.46|101.38|23229
1619168470000|2021-04-23 09:01:10|101.56|101.52|101.6|101.56|101.6|101.56|101.56|101.52|0
1619168480000|2021-04-23 09:01:20|101.62|101.58|101.6|101.52|101.66|101.6|101.6|101.52|17816
1619168490000|2021-04-23 09:01:30|101.62||101.6||101.62||101.6||0
1619168510000|2021-04-23 09:01:50|||||||||3448
1619168520000|2021-04-23 09:02:00|101.58||101.58||101.58||101.58||1850
1619168550000|2021-04-23 09:02:30|101.6||101.58||101.6||101.58||556
1619168560000|2021-04-23 09:02:40||101.54||101.52||101.54||101.52|1252
1619168580000|2021-04-23 09:03:00|101.6|101.54|101.62|101.56|101.62|101.56|101.6|101.54|3485
1619168600000|2021-04-23 09:03:20|||||||||4979
1619168610000|2021-04-23 09:03:30|101.64||101.62||101.64||101.62||1883
1619168620000|2021-04-23 09:03:40|101.64||101.64||101.64||101.64||2165
1619168650000|2021-04-23 09:04:10|101.6|101.58|101.62|101.6|101.64|101.6|101.6|101.58|2906
1619168660000|2021-04-23 09:04:20|||||||||1818
1619168670000|2021-04-23 09:04:30|||||||||88
1619168690000|2021-04-23 09:04:50|||||||||1946
1619168700000|2021-04-23 09:05:00|||||||||214
1619168730000|2021-04-23 09:05:30|||||||||5000
1619168740000|2021-04-23 09:05:40|101.64||101.64||101.64||101.64||2693
1619168750000|2021-04-23 09:05:50|||||||||5377
1619168790000|2021-04-23 09:06:30|101.66|101.62|101.64|101.6|101.66|101.62|101.64|101.6|5924
1619168830000|2021-04-23 09:07:10|101.62|101.58|101.62|101.56|101.62|101.58|101.6|101.56|29091
1619168840000|2021-04-23 09:07:20||101.58||101.6||101.6||101.56|0
1619168850000|2021-04-23 09:07:30|101.64||101.64||101.64||101.64||2190
1619168860000|2021-04-23 09:07:40|||||||||6000
1619168870000|2021-04-23 09:07:50|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.56|802
1619168880000|2021-04-23 09:08:00|||||||||971
1619168890000|2021-04-23 09:08:10|101.64|101.58|101.64|101.58|101.64|101.58|101.64|101.58|2500
1619168900000|2021-04-23 09:08:20|101.62|101.56|101.62|101.6|101.64|101.6|101.62|101.56|0
1619168910000|2021-04-23 09:08:30|||||||||541
1619168920000|2021-04-23 09:08:40|101.64||101.64||101.64||101.64||1779
1619168930000|2021-04-23 09:08:50|||||||||50
1619168950000|2021-04-23 09:09:10|101.62|101.58|101.62|101.56|101.62|101.58|101.62|101.56|1736
1619168970000|2021-04-23 09:09:30|||||||||900
1619168990000|2021-04-23 09:09:50||101.58||101.56||101.58||101.56|2571
1619169010000|2021-04-23 09:10:10|101.6|101.6|101.54|101.48|101.62|101.6|101.48|101.44|47832
1619169070000|2021-04-23 09:11:10|101.52|101.46|101.46|101.42|101.52|101.46|101.46|101.42|1366
1619169080000|2021-04-23 09:11:20|101.44|101.38|101.44|101.36|101.44|101.38|101.44|101.36|12046
1619169090000|2021-04-23 09:11:30|101.46|101.38|101.48|101.44|101.48|101.44|101.46|101.38|11526
1619169100000|2021-04-23 09:11:40||101.42||101.44||101.44||101.4|97
1619169110000|2021-04-23 09:11:50|101.5|101.46|101.52|101.48|101.52|101.48|101.5|101.46|14533
1619169140000|2021-04-23 09:12:20|101.54|101.5|101.54|101.5|101.56|101.52|101.54|101.48|6060
1619169150000|2021-04-23 09:12:30|101.52|101.48|101.5|101.42|101.52|101.48|101.5|101.42|4227
1619169160000|2021-04-23 09:12:40||101.44||101.44||101.44||101.44|0
1619169170000|2021-04-23 09:12:50|101.52||101.5||101.52||101.5||4889
1619169200000|2021-04-23 09:13:20|||||||||2380
1619169260000|2021-04-23 09:14:20|||||||||1100
1619169290000|2021-04-23 09:14:50|101.48|101.46|101.48|101.44|101.48|101.46|101.48|101.44|679
1619169300000|2021-04-23 09:15:00|101.46|101.42|101.42|101.36|101.46|101.42|101.4|101.34|9182
1619169310000|2021-04-23 09:15:10|101.4||101.4||101.4||101.4||0
1619169320000|2021-04-23 09:15:20|||||||||10
1619169350000|2021-04-23 09:15:50|101.42|101.38|101.42|101.36|101.44|101.38|101.4|101.36|8528
1619169380000|2021-04-23 09:16:20||101.38||101.38||101.38||101.38|0
1619169390000|2021-04-23 09:16:30|101.44|101.4|101.48|101.42|101.48|101.42|101.44|101.4|12223
1619169400000|2021-04-23 09:16:40||101.44||101.44||101.44||101.44|0
1619169410000|2021-04-23 09:16:50|101.5|101.46|101.52|101.48|101.52|101.48|101.5|101.46|2899
1619169420000|2021-04-23 09:17:00|101.5|101.46|101.5|101.42|101.5|101.46|101.5|101.42|2195
1619169460000|2021-04-23 09:17:40|||||||||5833
1619169470000|2021-04-23 09:17:50|101.48||101.46||101.48||101.46||240
1619169490000|2021-04-23 09:18:10|101.48|101.44|101.48|101.44|101.5|101.46|101.48|101.44|7432
1619169500000|2021-04-23 09:18:20||101.42||101.42||101.42||101.42|50
1619169510000|2021-04-23 09:18:30||101.44||101.44||101.44||101.44|9
1619169520000|2021-04-23 09:18:40|101.5|101.46|101.52|101.48|101.52|101.48|101.5|101.46|5579
1619169530000|2021-04-23 09:18:50|||||||||5418
1619169540000|2021-04-23 09:19:00|101.5|101.46|101.42|101.36|101.5|101.46|101.42|101.36|6846
1619169550000|2021-04-23 09:19:10|101.4|101.34|101.4|101.34|101.4|101.36|101.38|101.34|3475
1619169560000|2021-04-23 09:19:20|101.42|101.36|101.4|101.36|101.44|101.36|101.4|101.36|5369
1619169570000|2021-04-23 09:19:30|101.42|101.38|101.46|101.4|101.46|101.4|101.42|101.38|7534
1619169580000|2021-04-23 09:19:40|||||||||1025
1619169590000|2021-04-23 09:19:50|101.48|101.42|101.48|101.42|101.52|101.44|101.48|101.42|3788
1619169600000|2021-04-23 09:20:00|101.46|101.4|101.46|101.38|101.46|101.4|101.46|101.38|2656
1619169630000|2021-04-23 09:20:30|101.44|101.36|101.42|101.36|101.44|101.36|101.42|101.34|13011
1619169640000|2021-04-23 09:20:40|101.4|101.34|101.38|101.36|101.4|101.36|101.38|101.32|8360
1619169650000|2021-04-23 09:20:50|101.36|101.32|101.24|101.2|101.36|101.32|101.24|101.2|17909
1619169660000|2021-04-23 09:21:00|101.22||101.24||101.24||101.22||0
1619169670000|2021-04-23 09:21:10|101.22|101.18|101.2|101.16|101.24|101.18|101.2|101.16|2191
1619169700000|2021-04-23 09:21:40|101.18|101.14|101.18|101.12|101.2|101.14|101.14|101.1|20548
1619169710000|2021-04-23 09:21:50|101.16||101.16||101.16||101.16||0
1619169730000|2021-04-23 09:22:10|101.12|101.1|101.12|101.06|101.16|101.1|101.12|101.04|11472
1619169740000|2021-04-23 09:22:20|101.14|101.08|101.18|101.1|101.18|101.1|101.14|101.08|7291
1619169760000|2021-04-23 09:22:40||101.12||101.14||101.14||101.12|0
1619169770000|2021-04-23 09:22:50|101.2|101.16|101.22|101.18|101.22|101.18|101.2|101.16|11520
1619169820000|2021-04-23 09:23:40|101.2|101.16|101.12|101.1|101.2|101.16|101.12|101.04|9965
1619169830000|2021-04-23 09:23:50|||||||||989
1619169840000|2021-04-23 09:24:00|101.14||101.12||101.14||101.12||0
1619169850000|2021-04-23 09:24:10|101.14|101.08|101.1|101.04|101.14|101.08|101.1|101.02|1518
1619169860000|2021-04-23 09:24:20|||||||||2009
1619169880000|2021-04-23 09:24:40|101.08||101.08||101.08||101.08||0
1619169890000|2021-04-23 09:24:50|101.06|101.02|101.06|101|101.06|101.02|101.06|101|1721
1619169900000|2021-04-23 09:25:00|101.08|101.02|101.06|101.02|101.08|101.02|101.06|101.02|1668
1619169910000|2021-04-23 09:25:10|101.04|101|101|100.96|101.04|101|100.98|100.94|19739
1619169920000|2021-04-23 09:25:20|100.98||101||101||100.98||2500
1619169930000|2021-04-23 09:25:30|||||||||7135
1619169940000|2021-04-23 09:25:40|101.02|100.98|101.02|100.98|101.02|100.98|101.02|100.98|4851
1619169950000|2021-04-23 09:25:50|101.04|101|101.06|101.02|101.06|101.02|101.04|101|15361
1619169970000|2021-04-23 09:26:10|101.04|101|101.06|101|101.06|101.02|101.04|100.98|5066
1619169980000|2021-04-23 09:26:20|101.04||101.04||101.04||101.04||3499
1619169990000|2021-04-23 09:26:30|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101.02|2205
1619170010000|2021-04-23 09:26:50|101.08|101.04|101.1|101.06|101.1|101.06|101.08|101.04|8862
1619170020000|2021-04-23 09:27:00|101.06|101.04|101.08|101.04|101.1|101.06|101.06|101.02|7893
1619170030000|2021-04-23 09:27:10||101.02||101.04||101.04||101.02|1217
1619170040000|2021-04-23 09:27:20|101.06|101.02|101.06|101.02|101.06|101.02|101.04|101.02|6439
1619170050000|2021-04-23 09:27:30|101.04|101|101.04|100.98|101.04|101|101.04|100.98|2676
1619170100000|2021-04-23 09:28:20|||||||||976
1619170130000|2021-04-23 09:28:50|101.06|101|101.08|101.04|101.08|101.06|101.06|101|15646
1619170150000|2021-04-23 09:29:10|||||||||1000
1619170160000|2021-04-23 09:29:20||101.06||101.04||101.06||101.04|5999
1619170170000|2021-04-23 09:29:30|101.1|101.08|101.1|101.04|101.12|101.08|101.1|101.04|12070
1619170210000|2021-04-23 09:30:10|101.08|101.02|101.04|100.96|101.08|101.02|101.04|100.96|16208
1619170250000|2021-04-23 09:30:50|101.02||101||101.02||101||6
1619170280000|2021-04-23 09:31:20|101.02|100.98|101.04|101|101.06|101.02|101.02|100.98|7094
1619170290000|2021-04-23 09:31:30|101.02|100.98|101.04|100.96|101.04|100.98|101.02|100.96|1047
1619170310000|2021-04-23 09:31:50||100.98||100.98||100.98||100.98|200
1619170330000|2021-04-23 09:32:10|101.02|101|101.02|101|101.02|101|101.02|101|0
1619170340000|2021-04-23 09:32:20|101.04||101.04||101.04||101.04||0
1619170350000|2021-04-23 09:32:30|101.02|100.98|100.98|100.94|101.02|100.98|100.96|100.92|25270
1619170360000|2021-04-23 09:32:40|100.96|100.92|100.96|100.92|100.96|100.92|100.96|100.92|9318
1619170370000|2021-04-23 09:32:50|100.98|100.94|101|100.94|101|100.94|100.96|100.92|10180
1619170380000|2021-04-23 09:33:00|101.02|100.98|101|100.98|101.02|100.98|101|100.98|4942
1619170390000|2021-04-23 09:33:10|101.02|101|101.04|101.02|101.06|101.02|101.02|101|5804
1619170420000|2021-04-23 09:33:40|101.06|101.04|101.08|101.06|101.1|101.06|101.06|101.04|4776
1619170430000|2021-04-23 09:33:50|101.06|101.04|101.06|101.02|101.06|101.04|101.06|101.02|14416
1619170440000|2021-04-23 09:34:00|101.04|101|101.02|100.98|101.06|101.02|101.02|100.98|4624
1619170450000|2021-04-23 09:34:10|101.04||101.02||101.04||101.02||0
1619170510000|2021-04-23 09:35:10|||||||||110
1619170520000|2021-04-23 09:35:20|101|100.96|100.98|100.94|101|100.96|100.98|100.94|7
1619170540000|2021-04-23 09:35:40|100.96|100.92|100.94|100.9|100.96|100.92|100.94|100.9|6423
1619170550000|2021-04-23 09:35:50|100.96|100.92|100.96|100.9|100.98|100.94|100.96|100.9|17687
1619170560000|2021-04-23 09:36:00|100.98|100.92|101.02|101|101.04|101|100.98|100.9|12685
1619170570000|2021-04-23 09:36:10|101|100.98|101|100.98|101|100.98|101|100.94|4686
1619170580000|2021-04-23 09:36:20|100.98|100.94|101|100.94|101|100.94|100.98|100.92|947
1619170600000|2021-04-23 09:36:40|101.02|100.96|101|100.94|101.02|100.96|101|100.94|3258
1619170620000|2021-04-23 09:37:00|100.98|100.92|101|100.92|101|100.96|100.96|100.92|3575
1619170630000|2021-04-23 09:37:10|100.96|100.94|100.98|100.94|101|100.96|100.96|100.94|6716
1619170640000|2021-04-23 09:37:20|101|100.96|101|100.96|101.02|100.98|101|100.96|8604
1619170650000|2021-04-23 09:37:30|||||||||524
1619170660000|2021-04-23 09:37:40|||||||||3652
1619170680000|2021-04-23 09:38:00|101.02||101||101.02||101||3897
1619170690000|2021-04-23 09:38:10||100.94||100.94||100.94||100.94|4722
1619170710000|2021-04-23 09:38:30||100.96||100.96||100.96||100.96|2270
1619170720000|2021-04-23 09:38:40||100.94||100.94||100.96||100.94|0
1619170740000|2021-04-23 09:39:00|||||||||433
1619170750000|2021-04-23 09:39:10|100.98||100.96||100.98||100.96||500
1619170770000|2021-04-23 09:39:30|||||||||86
1619170790000|2021-04-23 09:39:50|||||||||1980
1619170810000|2021-04-23 09:40:10|||||||||1459
1619170820000|2021-04-23 09:40:20||100.92||100.9||100.92||100.9|523
1619170830000|2021-04-23 09:40:30|100.94|100.88|100.9|100.84|100.94|100.88|100.88|100.84|16375
1619170840000|2021-04-23 09:40:40|100.92|100.86|100.92|100.9|100.94|100.9|100.92|100.86|4273
1619170860000|2021-04-23 09:41:00|100.94|100.92|100.94|100.9|100.94|100.92|100.94|100.9|11482
1619170870000|2021-04-23 09:41:10|100.96|100.92|101.02|100.98|101.04|100.98|100.96|100.92|16000
1619170880000|2021-04-23 09:41:20|||||||||4362
1619170890000|2021-04-23 09:41:30|101|100.96|101|100.94|101|100.96|101|100.94|4845
1619170910000|2021-04-23 09:41:50|||||||||400
1619170920000|2021-04-23 09:42:00||100.92||100.94||100.94||100.92|2864
1619170930000|2021-04-23 09:42:10||100.92||100.92||100.92||100.92|949
1619170940000|2021-04-23 09:42:20|||||||||973
1619170950000|2021-04-23 09:42:30|100.98|100.9|100.96|100.9|100.98|100.9|100.96|100.9|5424
1619170960000|2021-04-23 09:42:40||100.94||100.9||100.94||100.9|735
1619170970000|2021-04-23 09:42:50|100.94|100.88|100.92|100.86|100.94|100.88|100.92|100.86|7471
1619170980000|2021-04-23 09:43:00|100.9|100.84|100.88|100.8|100.9|100.84|100.88|100.8|140
1619170990000|2021-04-23 09:43:10||100.82||100.82||100.82||100.82|0
1619171000000|2021-04-23 09:43:20|100.86|100.8|100.84|100.82|100.86|100.82|100.84|100.8|735
1619171040000|2021-04-23 09:44:00|100.86|100.84|100.92|100.86|100.92|100.86|100.86|100.84|11968
1619171050000|2021-04-23 09:44:10|100.88|100.88|100.92|100.86|100.92|100.88|100.88|100.86|5250
1619171060000|2021-04-23 09:44:20||100.88||100.86||100.88||100.86|4632
1619171080000|2021-04-23 09:44:40|100.9||100.9||100.9||100.9||100
1619171090000|2021-04-23 09:44:50|100.92||100.92||100.92||100.92||0
1619171100000|2021-04-23 09:45:00|100.9||100.9||100.9||100.9||0
1619171120000|2021-04-23 09:45:20|100.88|100.84|100.86|100.84|100.88|100.86|100.86|100.8|1819
1619171140000|2021-04-23 09:45:40|100.88||100.86||100.88||100.86||1
1619171150000|2021-04-23 09:45:50|100.88||100.86||100.88||100.86||839
1619171160000|2021-04-23 09:46:00|100.84|100.8|100.8|100.76|100.84|100.8|100.8|100.76|708
1619171170000|2021-04-23 09:46:10|100.82|100.78|100.8|100.76|100.82|100.78|100.8|100.76|5378
1619171190000|2021-04-23 09:46:30|100.82||100.82||100.82||100.82||0
1619171230000|2021-04-23 09:47:10|100.8||100.8||100.8||100.8||0
1619171240000|2021-04-23 09:47:20|100.78|100.74|100.76|100.72|100.78|100.76|100.76|100.72|5176
1619171250000|2021-04-23 09:47:30|||||||||2957
1619171280000|2021-04-23 09:48:00|100.74||100.74||100.74||100.74||361
1619171290000|2021-04-23 09:48:10|100.76||100.76||100.78||100.76||778
1619171300000|2021-04-23 09:48:20|100.78|100.74|100.78|100.74|100.78|100.74|100.78|100.74|8838
1619171310000|2021-04-23 09:48:30||100.72||100.74||100.74||100.72|0
1619171320000|2021-04-23 09:48:40|100.76||100.78||100.78||100.76||2500
1619171330000|2021-04-23 09:48:50|||||||||5459
1619171340000|2021-04-23 09:49:00|100.76|100.72|100.74|100.72|100.76|100.72|100.74|100.72|1171
1619171350000|2021-04-23 09:49:10||100.7||100.7||100.7||100.7|6221
1619171370000|2021-04-23 09:49:30|||||||||10901
1619171400000|2021-04-23 09:50:00|100.72|100.68|100.72|100.7|100.72|100.7|100.7|100.66|3355
1619171410000|2021-04-23 09:50:10|100.74|100.72|100.78|100.72|100.78|100.74|100.74|100.7|11181
1619171420000|2021-04-23 09:50:20|||||||||572
1619171430000|2021-04-23 09:50:30||100.74||100.72||100.74||100.72|572
1619171440000|2021-04-23 09:50:40|||||||||1358
1619171450000|2021-04-23 09:50:50|100.76|100.74|100.8|100.76|100.8|100.78|100.76|100.74|15957
1619171460000|2021-04-23 09:51:00|100.78|100.74|100.76|100.7|100.78|100.74|100.76|100.7|3462
1619171480000|2021-04-23 09:51:20|100.78|100.72|100.78|100.72|100.78|100.72|100.78|100.72|2062
1619171490000|2021-04-23 09:51:30|100.76|100.74|100.78|100.74|100.78|100.74|100.76|100.74|2747
1619171500000|2021-04-23 09:51:40|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|3050
1619171520000|2021-04-23 09:52:00|100.8|100.74|100.8|100.74|100.8|100.74|100.8|100.74|953
1619171530000|2021-04-23 09:52:10|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|0
1619171540000|2021-04-23 09:52:20|100.8|100.78|100.84|100.76|100.86|100.82|100.8|100.76|13210
1619171560000|2021-04-23 09:52:40||100.78||100.78||100.78||100.78|2608
1619171580000|2021-04-23 09:53:00|||||||||1961
1619171590000|2021-04-23 09:53:10|100.82|100.76|100.78|100.72|100.82|100.76|100.78|100.72|4929
1619171600000|2021-04-23 09:53:20||100.74||100.74||100.74||100.74|10
1619171610000|2021-04-23 09:53:30|100.76|100.72|100.76|100.72|100.76|100.72|100.76|100.72|2000
1619171640000|2021-04-23 09:54:00|100.78|100.74|100.78|100.74|100.8|100.74|100.78|100.74|12887
1619171650000|2021-04-23 09:54:10|100.76|100.72|100.76|100.72|100.78|100.74|100.76|100.72|821
1619171660000|2021-04-23 09:54:20|100.78|100.74|100.8|100.76|100.8|100.76|100.78|100.74|4372
1619171680000|2021-04-23 09:54:40|||||||||5000
1619171690000|2021-04-23 09:54:50|100.82|100.78|100.84|100.78|100.84|100.8|100.82|100.78|6636
1619171700000|2021-04-23 09:55:00|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|1211
1619171710000|2021-04-23 09:55:10|100.8||100.8||100.8||100.8||4329
1619171730000|2021-04-23 09:55:30|||||||||500
1619171750000|2021-04-23 09:55:50|||||||||58
1619171760000|2021-04-23 09:56:00|100.82|100.78|100.82|100.78|100.84|100.78|100.8|100.76|24702
1619171770000|2021-04-23 09:56:10|100.84||100.84||100.84||100.84||0
1619171780000|2021-04-23 09:56:20|100.86|100.8|100.84|100.82|100.88|100.82|100.84|100.8|37421
1619171800000|2021-04-23 09:56:40|100.86||100.86||100.86||100.86||1057
1619171810000|2021-04-23 09:56:50||100.84||100.82||100.84||100.82|25462
1619171820000|2021-04-23 09:57:00|100.88|100.88|100.94|100.9|100.96|100.9|100.88|100.88|10019
1619171840000|2021-04-23 09:57:20|100.96|100.92|100.98|100.92|101.02|100.94|100.96|100.92|12661
1619171860000|2021-04-23 09:57:40|101|100.94|101|100.94|101.02|100.96|101|100.94|8460
1619171870000|2021-04-23 09:57:50|100.98|100.92|100.98|100.92|100.98|100.92|100.98|100.92|40
1619171880000|2021-04-23 09:58:00|100.96|100.9|100.98|100.94|100.98|100.94|100.94|100.9|24370
1619171890000|2021-04-23 09:58:10|100.96|100.92|100.96|100.92|100.96|100.92|100.96|100.92|720
1619171960000|2021-04-23 09:59:20|100.94|100.9|100.84|100.8|100.94|100.9|100.84|100.8|33366
1619171970000|2021-04-23 09:59:30|100.82|100.78|100.82|100.78|100.84|100.78|100.82|100.76|2001
1619171980000|2021-04-23 09:59:40|100.8|100.8|100.82|100.76|100.82|100.8|100.8|100.76|12331
1619172000000|2021-04-23 10:00:00|100.8||100.8||100.8||100.8||0
1619172010000|2021-04-23 10:00:10|100.82||100.8||100.82||100.8||0
1619172020000|2021-04-23 10:00:20|100.78|100.74|100.78|100.76|100.78|100.76|100.78|100.74|1973
1619172040000|2021-04-23 10:00:40|100.8|100.78|100.82|100.78|100.82|100.8|100.8|100.78|16560
1619172050000|2021-04-23 10:00:50|100.86|100.8|100.9|100.84|100.9|100.86|100.86|100.8|4228
1619172070000|2021-04-23 10:01:10|100.88|100.82|100.88|100.82|100.88|100.82|100.88|100.82|2171
1619172090000|2021-04-23 10:01:30|100.9|100.84|100.96|100.9|100.96|100.9|100.9|100.84|63589
1619172100000|2021-04-23 10:01:40|100.98|100.92|100.96|100.9|100.98|100.92|100.96|100.9|1319
1619172110000|2021-04-23 10:01:50|||||||||305
1619172120000|2021-04-23 10:02:00|||||||||1961
1619172130000|2021-04-23 10:02:10|||||||||185
1619172140000|2021-04-23 10:02:20|100.9|100.88|100.92|100.86|100.94|100.9|100.9|100.86|29339
1619172170000|2021-04-23 10:02:50|100.94|100.88|100.98|100.94|100.98|100.94|100.94|100.88|12123
1619172180000|2021-04-23 10:03:00|100.96|100.92|100.96|100.9|100.96|100.92|100.96|100.88|4799
1619172190000|2021-04-23 10:03:10|||||||||990
1619172200000|2021-04-23 10:03:20|||||||||7780
1619172250000|2021-04-23 10:04:10|100.98|100.92|101.08|101.02|101.08|101.02|100.98|100.92|11546
1619172280000|2021-04-23 10:04:40|101.1|101.04|101.12|101.04|101.12|101.04|101.1|101.04|670
1619172300000|2021-04-23 10:05:00|101.1||101.1||101.1||101.1||0
1619172310000|2021-04-23 10:05:10|101.08|101.06|101.1|101.06|101.1|101.06|101.08|101.06|7129
1619172320000|2021-04-23 10:05:20|||||||||200
1619172330000|2021-04-23 10:05:30|101.12|101.08|101.2|101.12|101.2|101.12|101.12|101.08|11006
1619172340000|2021-04-23 10:05:40|||||||||489
1619172360000|2021-04-23 10:06:00|||||||||1555
1619172380000|2021-04-23 10:06:20|||||||||2946
1619172390000|2021-04-23 10:06:30|101.22|101.14|101.26|101.2|101.26|101.2|101.22|101.14|3206
1619172400000|2021-04-23 10:06:40|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|0
1619172410000|2021-04-23 10:06:50|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.2|1920
1619172420000|2021-04-23 10:07:00|101.24|101.18|101.16|101.1|101.24|101.18|101.14|101.1|9918
1619172430000|2021-04-23 10:07:10|101.14||101.14||101.14||101.14||76535
1619172440000|2021-04-23 10:07:20|101.16||101.16||101.16||101.16||0
1619172470000|2021-04-23 10:07:50|101.14||101.14||101.14||101.14||20
1619172490000|2021-04-23 10:08:10|101.12|101.08|101.1|101.04|101.12|101.08|101.1|101.02|818
1619172500000|2021-04-23 10:08:20|||||||||5398
1619172510000|2021-04-23 10:08:30|101.06||101.06||101.1||101.06||11226
1619172520000|2021-04-23 10:08:40|101.08|101.06|101.08|101.04|101.08|101.06|101.08|101.04|4285
1619172540000|2021-04-23 10:09:00|101.1|101.06|101.1|101.04|101.1|101.06|101.1|101.04|1311
1619172550000|2021-04-23 10:09:10|101.08||101.08||101.08||101.08||0
1619172570000|2021-04-23 10:09:30|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101.02|962
1619172580000|2021-04-23 10:09:40|||||||||1000
1619172600000|2021-04-23 10:10:00|||||||||1286
1619172630000|2021-04-23 10:10:30|||||||||1326
1619172640000|2021-04-23 10:10:40|101.08||101.08||101.08||101.06||11562
1619172650000|2021-04-23 10:10:50||101.04||101.04||101.04||101.02|0
1619172660000|2021-04-23 10:11:00|101.1|101.06|101.14|101.06|101.14|101.12|101.1|101.06|11791
1619172670000|2021-04-23 10:11:10||101.08||101.08||101.08||101.08|0
1619172690000|2021-04-23 10:11:30|101.12||101.12||101.12||101.1||1506
1619172710000|2021-04-23 10:11:50|101.1|101.04|101.1|101.04|101.12|101.06|101.1|101.02|7758
1619172720000|2021-04-23 10:12:00|101.12||101.1||101.12||101.1||0
1619172740000|2021-04-23 10:12:20|101.12||101.12||101.12||101.12||1022
1619172750000|2021-04-23 10:12:30|101.1||101.1||101.12||101.1||147
1619172760000|2021-04-23 10:12:40||101.06||101.06||101.06||101.06|0
1619172780000|2021-04-23 10:13:00|101.12|101.08|101.14|101.12|101.14|101.12|101.12|101.08|5698
1619172820000|2021-04-23 10:13:40|101.18|101.14|101.18|101.14|101.18|101.14|101.18|101.14|4873
1619172830000|2021-04-23 10:13:50|101.16|101.16|101.26|101.18|101.26|101.22|101.16|101.14|12542
1619172840000|2021-04-23 10:14:00|101.24||101.22||101.24||101.22||235
1619172850000|2021-04-23 10:14:10|101.2|101.16|101.2|101.14|101.2|101.16|101.2|101.12|3654
1619172860000|2021-04-23 10:14:20|101.18||101.18||101.18||101.18||125
1619172900000|2021-04-23 10:15:00||101.12||101.12||101.12||101.12|3001
1619172940000|2021-04-23 10:15:40||101.14||101.14||101.14||101.14|0
1619172950000|2021-04-23 10:15:50|101.16||101.16||101.16||101.16||200
1619172960000|2021-04-23 10:16:00||101.12||101.12||101.12||101.1|954
1619173020000|2021-04-23 10:17:00|101.14|101.1|101.04|101|101.14|101.1|101.04|101|5226
1619173030000|2021-04-23 10:17:10|101.06|101.02|101.12|101.06|101.12|101.06|101.06|101.02|21199
1619173050000|2021-04-23 10:17:30|||||||||979
1619173060000|2021-04-23 10:17:40|101.14|101.08|101.14|101.08|101.18|101.08|101.14|101.08|13191
1619173070000|2021-04-23 10:17:50|||||||||20315
1619173090000|2021-04-23 10:18:10|101.12||101.12||101.14||101.12||1988
1619173100000|2021-04-23 10:18:20|101.14||101.12||101.14||101.12||1100
1619173110000|2021-04-23 10:18:30|||||||||1000
1619173120000|2021-04-23 10:18:40|101.14|101.1|101.1|101.06|101.14|101.12|101.08|101.06|6851
1619173150000|2021-04-23 10:19:10|||||||||599
1619173160000|2021-04-23 10:19:20|101.12|101.08|101.1|101.06|101.12|101.08|101.1|101.06|5171
1619173170000|2021-04-23 10:19:30|101.12|101.04|101.1|101.04|101.12|101.04|101.1|101.04|1632
1619173190000|2021-04-23 10:19:50||101.06||101.06||101.06||101.06|500
1619173200000|2021-04-23 10:20:00|101.12|101.08|101.18|101.14|101.18|101.14|101.12|101.08|9898
1619173210000|2021-04-23 10:20:10||101.12||101.14||101.14||101.12|483
1619173220000|2021-04-23 10:20:20|101.2||101.18||101.2||101.18||8552
1619173230000|2021-04-23 10:20:30|||||||||1483
1619173260000|2021-04-23 10:21:00||101.12||101.14||101.14||101.12|49
1619173270000|2021-04-23 10:21:10|||||||||9719
1619173280000|2021-04-23 10:21:20|||||||||5000
1619173300000|2021-04-23 10:21:40|101.16|101.16|101.18|101.14|101.18|101.16|101.16|101.14|2803
1619173330000|2021-04-23 10:22:10||101.16||101.16||101.16||101.16|0
1619173340000|2021-04-23 10:22:20|101.2|101.18|101.2|101.18|101.2|101.18|101.2|101.18|531
1619173350000|2021-04-23 10:22:30|101.22|101.2|101.26|101.2|101.28|101.2|101.22|101.2|5717
1619173360000|2021-04-23 10:22:40|101.28|101.22|101.28|101.24|101.28|101.24|101.28|101.22|2892
1619173370000|2021-04-23 10:22:50|101.3|101.26|101.28|101.2|101.34|101.26|101.28|101.2|2995
1619173380000|2021-04-23 10:23:00|101.26||101.26||101.26||101.26||1
1619173420000|2021-04-23 10:23:40||101.22||101.2||101.22||101.2|5
1619173430000|2021-04-23 10:23:50||101.22||101.22||101.22||101.22|0
1619173440000|2021-04-23 10:24:00|101.28||101.26||101.28||101.26||966
1619173450000|2021-04-23 10:24:10|101.24|101.2|101.22|101.16|101.24|101.2|101.22|101.16|8327
1619173470000|2021-04-23 10:24:30||101.18||101.16||101.18||101.16|0
1619173480000|2021-04-23 10:24:40|||||||||4909
1619173500000|2021-04-23 10:25:00|101.2||101.2||101.2||101.2||280
1619173510000|2021-04-23 10:25:10|101.18||101.18||101.18||101.18||0
1619173520000|2021-04-23 10:25:20||101.14||101.14||101.16||101.14|1271
1619173530000|2021-04-23 10:25:30|101.16||101.16||101.16||101.16||33
1619173540000|2021-04-23 10:25:40|101.18||101.18||101.18||101.18||1194
1619173550000|2021-04-23 10:25:50|||||||||973
1619173560000|2021-04-23 10:26:00|||||||||1000
1619173580000|2021-04-23 10:26:20|101.2|101.16|101.2|101.14|101.2|101.16|101.2|101.14|4643
1619173610000|2021-04-23 10:26:50|101.18||101.2||101.2||101.18||5
1619173620000|2021-04-23 10:27:00|101.18||101.2||101.2||101.18||1096
1619173650000|2021-04-23 10:27:30|101.18||101.18||101.18||101.18||0
1619173660000|2021-04-23 10:27:40|101.2|101.16|101.24|101.2|101.24|101.2|101.2|101.16|7992
1619173680000|2021-04-23 10:28:00|101.26|101.22|101.3|101.24|101.32|101.24|101.26|101.22|2134
1619173690000|2021-04-23 10:28:10|101.32|101.26|101.38|101.32|101.4|101.32|101.32|101.26|6728
1619173700000|2021-04-23 10:28:20|101.36|101.3|101.34|101.28|101.38|101.3|101.34|101.26|8275
1619173710000|2021-04-23 10:28:30|101.32|101.3|101.32|101.28|101.32|101.3|101.32|101.28|2500
1619173740000|2021-04-23 10:29:00|101.34|101.3|101.34|101.28|101.34|101.3|101.32|101.28|2312
1619173760000|2021-04-23 10:29:20|101.36|101.3|101.38|101.3|101.38|101.34|101.36|101.3|4851
1619173780000|2021-04-23 10:29:40|101.4|101.32|101.4|101.36|101.44|101.38|101.4|101.32|7959
1619173790000|2021-04-23 10:29:50|101.42|101.38|101.42|101.38|101.42|101.38|101.4|101.38|3783
1619173800000|2021-04-23 10:30:00|||||||||6422
1619173810000|2021-04-23 10:30:10|101.44|101.4|101.44|101.4|101.44|101.4|101.44|101.4|2905
1619173820000|2021-04-23 10:30:20|101.46|101.42|101.46|101.4|101.46|101.42|101.46|101.4|2745
1619173830000|2021-04-23 10:30:30||101.42||101.4||101.42||101.4|0
1619173870000|2021-04-23 10:31:10||101.42||101.42||101.42||101.4|4000
1619173890000|2021-04-23 10:31:30||101.44||101.42||101.44||101.42|2715
1619173900000|2021-04-23 10:31:40|101.48|101.44|101.5|101.44|101.52|101.44|101.48|101.44|6831
1619173930000|2021-04-23 10:32:10||101.46||101.46||101.46||101.46|0
1619173940000|2021-04-23 10:32:20|101.48|101.44|101.5|101.44|101.5|101.46|101.48|101.44|6003
1619173950000|2021-04-23 10:32:30||101.46||101.46||101.46||101.46|0
1619173960000|2021-04-23 10:32:40|101.48||101.48||101.48||101.48||0
1619173980000|2021-04-23 10:33:00|101.5|101.48|101.6|101.54|101.6|101.54|101.5|101.48|4962
1619174000000|2021-04-23 10:33:20||101.56||101.56||101.56||101.56|150
1619174010000|2021-04-23 10:33:30||101.58||101.56||101.58||101.56|2334
1619174030000|2021-04-23 10:33:50||101.58||101.58||101.58||101.58|0
1619174040000|2021-04-23 10:34:00|101.62|101.6|101.64|101.58|101.68|101.62|101.62|101.58|6680
1619174070000|2021-04-23 10:34:30|101.62|101.56|101.62|101.58|101.62|101.58|101.62|101.56|9991
1619174080000|2021-04-23 10:34:40|101.6|101.56|101.6|101.58|101.6|101.58|101.6|101.56|969
1619174090000|2021-04-23 10:34:50|101.62|101.6|101.62|101.58|101.64|101.6|101.62|101.58|5978
1619174110000|2021-04-23 10:35:10|101.6|101.56|101.56|101.52|101.6|101.58|101.56|101.52|22710
1619174120000|2021-04-23 10:35:20|101.58|101.54|101.62|101.58|101.62|101.58|101.58|101.54|8506
1619174130000|2021-04-23 10:35:30|101.6|101.56|101.6|101.56|101.6|101.56|101.6|101.54|2578
1619174150000|2021-04-23 10:35:50|101.58|101.54|101.6|101.56|101.6|101.56|101.58|101.54|2096
1619174160000|2021-04-23 10:36:00|101.58|101.54|101.58|101.52|101.58|101.54|101.58|101.52|3001
1619174170000|2021-04-23 10:36:10|101.56|101.5|101.54|101.48|101.56|101.56|101.54|101.48|10531
1619174210000|2021-04-23 10:36:50|101.56|101.5|101.56|101.52|101.56|101.52|101.56|101.5|9574
1619174220000|2021-04-23 10:37:00|101.54||101.56||101.56||101.54||38
1619174230000|2021-04-23 10:37:10|101.54|101.5|101.54|101.48|101.54|101.5|101.54|101.48|3549
1619174250000|2021-04-23 10:37:30||101.5||101.5||101.5||101.5|4888
1619174260000|2021-04-23 10:37:40|101.56|101.52|101.56|101.52|101.58|101.54|101.56|101.5|8884
1619174270000|2021-04-23 10:37:50|||||||||19500
1619174290000|2021-04-23 10:38:10|101.58|101.54|101.58|101.54|101.6|101.54|101.58|101.54|3362
1619174310000|2021-04-23 10:38:30|||||||||1974
1619174320000|2021-04-23 10:38:40|101.56|101.52|101.56|101.52|101.56|101.52|101.56|101.52|4953
1619174330000|2021-04-23 10:38:50|101.58||101.58||101.58||101.58||347
1619174340000|2021-04-23 10:39:00|101.56|101.54|101.56|101.52|101.58|101.54|101.56|101.52|696
1619174390000|2021-04-23 10:39:50|||||||||7000
1619174400000|2021-04-23 10:40:00|101.54|101.5|101.54|101.46|101.54|101.5|101.54|101.46|8020
1619174410000|2021-04-23 10:40:10|101.52|101.44|101.48|101.46|101.52|101.46|101.48|101.42|7151
1619174420000|2021-04-23 10:40:20|101.46|101.44|101.46|101.44|101.48|101.44|101.46|101.44|955
1619174430000|2021-04-23 10:40:30|101.44|101.42|101.44|101.38|101.44|101.42|101.44|101.38|1724
1619174440000|2021-04-23 10:40:40|101.42|101.4|101.48|101.44|101.48|101.44|101.42|101.4|6694
1619174460000|2021-04-23 10:41:00|101.46|101.42|101.46|101.4|101.46|101.42|101.42|101.38|10451
1619174480000|2021-04-23 10:41:20|101.44||101.44||101.44||101.44||250
1619174490000|2021-04-23 10:41:30|101.46||101.46||101.46||101.46||4970
1619174500000|2021-04-23 10:41:40|101.44||101.44||101.44||101.44||200
1619174510000|2021-04-23 10:41:50|101.46|101.42|101.46|101.4|101.46|101.42|101.46|101.4|864
1619174520000|2021-04-23 10:42:00|101.42||101.42||101.42||101.42||0
1619174530000|2021-04-23 10:42:10|101.44||101.44||101.44||101.44||1850
1619174540000|2021-04-23 10:42:20|101.42||101.44||101.44||101.42||6698
1619174550000|2021-04-23 10:42:30|101.46|101.42|101.46|101.4|101.46|101.42|101.44|101.4|4251
1619174560000|2021-04-23 10:42:40|101.48|101.42|101.5|101.46|101.52|101.46|101.48|101.42|6451
1619174580000|2021-04-23 10:43:00|101.48|101.44|101.48|101.42|101.48|101.46|101.48|101.42|9123
1619174590000|2021-04-23 10:43:10|101.5|101.46|101.52|101.46|101.52|101.46|101.5|101.46|1749
1619174610000|2021-04-23 10:43:30||101.48||101.48||101.48||101.48|0
1619174620000|2021-04-23 10:43:40|101.54|101.5|101.54|101.5|101.56|101.52|101.54|101.5|3468
1619174630000|2021-04-23 10:43:50|||||||||2442
1619174640000|2021-04-23 10:44:00|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|5547
1619174650000|2021-04-23 10:44:10|101.54|101.48|101.54|101.52|101.54|101.52|101.54|101.48|2641
1619174670000|2021-04-23 10:44:30|||||||||2099
1619174680000|2021-04-23 10:44:40|101.56|101.54|101.56|101.54|101.56|101.54|101.56|101.54|2905
1619174700000|2021-04-23 10:45:00|101.54|101.52|101.54|101.48|101.54|101.52|101.54|101.46|3486
1619174780000|2021-04-23 10:46:20|||||||||16
1619174840000|2021-04-23 10:47:20|101.56|101.5|101.62|101.56|101.64|101.56|101.56|101.5|17799
1619174860000|2021-04-23 10:47:40|101.64|101.58|101.64|101.58|101.64|101.58|101.64|101.58|5228
1619174900000|2021-04-23 10:48:20|||||||||479
1619174920000|2021-04-23 10:48:40|101.66|101.6|101.66|101.6|101.66|101.62|101.62|101.58|2602
1619174930000|2021-04-23 10:48:50|101.64||101.66||101.66||101.64||10
1619174950000|2021-04-23 10:49:10|101.64|101.58|101.62|101.56|101.66|101.58|101.6|101.54|8128
1619174970000|2021-04-23 10:49:30|||||||||967
1619174980000|2021-04-23 10:49:40|101.64|101.58|101.66|101.64|101.66|101.64|101.64|101.58|4424
1619174990000|2021-04-23 10:49:50|101.64|101.62|101.66|101.6|101.66|101.62|101.64|101.58|12087
1619175000000|2021-04-23 10:50:00|101.64|101.58|101.64|101.56|101.64|101.58|101.64|101.56|180
1619175010000|2021-04-23 10:50:10|||||||||4885
1619175020000|2021-04-23 10:50:20|101.62|101.54|101.6|101.54|101.62|101.54|101.6|101.54|0
1619175050000|2021-04-23 10:50:50||101.56||101.56||101.56||101.56|124
1619175060000|2021-04-23 10:51:00|101.62|101.58|101.66|101.6|101.66|101.6|101.62|101.58|8400
1619175070000|2021-04-23 10:51:10||101.62||101.62||101.62||101.62|8
1619175080000|2021-04-23 10:51:20|101.68|101.64|101.72|101.68|101.74|101.68|101.68|101.64|5372
1619175090000|2021-04-23 10:51:30|101.74|101.7|101.74|101.7|101.74|101.7|101.74|101.7|1437
1619175120000|2021-04-23 10:52:00|101.72||101.74||101.74||101.72||2418
1619175130000|2021-04-23 10:52:10|||||||||4023
1619175150000|2021-04-23 10:52:30|||||||||703
1619175160000|2021-04-23 10:52:40|||||||||6002
1619175180000|2021-04-23 10:53:00||101.72||101.7||101.72||101.7|0
1619175260000|2021-04-23 10:54:20|||||||||234
1619175270000|2021-04-23 10:54:30|101.72|101.68|101.68|101.64|101.74|101.68|101.66|101.62|40464
1619175280000|2021-04-23 10:54:40|101.66|101.62|101.66|101.62|101.66|101.62|101.66|101.62|1271
1619175300000|2021-04-23 10:55:00|101.64|101.6|101.64|101.6|101.64|101.6|101.64|101.6|8290
1619175310000|2021-04-23 10:55:10|||||||||479
1619175320000|2021-04-23 10:55:20|101.62|101.58|101.62|101.58|101.62|101.58|101.6|101.58|2527
1619175330000|2021-04-23 10:55:30|101.6||101.6||101.6||101.6||0
1619175340000|2021-04-23 10:55:40|101.62||101.62||101.62||101.62||4477
1619175350000|2021-04-23 10:55:50|101.64|101.6|101.62|101.6|101.66|101.62|101.62|101.58|11380
1619175360000|2021-04-23 10:56:00|101.64|101.64|101.66|101.62|101.7|101.64|101.64|101.6|5664
1619175370000|2021-04-23 10:56:10||101.6||101.6||101.6||101.6|4920
1619175380000|2021-04-23 10:56:20||101.62||101.62||101.62||101.62|0
1619175410000|2021-04-23 10:56:50|101.64||101.64||101.64||101.64||1643
1619175420000|2021-04-23 10:57:00|101.66|101.6|101.64|101.6|101.66|101.6|101.64|101.6|1383
1619175430000|2021-04-23 10:57:10|||||||||29527
1619175440000|2021-04-23 10:57:20|101.62|101.58|101.62|101.56|101.64|101.58|101.6|101.54|8839
1619175470000|2021-04-23 10:57:50|101.6||101.6||101.6||101.6||475
1619175500000|2021-04-23 10:58:20|||||||||492
1619175510000|2021-04-23 10:58:30||101.58||101.58||101.58||101.58|0
1619175530000|2021-04-23 10:58:50|||||||||6882
1619175540000|2021-04-23 10:59:00|101.58|101.56|101.6|101.54|101.6|101.58|101.58|101.52|12933
1619175550000|2021-04-23 10:59:10||101.56||101.56||101.56||101.56|1166
1619175570000|2021-04-23 10:59:30|101.58|101.54|101.58|101.54|101.58|101.54|101.58|101.54|3045
1619175590000|2021-04-23 10:59:50|101.6|101.56|101.62|101.58|101.62|101.58|101.6|101.56|6245
1619175620000|2021-04-23 11:00:20|||||||||575
1619175630000|2021-04-23 11:00:30|101.64|101.6|101.62|101.58|101.64|101.6|101.62|101.58|4032
1619175640000|2021-04-23 11:00:40|101.6|101.56|101.6|101.56|101.6|101.56|101.6|101.56|8787
1619175660000|2021-04-23 11:01:00|101.58|101.54|101.56|101.52|101.58|101.54|101.56|101.52|1948
1619175670000|2021-04-23 11:01:10|101.58|101.54|101.56|101.52|101.58|101.54|101.56|101.52|2508
1619175690000|2021-04-23 11:01:30|101.54|101.5|101.54|101.5|101.54|101.5|101.52|101.46|21187
1619175710000|2021-04-23 11:01:50|101.52|101.48|101.54|101.48|101.54|101.48|101.52|101.46|758
1619175720000|2021-04-23 11:02:00|101.52|101.46|101.52|101.48|101.54|101.48|101.46|101.42|17949
1619175730000|2021-04-23 11:02:10|101.5|101.46|101.5|101.44|101.5|101.46|101.5|101.44|6862
1619175740000|2021-04-23 11:02:20|||||||||100
1619175750000|2021-04-23 11:02:30|101.48|101.42|101.48|101.42|101.48|101.42|101.46|101.4|3521
1619175760000|2021-04-23 11:02:40|101.46|101.44|101.46|101.42|101.46|101.44|101.46|101.42|3799
1619175780000|2021-04-23 11:03:00|101.44|101.4|101.4|101.38|101.44|101.4|101.4|101.38|3761
1619175790000|2021-04-23 11:03:10|101.42|101.34|101.4|101.34|101.42|101.34|101.4|101.34|2919
1619175800000|2021-04-23 11:03:20||101.36||101.38||101.38||101.36|24
1619175810000|2021-04-23 11:03:30|101.42|101.4|101.46|101.42|101.48|101.42|101.42|101.38|12255
1619175820000|2021-04-23 11:03:40|101.48|101.44|101.48|101.46|101.5|101.46|101.48|101.44|6815
1619175830000|2021-04-23 11:03:50|101.5||101.5||101.5||101.5||2672
1619175850000|2021-04-23 11:04:10|101.52||101.5||101.52||101.5||1274
1619175860000|2021-04-23 11:04:20|101.48||101.48||101.5||101.48||2500
1619175870000|2021-04-23 11:04:30|101.5|101.48|101.48|101.44|101.5|101.48|101.48|101.44|18507
1619175880000|2021-04-23 11:04:40|101.5|101.46|101.92|101.84|102.28|102|101.48|101.46|485370
1619175890000|2021-04-23 11:04:50|101.9|101.82|100.56|100.36|101.9|101.82|100.48|100.32|601042
1619175900000|2021-04-23 11:05:00|100.52|100.38|101.82|101.72|102.3|102.04|100.5|100.38|395699
1619175910000|2021-04-23 11:05:10|101.8|101.74|101.06|100.92|101.8|101.8|101.04|100.86|165141
1619175920000|2021-04-23 11:05:20|101.08|100.94|101.18|100.98|101.38|101.28|101.08|100.94|149002
1619175930000|2021-04-23 11:05:30|101.16|101|100.4|100.3|101.16|101|100.4|100.3|57790
1619175940000|2021-04-23 11:05:40|100.42|100.32|100.52|100.34|100.68|100.44|100.3|100.28|78862
1619175950000|2021-04-23 11:05:50|100.54|100.36|100.62|100.5|100.7|100.54|100.54|100.36|66935
1619175960000|2021-04-23 11:06:00|100.6|100.48|100.12|100.02|100.6|100.48|100.1|100.02|143046
1619175970000|2021-04-23 11:06:10|100.1|100|100.56|100.42|100.58|100.42|99.98|99.95|294131
1619175980000|2021-04-23 11:06:20|100.54|100.36|100.42|100.22|100.54|100.42|100.12|99.9|155831
1619175990000|2021-04-23 11:06:30|100.44|100.24|100.22|100.12|100.56|100.4|100.22|100.12|142489
1619176000000|2021-04-23 11:06:40|100.26|100.16|100.28|100.12|100.36|100.22|100.16|100.02|83726
1619176010000|2021-04-23 11:06:50|100.32|100.14|100.24|100.14|100.32|100.18|100.22|100.14|8746
1619176020000|2021-04-23 11:07:00|100.32|100.16|100.7|100.6|100.76|100.62|100.3|100.16|89559
1619176030000|2021-04-23 11:07:10|100.68|100.56|100.7|100.58|100.96|100.68|100.66|100.54|87529
1619176040000|2021-04-23 11:07:20|100.66|100.56|100.64|100.52|100.72|100.58|100.64|100.52|12759
1619176050000|2021-04-23 11:07:30|100.62|100.5|100.14|100|100.64|100.52|100.08|99.9|128903
1619176060000|2021-04-23 11:07:40|100.12|99.97|100.12|100|100.2|100.04|100.12|99.94|36746
1619176070000|2021-04-23 11:07:50|100.16|99.97|99.76|99.69|100.16|100.12|99.76|99.69|170482
1619176080000|2021-04-23 11:08:00|99.74|99.7|100.22|100.02|100.26|100.02|99.74|99.69|83423
1619176090000|2021-04-23 11:08:10|100.26|100.04|100.26|100.14|100.26|100.14|100.26|100.04|5487
1619176100000|2021-04-23 11:08:20|||||||||2121
1619176110000|2021-04-23 11:08:30|100.28|100.16|100.24|100.14|100.5|100.2|100.14|100.1|35178
1619176120000|2021-04-23 11:08:40|100.26|100.16|100.06|99.89|100.26|100.16|100.06|99.86|3499
1619176130000|2021-04-23 11:08:50|99.99|99.86|99.99|99.93|100.04|99.93|99.96|99.86|2365
1619176140000|2021-04-23 11:09:00|100.02|99.94|100|99.86|100.08|100.02|99.96|99.79|83579
1619176150000|2021-04-23 11:09:10|99.99||99.98||99.99||99.98||6208
1619176160000|2021-04-23 11:09:20|99.99|99.99|99.96|99.87|100|99.99|99.89|99.86|21405
1619176170000|2021-04-23 11:09:30|99.95|99.86|99.95|99.86|99.95|99.86|99.95|99.86|15004
1619176180000|2021-04-23 11:09:40|99.94|99.84|99.92|99.85|99.94|99.85|99.88|99.84|7767
1619176190000|2021-04-23 11:09:50|||||||||6969
1619176200000|2021-04-23 11:10:00|99.94|99.86|99.92|99.86|99.97|99.86|99.92|99.86|7779
1619176210000|2021-04-23 11:10:10|99.91|99.85|99.81|99.75|99.91|99.85|99.76|99.61|53347
1619176220000|2021-04-23 11:10:20|99.82|99.76|99.85|99.76|99.85|99.76|99.82|99.76|27310
1619176230000|2021-04-23 11:10:30|99.9|99.77|99.83|99.77|100|99.81|99.83|99.75|17359
1619176240000|2021-04-23 11:10:40|99.87|99.78|99.89|99.78|99.89|99.78|99.85|99.78|3
1619176250000|2021-04-23 11:10:50||99.79||99.82||99.82||99.79|535
1619176260000|2021-04-23 11:11:00|99.93|99.83|100|99.87|100|99.87|99.93|99.83|5076
1619176270000|2021-04-23 11:11:10|100.02|99.88|100.02|99.92|100.02|99.92|100.02|99.88|18713
1619176280000|2021-04-23 11:11:20|||||||||1984
1619176300000|2021-04-23 11:11:40|100.04||100.02||100.04||100.02||14159
1619176310000|2021-04-23 11:11:50|100|99.91|99.42|99.31|100|99.91|99.38|99.3|117218
1619176320000|2021-04-23 11:12:00|99.4|99.4|99.58|99.42|99.58|99.42|99.4|99.3|55578
1619176330000|2021-04-23 11:12:10|99.54|99.5|99.59|99.52|99.7|99.53|99.5|99.36|44792
1619176340000|2021-04-23 11:12:20|99.64|99.54|99.7|99.65|99.74|99.65|99.64|99.54|9422
1619176350000|2021-04-23 11:12:30||99.66||99.66||99.66||99.66|2295
1619176360000|2021-04-23 11:12:40|||||||||24458
1619176370000|2021-04-23 11:12:50|99.75|99.67|99.83|99.75|99.98|99.89|99.75|99.63|25454
1619176380000|2021-04-23 11:13:00|99.82|99.76|99.68|99.54|99.83|99.76|99.64|99.5|17670
1619176390000|2021-04-23 11:13:10|99.66|99.56|99.67|99.6|99.68|99.6|99.66|99.56|10203
1619176400000|2021-04-23 11:13:20|99.68||99.68||99.68||99.68||11063
1619176410000|2021-04-23 11:13:30|||||||||4966
1619176420000|2021-04-23 11:13:40|99.7||99.69||99.7||99.69||5002
1619176430000|2021-04-23 11:13:50|99.7|99.63|99.89|99.78|99.91|99.78|99.68|99.6|39380
1619176440000|2021-04-23 11:14:00|99.92|99.79|99.74|99.65|99.93|99.8|99.74|99.63|13694
1619176450000|2021-04-23 11:14:10|99.75|99.66|99.86|99.78|99.86|99.78|99.75|99.66|8832
1619176460000|2021-04-23 11:14:20|99.9|99.79|100.18|99.95|100.18|99.95|99.9|99.79|17189
1619176470000|2021-04-23 11:14:30|100.16|99.94|100.06|99.9|100.16|100|100.06|99.9|46229
1619176490000|2021-04-23 11:14:50|||||||||1188
1619176500000|2021-04-23 11:15:00|100.08|99.91|100.18|100.1|100.18|100.1|100.08|99.91|26960
1619176510000|2021-04-23 11:15:10|100.16|100.08|100.16|100.08|100.16|100.08|100.16|100.06|10615
1619176520000|2021-04-23 11:15:20|100.18|100.1|100.22|100.14|100.22|100.14|100.16|100.08|12559
1619176530000|2021-04-23 11:15:30|||||||||21185
1619176540000|2021-04-23 11:15:40|||||||||1000
1619176550000|2021-04-23 11:15:50|100.2|100.12|100.18|100.08|100.2|100.14|100.12|100.06|12288
1619176560000|2021-04-23 11:16:00|100.22|100.2|100.26|100.14|100.34|100.22|100.22|100.08|35709
1619176570000|2021-04-23 11:16:10||100.1||100.14||100.14||100.1|2050
1619176580000|2021-04-23 11:16:20|100.22|100.1|100.16|100.04|100.22|100.14|100.16|100.04|6125
1619176590000|2021-04-23 11:16:30|100.14|99.97|100.12|100.02|100.16|100.02|100.1|99.88|163
1619176600000|2021-04-23 11:16:40|100.1|100.04|100.16|100.04|100.18|100.04|100.1|100.04|2326
1619176610000|2021-04-23 11:16:50|100.18|100.02|100.2|100.14|100.22|100.14|100.18|100.02|52545
1619176620000|2021-04-23 11:17:00|100.22|100.26|100.22|100.14|100.32|100.26|100.2|100.14|32118
1619176630000|2021-04-23 11:17:10|100.18|100.04|100.2|100.1|100.2|100.1|100.16|100.04|5195
1619176650000|2021-04-23 11:17:30|||||||||1532
1619176670000|2021-04-23 11:17:50|||||||||11918
1619176680000|2021-04-23 11:18:00|100.26|100.2|100.2|100.12|100.26|100.2|100.2|100.1|16384
1619176690000|2021-04-23 11:18:10|||||||||782
1619176700000|2021-04-23 11:18:20|100.26|100.2|100.22|100.08|100.26|100.2|100.22|100|8321
1619176710000|2021-04-23 11:18:30|100.24|100.1|100.3|100.2|100.32|100.3|100.24|100.1|30946
1619176720000|2021-04-23 11:18:40|100.28||100.28||100.28||100.28||17613
1619176730000|2021-04-23 11:18:50|100.34|100.3|100.24|100.12|100.34|100.3|100.22|100.08|34197
1619176740000|2021-04-23 11:19:00||100.08||100.12||100.12||100.08|2655
1619176750000|2021-04-23 11:19:10|100.26|100.08|100.28|100.14|100.3|100.14|100.26|100.08|11657
1619176760000|2021-04-23 11:19:20||100.16||100.2||100.2||100.16|3788
1619176770000|2021-04-23 11:19:30|||||||||17915
1619176780000|2021-04-23 11:19:40|||||||||436
1619176790000|2021-04-23 11:19:50|100.26|100.16|100.26|100.18|100.28|100.2|100.26|100.08|8741
1619176800000|2021-04-23 11:20:00|||||||||4951
1619176820000|2021-04-23 11:20:20|100.24|100.16|100.24|100.18|100.24|100.18|100.24|100.16|144
1619176830000|2021-04-23 11:20:30|100.28|100.16|100.26|100.18|100.28|100.18|100.24|100.16|2738
1619176850000|2021-04-23 11:20:50|100.28|100.2|100.28|100.2|100.28|100.2|100.28|100.2|13
1619176860000|2021-04-23 11:21:00|100.24||100.24||100.24||100.24||4966
1619176870000|2021-04-23 11:21:10|100.22|100.18|100.2|100.1|100.24|100.2|100.18|100.08|10356
1619176880000|2021-04-23 11:21:20|100.18|100.08|100.2|100.1|100.2|100.1|100.18|100.08|2511
1619176900000|2021-04-23 11:21:40|||||||||2970
1619176920000|2021-04-23 11:22:00|100.18|100.12|100.24|100.14|100.24|100.14|100.18|100.1|6313
1619176940000|2021-04-23 11:22:20|100.26|100.16|100.28|100.2|100.34|100.2|100.26|100.16|34178
1619176950000|2021-04-23 11:22:30|100.24|100.16|100.28|100.2|100.28|100.2|100.24|100.16|4656
1619176980000|2021-04-23 11:23:00|||||||||5000
1619176990000|2021-04-23 11:23:10||100.22||100.22||100.22||100.22|11592
1619177020000|2021-04-23 11:23:40|100.26|100.2|100.22|100.18|100.26|100.2|100.22|100.16|10100
1619177030000|2021-04-23 11:23:50|100.2|100.16|100.14|100.08|100.2|100.16|100.14|100.02|13124
1619177040000|2021-04-23 11:24:00|100.16|100.1|100.2|100.1|100.2|100.1|100.16|100.1|4226
1619177050000|2021-04-23 11:24:10|100.24|100.2|100.28|100.24|100.28|100.24|100.24|100.2|11278
1619177060000|2021-04-23 11:24:20|100.26|100.2|100.26|100.2|100.26|100.2|100.24|100.2|0
1619177070000|2021-04-23 11:24:30|100.28|100.22|100.28|100.22|100.28|100.22|100.28|100.22|1800
1619177080000|2021-04-23 11:24:40|100.32|100.28|100.68|100.52|100.7|100.52|100.32|100.28|42405
1619177090000|2021-04-23 11:24:50|100.66|100.54|100.7|100.66|100.7|100.66|100.64|100.52|13797
1619177100000|2021-04-23 11:25:00|100.74|100.68|100.82|100.68|100.82|100.68|100.74|100.66|11747
1619177110000|2021-04-23 11:25:10|100.78|100.66|100.78|100.68|100.78|100.68|100.78|100.66|4514
1619177120000|2021-04-23 11:25:20|100.8|100.82|100.78|100.7|100.9|100.84|100.78|100.66|51590
1619177130000|2021-04-23 11:25:30|100.76|100.6|100.74|100.66|100.76|100.66|100.68|100.52|12481
1619177150000|2021-04-23 11:25:50|100.72|100.64|100.66|100.56|100.72|100.66|100.62|100.52|11997
1619177160000|2021-04-23 11:26:00|100.64||100.64||100.64||100.64||1022
1619177170000|2021-04-23 11:26:10|100.66|100.58|100.46|100.34|100.66|100.58|100.44|100.32|12516
1619177180000|2021-04-23 11:26:20|||||||||1974
1619177190000|2021-04-23 11:26:30||100.26||100.28||100.28||100.26|100
1619177200000|2021-04-23 11:26:40|||||||||683
1619177230000|2021-04-23 11:27:10|100.42|100.4|100.22|100.12|100.42|100.4|100.18|100.08|7047
1619177250000|2021-04-23 11:27:30|100.2|100.04|100.38|100.18|100.4|100.3|100.2|100.04|39047
1619177260000|2021-04-23 11:27:40|||||||||2
1619177280000|2021-04-23 11:28:00|100.4|100.2|100.46|100.36|100.46|100.36|100.4|100.2|25953
1619177290000|2021-04-23 11:28:10|100.44|100.34|100.44|100.34|100.44|100.34|100.44|100.34|0
1619177310000|2021-04-23 11:28:30||100.32||100.32||100.32||100.32|4945
1619177320000|2021-04-23 11:28:40|100.42|100.3|100.38|100.24|100.42|100.32|100.38|100.24|3092
1619177330000|2021-04-23 11:28:50|100.36|100.28|100.36|100.28|100.42|100.28|100.32|100.28|7778
1619177340000|2021-04-23 11:29:00|100.4||100.36||100.42||100.36||2
1619177350000|2021-04-23 11:29:10|100.34||100.3||100.34||100.3||9910
1619177360000|2021-04-23 11:29:20|100.32|100.3|100.42|100.32|100.42|100.32|100.32|100.28|15224
1619177380000|2021-04-23 11:29:40|100.48||100.48||100.48||100.48||3742
1619177400000|2021-04-23 11:30:00|100.52||100.46||100.52||100.44||8729
1619177410000|2021-04-23 11:30:10|100.44||100.44||100.44||100.44||0
1619177440000|2021-04-23 11:30:40|100.42|100.3|100.46|100.28|100.46|100.3|100.3|100.26|15564
1619177460000|2021-04-23 11:31:00|100.44||100.44||100.44||100.44||0
1619177470000|2021-04-23 11:31:10|100.46|100.36|100.48|100.4|100.48|100.4|100.46|100.36|8185
1619177500000|2021-04-23 11:31:40|||||||||612
1619177530000|2021-04-23 11:32:10|100.46|100.3|100.42|100.28|100.46|100.32|100.4|100.26|5466
1619177580000|2021-04-23 11:33:00|||||||||1970
1619177620000|2021-04-23 11:33:40|100.4||100.4||100.4||100.4||3242
1619177630000|2021-04-23 11:33:50|100.38|100.26|100.24|100.14|100.38|100.26|100.24|100.1|12882
1619177640000|2021-04-23 11:34:00||100.08||100.1||100.1||100.08|0
1619177650000|2021-04-23 11:34:10|||||||||982
1619177710000|2021-04-23 11:35:10|100.28|100.12|100.26|100.14|100.28|100.16|100.26|100.12|8529
1619177740000|2021-04-23 11:35:40|||||||||32859
1619177750000|2021-04-23 11:35:50|100.28|100.16|100.3|100.22|100.32|100.24|100.26|100.16|11271
1619177760000|2021-04-23 11:36:00|||||||||3419
1619177770000|2021-04-23 11:36:10|100.28||100.28||100.28||100.28||0
1619177800000|2021-04-23 11:36:40|100.3|100.3|100.36|100.3|100.36|100.3|100.3|100.3|6783
1619177810000|2021-04-23 11:36:50|100.38|100.32|100.42|100.32|100.42|100.32|100.38|100.3|15872
1619177820000|2021-04-23 11:37:00|100.38||100.42||100.42||100.38||0
1619177830000|2021-04-23 11:37:10|100.44|100.46|100.42|100.24|100.48|100.46|100.42|100.22|22300
1619177850000|2021-04-23 11:37:30|||||||||979
1619177880000|2021-04-23 11:38:00|||||||||430
1619177890000|2021-04-23 11:38:10|||||||||19792
1619177900000|2021-04-23 11:38:20|100.4||100.36||100.4||100.36||32
1619177920000|2021-04-23 11:38:40|||||||||4149
1619177940000|2021-04-23 11:39:00|100.34|100.18|100.32|100.24|100.34|100.24|100.32|100.14|3555
1619177970000|2021-04-23 11:39:30|||||||||25202
1619177980000|2021-04-23 11:39:40|100.36|100.38|100.42|100.38|100.42|100.38|100.36|100.26|33385
1619177990000|2021-04-23 11:39:50|100.4|100.28|100.4|100.3|100.4|100.38|100.4|100.26|2057
1619178000000|2021-04-23 11:40:00|100.42|100.32|100.4|100.32|100.42|100.36|100.4|100.3|2511
1619178010000|2021-04-23 11:40:10|100.38|100.3|100.38|100.28|100.38|100.3|100.38|100.24|0
1619178020000|2021-04-23 11:40:20|100.36|100.26|100.32|100.24|100.36|100.26|100.32|100.24|6804
1619178040000|2021-04-23 11:40:40|100.4|100.26|100.4|100.32|100.4|100.32|100.38|100.26|0
1619178050000|2021-04-23 11:40:50|100.42|100.42|100.74|100.66|100.74|100.66|100.42|100.42|336377
1619178060000|2021-04-23 11:41:00|100.72|100.64|100.74|100.66|100.74|100.66|100.72|100.56|1934
1619178070000|2021-04-23 11:41:10||100.68||100.68||100.68||100.64|35
1619178080000|2021-04-23 11:41:20|100.78|100.74|100.86|100.82|100.86|100.82|100.78|100.74|40995
1619178110000|2021-04-23 11:41:50|100.84|100.8|100.82|100.74|100.84|100.8|100.82|100.72|13141
1619178120000|2021-04-23 11:42:00|||||||||6899
1619178130000|2021-04-23 11:42:10|100.8|100.7|100.8|100.74|100.8|100.74|100.8|100.7|2572
1619178140000|2021-04-23 11:42:20|||||||||845
1619178170000|2021-04-23 11:42:50|100.78|100.72|100.74|100.72|100.78|100.72|100.74|100.72|2941
1619178180000|2021-04-23 11:43:00|100.72|100.7|100.7|100.64|100.74|100.7|100.7|100.6|6135
1619178190000|2021-04-23 11:43:10|100.72|100.66|100.86|100.78|100.86|100.78|100.72|100.66|33629
1619178230000|2021-04-23 11:43:50|||||||||1961
1619178240000|2021-04-23 11:44:00|100.9|100.8|100.9|100.86|100.9|100.86|100.9|100.8|5946
1619178260000|2021-04-23 11:44:20|100.94|100.88|100.96|100.9|100.96|100.9|100.92|100.88|7584
1619178270000|2021-04-23 11:44:30|100.94||100.94||100.94||100.94||0
1619178280000|2021-04-23 11:44:40|||||||||2234
1619178290000|2021-04-23 11:44:50|100.96|100.92|100.94|100.9|100.96|100.92|100.94|100.9|9577
1619178300000|2021-04-23 11:45:00||100.88||100.86||100.9||100.86|10397
1619178310000|2021-04-23 11:45:10|100.9|100.88|100.88|100.8|100.9|100.9|100.88|100.78|4112
1619178320000|2021-04-23 11:45:20||100.84||100.84||100.84||100.84|0
1619178340000|2021-04-23 11:45:40|100.9|100.86|100.98|100.92|101|100.94|100.9|100.86|28139
1619178360000|2021-04-23 11:46:00|101|100.9|101.02|101|101.02|101|101|100.9|37390
1619178380000|2021-04-23 11:46:20|101|100.94|101|100.96|101|100.96|101|100.88|5105
1619178400000|2021-04-23 11:46:40|101.02||101.02||101.02||101.02||42
1619178410000|2021-04-23 11:46:50|101||101||101||101||10051
1619178490000|2021-04-23 11:48:10|100.98|100.94|100.98|100.88|100.98|100.94|100.98|100.88|1830
1619178510000|2021-04-23 11:48:30|||||||||21275
1619178520000|2021-04-23 11:48:40|100.96||100.94||100.96||100.94||1021
1619178550000|2021-04-23 11:49:10|100.96|100.96|101.02|100.96|101.04|101|100.96|100.88|54203
1619178560000|2021-04-23 11:49:20|101||101||101||101||10
1619178570000|2021-04-23 11:49:30|101.02||101.02||101.02||101.02||0
1619178580000|2021-04-23 11:49:40||100.98||100.98||100.98||100.98|500
1619178590000|2021-04-23 11:49:50|100.98|100.94|101|100.94|101.02|100.96|100.98|100.92|14279
1619178600000|2021-04-23 11:50:00|||||||||1961
1619178610000|2021-04-23 11:50:10|100.98|100.92|100.96|100.92|100.98|100.92|100.96|100.92|2934
1619178640000|2021-04-23 11:50:40|100.94|100.88|100.92|100.82|100.96|100.88|100.92|100.82|4441
1619178660000|2021-04-23 11:51:00|100.9||100.88||100.9||100.88||0
1619178700000|2021-04-23 11:51:40|||||||||78
1619178720000|2021-04-23 11:52:00|||||||||9437
1619178730000|2021-04-23 11:52:10|100.86|100.8|100.96|100.88|100.96|100.88|100.84|100.8|21163
1619178750000|2021-04-23 11:52:30|||||||||5091
1619178760000|2021-04-23 11:52:40|||||||||1000
1619178780000|2021-04-23 11:53:00|100.94|100.86|100.94|100.88|100.94|100.88|100.94|100.86|4755
1619178790000|2021-04-23 11:53:10|100.92|100.84|100.9|100.8|100.92|100.86|100.9|100.8|4945
1619178800000|2021-04-23 11:53:20||100.82||100.8||100.82||100.8|0
1619178820000|2021-04-23 11:53:40||100.78||100.78||100.78||100.78|0
1619178840000|2021-04-23 11:54:00|100.88|100.76|100.84|100.76|100.88|100.76|100.84|100.72|0
1619178870000|2021-04-23 11:54:30|100.86|100.78|101.02|100.96|101.06|101.02|100.86|100.78|41255
1619178890000|2021-04-23 11:54:50|||||||||1526
1619178910000|2021-04-23 11:55:10|101|100.92|100.94|100.88|101|100.92|100.92|100.82|3849
1619178930000|2021-04-23 11:55:30|100.96|100.9|100.96|100.88|100.98|100.92|100.96|100.88|8286
1619178950000|2021-04-23 11:55:50||100.9||100.9||100.9||100.9|7682
1619178960000|2021-04-23 11:56:00|100.94|100.88|100.96|100.84|100.96|100.9|100.9|100.82|11582
1619178970000|2021-04-23 11:56:10|100.94|100.86|100.96|100.86|100.96|100.86|100.9|100.84|10188
1619178990000|2021-04-23 11:56:30|100.98|100.9|101|100.96|101|100.96|100.98|100.9|30701
1619179000000|2021-04-23 11:56:40|101.04|100.98|101.06|101|101.06|101|101.04|100.98|3906
1619179010000|2021-04-23 11:56:50|101.08|101.08|101.36|101.28|101.38|101.3|101.08|101|119660
1619179020000|2021-04-23 11:57:00|101.38|101.32|101.44|101.32|101.56|101.42|101.32|101.28|78264
1619179030000|2021-04-23 11:57:10|101.42|101.28|101.38|101.3|101.42|101.3|101.38|101.28|5767
1619179040000|2021-04-23 11:57:20|||||||||5000
1619179060000|2021-04-23 11:57:40|101.42|101.36|101.46|101.4|101.46|101.4|101.38|101.32|13561
1619179070000|2021-04-23 11:57:50|101.44|101.38|101.44|101.38|101.44|101.38|101.44|101.38|2125
1619179080000|2021-04-23 11:58:00|101.42|101.34|101.28|101.2|101.42|101.34|101.28|101.2|30569
1619179090000|2021-04-23 11:58:10|101.26|101.22|101.26|101.2|101.26|101.22|101.26|101.2|3227
1619179100000|2021-04-23 11:58:20|101.24|101.18|101.24|101.12|101.24|101.18|101.24|101.1|18710
1619179140000|2021-04-23 11:59:00|101.2||101.18||101.2||101.18||388
1619179150000|2021-04-23 11:59:10|101.16|101.08|101.04|100.94|101.16|101.08|100.94|100.92|21552
1619179160000|2021-04-23 11:59:20|101.02|100.98|101.02|100.98|101.04|101|101.02|100.98|1270
1619179170000|2021-04-23 11:59:30|101.04||101.04||101.04||101.04||0
1619179180000|2021-04-23 11:59:40|101|100.94|101.04|100.98|101.04|100.98|101|100.94|5352
1619179200000|2021-04-23 12:00:00|101.06||101.06||101.06||101.06||4885
1619179210000|2021-04-23 12:00:10|101.04||101.04||101.04||101.04||0
1619179220000|2021-04-23 12:00:20|101.06|101|101.06|101.04|101.06|101.04|101.06|101|4577
1619179230000|2021-04-23 12:00:30|101.08|101.06|101.14|101.06|101.16|101.08|101.08|101.06|7497
1619179260000|2021-04-23 12:01:00|101.12|101.04|101.1|100.98|101.12|101.06|101.1|100.98|7441
1619179300000|2021-04-23 12:01:40|||||||||5000
1619179310000|2021-04-23 12:01:50|||||||||14747
1619179320000|2021-04-23 12:02:00|101.08|100.96|101.06|100.98|101.08|101|101.04|100.94|3000
1619179330000|2021-04-23 12:02:10|101.08|101|101.14|101.06|101.16|101.06|101.08|101|18179
1619179340000|2021-04-23 12:02:20||101.08||101.08||101.08||101.08|0
1619179380000|2021-04-23 12:03:00||101.06||101.08||101.08||101.06|0
1619179390000|2021-04-23 12:03:10|101.16|101.1|101.16|101.08|101.16|101.12|101.16|101.08|25835
1619179410000|2021-04-23 12:03:30||101.1||101.1||101.1||101.1|531
1619179430000|2021-04-23 12:03:50|101.14|101.12|101.14|101.06|101.14|101.12|101.14|101.06|4657
1619179460000|2021-04-23 12:04:20|||||||||3023
1619179480000|2021-04-23 12:04:40|101.12|101.04|101.08|101.04|101.12|101.04|101.08|101.04|24
1619179510000|2021-04-23 12:05:10|101.1|101.06|101.12|101.08|101.12|101.08|101.1|101.04|4544
1619179540000|2021-04-23 12:05:40|||||||||856
1619179550000|2021-04-23 12:05:50|||||||||10
1619179580000|2021-04-23 12:06:20|||||||||8328
1619179590000|2021-04-23 12:06:30|101.1|101.06|101.1|101.04|101.1|101.06|101.1|101.04|6919
1619179610000|2021-04-23 12:06:50|101.08|101.02|100.98|100.9|101.08|101.02|100.98|100.9|2513
1619179620000|2021-04-23 12:07:00|100.96|100.88|100.98|100.9|100.98|100.9|100.92|100.84|5747
1619179630000|2021-04-23 12:07:10|100.96|100.88|100.96|100.88|100.98|100.92|100.92|100.86|9975
1619179640000|2021-04-23 12:07:20|100.98|100.9|100.98|100.9|100.98|100.9|100.98|100.9|0
1619179650000|2021-04-23 12:07:30|||||||||1000
1619179670000|2021-04-23 12:07:50|||||||||1000
1619179680000|2021-04-23 12:08:00|100.96|100.88|100.9|100.8|100.96|100.88|100.84|100.76|5933
1619179690000|2021-04-23 12:08:10|100.92|100.84|100.92|100.82|100.92|100.84|100.9|100.8|2500
1619179700000|2021-04-23 12:08:20|100.94|100.86|101|100.94|101.02|100.94|100.94|100.86|5949
1619179720000|2021-04-23 12:08:40|||||||||460
1619179730000|2021-04-23 12:08:50|101.02|100.96|101.02|100.98|101.02|101|101.02|100.96|17
1619179740000|2021-04-23 12:09:00||100.96||100.98||100.98||100.96|0
1619179760000|2021-04-23 12:09:20||100.94||100.98||100.98||100.94|3095
1619179770000|2021-04-23 12:09:30|101|100.94|101|100.92|101|100.94|101|100.9|0
1619179780000|2021-04-23 12:09:40|100.98|100.9|100.84|100.72|100.98|100.94|100.84|100.72|6758
1619179800000|2021-04-23 12:10:00||100.7||100.74||100.74||100.7|0
1619179850000|2021-04-23 12:10:50|100.82|100.76|100.82|100.74|100.82|100.76|100.8|100.74|2550
1619179860000|2021-04-23 12:11:00|100.8|100.72|100.74|100.64|100.8|100.72|100.74|100.64|4311
1619179870000|2021-04-23 12:11:10|100.72||100.72||100.72||100.72||10
1619179880000|2021-04-23 12:11:20|100.74|100.78|100.78|100.68|100.82|100.78|100.74|100.66|30045
1619179890000|2021-04-23 12:11:30|100.82|100.7|100.8|100.72|100.82|100.72|100.8|100.7|0
1619179910000|2021-04-23 12:11:50|||||||||5000
1619179920000|2021-04-23 12:12:00|100.78||100.78||100.78||100.78||160
1619179940000|2021-04-23 12:12:20|100.76|100.7|100.76|100.66|100.76|100.72|100.76|100.66|7353
1619179950000|2021-04-23 12:12:30|||||||||2000
1619179970000|2021-04-23 12:12:50|||||||||982
1619180000000|2021-04-23 12:13:20|100.78|100.68|100.86|100.82|100.86|100.84|100.78|100.68|29217
1619180010000|2021-04-23 12:13:30|100.88|100.84|100.88|100.84|100.88|100.84|100.88|100.84|0
1619180020000|2021-04-23 12:13:40|||||||||991
1619180030000|2021-04-23 12:13:50|100.9|100.86|100.9|100.86|100.9|100.86|100.88|100.86|8758
1619180040000|2021-04-23 12:14:00|100.88|100.84|100.88|100.82|100.88|100.84|100.88|100.76|22293
1619180050000|2021-04-23 12:14:10||100.84||100.84||100.84||100.84|5
1619180070000|2021-04-23 12:14:30|100.9|100.86|100.94|100.88|100.94|100.88|100.9|100.86|7171
1619180090000|2021-04-23 12:14:50||100.9||100.9||100.9||100.9|34
1619180110000|2021-04-23 12:15:10|100.96|100.92|101|100.94|101.08|100.96|100.96|100.92|18704
1619180120000|2021-04-23 12:15:20|100.98|100.92|101|100.94|101|100.94|100.94|100.92|2087
1619180130000|2021-04-23 12:15:30|||||||||4867
1619180170000|2021-04-23 12:16:10|101.02|100.96|101.04|101|101.04|101|101.02|100.96|3489
1619180180000|2021-04-23 12:16:20|101.08|101.02|101.08|101.02|101.08|101.02|101.08|101.02|0
1619180190000|2021-04-23 12:16:30|101.06||101.06||101.06||101.06||0
1619180210000|2021-04-23 12:16:50|101.08|101.04|101.08|101.04|101.08|101.04|101.08|101.04|1247
1619180230000|2021-04-23 12:17:10|||||||||9683
1619180240000|2021-04-23 12:17:20|||||||||9842
1619180250000|2021-04-23 12:17:30|101.1|101.1|101|100.94|101.12|101.1|101|100.92|33194
1619180260000|2021-04-23 12:17:40|101.04|100.98|101|100.94|101.04|100.98|101|100.92|4547
1619180300000|2021-04-23 12:18:20|||||||||1000
1619180320000|2021-04-23 12:18:40|100.98|100.92|100.92|100.88|100.98|100.94|100.92|100.84|9744
1619180330000|2021-04-23 12:18:50|||||||||9854
1619180340000|2021-04-23 12:19:00|100.94|100.86|101|100.92|101|100.94|100.94|100.86|13223
1619180350000|2021-04-23 12:19:10|||||||||198
1619180360000|2021-04-23 12:19:20||100.94||100.92||100.94||100.92|999
1619180390000|2021-04-23 12:19:50|||||||||1472
1619180400000|2021-04-23 12:20:00|100.98|100.9|100.92|100.86|100.98|100.9|100.92|100.82|1994402
1619180410000|2021-04-23 12:20:10|100.9|100.84|100.94|100.88|100.96|100.88|100.88|100.82|6112
1619180420000|2021-04-23 12:20:20|100.92|100.86|100.92|100.84|100.92|100.88|100.92|100.84|4002
1619180430000|2021-04-23 12:20:30|||||||||1473
1619180440000|2021-04-23 12:20:40|100.9|100.82|100.8|100.72|100.9|100.84|100.8|100.72|0
1619180450000|2021-04-23 12:20:50|100.82|100.74|100.82|100.76|100.82|100.76|100.82|100.7|8
1619180460000|2021-04-23 12:21:00|100.8|100.74|100.82|100.76|100.82|100.76|100.8|100.74|4705
1619180470000|2021-04-23 12:21:10|100.8|100.74|100.8|100.72|100.8|100.74|100.8|100.72|6974
1619180480000|2021-04-23 12:21:20|||||||||110
1619180490000|2021-04-23 12:21:30||100.7||100.7||100.72||100.7|3050
1619180500000|2021-04-23 12:21:40||100.68||100.72||100.72||100.68|0
1619180520000|2021-04-23 12:22:00|100.78|100.68|100.76|100.68|100.78|100.68|100.76|100.68|1297
1619180530000|2021-04-23 12:22:10|100.74|100.66|100.78|100.7|100.8|100.74|100.72|100.64|18938
1619180540000|2021-04-23 12:22:20|100.76|100.68|100.78|100.68|100.8|100.72|100.74|100.66|7093
1619180560000|2021-04-23 12:22:40||100.7||100.7||100.7||100.7|975
1619180570000|2021-04-23 12:22:50|||||||||3000
1619180580000|2021-04-23 12:23:00|100.76|100.68|100.74|100.66|100.76|100.68|100.74|100.66|0
1619180590000|2021-04-23 12:23:10||100.68||100.66||100.68||100.66|0
1619180600000|2021-04-23 12:23:20|100.76|100.68|100.8|100.72|100.8|100.72|100.76|100.68|2510
1619180610000|2021-04-23 12:23:30||100.74||100.72||100.76||100.72|1846
1619180640000|2021-04-23 12:24:00|||||||||1
1619180660000|2021-04-23 12:24:20|100.78||100.78||100.78||100.78||50
1619180670000|2021-04-23 12:24:30|||||||||1992
1619180690000|2021-04-23 12:24:50|100.8||100.78||100.8||100.78||825
1619180700000|2021-04-23 12:25:00|100.76|100.68|100.68|100.6|100.76|100.68|100.64|100.6|12582
1619180710000|2021-04-23 12:25:10|100.66|100.58|100.62|100.5|100.68|100.58|100.62|100.5|2500
1619180720000|2021-04-23 12:25:20||100.52||100.52||100.52||100.5|0
1619180730000|2021-04-23 12:25:30||100.54||100.52||100.54||100.52|4973
1619180750000|2021-04-23 12:25:50||100.54||100.54||100.54||100.54|2
1619180760000|2021-04-23 12:26:00|100.6|100.52|100.7|100.64|100.7|100.64|100.6|100.52|18527
1619180770000|2021-04-23 12:26:10|100.72||100.74||100.74||100.72||811
1619180780000|2021-04-23 12:26:20|100.76|100.66|100.76|100.66|100.76|100.68|100.76|100.66|9
1619180790000|2021-04-23 12:26:30||100.68||100.68||100.68||100.68|975
1619180800000|2021-04-23 12:26:40|||||||||1002
1619180810000|2021-04-23 12:26:50||100.7||100.7||100.7||100.7|0
1619180820000|2021-04-23 12:27:00|||||||||1000
1619180830000|2021-04-23 12:27:10|||||||||2863
1619180840000|2021-04-23 12:27:20|100.78|100.72|100.78|100.72|100.78|100.72|100.78|100.72|2678
1619180850000|2021-04-23 12:27:30|100.76||100.76||100.76||100.76||0
1619180860000|2021-04-23 12:27:40||100.74||100.74||100.74||100.74|0
1619180880000|2021-04-23 12:28:00|100.78||100.78||100.78||100.78||29
1619180890000|2021-04-23 12:28:10|||||||||1991
1619180910000|2021-04-23 12:28:30|||||||||481
1619180920000|2021-04-23 12:28:40|100.76|100.72|100.62|100.56|100.76|100.72|100.62|100.56|12267
1619180930000|2021-04-23 12:28:50|100.66|100.58|100.68|100.62|100.68|100.62|100.66|100.58|12
1619180950000|2021-04-23 12:29:10|100.66|100.64|100.66|100.64|100.68|100.64|100.64|100.62|5236
1619180990000|2021-04-23 12:29:50|100.68|100.66|100.68|100.62|100.74|100.66|100.68|100.6|14688
1619181000000|2021-04-23 12:30:00|100.66|100.64|100.68|100.58|100.68|100.64|100.66|100.58|3372
1619181010000|2021-04-23 12:30:10|100.66|100.56|100.7|100.66|100.7|100.66|100.6|100.56|10702
1619181020000|2021-04-23 12:30:20|100.68|100.64|100.7|100.64|100.7|100.64|100.68|100.64|0
1619181030000|2021-04-23 12:30:30||100.66||100.64||100.66||100.64|0
1619181040000|2021-04-23 12:30:40||100.66||100.66||100.66||100.66|112
1619181050000|2021-04-23 12:30:50|||||||||4934
1619181060000|2021-04-23 12:31:00|100.72||100.72||100.72||100.72||1468
1619181070000|2021-04-23 12:31:10|100.7|100.64|100.7|100.64|100.7|100.64|100.7|100.62|936
1619181080000|2021-04-23 12:31:20||100.62||100.62||100.66||100.62|1794
1619181090000|2021-04-23 12:31:30||100.66||100.68||100.68||100.66|302
1619181100000|2021-04-23 12:31:40|100.72|100.66|100.72|100.68|100.72|100.68|100.72|100.66|1998
1619181110000|2021-04-23 12:31:50|100.7|100.66|100.72|100.68|100.72|100.68|100.7|100.64|5062
1619181120000|2021-04-23 12:32:00|100.7|100.64|100.62|100.54|100.7|100.64|100.62|100.54|1718
1619181130000|2021-04-23 12:32:10|100.6|100.52|100.64|100.54|100.64|100.54|100.58|100.52|6805
1619181140000|2021-04-23 12:32:20|100.58|100.56|100.62|100.56|100.64|100.58|100.58|100.56|3900
1619181150000|2021-04-23 12:32:30|||||||||13305
1619181160000|2021-04-23 12:32:40|100.64|100.6|100.62|100.56|100.64|100.6|100.62|100.56|10258
1619181180000|2021-04-23 12:33:00|100.6|100.58|100.62|100.58|100.62|100.58|100.6|100.58|3675
1619181190000|2021-04-23 12:33:10|100.64|100.6|100.66|100.58|100.66|100.64|100.64|100.58|7733
1619181200000|2021-04-23 12:33:20||100.6||100.62||100.62||100.6|0
1619181240000|2021-04-23 12:34:00|100.64|100.58|100.64|100.58|100.66|100.58|100.64|100.58|3692
1619181250000|2021-04-23 12:34:10|100.66||100.64||100.66||100.64||1098
1619181260000|2021-04-23 12:34:20|100.66||100.66||100.66||100.66||0
1619181280000|2021-04-23 12:34:40|100.64|100.56|100.62|100.54|100.64|100.6|100.6|100.52|19037
1619181290000|2021-04-23 12:34:50|||||||||8
1619181300000|2021-04-23 12:35:00|100.6|100.56|100.64|100.6|100.64|100.6|100.6|100.56|9355
1619181310000|2021-04-23 12:35:10|100.62|100.58|100.62|100.54|100.62|100.58|100.62|100.54|0
1619181330000|2021-04-23 12:35:30|||||||||4969
1619181340000|2021-04-23 12:35:40|100.6|100.52|100.58|100.52|100.6|100.52|100.58|100.5|62
1619181350000|2021-04-23 12:35:50|||||||||4935
1619181360000|2021-04-23 12:36:00|100.56|100.5|100.48|100.42|100.56|100.5|100.46|100.4|23171
1619181380000|2021-04-23 12:36:20|100.52|100.44|100.52|100.46|100.52|100.46|100.52|100.44|3984
1619181400000|2021-04-23 12:36:40|100.54|100.5|100.56|100.5|100.56|100.52|100.54|100.5|8290
1619181410000|2021-04-23 12:36:50|100.58|100.52|100.56|100.52|100.58|100.54|100.56|100.52|9718
1619181440000|2021-04-23 12:37:20|100.54|100.5|100.52|100.46|100.54|100.5|100.5|100.44|17307
1619181460000|2021-04-23 12:37:40|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.44|0
1619181470000|2021-04-23 12:37:50|100.52|100.48|100.62|100.56|100.62|100.56|100.52|100.48|17305
1619181490000|2021-04-23 12:38:10|100.66|100.58|100.7|100.64|100.7|100.64|100.66|100.58|1370
1619181500000|2021-04-23 12:38:20||100.62||100.62||100.62||100.6|0
1619181510000|2021-04-23 12:38:30|100.72|100.64|100.74|100.68|100.76|100.7|100.7|100.64|3144
1619181530000|2021-04-23 12:38:50|||||||||4984
1619181540000|2021-04-23 12:39:00|100.76|100.7|100.8|100.7|100.82|100.8|100.76|100.7|45995
1619181550000|2021-04-23 12:39:10||100.72||100.74||100.74||100.72|17722
1619181560000|2021-04-23 12:39:20||100.72||100.74||100.74||100.72|5
1619181580000|2021-04-23 12:39:40|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|0
1619181590000|2021-04-23 12:39:50|100.84|100.78|100.82|100.76|100.84|100.78|100.82|100.76|26
1619181600000|2021-04-23 12:40:00|100.8||100.8||100.8||100.8||501
1619181620000|2021-04-23 12:40:20|100.82|100.78|100.9|100.86|100.9|100.88|100.82|100.78|31359
1619181630000|2021-04-23 12:40:30|100.88|100.82|100.9|100.84|100.9|100.84|100.88|100.82|7252
1619181680000|2021-04-23 12:41:20||100.88||100.88||100.88||100.88|4056
1619181690000|2021-04-23 12:41:30||100.84||100.84||100.84||100.84|190
1619181710000|2021-04-23 12:41:50|100.88|100.8|100.88|100.82|100.9|100.82|100.88|100.78|705
1619181720000|2021-04-23 12:42:00|||||||||2981
1619181730000|2021-04-23 12:42:10|100.86|100.8|100.84|100.78|100.86|100.82|100.84|100.78|4371
1619181740000|2021-04-23 12:42:20|100.82||100.82||100.82||100.82||2400
1619181750000|2021-04-23 12:42:30|100.8|100.76|100.74|100.7|100.8|100.78|100.72|100.64|28132
1619181760000|2021-04-23 12:42:40|100.72|100.68|100.72|100.66|100.72|100.68|100.72|100.66|0
1619181790000|2021-04-23 12:43:10|||||||||72
1619181810000|2021-04-23 12:43:30|100.7|100.64|100.66|100.58|100.7|100.64|100.66|100.56|7399
1619181830000|2021-04-23 12:43:50|100.68|100.6|100.7|100.66|100.7|100.66|100.68|100.6|12478
1619181840000|2021-04-23 12:44:00|100.68|100.64|100.7|100.64|100.7|100.66|100.68|100.6|11835
1619181870000|2021-04-23 12:44:30|100.72|100.66|100.72|100.64|100.74|100.68|100.72|100.64|4582
1619181910000|2021-04-23 12:45:10|100.7||100.7||100.7||100.7||470
1619181930000|2021-04-23 12:45:30|||||||||257
1619181960000|2021-04-23 12:46:00|100.68|100.66|100.68|100.6|100.68|100.66|100.68|100.6|9512
1619182000000|2021-04-23 12:46:40|100.66||100.66||100.66||100.66||0
1619182030000|2021-04-23 12:47:10||100.62||100.62||100.62||100.62|0
1619182040000|2021-04-23 12:47:20|100.64|100.6|100.64|100.6|100.64|100.6|100.64|100.6|0
1619182050000|2021-04-23 12:47:30|100.62|100.58|100.6|100.52|100.62|100.58|100.6|100.52|2282
1619182060000|2021-04-23 12:47:40||100.5||100.52||100.52||100.5|2000
1619182070000|2021-04-23 12:47:50|100.58|100.5|100.48|100.42|100.58|100.5|100.48|100.4|7320
1619182080000|2021-04-23 12:48:00|100.46|100.44|100.58|100.5|100.58|100.5|100.46|100.44|23988
1619182100000|2021-04-23 12:48:20|100.6|100.54|100.58|100.5|100.64|100.6|100.52|100.5|14998
1619182110000|2021-04-23 12:48:30||100.52||100.54||100.54||100.52|981
1619182140000|2021-04-23 12:49:00|100.56|100.52|100.56|100.5|100.56|100.52|100.56|100.5|3127
1619182150000|2021-04-23 12:49:10|100.58|100.52|100.6|100.52|100.72|100.66|100.58|100.52|33941
1619182160000|2021-04-23 12:49:20|100.58|100.5|100.54|100.5|100.58|100.5|100.54|100.5|1966
1619182170000|2021-04-23 12:49:30|100.52|100.46|100.54|100.46|100.54|100.5|100.52|100.46|6056
1619182190000|2021-04-23 12:49:50|100.52||100.52||100.52||100.52||10
1619182200000|2021-04-23 12:50:00|||||||||498
1619182250000|2021-04-23 12:50:50|||||||||53
1619182300000|2021-04-23 12:51:40|||||||||4258
1619182310000|2021-04-23 12:51:50|||||||||9887
1619182320000|2021-04-23 12:52:00|100.5|100.42|100.46|100.38|100.5|100.42|100.46|100.38|10138
1619182330000|2021-04-23 12:52:10||100.36||100.36||100.36||100.36|1536
1619182350000|2021-04-23 12:52:30||100.38||100.36||100.38||100.36|100
1619182360000|2021-04-23 12:52:40|||||||||995
1619182370000|2021-04-23 12:52:50|100.44|100.34|100.4|100.3|100.44|100.34|100.4|100.3|0
1619182380000|2021-04-23 12:53:00|100.38|100.28|100.34|100.28|100.38|100.3|100.3|100.26|8078
1619182410000|2021-04-23 12:53:30|||||||||40506
1619182440000|2021-04-23 12:54:00|||||||||15632
1619182450000|2021-04-23 12:54:10|||||||||1475
1619182480000|2021-04-23 12:54:40|100.36|100.3|100.42|100.34|100.44|100.38|100.36|100.3|37947
1619182490000|2021-04-23 12:54:50|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|0
1619182500000|2021-04-23 12:55:00|100.42||100.42||100.42||100.42||0
1619182510000|2021-04-23 12:55:10|100.44|100.34|100.46|100.4|100.5|100.44|100.4|100.34|19654
1619182530000|2021-04-23 12:55:30|||||||||2273
1619182540000|2021-04-23 12:55:40|100.44|100.42|100.44|100.4|100.44|100.42|100.44|100.4|479
1619182550000|2021-04-23 12:55:50|||||||||2080
1619182570000|2021-04-23 12:56:10|||||||||1004
1619182580000|2021-04-23 12:56:20|||||||||9896
1619182600000|2021-04-23 12:56:40|100.46|100.42|100.46|100.4|100.46|100.42|100.46|100.4|1674
1619182620000|2021-04-23 12:57:00|100.44|100.42|100.46|100.42|100.46|100.42|100.44|100.42|1484
1619182640000|2021-04-23 12:57:20|||||||||5973
1619182650000|2021-04-23 12:57:30||100.4||100.4||100.4||100.4|5982
1619182660000|2021-04-23 12:57:40|100.48|100.42|100.56|100.48|100.56|100.48|100.48|100.4|17671
1619182670000|2021-04-23 12:57:50|100.54|100.5|100.54|100.5|100.54|100.5|100.54|100.48|0
1619182680000|2021-04-23 12:58:00|100.56|100.48|100.56|100.5|100.58|100.52|100.56|100.48|2086
1619182740000|2021-04-23 12:59:00|100.54|100.48|100.5|100.46|100.54|100.48|100.5|100.46|7560
1619182750000|2021-04-23 12:59:10|100.52|100.48|100.52|100.5|100.52|100.5|100.52|100.48|0
1619182760000|2021-04-23 12:59:20||100.46||100.46||100.46||100.46|2821
1619182770000|2021-04-23 12:59:30||100.48||100.48||100.48||100.48|100
1619182780000|2021-04-23 12:59:40||100.46||100.46||100.46||100.46|0
1619182800000|2021-04-23 13:00:00|100.54|100.48|100.58|100.52|100.58|100.52|100.54|100.48|4193
1619182830000|2021-04-23 13:00:30|100.54|100.54|100.54|100.5|100.54|100.54|100.54|100.5|7920
1619182850000|2021-04-23 13:00:50||100.48||100.48||100.48||100.48|3280
1619182860000|2021-04-23 13:01:00|100.52|100.46|100.5|100.42|100.52|100.46|100.5|100.4|11705
1619182870000|2021-04-23 13:01:10||100.4||100.42||100.42||100.4|1738
1619182880000|2021-04-23 13:01:20|100.48|100.4|100.5|100.44|100.5|100.44|100.44|100.38|7500
1619182890000|2021-04-23 13:01:30||100.42||100.42||100.42||100.42|1730
1619182910000|2021-04-23 13:01:50||100.44||100.44||100.44||100.44|65
1619182920000|2021-04-23 13:02:00|100.48|100.42|100.44|100.34|100.48|100.42|100.44|100.34|4280
1619182930000|2021-04-23 13:02:10|100.42|100.36|100.4|100.34|100.42|100.36|100.38|100.34|2502
1619182950000|2021-04-23 13:02:30||100.36||100.36||100.36||100.36|9489
1619182960000|2021-04-23 13:02:40|100.42||100.42||100.42||100.42||5980
1619182980000|2021-04-23 13:03:00|100.44||100.44||100.44||100.44||1220
1619183000000|2021-04-23 13:03:20|100.42||100.42||100.42||100.42||0
1619183010000|2021-04-23 13:03:30|100.44|100.38|100.46|100.44|100.46|100.44|100.44|100.38|1466
1619183020000|2021-04-23 13:03:40|100.5||100.52||100.52||100.5||6525
1619183030000|2021-04-23 13:03:50||100.46||100.48||100.48||100.46|1082
1619183040000|2021-04-23 13:04:00|100.54||100.54||100.56||100.54||2888
1619183050000|2021-04-23 13:04:10|100.56||100.54||100.56||100.54||0
1619183070000|2021-04-23 13:04:30|100.52|100.46|100.48|100.42|100.52|100.46|100.46|100.42|11817
1619183090000|2021-04-23 13:04:50|100.5|100.44|100.52|100.46|100.52|100.46|100.5|100.44|2174
1619183130000|2021-04-23 13:05:30|100.5||100.5||100.5||100.5||2071
1619183150000|2021-04-23 13:05:50|100.52|100.48|100.5|100.46|100.52|100.48|100.5|100.46|3029
1619183160000|2021-04-23 13:06:00|100.52|100.48|100.5|100.46|100.52|100.48|100.5|100.46|2261
1619183170000|2021-04-23 13:06:10|100.52||100.52||100.52||100.52||120
1619183180000|2021-04-23 13:06:20||100.48||100.48||100.48||100.48|0
1619183200000|2021-04-23 13:06:40|100.5|100.46|100.52|100.48|100.52|100.48|100.5|100.46|6729
1619183210000|2021-04-23 13:06:50|100.54||100.56||100.56||100.54||3013
1619183230000|2021-04-23 13:07:10|100.54||100.54||100.54||100.54||7
1619183260000|2021-04-23 13:07:40|100.48|100.46|100.5|100.44|100.54|100.46|100.48|100.44|6342
1619183300000|2021-04-23 13:08:20||100.46||100.46||100.46||100.46|29
1619183310000|2021-04-23 13:08:30|100.52||100.52||100.52||100.52||757
1619183330000|2021-04-23 13:08:50|100.54|100.48|100.52|100.46|100.54|100.5|100.52|100.46|2020
1619183350000|2021-04-23 13:09:10|||||||||300
1619183360000|2021-04-23 13:09:20|100.54|100.44|100.54|100.48|100.54|100.48|100.54|100.44|4640
1619183390000|2021-04-23 13:09:50|100.52||100.52||100.52||100.52||762
1619183400000|2021-04-23 13:10:00|100.54||100.54||100.54||100.54||509
1619183410000|2021-04-23 13:10:10|||||||||4982
1619183430000|2021-04-23 13:10:30|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.44|6530
1619183440000|2021-04-23 13:10:40|100.52|100.48|100.54|100.48|100.54|100.48|100.52|100.48|9
1619183450000|2021-04-23 13:10:50|||||||||291
1619183460000|2021-04-23 13:11:00|100.52|100.46|100.52|100.46|100.52|100.46|100.52|100.46|2275
1619183470000|2021-04-23 13:11:10|100.54|100.48|100.54|100.48|100.54|100.48|100.54|100.48|0
1619183510000|2021-04-23 13:11:50|100.56|100.5|100.56|100.52|100.56|100.52|100.56|100.5|1715
1619183520000|2021-04-23 13:12:00|100.58|100.54|100.62|100.56|100.62|100.56|100.58|100.54|3653
1619183540000|2021-04-23 13:12:20|100.6|100.54|100.62|100.56|100.62|100.56|100.6|100.54|2614
1619183550000|2021-04-23 13:12:30|100.64|100.58|100.64|100.6|100.64|100.62|100.64|100.58|5423
1619183560000|2021-04-23 13:12:40|100.66|100.58|100.66|100.6|100.66|100.62|100.66|100.58|1440
1619183570000|2021-04-23 13:12:50|100.7|100.62|100.72|100.64|100.74|100.64|100.7|100.62|9101
1619183580000|2021-04-23 13:13:00|100.74|100.66|100.82|100.74|100.82|100.74|100.74|100.66|4655
1619183590000|2021-04-23 13:13:10|100.84|100.76|100.84|100.8|100.84|100.8|100.84|100.76|14
1619183600000|2021-04-23 13:13:20|100.86||100.88||100.88||100.86||756
1619183610000|2021-04-23 13:13:30||100.82||100.84||100.84||100.82|0
1619183620000|2021-04-23 13:13:40|100.9||100.92||100.92||100.9||7545
1619183630000|2021-04-23 13:13:50|100.9||100.9||100.9||100.9||10149
1619183660000|2021-04-23 13:14:20|100.88|100.82|100.9|100.82|100.9|100.82|100.84|100.8|21015
1619183670000|2021-04-23 13:14:30|100.88||100.88||100.88||100.88||0
1619183680000|2021-04-23 13:14:40|100.86|100.8|100.84|100.78|100.86|100.8|100.84|100.78|8395
1619183690000|2021-04-23 13:14:50|100.82|100.76|100.8|100.76|100.82|100.76|100.8|100.76|655
1619183700000|2021-04-23 13:15:00|||||||||975
1619183710000|2021-04-23 13:15:10|100.78|100.72|100.76|100.7|100.78|100.72|100.76|100.7|4113
1619183730000|2021-04-23 13:15:30|100.78||100.78||100.8||100.78||0
1619183740000|2021-04-23 13:15:40|100.8|100.72|100.8|100.74|100.8|100.74|100.8|100.72|496
1619183750000|2021-04-23 13:15:50|100.78|100.72|100.78|100.7|100.78|100.72|100.78|100.7|0
1619183770000|2021-04-23 13:16:10||100.68||100.7||100.7||100.68|52
1619183790000|2021-04-23 13:16:30|100.76||100.78||100.78||100.76||1918
1619183810000|2021-04-23 13:16:50|100.8||100.78||100.8||100.78||977
1619183840000|2021-04-23 13:17:20|||||||||2624
1619183850000|2021-04-23 13:17:30|100.8|100.72|100.88|100.82|100.88|100.82|100.8|100.72|8721
1619183860000|2021-04-23 13:17:40|100.9|100.84|100.92|100.86|100.92|100.86|100.9|100.84|0
1619183870000|2021-04-23 13:17:50|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.84|0
1619183880000|2021-04-23 13:18:00|100.88|100.82|100.86|100.84|100.88|100.84|100.86|100.8|1860
1619183910000|2021-04-23 13:18:30|100.88||100.86||100.88||100.86||246
1619183920000|2021-04-23 13:18:40|||||||||3109
1619183930000|2021-04-23 13:18:50|100.84|100.82|100.84|100.8|100.84|100.82|100.84|100.8|5048
1619183990000|2021-04-23 13:19:50|||||||||857
1619184010000|2021-04-23 13:20:10|100.82|100.76|100.78|100.74|100.82|100.76|100.78|100.74|196
1619184020000|2021-04-23 13:20:20|100.82|100.76|100.84|100.8|100.84|100.8|100.82|100.76|645
1619184030000|2021-04-23 13:20:30|100.86|100.82|100.86|100.84|100.86|100.84|100.86|100.82|1562
1619184040000|2021-04-23 13:20:40||100.82||100.82||100.82||100.82|12345
1619184060000|2021-04-23 13:21:00|||||||||2
1619184070000|2021-04-23 13:21:10|||||||||14685
1619184110000|2021-04-23 13:21:50|100.84|100.8|100.86|100.78|100.86|100.8|100.84|100.76|16278
1619184120000|2021-04-23 13:22:00|100.84||100.84||100.84||100.84||148
1619184130000|2021-04-23 13:22:10||100.76||100.76||100.78||100.76|2500
1619184140000|2021-04-23 13:22:20||100.78||100.78||100.78||100.78|0
1619184220000|2021-04-23 13:23:40||100.8||100.82||100.82||100.8|958
1619184230000|2021-04-23 13:23:50|100.86||100.86||100.86||100.86||3143
1619184240000|2021-04-23 13:24:00|100.88|100.84|100.9|100.82|100.9|100.86|100.86|100.8|12017
1619184250000|2021-04-23 13:24:10|100.88|100.8|100.84|100.76|100.88|100.82|100.84|100.74|17304
1619184260000|2021-04-23 13:24:20|100.82|100.74|100.72|100.68|100.82|100.76|100.72|100.68|5011
1619184270000|2021-04-23 13:24:30|100.7|100.66|100.66|100.58|100.7|100.66|100.66|100.58|7105
1619184290000|2021-04-23 13:24:50|||||||||4041
1619184300000|2021-04-23 13:25:00|100.64|100.56|100.62|100.54|100.64|100.56|100.6|100.54|4011
1619184310000|2021-04-23 13:25:10|100.66|100.56|100.62|100.56|100.66|100.58|100.62|100.54|0
1619184320000|2021-04-23 13:25:20|||||||||4933
1619184330000|2021-04-23 13:25:30|||||||||983
1619184340000|2021-04-23 13:25:40|100.66|100.58|100.66|100.6|100.66|100.6|100.66|100.58|0
1619184350000|2021-04-23 13:25:50|||||||||4927
1619184360000|2021-04-23 13:26:00|100.64|100.58|100.66|100.56|100.66|100.58|100.62|100.56|3272
1619184380000|2021-04-23 13:26:20|100.68|100.58|100.68|100.62|100.68|100.62|100.68|100.58|2878
1619184400000|2021-04-23 13:26:40|100.7|100.64|100.74|100.68|100.78|100.7|100.7|100.64|8378
1619184410000|2021-04-23 13:26:50|||||||||5000
1619184480000|2021-04-23 13:28:00|100.72|100.66|100.7|100.64|100.72|100.66|100.7|100.64|7140
1619184510000|2021-04-23 13:28:30|100.72|100.66|100.7|100.66|100.74|100.66|100.7|100.66|3026
1619184520000|2021-04-23 13:28:40|||||||||2922
1619184540000|2021-04-23 13:29:00|100.68|100.64|100.68|100.64|100.68|100.64|100.64|100.62|9524
1619184550000|2021-04-23 13:29:10|||||||||995
1619184580000|2021-04-23 13:29:40|100.7|100.66|100.7|100.64|100.7|100.66|100.66|100.64|9685
1619184590000|2021-04-23 13:29:50|100.68||100.68||100.68||100.68||20
1619184600000|2021-04-23 13:30:00|100.7|100.66|100.58|100.52|100.7|100.66|100.58|100.52|23016
1619184610000|2021-04-23 13:30:10|100.56|100.5|100.62|100.58|100.62|100.58|100.56|100.5|8396
1619184620000|2021-04-23 13:30:20|100.64|100.62|100.66|100.6|100.68|100.66|100.64|100.58|10462
1619184630000|2021-04-23 13:30:30|100.64|100.58|100.54|100.46|100.64|100.6|100.5|100.44|22156
1619184640000|2021-04-23 13:30:40|100.56|100.48|100.6|100.54|100.6|100.54|100.56|100.46|410
1619184660000|2021-04-23 13:31:00|100.62||100.62||100.62||100.62||8108
1619184670000|2021-04-23 13:31:10|100.58|100.52|100.54|100.46|100.6|100.54|100.54|100.46|22328
1619184680000|2021-04-23 13:31:20|||||||||100
1619184690000|2021-04-23 13:31:30|100.56|100.48|100.54|100.46|100.56|100.5|100.54|100.46|3001
1619184700000|2021-04-23 13:31:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.42|2600
1619184710000|2021-04-23 13:31:50|100.5|100.46|100.52|100.48|100.52|100.48|100.48|100.44|7190
1619184720000|2021-04-23 13:32:00|100.54|100.5|100.46|100.38|100.54|100.5|100.46|100.36|14674
1619184730000|2021-04-23 13:32:10|100.44|100.36|100.42|100.36|100.44|100.36|100.42|100.32|6213
1619184740000|2021-04-23 13:32:20|100.4|100.34|100.3|100.26|100.4|100.34|100.3|100.24|15610
1619184750000|2021-04-23 13:32:30|100.28|100.24|100.2|100.14|100.3|100.24|100.2|100.12|49759
1619184760000|2021-04-23 13:32:40|100.24|100.16|100.24|100.14|100.24|100.16|100.24|100.14|22424
1619184770000|2021-04-23 13:32:50|100.2|100.2|100.24|100.16|100.24|100.2|100.2|100.14|7875
1619184780000|2021-04-23 13:33:00||100.14||100.16||100.16||100.14|0
1619184790000|2021-04-23 13:33:10|100.26|100.2|100.28|100.22|100.28|100.22|100.26|100.2|13309
1619184800000|2021-04-23 13:33:20|100.26|100.2|100.3|100.24|100.34|100.3|100.26|100.16|32434
1619184810000|2021-04-23 13:33:30|100.32|100.26|100.32|100.24|100.34|100.28|100.28|100.24|3540
1619184820000|2021-04-23 13:33:40|100.34|100.26|100.32|100.26|100.34|100.3|100.32|100.26|1679
1619184830000|2021-04-23 13:33:50|||||||||5
1619184840000|2021-04-23 13:34:00|||||||||10000
1619184850000|2021-04-23 13:34:10|100.34|100.28|100.32|100.28|100.34|100.3|100.32|100.28|6116
1619184860000|2021-04-23 13:34:20|100.34|100.3|100.34|100.3|100.34|100.3|100.34|100.28|3326
1619184870000|2021-04-23 13:34:30|100.36|100.28|100.34|100.28|100.36|100.28|100.34|100.28|4269
1619184880000|2021-04-23 13:34:40|100.36|100.3|100.64|100.56|100.66|100.58|100.36|100.3|62836
1619184890000|2021-04-23 13:34:50|100.62||100.62||100.62||100.62||28
1619184910000|2021-04-23 13:35:10|||||||||100
1619184920000|2021-04-23 13:35:20|||||||||1960
1619184930000|2021-04-23 13:35:30|100.64|100.58|100.62|100.56|100.64|100.58|100.62|100.56|2287
1619184940000|2021-04-23 13:35:40|||||||||559
1619184950000|2021-04-23 13:35:50||100.54||100.56||100.56||100.54|5799
1619184960000|2021-04-23 13:36:00|100.6|100.54|100.52|100.46|100.6|100.54|100.52|100.44|17387
1619184970000|2021-04-23 13:36:10|100.54|100.48|100.56|100.5|100.58|100.5|100.54|100.48|133
1619184980000|2021-04-23 13:36:20|||||||||10000
1619184990000|2021-04-23 13:36:30|100.58|100.52|100.7|100.66|100.7|100.66|100.58|100.52|8642
1619185010000|2021-04-23 13:36:50|100.74|100.68|100.78|100.72|100.8|100.72|100.74|100.68|4389
1619185020000|2021-04-23 13:37:00|100.8||100.8||100.84||100.8||2731
1619185030000|2021-04-23 13:37:10|||||||||9867
1619185040000|2021-04-23 13:37:20|100.84|100.74|100.88|100.82|100.88|100.82|100.84|100.74|82
1619185050000|2021-04-23 13:37:30|100.86|100.8|100.9|100.82|100.92|100.82|100.86|100.8|135
1619185060000|2021-04-23 13:37:40|100.88|100.8|100.84|100.76|100.88|100.82|100.82|100.74|11908
1619185070000|2021-04-23 13:37:50|||||||||2962
1619185080000|2021-04-23 13:38:00||100.74||100.76||100.76||100.74|830
1619185090000|2021-04-23 13:38:10|100.86|100.78|100.9|100.84|100.9|100.84|100.86|100.78|9621
1619185100000|2021-04-23 13:38:20|100.94|100.86|100.96|100.88|100.98|100.88|100.94|100.86|55
1619185110000|2021-04-23 13:38:30|100.94|100.86|100.92|100.86|100.94|100.86|100.9|100.86|3900
1619185120000|2021-04-23 13:38:40|100.94|100.92|100.9|100.8|100.96|100.92|100.86|100.78|17870
1619185130000|2021-04-23 13:38:50|100.88|100.78|100.82|100.76|100.88|100.8|100.82|100.76|0
1619185140000|2021-04-23 13:39:00|100.84|100.78|100.98|100.94|101.02|100.96|100.82|100.78|16585
1619185150000|2021-04-23 13:39:10|100.96|100.9|100.92|100.88|100.96|100.9|100.92|100.88|2845
1619185160000|2021-04-23 13:39:20|100.94||100.9||100.94||100.9||4
1619185170000|2021-04-23 13:39:30||100.82||100.84||100.84||100.8|8053
1619185180000|2021-04-23 13:39:40|100.88|100.82|100.88|100.8|100.88|100.82|100.88|100.8|976
1619185200000|2021-04-23 13:40:00|100.86|100.78|100.86|100.8|100.86|100.8|100.8|100.74|7440
1619185210000|2021-04-23 13:40:10|100.84|100.78|100.84|100.78|100.84|100.78|100.84|100.78|1000
1619185230000|2021-04-23 13:40:30|100.86|100.8|100.88|100.8|100.88|100.8|100.86|100.8|3069
1619185250000|2021-04-23 13:40:50|100.9|100.82|101|100.94|101.02|100.94|100.9|100.82|31556
1619185280000|2021-04-23 13:41:20|||||||||482
1619185290000|2021-04-23 13:41:30|101.02|100.96|101|100.96|101.02|100.96|101|100.96|8034
1619185300000|2021-04-23 13:41:40|101.02|100.98|101.16|101.08|101.18|101.08|101.02|100.98|6289
1619185310000|2021-04-23 13:41:50|101.2|101.1|101.22|101.16|101.22|101.16|101.18|101.1|1389
1619185320000|2021-04-23 13:42:00|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|2502
1619185330000|2021-04-23 13:42:10||101.16||101.16||101.16||101.16|0
1619185340000|2021-04-23 13:42:20|101.22||101.22||101.22||101.22||2507
1619185350000|2021-04-23 13:42:30|101.2|101.14|101.18|101.12|101.2|101.16|101.14|101.1|13199
1619185360000|2021-04-23 13:42:40|101.16|101.1|101.16|101.1|101.16|101.1|101.16|101.1|4985
1619185370000|2021-04-23 13:42:50|||||||||188
1619185380000|2021-04-23 13:43:00|101.14|101.08|101.1|101.06|101.14|101.08|101.1|101.06|3215
1619185390000|2021-04-23 13:43:10||101.08||101.06||101.08||101.06|1300
1619185410000|2021-04-23 13:43:30|101.12|101.08|101.1|101.02|101.12|101.08|101.1|101|9777
1619185420000|2021-04-23 13:43:40||101||101.02||101.02||101|0
1619185430000|2021-04-23 13:43:50|101.12|101.08|101.12|101.08|101.12|101.08|101.12|101.08|1987
1619185440000|2021-04-23 13:44:00|101.1|101.04|101.1|101.06|101.1|101.06|101.1|101.02|1727
1619185450000|2021-04-23 13:44:10|101.12|101.08|101.08|101|101.12|101.08|101.08|101|4398
1619185460000|2021-04-23 13:44:20||101.02||101.04||101.04||101|0
1619185470000|2021-04-23 13:44:30|101.1|101.06|101.08|101.04|101.1|101.06|101.08|101.04|2549
1619185480000|2021-04-23 13:44:40|101.1|101.06|101.1|101.06|101.1|101.06|101.1|101.06|12
1619185490000|2021-04-23 13:44:50|101.12|101.08|101.14|101.08|101.14|101.08|101.12|101.08|3156
1619185500000|2021-04-23 13:45:00|101.12||101.14||101.14||101.12||191
1619185510000|2021-04-23 13:45:10|101.12||101.12||101.12||101.12||10712
1619185520000|2021-04-23 13:45:20|101.14|101.06|101.12|101.06|101.14|101.06|101.12|101.04|3893
1619185530000|2021-04-23 13:45:30|||||||||200
1619185540000|2021-04-23 13:45:40|101.14|101.08|101.16|101.06|101.18|101.1|101.14|101.06|9650
1619185550000|2021-04-23 13:45:50|101.14|101.1|101.12|101.06|101.14|101.1|101.1|101.06|9253
1619185560000|2021-04-23 13:46:00|101.1|101.04|101.06|100.98|101.1|101.04|101.06|100.98|3113
1619185570000|2021-04-23 13:46:10|101.08|101|101.04|101|101.1|101.02|101.04|101|7642
1619185580000|2021-04-23 13:46:20|101.06||101.06||101.06||101.06||9
1619185590000|2021-04-23 13:46:30|101.04||101.04||101.06||101.04||1975
1619185610000|2021-04-23 13:46:50|101.02|100.96|100.9|100.88|101.02|100.96|100.9|100.8|26241
1619185620000|2021-04-23 13:47:00|100.88|100.86|100.82|100.74|100.88|100.86|100.78|100.72|7518
1619185640000|2021-04-23 13:47:20|100.84|100.76|100.88|100.82|100.88|100.84|100.82|100.76|15968
1619185650000|2021-04-23 13:47:30||100.84||100.84||100.84||100.84|0
1619185660000|2021-04-23 13:47:40|100.86|100.82|100.82|100.74|100.86|100.82|100.8|100.72|8579
1619185680000|2021-04-23 13:48:00|100.84|100.76|100.84|100.8|100.84|100.8|100.84|100.76|4034
1619185690000|2021-04-23 13:48:10|||||||||4382
1619185700000|2021-04-23 13:48:20|100.86|100.84|100.9|100.84|100.9|100.84|100.86|100.84|6291
1619185710000|2021-04-23 13:48:30|100.92||100.9||100.92||100.9||0
1619185720000|2021-04-23 13:48:40|100.92||100.92||100.92||100.92||11309
1619185730000|2021-04-23 13:48:50|100.94|100.86|100.94|100.88|100.94|100.9|100.92|100.86|20885
1619185740000|2021-04-23 13:49:00|100.92||100.92||100.92||100.92||1001
1619185750000|2021-04-23 13:49:10|100.94|100.9|100.92|100.88|100.94|100.9|100.92|100.88|2500
1619185760000|2021-04-23 13:49:20|100.94|100.9|100.94|100.9|100.94|100.9|100.94|100.9|10
1619185770000|2021-04-23 13:49:30|100.96|100.94|100.98|100.94|101|100.96|100.96|100.94|12279
1619185780000|2021-04-23 13:49:40|101|100.96|101|100.96|101|100.96|101|100.96|1994
1619185790000|2021-04-23 13:49:50|101.02|100.98|100.96|100.92|101.04|100.98|100.9|100.86|107890
1619185800000|2021-04-23 13:50:00|100.98|100.94|101|100.94|101.02|100.94|100.98|100.92|8113
1619185810000|2021-04-23 13:50:10|100.98|100.92|100.98|100.94|100.98|100.94|100.92|100.86|18561
1619185820000|2021-04-23 13:50:20|101|100.96|101.04|100.98|101.04|100.98|101|100.96|8125
1619185830000|2021-04-23 13:50:30|101.06||101.04||101.08||101.04||3111
1619185840000|2021-04-23 13:50:40|101.02|100.96|101.02|100.94|101.02|100.96|101.02|100.94|145
1619185860000|2021-04-23 13:51:00||100.96||100.94||100.96||100.94|98
1619185870000|2021-04-23 13:51:10|||||||||700
1619185880000|2021-04-23 13:51:20||100.96||100.94||100.96||100.94|1782
1619185890000|2021-04-23 13:51:30|||||||||24608
1619185900000|2021-04-23 13:51:40||100.96||100.94||100.96||100.94|2097
1619185910000|2021-04-23 13:51:50|101.04|101.04|101.08|101.04|101.08|101.06|100.98|100.94|45225
1619185920000|2021-04-23 13:52:00|101.04|101.02|101.02|100.96|101.04|101.02|101.02|100.96|11694
1619185930000|2021-04-23 13:52:10|101.04|100.98|101.06|100.98|101.06|100.98|101.04|100.98|1335
1619185950000|2021-04-23 13:52:30|||||||||1979
1619185960000|2021-04-23 13:52:40|101.08|101|101.08|101.02|101.08|101.04|101.08|101|8531
1619185970000|2021-04-23 13:52:50|101.06|100.98|101.02|100.94|101.06|100.98|101.02|100.94|6410
1619185980000|2021-04-23 13:53:00|101||100.98||101||100.98||21172
1619185990000|2021-04-23 13:53:10|101|100.96|101.12|101.04|101.14|101.04|101|100.96|38936
1619186000000|2021-04-23 13:53:20|101.14|101.06|101.12|101.04|101.14|101.08|101.12|101.04|8940
1619186020000|2021-04-23 13:53:40||101.06||101.06||101.06||101.06|2786
1619186030000|2021-04-23 13:53:50|101.1||101.1||101.1||101.1||5476
1619186040000|2021-04-23 13:54:00|101.12||101.12||101.12||101.12||3808
1619186050000|2021-04-23 13:54:10|101.14|101.08|101|100.94|101.14|101.08|101|100.94|35567
1619186060000|2021-04-23 13:54:20|101.02|100.96|101.02|100.96|101.02|100.96|101.02|100.96|0
1619186070000|2021-04-23 13:54:30|101||101||101||101||30
1619186080000|2021-04-23 13:54:40|100.98|100.94|100.96|100.88|100.98|100.94|100.94|100.86|13274
1619186100000|2021-04-23 13:55:00|100.98|100.9|101.04|100.98|101.04|100.98|100.98|100.9|15848
1619186110000|2021-04-23 13:55:10|101|100.96|101|100.98|101|100.98|101|100.96|6739
1619186120000|2021-04-23 13:55:20|100.98|100.96|100.98|100.92|100.98|100.96|100.98|100.9|11636
1619186130000|2021-04-23 13:55:30|101||101||101||101||10
1619186140000|2021-04-23 13:55:40|101.02|100.94|101.04|100.96|101.04|100.96|101.02|100.94|6458
1619186150000|2021-04-23 13:55:50|101.06|100.98|101.06|101|101.06|101|101.06|100.98|5093
1619186160000|2021-04-23 13:56:00|101.08|101.02|101.12|101.04|101.12|101.04|101.08|101.02|12110
1619186180000|2021-04-23 13:56:20|101.14|101.06|101.14|101.1|101.14|101.1|101.12|101.04|12698
1619186190000|2021-04-23 13:56:30|101.1|101.08|101.14|101.1|101.14|101.1|101.1|101.06|16892
1619186200000|2021-04-23 13:56:40||101.08||101.1||101.1||101.08|995
1619186220000|2021-04-23 13:57:00|101.16|101.12|101.16|101.12|101.16|101.12|101.16|101.12|11301
1619186230000|2021-04-23 13:57:10|101.18|101.14|101.26|101.2|101.26|101.2|101.18|101.14|27497
1619186240000|2021-04-23 13:57:20|101.24|101.22|101.24|101.2|101.24|101.22|101.24|101.2|0
1619186250000|2021-04-23 13:57:30|101.26|101.18|101.24|101.2|101.26|101.2|101.22|101.18|15810
1619186260000|2021-04-23 13:57:40|101.22|101.18|101.22|101.18|101.22|101.18|101.22|101.18|0
1619186270000|2021-04-23 13:57:50|101.24||101.24||101.24||101.24||65
1619186290000|2021-04-23 13:58:10|101.26|101.2|101.26|101.22|101.28|101.24|101.26|101.2|14534
1619186300000|2021-04-23 13:58:20|101.28||101.28||101.28||101.28||0
1619186330000|2021-04-23 13:58:50|101.26||101.28||101.28||101.26||1062
1619186340000|2021-04-23 13:59:00||101.24||101.24||101.24||101.24|1070
1619186350000|2021-04-23 13:59:10|||||||||1182
1619186390000|2021-04-23 13:59:50|101.26|101.22|101.28|101.22|101.28|101.22|101.24|101.18|21796
1619186400000|2021-04-23 14:00:00|||||||||2938
1619186420000|2021-04-23 14:00:20|101.26||101.26||101.26||101.26||3530
1619186430000|2021-04-23 14:00:30|101.28|101.24|101.32|101.24|101.32|101.28|101.28|101.24|8099
1619186440000|2021-04-23 14:00:40|101.3||101.3||101.3||101.3||0
1619186460000|2021-04-23 14:01:00|||||||||4935
1619186470000|2021-04-23 14:01:10|101.32|101.26|101.34|101.3|101.34|101.3|101.32|101.26|3523
1619186490000|2021-04-23 14:01:30|||||||||3000
1619186500000|2021-04-23 14:01:40|101.36|101.32|101.42|101.36|101.44|101.4|101.36|101.32|20948
1619186520000|2021-04-23 14:02:00|101.4|101.38|101.38|101.3|101.4|101.38|101.38|101.3|11262
1619186530000|2021-04-23 14:02:10|101.36|101.28|101.26|101.2|101.36|101.28|101.26|101.2|8949
1619186540000|2021-04-23 14:02:20||101.24||101.24||101.24||101.24|242
1619186550000|2021-04-23 14:02:30|101.28||101.28||101.28||101.28||32376
1619186560000|2021-04-23 14:02:40|101.3|101.26|101.32|101.28|101.34|101.28|101.3|101.26|9468
1619186570000|2021-04-23 14:02:50|101.34||101.34||101.34||101.34||2500
1619186580000|2021-04-23 14:03:00|101.32|101.26|101.32|101.26|101.32|101.26|101.32|101.24|8355
1619186590000|2021-04-23 14:03:10|101.34|101.28|101.32|101.26|101.34|101.28|101.32|101.26|0
1619186600000|2021-04-23 14:03:20|||||||||1524
1619186610000|2021-04-23 14:03:30||101.28||101.28||101.28||101.28|195
1619186620000|2021-04-23 14:03:40|101.34|101.3|101.34|101.3|101.34|101.3|101.32|101.28|1476
1619186630000|2021-04-23 14:03:50|101.36|101.28|101.36|101.32|101.36|101.34|101.36|101.28|4555
1619186640000|2021-04-23 14:04:00|101.38|101.34|101.38|101.34|101.38|101.34|101.38|101.32|3972
1619186650000|2021-04-23 14:04:10||101.32||101.34||101.34||101.32|0
1619186660000|2021-04-23 14:04:20|101.36|101.32|101.36|101.32|101.36|101.32|101.36|101.32|5235
1619186680000|2021-04-23 14:04:40|101.34|101.3|101.34|101.3|101.34|101.32|101.32|101.24|15773
1619186690000|2021-04-23 14:04:50|101.32||101.32||101.32||101.32||0
1619186710000|2021-04-23 14:05:10||101.26||101.26||101.26||101.26|1455
1619186720000|2021-04-23 14:05:20|101.34|101.3|101.32|101.26|101.34|101.3|101.32|101.26|5100
1619186730000|2021-04-23 14:05:30|101.3||101.3||101.3||101.28||18493
1619186740000|2021-04-23 14:05:40|101.32|101.28|101.4|101.34|101.42|101.34|101.32|101.28|13668
1619186750000|2021-04-23 14:05:50|101.42|101.36|101.4|101.36|101.42|101.36|101.4|101.36|2858
1619186770000|2021-04-23 14:06:10|101.38|101.34|101.42|101.38|101.46|101.44|101.38|101.34|56583
1619186780000|2021-04-23 14:06:20|101.4|101.36|101.3|101.26|101.4|101.36|101.28|101.24|17904
1619186800000|2021-04-23 14:06:40|101.26|101.24|101.16|101.12|101.26|101.24|101.08|101.04|54684
1619186810000|2021-04-23 14:06:50|101.18|101.1|101.16|101.08|101.18|101.1|101.16|101.08|4173
1619186820000|2021-04-23 14:07:00|101.14|101.06|101.06|101|101.14|101.1|101.06|101|8266
1619186830000|2021-04-23 14:07:10|101.04|101.02|101.08|101.02|101.08|101.02|101.04|101.02|4362
1619186840000|2021-04-23 14:07:20|||||||||10
1619186850000|2021-04-23 14:07:30|101.06|101|101.02|100.96|101.06|101|101|100.94|8400
1619186860000|2021-04-23 14:07:40|||||||||15582
1619186870000|2021-04-23 14:07:50|101.04|100.98|101.04|100.98|101.04|101|101.02|100.98|4448
1619186880000|2021-04-23 14:08:00|101.06|101|101.08|101.02|101.08|101.02|101.06|101|3313
1619186900000|2021-04-23 14:08:20|||||||||10000
1619186920000|2021-04-23 14:08:40|101.1|101.04|101.16|101.12|101.16|101.12|101.1|101.04|7773
1619186930000|2021-04-23 14:08:50|101.18|101.14|101.18|101.14|101.18|101.14|101.18|101.14|3420
1619186940000|2021-04-23 14:09:00|101.16|101.12|101.16|101.12|101.18|101.12|101.16|101.1|2500
1619186950000|2021-04-23 14:09:10|101.18|101.1|101.18|101.12|101.18|101.12|101.14|101.1|8574
1619186980000|2021-04-23 14:09:40|||||||||5046
1619186990000|2021-04-23 14:09:50|||||||||32442
1619187000000|2021-04-23 14:10:00|||||||||2831
1619187020000|2021-04-23 14:10:20|||||||||4906
1619187050000|2021-04-23 14:10:50|101.16|101.14|101.18|101.14|101.18|101.14|101.16|101.14|5649
1619187070000|2021-04-23 14:11:10|101.16|101.12|101.16|101.12|101.16|101.12|101.14|101.12|2351
1619187090000|2021-04-23 14:11:30|||||||||742
1619187100000|2021-04-23 14:11:40|101.18||101.18||101.18||101.16||2088
1619187120000|2021-04-23 14:12:00|101.16|101.14|101.16|101.1|101.16|101.14|101.14|101.1|17894
1619187140000|2021-04-23 14:12:20|||||||||1475
1619187150000|2021-04-23 14:12:30|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|6248
1619187160000|2021-04-23 14:12:40|101.2|101.14|101.3|101.24|101.3|101.24|101.2|101.14|21525
1619187170000|2021-04-23 14:12:50|101.32|101.22|101.24|101.16|101.32|101.22|101.18|101.14|35523
1619187190000|2021-04-23 14:13:10||101.18||101.16||101.18||101.16|6029
1619187200000|2021-04-23 14:13:20|101.26|101.18|101.26|101.22|101.26|101.22|101.26|101.18|778
1619187210000|2021-04-23 14:13:30||101.18||101.2||101.2||101.18|781
1619187230000|2021-04-23 14:13:50|||||||||970
1619187240000|2021-04-23 14:14:00|||||||||2
1619187250000|2021-04-23 14:14:10|101.24|101.18|101.24|101.18|101.24|101.18|101.24|101.18|98
1619187260000|2021-04-23 14:14:20|101.26|101.22|101.26|101.2|101.26|101.22|101.26|101.18|7616
1619187270000|2021-04-23 14:14:30|101.24|101.18|101.26|101.2|101.26|101.2|101.24|101.18|11000
1619187280000|2021-04-23 14:14:40|101.24|101.22|101.26|101.22|101.26|101.22|101.24|101.22|2306
1619187290000|2021-04-23 14:14:50|101.24|101.2|101.26|101.2|101.26|101.2|101.24|101.2|3693
1619187300000|2021-04-23 14:15:00|||||||||4937
1619187310000|2021-04-23 14:15:10|101.24||101.24||101.26||101.24||1999
1619187320000|2021-04-23 14:15:20|101.26|101.22|101.26|101.22|101.26|101.22|101.26|101.22|23
1619187340000|2021-04-23 14:15:40|101.28|101.24|101.32|101.26|101.32|101.28|101.28|101.24|9888
1619187350000|2021-04-23 14:15:50||101.28||101.26||101.28||101.26|50
1619187360000|2021-04-23 14:16:00||101.28||101.28||101.28||101.28|0
1619187380000|2021-04-23 14:16:20|101.3|101.26|101.14|101.06|101.3|101.26|101.14|101.06|34673
1619187390000|2021-04-23 14:16:30|101.16|101.08|101.16|101.08|101.16|101.08|101.16|101.08|6094
1619187400000|2021-04-23 14:16:40|101.14||101.14||101.16||101.14||9
1619187410000|2021-04-23 14:16:50|101.12|101.06|101.14|101.08|101.14|101.08|101.12|101.04|0
1619187420000|2021-04-23 14:17:00||101.1||101.08||101.1||101.08|486
1619187430000|2021-04-23 14:17:10||101.1||101.08||101.1||101.08|5000
1619187440000|2021-04-23 14:17:20|101.12|101.06|101.12|101.06|101.12|101.06|101.12|101.06|0
1619187450000|2021-04-23 14:17:30|101.1|101.04|101.1|101.04|101.1|101.06|101.08|101.04|1508
1619187460000|2021-04-23 14:17:40|101.08|101.02|101.08|101.02|101.08|101.02|101.06|101|7592
1619187470000|2021-04-23 14:17:50|101.06|101|101.06|101|101.06|101|101.06|101|5755
1619187480000|2021-04-23 14:18:00|101.08|101.02|101.12|101.06|101.16|101.1|101.08|101.02|16689
1619187490000|2021-04-23 14:18:10|101.14|101.08|101.1|101.06|101.14|101.08|101.1|101.06|747
1619187500000|2021-04-23 14:18:20||101.04||101.04||101.04||101.04|4691
1619187510000|2021-04-23 14:18:30|101.08|101.02|101.04|101|101.08|101.02|101.04|101|3338
1619187520000|2021-04-23 14:18:40|||||||||12042
1619187530000|2021-04-23 14:18:50|||||||||480
1619187540000|2021-04-23 14:19:00|||||||||301
1619187550000|2021-04-23 14:19:10|101.02|100.98|101.04|100.96|101.04|100.98|101|100.96|6330
1619187560000|2021-04-23 14:19:20|101.02||101.02||101.02||101.02||2010
1619187570000|2021-04-23 14:19:30|101|100.94|101.08|101.02|101.08|101.04|101|100.92|8788
1619187590000|2021-04-23 14:19:50|101.06|101.04|101.08|101.02|101.08|101.04|101.06|101.02|3385
1619187600000|2021-04-23 14:20:00|101.04|101|101.06|101.02|101.08|101.04|101.04|101|15426
1619187620000|2021-04-23 14:20:20|||||||||6
1619187630000|2021-04-23 14:20:30|101.08|101.04|101.08|101.04|101.08|101.04|101.08|101.04|666
1619187640000|2021-04-23 14:20:40|101.1|101.02|101.1|101.04|101.1|101.04|101.1|101.02|4928
1619187650000|2021-04-23 14:20:50|101.12|101.06|101.16|101.1|101.16|101.1|101.1|101.06|27927
1619187660000|2021-04-23 14:21:00|101.14|101.08|101.14|101.08|101.14|101.08|101.14|101.08|5627
1619187670000|2021-04-23 14:21:10|101.16|101.1|101.16|101.1|101.16|101.14|101.16|101.1|5656
1619187680000|2021-04-23 14:21:20|101.18|101.12|101.2|101.16|101.2|101.16|101.18|101.12|7211
1619187690000|2021-04-23 14:21:30|101.22|101.18|101.22|101.16|101.24|101.18|101.2|101.16|5021
1619187710000|2021-04-23 14:21:50|101.2|101.14|101.12|101.08|101.2|101.14|101.12|101.08|17056
1619187720000|2021-04-23 14:22:00|101.14||101.14||101.14||101.14||3000
1619187730000|2021-04-23 14:22:10|101.16|101.1|101.18|101.12|101.18|101.14|101.16|101.1|4304
1619187740000|2021-04-23 14:22:20|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|1282
1619187760000|2021-04-23 14:22:40|101.18|101.12|101.16|101.12|101.18|101.12|101.16|101.12|1057
1619187770000|2021-04-23 14:22:50|101.18|101.14|101.2|101.16|101.2|101.16|101.18|101.14|8301
1619187790000|2021-04-23 14:23:10|101.18|101.14|101.18|101.12|101.18|101.16|101.16|101.12|8013
1619187800000|2021-04-23 14:23:20|||||||||16729
1619187820000|2021-04-23 14:23:40|||||||||971
1619187830000|2021-04-23 14:23:50|101.16|101.14|101.18|101.14|101.18|101.14|101.16|101.14|410
1619187850000|2021-04-23 14:24:10|101.2||101.18||101.2||101.18||1078
1619187860000|2021-04-23 14:24:20|101.2|101.16|101.2|101.16|101.24|101.18|101.2|101.16|11432
1619187870000|2021-04-23 14:24:30|101.22|101.18|101.18|101.14|101.24|101.18|101.18|101.14|7703
1619187900000|2021-04-23 14:25:00|101.2|101.16|101.2|101.14|101.22|101.16|101.2|101.14|133809
1619187910000|2021-04-23 14:25:10||101.16||101.16||101.16||101.16|0
1619187920000|2021-04-23 14:25:20|101.22||101.22||101.24||101.22||128
1619187930000|2021-04-23 14:25:30|101.24|101.18|101.28|101.22|101.28|101.24|101.24|101.18|12222
1619187940000|2021-04-23 14:25:40|101.3|101.24|101.32|101.28|101.32|101.28|101.3|101.24|1949
1619187950000|2021-04-23 14:25:50|101.3|101.26|101.3|101.26|101.3|101.26|101.3|101.26|2500
1619187960000|2021-04-23 14:26:00|101.32|101.28|101.4|101.32|101.42|101.34|101.32|101.28|15121
1619187970000|2021-04-23 14:26:10|||||||||2936
1619187980000|2021-04-23 14:26:20||101.34||101.34||101.34||101.34|24782
1619187990000|2021-04-23 14:26:30|101.38|101.32|101.4|101.34|101.42|101.4|101.34|101.28|35527
1619188000000|2021-04-23 14:26:40|101.42|101.36|101.42|101.36|101.44|101.38|101.42|101.34|16785
1619188030000|2021-04-23 14:27:10|101.4|101.34|101.3|101.28|101.4|101.34|101.3|101.26|48461
1619188040000|2021-04-23 14:27:20|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.24|4444
1619188090000|2021-04-23 14:28:10|101.28||101.28||101.3||101.28||2537
1619188100000|2021-04-23 14:28:20|101.3|101.26|101.38|101.28|101.38|101.28|101.3|101.26|13879
1619188110000|2021-04-23 14:28:30|101.42|101.34|101.38|101.32|101.44|101.38|101.38|101.32|7630
1619188130000|2021-04-23 14:28:50|101.4|101.34|101.38|101.34|101.4|101.34|101.38|101.34|2800
1619188140000|2021-04-23 14:29:00|101.36|101.32|101.38|101.32|101.38|101.32|101.36|101.32|2500
1619188150000|2021-04-23 14:29:10|101.4|101.34|101.4|101.36|101.4|101.36|101.4|101.34|3208
1619188160000|2021-04-23 14:29:20||101.34||101.34||101.34||101.34|0
1619188180000|2021-04-23 14:29:40|101.42|101.36|101.46|101.38|101.48|101.38|101.42|101.36|7384
1619188190000|2021-04-23 14:29:50|101.48|101.4|101.48|101.44|101.5|101.44|101.48|101.4|27214
1619188220000|2021-04-23 14:30:20|||||||||3289
1619188230000|2021-04-23 14:30:30|||||||||6103
1619188240000|2021-04-23 14:30:40|||||||||3153
1619188260000|2021-04-23 14:31:00|101.44|101.42|101.52|101.48|101.54|101.5|101.44|101.4|30920
1619188270000|2021-04-23 14:31:10|101.54|101.5|101.58|101.52|101.58|101.52|101.54|101.48|13177
1619188280000|2021-04-23 14:31:20|101.62|101.54|101.62|101.58|101.62|101.58|101.62|101.54|3340
1619188290000|2021-04-23 14:31:30|101.64|101.6|101.66|101.6|101.7|101.6|101.64|101.6|4299
1619188300000|2021-04-23 14:31:40|101.64||101.64||101.64||101.64||0
1619188310000|2021-04-23 14:31:50|101.62|101.58|101.6|101.56|101.62|101.58|101.58|101.56|32136
1619188320000|2021-04-23 14:32:00|101.62|101.58|101.62|101.58|101.62|101.58|101.6|101.58|3335
1619188340000|2021-04-23 14:32:20|101.64|101.6|101.74|101.66|101.76|101.66|101.64|101.6|7931
1619188350000|2021-04-23 14:32:30||101.68||101.68||101.68||101.68|43
1619188360000|2021-04-23 14:32:40||101.66||101.68||101.68||101.66|1883
1619188370000|2021-04-23 14:32:50|101.76|101.7|101.78|101.72|101.8|101.72|101.76|101.7|1564
1619188380000|2021-04-23 14:33:00|101.8|101.76|101.88|101.82|101.9|101.82|101.8|101.76|8385
1619188400000|2021-04-23 14:33:20|||||||||3750
1619188410000|2021-04-23 14:33:30|101.9||101.9||101.9||101.9||15691
1619188420000|2021-04-23 14:33:40|101.92|101.84|101.94|101.88|101.96|101.88|101.9|101.84|12373
1619188430000|2021-04-23 14:33:50|101.92|101.86|101.9|101.84|101.92|101.86|101.9|101.84|3409
1619188440000|2021-04-23 14:34:00|101.92|101.86|101.92|101.86|101.92|101.86|101.92|101.86|543
1619188450000|2021-04-23 14:34:10|101.9|101.84|101.84|101.78|101.9|101.84|101.84|101.78|26190
1619188460000|2021-04-23 14:34:20|101.86|101.82|101.84|101.78|101.86|101.82|101.84|101.78|2191
1619188470000|2021-04-23 14:34:30|||||||||2789
1619188490000|2021-04-23 14:34:50||101.8||101.8||101.8||101.8|25
1619188500000|2021-04-23 14:35:00|101.86|101.82|101.78|101.72|101.88|101.82|101.76|101.72|36480
1619188520000|2021-04-23 14:35:20|101.76|101.74|101.8|101.74|101.8|101.74|101.76|101.74|14438
1619188530000|2021-04-23 14:35:30|101.78|101.7|101.78|101.7|101.8|101.7|101.78|101.7|4262
1619188540000|2021-04-23 14:35:40|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.74|11531
1619188550000|2021-04-23 14:35:50|101.82|101.76|101.84|101.78|101.84|101.78|101.8|101.76|36720
1619188560000|2021-04-23 14:36:00|101.82|101.76|101.9|101.82|101.9|101.82|101.82|101.74|12517
1619188570000|2021-04-23 14:36:10|||||||||4876
1619188580000|2021-04-23 14:36:20|101.92|101.84|101.9|101.82|102|101.98|101.9|101.82|21500
1619188590000|2021-04-23 14:36:30|101.88||101.86||101.88||101.86||2947
1619188600000|2021-04-23 14:36:40|101.88|101.84|101.92|101.86|101.94|101.86|101.88|101.84|83696
1619188610000|2021-04-23 14:36:50|101.9|101.84|101.82|101.76|101.9|101.84|101.82|101.76|10728
1619188620000|2021-04-23 14:37:00|||||||||16
1619188630000|2021-04-23 14:37:10|||||||||12202
1619188640000|2021-04-23 14:37:20|101.84|101.78|101.8|101.78|101.88|101.84|101.8|101.78|31097
1619188650000|2021-04-23 14:37:30|101.78|101.76|101.76|101.72|101.78|101.76|101.76|101.68|0
1619188660000|2021-04-23 14:37:40|101.74|101.68|101.8|101.72|101.8|101.72|101.72|101.68|36775
1619188670000|2021-04-23 14:37:50|101.78|101.74|101.76|101.74|101.82|101.76|101.76|101.74|23654
1619188690000|2021-04-23 14:38:10|101.78|101.72|101.78|101.72|101.78|101.74|101.78|101.72|5810
1619188700000|2021-04-23 14:38:20|101.76||101.76||101.76||101.76||0
1619188710000|2021-04-23 14:38:30|101.74|101.68|101.72|101.66|101.74|101.68|101.72|101.64|13235
1619188720000|2021-04-23 14:38:40|101.74||101.72||101.74||101.72||8068
1619188730000|2021-04-23 14:38:50||101.68||101.68||101.68||101.68|3926
1619188740000|2021-04-23 14:39:00|101.74|101.7|101.72|101.66|101.74|101.72|101.7|101.66|16104
1619188760000|2021-04-23 14:39:20|101.7||101.7||101.72||101.7||931
1619188790000|2021-04-23 14:39:50|101.72|101.68|101.72|101.68|101.72|101.68|101.72|101.68|8485
1619188800000|2021-04-23 14:40:00|||||||||4922
1619188820000|2021-04-23 14:40:20|101.74|101.7|101.82|101.78|101.82|101.78|101.74|101.7|19403
1619188830000|2021-04-23 14:40:30|||||||||24
1619188840000|2021-04-23 14:40:40|||||||||27336
1619188850000|2021-04-23 14:40:50|101.84|101.8|101.84|101.8|101.84|101.8|101.84|101.8|4814
1619188860000|2021-04-23 14:41:00|101.82|101.78|101.82|101.78|101.82|101.78|101.82|101.78|0
1619188870000|2021-04-23 14:41:10|101.8|101.76|101.78|101.7|101.8|101.76|101.78|101.7|8533
1619188880000|2021-04-23 14:41:20||101.72||101.74||101.74||101.72|40
1619188900000|2021-04-23 14:41:40|||||||||2075
1619188910000|2021-04-23 14:41:50|101.8|101.76|101.84|101.8|101.86|101.82|101.8|101.76|10013
1619188920000|2021-04-23 14:42:00|101.82|101.78|101.82|101.76|101.82|101.78|101.8|101.76|3584
1619188940000|2021-04-23 14:42:20|||||||||3267956
1619188950000|2021-04-23 14:42:30|||||||||3399
1619188970000|2021-04-23 14:42:50|101.8|101.74|101.82|101.78|101.82|101.78|101.76|101.72|25190
1619188980000|2021-04-23 14:43:00|101.86||101.84||101.86||101.84||11561
1619189010000|2021-04-23 14:43:30|101.86|101.8|101.84|101.76|101.86|101.8|101.84|101.76|12699
1619189020000|2021-04-23 14:43:40|101.82||101.8||101.82||101.8||2500
1619189030000|2021-04-23 14:43:50||101.74||101.74||101.74||101.74|3028
1619189040000|2021-04-23 14:44:00||101.76||101.76||101.76||101.76|1018
1619189050000|2021-04-23 14:44:10|101.82||101.82||101.82||101.82||5333
1619189070000|2021-04-23 14:44:30|||||||||42
1619189080000|2021-04-23 14:44:40|||||||||1943
1619189090000|2021-04-23 14:44:50|101.84|101.78|101.88|101.82|101.88|101.82|101.84|101.78|53049
1619189100000|2021-04-23 14:45:00|101.86|101.84|101.88|101.8|101.88|101.84|101.82|101.76|39715
1619189110000|2021-04-23 14:45:10|101.86|101.82|101.86|101.8|101.86|101.82|101.86|101.8|3652
1619189120000|2021-04-23 14:45:20||101.82||101.82||101.82||101.8|16830
1619189130000|2021-04-23 14:45:30|101.88||101.88||101.88||101.88||10565
1619189140000|2021-04-23 14:45:40|101.86|101.84|101.86|101.82|101.86|101.84|101.86|101.78|24570
1619189150000|2021-04-23 14:45:50||101.78||101.8||101.8||101.78|139
1619189160000|2021-04-23 14:46:00|101.82|101.78|101.82|101.72|101.86|101.8|101.78|101.72|41689
1619189170000|2021-04-23 14:46:10||101.76||101.76||101.76||101.76|1021
1619189180000|2021-04-23 14:46:20|101.8|101.74|101.72|101.66|101.8|101.76|101.72|101.66|5915
1619189190000|2021-04-23 14:46:30|101.74|101.68|101.74|101.7|101.74|101.7|101.74|101.68|8641
1619189210000|2021-04-23 14:46:50|||||||||5952
1619189220000|2021-04-23 14:47:00|101.76|101.72|101.76|101.72|101.76|101.72|101.76|101.72|3853
1619189230000|2021-04-23 14:47:10|101.78|101.74|101.82|101.76|101.84|101.76|101.78|101.74|18908
1619189240000|2021-04-23 14:47:20||101.78||101.78||101.78||101.78|2000
1619189250000|2021-04-23 14:47:30||101.8||101.78||101.8||101.78|2505
1619189260000|2021-04-23 14:47:40|101.84|101.8|101.84|101.82|101.84|101.82|101.84|101.8|942
1619189310000|2021-04-23 14:48:30||101.8||101.82||101.82||101.8|2778
1619189320000|2021-04-23 14:48:40|101.82|101.8|101.84|101.8|101.84|101.82|101.82|101.8|6057
1619189330000|2021-04-23 14:48:50|101.82|101.78|101.84|101.76|101.84|101.78|101.82|101.76|7152
1619189350000|2021-04-23 14:49:10|101.8|101.74|101.8|101.74|101.8|101.76|101.8|101.72|14457
1619189370000|2021-04-23 14:49:30|||||||||388
1619189400000|2021-04-23 14:50:00|101.78|101.72|101.78|101.72|101.78|101.72|101.78|101.68|2671
1619189410000|2021-04-23 14:50:10|101.76||101.76||101.76||101.74||5373
1619189430000|2021-04-23 14:50:30|101.78|101.74|101.8|101.74|101.8|101.74|101.78|101.74|8465
1619189450000|2021-04-23 14:50:50|101.84|101.76|101.86|101.82|101.86|101.82|101.84|101.76|11312
1619189460000|2021-04-23 14:51:00||101.8||101.82||101.82||101.8|5644
1619189470000|2021-04-23 14:51:10|101.88|101.8|101.88|101.82|101.9|101.82|101.86|101.8|41637
1619189480000|2021-04-23 14:51:20||101.84||101.84||101.84||101.84|9796
1619189490000|2021-04-23 14:51:30|101.9|101.82|101.9|101.86|101.9|101.86|101.88|101.82|9842
1619189500000|2021-04-23 14:51:40|||||||||15000
1619189510000|2021-04-23 14:51:50|101.92|101.88|101.92|101.88|101.94|101.88|101.92|101.88|10954
1619189520000|2021-04-23 14:52:00||101.86||101.86||101.86||101.86|42
1619189530000|2021-04-23 14:52:10|||||||||2924
1619189540000|2021-04-23 14:52:20|101.9|101.84|101.9|101.84|101.9|101.84|101.9|101.84|3159
1619189550000|2021-04-23 14:52:30|||||||||9754
1619189560000|2021-04-23 14:52:40||101.86||101.86||101.86||101.86|68
1619189570000|2021-04-23 14:52:50||101.88||101.88||101.88||101.88|4416
1619189590000|2021-04-23 14:53:10|101.92|101.86|101.9|101.86|101.92|101.86|101.88|101.86|32537
1619189600000|2021-04-23 14:53:20|101.88|101.84|101.88|101.84|101.9|101.84|101.88|101.84|4806
1619189640000|2021-04-23 14:54:00|101.84|101.82|101.8|101.76|101.84|101.82|101.8|101.74|8913
1619189660000|2021-04-23 14:54:20|101.78|101.78|101.8|101.76|101.8|101.78|101.78|101.76|3088
1619189670000|2021-04-23 14:54:30|||||||||100
1619189680000|2021-04-23 14:54:40|101.78|101.74|101.78|101.74|101.78|101.74|101.78|101.74|1757
1619189690000|2021-04-23 14:54:50|101.8||101.8||101.8||101.8||4515
1619189700000|2021-04-23 14:55:00||101.76||101.76||101.76||101.76|1800
1619189720000|2021-04-23 14:55:20|||||||||1500
1619189730000|2021-04-23 14:55:30|101.82|101.78|101.86|101.82|101.86|101.82|101.82|101.78|6813
1619189740000|2021-04-23 14:55:40|101.88||101.88||101.88||101.88||4996
1619189750000|2021-04-23 14:55:50||101.84||101.84||101.84||101.84|4908
1619189770000|2021-04-23 14:56:10|101.86|101.82|101.86|101.82|101.86|101.82|101.86|101.8|6376
1619189780000|2021-04-23 14:56:20|||||||||1713
1619189790000|2021-04-23 14:56:30|101.88|101.84|101.86|101.84|101.88|101.84|101.86|101.84|1664
1619189800000|2021-04-23 14:56:40|||||||||173
1619189820000|2021-04-23 14:57:00|101.88||101.88||101.88||101.88||1318
1619189830000|2021-04-23 14:57:10|||||||||1599
1619189840000|2021-04-23 14:57:20|||||||||2500
1619189880000|2021-04-23 14:58:00|||||||||291
1619189900000|2021-04-23 14:58:20|||||||||4871
1619189910000|2021-04-23 14:58:30|||||||||5003
1619189930000|2021-04-23 14:58:50|||||||||56
1619189940000|2021-04-23 14:59:00||101.86||101.86||101.86||101.84|10570
1619189950000|2021-04-23 14:59:10|101.9||101.88||101.9||101.88||5595
1619189960000|2021-04-23 14:59:20|||||||||26438
1619189970000|2021-04-23 14:59:30|101.9|101.84|101.88|101.84|101.9|101.86|101.88|101.84|10771
1619189980000|2021-04-23 14:59:40|101.9|101.86|101.9|101.86|101.9|101.86|101.9|101.86|2524
1619189990000|2021-04-23 14:59:50|||||||||4371
1619190000000|2021-04-23 15:00:00|101.92|101.88|101.9|101.86|101.92|101.88|101.9|101.86|13079
1619190030000|2021-04-23 15:00:30|101.88|101.84|101.86|101.82|101.88|101.84|101.86|101.82|13079
1619190040000|2021-04-23 15:00:40|101.84|101.8|101.82|101.76|101.84|101.8|101.82|101.74|10287
1619190050000|2021-04-23 15:00:50|101.8|101.74|101.82|101.76|101.82|101.76|101.78|101.72|12000
1619190070000|2021-04-23 15:01:10|101.84|101.78|101.9|101.84|101.9|101.84|101.84|101.78|23419
1619190100000|2021-04-23 15:01:40|||||||||15000
1619190120000|2021-04-23 15:02:00|101.92|101.86|101.94|101.88|101.94|101.88|101.92|101.86|4523
1619190130000|2021-04-23 15:02:10|101.96|101.9|101.98|101.92|101.98|101.92|101.96|101.9|1195
1619190140000|2021-04-23 15:02:20|102|101.94|102|101.96|102|101.96|102|101.94|3512
1619190160000|2021-04-23 15:02:40||101.94||101.94||101.94||101.94|148
1619190170000|2021-04-23 15:02:50|||||||||20250
1619190180000|2021-04-23 15:03:00||101.96||101.96||101.96||101.96|1853
1619190190000|2021-04-23 15:03:10|102.02||102.02||102.02||102||9920
1619190200000|2021-04-23 15:03:20|102|101.94|101.98|101.94|102|101.94|101.98|101.92|2730
1619190240000|2021-04-23 15:04:00|||||||||300
1619190250000|2021-04-23 15:04:10|||||||||925
1619190260000|2021-04-23 15:04:20|102|101.96|102.02|101.96|102.02|101.96|101.98|101.94|7841
1619190280000|2021-04-23 15:04:40|||||||||10
1619190290000|2021-04-23 15:04:50|||||||||9748
1619190300000|2021-04-23 15:05:00|102||102||102||102||541
1619190310000|2021-04-23 15:05:10|102.02|101.98|102.04|101.98|102.04|102.02|102.02|101.98|17903
1619190320000|2021-04-23 15:05:20|102.06|102|102.06|102|102.06|102|102.06|102|3226
1619190330000|2021-04-23 15:05:30|102.08|102.02|102.08|102.04|102.08|102.04|102.08|102|4077
1619190340000|2021-04-23 15:05:40|102.06|102.02|102.08|102.04|102.08|102.04|102.06|102.02|51895
1619190350000|2021-04-23 15:05:50|102.1|102.1|102.16|102.1|102.2|102.14|102.1|102.1|22429
1619190360000|2021-04-23 15:06:00|102.14|102.08|102.04|102|102.14|102.1|102.04|102|19478
1619190370000|2021-04-23 15:06:10|102.06||102.04||102.06||102.04||14098
1619190380000|2021-04-23 15:06:20|102.06|102.02|102.12|102.08|102.12|102.08|102.06|102.02|9773
1619190410000|2021-04-23 15:06:50|102.1|102.06|102.12|102.08|102.12|102.08|102.08|102.06|11398
1619190420000|2021-04-23 15:07:00|||||||||9900
1619190430000|2021-04-23 15:07:10|102.1|102.06|102.12|102.08|102.12|102.08|102.1|102.06|6962
1619190440000|2021-04-23 15:07:20||102.06||102.08||102.08||102.06|50
1619190450000|2021-04-23 15:07:30|102.1|102.06|102.1|102.06|102.1|102.06|102.1|102.06|1551
1619190460000|2021-04-23 15:07:40||102.04||102.02||102.04||102.02|5248
1619190470000|2021-04-23 15:07:50|102.08||102.08||102.08||102.08||0
1619190490000|2021-04-23 15:08:10|102.1||102.06||102.1||102.06||229
1619190500000|2021-04-23 15:08:20|102.04|102|102.04|102.02|102.04|102.02|102.04|102|3782
1619190520000|2021-04-23 15:08:40||102||102||102||102|296
1619190530000|2021-04-23 15:08:50|102.02|101.98|101.98|101.9|102.02|101.98|101.94|101.9|16535
1619190540000|2021-04-23 15:09:00||101.92||101.92||101.92||101.92|37
1619190550000|2021-04-23 15:09:10|101.96|101.9|101.9|101.84|101.96|101.9|101.9|101.84|5488
1619190560000|2021-04-23 15:09:20|101.88|101.82|101.84|101.76|101.88|101.82|101.84|101.76|53544
1619190570000|2021-04-23 15:09:30|101.82|101.78|101.84|101.78|101.84|101.8|101.82|101.78|1925
1619190580000|2021-04-23 15:09:40|101.86|101.8|101.84|101.78|101.86|101.8|101.84|101.78|1565
1619190590000|2021-04-23 15:09:50|||||||||17439
1619190600000|2021-04-23 15:10:00|101.86|101.82|101.82|101.74|101.9|101.82|101.82|101.74|19473
1619190610000|2021-04-23 15:10:10|101.8|101.72|101.78|101.72|101.8|101.72|101.76|101.7|2503
1619190620000|2021-04-23 15:10:20|101.8|101.74|101.82|101.76|101.82|101.76|101.8|101.74|17052
1619190630000|2021-04-23 15:10:30|101.8|101.74|101.78|101.74|101.8|101.74|101.78|101.74|39878
1619190640000|2021-04-23 15:10:40|101.76|101.72|101.74|101.7|101.76|101.72|101.74|101.7|6895
1619190650000|2021-04-23 15:10:50|||||||||728
1619190660000|2021-04-23 15:11:00|101.72||101.74||101.74||101.72||2180
1619190670000|2021-04-23 15:11:10|101.76|101.72|101.76|101.72|101.76|101.72|101.76|101.72|9300
1619190680000|2021-04-23 15:11:20|||||||||12
1619190700000|2021-04-23 15:11:40|101.74|101.7|101.76|101.72|101.76|101.72|101.74|101.7|17200
1619190710000|2021-04-23 15:11:50|||||||||772
1619190730000|2021-04-23 15:12:10|101.78|101.74|101.72|101.7|101.8|101.76|101.72|101.7|24337
1619190740000|2021-04-23 15:12:20|101.7|101.68|101.72|101.68|101.72|101.68|101.7|101.68|353
1619190750000|2021-04-23 15:12:30|101.7|101.66|101.7|101.64|101.7|101.66|101.66|101.62|19582
1619190760000|2021-04-23 15:12:40|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|0
1619190770000|2021-04-23 15:12:50|101.7|101.64|101.68|101.64|101.7|101.64|101.68|101.64|6418
1619190780000|2021-04-23 15:13:00|101.7|101.66|101.64|101.6|101.7|101.66|101.64|101.6|14744
1619190790000|2021-04-23 15:13:10|101.62|101.58|101.6|101.54|101.62|101.58|101.6|101.54|2650
1619190800000|2021-04-23 15:13:20|101.58|101.56|101.58|101.54|101.58|101.56|101.56|101.52|1751
1619190810000|2021-04-23 15:13:30|101.56|101.52|101.54|101.5|101.56|101.52|101.54|101.5|3730
1619190820000|2021-04-23 15:13:40|101.52|101.48|101.46|101.4|101.52|101.48|101.46|101.38|14806
1619190830000|2021-04-23 15:13:50|101.48|101.42|101.5|101.44|101.5|101.44|101.46|101.42|29765
1619190850000|2021-04-23 15:14:10|101.52|101.46|101.54|101.48|101.54|101.5|101.52|101.46|34523
1619190860000|2021-04-23 15:14:20|101.56|101.5|101.58|101.54|101.58|101.54|101.56|101.5|12876
1619190870000|2021-04-23 15:14:30|101.56|101.52|101.56|101.5|101.56|101.52|101.56|101.5|8784
1619190880000|2021-04-23 15:14:40|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|692
1619190890000|2021-04-23 15:14:50|101.6|101.5|101.58|101.52|101.6|101.52|101.56|101.5|3919
1619190900000|2021-04-23 15:15:00|101.56||101.56||101.56||101.56||0
1619190910000|2021-04-23 15:15:10|101.58|101.49|101.58|101.49|101.58|101.49|101.58|101.49|0
1619190940000|2021-04-23 15:15:40|101.6|101.51|101.56|101.47|101.6|101.51|101.56|101.47|1672
1619190960000|2021-04-23 15:16:00|101.52|101.45|101.52|101.43|101.52|101.45|101.52|101.43|2429
1619190970000|2021-04-23 15:16:10|101.48|101.37|101.46|101.35|101.48|101.37|101.46|101.35|1227
1619191010000|2021-04-23 15:16:50|||||||||25
1619191020000|2021-04-23 15:17:00|101.48|101.39|101.46|101.37|101.48|101.39|101.46|101.35|1350
1619191030000|2021-04-23 15:17:10|101.48|101.39|101.5|101.41|101.5|101.41|101.48|101.39|94
1619191050000|2021-04-23 15:17:30|101.54|101.43|101.52|101.43|101.54|101.43|101.52|101.43|98
1619191060000|2021-04-23 15:17:40|101.56|101.45|101.56|101.47|101.56|101.47|101.56|101.45|63
1619191070000|2021-04-23 15:17:50|||||||||327
1619191080000|2021-04-23 15:18:00|101.58|101.49|101.58|101.49|101.58|101.49|101.56|101.45|1872
1619191100000|2021-04-23 15:18:20|101.56|101.47|101.56|101.47|101.56|101.47|101.56|101.45|0
1619191110000|2021-04-23 15:18:30|101.54|101.45|101.54|101.45|101.54|101.45|101.54|101.45|0
1619191120000|2021-04-23 15:18:40|101.56|101.41|101.52|101.41|101.56|101.41|101.52|101.41|2732
1619191130000|2021-04-23 15:18:50||101.43||101.43||101.43||101.43|0
1619191140000|2021-04-23 15:19:00|101.54||101.54||101.54||101.54||9
1619191150000|2021-04-23 15:19:10|101.56|101.47|101.58|101.47|101.58|101.47|101.56|101.47|7726
1619191160000|2021-04-23 15:19:20||101.49||101.49||101.49||101.49|0
1619191170000|2021-04-23 15:19:30||101.51||101.51||101.51||101.51|4256
1619191180000|2021-04-23 15:19:40|||||||||247
1619191190000|2021-04-23 15:19:50|101.6||101.6||101.6||101.6||51
1619191200000|2021-04-23 15:20:00|101.58|101.49|101.58|101.49|101.6|101.49|101.58|101.49|2500
1619191210000|2021-04-23 15:20:10|101.56|101.48|101.54|101.47|101.56|101.48|101.54|101.43|4597
1619191220000|2021-04-23 15:20:20|101.56|101.45|101.54|101.45|101.58|101.45|101.54|101.45|15039
1619191230000|2021-04-23 15:20:30|||||||||2
1619191240000|2021-04-23 15:20:40|101.52|101.43|101.52|101.43|101.52|101.43|101.52|101.43|7
1619191260000|2021-04-23 15:21:00|101.58|101.49|101.58|101.49|101.58|101.49|101.58|101.49|8342
1619191270000|2021-04-23 15:21:10|101.6||101.6||101.6||101.6||13
1619191290000|2021-04-23 15:21:30|101.58||101.58||101.58||101.58||0
1619191320000|2021-04-23 15:22:00|101.6|101.51|101.6|101.51|101.6|101.51|101.6|101.51|9
1619191350000|2021-04-23 15:22:30|101.62||101.62||101.62||101.62||0
1619191360000|2021-04-23 15:22:40||101.53||101.53||101.53||101.53|0
1619191380000|2021-04-23 15:23:00|101.64||101.64||101.64||101.64||762
1619191390000|2021-04-23 15:23:10|101.62||101.62||101.62||101.62||0
1619191430000|2021-04-23 15:23:50|101.66|101.55|101.64|101.55|101.66|101.55|101.64|101.55|365
1619191440000|2021-04-23 15:24:00|101.62|101.53|101.62|101.51|101.62|101.53|101.62|101.51|2084
1619191450000|2021-04-23 15:24:10|101.64|101.53|101.64|101.53|101.64|101.53|101.64|101.53|2586
1619191460000|2021-04-23 15:24:20|||||||||929
1619191470000|2021-04-23 15:24:30|101.62||101.62||101.62||101.62||0
1619191480000|2021-04-23 15:24:40|101.64|101.55|101.64|101.55|101.64|101.55|101.64|101.55|17
1619191500000|2021-04-23 15:25:00|101.66|101.57|101.66|101.57|101.66|101.57|101.64|101.57|2289
1619191510000|2021-04-23 15:25:10|101.64|101.53|101.62|101.51|101.64|101.53|101.62|101.51|8564
1619191520000|2021-04-23 15:25:20|101.58|101.47|101.58|101.49|101.58|101.49|101.58|101.47|1848
1619191530000|2021-04-23 15:25:30|101.62|101.53|101.62|101.53|101.62|101.53|101.62|101.53|13
1619191550000|2021-04-23 15:25:50|101.6|101.51|101.6|101.51|101.6|101.51|101.6|101.51|194
1619191560000|2021-04-23 15:26:00||101.49||101.51||101.51||101.49|0
1619191580000|2021-04-23 15:26:20|101.62|101.53|101.66|101.55|101.66|101.55|101.62|101.53|790
1619191590000|2021-04-23 15:26:30|101.64|101.53|101.62|101.53|101.64|101.53|101.62|101.53|1713
1619191610000|2021-04-23 15:26:50|101.58|101.49|101.58|101.49|101.58|101.49|101.58|101.49|1175
1619191620000|2021-04-23 15:27:00||101.47||101.49||101.49||101.47|4122
1619191630000|2021-04-23 15:27:10|101.6||101.6||101.6||101.6||965
1619191650000|2021-04-23 15:27:30|101.58||101.6||101.6||101.58||0
1619191660000|2021-04-23 15:27:40|101.58|101.51|101.6|101.51|101.6|101.51|101.58|101.51|27
1619191680000|2021-04-23 15:28:00|101.66|101.53|101.64|101.53|101.66|101.53|101.64|101.53|68
1619191690000|2021-04-23 15:28:10|101.66|101.55|101.64|101.55|101.66|101.55|101.64|101.53|46
1619191700000|2021-04-23 15:28:20||101.57||101.57||101.57||101.57|7471
1619191710000|2021-04-23 15:28:30|101.62|101.55|101.56|101.45|101.62|101.55|101.56|101.45|10631
1619191720000|2021-04-23 15:28:40|101.58|101.47|101.52|101.43|101.58|101.47|101.52|101.43|2504
1619191730000|2021-04-23 15:28:50|101.54|101.41|101.54|101.43|101.54|101.43|101.54|101.41|5500
1619191740000|2021-04-23 15:29:00|101.52||101.52||101.52||101.52||2070
1619191750000|2021-04-23 15:29:10|101.54|101.45|101.58|101.51|101.58|101.51|101.54|101.45|1290
1619191760000|2021-04-23 15:29:20|101.6|101.49|101.6|101.51|101.6|101.51|101.6|101.49|900
1619191770000|2021-04-23 15:29:30||101.49||101.51||101.51||101.49|8000
1619191780000|2021-04-23 15:29:40|101.64|101.53|101.66|101.57|101.68|101.57|101.64|101.51|8002
1619191790000|2021-04-23 15:29:50|101.68|101.59|101.7|101.61|101.76|101.63|101.68|101.59|1400
1619420410000|2021-04-26 07:00:10|102.5|102.16|102.54|102.4|102.54|102.4|102.5|102.16|2404
1619420420000|2021-04-26 07:00:20|102.62|102.44|102.44|102.24|102.62|102.46|102.42|102.14|75969
1619420430000|2021-04-26 07:00:30|102.48|102.26|102.76|102.5|102.8|102.54|102.48|102.26|52326
1619420440000|2021-04-26 07:00:40|102.74|102.44|102.7|102.34|102.74|102.44|102.7|102.32|17675
1619420450000|2021-04-26 07:00:50|||||||||943
1619420460000|2021-04-26 07:01:00||102.46||102.46||102.46||102.46|50176
1619420470000|2021-04-26 07:01:10|102.66|102.32|102.56|102.3|102.66|102.48|102.48|102.26|40449
1619420480000|2021-04-26 07:01:20|102.54|102.28|102.84|102.68|102.88|102.7|102.5|102.26|75548
1619420490000|2021-04-26 07:01:30|102.88|102.72|102.98|102.8|103.24|102.92|102.86|102.6|66958
1619420500000|2021-04-26 07:01:40|102.96|102.78|102.78|102.56|102.96|102.78|102.54|102.5|45127
1619420510000|2021-04-26 07:01:50|102.88|102.6|102.98|102.8|103|102.84|102.88|102.6|44376
1619420520000|2021-04-26 07:02:00|103|102.82|102.98|102.8|103.2|102.92|102.92|102.64|60918
1619420530000|2021-04-26 07:02:10|102.96|102.72|102.82|102.56|102.96|102.8|102.8|102.5|39934
1619420540000|2021-04-26 07:02:20|102.76|102.52|102.94|102.76|102.94|102.76|102.74|102.5|18773
1619420550000|2021-04-26 07:02:30|102.92|102.78|102.94|102.8|102.94|102.8|102.92|102.78|43779
1619420560000|2021-04-26 07:02:40|||||||||9975
1619420570000|2021-04-26 07:02:50|102.98|102.82|103|102.82|103|102.82|102.98|102.82|0
1619420580000|2021-04-26 07:03:00|102.98|102.84|103.28|103.12|103.36|103.12|102.98|102.84|25385
1619420590000|2021-04-26 07:03:10|103.3|103.3|103.46|103.26|103.5|103.32|103.3|103.14|92159
1619420600000|2021-04-26 07:03:20|103.44||103.42||103.44||103.42||872
1619420610000|2021-04-26 07:03:30|103.4|103.24|103.5|103.36|103.5|103.38|103.36|103.08|25464
1619420620000|2021-04-26 07:03:40|103.58|103.38|103.6|103.42|103.7|103.5|103.4|103.38|33427
1619420630000|2021-04-26 07:03:50|103.66|103.44|103.66|103.54|103.7|103.56|103.66|103.44|10145
1619420640000|2021-04-26 07:04:00|103.7|103.56|103.46|103.34|103.7|103.6|103.46|103.34|60180
1619420650000|2021-04-26 07:04:10|103.52|103.3|103.36|103.2|103.52|103.3|103.3|103.1|89847
1619420660000|2021-04-26 07:04:20|103.34|103.18|103.18|102.98|103.34|103.18|103.1|102.9|14316
1619420670000|2021-04-26 07:04:30|103.2|103|103.42|103.2|103.48|103.26|103.08|102.88|34546
1619420680000|2021-04-26 07:04:40|||||||||967
1619420690000|2021-04-26 07:04:50|||||||||34228
1619420700000|2021-04-26 07:05:00|103.46|103.22|103.36|103.24|103.46|103.32|103.28|103.12|11334
1619420710000|2021-04-26 07:05:10|103.4|103.26|103.34|103.1|103.42|103.26|103.34|103.1|19361
1619420720000|2021-04-26 07:05:20||103.16||103.16||103.16||103.16|87
1619420730000|2021-04-26 07:05:30|||||||||65065
1619420740000|2021-04-26 07:05:40|||||||||8287
1619420750000|2021-04-26 07:05:50|103.32|103.12|103.2|103.02|103.32|103.12|103.2|103.02|12925
1619420760000|2021-04-26 07:06:00|103.22|103.04|103.2|103.02|103.22|103.04|103.2|103.02|0
1619420770000|2021-04-26 07:06:10|103.18|102.98|102.92|102.66|103.18|102.98|102.82|102.6|28471
1619420780000|2021-04-26 07:06:20|102.94|102.68|102.98|102.78|103|102.78|102.94|102.68|3493
1619420790000|2021-04-26 07:06:30|||||||||14574
1619420800000|2021-04-26 07:06:40|103|102.8|103|102.84|103|102.88|102.96|102.8|17770
1619420810000|2021-04-26 07:06:50|102.98|102.86|102.98|102.84|102.98|102.86|102.98|102.84|5000
1619420820000|2021-04-26 07:07:00|103|102.86|102.86|102.64|103|102.86|102.86|102.64|13337
1619420830000|2021-04-26 07:07:10|102.84|102.66|102.84|102.62|102.84|102.74|102.78|102.6|19511
1619420840000|2021-04-26 07:07:20|102.82|102.64|103|102.8|103|102.8|102.8|102.64|17766
1619420850000|2021-04-26 07:07:30|103.06|102.82|103.1|102.98|103.14|102.98|103.06|102.82|3216
1619420860000|2021-04-26 07:07:40|103.12|103.02|103.14|103.04|103.22|103.04|103.12|103.02|1500
1619420870000|2021-04-26 07:07:50|103.18|103.02|103.22|103.1|103.24|103.12|103.12|103.02|23274
1619420880000|2021-04-26 07:08:00|103.24|103.12|103.4|103.24|103.42|103.24|103.24|103.12|4173
1619420890000|2021-04-26 07:08:10|103.38|103.26|103.28|103.24|103.38|103.26|103.28|103.24|0
1619420900000|2021-04-26 07:08:20|103.34|103.26|103.3|103.16|103.36|103.28|103.3|103.1|9056
1619420910000|2021-04-26 07:08:30|103.34|103.18|103.42|103.32|103.42|103.32|103.34|103.18|13865
1619420930000|2021-04-26 07:08:50|103.5|103.34|103.7|103.6|103.7|103.62|103.48|103.34|105877
1619420940000|2021-04-26 07:09:00|103.68|103.54|103.42|103.32|103.68|103.58|103.42|103.3|48039
1619420950000|2021-04-26 07:09:10|103.4|103.3|103.46|103.34|103.46|103.34|103.34|103.16|28614
1619420960000|2021-04-26 07:09:20|103.54|103.36|103.68|103.52|103.7|103.56|103.54|103.36|19907
1619420970000|2021-04-26 07:09:30|103.62|103.5|103.48|103.32|103.62|103.5|103.46|103.3|4374
1619420980000|2021-04-26 07:09:40|103.52|103.34|103.54|103.34|103.64|103.46|103.48|103.34|11279
1619420990000|2021-04-26 07:09:50||103.36||103.36||103.36||103.36|31951
1619421000000|2021-04-26 07:10:00|103.52|103.34|103.58|103.42|103.6|103.5|103.48|103.3|37937
1619421010000|2021-04-26 07:10:10|103.56|103.4|103.54|103.38|103.56|103.4|103.54|103.36|70
1619421020000|2021-04-26 07:10:20|103.56|103.36|103.56|103.42|103.58|103.44|103.56|103.36|7500
1619421030000|2021-04-26 07:10:30|103.54|103.38|103.54|103.44|103.56|103.44|103.42|103.3|38267
1619421040000|2021-04-26 07:10:40|103.5|103.4|103.52|103.4|103.56|103.48|103.48|103.32|51779
1619421050000|2021-04-26 07:10:50|103.54||103.54||103.54||103.54||192
1619421060000|2021-04-26 07:11:00|103.52|103.38|103.52|103.4|103.54|103.4|103.5|103.36|11631
1619421070000|2021-04-26 07:11:10|103.5|103.38|103.54|103.4|103.54|103.42|103.46|103.32|54265
1619421090000|2021-04-26 07:11:30|103.5|103.38|103.58|103.5|103.58|103.52|103.48|103.36|6980
1619421100000|2021-04-26 07:11:40|103.5|103.46|103.56|103.44|103.58|103.48|103.5|103.4|8050
1619421120000|2021-04-26 07:12:00|103.54|103.42|103.54|103.48|103.54|103.48|103.48|103.36|63398
1619421130000|2021-04-26 07:12:10|103.56|103.44|103.58|103.48|103.6|103.52|103.56|103.42|33432
1619421140000|2021-04-26 07:12:20||103.5||103.5||103.52||103.46|24175
1619421150000|2021-04-26 07:12:30|103.6|103.48|103.56|103.48|103.6|103.48|103.56|103.46|11666
1619421160000|2021-04-26 07:12:40|103.58|103.52|103.58|103.5|103.58|103.52|103.58|103.48|8500
1619421170000|2021-04-26 07:12:50|||||||||12313
1619421180000|2021-04-26 07:13:00|103.6|103.52|103.52|103.36|103.6|103.52|103.52|103.36|33120
1619421190000|2021-04-26 07:13:10|103.5|103.34|103.54|103.42|103.54|103.48|103.46|103.32|29988
1619421200000|2021-04-26 07:13:20||103.44||103.44||103.44||103.44|5008
1619421210000|2021-04-26 07:13:30|103.56|103.46|103.88|103.76|103.88|103.76|103.54|103.4|98059
1619421220000|2021-04-26 07:13:40|103.86|103.72|103.92|103.8|103.94|103.86|103.74|103.54|90744
1619421230000|2021-04-26 07:13:50|103.94|103.82|104|103.86|104.18|104.12|103.92|103.82|53640
1619421240000|2021-04-26 07:14:00|103.96|103.84|104.06|103.9|104.08|103.9|103.94|103.84|10861
1619421250000|2021-04-26 07:14:10|104||104||104||104||220
1619421260000|2021-04-26 07:14:20|103.98|103.92|104.14|104.04|104.22|104.08|103.98|103.92|12871
1619421270000|2021-04-26 07:14:30|104.12|103.96|104.08|103.96|104.12|103.96|104.08|103.92|7616
1619421280000|2021-04-26 07:14:40|104.12|104.04|104.14|104.08|104.14|104.08|104|103.94|18937
1619421290000|2021-04-26 07:14:50|104.12|104|104.14|104.06|104.14|104.08|104.12|104|17788
1619421300000|2021-04-26 07:15:00|104.18|104.08|104.34|104.22|104.36|104.22|104.18|104.08|125664
1619421310000|2021-04-26 07:15:10||104.24||104.22||104.24||104.22|10535
1619421320000|2021-04-26 07:15:20||104.24||104.22||104.24||104.22|1828
1619421330000|2021-04-26 07:15:30|104.36|104.26|104.4|104.3|104.4|104.3|104.34|104.22|2203
1619421340000|2021-04-26 07:15:40|104.42|104.32|104.48|104.38|104.5|104.38|104.42|104.32|2165
1619421350000|2021-04-26 07:15:50|104.46|104.36|104.48|104.36|104.5|104.42|104.44|104.3|28882
1619421360000|2021-04-26 07:16:00||104.38||104.4||104.4||104.36|668
1619421370000|2021-04-26 07:16:10|104.46|104.36|104.4|104.3|104.46|104.36|104.4|104.26|15838
1619421380000|2021-04-26 07:16:20|104.36|104.32|104.48|104.38|104.48|104.4|104.36|104.32|17016
1619421400000|2021-04-26 07:16:40|||||||||31
1619421410000|2021-04-26 07:16:50|104.5|104.4|104.64|104.5|104.7|104.56|104.5|104.4|213354
1619421420000|2021-04-26 07:17:00|104.62|104.52|104.64|104.58|104.66|104.58|104.62|104.52|10186
1619421430000|2021-04-26 07:17:10|104.66|104.6|104.68|104.58|104.7|104.62|104.66|104.58|19182
1619421450000|2021-04-26 07:17:30|104.66|104.54|104.56|104.48|104.66|104.54|104.5|104.36|55521
1619421460000|2021-04-26 07:17:40|104.6|104.52|104.56|104.48|104.6|104.52|104.56|104.48|36038
1619421470000|2021-04-26 07:17:50|104.54||104.54||104.54||104.54||1955
1619421480000|2021-04-26 07:18:00|||||||||8000
1619421490000|2021-04-26 07:18:10|||||||||1000
1619421500000|2021-04-26 07:18:20|||||||||939
1619421510000|2021-04-26 07:18:30|104.52|104.5|104.7|104.64|104.7|104.64|104.52|104.5|7322
1619421520000|2021-04-26 07:18:40||104.62||104.64||104.64||104.62|2251
1619421530000|2021-04-26 07:18:50||104.62||104.62||104.64||104.62|42369
1619421540000|2021-04-26 07:19:00|||||||||558
1619421550000|2021-04-26 07:19:10|104.68|104.58|104.68|104.56|104.68|104.58|104.6|104.5|80067
1619421560000|2021-04-26 07:19:20|104.64|104.54|104.58|104.48|104.64|104.54|104.58|104.48|4924
1619421570000|2021-04-26 07:19:30|104.6|104.5|104.88|104.76|105|104.94|104.58|104.48|108946
1619421580000|2021-04-26 07:19:40|104.8|104.78|104.8|104.7|104.8|104.78|104.74|104.7|10696
1619421590000|2021-04-26 07:19:50|104.78|104.64|104.7|104.56|104.8|104.64|104.7|104.54|13876
1619421600000|2021-04-26 07:20:00|104.68||104.68||104.68||104.68||21179
1619421610000|2021-04-26 07:20:10|104.7|104.58|104.74|104.62|104.74|104.62|104.7|104.58|5954
1619421620000|2021-04-26 07:20:20|104.76|104.64|104.72|104.62|104.8|104.66|104.68|104.62|21944
1619421640000|2021-04-26 07:20:40|104.66|104.66|104.68|104.64|104.72|104.66|104.66|104.62|3901
1619421650000|2021-04-26 07:20:50|||||||||8993
1619421680000|2021-04-26 07:21:20|||||||||532
1619421690000|2021-04-26 07:21:30|104.7|104.66|104.84|104.74|104.86|104.76|104.7|104.66|34743
1619421700000|2021-04-26 07:21:40|104.76|104.76|104.72|104.64|104.86|104.76|104.72|104.64|1920
1619421710000|2021-04-26 07:21:50|104.7|104.6|104.68|104.58|104.7|104.6|104.66|104.56|2766
1619421720000|2021-04-26 07:22:00|||||||||1890
1619421730000|2021-04-26 07:22:10|||||||||16826
1619421740000|2021-04-26 07:22:20|104.66||104.66||104.66||104.66||2141
1619421760000|2021-04-26 07:22:40|104.64|104.56|104.36|104.3|104.64|104.56|104.36|104.26|46633
1619421770000|2021-04-26 07:22:50|104.32|104.24|104.38|104.34|104.52|104.34|104.26|104.16|34553
1619421780000|2021-04-26 07:23:00|104.36|104.28|104.34|104.26|104.38|104.32|104.34|104.24|3055
1619421790000|2021-04-26 07:23:10|104.36|104.24|104.32|104.22|104.38|104.36|104.32|104.18|29547
1619421800000|2021-04-26 07:23:20|104.3|104.18|104.34|104.26|104.36|104.26|104.24|104.12|72019
1619421810000|2021-04-26 07:23:30|104.36|104.28|104.38|104.26|104.42|104.34|104.32|104.2|37965
1619421820000|2021-04-26 07:23:40|104.36||104.34||104.36||104.34||0
1619421830000|2021-04-26 07:23:50|104.32|104.2|104.4|104.3|104.42|104.32|104.28|104.16|25325
1619421840000|2021-04-26 07:24:00||104.28||104.3||104.3||104.28|0
1619421850000|2021-04-26 07:24:10|||||||||1683
1619421860000|2021-04-26 07:24:20|104.42|104.32|104.52|104.42|104.54|104.42|104.4|104.32|15240
1619421870000|2021-04-26 07:24:30|104.6||104.52||104.6||104.52||1160
1619421880000|2021-04-26 07:24:40|104.48|104.4|104.46|104.36|104.48|104.4|104.44|104.32|18326
1619421890000|2021-04-26 07:24:50|||||||||7721
1619421900000|2021-04-26 07:25:00|104.52|104.44|104.66|104.58|104.72|104.6|104.44|104.36|28475
1619421910000|2021-04-26 07:25:10|104.64|104.56|104.6|104.52|104.66|104.6|104.6|104.52|44567
1619421920000|2021-04-26 07:25:20|104.58|104.54|104.7|104.64|104.76|104.66|104.58|104.52|19126
1619421930000|2021-04-26 07:25:30|104.68|104.6|104.68|104.58|104.68|104.6|104.68|104.56|9216
1619421950000|2021-04-26 07:25:50|||||||||1000
1619421960000|2021-04-26 07:26:00||104.56||104.52||104.56||104.5|1753
1619421970000|2021-04-26 07:26:10||104.54||104.54||104.54||104.54|236
1619421980000|2021-04-26 07:26:20|||||||||176
1619422000000|2021-04-26 07:26:40|104.66|104.52|104.62|104.5|104.66|104.52|104.62|104.48|22460
1619422020000|2021-04-26 07:27:00|104.66|104.52|104.76|104.68|104.76|104.7|104.62|104.52|29651
1619422030000|2021-04-26 07:27:10|104.78|104.7|104.82|104.76|104.9|104.76|104.78|104.7|10996
1619422040000|2021-04-26 07:27:20|104.8|104.74|104.7|104.6|104.8|104.74|104.62|104.56|27719
1619422050000|2021-04-26 07:27:30|||||||||9000
1619422060000|2021-04-26 07:27:40|||||||||48232
1619422070000|2021-04-26 07:27:50|104.68|104.56|104.58|104.44|104.68|104.56|104.5|104.44|65023
1619422080000|2021-04-26 07:28:00|104.56|104.4|104.44|104.34|104.56|104.4|104.44|104.34|9848
1619422090000|2021-04-26 07:28:10|104.5|104.38|104.74|104.62|104.76|104.72|104.44|104.38|51998
1619422100000|2021-04-26 07:28:20||104.6||104.58||104.6||104.56|2
1619422110000|2021-04-26 07:28:30|||||||||10322
1619422120000|2021-04-26 07:28:40|104.58|104.56|104.58|104.5|104.72|104.56|104.54|104.48|19931
1619422130000|2021-04-26 07:28:50|104.56|104.52|104.62|104.54|104.66|104.54|104.56|104.52|2900
1619422140000|2021-04-26 07:29:00|||||||||9746
1619422150000|2021-04-26 07:29:10|||||||||295
1619422160000|2021-04-26 07:29:20|104.6|104.52|104.48|104.38|104.6|104.52|104.48|104.34|4884
1619422170000|2021-04-26 07:29:30|104.44|104.36|104.42|104.34|104.44|104.38|104.42|104.32|11714
1619422180000|2021-04-26 07:29:40|104.44|104.36|104.5|104.44|104.5|104.44|104.42|104.36|3506
1619422190000|2021-04-26 07:29:50|104.46|104.42|104.46|104.32|104.46|104.42|104.46|104.32|4971
1619422200000|2021-04-26 07:30:00|104.44|104.28|104.52|104.42|104.54|104.44|104.4|104.28|23462
1619422210000|2021-04-26 07:30:10||104.44||104.46||104.46||104.42|521
1619422220000|2021-04-26 07:30:20|104.48|104.42|104.52|104.44|104.52|104.44|104.48|104.42|4213
1619422230000|2021-04-26 07:30:30|104.5|104.42|104.5|104.36|104.5|104.42|104.5|104.36|1311
1619422240000|2021-04-26 07:30:40||104.38||104.38||104.38||104.38|0
1619422250000|2021-04-26 07:30:50|||||||||5925
1619422260000|2021-04-26 07:31:00|104.48|104.36|104.36|104.24|104.48|104.36|104.36|104.22|10206
1619422270000|2021-04-26 07:31:10|104.34|104.2|104.24|104.16|104.34|104.2|104.22|104.12|7888
1619422280000|2021-04-26 07:31:20|104.3|104.18|104.26|104.18|104.3|104.22|104.24|104.18|2097
1619422290000|2021-04-26 07:31:30|104.28|104.2|104.26|104.2|104.28|104.2|104.26|104.18|12860
1619422300000|2021-04-26 07:31:40|104.28|104.22|104.32|104.24|104.36|104.24|104.26|104.22|14621
1619422310000|2021-04-26 07:31:50||104.22||104.18||104.22||104.18|2840
1619422320000|2021-04-26 07:32:00|||||||||4927
1619422340000|2021-04-26 07:32:20||104.2||104.2||104.2||104.2|190
1619422350000|2021-04-26 07:32:30|104.34|104.22|104.36|104.3|104.36|104.3|104.32|104.22|13316
1619422370000|2021-04-26 07:32:50|104.38|104.34|104.48|104.4|104.5|104.4|104.36|104.34|56464
1619422390000|2021-04-26 07:33:10|104.5|104.38|104.5|104.46|104.5|104.46|104.36|104.34|61555
1619422400000|2021-04-26 07:33:20|104.48|104.44|104.5|104.42|104.5|104.44|104.48|104.34|3879
1619422410000|2021-04-26 07:33:30||104.44||104.44||104.44||104.44|0
1619422420000|2021-04-26 07:33:40||104.42||104.42||104.42||104.42|0
1619422430000|2021-04-26 07:33:50|104.48|104.4|104.4|104.3|104.5|104.42|104.3|104.28|21480
1619422440000|2021-04-26 07:34:00|104.44|104.32|104.5|104.36|104.5|104.36|104.42|104.32|4783
1619422450000|2021-04-26 07:34:10|104.48|104.38|104.44|104.34|104.48|104.42|104.42|104.32|20650
1619422460000|2021-04-26 07:34:20|||||||||1000
1619422470000|2021-04-26 07:34:30|||||||||8896
1619422490000|2021-04-26 07:34:50|104.32|104.32|104.48|104.36|104.48|104.36|104.32|104.3|21302
1619422500000|2021-04-26 07:35:00|104.44|104.38|104.48|104.4|104.48|104.4|104.42|104.36|19435
1619422510000|2021-04-26 07:35:10|104.5|104.44|104.48|104.42|104.5|104.44|104.48|104.4|12802
1619422530000|2021-04-26 07:35:30|104.5||104.5||104.5||104.5||503
1619422540000|2021-04-26 07:35:40|104.48|104.4|104.44|104.36|104.48|104.42|104.42|104.36|18591
1619422550000|2021-04-26 07:35:50|104.34|104.34|104.4|104.34|104.44|104.34|104.34|104.3|15334
1619422560000|2021-04-26 07:36:00|104.44|104.36|104.38|104.3|104.44|104.38|104.34|104.3|21354
1619422570000|2021-04-26 07:36:10|104.36|104.28|104.32|104.2|104.36|104.28|104.3|104.16|14199
1619422580000|2021-04-26 07:36:20|104.34|104.22|104.4|104.36|104.54|104.48|104.34|104.22|210037
1619422590000|2021-04-26 07:36:30|104.42|104.34|104.32|104.24|104.42|104.34|104.32|104.24|961
1619422600000|2021-04-26 07:36:40|104.34|104.26|104.52|104.46|104.52|104.46|104.32|104.26|14588
1619422610000|2021-04-26 07:36:50|104.58|104.44|104.54|104.44|104.58|104.44|104.54|104.44|623
1619422620000|2021-04-26 07:37:00|||||||||19273
1619422630000|2021-04-26 07:37:10||104.42||104.42||104.42||104.42|39
1619422640000|2021-04-26 07:37:20|104.52|104.44|104.52|104.44|104.52|104.44|104.5|104.42|0
1619422650000|2021-04-26 07:37:30|104.44|104.42|104.5|104.42|104.52|104.42|104.44|104.42|16418
1619422680000|2021-04-26 07:38:00|104.46|104.4|104.44|104.38|104.46|104.4|104.44|104.34|4262
1619422690000|2021-04-26 07:38:10|104.46|104.4|104.5|104.42|104.5|104.42|104.44|104.4|8972
1619422700000|2021-04-26 07:38:20||104.4||104.4||104.4||104.4|2
1619422710000|2021-04-26 07:38:30|104.52|104.42|104.52|104.44|104.52|104.46|104.52|104.42|4493
1619422720000|2021-04-26 07:38:40|104.5|104.46|104.58|104.52|104.58|104.54|104.5|104.46|4695
1619422730000|2021-04-26 07:38:50|104.56|104.5|104.58|104.54|104.58|104.54|104.56|104.5|18229
1619422740000|2021-04-26 07:39:00|104.6|104.58|104.56|104.42|104.66|104.58|104.56|104.42|35058
1619422750000|2021-04-26 07:39:10||104.44||104.46||104.46||104.44|0
1619422760000|2021-04-26 07:39:20||104.48||104.48||104.48||104.48|956
1619422780000|2021-04-26 07:39:40|||||||||4000
1619422800000|2021-04-26 07:40:00|104.58|104.5|104.7|104.64|104.76|104.66|104.58|104.5|32741
1619422810000|2021-04-26 07:40:10||104.62||104.58||104.62||104.58|0
1619422820000|2021-04-26 07:40:20|104.68|104.6|104.66|104.58|104.68|104.6|104.66|104.58|1040
1619422830000|2021-04-26 07:40:30||104.56||104.58||104.58||104.56|829
1619422840000|2021-04-26 07:40:40|||||||||987
1619422850000|2021-04-26 07:40:50|104.7|104.62|104.72|104.6|104.74|104.64|104.66|104.58|22298
1619422860000|2021-04-26 07:41:00||104.62||104.64||104.64||104.62|323
1619422870000|2021-04-26 07:41:10|||||||||1
1619422880000|2021-04-26 07:41:20|||||||||1219
1619422890000|2021-04-26 07:41:30|||||||||2366
1619422900000|2021-04-26 07:41:40|||||||||48201
1619422910000|2021-04-26 07:41:50||104.62||104.62||104.62||104.6|12402
1619422930000|2021-04-26 07:42:10|||||||||1917
1619422940000|2021-04-26 07:42:20|||||||||2843
1619422950000|2021-04-26 07:42:30|104.68|104.6|104.72|104.64|104.72|104.66|104.64|104.54|28878
1619422960000|2021-04-26 07:42:40|104.68|104.66|104.68|104.64|104.68|104.66|104.68|104.64|840
1619422970000|2021-04-26 07:42:50|104.66|104.6|104.66|104.58|104.66|104.6|104.66|104.56|5781
1619422980000|2021-04-26 07:43:00|104.64||104.64||104.64||104.64||0
1619422990000|2021-04-26 07:43:10|104.66|104.6|104.6|104.56|104.68|104.6|104.58|104.52|13917
1619423000000|2021-04-26 07:43:20|104.62|104.58|104.72|104.66|104.72|104.66|104.62|104.56|12027
1619423010000|2021-04-26 07:43:30|104.7|104.64|104.68|104.6|104.72|104.64|104.68|104.6|4995
1619423020000|2021-04-26 07:43:40|104.66|104.62|104.76|104.72|104.76|104.72|104.66|104.62|12982
1619423030000|2021-04-26 07:43:50|104.8|104.74|104.96|104.9|104.98|104.9|104.8|104.74|18256
1619423040000|2021-04-26 07:44:00|105|104.92|105|104.92|105|104.92|104.98|104.92|1191
1619423050000|2021-04-26 07:44:10|105.02|104.94|105.12|105.06|105.14|105.08|105|104.94|44925
1619423060000|2021-04-26 07:44:20|105.1|105.04|105.1|105.04|105.1|105.04|105.1|105.04|43186
1619423070000|2021-04-26 07:44:30|105.08|105.02|105|104.94|105.08|105.02|105|104.94|37938
1619423080000|2021-04-26 07:44:40|104.98|104.9|104.98|104.9|104.98|104.92|104.98|104.86|0
1619423100000|2021-04-26 07:45:00|105|104.92|105.14|105.1|105.18|105.1|105|104.92|38551
1619423110000|2021-04-26 07:45:10|105.16|105.12|105.32|105.24|105.32|105.24|105.16|105.12|41140
1619423120000|2021-04-26 07:45:20||105.26||105.26||105.26||105.26|4140
1619423130000|2021-04-26 07:45:30|105.34|105.28|105.34|105.28|105.38|105.28|105.34|105.26|4934
1619423140000|2021-04-26 07:45:40|105.32|105.26|105.42|105.34|105.44|105.34|105.32|105.24|62157
1619423150000|2021-04-26 07:45:50|105.4|105.32|105.4|105.32|105.4|105.32|105.3|105.2|82317
1619423170000|2021-04-26 07:46:10|105.38|105.28|105.44|105.34|105.44|105.34|105.38|105.28|11816
1619423180000|2021-04-26 07:46:20|105.42|105.32|105.36|105.28|105.46|105.38|105.36|105.28|28250
1619423190000|2021-04-26 07:46:30|||||||||8554
1619423200000|2021-04-26 07:46:40|105.38|105.3|105.4|105.34|105.4|105.36|105.36|105.3|30758
1619423210000|2021-04-26 07:46:50|105.36|105.3|105.38|105.28|105.4|105.3|105.36|105.28|10000
1619423220000|2021-04-26 07:47:00|105.4|105.3|105.54|105.46|105.58|105.46|105.4|105.3|106652
1619423230000|2021-04-26 07:47:10|105.56|105.48|105.68|105.58|105.68|105.58|105.56|105.48|6617
1619423250000|2021-04-26 07:47:30|105.64||105.64||105.64||105.64||18828
1619423260000|2021-04-26 07:47:40|||||||||10192
1619423270000|2021-04-26 07:47:50|||||||||934
1619423280000|2021-04-26 07:48:00|||||||||43030
1619423290000|2021-04-26 07:48:10|105.66|105.6|105.58|105.52|105.68|105.6|105.56|105.5|51048
1619423300000|2021-04-26 07:48:20|105.6|105.5|105.64|105.6|105.68|105.62|105.58|105.5|16639
1619423310000|2021-04-26 07:48:30|105.66|105.62|105.74|105.68|105.74|105.68|105.66|105.6|40042
1619423320000|2021-04-26 07:48:40|105.78|105.7|105.88|105.8|105.9|105.84|105.78|105.7|34673
1619423330000|2021-04-26 07:48:50|105.9|105.82|105.94|105.88|105.96|105.94|105.88|105.8|11183
1619423340000|2021-04-26 07:49:00|105.92|105.9|106.08|106.02|106.12|106.02|105.92|105.9|36355
1619423350000|2021-04-26 07:49:10|105.92|106|105.94|105.9|106.1|106.02|105.92|105.84|257078
1619423360000|2021-04-26 07:49:20|105.96|105.92|106|105.92|106|105.94|105.96|105.9|23492
1619423370000|2021-04-26 07:49:30|105.98|105.86|106.06|106|106.06|106|105.94|105.84|56694
1619423380000|2021-04-26 07:49:40|106.04|105.98|105.88|105.8|106.04|105.98|105.86|105.78|55534
1619423390000|2021-04-26 07:49:50|105.9|105.84|106.04|105.96|106.04|105.96|105.9|105.84|12376
1619423400000|2021-04-26 07:50:00|106.02|105.94|106.04|105.96|106.04|105.96|105.9|105.88|47455
1619423410000|2021-04-26 07:50:10|106.08|105.98|105.98|105.88|106.08|105.98|105.98|105.84|7111
1619423420000|2021-04-26 07:50:20|105.84|105.84|105.84|105.78|105.96|105.88|105.82|105.76|43435
1619423430000|2021-04-26 07:50:30||105.8||105.78||105.8||105.78|7107
1619423440000|2021-04-26 07:50:40|105.86|105.82|105.84|105.8|105.86|105.82|105.82|105.78|61407
1619423450000|2021-04-26 07:50:50||105.78||105.8||105.8||105.78|5464
1619423460000|2021-04-26 07:51:00|105.82|105.78|105.74|105.66|105.82|105.78|105.6|105.56|90584
1619423470000|2021-04-26 07:51:10|105.72|105.68|105.7|105.62|105.72|105.68|105.68|105.6|21147
1619423480000|2021-04-26 07:51:20|105.68|105.6|105.52|105.44|105.68|105.6|105.52|105.44|33037
1619423490000|2021-04-26 07:51:30|105.5|105.4|105.46|105.38|105.5|105.42|105.4|105.36|40401
1619423500000|2021-04-26 07:51:40|105.48|105.4|105.5|105.38|105.52|105.42|105.46|105.38|8036
1619423510000|2021-04-26 07:51:50|105.48|105.4|105.64|105.54|105.66|105.54|105.46|105.4|4594
1619423520000|2021-04-26 07:52:00|105.68|105.56|105.62|105.5|105.74|105.6|105.6|105.5|29989
1619423530000|2021-04-26 07:52:10|105.6|105.52|105.52|105.44|105.6|105.52|105.52|105.44|19346
1619423550000|2021-04-26 07:52:30|105.5|105.42|105.56|105.5|105.56|105.52|105.5|105.42|28647
1619423560000|2021-04-26 07:52:40|105.58|105.52|105.66|105.56|105.66|105.56|105.58|105.52|1
1619423570000|2021-04-26 07:52:50|105.62|105.52|105.44|105.36|105.62|105.52|105.44|105.36|17589
1619423580000|2021-04-26 07:53:00|105.42|105.32|105.5|105.38|105.52|105.38|105.42|105.32|9607
1619423590000|2021-04-26 07:53:10|105.46|105.36|105.46|105.36|105.46|105.36|105.42|105.32|10848
1619423600000|2021-04-26 07:53:20|105.5|105.4|105.5|105.44|105.5|105.44|105.5|105.4|2743
1619423610000|2021-04-26 07:53:30|105.52|105.48|105.6|105.5|105.6|105.5|105.5|105.48|2861
1619423620000|2021-04-26 07:53:40|105.62|105.52|105.62|105.54|105.62|105.54|105.62|105.52|5000
1619423630000|2021-04-26 07:53:50|105.6|105.56|105.64|105.56|105.66|105.56|105.6|105.56|2486
1619423640000|2021-04-26 07:54:00|105.66|105.58|105.72|105.62|105.76|105.68|105.66|105.58|17646
1619423650000|2021-04-26 07:54:10|105.7|105.58|105.68|105.58|105.7|105.58|105.64|105.56|3469
1619423660000|2021-04-26 07:54:20|105.7|105.6|105.74|105.66|105.74|105.66|105.7|105.6|3150
1619423670000|2021-04-26 07:54:30|105.76|105.68|105.76|105.7|105.76|105.72|105.76|105.68|6061
1619423680000|2021-04-26 07:54:40||105.72||105.72||105.72||105.72|5000
1619423690000|2021-04-26 07:54:50|105.78|105.74|105.74|105.68|105.78|105.74|105.72|105.62|43714
1619423700000|2021-04-26 07:55:00|105.72|105.62|105.96|105.88|105.96|105.88|105.68|105.58|27110
1619423710000|2021-04-26 07:55:10|105.98|105.92|106.06|105.96|106.08|105.98|105.96|105.9|83167
1619423720000|2021-04-26 07:55:20|106.08|105.98|106.18|106.04|106.2|106.06|106.04|105.98|52306
1619423730000|2021-04-26 07:55:30|106.16|106.1|106.16|106.1|106.24|106.16|106.16|106.1|26909
1619423740000|2021-04-26 07:55:40|106.14|106.12|106.1|106.04|106.16|106.12|106.1|106.04|34915
1619423750000|2021-04-26 07:55:50|106.12|106.08|106.06|106|106.16|106.1|106|105.98|62249
1619423760000|2021-04-26 07:56:00||106.02||105.98||106.02||105.98|15151
1619423780000|2021-04-26 07:56:20|106.04|105.96|106.06|105.98|106.06|105.98|106|105.96|43344
1619423790000|2021-04-26 07:56:30|106.1|106|106.14|106.04|106.14|106.04|106.06|106|8685
1619423800000|2021-04-26 07:56:40|106.12|106.08|106.14|106.08|106.16|106.1|106.12|106.08|1215
1619423810000|2021-04-26 07:56:50|106.12|106.1|106.16|106.08|106.2|106.1|106.12|106.08|6868
1619423820000|2021-04-26 07:57:00|106.18|106.1|106.28|106.24|106.28|106.24|106.16|106.1|21170
1619423830000|2021-04-26 07:57:10|106.3||106.34||106.36||106.3||17804
1619423840000|2021-04-26 07:57:20|106.32|106.22|106.22|106.1|106.32|106.22|106.2|106.08|34515
1619423850000|2021-04-26 07:57:30|106.2|106.12|106.22|106.12|106.22|106.12|106.16|106.12|4198
1619423860000|2021-04-26 07:57:40|||||||||5000
1619423870000|2021-04-26 07:57:50|106.2||106.2||106.2||106.2||5647
1619423880000|2021-04-26 07:58:00|106.22|106.1|106.38|106.22|106.38|106.22|106|105.98|84735
1619423890000|2021-04-26 07:58:10|106.4|106.24|106.5|106.44|106.5|106.44|106.4|106.24|24459
1619423900000|2021-04-26 07:58:20|106.52|106.48|106.56|106.5|106.56|106.5|106.52|106.48|21010
1619423910000|2021-04-26 07:58:30|106.52|106.48|106.48|106.42|106.52|106.48|106.4|106.34|48011
1619423930000|2021-04-26 07:58:50|||||||||19768
1619423940000|2021-04-26 07:59:00|106.46||106.48||106.48||106.46||25072
1619423950000|2021-04-26 07:59:10|106.5|106.44|106.48|106.42|106.5|106.44|106.48|106.42|13863
1619423960000|2021-04-26 07:59:20|106.46|106.38|106.5|106.4|106.5|106.4|106.4|106.24|84588
1619423970000|2021-04-26 07:59:30|106.48|106.38|106.5|106.42|106.58|106.52|106.32|106.24|165108
1619423980000|2021-04-26 07:59:40|106.52||106.52||106.52||106.52||5615
1619423990000|2021-04-26 07:59:50|106.5|106.44|106.5|106.42|106.56|106.46|106.4|106.38|45229
1619424000000|2021-04-26 08:00:00|106.52|106.46|106.62|106.56|106.62|106.56|106.5|106.42|38587
1619424010000|2021-04-26 08:00:10||106.58||106.58||106.58||106.58|3500
1619424020000|2021-04-26 08:00:20|106.64|106.6|106.66|106.58|106.68|106.6|106.64|106.58|35605
1619424030000|2021-04-26 08:00:30||106.52||106.54||106.54||106.52|44950
1619424040000|2021-04-26 08:00:40|106.5|106.52|106.66|106.58|106.66|106.58|106.5|106.48|84165
1619424050000|2021-04-26 08:00:50|106.62|106.54|106.56|106.46|106.64|106.58|106.56|106.46|8079
1619424060000|2021-04-26 08:01:00|106.54|106.48|106.5|106.42|106.54|106.48|106.46|106.42|7849
1619424070000|2021-04-26 08:01:10|106.48|106.4|106.42|106.38|106.48|106.4|106.42|106.3|29748
1619424080000|2021-04-26 08:01:20|106.38|106.36|106.16|106.1|106.38|106.36|106.12|106.02|83164
1619424090000|2021-04-26 08:01:30|106.14|106.06|106.08|106.02|106.14|106.06|106.08|106|12334
1619424100000|2021-04-26 08:01:40|106.1|106.04|106.08|106.04|106.1|106.04|106.08|106.04|9524
1619424110000|2021-04-26 08:01:50|106.1|106.02|106.16|106.08|106.2|106.1|106.1|106.02|11010
1619424120000|2021-04-26 08:02:00|106.08|106.06|106.06|105.96|106.12|106.06|105.9|105.88|126468
1619424130000|2021-04-26 08:02:10|106.08|105.98|106.08|106.02|106.2|106.08|106.06|105.98|51821
1619424140000|2021-04-26 08:02:20|106.1|106.04|106.18|106.08|106.2|106.1|106.1|106.04|18668
1619424150000|2021-04-26 08:02:30|106.2|106.1|106.24|106.16|106.26|106.16|106.18|106.1|13315
1619424160000|2021-04-26 08:02:40|106.26|106.18|106.36|106.3|106.38|106.3|106.26|106.18|31026
1619424170000|2021-04-26 08:02:50|106.38|106.28|106.24|106.18|106.38|106.28|106.24|106.18|33228
1619424180000|2021-04-26 08:03:00|106.26|106.2|106.34|106.28|106.34|106.28|106.24|106.2|34197
1619424190000|2021-04-26 08:03:10|106.36|106.3|106.46|106.4|106.46|106.4|106.34|106.3|14968
1619424200000|2021-04-26 08:03:20|106.44|106.38|106.52|106.42|106.52|106.42|106.34|106.24|66043
1619424210000|2021-04-26 08:03:30|106.54|106.44|106.58|106.54|106.58|106.54|106.54|106.44|5000
1619424220000|2021-04-26 08:03:40|106.6|106.5|106.56|106.46|106.6|106.5|106.52|106.42|26117
1619424230000|2021-04-26 08:03:50|106.58|106.48|106.6|106.56|106.62|106.56|106.56|106.48|21362
1619424240000|2021-04-26 08:04:00|106.62|106.58|106.76|106.64|106.76|106.64|106.62|106.58|26089
1619424250000|2021-04-26 08:04:10|106.62|106.62|106.76|106.72|106.78|106.72|106.62|106.6|40583
1619424260000|2021-04-26 08:04:20|106.78|106.7|106.8|106.72|106.8|106.72|106.7|106.68|58389
1619424270000|2021-04-26 08:04:30|106.78|106.7|106.74|106.64|106.78|106.7|106.62|106.54|125598
1619424280000|2021-04-26 08:04:40||106.66||106.66||106.66||106.66|5045
1619424290000|2021-04-26 08:04:50|106.76|106.68|106.72|106.68|106.76|106.68|106.72|106.6|42135
1619424300000|2021-04-26 08:05:00|106.68|106.66|106.68|106.6|106.68|106.66|106.68|106.6|11316
1619424310000|2021-04-26 08:05:10|||||||||4727
1619424320000|2021-04-26 08:05:20|106.66|106.58|106.6|106.54|106.66|106.58|106.56|106.48|21952
1619424330000|2021-04-26 08:05:30|106.62|106.64|106.74|106.66|106.76|106.66|106.62|106.56|43288
1619424340000|2021-04-26 08:05:40|106.76|106.68|106.78|106.72|106.8|106.72|106.76|106.64|17345
1619424350000|2021-04-26 08:05:50||106.7||106.7||106.7||106.7|64974
1619424360000|2021-04-26 08:06:00|106.76|106.68|106.6|106.48|106.76|106.68|106.5|106.44|266248
1619424370000|2021-04-26 08:06:10|106.58|106.46|106.42|106.36|106.58|106.48|106.42|106.36|28700
1619424390000|2021-04-26 08:06:30|106.44|106.4|106.6|106.5|106.6|106.5|106.44|106.36|52402
1619424400000|2021-04-26 08:06:40||106.52||106.52||106.52||106.52|37620
1619424410000|2021-04-26 08:06:50|106.58|106.5|106.48|106.4|106.58|106.52|106.48|106.4|31027
1619424420000|2021-04-26 08:07:00|106.46|106.34|106.34|106.24|106.46|106.4|106.34|106.22|22298
1619424430000|2021-04-26 08:07:10|106.32|106.22|106.28|106.2|106.32|106.24|106.28|106.16|3370
1619424440000|2021-04-26 08:07:20||106.16||106.16||106.2||106.16|6081
1619424450000|2021-04-26 08:07:30||106.18||106.18||106.18||106.18|258
1619424460000|2021-04-26 08:07:40|||||||||1411
1619424470000|2021-04-26 08:07:50||106.16||106.16||106.16||106.16|278
1619424480000|2021-04-26 08:08:00||106.18||106.16||106.18||106.16|4617
1619424490000|2021-04-26 08:08:10|106.24|106.2|106.22|106.16|106.24|106.2|106.18|106.1|21423
1619424500000|2021-04-26 08:08:20|106.24|106.18|106.28|106.2|106.3|106.2|106.24|106.16|15559
1619424510000|2021-04-26 08:08:30|106.26|106.18|106.22|106.12|106.26|106.18|106.22|106.12|5621
1619424520000|2021-04-26 08:08:40||106.14||106.14||106.14||106.14|1884
1619424530000|2021-04-26 08:08:50|106.18|106.12|106.18|106.1|106.2|106.12|106.16|106.06|7295
1619424540000|2021-04-26 08:09:00|106.2|106.12|106.16|106.08|106.2|106.14|106.14|106.08|32786
1619424550000|2021-04-26 08:09:10|106.14|106.06|106.16|106.08|106.16|106.1|106.1|106.04|2408
1619424560000|2021-04-26 08:09:20|106.12|106.06|106.12|106.06|106.12|106.06|106.12|106.06|1739
1619424570000|2021-04-26 08:09:30|106.1|106.04|106.08|106.02|106.12|106.04|106.06|106|10124
1619424580000|2021-04-26 08:09:40|106.06|106|106.1|106|106.1|106.02|106.02|105.98|34880
1619424590000|2021-04-26 08:09:50|106.06|105.98|106.04|105.96|106.1|106|106.04|105.92|53245
1619424600000|2021-04-26 08:10:00|106|105.92|105.84|105.78|106|105.92|105.84|105.76|22326
1619424610000|2021-04-26 08:10:10|||||||||78817
1619424620000|2021-04-26 08:10:20|105.76|105.76|105.92|105.86|105.92|105.86|105.76|105.64|61545
1619424630000|2021-04-26 08:10:30|105.9|105.84|105.8|105.72|105.9|105.84|105.8|105.7|24128
1619424640000|2021-04-26 08:10:40|105.78|105.7|105.7|105.62|105.78|105.72|105.7|105.6|8770
1619424650000|2021-04-26 08:10:50|105.68|105.6|105.68|105.58|105.68|105.6|105.68|105.58|12172
1619424660000|2021-04-26 08:11:00|105.58|105.6|105.68|105.58|105.68|105.6|105.58|105.54|15511
1619424670000|2021-04-26 08:11:10|105.66|105.56|105.6|105.52|105.66|105.56|105.6|105.5|0
1619424680000|2021-04-26 08:11:20|105.58|105.5|105.68|105.6|105.68|105.6|105.58|105.5|35902
1619424690000|2021-04-26 08:11:30|105.66|105.58|105.62|105.54|105.66|105.58|105.62|105.54|9519
1619424700000|2021-04-26 08:11:40|105.6|105.5|105.5|105.44|105.62|105.52|105.5|105.42|17764
1619424710000|2021-04-26 08:11:50|105.52|105.46|105.7|105.6|105.7|105.6|105.52|105.46|26657
1619424720000|2021-04-26 08:12:00|105.68|105.62|105.54|105.46|105.68|105.62|105.54|105.44|66734
1619424730000|2021-04-26 08:12:10|105.56|105.48|105.6|105.5|105.66|105.54|105.56|105.48|7978
1619424740000|2021-04-26 08:12:20||105.54||105.54||105.54||105.54|900
1619424750000|2021-04-26 08:12:30|105.58|105.5|105.58|105.5|105.58|105.5|105.58|105.5|109
1619424760000|2021-04-26 08:12:40|105.56|105.48|105.52|105.44|105.56|105.48|105.52|105.44|23678
1619424770000|2021-04-26 08:12:50|105.54|105.48|105.7|105.64|105.7|105.64|105.52|105.48|6694
1619424780000|2021-04-26 08:13:00|105.68||105.7||105.7||105.68||110
1619424790000|2021-04-26 08:13:10|105.72|105.66|105.82|105.72|105.84|105.72|105.72|105.66|7858
1619424800000|2021-04-26 08:13:20|105.8|105.7|105.8|105.72|105.8|105.72|105.8|105.7|98974
1619424810000|2021-04-26 08:13:30|105.82|105.74|105.94|105.8|105.94|105.8|105.82|105.74|1984
1619424820000|2021-04-26 08:13:40|105.96|105.82|105.96|105.86|105.96|105.86|105.96|105.82|10000
1619424830000|2021-04-26 08:13:50|105.98|105.88|106|105.92|106|105.92|105.98|105.88|3816
1619424840000|2021-04-26 08:14:00|105.98|105.88|105.94|105.88|106|105.88|105.94|105.88|10466
1619424850000|2021-04-26 08:14:10|||||||||1500
1619424860000|2021-04-26 08:14:20|105.92|105.86|105.9|105.82|105.92|105.86|105.86|105.82|52818
1619424870000|2021-04-26 08:14:30|105.92|105.84|105.98|105.88|105.98|105.88|105.92|105.84|949
1619424880000|2021-04-26 08:14:40|105.96|105.86|105.92|105.82|105.96|105.86|105.92|105.82|0
1619424890000|2021-04-26 08:14:50|||||||||10709
1619424900000|2021-04-26 08:15:00|105.9|105.84|105.92|105.84|105.92|105.84|105.9|105.82|254
1619424910000|2021-04-26 08:15:10|||||||||35000
1619424920000|2021-04-26 08:15:20|105.88|105.82|105.88|105.82|105.88|105.82|105.88|105.82|45613
1619424930000|2021-04-26 08:15:30|105.86|105.8|105.82|105.72|105.86|105.8|105.82|105.72|13312
1619424940000|2021-04-26 08:15:40|105.78|105.7|105.72|105.64|105.78|105.7|105.72|105.64|5459
1619424960000|2021-04-26 08:16:00||105.62||105.6||105.64||105.6|839
1619424970000|2021-04-26 08:16:10|105.7|105.58|105.66|105.54|105.7|105.58|105.66|105.54|420
1619424980000|2021-04-26 08:16:20|105.64|105.5|105.66|105.54|105.66|105.54|105.6|105.5|5296
1619424990000|2021-04-26 08:16:30|105.64||105.64||105.68||105.64||4000
1619425000000|2021-04-26 08:16:40|105.6|105.56|105.64|105.56|105.66|105.56|105.6|105.56|0
1619425010000|2021-04-26 08:16:50|105.66|105.58|105.76|105.7|105.76|105.7|105.66|105.58|9966
1619425020000|2021-04-26 08:17:00|105.78|105.72|105.8|105.7|105.82|105.72|105.78|105.7|14009
1619425030000|2021-04-26 08:17:10|105.76|105.68|105.9|105.8|105.92|105.8|105.76|105.68|32503
1619425040000|2021-04-26 08:17:20|105.92|105.84|105.98|105.86|105.98|105.86|105.92|105.84|3604
1619425050000|2021-04-26 08:17:30|106|105.88|106|105.94|106|105.94|105.96|105.88|28917
1619425060000|2021-04-26 08:17:40|106.02|105.96|106.14|106.08|106.14|106.08|106.02|105.96|52373
1619425070000|2021-04-26 08:17:50|106.12|106.06|106.12|106.04|106.12|106.06|106.12|106.04|14915
1619425080000|2021-04-26 08:18:00||106.08||106.08||106.08||106.08|3939
1619425090000|2021-04-26 08:18:10|106.14|106.1|106.24|106.2|106.24|106.2|106.14|106.1|19549
1619425100000|2021-04-26 08:18:20|106.22|106.18|106.24|106.2|106.24|106.2|106.22|106.18|8414
1619425110000|2021-04-26 08:18:30|106.22|106.18|106.14|106.08|106.22|106.18|106.12|106.08|20414
1619425120000|2021-04-26 08:18:40|106.12|106.1|106.16|106.12|106.16|106.12|106.12|106.1|17627
1619425140000|2021-04-26 08:19:00|106.18|106.14|106.22|106.16|106.24|106.18|106.18|106.14|7657
1619425150000|2021-04-26 08:19:10||106.18||106.18||106.18||106.18|2757
1619425160000|2021-04-26 08:19:20|106.2|106.16|106.22|106.14|106.22|106.16|106.2|106.12|3660
1619425170000|2021-04-26 08:19:30|106.2|106.12|106.16|106.08|106.2|106.12|106.16|106.08|3666
1619425180000|2021-04-26 08:19:40|106.14|106.04|106.06|105.98|106.14|106.04|106.04|105.96|11600
1619425190000|2021-04-26 08:19:50|106.08|106|106.16|106.1|106.2|106.14|106.08|106|10371
1619425200000|2021-04-26 08:20:00|106.14|106.06|106.06|105.98|106.14|106.06|106.04|105.94|192901
1619425210000|2021-04-26 08:20:10|106.08|106|106.14|106.02|106.14|106.02|106.08|106|0
1619425220000|2021-04-26 08:20:20|106|106|105.98|105.88|106.1|106|105.98|105.88|25176
1619425250000|2021-04-26 08:20:50|105.96||105.94||105.96||105.94||1005
1619425260000|2021-04-26 08:21:00|105.92|105.84|105.84|105.76|105.92|105.84|105.84|105.76|7729
1619425270000|2021-04-26 08:21:10|105.82|105.72|105.82|105.7|105.82|105.72|105.78|105.68|1550
1619425280000|2021-04-26 08:21:20|105.8||105.8||105.8||105.8||6609
1619425300000|2021-04-26 08:21:40|||||||||29389
1619425310000|2021-04-26 08:21:50|105.82|105.72|105.84|105.78|105.84|105.8|105.82|105.72|5462
1619425320000|2021-04-26 08:22:00|105.82||105.82||105.82||105.82||3636
1619425330000|2021-04-26 08:22:10|105.76|105.76|105.58|105.48|105.76|105.76|105.58|105.44|7473
1619425340000|2021-04-26 08:22:20|105.56|105.46|105.56|105.52|105.62|105.54|105.48|105.36|30803
1619425350000|2021-04-26 08:22:30|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|3005
1619425360000|2021-04-26 08:22:40|105.64|105.56|105.62|105.54|105.66|105.56|105.62|105.54|6041
1619425380000|2021-04-26 08:23:00|105.64|105.56|105.66|105.56|105.66|105.56|105.64|105.56|0
1619425390000|2021-04-26 08:23:10|105.68|105.6|105.64|105.6|105.76|105.7|105.64|105.58|22582
1619425400000|2021-04-26 08:23:20|105.66|105.58|105.64|105.56|105.66|105.58|105.64|105.56|8657
1619425410000|2021-04-26 08:23:30|105.62|105.52|105.58|105.48|105.62|105.52|105.52|105.44|7727
1619425420000|2021-04-26 08:23:40|105.6|105.5|105.58|105.52|105.6|105.52|105.58|105.48|0
1619425430000|2021-04-26 08:23:50|105.56|105.5|105.56|105.48|105.56|105.5|105.56|105.48|19445
1619425450000|2021-04-26 08:24:10|105.54|105.46|105.5|105.44|105.54|105.5|105.48|105.44|25265
1619425470000|2021-04-26 08:24:30|||||||||20000
1619425480000|2021-04-26 08:24:40|105.52|105.46|105.52|105.42|105.52|105.46|105.4|105.38|32459
1619425490000|2021-04-26 08:24:50|105.54|105.44|105.56|105.5|105.56|105.5|105.54|105.44|10632
1619425500000|2021-04-26 08:25:00|105.54|105.48|105.54|105.46|105.54|105.48|105.54|105.46|12100
1619425510000|2021-04-26 08:25:10||105.48||105.44||105.48||105.44|21170
1619425520000|2021-04-26 08:25:20||105.46||105.44||105.46||105.44|3004
1619425530000|2021-04-26 08:25:30|105.52|105.42|105.42|105.32|105.52|105.42|105.38|105.3|28920
1619425540000|2021-04-26 08:25:40|105.4|105.34|105.44|105.36|105.44|105.36|105.4|105.34|1826
1619425560000|2021-04-26 08:26:00|105.46|105.38|105.48|105.4|105.5|105.42|105.46|105.38|7313
1619425570000|2021-04-26 08:26:10|105.46|105.38|105.48|105.4|105.48|105.4|105.46|105.38|0
1619425580000|2021-04-26 08:26:20|||||||||5890
1619425600000|2021-04-26 08:26:40||105.44||105.4||105.44||105.4|414
1619425610000|2021-04-26 08:26:50|105.46|105.42|105.48|105.42|105.48|105.42|105.44|105.42|24588
1619425620000|2021-04-26 08:27:00|||||||||2244
1619425640000|2021-04-26 08:27:20|105.5|105.44|105.52|105.4|105.54|105.46|105.5|105.4|13333
1619425660000|2021-04-26 08:27:40|105.4|105.42|105.44|105.34|105.5|105.42|105.4|105.34|28666
1619425670000|2021-04-26 08:27:50|105.42|105.36|105.38|105.34|105.42|105.36|105.38|105.34|27012
1619425680000|2021-04-26 08:28:00|105.4|105.36|105.46|105.36|105.5|105.44|105.4|105.36|5576
1619425690000|2021-04-26 08:28:10|105.44||105.44||105.44||105.44||1000
1619425700000|2021-04-26 08:28:20|||||||||20384
1619425710000|2021-04-26 08:28:30|||||||||1298
1619425720000|2021-04-26 08:28:40|105.46|105.38|105.46|105.38|105.46|105.38|105.46|105.36|865
1619425730000|2021-04-26 08:28:50|||||||||10000
1619425740000|2021-04-26 08:29:00|105.44|105.36|105.46|105.38|105.46|105.38|105.44|105.36|0
1619425750000|2021-04-26 08:29:10|105.44|105.36|105.44|105.36|105.44|105.36|105.44|105.36|0
1619425760000|2021-04-26 08:29:20|105.46|105.38|105.46|105.38|105.46|105.38|105.46|105.38|768
1619425770000|2021-04-26 08:29:30|105.44|105.36|105.44|105.36|105.44|105.36|105.44|105.36|1110
1619425780000|2021-04-26 08:29:40|105.46|105.38|105.46|105.4|105.46|105.4|105.44|105.36|0
1619425790000|2021-04-26 08:29:50|||||||||1961
1619425800000|2021-04-26 08:30:00|105.44|105.42|105.68|105.64|105.68|105.64|105.44|105.42|19214
1619425810000|2021-04-26 08:30:10|||||||||24496
1619425820000|2021-04-26 08:30:20|105.72|105.66|105.72|105.64|105.74|105.66|105.72|105.64|4820
1619425830000|2021-04-26 08:30:30|105.74|105.66|105.74|105.66|105.76|105.66|105.74|105.66|62
1619425840000|2021-04-26 08:30:40|105.72|105.64|105.72|105.66|105.72|105.66|105.7|105.64|0
1619425850000|2021-04-26 08:30:50|105.7|105.64|105.62|105.56|105.72|105.64|105.62|105.56|10176
1619425860000|2021-04-26 08:31:00|105.6|105.54|105.62|105.52|105.62|105.54|105.6|105.5|5747
1619425870000|2021-04-26 08:31:10||105.54||105.56||105.56||105.54|0
1619425880000|2021-04-26 08:31:20|105.64|105.58|105.82|105.76|105.84|105.76|105.64|105.58|21870
1619425890000|2021-04-26 08:31:30|105.8|105.74|105.82|105.74|105.82|105.74|105.8|105.74|3729
1619425900000|2021-04-26 08:31:40|105.8|105.72|105.76|105.68|105.8|105.72|105.76|105.68|5287
1619425910000|2021-04-26 08:31:50|||||||||3063
1619425920000|2021-04-26 08:32:00|105.74|105.66|105.62|105.54|105.74|105.66|105.62|105.54|20130
1619425930000|2021-04-26 08:32:10|105.6|105.52|105.64|105.54|105.64|105.54|105.56|105.48|5971
1619425940000|2021-04-26 08:32:20|105.62||105.62||105.62||105.62||78688
1619425950000|2021-04-26 08:32:30|105.6|105.5|105.56|105.5|105.6|105.5|105.54|105.5|10160
1619425960000|2021-04-26 08:32:40|||||||||462
1619425970000|2021-04-26 08:32:50|105.54|105.46|105.5|105.42|105.54|105.46|105.5|105.42|1430
1619425980000|2021-04-26 08:33:00|105.52|105.44|105.54|105.48|105.54|105.48|105.52|105.44|3470
1619425990000|2021-04-26 08:33:10|105.56|105.52|105.56|105.52|105.56|105.52|105.56|105.52|667
1619426000000|2021-04-26 08:33:20|||||||||3500
1619426010000|2021-04-26 08:33:30|105.54|105.48|105.54|105.48|105.54|105.48|105.54|105.48|945
1619426020000|2021-04-26 08:33:40|105.52|105.46|105.46|105.4|105.52|105.46|105.46|105.4|5443
1619426030000|2021-04-26 08:33:50|105.44|105.38|105.4|105.28|105.44|105.38|105.4|105.28|9516
1619426040000|2021-04-26 08:34:00|||||||||5184
1619426050000|2021-04-26 08:34:10|105.38|105.3|105.4|105.32|105.4|105.32|105.38|105.3|1749
1619426060000|2021-04-26 08:34:20|||||||||6032
1619426070000|2021-04-26 08:34:30|105.38|105.3|105.28|105.16|105.38|105.3|105.28|105.14|21738
1619426080000|2021-04-26 08:34:40|105.3|105.18|105.32|105.24|105.32|105.24|105.3|105.18|5854
1619426090000|2021-04-26 08:34:50|105.3|105.22|105.26|105.2|105.3|105.22|105.26|105.2|13918
1619426110000|2021-04-26 08:35:10|105.28|105.22|105.26|105.2|105.3|105.22|105.26|105.2|46246
1619426120000|2021-04-26 08:35:20|105.22|105.16|105.34|105.3|105.34|105.3|105.22|105.16|6095
1619426130000|2021-04-26 08:35:30|105.36|105.28|105.38|105.3|105.38|105.3|105.34|105.28|5977
1619426140000|2021-04-26 08:35:40|105.36|105.32|105.36|105.3|105.36|105.32|105.36|105.3|18192
1619426150000|2021-04-26 08:35:50|105.34|105.26|105.32|105.22|105.34|105.26|105.32|105.22|7646
1619426160000|2021-04-26 08:36:00|105.3||105.28||105.3||105.28||19
1619426170000|2021-04-26 08:36:10|||||||||200
1619426180000|2021-04-26 08:36:20|105.3|105.24|105.32|105.24|105.32|105.24|105.3|105.24|2594
1619426200000|2021-04-26 08:36:40|105.34||105.32||105.34||105.32||2601
1619426210000|2021-04-26 08:36:50|105.3|105.22|105.22|105.18|105.3|105.22|105.22|105.18|16734
1619426220000|2021-04-26 08:37:00|105.2|105.16|105.2|105.16|105.2|105.16|105.2|105.16|708
1619426230000|2021-04-26 08:37:10|||||||||13
1619426240000|2021-04-26 08:37:20|105.16|105.12|105.16|105.1|105.16|105.12|105.16|105.1|702
1619426250000|2021-04-26 08:37:30|105.14||105.14||105.14||105.14||0
1619426260000|2021-04-26 08:37:40|105.12||105.12||105.12||105.12||1
1619426270000|2021-04-26 08:37:50|105.14|105.12|105.18|105.1|105.24|105.12|105.14|105.1|2756
1619426290000|2021-04-26 08:38:10|||||||||15
1619426300000|2021-04-26 08:38:20|105.14||105.14||105.14||105.12||0
1619426320000|2021-04-26 08:38:40||105.08||105.08||105.08||105.08|2300
1619426330000|2021-04-26 08:38:50|105.12|105.1|105.14|105.08|105.14|105.1|105.12|105.08|9886
1619426350000|2021-04-26 08:39:10||105.1||105.1||105.1||105.1|0
1619426360000|2021-04-26 08:39:20|105.16|105.12|105.24|105.16|105.24|105.18|105.16|105.12|12434
1619426370000|2021-04-26 08:39:30|105.28|105.18|105.3|105.24|105.34|105.26|105.28|105.18|4491
1619426380000|2021-04-26 08:39:40|||||||||13224
1619426390000|2021-04-26 08:39:50|105.28|105.22|105.24|105.22|105.28|105.22|105.24|105.18|11116
1619426400000|2021-04-26 08:40:00|105.22|105.18|105.18|105.1|105.22|105.18|105.18|105.1|4084
1619426410000|2021-04-26 08:40:10|105.16|105.12|105.16|105.1|105.18|105.12|105.16|105.1|0
1619426420000|2021-04-26 08:40:20|105.18|105.12|105.16|105.1|105.18|105.12|105.16|105.1|500
1619426430000|2021-04-26 08:40:30|105.18|105.12|105.22|105.16|105.22|105.18|105.18|105.12|127119
1619426450000|2021-04-26 08:40:50|105.2|105.14|105.2|105.14|105.2|105.14|105.2|105.14|102500
1619426460000|2021-04-26 08:41:00|105.22|105.16|105.22|105.16|105.22|105.16|105.22|105.16|6326
1619426490000|2021-04-26 08:41:30|105.24|105.18|105.24|105.16|105.3|105.2|105.22|105.16|9964
1619426500000|2021-04-26 08:41:40|105.26|105.18|105.3|105.2|105.3|105.2|105.26|105.16|5533
1619426510000|2021-04-26 08:41:50||105.22||105.22||105.22||105.22|949
1619426520000|2021-04-26 08:42:00||105.24||105.24||105.24||105.24|36806
1619426530000|2021-04-26 08:42:10|105.34|105.26|105.34|105.26|105.36|105.28|105.34|105.26|4976
1619426540000|2021-04-26 08:42:20|105.32|105.22|105.26|105.22|105.32|105.22|105.26|105.22|1577
1619426550000|2021-04-26 08:42:30|105.28|105.24|105.32|105.24|105.34|105.24|105.28|105.24|15470
1619426560000|2021-04-26 08:42:40|105.34|105.26|105.38|105.32|105.42|105.34|105.34|105.26|14664
1619426570000|2021-04-26 08:42:50|105.4||105.36||105.4||105.36||0
1619426580000|2021-04-26 08:43:00|105.34|105.28|105.32|105.26|105.36|105.28|105.28|105.24|20191
1619426590000|2021-04-26 08:43:10|105.34|105.28|105.42|105.34|105.42|105.34|105.34|105.28|23842
1619426600000|2021-04-26 08:43:20|105.4||105.4||105.4||105.4||9883
1619426610000|2021-04-26 08:43:30|105.44|105.36|105.46|105.38|105.46|105.38|105.42|105.36|992
1619426620000|2021-04-26 08:43:40|||||||||1879
1619426640000|2021-04-26 08:44:00|105.44|105.4|105.44|105.4|105.44|105.4|105.44|105.4|216
1619426650000|2021-04-26 08:44:10|105.46|105.44|105.56|105.48|105.56|105.48|105.46|105.44|7722
1619426660000|2021-04-26 08:44:20|105.58|105.5|105.56|105.52|105.6|105.52|105.56|105.5|0
1619426670000|2021-04-26 08:44:30|105.58|105.54|105.62|105.6|105.62|105.6|105.58|105.54|12237
1619426680000|2021-04-26 08:44:40|105.64|105.62|105.7|105.66|105.7|105.68|105.64|105.62|16661
1619426690000|2021-04-26 08:44:50|||||||||18943
1619426700000|2021-04-26 08:45:00|105.68|105.64|105.7|105.66|105.7|105.66|105.68|105.64|2688
1619426710000|2021-04-26 08:45:10|||||||||4701
1619426730000|2021-04-26 08:45:30|105.68|105.64|105.68|105.66|105.68|105.66|105.68|105.64|2561
1619426740000|2021-04-26 08:45:40|||||||||277
1619426750000|2021-04-26 08:45:50|105.7|105.68|105.7|105.66|105.7|105.68|105.68|105.66|3334
1619426760000|2021-04-26 08:46:00|105.68||105.7||105.7||105.68||0
1619426770000|2021-04-26 08:46:10|105.72|105.7|105.88|105.82|105.9|105.82|105.72|105.66|49139
1619426780000|2021-04-26 08:46:20|105.86|105.8|105.86|105.82|105.86|105.82|105.82|105.78|14682
1619426800000|2021-04-26 08:46:40|105.82|105.8|105.78|105.72|105.82|105.8|105.78|105.72|8538
1619426810000|2021-04-26 08:46:50||105.74||105.74||105.74||105.74|2777
1619426820000|2021-04-26 08:47:00|||||||||3508
1619426830000|2021-04-26 08:47:10|105.76|105.72|105.74|105.7|105.76|105.72|105.74|105.68|2823
1619426840000|2021-04-26 08:47:20|105.76|105.74|105.78|105.72|105.8|105.74|105.74|105.7|35515
1619426850000|2021-04-26 08:47:30|105.76|105.7|105.76|105.7|105.76|105.7|105.76|105.7|7445
1619426870000|2021-04-26 08:47:50|||||||||89693
1619426880000|2021-04-26 08:48:00|105.78|105.72|105.78|105.72|105.8|105.72|105.78|105.7|7750
1619426890000|2021-04-26 08:48:10|||||||||2368
1619426910000|2021-04-26 08:48:30|105.8|105.74|105.78|105.72|105.8|105.74|105.78|105.72|5175
1619426920000|2021-04-26 08:48:40|105.76||105.76||105.76||105.76||7226
1619426940000|2021-04-26 08:49:00|105.78|105.74|105.88|105.8|105.92|105.8|105.78|105.74|6547
1619426950000|2021-04-26 08:49:10|105.9|105.82|105.9|105.84|105.9|105.84|105.9|105.82|5000
1619426960000|2021-04-26 08:49:20|105.92|105.86|106|105.92|106.02|105.92|105.92|105.86|399
1619426970000|2021-04-26 08:49:30|106.02|105.94|106|105.94|106.02|105.94|105.96|105.88|8460
1619426990000|2021-04-26 08:49:50|106.02|105.96|106.08|106.02|106.1|106.02|106.02|105.96|8792
1619427000000|2021-04-26 08:50:00|106.1||106.1||106.1||106.1||0
1619427010000|2021-04-26 08:50:10|||||||||6494
1619427020000|2021-04-26 08:50:20|106.06|105.98|106.06|105.98|106.06|105.98|106|105.96|8193
1619427050000|2021-04-26 08:50:50|||||||||944
1619427060000|2021-04-26 08:51:00||106||106||106||106|372
1619427070000|2021-04-26 08:51:10||106.02||106.02||106.02||106.02|0
1619427080000|2021-04-26 08:51:20|106.1|106.04|106.08|106.02|106.1|106.04|106.08|106.02|7525
1619427110000|2021-04-26 08:51:50|106.1|106.04|106.08|106.04|106.1|106.04|106.08|106.02|6554
1619427120000|2021-04-26 08:52:00|106.1|106.06|106.08|106.04|106.1|106.06|106.08|106.04|1452
1619427130000|2021-04-26 08:52:10|106.1||106.1||106.1||106.1||22100
1619427140000|2021-04-26 08:52:20|106.08|106.06|106.1|106.06|106.1|106.06|106.08|106.06|14934
1619427150000|2021-04-26 08:52:30|106.06|106.04|106.16|106.06|106.16|106.08|106.06|106.04|29130
1619427160000|2021-04-26 08:52:40|106.14|106.08|106.16|106.12|106.16|106.12|106.14|106.08|0
1619427170000|2021-04-26 08:52:50|||||||||31205
1619427200000|2021-04-26 08:53:20|106.14|106.08|106.16|106.1|106.16|106.1|106.14|106.08|4432
1619427210000|2021-04-26 08:53:30|106.14||106.14||106.14||106.14||16498
1619427240000|2021-04-26 08:54:00|106.12|106.08|106.1|106.08|106.14|106.1|106.1|106.08|6460
1619427250000|2021-04-26 08:54:10|106.12||106.12||106.12||106.12||1884
1619427260000|2021-04-26 08:54:20|106.14|106.1|106.14|106.12|106.14|106.12|106.14|106.1|1776
1619427270000|2021-04-26 08:54:30|106.16|106.14|106.14|106.12|106.16|106.14|106.14|106.1|13773
1619427280000|2021-04-26 08:54:40|106.16|106.08|106.14|106.08|106.16|106.08|106.14|106.08|150300
1619427290000|2021-04-26 08:54:50|||||||||4033
1619427300000|2021-04-26 08:55:00||106.06||106.06||106.06||106.06|4769
1619427310000|2021-04-26 08:55:10|106.12|106.04|106.08|106.04|106.12|106.04|106.08|106.04|3355
1619427320000|2021-04-26 08:55:20|106.06|106|106.04|105.98|106.06|106|106.04|105.98|8108
1619427330000|2021-04-26 08:55:30|106.02||106.02||106.04||106.02||321
1619427340000|2021-04-26 08:55:40|||||||||4732
1619427350000|2021-04-26 08:55:50||106||106||106||105.98|9000
1619427370000|2021-04-26 08:56:10|106|105.98|105.94|105.9|106|105.98|105.92|105.86|26158
1619427380000|2021-04-26 08:56:20|105.92|105.86|105.92|105.84|105.92|105.86|105.84|105.76|24420
1619427390000|2021-04-26 08:56:30|105.94|105.86|105.92|105.84|105.94|105.86|105.92|105.84|6214
1619427400000|2021-04-26 08:56:40|105.9|105.86|105.96|105.88|105.96|105.88|105.9|105.86|1081
1619427410000|2021-04-26 08:56:50|105.94|105.9|106|105.94|106|105.94|105.92|105.9|39100
1619427420000|2021-04-26 08:57:00|105.98|105.92|105.98|105.92|106|105.92|105.98|105.9|2524
1619427430000|2021-04-26 08:57:10|||||||||12538
1619427440000|2021-04-26 08:57:20|105.96||105.98||105.98||105.96||7319
1619427450000|2021-04-26 08:57:30|||||||||5333
1619427470000|2021-04-26 08:57:50|105.96|105.94|105.98|105.94|105.98|105.96|105.96|105.92|11896
1619427480000|2021-04-26 08:58:00|106.02|105.96|106.1|106.06|106.1|106.08|106.02|105.96|8343
1619427490000|2021-04-26 08:58:10|106.12||106.12||106.12||106.12||0
1619427500000|2021-04-26 08:58:20|106.14|106.08|106.08|106|106.14|106.1|106.08|105.98|11371
1619427510000|2021-04-26 08:58:30|106.06|105.98|106.08|105.98|106.08|105.98|106.02|105.96|49
1619427520000|2021-04-26 08:58:40|||||||||4800
1619427530000|2021-04-26 08:58:50|106.06|105.96|106.06|105.98|106.06|105.98|106.04|105.96|12005
1619427540000|2021-04-26 08:59:00|106.02|105.96|106.02|105.92|106.02|105.96|106.02|105.92|24871
1619427550000|2021-04-26 08:59:10||105.94||105.94||105.94||105.94|0
1619427560000|2021-04-26 08:59:20|||||||||88
1619427580000|2021-04-26 08:59:40|106|105.92|105.96|105.88|106|105.92|105.96|105.88|4035
1619427590000|2021-04-26 08:59:50|||||||||6620
1619427600000|2021-04-26 09:00:00|105.94|105.86|105.88|105.8|105.94|105.86|105.88|105.8|11487
1619427610000|2021-04-26 09:00:10||105.82||105.82||105.82||105.82|6325
1619427640000|2021-04-26 09:00:40|||||||||5075
1619427650000|2021-04-26 09:00:50|||||||||4723
1619427660000|2021-04-26 09:01:00|105.9|105.84|105.88|105.82|105.92|105.86|105.88|105.82|4919
1619427680000|2021-04-26 09:01:20|105.84|105.8|105.88|105.84|105.88|105.84|105.84|105.8|1086
1619427700000|2021-04-26 09:01:40|105.9|105.8|105.92|105.88|105.92|105.88|105.9|105.8|4465
1619427710000|2021-04-26 09:01:50|||||||||191
1619427720000|2021-04-26 09:02:00|||||||||35
1619427730000|2021-04-26 09:02:10|105.9||105.92||105.92||105.9||5752
1619427750000|2021-04-26 09:02:30|105.94|105.9|105.92|105.88|105.94|105.9|105.92|105.88|5354
1619427760000|2021-04-26 09:02:40|105.9|105.86|105.9|105.84|105.9|105.86|105.9|105.84|1212
1619427770000|2021-04-26 09:02:50|105.88|105.82|105.86|105.8|105.88|105.84|105.86|105.8|5142
1619427790000|2021-04-26 09:03:10|105.84||105.84||105.84||105.84||49
1619427810000|2021-04-26 09:03:30||105.78||105.76||105.8||105.74|4601
1619427820000|2021-04-26 09:03:40|105.86|105.78|105.82|105.76|105.88|105.78|105.82|105.76|7066
1619427830000|2021-04-26 09:03:50||105.78||105.78||105.78||105.78|0
1619427850000|2021-04-26 09:04:10|105.8|105.76|105.8|105.76|105.8|105.76|105.8|105.76|4131
1619427860000|2021-04-26 09:04:20|105.82|105.78|105.82|105.78|105.82|105.78|105.82|105.78|31
1619427870000|2021-04-26 09:04:30|105.84||105.84||105.84||105.84||1645
1619427880000|2021-04-26 09:04:40|105.86|105.8|106|105.94|106|105.94|105.86|105.78|10221
1619427890000|2021-04-26 09:04:50|106.02|105.96|106.04|106|106.04|106|106.02|105.96|21227
1619427900000|2021-04-26 09:05:00|106.06|105.98|106.04|105.98|106.06|106|106.04|105.98|2500
1619427910000|2021-04-26 09:05:10|106.02|106|106.06|106|106.06|106|106.02|106|1553
1619427920000|2021-04-26 09:05:20|106.04|105.98|106.04|105.98|106.04|105.98|106.04|105.98|3848
1619427930000|2021-04-26 09:05:30|106.02||106.02||106.02||106.02||35
1619427940000|2021-04-26 09:05:40|106.04|105.94|106.04|106|106.04|106|106.04|105.94|3404
1619427950000|2021-04-26 09:05:50|106.06|106.02|106.36|106.3|106.36|106.3|106.06|106.02|59553
1619427960000|2021-04-26 09:06:00|106.34|106.28|106.34|106.3|106.34|106.3|106.34|106.24|3322
1619427970000|2021-04-26 09:06:10|106.36|106.32|106.3|106.24|106.36|106.34|106.26|106.2|28718
1619427980000|2021-04-26 09:06:20|106.34|106.26|106.4|106.32|106.4|106.32|106.34|106.26|5653
1619427990000|2021-04-26 09:06:30|106.38|106.3|106.38|106.32|106.38|106.32|106.38|106.3|1375
1619428000000|2021-04-26 09:06:40|106.36|106.3|106.38|106.34|106.38|106.34|106.36|106.3|1751
1619428010000|2021-04-26 09:06:50|106.4|106.36|106.4|106.34|106.4|106.36|106.4|106.34|3069
1619428020000|2021-04-26 09:07:00||106.36||106.36||106.36||106.36|0
1619428030000|2021-04-26 09:07:10|106.38|106.34|106.5|106.4|106.5|106.4|106.38|106.3|36043
1619428040000|2021-04-26 09:07:20|||||||||4143
1619428050000|2021-04-26 09:07:30|106.48||106.48||106.48||106.48||2798
1619428060000|2021-04-26 09:07:40|106.46|106.38|106.5|106.44|106.5|106.46|106.42|106.38|27190
1619428070000|2021-04-26 09:07:50|106.46|106.4|106.5|106.42|106.5|106.44|106.44|106.4|15765
1619428080000|2021-04-26 09:08:00||106.44||106.42||106.44||106.42|8865
1619428100000|2021-04-26 09:08:20|106.46|106.4|106.48|106.44|106.48|106.44|106.46|106.4|14370
1619428110000|2021-04-26 09:08:30|||||||||15966
1619428120000|2021-04-26 09:08:40|106.44|106.42|106.52|106.46|106.52|106.46|106.44|106.4|23002
1619428130000|2021-04-26 09:08:50|106.54|106.48|106.58|106.48|106.6|106.54|106.52|106.46|52456
1619428140000|2021-04-26 09:09:00|||||||||11859
1619428160000|2021-04-26 09:09:20|106.6|106.5|106.62|106.54|106.62|106.54|106.58|106.5|8914
1619428170000|2021-04-26 09:09:30|106.6||106.6||106.6||106.6||1832
1619428180000|2021-04-26 09:09:40|106.62|106.56|106.66|106.58|106.68|106.58|106.6|106.56|9946
1619428190000|2021-04-26 09:09:50|106.68|106.62|106.68|106.64|106.7|106.64|106.66|106.58|9818
1619428200000|2021-04-26 09:10:00|106.7|106.58|106.68|106.58|106.7|106.58|106.68|106.58|2550
1619428210000|2021-04-26 09:10:10|106.66|106.56|106.64|106.58|106.68|106.6|106.64|106.56|23089
1619428220000|2021-04-26 09:10:20|106.62|106.56|106.52|106.48|106.62|106.58|106.52|106.48|20153
1619428230000|2021-04-26 09:10:30||106.46||106.44||106.46||106.44|8373
1619428240000|2021-04-26 09:10:40|106.5|106.4|106.44|106.38|106.5|106.4|106.44|106.34|5059
1619428250000|2021-04-26 09:10:50|106.46|106.4|106.4|106.32|106.5|106.42|106.38|106.32|37347
1619428260000|2021-04-26 09:11:00|106.38|106.34|106.42|106.34|106.42|106.34|106.38|106.34|9336
1619428270000|2021-04-26 09:11:10|106.44||106.44||106.46||106.44||3814
1619428290000|2021-04-26 09:11:30|||||||||100
1619428300000|2021-04-26 09:11:40|||||||||14826
1619428310000|2021-04-26 09:11:50|106.42||106.44||106.44||106.42||929
1619428320000|2021-04-26 09:12:00|106.34|106.32|106.42|106.34|106.44|106.34|106.34|106.32|17000
1619428330000|2021-04-26 09:12:10|||||||||1923
1619428340000|2021-04-26 09:12:20|106.44|106.36|106.28|106.22|106.44|106.38|106.28|106.22|25489
1619428350000|2021-04-26 09:12:30|106.3|106.24|106.28|106.22|106.32|106.24|106.28|106.22|2003
1619428360000|2021-04-26 09:12:40|106.26||106.28||106.28||106.24||1890
1619428370000|2021-04-26 09:12:50|||||||||11000
1619428380000|2021-04-26 09:13:00|106.26|106.2|106.24|106.18|106.26|106.2|106.2|106.18|8646
1619428390000|2021-04-26 09:13:10|106.22|106.16|106.2|106.14|106.22|106.18|106.2|106.14|4200
1619428400000|2021-04-26 09:13:20|||||||||5000
1619428410000|2021-04-26 09:13:30|106.22||106.22||106.22||106.22||881
1619428420000|2021-04-26 09:13:40|106.24|106.16|106.48|106.4|106.48|106.4|106.24|106.16|11316
1619428440000|2021-04-26 09:14:00|||||||||47
1619428460000|2021-04-26 09:14:20|106.5|106.42|106.58|106.5|106.58|106.5|106.5|106.42|20697
1619428470000|2021-04-26 09:14:30|||||||||4910
1619428480000|2021-04-26 09:14:40|106.6|106.52|106.62|106.58|106.62|106.6|106.6|106.52|6831
1619428490000|2021-04-26 09:14:50|||||||||644
1619428500000|2021-04-26 09:15:00|106.64|106.62|106.7|106.66|106.74|106.68|106.64|106.58|19576
1619428510000|2021-04-26 09:15:10|106.72|106.68|106.68|106.6|106.76|106.68|106.64|106.58|27168
1619428520000|2021-04-26 09:15:20|106.66||106.66||106.66||106.66||9325
1619428540000|2021-04-26 09:15:40|106.68|106.62|106.66|106.6|106.7|106.62|106.66|106.6|1137
1619428550000|2021-04-26 09:15:50|||||||||1000
1619428560000|2021-04-26 09:16:00|106.68|106.62|106.64|106.54|106.68|106.62|106.58|106.52|11732
1619428570000|2021-04-26 09:16:10|106.62|106.52|106.6|106.5|106.62|106.52|106.58|106.5|427867
1619428580000|2021-04-26 09:16:20|106.58||106.58||106.58||106.58||33060
1619428590000|2021-04-26 09:16:30|||||||||600
1619428600000|2021-04-26 09:16:40|106.4|106.48|106.52|106.44|106.52|106.48|106.4|106.32|452938
1619428610000|2021-04-26 09:16:50|106.54|106.46|106.54|106.48|106.56|106.48|106.54|106.46|7003
1619428620000|2021-04-26 09:17:00|106.52|106.46|106.48|106.42|106.52|106.46|106.44|106.42|16293
1619428630000|2021-04-26 09:17:10|106.46|106.4|106.4|106.36|106.46|106.4|106.38|106.32|4459
1619428640000|2021-04-26 09:17:20|106.42|106.38|106.52|106.44|106.54|106.44|106.42|106.38|12502
1619428650000|2021-04-26 09:17:30|106.54||106.54||106.56||106.54||0
1619428670000|2021-04-26 09:17:50|106.52||106.52||106.52||106.52||0
1619428680000|2021-04-26 09:18:00|106.54|106.46|106.68|106.62|106.68|106.62|106.52|106.46|19669
1619428690000|2021-04-26 09:18:10|106.62|106.6|106.64|106.58|106.66|106.6|106.62|106.58|6233
1619428700000|2021-04-26 09:18:20|106.66|106.6|106.68|106.6|106.72|106.6|106.62|106.6|7374
1619428710000|2021-04-26 09:18:30|||||||||7166
1619428720000|2021-04-26 09:18:40|106.7|106.58|106.68|106.62|106.7|106.62|106.6|106.58|27347
1619428730000|2021-04-26 09:18:50|||||||||34382
1619428740000|2021-04-26 09:19:00|||||||||16553
1619428750000|2021-04-26 09:19:10|106.64|106.58|106.6|106.54|106.64|106.58|106.6|106.54|6543
1619428760000|2021-04-26 09:19:20|106.62|106.56|106.6|106.54|106.66|106.56|106.56|106.54|7440
1619428770000|2021-04-26 09:19:30|106.56|106.52|106.64|106.58|106.64|106.58|106.56|106.52|3641
1619428780000|2021-04-26 09:19:40|||||||||300
1619428790000|2021-04-26 09:19:50|||||||||250
1619428800000|2021-04-26 09:20:00|106.68|106.6|106.72|106.64|106.72|106.64|106.68|106.6|7608
1619428810000|2021-04-26 09:20:10|106.7|106.66|106.72|106.68|106.72|106.68|106.7|106.66|792
1619428820000|2021-04-26 09:20:20|106.74|106.7|106.78|106.74|106.8|106.74|106.74|106.7|14014
1619428830000|2021-04-26 09:20:30|||||||||4690
1619428840000|2021-04-26 09:20:40|106.76|106.7|106.76|106.68|106.76|106.74|106.76|106.68|7338
1619428850000|2021-04-26 09:20:50|106.74|106.66|106.74|106.68|106.74|106.68|106.7|106.66|13581
1619428860000|2021-04-26 09:21:00||106.7||106.7||106.7||106.7|4329
1619428870000|2021-04-26 09:21:10|106.72|106.68|106.72|106.64|106.72|106.68|106.72|106.64|101980
1619428880000|2021-04-26 09:21:20|106.74|106.66|106.7|106.62|106.74|106.68|106.64|106.6|17861
1619428890000|2021-04-26 09:21:30|||||||||1387
1619428900000|2021-04-26 09:21:40|106.72|106.64|106.8|106.74|106.8|106.76|106.72|106.64|6080
1619428910000|2021-04-26 09:21:50|106.78|106.76|106.64|106.62|106.78|106.76|106.64|106.6|15534
1619428920000|2021-04-26 09:22:00|106.62|106.6|106.58|106.54|106.62|106.6|106.58|106.54|18612
1619428930000|2021-04-26 09:22:10|106.56|106.52|106.58|106.48|106.58|106.52|106.52|106.44|4176
1619428940000|2021-04-26 09:22:20|106.56|106.5|106.62|106.54|106.62|106.54|106.56|106.5|4796
1619428950000|2021-04-26 09:22:30||106.52||106.52||106.52||106.5|0
1619428960000|2021-04-26 09:22:40|||||||||39629
1619428980000|2021-04-26 09:23:00|106.64|106.54|106.74|106.68|106.76|106.68|106.64|106.54|28914
1619428990000|2021-04-26 09:23:10|106.76||106.74||106.76||106.74||0
1619429000000|2021-04-26 09:23:20|106.76|106.7|106.8|106.76|106.8|106.76|106.72|106.68|9631
1619429010000|2021-04-26 09:23:30|106.82|106.78|106.82|106.78|106.84|106.78|106.8|106.76|3989
1619429020000|2021-04-26 09:23:40|106.8|106.76|106.8|106.76|106.8|106.76|106.8|106.76|5316
1619429030000|2021-04-26 09:23:50|106.78|106.74|106.76|106.7|106.78|106.74|106.74|106.7|3630
1619429040000|2021-04-26 09:24:00|106.78|106.72|106.7|106.66|106.78|106.72|106.7|106.66|1277
1619429050000|2021-04-26 09:24:10|106.68|106.64|106.68|106.62|106.68|106.64|106.68|106.62|1320
1619429060000|2021-04-26 09:24:20|106.66|106.6|106.62|106.56|106.66|106.62|106.6|106.54|23991
1619429070000|2021-04-26 09:24:30|106.6|106.54|106.56|106.54|106.6|106.54|106.56|106.54|0
1619429080000|2021-04-26 09:24:40|106.6|106.56|106.64|106.58|106.66|106.58|106.6|106.56|1963
1619429090000|2021-04-26 09:24:50|106.62|106.56|106.6|106.54|106.62|106.56|106.6|106.54|11635
1619429100000|2021-04-26 09:25:00|106.58|106.52|106.48|106.42|106.58|106.52|106.48|106.4|4419
1619429110000|2021-04-26 09:25:10|106.5|106.38|106.52|106.46|106.54|106.46|106.4|106.36|24332
1619429120000|2021-04-26 09:25:20|106.5|106.44|106.5|106.42|106.5|106.44|106.5|106.42|9563
1619429130000|2021-04-26 09:25:30|||||||||9728
1619429180000|2021-04-26 09:26:20|||||||||102
1619429190000|2021-04-26 09:26:30|106.52|106.5|106.5|106.44|106.52|106.5|106.5|106.42|18980
1619429200000|2021-04-26 09:26:40|106.48||106.48||106.48||106.48||0
1619429210000|2021-04-26 09:26:50|106.44|106.4|106.46|106.4|106.48|106.4|106.44|106.4|20822
1619429220000|2021-04-26 09:27:00|106.44|106.36|106.42|106.38|106.46|106.4|106.4|106.36|5311
1619429230000|2021-04-26 09:27:10|106.38|106.36|106.38|106.32|106.38|106.36|106.36|106.32|3241
1619429240000|2021-04-26 09:27:20|106.36|106.3|106.44|106.4|106.44|106.4|106.36|106.3|20591
1619429250000|2021-04-26 09:27:30|106.46|106.42|106.46|106.4|106.46|106.42|106.44|106.4|7120
1619429270000|2021-04-26 09:27:50|||||||||384
1619429280000|2021-04-26 09:28:00|106.42|106.38|106.44|106.36|106.44|106.38|106.38|106.34|3876
1619429290000|2021-04-26 09:28:10|106.42||106.42||106.42||106.42||35
1619429300000|2021-04-26 09:28:20|106.44||106.44||106.44||106.44||0
1619429310000|2021-04-26 09:28:30|||||||||8994
1619429330000|2021-04-26 09:28:50|||||||||30000
1619429340000|2021-04-26 09:29:00|106.46|106.38|106.5|106.44|106.52|106.44|106.46|106.38|12041
1619429350000|2021-04-26 09:29:10|||||||||3726
1619429360000|2021-04-26 09:29:20|106.52|106.46|106.5|106.44|106.52|106.48|106.5|106.44|17859
1619429370000|2021-04-26 09:29:30|106.48|106.4|106.42|106.36|106.48|106.44|106.42|106.36|15478
1619429390000|2021-04-26 09:29:50|106.44|106.38|106.4|106.36|106.44|106.38|106.4|106.36|393
1619429400000|2021-04-26 09:30:00|106.38|106.34|106.4|106.36|106.42|106.36|106.36|106.32|16415
1619429410000|2021-04-26 09:30:10|106.38|106.32|106.36|106.3|106.38|106.32|106.36|106.3|1794
1619429420000|2021-04-26 09:30:20||106.32||106.32||106.32||106.32|7526
1619429430000|2021-04-26 09:30:30|106.34|106.3|106.2|106.16|106.34|106.3|106.16|106.14|26646
1619429440000|2021-04-26 09:30:40|106.18|106.12|106.2|106.12|106.2|106.12|106.14|106.1|13698
1619429450000|2021-04-26 09:30:50|106.22|106.1|106.16|106.1|106.22|106.12|106.16|106.1|10608
1619429460000|2021-04-26 09:31:00|106.14|106.08|106.16|106.1|106.16|106.1|106.1|106.04|8426
1619429470000|2021-04-26 09:31:10|106.14||106.16||106.16||106.14||5650
1619429480000|2021-04-26 09:31:20|106.1|106.08|106.12|106.04|106.12|106.08|106.08|106.04|20151
1619429490000|2021-04-26 09:31:30|106.14|106.06|106.12|106.08|106.16|106.1|106.12|106.06|3500
1619429500000|2021-04-26 09:31:40|106.1|106.06|106.12|106.06|106.12|106.06|106.1|106.06|5160
1619429510000|2021-04-26 09:31:50|106.1|106.08|106.08|106.02|106.1|106.08|106.08|106.02|9413
1619429520000|2021-04-26 09:32:00|106.1|106.04|106.12|106.04|106.12|106.04|106.08|106|2800
1619429540000|2021-04-26 09:32:20|106.16|106.06|106.24|106.18|106.24|106.18|106.16|106.06|11713
1619429550000|2021-04-26 09:32:30|106.26|106.2|106.3|106.22|106.3|106.22|106.26|106.2|4362
1619429560000|2021-04-26 09:32:40|106.28||106.28||106.28||106.26||9
1619429570000|2021-04-26 09:32:50||106.24||106.24||106.24||106.24|950
1619429590000|2021-04-26 09:33:10|106.26|106.2|106.28|106.22|106.28|106.22|106.24|106.2|7083
1619429600000|2021-04-26 09:33:20|106.26||106.26||106.26||106.26||0
1619429620000|2021-04-26 09:33:40|106.24|106.2|106.1|106.04|106.24|106.2|106.08|106.04|4129
1619429630000|2021-04-26 09:33:50|106.08||106.1||106.1||106.06||1367
1619429640000|2021-04-26 09:34:00|||||||||12242
1619429650000|2021-04-26 09:34:10|||||||||3703
1619429680000|2021-04-26 09:34:40|106.12||106.12||106.14||106.12||58294
1619429690000|2021-04-26 09:34:50|106.14|106.06|106.24|106.18|106.24|106.18|106.14|106.06|15286
1619429700000|2021-04-26 09:35:00|106.26|106.2|106.24|106.18|106.28|106.2|106.24|106.18|0
1619429710000|2021-04-26 09:35:10|106.26||106.26||106.26||106.26||0
1619429720000|2021-04-26 09:35:20|||||||||2000
1619429740000|2021-04-26 09:35:40|106.28|106.2|106.3|106.24|106.32|106.26|106.28|106.2|3407
1619429750000|2021-04-26 09:35:50|||||||||6678
1619429760000|2021-04-26 09:36:00|106.28|106.22|106.24|106.18|106.28|106.22|106.24|106.18|14173
1619429770000|2021-04-26 09:36:10|106.2|106.2|106.24|106.2|106.24|106.2|106.2|106.2|2680
1619429800000|2021-04-26 09:36:40|106.26||106.28||106.28||106.26||1079
1619429810000|2021-04-26 09:36:50|||||||||4500
1619429830000|2021-04-26 09:37:10|106.26||106.26||106.26||106.26||187
1619429840000|2021-04-26 09:37:20|106.24|106.18|106.22|106.18|106.24|106.18|106.22|106.18|9448
1619429850000|2021-04-26 09:37:30|||||||||50066
1619429890000|2021-04-26 09:38:10|106.2|106.14|106.1|106.04|106.2|106.14|106.1|106.04|1813
1619429900000|2021-04-26 09:38:20|106.12|106.06|106.22|106.16|106.22|106.16|106.12|106.06|18794
1619429910000|2021-04-26 09:38:30|106.2|106.14|106.2|106.14|106.2|106.14|106.2|106.14|3788
1619429920000|2021-04-26 09:38:40|106.18|106.1|106.14|106.06|106.18|106.1|106.14|106.04|2429
1619429930000|2021-04-26 09:38:50|106.12|106.08|106.12|106.08|106.12|106.08|106.1|106.08|12139
1619429940000|2021-04-26 09:39:00|106.14||106.14||106.14||106.12||1509
1619429950000|2021-04-26 09:39:10|106.12|106.06|106.08|106.04|106.14|106.08|106.08|106.04|4381
1619429960000|2021-04-26 09:39:20|106.06|106|106.04|106|106.06|106|106.04|106|1788
1619429970000|2021-04-26 09:39:30|106.06||106.02||106.08||106.02||4209
1619429980000|2021-04-26 09:39:40|106|105.98|105.92|105.86|106.02|105.98|105.92|105.86|13621
1619430000000|2021-04-26 09:40:00|105.94|105.88|105.94|105.88|105.94|105.88|105.94|105.88|8803
1619430010000|2021-04-26 09:40:10|105.92|105.86|105.92|105.86|105.92|105.86|105.92|105.86|3
1619430020000|2021-04-26 09:40:20|105.88|105.84|105.86|105.78|105.88|105.84|105.86|105.78|3681
1619430030000|2021-04-26 09:40:30|105.84|105.76|105.84|105.78|105.86|105.82|105.82|105.76|7634
1619430040000|2021-04-26 09:40:40||105.8||105.8||105.8||105.8|0
1619430050000|2021-04-26 09:40:50|105.82|105.78|105.82|105.78|105.82|105.78|105.82|105.78|1170
1619430060000|2021-04-26 09:41:00|105.8||105.8||105.8||105.8||3749
1619430070000|2021-04-26 09:41:10|105.82|105.8|105.82|105.74|105.88|105.8|105.82|105.74|2747
1619430080000|2021-04-26 09:41:20|||||||||4738
1619430090000|2021-04-26 09:41:30|105.8|105.72|105.76|105.7|105.8|105.72|105.74|105.7|3002
1619430100000|2021-04-26 09:41:40|||||||||18811
1619430110000|2021-04-26 09:41:50|105.78|105.68|105.74|105.68|105.8|105.68|105.74|105.68|2285
1619430120000|2021-04-26 09:42:00|105.76|105.7|105.78|105.72|105.82|105.74|105.74|105.68|29627
1619430130000|2021-04-26 09:42:10|105.8|105.74|105.84|105.8|105.84|105.8|105.8|105.74|5860
1619430140000|2021-04-26 09:42:20|105.88|105.82|105.98|105.92|105.98|105.92|105.88|105.82|25571
1619430150000|2021-04-26 09:42:30|105.96|105.88|105.94|105.88|105.96|105.9|105.94|105.88|2444
1619430160000|2021-04-26 09:42:40|105.92||105.92||105.92||105.92||49
1619430190000|2021-04-26 09:43:10|105.94|105.9|105.88|105.84|105.96|105.9|105.86|105.8|27011
1619430220000|2021-04-26 09:43:40|105.86||105.86||105.88||105.86||49517
1619430230000|2021-04-26 09:43:50|105.88|105.86|105.92|105.86|105.92|105.86|105.88|105.86|6905
1619430240000|2021-04-26 09:44:00|105.94|105.94|106.16|106.12|106.18|106.12|105.94|105.86|87023
1619430250000|2021-04-26 09:44:10|106.14|106.1|106.1|106.08|106.14|106.1|106.1|106.04|11555
1619430260000|2021-04-26 09:44:20||106.04||106.04||106.04||106.04|888
1619430300000|2021-04-26 09:45:00|106.12|106.06|106.1|106.04|106.14|106.06|106.08|106.04|4519
1619430310000|2021-04-26 09:45:10|106.14|106.06|106.12|106.06|106.16|106.1|106.1|106.06|5818
1619430320000|2021-04-26 09:45:20|106.1||106.1||106.1||106.1||0
1619430330000|2021-04-26 09:45:30|106.06|106.04|106|105.94|106.06|106.04|106|105.94|17776
1619430340000|2021-04-26 09:45:40|105.98|105.92|105.94|105.9|106.04|105.96|105.92|105.86|44783
1619430350000|2021-04-26 09:45:50|105.98||105.98||105.98||105.98||6706
1619430360000|2021-04-26 09:46:00|105.96||105.96||105.96||105.96||1226
1619430370000|2021-04-26 09:46:10|105.98|105.92|106.2|106.12|106.22|106.12|105.98|105.92|11037
1619430380000|2021-04-26 09:46:20|106.22||106.22||106.22||106.22||1000
1619430390000|2021-04-26 09:46:30|||||||||4684
1619430400000|2021-04-26 09:46:40|106.26|106.14|106.2|106.12|106.26|106.18|106.2|106.12|2638
1619430420000|2021-04-26 09:47:00|||||||||1421
1619430440000|2021-04-26 09:47:20|106.18||106.18||106.18||106.18||15
1619430450000|2021-04-26 09:47:30|106.16|106.08|106.12|106.08|106.16|106.12|106.12|106.06|19789
1619430460000|2021-04-26 09:47:40|106.14|106.1|106.1|106.04|106.16|106.1|106.08|106.04|24037
1619430490000|2021-04-26 09:48:10|106.12|106.06|106.1|106.06|106.16|106.06|106.1|106.06|3826
1619430500000|2021-04-26 09:48:20|106.08|106.04|106.08|106.04|106.08|106.04|106.08|106.04|3220
1619430510000|2021-04-26 09:48:30|106.06|106.02|106.04|106|106.06|106.02|106.04|106|5308
1619430530000|2021-04-26 09:48:50|106.06|106.02|106.08|106.02|106.1|106.02|106.06|106.02|8344
1619430540000|2021-04-26 09:49:00|||||||||12740
1619430570000|2021-04-26 09:49:30|106.06|106|106.04|106|106.06|106|106.02|106|3767
1619430600000|2021-04-26 09:50:00|106.02|105.98|106|105.96|106.02|106|105.96|105.9|13426
1619430610000|2021-04-26 09:50:10|105.98|105.92|105.96|105.88|106|105.96|105.96|105.88|7072
1619430620000|2021-04-26 09:50:20|105.94|105.9|105.92|105.88|105.96|105.9|105.92|105.88|1140
1619430630000|2021-04-26 09:50:30|105.94|105.9|105.98|105.92|106|105.94|105.94|105.9|21765
1619430640000|2021-04-26 09:50:40||105.94||105.94||105.94||105.94|0
1619430650000|2021-04-26 09:50:50|||||||||14695
1619430660000|2021-04-26 09:51:00|106|105.96|106|105.96|106|105.96|106|105.96|1946
1619430670000|2021-04-26 09:51:10|106.02|105.98|106.1|106.04|106.1|106.04|106.02|105.98|20048
1619430710000|2021-04-26 09:51:50||106.06||106.04||106.06||106.04|4656
1619430730000|2021-04-26 09:52:10|106.08|106.02|106.04|106|106.08|106.04|106.04|106|3466
1619430740000|2021-04-26 09:52:20|||||||||460
1619430760000|2021-04-26 09:52:40|106.02|105.98|106|105.96|106.04|105.98|106|105.96|12699
1619430770000|2021-04-26 09:52:50|105.98|105.92|105.96|105.9|105.98|105.92|105.96|105.9|1550
1619430780000|2021-04-26 09:53:00|105.98|105.92|106.04|106|106.04|106|105.98|105.92|11319
1619430790000|2021-04-26 09:53:10|||||||||235
1619430800000|2021-04-26 09:53:20|||||||||2650
1619430820000|2021-04-26 09:53:40|106.06|105.98|106|105.96|106.06|105.98|105.94|105.9|38003
1619430840000|2021-04-26 09:54:00|106.02|105.98|106.06|105.98|106.06|105.98|106.02|105.98|7415
1619430850000|2021-04-26 09:54:10|106.08|106|106.14|106.08|106.14|106.08|106.08|106|16860
1619430860000|2021-04-26 09:54:20|||||||||9422
1619430880000|2021-04-26 09:54:40|106.1|106.1|106.1|106.06|106.1|106.1|106.1|106.06|3742
1619430890000|2021-04-26 09:54:50|106.08|106.02|106.04|105.98|106.08|106.02|106.04|105.98|1702
1619430900000|2021-04-26 09:55:00|||||||||719
1619430910000|2021-04-26 09:55:10|106.02|105.96|106|105.96|106.04|105.98|106|105.96|943
1619430920000|2021-04-26 09:55:20|||||||||9810
1619430930000|2021-04-26 09:55:30|105.96|105.92|105.98|105.92|106|105.92|105.96|105.9|5553
1619430940000|2021-04-26 09:55:40|106|105.98|105.98|105.92|106|105.98|105.94|105.9|37765
1619430960000|2021-04-26 09:56:00|106|105.94|106|105.92|106|105.98|106|105.92|3855
1619430970000|2021-04-26 09:56:10||105.94||105.94||105.94||105.94|0
1619430990000|2021-04-26 09:56:30|105.98|105.92|105.96|105.92|105.98|105.92|105.96|105.9|1652
1619431010000|2021-04-26 09:56:50|105.92|105.9|105.94|105.9|105.96|105.92|105.92|105.9|2404
1619431020000|2021-04-26 09:57:00|105.92|105.86|105.9|105.86|105.92|105.86|105.9|105.86|6107
1619431050000|2021-04-26 09:57:30|105.88|105.84|105.88|105.82|105.88|105.84|105.88|105.82|12737
1619431090000|2021-04-26 09:58:10|||||||||1076
1619431110000|2021-04-26 09:58:30|||||||||12303
1619431120000|2021-04-26 09:58:40|||||||||939
1619431130000|2021-04-26 09:58:50|105.9|105.84|106.02|105.98|106.06|106|105.9|105.84|25995
1619431140000|2021-04-26 09:59:00|106|105.94|105.96|105.92|106|105.94|105.96|105.92|14214
1619431150000|2021-04-26 09:59:10|||||||||7500
1619431160000|2021-04-26 09:59:20|105.98|105.94|106|105.96|106|105.96|105.96|105.94|5685
1619431170000|2021-04-26 09:59:30|105.98|105.94|105.98|105.92|105.98|105.94|105.98|105.92|4397
1619431190000|2021-04-26 09:59:50||105.94||105.94||105.94||105.94|0
1619431200000|2021-04-26 10:00:00|105.96|105.92|105.96|105.92|105.98|105.94|105.96|105.92|5974
1619431210000|2021-04-26 10:00:10|105.94|105.9|105.88|105.84|105.94|105.9|105.88|105.82|16561
1619431220000|2021-04-26 10:00:20|105.86||105.9||105.9||105.86||9487
1619431230000|2021-04-26 10:00:30|||||||||3485
1619431240000|2021-04-26 10:00:40|105.88||105.88||105.88||105.88||0
1619431250000|2021-04-26 10:00:50||105.82||105.82||105.82||105.82|1810
1619431260000|2021-04-26 10:01:00||105.84||105.84||105.84||105.84|0
1619431270000|2021-04-26 10:01:10|||||||||34270
1619431280000|2021-04-26 10:01:20|105.9|105.86|105.94|105.88|105.94|105.88|105.9|105.84|12474
1619431290000|2021-04-26 10:01:30|105.92|105.86|105.9|105.82|105.92|105.86|105.84|105.76|26125
1619431300000|2021-04-26 10:01:40|105.88|105.84|105.82|105.76|105.88|105.84|105.82|105.76|9972
1619431310000|2021-04-26 10:01:50|105.8|105.72|105.78|105.72|105.8|105.72|105.78|105.72|309
1619431330000|2021-04-26 10:02:10|105.76|105.7|105.7|105.64|105.76|105.7|105.7|105.64|5676
1619431340000|2021-04-26 10:02:20||105.62||105.64||105.64||105.62|4396
1619431350000|2021-04-26 10:02:30|||||||||19829
1619431370000|2021-04-26 10:02:50|105.68|105.62|105.66|105.62|105.7|105.64|105.66|105.62|2793
1619431380000|2021-04-26 10:03:00|||||||||2000
1619431390000|2021-04-26 10:03:10|105.64|105.6|105.62|105.56|105.66|105.62|105.62|105.56|9798
1619431400000|2021-04-26 10:03:20|105.6|105.54|105.6|105.54|105.6|105.56|105.6|105.54|3140
1619431410000|2021-04-26 10:03:30|105.58|105.52|105.56|105.5|105.58|105.52|105.56|105.5|3545
1619431420000|2021-04-26 10:03:40|105.54|105.52|105.58|105.5|105.6|105.58|105.54|105.5|24815
1619431430000|2021-04-26 10:03:50|105.54|105.52|105.6|105.54|105.6|105.54|105.52|105.5|16670
1619431440000|2021-04-26 10:04:00|105.58|105.52|105.58|105.52|105.58|105.52|105.58|105.52|8470
1619431450000|2021-04-26 10:04:10|105.6|105.54|105.66|105.6|105.68|105.6|105.58|105.54|13062
1619431460000|2021-04-26 10:04:20|||||||||20876
1619431470000|2021-04-26 10:04:30|||||||||933
1619431500000|2021-04-26 10:05:00|105.64|105.58|105.64|105.58|105.64|105.58|105.64|105.58|4000
1619431510000|2021-04-26 10:05:10|||||||||28325
1619431520000|2021-04-26 10:05:20|105.66|105.6|105.64|105.6|105.66|105.6|105.64|105.6|9065
1619431530000|2021-04-26 10:05:30|105.68||105.66||105.68||105.66||1187
1619431550000|2021-04-26 10:05:50|105.62|105.58|105.62|105.58|105.66|105.58|105.62|105.58|5483
1619431560000|2021-04-26 10:06:00|105.64|105.6|105.68|105.6|105.7|105.66|105.64|105.58|16526
1619431570000|2021-04-26 10:06:10|105.7|105.62|105.7|105.62|105.72|105.66|105.7|105.62|5411
1619431590000|2021-04-26 10:06:30|105.68|105.64|105.68|105.64|105.72|105.64|105.68|105.62|1987
1619431600000|2021-04-26 10:06:40|105.72|105.66|105.76|105.74|105.8|105.74|105.72|105.66|11223
1619431610000|2021-04-26 10:06:50|105.74|105.72|105.74|105.68|105.74|105.72|105.74|105.68|10956
1619431620000|2021-04-26 10:07:00||105.7||105.7||105.7||105.7|0
1619431630000|2021-04-26 10:07:10|||||||||485
1619431640000|2021-04-26 10:07:20|105.76|105.72|105.74|105.7|105.76|105.72|105.74|105.7|2157
1619431650000|2021-04-26 10:07:30||105.72||105.72||105.72||105.72|5735
1619431660000|2021-04-26 10:07:40|105.76|105.7|105.72|105.68|105.78|105.72|105.72|105.66|11555
1619431670000|2021-04-26 10:07:50|105.68|105.64|105.7|105.68|105.72|105.68|105.66|105.6|28918
1619431680000|2021-04-26 10:08:00|105.74|105.7|105.74|105.7|105.74|105.7|105.74|105.7|6246
1619431690000|2021-04-26 10:08:10|105.72|105.68|105.72|105.7|105.72|105.7|105.72|105.68|17253
1619431700000|2021-04-26 10:08:20|105.74|105.72|105.76|105.68|105.78|105.72|105.72|105.68|14942
1619431710000|2021-04-26 10:08:30||105.7||105.7||105.7||105.7|6991
1619431720000|2021-04-26 10:08:40||105.68||105.7||105.7||105.68|0
1619431740000|2021-04-26 10:09:00|105.78|105.72|105.84|105.78|105.84|105.8|105.78|105.72|11758
1619431750000|2021-04-26 10:09:10|105.86|105.8|105.92|105.9|105.92|105.9|105.86|105.8|16133
1619431760000|2021-04-26 10:09:20|105.9|105.86|105.9|105.86|105.9|105.86|105.9|105.86|7403
1619431770000|2021-04-26 10:09:30|105.88|105.84|105.84|105.82|105.88|105.84|105.84|105.82|7691
1619431780000|2021-04-26 10:09:40|||||||||6565
1619431790000|2021-04-26 10:09:50|||||||||23848
1619431800000|2021-04-26 10:10:00|105.82|105.8|105.78|105.76|105.82|105.82|105.76|105.7|31931
1619431810000|2021-04-26 10:10:10|105.8|105.74|105.78|105.72|105.8|105.78|105.78|105.72|4366
1619431820000|2021-04-26 10:10:20|105.76|105.7|105.68|105.64|105.76|105.7|105.68|105.62|11882
1619431830000|2021-04-26 10:10:30|105.66|105.6|105.66|105.58|105.66|105.6|105.66|105.56|1311
1619431840000|2021-04-26 10:10:40|||||||||2000
1619431870000|2021-04-26 10:11:10||105.6||105.6||105.6||105.6|5056
1619431880000|2021-04-26 10:11:20|105.62|105.62|105.68|105.62|105.7|105.62|105.62|105.58|16189
1619431890000|2021-04-26 10:11:30|105.66||105.68||105.68||105.66||1990
1619431900000|2021-04-26 10:11:40|105.66|105.64|105.7|105.64|105.7|105.64|105.66|105.64|449
1619431910000|2021-04-26 10:11:50|105.72|105.66|105.74|105.7|105.76|105.7|105.72|105.66|8368
1619431920000|2021-04-26 10:12:00|105.76|105.72|105.78|105.72|105.8|105.72|105.76|105.72|29858
1619431930000|2021-04-26 10:12:10|105.8|105.74|105.76|105.72|105.8|105.74|105.76|105.72|3162
1619431950000|2021-04-26 10:12:30|105.74|105.7|105.72|105.7|105.74|105.7|105.72|105.68|2394
1619431960000|2021-04-26 10:12:40|105.74||105.74||105.74||105.74||3319
1619431980000|2021-04-26 10:13:00||105.72||105.7||105.72||105.7|3564
1619431990000|2021-04-26 10:13:10|105.72|105.66|105.8|105.76|105.8|105.76|105.72|105.66|18723
1619432000000|2021-04-26 10:13:20|105.82|105.78|105.86|105.8|105.9|105.8|105.82|105.78|22546
1619432020000|2021-04-26 10:13:40||105.82||105.82||105.82||105.82|2361
1619432050000|2021-04-26 10:14:10|105.84|105.78|105.84|105.78|105.86|105.8|105.84|105.78|20365
1619432060000|2021-04-26 10:14:20|105.86|105.8|105.96|105.88|105.96|105.88|105.86|105.8|19756
1619432100000|2021-04-26 10:15:00|105.98|105.9|106.16|106.08|106.16|106.08|105.98|105.9|12036
1619432110000|2021-04-26 10:15:10|106.18|106.1|106.18|106.14|106.18|106.14|106.14|106.1|3347
1619432120000|2021-04-26 10:15:20|106.16|106.16|106.22|106.18|106.24|106.18|106.16|106.16|6650
1619432130000|2021-04-26 10:15:30|||||||||2000
1619432140000|2021-04-26 10:15:40|106.2|106.16|106.2|106.1|106.2|106.16|106.2|106.1|4103
1619432150000|2021-04-26 10:15:50|106.18|106.06|106.14|106.06|106.18|106.08|106.14|106.06|1361
1619432160000|2021-04-26 10:16:00|106.12|106.04|106.1|105.98|106.12|106.04|106.1|105.98|1858
1619432170000|2021-04-26 10:16:10|106.08|106.02|106.06|105.98|106.08|106.02|106.06|105.98|936
1619432190000|2021-04-26 10:16:30||106||106||106||106|2500
1619432220000|2021-04-26 10:17:00||105.98||106||106||105.96|1026
1619432240000|2021-04-26 10:17:20||105.98||106||106||105.96|3227
1619432260000|2021-04-26 10:17:40|||||||||4681
1619432270000|2021-04-26 10:17:50|106.04|105.98|105.98|105.9|106.04|106|105.98|105.9|1536
1619432280000|2021-04-26 10:18:00|105.96|105.92|105.98|105.92|105.98|105.92|105.96|105.9|4864
1619432290000|2021-04-26 10:18:10|106|105.9|105.88|105.8|106|105.9|105.88|105.8|916
1619432300000|2021-04-26 10:18:20|105.86|105.78|105.86|105.8|105.88|105.8|105.86|105.78|3678
1619432310000|2021-04-26 10:18:30|||||||||200
1619432320000|2021-04-26 10:18:40||105.84||105.8||105.84||105.8|253
1619432350000|2021-04-26 10:19:10|105.84|105.78|105.84|105.76|105.84|105.78|105.84|105.74|22
1619432360000|2021-04-26 10:19:20||105.74||105.74||105.76||105.74|200
1619432370000|2021-04-26 10:19:30|105.82|105.72|105.8|105.74|105.82|105.74|105.8|105.72|0
1619432380000|2021-04-26 10:19:40|105.78||105.78||105.78||105.78||0
1619432400000|2021-04-26 10:20:00|105.8|105.76|105.8|105.74|105.8|105.76|105.78|105.74|199
1619432410000|2021-04-26 10:20:10|||||||||227
1619432420000|2021-04-26 10:20:20|105.78|105.7|105.7|105.64|105.8|105.72|105.7|105.64|1134
1619432430000|2021-04-26 10:20:30||105.62||105.64||105.64||105.62|22
1619432450000|2021-04-26 10:20:50|105.72|105.66|105.72|105.64|105.74|105.68|105.72|105.64|5310
1619432460000|2021-04-26 10:21:00|105.7|105.62|105.7|105.62|105.7|105.62|105.7|105.62|1767
1619432480000|2021-04-26 10:21:20||105.64||105.64||105.64||105.64|1
1619432500000|2021-04-26 10:21:40|105.72|105.66|105.68|105.62|105.72|105.66|105.66|105.62|9434
1619432520000|2021-04-26 10:22:00|105.66|105.6|105.68|105.62|105.68|105.62|105.62|105.58|14348
1619432530000|2021-04-26 10:22:10|105.7|105.64|105.78|105.76|105.78|105.76|105.7|105.64|18859
1619432540000|2021-04-26 10:22:20|105.8|105.78|105.88|105.82|105.88|105.82|105.8|105.78|14433
1619432550000|2021-04-26 10:22:30|||||||||1889
1619432570000|2021-04-26 10:22:50|105.86|105.8|105.82|105.76|105.86|105.8|105.82|105.76|5637
1619432610000|2021-04-26 10:23:30|||||||||1953
1619432620000|2021-04-26 10:23:40||105.78||105.78||105.78||105.78|122
1619432630000|2021-04-26 10:23:50|105.84|105.8|105.92|105.86|105.94|105.86|105.84|105.8|21335
1619432650000|2021-04-26 10:24:10|105.94|105.9|106|105.96|106|105.96|105.94|105.9|2731
1619432660000|2021-04-26 10:24:20|106.04|105.98|106.06|105.98|106.06|105.98|106.04|105.98|3601
1619432700000|2021-04-26 10:25:00|||||||||223
1619432710000|2021-04-26 10:25:10||106||106.02||106.02||106|353
1619432720000|2021-04-26 10:25:20|106.04|106|106.04|105.98|106.04|106|106.04|105.98|2432
1619432740000|2021-04-26 10:25:40||105.96||106||106||105.96|5565
1619432760000|2021-04-26 10:26:00||105.98||105.98||105.98||105.98|1010
1619432790000|2021-04-26 10:26:30|106.02||106.02||106.02||106.02||602
1619432850000|2021-04-26 10:27:30|106|105.96|105.92|105.86|106|105.96|105.92|105.84|4583
1619432860000|2021-04-26 10:27:40|105.94|105.88|105.92|105.86|105.94|105.88|105.92|105.86|0
1619432880000|2021-04-26 10:28:00|105.9||105.9||105.9||105.9||0
1619432890000|2021-04-26 10:28:10|105.92|105.88|105.94|105.88|105.94|105.88|105.9|105.86|13541
1619432900000|2021-04-26 10:28:20|||||||||1000
1619432910000|2021-04-26 10:28:30|||||||||8000
1619432920000|2021-04-26 10:28:40|||||||||172
1619432930000|2021-04-26 10:28:50|105.92||105.92||105.92||105.92||283
1619432960000|2021-04-26 10:29:20|105.94|105.9|105.94|105.9|105.94|105.9|105.92|105.88|5742
1619432970000|2021-04-26 10:29:30|||||||||407
1619432980000|2021-04-26 10:29:40|||||||||2465
1619432990000|2021-04-26 10:29:50|105.96|105.92|106.04|105.98|106.06|106.02|105.96|105.92|10846
1619433000000|2021-04-26 10:30:00|106.06||106.02||106.06||106.02||0
1619433020000|2021-04-26 10:30:20|||||||||2243
1619433040000|2021-04-26 10:30:40|||||||||2890
1619433050000|2021-04-26 10:30:50|106.04|106|106.06|106|106.06|106|106.04|106|1862
1619433060000|2021-04-26 10:31:00||106.02||106||106.04||106|4776
1619433080000|2021-04-26 10:31:20||106.02||106.04||106.04||106.02|0
1619433090000|2021-04-26 10:31:30|106.1||106.12||106.12||106.1||1231
1619433100000|2021-04-26 10:31:40|106.14|106.06|106.18|106.1|106.2|106.1|106.14|106.06|50000
1619433120000|2021-04-26 10:32:00||106.12||106.1||106.12||106.1|4089
1619433140000|2021-04-26 10:32:20|106.2|106.12|106.18|106.12|106.2|106.12|106.18|106.12|355
1619433160000|2021-04-26 10:32:40|||||||||1400
1619433170000|2021-04-26 10:32:50|106.2|106.14|106.2|106.14|106.2|106.14|106.2|106.14|3628
1619433180000|2021-04-26 10:33:00|106.18|106.12|106.18|106.1|106.18|106.12|106.18|106.1|100
1619433190000|2021-04-26 10:33:10|||||||||2504
1619433200000|2021-04-26 10:33:20|106.16||106.14||106.16||106.14||0
1619433210000|2021-04-26 10:33:30|106.16||106.16||106.16||106.16||0
1619433230000|2021-04-26 10:33:50|106.14|106.08|106.16|106.12|106.16|106.14|106.12|106.06|45043
1619433240000|2021-04-26 10:34:00|106.18|106.14|106.2|106.14|106.2|106.14|106.18|106.14|4705
1619433250000|2021-04-26 10:34:10|||||||||4654
1619433280000|2021-04-26 10:34:40|||||||||925
1619433300000|2021-04-26 10:35:00|106.18||106.16||106.18||106.16||354
1619433310000|2021-04-26 10:35:10|106.14|106.12|106.14|106.1|106.14|106.12|106.14|106.1|2704
1619433320000|2021-04-26 10:35:20|106.12|106.12|106.12|106.06|106.14|106.12|106.08|106.04|6264
1619433330000|2021-04-26 10:35:30|106.1||106.1||106.1||106.1||0
1619433350000|2021-04-26 10:35:50|106.12||106.12||106.12||106.12||0
1619433360000|2021-04-26 10:36:00|||||||||1583
1619433370000|2021-04-26 10:36:10|106.1|106.08|106.1|106.06|106.1|106.08|106.1|106.06|1241
1619433390000|2021-04-26 10:36:30|106.08|106.02|106.08|106.04|106.08|106.04|106.08|106.02|5487
1619433400000|2021-04-26 10:36:40|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|1055
1619433410000|2021-04-26 10:36:50|106.04||106.04||106.04||106.04||0
1619433420000|2021-04-26 10:37:00|106.06|106|106.08|106.04|106.08|106.04|106|105.96|27400
1619433430000|2021-04-26 10:37:10|106.1|106.06|106.2|106.12|106.2|106.12|106.1|106.06|5254
1619433440000|2021-04-26 10:37:20|106.18|106.14|106.26|106.2|106.28|106.2|106.18|106.14|17528
1619433460000|2021-04-26 10:37:40|||||||||53
1619433480000|2021-04-26 10:38:00|106.24|106.18|106.22|106.16|106.24|106.18|106.22|106.16|1752
1619433490000|2021-04-26 10:38:10|||||||||9414
1619433550000|2021-04-26 10:39:10|||||||||2824
1619433560000|2021-04-26 10:39:20|106.2|106.14|106.14|106.1|106.2|106.16|106.14|106.1|85617
1619433570000|2021-04-26 10:39:30|106.1|106.08|106.1|106.04|106.1|106.08|106.1|106.04|3126
1619433580000|2021-04-26 10:39:40|106.08|106.02|106.08|106.04|106.08|106.04|106.08|106.02|705
1619433600000|2021-04-26 10:40:00|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|3406
1619433610000|2021-04-26 10:40:10||106||106||106||105.98|1192
1619433660000|2021-04-26 10:41:00|106|105.98|105.94|105.9|106|105.98|105.94|105.9|3606
1619433670000|2021-04-26 10:41:10|||||||||1873
1619433690000|2021-04-26 10:41:30|105.96|105.92|105.96|105.92|105.96|105.92|105.96|105.92|3242
1619433700000|2021-04-26 10:41:40|105.98|105.96|106.06|106.04|106.08|106.04|105.98|105.96|21855
1619433710000|2021-04-26 10:41:50|106.04|106.02|106.06|106.04|106.06|106.04|106.04|106.02|647
1619433720000|2021-04-26 10:42:00|106.04|106.02|106.1|106.04|106.1|106.06|106.04|106.02|2036
1619433740000|2021-04-26 10:42:20|||||||||9356
1619433750000|2021-04-26 10:42:30|106.08|106.02|106.04|106|106.08|106.02|106.04|106|2676
1619433770000|2021-04-26 10:42:50||105.98||105.96||105.98||105.96|9070
1619433790000|2021-04-26 10:43:10|||||||||1886
1619433800000|2021-04-26 10:43:20|||||||||180
1619433810000|2021-04-26 10:43:30|106|105.94|105.98|105.92|106|105.94|105.98|105.92|4
1619433820000|2021-04-26 10:43:40|105.96|105.94|105.98|105.92|105.98|105.94|105.96|105.92|3785
1619433850000|2021-04-26 10:44:10|105.96||105.96||105.96||105.96||1113
1619433870000|2021-04-26 10:44:30|105.98||105.98||105.98||105.98||5880
1619433890000|2021-04-26 10:44:50|||||||||929
1619433900000|2021-04-26 10:45:00|105.96|105.9|105.96|105.9|105.96|105.9|105.96|105.9|2863
1619433910000|2021-04-26 10:45:10|||||||||4684
1619433990000|2021-04-26 10:46:30|105.94|105.88|105.96|105.9|105.98|105.92|105.92|105.88|24179
1619434020000|2021-04-26 10:47:00|||||||||10193
1619434060000|2021-04-26 10:47:40|||||||||929
1619434120000|2021-04-26 10:48:40|||||||||5000
1619434140000|2021-04-26 10:49:00|||||||||300
1619434160000|2021-04-26 10:49:20|||||||||896
1619434170000|2021-04-26 10:49:30|||||||||1000
1619434200000|2021-04-26 10:50:00|105.98|105.92|106.04|106.02|106.04|106.02|105.98|105.92|22929
1619434210000|2021-04-26 10:50:10|106.02|106|106.02|105.96|106.02|106|106.02|105.94|6978
1619434230000|2021-04-26 10:50:30|105.98||105.98||105.98||105.98||4685
1619434240000|2021-04-26 10:50:40|106||106||106||106||86
1619434260000|2021-04-26 10:51:00|105.96|105.94|105.9|105.86|105.96|105.94|105.9|105.86|33132
1619434280000|2021-04-26 10:51:20|105.92|105.88|105.92|105.86|105.92|105.88|105.92|105.86|3828
1619434290000|2021-04-26 10:51:30|105.9||105.9||105.9||105.9||0
1619434300000|2021-04-26 10:51:40|105.88|105.84|105.82|105.76|105.9|105.84|105.78|105.74|12450
1619434310000|2021-04-26 10:51:50|105.84|105.74|105.82|105.76|105.84|105.8|105.82|105.74|8657
1619434320000|2021-04-26 10:52:00||105.78||105.76||105.78||105.76|0
1619434330000|2021-04-26 10:52:10|105.8|105.74|105.76|105.7|105.8|105.74|105.76|105.7|8709
1619434350000|2021-04-26 10:52:30|105.74|105.66|105.7|105.64|105.74|105.66|105.68|105.62|9207
1619434360000|2021-04-26 10:52:40|105.68|105.62|105.68|105.62|105.68|105.62|105.68|105.6|0
1619434390000|2021-04-26 10:53:10|105.7||105.7||105.7||105.68||8632
1619434400000|2021-04-26 10:53:20|||||||||11432
1619434410000|2021-04-26 10:53:30|105.72|105.66|105.76|105.7|105.76|105.72|105.72|105.66|8059
1619434430000|2021-04-26 10:53:50|||||||||53
1619434440000|2021-04-26 10:54:00|||||||||280
1619434470000|2021-04-26 10:54:30|105.78|105.72|105.8|105.72|105.8|105.72|105.78|105.72|9799
1619434480000|2021-04-26 10:54:40|105.82|105.74|105.84|105.76|105.86|105.76|105.8|105.74|19976
1619434490000|2021-04-26 10:54:50|105.82||105.82||105.82||105.82||1
1619434500000|2021-04-26 10:55:00|105.76|105.74|105.76|105.7|105.78|105.76|105.76|105.7|17941
1619434510000|2021-04-26 10:55:10|105.78|105.72|105.84|105.8|105.84|105.8|105.78|105.72|7782
1619434520000|2021-04-26 10:55:20|||||||||739
1619434530000|2021-04-26 10:55:30|||||||||13972
1619434550000|2021-04-26 10:55:50|105.82|105.76|105.84|105.78|105.84|105.78|105.82|105.74|3132
1619434560000|2021-04-26 10:56:00|105.82|105.76|105.78|105.7|105.82|105.76|105.78|105.7|1550
1619434570000|2021-04-26 10:56:10|105.76||105.76||105.76||105.76||1000
1619434580000|2021-04-26 10:56:20|105.78|105.72|105.78|105.72|105.78|105.72|105.76|105.7|1542
1619434590000|2021-04-26 10:56:30|105.8|105.74|105.88|105.86|105.92|105.86|105.78|105.74|26381
1619434600000|2021-04-26 10:56:40|105.9|105.88|105.92|105.86|105.94|105.88|105.9|105.86|3149
1619434610000|2021-04-26 10:56:50|||||||||2000
1619434620000|2021-04-26 10:57:00|||||||||14804
1619434630000|2021-04-26 10:57:10|105.9|105.84|105.86|105.8|105.9|105.84|105.86|105.8|13431
1619434670000|2021-04-26 10:57:50|||||||||678
1619434680000|2021-04-26 10:58:00|||||||||507
1619434690000|2021-04-26 10:58:10|105.84|105.78|105.94|105.86|105.94|105.86|105.82|105.78|7048
1619434700000|2021-04-26 10:58:20|105.92|105.84|105.92|105.84|105.92|105.84|105.92|105.84|0
1619434710000|2021-04-26 10:58:30|105.9|105.82|105.86|105.8|105.9|105.82|105.86|105.8|13263
1619434720000|2021-04-26 10:58:40|||||||||110
1619434760000|2021-04-26 10:59:20||105.82||105.82||105.82||105.82|2
1619434800000|2021-04-26 11:00:00|||||||||1434
1619434810000|2021-04-26 11:00:10|105.84||105.84||105.84||105.84||594
1619434820000|2021-04-26 11:00:20||105.8||105.78||105.8||105.78|16110
1619434830000|2021-04-26 11:00:30||105.8||105.78||105.8||105.78|2500
1619434840000|2021-04-26 11:00:40|105.82|105.8|105.82|105.78|105.82|105.8|105.82|105.78|2500
1619434850000|2021-04-26 11:00:50||105.8||105.74||105.8||105.74|1267
1619434860000|2021-04-26 11:01:00|105.8||105.78||105.8||105.78||344
1619434880000|2021-04-26 11:01:20|105.8|105.76|105.82|105.78|105.82|105.78|105.8|105.74|9510
1619434890000|2021-04-26 11:01:30|||||||||85
1619434900000|2021-04-26 11:01:40|105.8|105.74|105.76|105.7|105.8|105.74|105.76|105.7|3142
1619434920000|2021-04-26 11:02:00|105.74|105.68|105.72|105.66|105.74|105.68|105.72|105.66|3733
1619434930000|2021-04-26 11:02:10||105.7||105.66||105.7||105.66|2142
1619434940000|2021-04-26 11:02:20|105.7|105.62|105.66|105.62|105.7|105.62|105.66|105.62|2154
1619434950000|2021-04-26 11:02:30|105.68|105.64|105.72|105.68|105.72|105.68|105.66|105.62|17057
1619434960000|2021-04-26 11:02:40|105.7|105.66|105.72|105.68|105.72|105.68|105.7|105.66|1156
1619434980000|2021-04-26 11:03:00||105.66||105.66||105.68||105.66|2771
1619434990000|2021-04-26 11:03:10|||||||||9
1619435000000|2021-04-26 11:03:20||105.68||105.68||105.68||105.68|23
1619435010000|2021-04-26 11:03:30|105.74|105.72|105.72|105.68|105.74|105.72|105.7|105.66|18512
1619435020000|2021-04-26 11:03:40|105.7|105.66|105.68|105.62|105.7|105.66|105.68|105.62|2442
1619435030000|2021-04-26 11:03:50||105.6||105.62||105.62||105.6|4370
1619435050000|2021-04-26 11:04:10||105.64||105.64||105.64||105.64|0
1619435060000|2021-04-26 11:04:20|105.66|105.62|105.68|105.62|105.68|105.62|105.64|105.62|5484
1619435080000|2021-04-26 11:04:40|105.66|105.64|105.68|105.64|105.68|105.66|105.66|105.64|3278
1619435100000|2021-04-26 11:05:00|105.7|105.62|105.68|105.62|105.7|105.62|105.68|105.62|11369
1619435110000|2021-04-26 11:05:10|105.7|105.64|105.68|105.64|105.7|105.64|105.68|105.64|5
1619435170000|2021-04-26 11:06:10|||||||||1000
1619435190000|2021-04-26 11:06:30|105.7|105.66|105.72|105.66|105.74|105.7|105.7|105.66|13389
1619435220000|2021-04-26 11:07:00|105.7||105.7||105.7||105.7||0
1619435230000|2021-04-26 11:07:10|||||||||150
1619435250000|2021-04-26 11:07:30|105.68|105.64|105.7|105.66|105.72|105.68|105.68|105.62|12049
1619435260000|2021-04-26 11:07:40|105.68|105.64|105.68|105.64|105.68|105.64|105.62|105.58|18154
1619435270000|2021-04-26 11:07:50|||||||||2367
1619435290000|2021-04-26 11:08:10|||||||||2915
1619435300000|2021-04-26 11:08:20|||||||||10
1619435310000|2021-04-26 11:08:30|||||||||2236
1619435330000|2021-04-26 11:08:50|||||||||11293
1619435340000|2021-04-26 11:09:00|105.7||105.68||105.7||105.68||1424
1619435370000|2021-04-26 11:09:30|||||||||38928
1619435380000|2021-04-26 11:09:40||105.66||105.6||105.66||105.6|6332
1619435390000|2021-04-26 11:09:50||105.62||105.62||105.62||105.62|190
1619435400000|2021-04-26 11:10:00|105.7|105.64|105.76|105.72|105.76|105.74|105.68|105.64|17841
1619435410000|2021-04-26 11:10:10|105.78|105.74|105.78|105.74|105.78|105.74|105.78|105.74|3891
1619435420000|2021-04-26 11:10:20|105.76|105.72|105.76|105.72|105.76|105.72|105.76|105.72|18
1619435460000|2021-04-26 11:11:00|||||||||1309
1619435470000|2021-04-26 11:11:10|105.78|105.7|105.78|105.72|105.78|105.72|105.78|105.7|1208
1619435480000|2021-04-26 11:11:20||105.74||105.74||105.74||105.74|90
1619435490000|2021-04-26 11:11:30|105.76|105.72|105.76|105.7|105.76|105.72|105.76|105.7|6464
1619435510000|2021-04-26 11:11:50|105.74|105.68|105.7|105.66|105.74|105.68|105.7|105.66|2407
1619435520000|2021-04-26 11:12:00|105.72|105.68|105.72|105.66|105.72|105.68|105.72|105.66|4155
1619435530000|2021-04-26 11:12:10|105.7|105.68|105.72|105.68|105.72|105.68|105.7|105.68|2508
1619435540000|2021-04-26 11:12:20|105.7||105.7||105.7||105.7||0
1619435550000|2021-04-26 11:12:30|105.72|105.66|105.72|105.66|105.72|105.66|105.7|105.64|5124
1619435560000|2021-04-26 11:12:40|105.74|105.68|105.84|105.78|105.88|105.78|105.74|105.68|5499
1619435580000|2021-04-26 11:13:00|105.88|105.82|105.92|105.88|105.96|105.9|105.88|105.82|3469
1619435590000|2021-04-26 11:13:10|105.9|105.84|105.9|105.84|105.9|105.86|105.9|105.84|67
1619435600000|2021-04-26 11:13:20|||||||||928
1619435610000|2021-04-26 11:13:30|||||||||4688
1619435620000|2021-04-26 11:13:40|105.92|105.86|105.9|105.84|105.94|105.86|105.9|105.84|4274
1619435640000|2021-04-26 11:14:00|105.88|105.82|105.82|105.74|105.88|105.82|105.82|105.74|2363
1619435650000|2021-04-26 11:14:10||105.78||105.78||105.78||105.78|0
1619435700000|2021-04-26 11:15:00|105.84|105.82|105.96|105.92|105.96|105.92|105.84|105.8|19180
1619435720000|2021-04-26 11:15:20|||||||||1100
1619435730000|2021-04-26 11:15:30|105.94|105.9|105.96|105.92|105.96|105.92|105.94|105.9|3940
1619435740000|2021-04-26 11:15:40||105.9||105.9||105.9||105.9|0
1619435760000|2021-04-26 11:16:00||105.92||105.92||105.92||105.92|216
1619435770000|2021-04-26 11:16:10|||||||||4306
1619435780000|2021-04-26 11:16:20||105.9||105.9||105.9||105.9|370
1619435800000|2021-04-26 11:16:40|105.98|105.94|106.06|106.02|106.06|106.02|105.96|105.94|30318
1619435810000|2021-04-26 11:16:50|106.04|106|106.04|106|106.04|106.02|106.04|106|465
1619435820000|2021-04-26 11:17:00|106.06|106.02|106.06|106|106.06|106.02|106.06|106|2703
1619435830000|2021-04-26 11:17:10|106.08|106.02|106.08|106.02|106.08|106.02|106.06|106|3543
1619435840000|2021-04-26 11:17:20|106.1|106.04|106.12|106.06|106.12|106.06|106.08|106.04|1373
1619435860000|2021-04-26 11:17:40|106.1|106.04|106.08|106|106.12|106.04|106.04|106|6615
1619435870000|2021-04-26 11:17:50|106.06||106.06||106.06||106.06||0
1619435880000|2021-04-26 11:18:00|106.04|105.96|106.02|105.96|106.04|105.96|106|105.94|6123
1619435890000|2021-04-26 11:18:10|106|105.94|106.02|105.94|106.02|105.94|106|105.92|0
1619435900000|2021-04-26 11:18:20|106|105.92|106|105.92|106|105.92|106|105.92|0
1619435910000|2021-04-26 11:18:30|106.02|105.94|106.02|105.94|106.02|105.94|106.02|105.94|0
1619435920000|2021-04-26 11:18:40|106|105.92|106|105.92|106|105.92|105.98|105.9|4684
1619435930000|2021-04-26 11:18:50|105.98||105.98||105.98||105.98||515
1619435940000|2021-04-26 11:19:00||105.9||105.92||105.92||105.88|0
1619435980000|2021-04-26 11:19:40|105.96||105.98||105.98||105.96||1
1619436000000|2021-04-26 11:20:00|105.96||105.98||105.98||105.96||0
1619436010000|2021-04-26 11:20:10|||||||||9379
1619436030000|2021-04-26 11:20:30|105.96||105.96||105.96||105.96||10
1619436040000|2021-04-26 11:20:40|||||||||289
1619436060000|2021-04-26 11:21:00|105.98|105.9|105.98|105.92|105.98|105.92|105.98|105.9|0
1619436080000|2021-04-26 11:21:20|105.96|105.94|105.98|105.94|106|105.96|105.96|105.92|15184
1619436090000|2021-04-26 11:21:30|106.02|105.92|105.96|105.92|106.02|105.92|105.92|105.88|36870
1619436120000|2021-04-26 11:22:00|105.98|105.94|106.02|105.98|106.02|105.98|105.98|105.94|2749
1619436140000|2021-04-26 11:22:20|105.98|105.96|106.14|106.08|106.18|106.08|105.98|105.94|16021
1619436150000|2021-04-26 11:22:30|||||||||2
1619436160000|2021-04-26 11:22:40|106.16|106.1|106.18|106.16|106.22|106.16|106.16|106.1|2323
1619436230000|2021-04-26 11:23:50|106.14|106.14|106.08|106.02|106.14|106.14|106.08|106.02|23391
1619436240000|2021-04-26 11:24:00|106.06|106|106.08|106.02|106.1|106.04|106.06|106|5296
1619436270000|2021-04-26 11:24:30|||||||||5000
1619436290000|2021-04-26 11:24:50||106||106||106||106|3
1619436310000|2021-04-26 11:25:10|||||||||4925
1619436340000|2021-04-26 11:25:40|||||||||5735
1619436360000|2021-04-26 11:26:00|106.1|106.02|106.14|106.06|106.18|106.1|106.04|106|79726
1619436400000|2021-04-26 11:26:40|||||||||3000
1619436410000|2021-04-26 11:26:50|106.12||106.12||106.12||106.12||234
1619436420000|2021-04-26 11:27:00||106.08||106.08||106.08||106.08|0
1619436430000|2021-04-26 11:27:10|106.1|106.06|106.06|106|106.1|106.06|106.06|106|10741
1619436450000|2021-04-26 11:27:30|106.08|105.98|106.06|105.96|106.08|106.02|106|105.94|19552
1619436460000|2021-04-26 11:27:40|106.04|105.94|105.98|105.92|106.06|106|105.98|105.92|20414
1619436470000|2021-04-26 11:27:50|105.96||105.96||105.96||105.96||0
1619436480000|2021-04-26 11:28:00|105.94|105.9|105.96|105.92|105.96|105.92|105.9|105.86|11198
1619436490000|2021-04-26 11:28:10|106|105.96|106|105.96|106|105.96|106|105.92|4133
1619436510000|2021-04-26 11:28:30|||||||||9432
1619436520000|2021-04-26 11:28:40|106.02|106|106.06|106.02|106.06|106.02|106.02|106|10203
1619436540000|2021-04-26 11:29:00|106.04|106|106.06|106.04|106.06|106.04|106.04|105.94|17078
1619436550000|2021-04-26 11:29:10|106.08|106.06|106.14|106.08|106.14|106.08|106.08|106.06|33088
1619436560000|2021-04-26 11:29:20|106.12|106.06|106.12|106.06|106.14|106.06|106.12|106.06|0
1619436570000|2021-04-26 11:29:30|||||||||20103
1619436580000|2021-04-26 11:29:40||106.04||106.06||106.06||106.04|0
1619436590000|2021-04-26 11:29:50||106.04||106.04||106.04||106.04|33
1619436600000|2021-04-26 11:30:00|||||||||18839
1619436610000|2021-04-26 11:30:10|106.14|106.06|106.14|106.1|106.14|106.1|106.12|106.06|678
1619436620000|2021-04-26 11:30:20||106.12||106.12||106.12||106.12|0
1619436630000|2021-04-26 11:30:30|||||||||2803
1619436640000|2021-04-26 11:30:40||106.1||106.1||106.1||106.1|1003
1619436650000|2021-04-26 11:30:50|106.12|106.08|106.14|106.08|106.14|106.08|106.12|106.06|3693
1619436660000|2021-04-26 11:31:00|106.12|106.06|106.08|106.04|106.12|106.06|106.08|106.04|17859
1619436710000|2021-04-26 11:31:50|||||||||572
1619436720000|2021-04-26 11:32:00|||||||||1876
1619436790000|2021-04-26 11:33:10|106.1|106.06|106.06|106.02|106.1|106.06|106.02|106|26297
1619436820000|2021-04-26 11:33:40|106.04|106|106.04|106|106.04|106|106.04|106|11
1619436830000|2021-04-26 11:33:50|106|105.98|106|105.92|106|105.98|105.98|105.92|2324
1619436840000|2021-04-26 11:34:00|105.98||105.98||105.98||105.98||0
1619436850000|2021-04-26 11:34:10|105.96||105.96||105.96||105.96||49
1619436870000|2021-04-26 11:34:30|105.98|105.9|105.98|105.92|105.98|105.92|105.9|105.88|2726
1619436890000|2021-04-26 11:34:50|105.96|105.94|106.08|105.98|106.08|105.98|105.96|105.94|28947
1619436900000|2021-04-26 11:35:00|106.1|106|106.06|106.02|106.12|106.04|106.06|106|10000
1619436910000|2021-04-26 11:35:10|106.08|106.04|106.08|106.04|106.1|106.04|106.08|106.04|7577
1619436920000|2021-04-26 11:35:20|106.1||106.1||106.1||106.1||858
1619436930000|2021-04-26 11:35:30|106.12|106.06|106.16|106.1|106.18|106.1|106.12|106.06|8192
1619436940000|2021-04-26 11:35:40|106.18||106.18||106.18||106.18||0
1619436950000|2021-04-26 11:35:50|106.16||106.16||106.16||106.16||0
1619436970000|2021-04-26 11:36:10|106.18|106.12|106.18|106.12|106.18|106.12|106.18|106.12|28
1619436980000|2021-04-26 11:36:20|106.14|106.1|106.14|106.1|106.14|106.1|106.12|106.1|7646
1619437010000|2021-04-26 11:36:50|||||||||500
1619437040000|2021-04-26 11:37:20|106.12|106.08|106.1|106.02|106.12|106.08|106.1|106|9918
1619437050000|2021-04-26 11:37:30|106.08|106|106.06|106.02|106.08|106.02|106.06|106|0
1619437060000|2021-04-26 11:37:40|||||||||1864
1619437070000|2021-04-26 11:37:50|106.04|106|106.06|106.02|106.08|106.02|106.04|105.98|4368
1619437090000|2021-04-26 11:38:10|||||||||10422
1619437100000|2021-04-26 11:38:20|||||||||1873
1619437110000|2021-04-26 11:38:30|106.04|106|106.06|106|106.06|106|106.04|105.98|4376
1619437120000|2021-04-26 11:38:40|||||||||5000
1619437140000|2021-04-26 11:39:00|106.04|105.98|106.04|105.98|106.04|105.98|106.04|105.98|7797
1619437170000|2021-04-26 11:39:30|106.02|105.96|105.94|105.92|106.02|105.96|105.94|105.92|2742
1619437210000|2021-04-26 11:40:10|105.92|105.9|105.88|105.82|105.92|105.9|105.88|105.82|6417
1619437220000|2021-04-26 11:40:20||105.8||105.8||105.8||105.8|4975
1619437230000|2021-04-26 11:40:30|105.86|105.78|105.78|105.74|105.86|105.78|105.78|105.74|3488
1619437250000|2021-04-26 11:40:50|105.76||105.76||105.76||105.76||0
1619437260000|2021-04-26 11:41:00|105.78||105.78||105.78||105.78||2
1619437270000|2021-04-26 11:41:10|105.8|105.76|105.78|105.76|105.8|105.76|105.78|105.74|7369
1619437280000|2021-04-26 11:41:20||105.74||105.74||105.74||105.74|0
1619437300000|2021-04-26 11:41:40|105.76|105.72|105.72|105.7|105.76|105.72|105.72|105.66|6234
1619437320000|2021-04-26 11:42:00|||||||||1000
1619437350000|2021-04-26 11:42:30|105.7|105.68|105.7|105.66|105.7|105.68|105.7|105.62|5654
1619437360000|2021-04-26 11:42:40|105.68|105.62|105.68|105.62|105.68|105.62|105.68|105.6|2204
1619437370000|2021-04-26 11:42:50||105.64||105.64||105.64||105.64|0
1619437380000|2021-04-26 11:43:00|105.7|105.66|105.7|105.66|105.7|105.68|105.66|105.62|16749
1619437390000|2021-04-26 11:43:10|105.72|105.68|105.78|105.72|105.78|105.72|105.72|105.68|10338
1619437400000|2021-04-26 11:43:20|105.76|105.7|105.74|105.7|105.76|105.72|105.72|105.7|5444
1619437410000|2021-04-26 11:43:30|105.72|105.68|105.72|105.68|105.72|105.68|105.72|105.68|2208
1619437420000|2021-04-26 11:43:40||105.66||105.66||105.66||105.66|37
1619437430000|2021-04-26 11:43:50|105.74|105.68|105.82|105.76|105.84|105.78|105.74|105.68|20809
1619437440000|2021-04-26 11:44:00|||||||||1634
1619437450000|2021-04-26 11:44:10|||||||||937
1619437470000|2021-04-26 11:44:30|105.8|105.74|105.7|105.66|105.8|105.74|105.7|105.66|2011
1619437480000|2021-04-26 11:44:40|||||||||658
1619437490000|2021-04-26 11:44:50|105.74|105.68|105.74|105.68|105.74|105.68|105.74|105.68|4190
1619437510000|2021-04-26 11:45:10|105.72|105.7|105.72|105.68|105.74|105.7|105.72|105.66|1352
1619437530000|2021-04-26 11:45:30|105.74||105.74||105.74||105.74||0
1619437550000|2021-04-26 11:45:50|105.72||105.72||105.72||105.72||5
1619437560000|2021-04-26 11:46:00||105.66||105.66||105.66||105.66|1430
1619437590000|2021-04-26 11:46:30||105.68||105.66||105.68||105.66|57
1619437600000|2021-04-26 11:46:40||105.68||105.68||105.68||105.68|0
1619437640000|2021-04-26 11:47:20|||||||||1402
1619437660000|2021-04-26 11:47:40|105.74|105.7|105.78|105.7|105.8|105.72|105.72|105.7|18064
1619437670000|2021-04-26 11:47:50||105.72||105.72||105.72||105.72|271
1619437690000|2021-04-26 11:48:10|||||||||37719
1619437700000|2021-04-26 11:48:20||105.7||105.7||105.7||105.7|84
1619437730000|2021-04-26 11:48:50||105.72||105.72||105.72||105.72|10
1619437760000|2021-04-26 11:49:20|||||||||621
1619437810000|2021-04-26 11:50:10|105.76||105.76||105.76||105.76||52
1619437840000|2021-04-26 11:50:40|105.78|105.74|105.8|105.76|105.84|105.76|105.78|105.74|12839
1619437850000|2021-04-26 11:50:50||105.78||105.76||105.78||105.76|0
1619437860000|2021-04-26 11:51:00|105.78|105.74|105.74|105.68|105.78|105.74|105.72|105.66|16639
1619437870000|2021-04-26 11:51:10|105.72||105.72||105.72||105.72||0
1619437880000|2021-04-26 11:51:20|105.74|105.7|105.74|105.68|105.74|105.7|105.74|105.68|5743
1619437890000|2021-04-26 11:51:30|105.72||105.72||105.72||105.72||3
1619437910000|2021-04-26 11:51:50|105.74|105.7|105.74|105.7|105.74|105.7|105.74|105.68|2562
1619437920000|2021-04-26 11:52:00|105.78|105.72|105.8|105.74|105.82|105.74|105.78|105.72|1256
1619437930000|2021-04-26 11:52:10|||||||||4699
1619437940000|2021-04-26 11:52:20|105.82|105.78|105.84|105.8|105.86|105.82|105.8|105.76|10656
1619437950000|2021-04-26 11:52:30|105.86|105.82|105.88|105.82|105.88|105.82|105.86|105.82|0
1619437960000|2021-04-26 11:52:40|105.86|105.8|105.86|105.8|105.86|105.82|105.86|105.76|2568
1619437970000|2021-04-26 11:52:50||105.78||105.76||105.78||105.76|282
1619437980000|2021-04-26 11:53:00|105.84|105.78|105.82|105.76|105.84|105.78|105.82|105.74|975
1619437990000|2021-04-26 11:53:10|||||||||10
1619438040000|2021-04-26 11:54:00|105.8|105.74|105.76|105.72|105.8|105.74|105.76|105.72|5588
1619438050000|2021-04-26 11:54:10||105.7||105.7||105.7||105.7|331
1619438060000|2021-04-26 11:54:20||105.72||105.7||105.72||105.7|40
1619438090000|2021-04-26 11:54:50|105.78|105.72|105.76|105.72|105.78|105.72|105.76|105.72|0
1619438100000|2021-04-26 11:55:00|105.78||105.78||105.78||105.78||7837
1619438110000|2021-04-26 11:55:10|105.76|105.7|105.7|105.66|105.76|105.7|105.7|105.66|8014
1619438120000|2021-04-26 11:55:20|105.72|105.68|105.74|105.68|105.74|105.68|105.72|105.68|4922
1619438130000|2021-04-26 11:55:30||105.7||105.7||105.7||105.7|0
1619438150000|2021-04-26 11:55:50|105.76|105.72|105.76|105.72|105.76|105.72|105.76|105.72|4713
1619438190000|2021-04-26 11:56:30|105.78|105.74|105.78|105.74|105.78|105.74|105.78|105.72|3246
1619438200000|2021-04-26 11:56:40|||||||||378
1619438220000|2021-04-26 11:57:00|105.82|105.76|105.84|105.8|105.86|105.8|105.82|105.76|31159
1619438270000|2021-04-26 11:57:50|||||||||944
1619438280000|2021-04-26 11:58:00|||||||||2850
1619438290000|2021-04-26 11:58:10|105.86|105.82|105.88|105.82|105.9|105.84|105.84|105.82|4152
1619438310000|2021-04-26 11:58:30|105.86|105.8|105.86|105.8|105.86|105.82|105.86|105.8|83
1619438320000|2021-04-26 11:58:40|105.84||105.84||105.84||105.84||458
1619438330000|2021-04-26 11:58:50|105.86|105.82|105.86|105.82|105.86|105.82|105.86|105.82|1120
1619438350000|2021-04-26 11:59:10|||||||||461
1619438360000|2021-04-26 11:59:20|105.84||105.84||105.84||105.84||0
1619438370000|2021-04-26 11:59:30|105.86||105.86||105.86||105.86||1
1619438380000|2021-04-26 11:59:40|105.84|105.8|105.84|105.8|105.84|105.8|105.84|105.8|1436
1619438390000|2021-04-26 11:59:50|105.82|105.78|105.84|105.8|105.84|105.8|105.8|105.78|2576
1619438410000|2021-04-26 12:00:10|105.86|105.82|105.86|105.8|105.92|105.84|105.86|105.8|13809
1619438440000|2021-04-26 12:00:40|105.84||105.84||105.84||105.84||555
1619438450000|2021-04-26 12:00:50|||||||||420
1619438470000|2021-04-26 12:01:10|105.82|105.78|105.82|105.78|105.82|105.78|105.82|105.78|1834
1619438480000|2021-04-26 12:01:20|105.84||105.84||105.84||105.84||1524
1619438500000|2021-04-26 12:01:40||105.8||105.78||105.8||105.78|240
1619438510000|2021-04-26 12:01:50|105.86|105.8|105.84|105.8|105.86|105.82|105.84|105.8|3936
1619438520000|2021-04-26 12:02:00||105.78||105.78||105.78||105.78|0
1619438530000|2021-04-26 12:02:10|105.82|105.76|105.78|105.72|105.82|105.76|105.78|105.72|32631
1619438550000|2021-04-26 12:02:30|105.76||105.76||105.76||105.76||0
1619438570000|2021-04-26 12:02:50|||||||||6000
1619438580000|2021-04-26 12:03:00|105.78|105.74|105.78|105.74|105.78|105.74|105.78|105.74|2894
1619438590000|2021-04-26 12:03:10|105.76|105.72|105.84|105.76|105.84|105.76|105.76|105.72|31145
1619438610000|2021-04-26 12:03:30|105.86|105.78|105.94|105.9|105.94|105.9|105.86|105.78|10321
1619438620000|2021-04-26 12:03:40|105.96||105.96||105.96||105.96||100
1619438630000|2021-04-26 12:03:50|||||||||4729
1619438640000|2021-04-26 12:04:00|105.98|105.92|105.96|105.9|105.98|105.92|105.96|105.9|1429
1619438650000|2021-04-26 12:04:10|105.98|105.92|105.96|105.92|105.98|105.92|105.96|105.92|1818
1619438660000|2021-04-26 12:04:20|105.98|105.9|105.98|105.92|105.98|105.92|105.98|105.9|50
1619438700000|2021-04-26 12:05:00|105.96|105.9|105.96|105.9|105.96|105.9|105.96|105.9|10
1619438720000|2021-04-26 12:05:20|105.98|105.92|105.98|105.92|105.98|105.92|105.98|105.92|0
1619438730000|2021-04-26 12:05:30|105.96||105.96||105.96||105.96||0
1619438750000|2021-04-26 12:05:50|105.98|105.94|106|105.94|106|105.94|105.98|105.92|10473
1619438760000|2021-04-26 12:06:00|105.98||105.98||105.98||105.98||0
1619438780000|2021-04-26 12:06:20|106|105.98|106.06|106|106.06|106|106|105.98|9083
1619438820000|2021-04-26 12:07:00|||||||||234
1619438830000|2021-04-26 12:07:10|106.04|105.98|106.04|105.98|106.06|106|106|105.98|22018
1619438850000|2021-04-26 12:07:30|||||||||36125
1619438860000|2021-04-26 12:07:40|106.06|106|106.06|106.02|106.06|106.02|106.04|106|2525
1619438870000|2021-04-26 12:07:50|106.04||106.06||106.06||106.04||2654
1619438880000|2021-04-26 12:08:00|||||||||1398
1619438900000|2021-04-26 12:08:20|||||||||1000
1619438910000|2021-04-26 12:08:30|||||||||22589
1619438930000|2021-04-26 12:08:50|||||||||4990
1619438970000|2021-04-26 12:09:30|106.08|106.04|106.1|106.04|106.1|106.04|106.08|106.04|13958
1619439000000|2021-04-26 12:10:00|106.12||106.1||106.12||106.1||1195
1619439030000|2021-04-26 12:10:30|||||||||3829
1619439040000|2021-04-26 12:10:40||106.02||106.04||106.04||106.02|0
1619439050000|2021-04-26 12:10:50|106.08||106.08||106.08||106.08||0
1619439070000|2021-04-26 12:11:10||106.06||106.04||106.06||106.04|620
1619439080000|2021-04-26 12:11:20|106.06|106.02|106.1|106.04|106.1|106.04|106.06|106.02|7786
1619439090000|2021-04-26 12:11:30|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106.02|0
1619439100000|2021-04-26 12:11:40|106.06|106|106.06|106.02|106.06|106.02|106.04|106|7054
1619439120000|2021-04-26 12:12:00|106.04|106|106.04|106|106.04|106|106.04|106|1254
1619439160000|2021-04-26 12:12:40||105.98||105.98||105.98||105.98|3344
1619439170000|2021-04-26 12:12:50||106||106||106||106|0
1619439190000|2021-04-26 12:13:10|105.98|105.98|106|105.96|106.04|105.98|105.96|105.92|67890
1619439200000|2021-04-26 12:13:20|106.02|105.98|106.02|105.98|106.02|105.98|106.02|105.98|1657
1619439210000|2021-04-26 12:13:30|106.04|106|106.18|106.14|106.18|106.14|106.04|106|28429
1619439240000|2021-04-26 12:14:00|106.2|106.16|106.36|106.32|106.36|106.32|106.2|106.16|34916
1619439250000|2021-04-26 12:14:10|106.34|106.3|106.32|106.28|106.34|106.3|106.3|106.26|5440
1619439260000|2021-04-26 12:14:20|||||||||924
1619439270000|2021-04-26 12:14:30|106.34|106.3|106.4|106.34|106.4|106.34|106.34|106.3|8137
1619439280000|2021-04-26 12:14:40||106.36||106.36||106.38||106.36|2500
1619439300000|2021-04-26 12:15:00|106.38|106.34|106.38|106.34|106.38|106.36|106.38|106.34|6930
1619439310000|2021-04-26 12:15:10|106.4|106.36|106.48|106.46|106.48|106.46|106.4|106.36|17562
1619439320000|2021-04-26 12:15:20||106.44||106.44||106.46||106.44|2373
1619439330000|2021-04-26 12:15:30|106.46|106.42|106.44|106.38|106.46|106.42|106.42|106.38|4384
1619439390000|2021-04-26 12:16:30|||||||||588
1619439410000|2021-04-26 12:16:50|106.46|106.4|106.42|106.36|106.46|106.4|106.42|106.34|4849
1619439430000|2021-04-26 12:17:10|||||||||848
1619439440000|2021-04-26 12:17:20|106.4|106.34|106.38|106.34|106.4|106.34|106.38|106.34|7487
1619439450000|2021-04-26 12:17:30|106.36|106.32|106.34|106.28|106.36|106.32|106.32|106.28|3366
1619439480000|2021-04-26 12:18:00|106.36|106.3|106.48|106.42|106.48|106.44|106.36|106.3|13580
1619439490000|2021-04-26 12:18:10|106.5|106.44|106.5|106.44|106.5|106.44|106.48|106.42|418
1619439540000|2021-04-26 12:19:00|106.52|106.46|106.6|106.56|106.6|106.58|106.52|106.46|15229
1619439550000|2021-04-26 12:19:10|106.62|106.58|106.64|106.6|106.68|106.64|106.62|106.58|20475
1619439560000|2021-04-26 12:19:20|106.6|106.58|106.64|106.58|106.64|106.58|106.6|106.58|3440
1619439570000|2021-04-26 12:19:30|||||||||3923
1619439600000|2021-04-26 12:20:00|||||||||4844
1619439610000|2021-04-26 12:20:10|106.62|106.56|106.54|106.48|106.62|106.56|106.54|106.48|9408
1619439630000|2021-04-26 12:20:30|||||||||15594
1619439650000|2021-04-26 12:20:50|106.48|106.46|106.48|106.44|106.48|106.46|106.48|106.44|3999
1619439680000|2021-04-26 12:21:20|||||||||300
1619439710000|2021-04-26 12:21:50|106.46|106.4|106.44|106.4|106.46|106.42|106.44|106.4|3475
1619439720000|2021-04-26 12:22:00|106.42|106.38|106.38|106.3|106.42|106.38|106.38|106.3|1584
1619439730000|2021-04-26 12:22:10|106.4|106.32|106.38|106.34|106.4|106.34|106.38|106.32|4963
1619439740000|2021-04-26 12:22:20|||||||||9177
1619439760000|2021-04-26 12:22:40|106.36|106.32|106.34|106.28|106.36|106.32|106.34|106.28|3383
1619439770000|2021-04-26 12:22:50|106.32||106.32||106.32||106.32||0
1619439790000|2021-04-26 12:23:10|||||||||14406
1619439800000|2021-04-26 12:23:20|106.34|106.32|106.38|106.36|106.38|106.36|106.34|106.32|12907
1619439810000|2021-04-26 12:23:30||106.34||106.34||106.34||106.34|0
1619439820000|2021-04-26 12:23:40|106.36|106.36|106.36|106.3|106.36|106.36|106.36|106.28|1524
1619439830000|2021-04-26 12:23:50|||||||||4000
1619439840000|2021-04-26 12:24:00|||||||||2030
1619439880000|2021-04-26 12:24:40|106.38|106.34|106.44|106.38|106.44|106.38|106.38|106.34|12389
1619439890000|2021-04-26 12:24:50|||||||||2000
1619439900000|2021-04-26 12:25:00|106.46|106.4|106.48|106.42|106.5|106.42|106.46|106.4|11240
1619439910000|2021-04-26 12:25:10|||||||||61
1619439920000|2021-04-26 12:25:20|106.5|106.46|106.5|106.42|106.5|106.46|106.5|106.42|2842
1619439930000|2021-04-26 12:25:30|||||||||7696
1619439950000|2021-04-26 12:25:50|106.48||106.5||106.5||106.48||1014
1619439960000|2021-04-26 12:26:00|106.48||106.48||106.48||106.48||0
1619439970000|2021-04-26 12:26:10|106.5|106.44|106.54|106.5|106.56|106.5|106.5|106.44|4313
1619439980000|2021-04-26 12:26:20|106.56|106.52|106.64|106.56|106.64|106.56|106.56|106.52|102
1619439990000|2021-04-26 12:26:30||106.58||106.58||106.58||106.58|0
1619440000000|2021-04-26 12:26:40||106.6||106.6||106.6||106.6|0
1619440010000|2021-04-26 12:26:50|106.68|106.62|106.66|106.6|106.68|106.62|106.58|106.52|25004
1619440020000|2021-04-26 12:27:00|||||||||1881
1619440030000|2021-04-26 12:27:10|106.68|106.62|106.68|106.64|106.68|106.64|106.66|106.62|35150
1619440040000|2021-04-26 12:27:20|106.7|106.68|106.76|106.74|106.86|106.78|106.7|106.66|50204
1619440050000|2021-04-26 12:27:30|106.78||106.78||106.78||106.78||8000
1619440070000|2021-04-26 12:27:50|106.82|106.76|106.82|106.78|106.82|106.78|106.82|106.76|6598
1619440080000|2021-04-26 12:28:00|||||||||750
1619440090000|2021-04-26 12:28:10|||||||||2475
1619440120000|2021-04-26 12:28:40|106.8|106.76|106.8|106.74|106.8|106.76|106.8|106.74|14160
1619440130000|2021-04-26 12:28:50||106.76||106.76||106.76||106.76|133
1619440150000|2021-04-26 12:29:10|106.78|106.74|106.78|106.76|106.78|106.76|106.78|106.74|40
1619440160000|2021-04-26 12:29:20||106.74||106.74||106.74||106.74|8302
1619440170000|2021-04-26 12:29:30|106.76|106.72|106.7|106.64|106.76|106.72|106.7|106.64|11519
1619440180000|2021-04-26 12:29:40|106.68|106.66|106.7|106.66|106.7|106.66|106.68|106.66|186
1619440190000|2021-04-26 12:29:50|106.68|106.64|106.68|106.62|106.68|106.64|106.68|106.62|2984
1619440200000|2021-04-26 12:30:00|106.66|106.6|106.6|106.52|106.66|106.6|106.6|106.52|2589
1619440230000|2021-04-26 12:30:30|106.58|106.5|106.58|106.54|106.58|106.54|106.58|106.5|74
1619440240000|2021-04-26 12:30:40||106.5||106.48||106.5||106.48|1274
1619440250000|2021-04-26 12:30:50||106.5||106.5||106.5||106.5|82
1619440260000|2021-04-26 12:31:00||106.48||106.5||106.5||106.48|0
1619440270000|2021-04-26 12:31:10||106.52||106.52||106.52||106.52|0
1619440280000|2021-04-26 12:31:20|106.56|106.48|106.54|106.48|106.58|106.52|106.5|106.44|15332
1619440290000|2021-04-26 12:31:30|106.52||106.52||106.54||106.52||258
1619440300000|2021-04-26 12:31:40||106.46||106.46||106.46||106.46|0
1619440310000|2021-04-26 12:31:50|106.5|106.44|106.5|106.46|106.52|106.48|106.48|106.44|15625
1619440330000|2021-04-26 12:32:10|||||||||3775
1619440340000|2021-04-26 12:32:20|106.48|106.44|106.46|106.38|106.48|106.44|106.44|106.38|2607
1619440350000|2021-04-26 12:32:30|||||||||1230
1619440370000|2021-04-26 12:32:50|||||||||1000
1619440380000|2021-04-26 12:33:00|106.48|106.42|106.56|106.5|106.58|106.52|106.48|106.42|36122
1619440390000|2021-04-26 12:33:10|||||||||9326
1619440410000|2021-04-26 12:33:30|106.54|106.48|106.54|106.48|106.54|106.48|106.54|106.48|11701
1619440430000|2021-04-26 12:33:50|106.56|106.5|106.56|106.5|106.56|106.5|106.56|106.5|2
1619440440000|2021-04-26 12:34:00|106.54||106.54||106.54||106.54||0
1619440460000|2021-04-26 12:34:20|106.52|106.48|106.48|106.44|106.52|106.48|106.48|106.44|51190
1619440470000|2021-04-26 12:34:30||106.42||106.44||106.44||106.42|3874
1619440480000|2021-04-26 12:34:40|106.5|106.46|106.56|106.54|106.56|106.54|106.5|106.46|7625
1619440490000|2021-04-26 12:34:50|106.6||106.6||106.62||106.6||8692
1619440510000|2021-04-26 12:35:10|106.58|106.52|106.56|106.52|106.58|106.52|106.56|106.52|6403
1619440540000|2021-04-26 12:35:40|106.54||106.54||106.54||106.54||0
1619440550000|2021-04-26 12:35:50|||||||||19
1619440570000|2021-04-26 12:36:10||106.5||106.5||106.5||106.5|2934
1619440590000|2021-04-26 12:36:30|106.52||106.52||106.54||106.52||100
1619440600000|2021-04-26 12:36:40|||||||||1526
1619440610000|2021-04-26 12:36:50|106.54|106.52|106.56|106.52|106.56|106.52|106.54|106.5|6650
1619440620000|2021-04-26 12:37:00|||||||||166
1619440630000|2021-04-26 12:37:10|106.58||106.58||106.58||106.58||2574
1619440640000|2021-04-26 12:37:20|106.6|106.54|106.62|106.6|106.62|106.6|106.6|106.54|8163
1619440650000|2021-04-26 12:37:30|106.6|106.56|106.62|106.6|106.62|106.6|106.6|106.54|4314
1619440670000|2021-04-26 12:37:50|106.64|106.62|106.66|106.6|106.66|106.62|106.64|106.6|4943
1619440690000|2021-04-26 12:38:10|106.68|106.62|106.76|106.7|106.76|106.7|106.68|106.62|12017
1619440700000|2021-04-26 12:38:20|106.78|106.74|106.86|106.8|106.86|106.8|106.76|106.7|7692
1619440710000|2021-04-26 12:38:30|106.84|106.78|106.84|106.78|106.84|106.78|106.84|106.78|4808
1619440720000|2021-04-26 12:38:40||106.8||106.78||106.8||106.78|5000
1619440730000|2021-04-26 12:38:50|106.86|106.8|106.86|106.82|106.86|106.82|106.84|106.8|6332
1619440740000|2021-04-26 12:39:00|106.88|106.84|106.88|106.82|106.88|106.84|106.88|106.82|3843
1619440760000|2021-04-26 12:39:20|||||||||11
1619440770000|2021-04-26 12:39:30|106.86|106.8|106.86|106.78|106.86|106.8|106.86|106.78|7814
1619440780000|2021-04-26 12:39:40|106.84|106.76|106.78|106.72|106.84|106.76|106.78|106.7|12394
1619440790000|2021-04-26 12:39:50|||||||||9885
1619440810000|2021-04-26 12:40:10|||||||||545
1619440830000|2021-04-26 12:40:30|106.76|106.7|106.72|106.66|106.76|106.7|106.72|106.66|13850
1619440840000|2021-04-26 12:40:40|106.64|106.64|106.64|106.62|106.68|106.64|106.64|106.6|25122
1619440850000|2021-04-26 12:40:50|106.68|106.6|106.62|106.58|106.68|106.6|106.62|106.58|11487
1619440880000|2021-04-26 12:41:20|||||||||9440
1619440890000|2021-04-26 12:41:30|||||||||4807
1619440900000|2021-04-26 12:41:40|||||||||456
1619440910000|2021-04-26 12:41:50|106.64|106.6|106.62|106.58|106.64|106.6|106.62|106.58|3132
1619440920000|2021-04-26 12:42:00|||||||||10
1619440930000|2021-04-26 12:42:10|106.64|106.6|106.62|106.58|106.64|106.6|106.62|106.58|6564
1619440940000|2021-04-26 12:42:20|106.64|106.6|106.62|106.58|106.64|106.6|106.6|106.58|19730
1619440950000|2021-04-26 12:42:30|106.64|106.6|106.8|106.74|106.86|106.78|106.64|106.6|73163
1619440960000|2021-04-26 12:42:40|106.78|106.72|106.8|106.74|106.8|106.74|106.74|106.72|10076
1619440970000|2021-04-26 12:42:50|106.78||106.78||106.78||106.76||1170
1619440980000|2021-04-26 12:43:00|106.76|106.72|106.72|106.66|106.76|106.72|106.72|106.66|15573
1619440990000|2021-04-26 12:43:10|||||||||1326
1619441000000|2021-04-26 12:43:20|||||||||12732
1619441020000|2021-04-26 12:43:40|106.7|106.64|106.66|106.62|106.7|106.64|106.66|106.62|3830
1619441070000|2021-04-26 12:44:30|106.68|106.64|106.7|106.64|106.72|106.64|106.68|106.64|18820
1619441090000|2021-04-26 12:44:50|106.68||106.7||106.72||106.68||896
1619441100000|2021-04-26 12:45:00|106.72|106.66|106.76|106.7|106.78|106.7|106.72|106.66|9493
1619441110000|2021-04-26 12:45:10|106.74||106.74||106.74||106.74||0
1619441120000|2021-04-26 12:45:20|106.72||106.74||106.74||106.72||1653
1619441130000|2021-04-26 12:45:30|106.76|106.72|106.76|106.72|106.76|106.72|106.76|106.72|1693
1619441140000|2021-04-26 12:45:40|106.78||106.78||106.78||106.78||0
1619441160000|2021-04-26 12:46:00|||||||||2993
1619441200000|2021-04-26 12:46:40||106.74||106.76||106.76||106.74|2557
1619441210000|2021-04-26 12:46:50||106.74||106.74||106.76||106.74|6303
1619441220000|2021-04-26 12:47:00|106.76|106.7|106.7|106.66|106.76|106.7|106.68|106.64|16917
1619441230000|2021-04-26 12:47:10|||||||||6143
1619441250000|2021-04-26 12:47:30|106.72|106.68|106.68|106.64|106.74|106.68|106.68|106.64|11338
1619441260000|2021-04-26 12:47:40||106.66||106.62||106.66||106.58|8622
1619441280000|2021-04-26 12:48:00|106.66|106.6|106.68|106.62|106.68|106.64|106.62|106.58|10059
1619441290000|2021-04-26 12:48:10||106.64||106.62||106.64||106.62|2959
1619441300000|2021-04-26 12:48:20|106.66|106.64|106.68|106.64|106.68|106.64|106.66|106.64|920
1619441320000|2021-04-26 12:48:40|106.7|106.66|106.68|106.64|106.7|106.66|106.68|106.64|4436
1619441330000|2021-04-26 12:48:50||106.62||106.62||106.62||106.62|3048
1619441340000|2021-04-26 12:49:00|106.66|106.6|106.64|106.6|106.86|106.78|106.64|106.56|94392
1619441360000|2021-04-26 12:49:20|106.66|106.62|106.74|106.66|106.74|106.66|106.66|106.62|4881
1619441370000|2021-04-26 12:49:30|106.72|106.64|106.7|106.64|106.72|106.64|106.7|106.64|10
1619441380000|2021-04-26 12:49:40|106.72|106.66|106.7|106.62|106.72|106.66|106.7|106.6|1760
1619441400000|2021-04-26 12:50:00||106.64||106.64||106.64||106.64|4658
1619441410000|2021-04-26 12:50:10|106.68|106.66|106.68|106.64|106.7|106.66|106.68|106.64|2672
1619441430000|2021-04-26 12:50:30|106.7||106.68||106.7||106.68||5127
1619441440000|2021-04-26 12:50:40||106.62||106.62||106.62||106.62|32472
1619441460000|2021-04-26 12:51:00|106.64|106.6|106.62|106.58|106.64|106.62|106.62|106.58|30262
1619441470000|2021-04-26 12:51:10|||||||||9604
1619441500000|2021-04-26 12:51:40|106.6|106.54|106.46|106.42|106.6|106.54|106.46|106.42|7733
1619441510000|2021-04-26 12:51:50|106.44|106.38|106.44|106.38|106.46|106.42|106.44|106.36|4448
1619441540000|2021-04-26 12:52:20|106.42|106.36|106.26|106.18|106.42|106.36|106.26|106.18|39650
1619441550000|2021-04-26 12:52:30|106.28|106.2|106.32|106.3|106.38|106.3|106.28|106.2|20375
1619441560000|2021-04-26 12:52:40|106.36|106.32|106.34|106.3|106.36|106.32|106.32|106.3|3440
1619441570000|2021-04-26 12:52:50|106.36||106.36||106.36||106.36||1897
1619441600000|2021-04-26 12:53:20|106.38|106.32|106.44|106.38|106.44|106.38|106.38|106.32|8600
1619441610000|2021-04-26 12:53:30|106.48|106.4|106.44|106.38|106.48|106.4|106.44|106.38|0
1619441620000|2021-04-26 12:53:40|106.42|106.42|106.44|106.38|106.46|106.42|106.42|106.38|6190
1619441630000|2021-04-26 12:53:50|||||||||100
1619441640000|2021-04-26 12:54:00|106.46|106.4|106.46|106.38|106.46|106.4|106.46|106.38|1785
1619441650000|2021-04-26 12:54:10|106.44|106.42|106.46|106.4|106.46|106.44|106.42|106.4|4588
1619441670000|2021-04-26 12:54:30|106.44||106.46||106.46||106.44||3251
1619441680000|2021-04-26 12:54:40||106.42||106.42||106.42||106.42|273
1619441690000|2021-04-26 12:54:50|106.48|106.44|106.52|106.48|106.58|106.5|106.48|106.44|14537
1619441700000|2021-04-26 12:55:00|106.54||106.5||106.54||106.5||21
1619441720000|2021-04-26 12:55:20|106.52|106.5|106.52|106.48|106.56|106.5|106.52|106.46|10828
1619441730000|2021-04-26 12:55:30|106.54|106.5|106.64|106.56|106.64|106.56|106.54|106.5|11444
1619441740000|2021-04-26 12:55:40|106.66|106.58|106.68|106.62|106.68|106.62|106.66|106.58|3444
1619441750000|2021-04-26 12:55:50|106.7|106.64|106.76|106.68|106.76|106.68|106.7|106.64|3869
1619441760000|2021-04-26 12:56:00|106.78||106.78||106.78||106.78||1200
1619441770000|2021-04-26 12:56:10|106.7|106.7|106.74|106.7|106.78|106.7|106.7|106.68|14883
1619441780000|2021-04-26 12:56:20|106.76|106.72|106.76|106.72|106.76|106.72|106.76|106.72|154
1619441790000|2021-04-26 12:56:30|106.78|106.74|106.84|106.78|106.88|106.8|106.78|106.74|10113
1619441800000|2021-04-26 12:56:40|||||||||363
1619441820000|2021-04-26 12:57:00|106.82|106.76|106.72|106.62|106.82|106.78|106.72|106.62|18221
1619441830000|2021-04-26 12:57:10|106.7|106.64|106.68|106.64|106.7|106.64|106.68|106.64|1280
1619441840000|2021-04-26 12:57:20|106.7|106.66|106.78|106.7|106.82|106.7|106.7|106.66|23059
1619441850000|2021-04-26 12:57:30|106.8|106.72|106.72|106.64|106.82|106.74|106.72|106.64|2250
1619441880000|2021-04-26 12:58:00|106.7||106.7||106.7||106.7||11085
1619441890000|2021-04-26 12:58:10|||||||||937
1619441900000|2021-04-26 12:58:20|106.66|106.62|106.7|106.64|106.7|106.64|106.66|106.56|8085
1619441910000|2021-04-26 12:58:30||106.66||106.66||106.66||106.66|1000
1619441920000|2021-04-26 12:58:40|||||||||4667
1619441940000|2021-04-26 12:59:00|106.68|106.64|106.62|106.56|106.68|106.64|106.62|106.56|4920
1619441990000|2021-04-26 12:59:50|106.6|106.52|106.56|106.5|106.6|106.52|106.56|106.48|3740
1619442000000|2021-04-26 13:00:00|||||||||446
1619442010000|2021-04-26 13:00:10||106.48||106.48||106.48||106.48|366
1619442040000|2021-04-26 13:00:40||106.52||106.5||106.52||106.48|6936
1619442050000|2021-04-26 13:00:50|||||||||9390
1619442070000|2021-04-26 13:01:10|106.54||106.54||106.54||106.54||149
1619442090000|2021-04-26 13:01:30|106.56|106.52|106.6|106.56|106.62|106.58|106.56|106.52|37773
1619442100000|2021-04-26 13:01:40|106.62|106.6|106.6|106.56|106.62|106.6|106.6|106.56|6885
1619442110000|2021-04-26 13:01:50|||||||||21
1619442140000|2021-04-26 13:02:20|106.58|106.58|106.68|106.62|106.68|106.64|106.58|106.58|20181
1619442150000|2021-04-26 13:02:30|106.7||106.68||106.7||106.68||0
1619442170000|2021-04-26 13:02:50|106.66||106.66||106.66||106.66||908
1619442200000|2021-04-26 13:03:20|106.64|106.6|106.66|106.6|106.66|106.62|106.6|106.52|35923
1619442210000|2021-04-26 13:03:30|106.64|106.58|106.64|106.56|106.64|106.58|106.64|106.56|0
1619442230000|2021-04-26 13:03:50|106.66|106.6|106.6|106.56|106.66|106.64|106.58|106.56|45583
1619442240000|2021-04-26 13:04:00|||||||||5977
1619442260000|2021-04-26 13:04:20|106.58|106.54|106.56|106.52|106.6|106.56|106.56|106.52|43604
1619442270000|2021-04-26 13:04:30|106.5|106.5|106.54|106.5|106.56|106.5|106.5|106.48|24947
1619442280000|2021-04-26 13:04:40||106.52||106.5||106.52||106.5|1192
1619442300000|2021-04-26 13:05:00|106.52|106.48|106.36|106.3|106.52|106.48|106.34|106.28|12597
1619442310000|2021-04-26 13:05:10|106.34||106.34||106.36||106.34||1
1619442320000|2021-04-26 13:05:20|106.36|106.28|106.36|106.3|106.36|106.3|106.34|106.28|3585
1619442330000|2021-04-26 13:05:30|106.4|106.32|106.44|106.4|106.5|106.4|106.36|106.32|21291
1619442340000|2021-04-26 13:05:40|106.42|106.36|106.44|106.4|106.44|106.4|106.42|106.36|7013
1619442350000|2021-04-26 13:05:50|||||||||717
1619442360000|2021-04-26 13:06:00||106.38||106.38||106.38||106.38|434
1619442370000|2021-04-26 13:06:10||106.4||106.4||106.4||106.4|0
1619442380000|2021-04-26 13:06:20|106.42|106.38|106.42|106.38|106.42|106.38|106.42|106.38|4305
1619442390000|2021-04-26 13:06:30||106.4||106.38||106.4||106.38|959
1619442420000|2021-04-26 13:07:00|106.44|106.4|106.36|106.32|106.44|106.4|106.36|106.32|42126
1619442450000|2021-04-26 13:07:30|106.34|106.34|106.42|106.4|106.44|106.4|106.34|106.34|10800
1619442460000|2021-04-26 13:07:40||106.38||106.38||106.38||106.36|3104
1619442510000|2021-04-26 13:08:30|||||||||1200
1619442550000|2021-04-26 13:09:10|106.4|106.36|106.4|106.38|106.42|106.38|106.4|106.36|4975
1619442570000|2021-04-26 13:09:30|||||||||19480
1619442580000|2021-04-26 13:09:40|106.38|106.36|106.38|106.34|106.4|106.36|106.38|106.34|20897
1619442620000|2021-04-26 13:10:20|106.36||106.36||106.36||106.36||0
1619442640000|2021-04-26 13:10:40||106.32||106.32||106.32||106.3|5283
1619442650000|2021-04-26 13:10:50|106.38|106.34|106.32|106.3|106.38|106.34|106.3|106.28|23982
1619442660000|2021-04-26 13:11:00|106.34||106.32||106.34||106.32||1235
1619442670000|2021-04-26 13:11:10||106.28||106.28||106.28||106.28|6505
1619442710000|2021-04-26 13:11:50|106.3||106.3||106.32||106.3||7943
1619442730000|2021-04-26 13:12:10|106.32|106.3|106.32|106.28|106.32|106.3|106.32|106.28|3113
1619442740000|2021-04-26 13:12:20|106.34|106.3|106.36|106.3|106.36|106.3|106.34|106.3|7819
1619442750000|2021-04-26 13:12:30|106.38||106.36||106.38||106.36||0
1619442760000|2021-04-26 13:12:40|106.38|106.32|106.42|106.34|106.42|106.34|106.36|106.32|13455
1619442770000|2021-04-26 13:12:50|106.4||106.4||106.4||106.4||93
1619442780000|2021-04-26 13:13:00|106.42|106.36|106.42|106.38|106.42|106.4|106.4|106.36|1711
1619442790000|2021-04-26 13:13:10|106.4||106.42||106.42||106.4||2462
1619442810000|2021-04-26 13:13:30|||||||||3427
1619442820000|2021-04-26 13:13:40|106.44|106.4|106.44|106.38|106.44|106.4|106.44|106.38|3667
1619442830000|2021-04-26 13:13:50|106.42||106.42||106.42||106.42||375
1619442840000|2021-04-26 13:14:00|106.38|106.36|106.36|106.34|106.38|106.36|106.36|106.34|10785
1619442850000|2021-04-26 13:14:10||106.32||106.34||106.34||106.32|2113
1619442860000|2021-04-26 13:14:20|106.38|106.36|106.42|106.36|106.42|106.36|106.36|106.32|15320
1619442880000|2021-04-26 13:14:40|106.38|106.34|106.42|106.38|106.42|106.38|106.3|106.24|53056
1619442890000|2021-04-26 13:14:50|106.44|106.4|106.5|106.46|106.5|106.46|106.44|106.4|11721
1619442920000|2021-04-26 13:15:20|106.52|106.48|106.5|106.46|106.52|106.48|106.5|106.46|5375
1619442930000|2021-04-26 13:15:30|106.52|106.48|106.52|106.46|106.54|106.48|106.48|106.44|28176
1619442940000|2021-04-26 13:15:40|106.5|106.44|106.48|106.44|106.5|106.44|106.48|106.44|3466
1619442960000|2021-04-26 13:16:00|106.52|106.46|106.52|106.46|106.52|106.46|106.52|106.46|1496
1619442970000|2021-04-26 13:16:10|106.54||106.52||106.54||106.52||6519
1619443000000|2021-04-26 13:16:40|106.54|106.48|106.58|106.52|106.62|106.56|106.54|106.48|3097
1619443010000|2021-04-26 13:16:50|106.56||106.58||106.58||106.56||102
1619443020000|2021-04-26 13:17:00|||||||||13566
1619443030000|2021-04-26 13:17:10||106.54||106.54||106.54||106.54|1489
1619443040000|2021-04-26 13:17:20|||||||||409
1619443060000|2021-04-26 13:17:40|106.6|106.56|106.66|106.6|106.68|106.62|106.6|106.56|6342
1619443070000|2021-04-26 13:17:50|106.68|106.62|106.72|106.64|106.72|106.64|106.66|106.62|2234
1619443080000|2021-04-26 13:18:00|106.74||106.74||106.74||106.74||0
1619443090000|2021-04-26 13:18:10|106.72||106.7||106.72||106.7||9851
1619443110000|2021-04-26 13:18:30|106.68|106.66|106.62|106.54|106.68|106.66|106.62|106.54|18445
1619443120000|2021-04-26 13:18:40||106.56||106.56||106.56||106.56|3000
1619443160000|2021-04-26 13:19:20|||||||||3278
1619443190000|2021-04-26 13:19:50|106.6|106.54|106.6|106.56|106.62|106.56|106.58|106.54|5255
1619443210000|2021-04-26 13:20:10|106.58|106.54|106.6|106.54|106.6|106.56|106.58|106.54|4816
1619443240000|2021-04-26 13:20:40|106.58|106.52|106.54|106.5|106.58|106.52|106.54|106.5|2587
1619443250000|2021-04-26 13:20:50|106.52|106.48|106.48|106.44|106.52|106.48|106.48|106.44|26816
1619443280000|2021-04-26 13:21:20||106.42||106.4||106.42||106.4|15819
1619443290000|2021-04-26 13:21:30|106.46|106.38|106.44|106.34|106.46|106.38|106.44|106.34|0
1619443300000|2021-04-26 13:21:40||106.36||106.36||106.36||106.36|0
1619443310000|2021-04-26 13:21:50||106.38||106.38||106.38||106.38|0
1619443330000|2021-04-26 13:22:10|||||||||1446
1619443360000|2021-04-26 13:22:40|||||||||1409
1619443400000|2021-04-26 13:23:20|106.42|106.4|106.42|106.36|106.44|106.4|106.4|106.34|23133
1619443410000|2021-04-26 13:23:30|106.44|106.38|106.42|106.38|106.44|106.4|106.38|106.36|17479
1619443420000|2021-04-26 13:23:40|106.44|106.4|106.46|106.4|106.46|106.4|106.44|106.4|10244
1619443430000|2021-04-26 13:23:50|106.48||106.46||106.48||106.46||1404
1619443450000|2021-04-26 13:24:10|106.44||106.44||106.44||106.44||6
1619443460000|2021-04-26 13:24:20|106.46||106.44||106.46||106.44||0
1619443470000|2021-04-26 13:24:30|||||||||1869
1619443480000|2021-04-26 13:24:40|||||||||456
1619443500000|2021-04-26 13:25:00|||||||||740
1619443510000|2021-04-26 13:25:10|106.46|106.42|106.6|106.56|106.62|106.56|106.44|106.4|56003
1619443520000|2021-04-26 13:25:20||106.58||106.58||106.58||106.58|0
1619443540000|2021-04-26 13:25:40|106.64|106.6|106.72|106.64|106.72|106.68|106.62|106.56|28617
1619443550000|2021-04-26 13:25:50|106.7||106.7||106.7||106.7||0
1619443560000|2021-04-26 13:26:00|106.72||106.72||106.74||106.72||777
1619443570000|2021-04-26 13:26:10|106.7|106.62|106.68|106.6|106.7|106.62|106.64|106.6|26432
1619443580000|2021-04-26 13:26:20||106.62||106.6||106.62||106.6|10000
1619443590000|2021-04-26 13:26:30|106.66||106.64||106.66||106.64||0
1619443620000|2021-04-26 13:27:00|106.66|106.62|106.72|106.68|106.72|106.68|106.66|106.62|7079
1619443630000|2021-04-26 13:27:10|106.74|106.7|106.72|106.66|106.76|106.72|106.72|106.66|6713
1619443640000|2021-04-26 13:27:20||106.68||106.68||106.68||106.68|0
1619443650000|2021-04-26 13:27:30|106.7|106.66|106.64|106.6|106.7|106.66|106.64|106.6|6519
1619443670000|2021-04-26 13:27:50|106.62|106.58|106.64|106.58|106.64|106.6|106.62|106.56|16815
1619443680000|2021-04-26 13:28:00|106.62|106.56|106.62|106.58|106.62|106.58|106.62|106.56|93
1619443690000|2021-04-26 13:28:10|106.64|106.6|106.66|106.62|106.66|106.62|106.64|106.58|10051
1619443700000|2021-04-26 13:28:20|106.68||106.68||106.7||106.68||822
1619443710000|2021-04-26 13:28:30|106.7|106.64|106.72|106.64|106.72|106.64|106.7|106.64|24000
1619443720000|2021-04-26 13:28:40|106.68|106.68|106.72|106.66|106.72|106.68|106.68|106.64|6613
1619443740000|2021-04-26 13:29:00|106.68|106.64|106.66|106.62|106.68|106.64|106.66|106.62|6236
1619443750000|2021-04-26 13:29:10|106.68||106.66||106.68||106.66||568
1619443760000|2021-04-26 13:29:20||106.64||106.64||106.64||106.64|937
1619443770000|2021-04-26 13:29:30|106.64|106.62|106.66|106.62|106.66|106.64|106.64|106.62|8034
1619443780000|2021-04-26 13:29:40|||||||||390
1619443800000|2021-04-26 13:30:00|106.64|106.6|106.62|106.58|106.64|106.6|106.62|106.58|4296
1619443810000|2021-04-26 13:30:10|106.58|106.56|106.58|106.52|106.58|106.56|106.56|106.52|3037
1619443820000|2021-04-26 13:30:20|106.52|106.5|106.54|106.5|106.58|106.5|106.52|106.48|24974
1619443830000|2021-04-26 13:30:30|106.56|106.52|106.6|106.56|106.6|106.58|106.54|106.5|22177
1619443840000|2021-04-26 13:30:40|106.62|106.54|106.7|106.64|106.7|106.64|106.56|106.54|59397
1619443850000|2021-04-26 13:30:50|106.72|106.66|106.72|106.64|106.74|106.68|106.66|106.64|34473
1619443860000|2021-04-26 13:31:00|106.7|106.62|106.56|106.52|106.7|106.64|106.56|106.5|83179
1619443870000|2021-04-26 13:31:10|106.52|106.5|106.54|106.48|106.54|106.5|106.5|106.48|67892
1619443880000|2021-04-26 13:31:20|106.58|106.5|106.6|106.54|106.6|106.54|106.58|106.5|15684
1619443890000|2021-04-26 13:31:30|106.62|106.56|106.64|106.58|106.64|106.58|106.6|106.54|7632
1619443900000|2021-04-26 13:31:40|106.66|106.6|106.74|106.68|106.74|106.68|106.64|106.6|25558
1619443910000|2021-04-26 13:31:50|106.76|106.7|106.8|106.72|106.8|106.72|106.76|106.7|51272
1619443920000|2021-04-26 13:32:00|106.82|106.74|106.86|106.8|106.88|106.8|106.8|106.74|17718
1619443930000|2021-04-26 13:32:10|106.84|106.78|106.86|106.8|106.86|106.8|106.8|106.74|18842
1619443940000|2021-04-26 13:32:20|106.84|106.82|106.84|106.76|106.86|106.82|106.8|106.76|8119
1619443950000|2021-04-26 13:32:30|106.86|106.78|106.94|106.88|106.94|106.88|106.84|106.78|114197
1619443960000|2021-04-26 13:32:40|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|8646
1619443970000|2021-04-26 13:32:50|107|106.94|107.04|106.98|107.14|107.06|106.98|106.94|368430
1619443980000|2021-04-26 13:33:00|107.02|107|107.06|107|107.06|107|107.02|106.98|54976
1619443990000|2021-04-26 13:33:10|107.02|107.02|107.04|106.98|107.06|107.02|107|106.98|29964
1619444000000|2021-04-26 13:33:20|107.06|107|107.14|107.08|107.16|107.1|107.06|107|34827
1619444010000|2021-04-26 13:33:30|107.16|107.1|107.14|107.1|107.16|107.12|107.14|107.1|42882
1619444020000|2021-04-26 13:33:40|107.16|107.12|107.16|107.12|107.16|107.12|107.14|107.1|23888
1619444030000|2021-04-26 13:33:50|107.14|107.1|107.2|107.16|107.2|107.16|107.14|107.1|23564
1619444040000|2021-04-26 13:34:00|107.22|107.18|107.4|107.3|107.42|107.3|107.22|107.18|24538
1619444050000|2021-04-26 13:34:10|107.36|107.32|107.42|107.34|107.44|107.34|107.34|107.28|17228
1619444060000|2021-04-26 13:34:20|107.4|107.32|107.3|107.28|107.4|107.32|107.3|107.28|10691
1619444070000|2021-04-26 13:34:30|107.34||107.32||107.34||107.32||4261
1619444080000|2021-04-26 13:34:40|107.3|107.26|107.26|107.2|107.32|107.26|107.22|107.18|21527
1619444090000|2021-04-26 13:34:50|107.3|107.22|107.3|107.26|107.34|107.26|107.26|107.22|2289
1619444100000|2021-04-26 13:35:00|107.32|107.28|107.34|107.28|107.38|107.28|107.32|107.28|99683
1619444110000|2021-04-26 13:35:10|107.32|107.26|107.26|107.22|107.32|107.26|107.2|107.14|47878
1619444120000|2021-04-26 13:35:20|107.24|107.18|107.22|107.18|107.26|107.18|107.22|107.14|2714
1619444130000|2021-04-26 13:35:30|107.2|107.16|107.2|107.16|107.2|107.16|107.2|107.16|8813
1619444140000|2021-04-26 13:35:40|||||||||5352
1619444150000|2021-04-26 13:35:50|107.18|107.14|107.06|107.02|107.18|107.14|107.06|107|15604
1619444160000|2021-04-26 13:36:00|||||||||1000
1619444170000|2021-04-26 13:36:10|107.04|106.98|107.04|106.94|107.06|106.98|107.04|106.94|9494
1619444180000|2021-04-26 13:36:20|107.02|106.92|106.96|106.9|107.02|106.92|106.94|106.88|9498
1619444190000|2021-04-26 13:36:30|106.94|106.88|106.94|106.84|106.94|106.9|106.88|106.82|92855
1619444200000|2021-04-26 13:36:40|106.96|106.86|106.96|106.9|106.96|106.9|106.96|106.86|8602
1619444210000|2021-04-26 13:36:50|106.98|106.92|106.96|106.92|107.04|106.96|106.96|106.9|9564
1619444220000|2021-04-26 13:37:00|106.92|106.9|106.92|106.88|106.96|106.9|106.92|106.88|13058
1619444230000|2021-04-26 13:37:10|106.96|106.9|106.98|106.9|106.98|106.9|106.94|106.9|55667
1619444240000|2021-04-26 13:37:20|||||||||4651
1619444260000|2021-04-26 13:37:40|||||||||7882
1619444270000|2021-04-26 13:37:50|106.96||106.96||106.98||106.96||3958
1619444280000|2021-04-26 13:38:00|||||||||6193
1619444290000|2021-04-26 13:38:10|106.94|106.88|106.96|106.92|106.96|106.92|106.88|106.84|31284
1619444310000|2021-04-26 13:38:30|106.94|106.9|106.9|106.88|106.96|106.9|106.9|106.84|34193
1619444340000|2021-04-26 13:39:00|106.88|106.84|106.78|106.72|106.88|106.84|106.78|106.72|25786
1619444350000|2021-04-26 13:39:10|106.7|106.7|106.78|106.72|106.8|106.72|106.7|106.68|24011
1619444360000|2021-04-26 13:39:20|106.8|106.74|106.8|106.74|106.8|106.74|106.8|106.74|19001
1619444370000|2021-04-26 13:39:30|106.78||106.78||106.8||106.78||92876
1619444380000|2021-04-26 13:39:40|106.8|106.72|106.64|106.56|106.8|106.72|106.64|106.54|30942
1619444390000|2021-04-26 13:39:50|106.54|106.54|106.52|106.48|106.64|106.54|106.52|106.44|32890
1619444400000|2021-04-26 13:40:00|106.54|106.5|106.54|106.5|106.54|106.5|106.52|106.5|3509
1619444410000|2021-04-26 13:40:10|106.56|106.52|106.56|106.5|106.56|106.52|106.56|106.5|751
1619444430000|2021-04-26 13:40:30|106.58|106.52|106.72|106.64|106.72|106.64|106.58|106.52|27001
1619444440000|2021-04-26 13:40:40|106.7|106.66|106.68|106.64|106.7|106.66|106.66|106.6|22216
1619444460000|2021-04-26 13:41:00|106.7||106.7||106.7||106.68||5223
1619444470000|2021-04-26 13:41:10|106.68||106.68||106.68||106.68||5005
1619444480000|2021-04-26 13:41:20|106.7|106.66|106.68|106.62|106.72|106.66|106.62|106.6|19443
1619444490000|2021-04-26 13:41:30|||||||||9387
1619444510000|2021-04-26 13:41:50|106.7|106.64|106.7|106.64|106.72|106.64|106.68|106.64|10053
1619444520000|2021-04-26 13:42:00|106.68|106.62|106.86|106.8|106.86|106.8|106.68|106.62|26341
1619444530000|2021-04-26 13:42:10|106.88|106.82|106.9|106.84|106.92|106.86|106.88|106.82|9804
1619444540000|2021-04-26 13:42:20|106.94|106.86|106.94|106.86|106.94|106.86|106.94|106.86|2730
1619444550000|2021-04-26 13:42:30||106.88||106.88||106.88||106.88|0
1619444560000|2021-04-26 13:42:40|106.92||106.92||106.92||106.92||18705
1619444570000|2021-04-26 13:42:50|106.9|106.86|106.92|106.88|106.92|106.9|106.9|106.86|10306
1619444580000|2021-04-26 13:43:00|106.94|106.9|106.92|106.88|106.94|106.92|106.92|106.88|1758
1619444590000|2021-04-26 13:43:10|||||||||28375
1619444600000|2021-04-26 13:43:20|106.94|106.9|106.94|106.9|106.94|106.9|106.94|106.9|5066
1619444620000|2021-04-26 13:43:40|106.92|106.88|106.96|106.9|106.96|106.92|106.9|106.88|10929
1619444630000|2021-04-26 13:43:50|106.94|106.92|106.94|106.9|106.94|106.92|106.94|106.9|5147
1619444660000|2021-04-26 13:44:20|106.92|106.88|106.88|106.84|106.92|106.9|106.88|106.84|11667
1619444670000|2021-04-26 13:44:30|106.86|106.82|106.82|106.74|106.86|106.82|106.82|106.74|17360
1619444680000|2021-04-26 13:44:40|106.8||106.8||106.8||106.8||47
1619444690000|2021-04-26 13:44:50|106.82|106.78|106.8|106.78|106.82|106.78|106.8|106.78|0
1619444700000|2021-04-26 13:45:00|||||||||9377
1619444710000|2021-04-26 13:45:10|106.82|106.8|106.86|106.8|106.88|106.8|106.82|106.8|4270
1619444720000|2021-04-26 13:45:20|106.84|106.78|106.78|106.72|106.84|106.78|106.78|106.72|1465
1619444730000|2021-04-26 13:45:30|106.76||106.76||106.78||106.76||3329
1619444740000|2021-04-26 13:45:40|106.78|106.74|106.84|106.78|106.84|106.8|106.78|106.74|6532
1619444750000|2021-04-26 13:45:50|||||||||18619
1619444760000|2021-04-26 13:46:00|||||||||921
1619444780000|2021-04-26 13:46:20|106.82|106.76|106.76|106.72|106.82|106.76|106.76|106.72|16656
1619444790000|2021-04-26 13:46:30|106.74|106.7|106.74|106.7|106.74|106.7|106.74|106.7|1124
1619444800000|2021-04-26 13:46:40||106.68||106.68||106.68||106.68|3400
1619444810000|2021-04-26 13:46:50|106.72|106.66|106.72|106.68|106.72|106.68|106.68|106.62|4339
1619444820000|2021-04-26 13:47:00|106.7||106.72||106.72||106.7||18743
1619444850000|2021-04-26 13:47:30|106.74|106.7|106.72|106.7|106.76|106.74|106.72|106.68|18959
1619444870000|2021-04-26 13:47:50|106.7|106.68|106.7|106.66|106.7|106.68|106.7|106.64|39586
1619444880000|2021-04-26 13:48:00|106.68|106.68|106.72|106.66|106.74|106.68|106.68|106.66|22612
1619444890000|2021-04-26 13:48:10||106.68||106.68||106.68||106.66|1342
1619444910000|2021-04-26 13:48:30|106.66|106.66|106.72|106.68|106.72|106.68|106.66|106.64|29682
1619444920000|2021-04-26 13:48:40|106.7|106.7|106.72|106.66|106.72|106.7|106.7|106.64|3616
1619444930000|2021-04-26 13:48:50|106.7|106.64|106.6|106.56|106.7|106.64|106.6|106.56|4978
1619444940000|2021-04-26 13:49:00|||||||||942
1619444950000|2021-04-26 13:49:10|106.58|106.54|106.54|106.46|106.58|106.54|106.54|106.46|7619
1619444960000|2021-04-26 13:49:20|106.52|106.44|106.52|106.44|106.52|106.44|106.52|106.42|8
1619444970000|2021-04-26 13:49:30|106.5|106.4|106.4|106.34|106.52|106.44|106.4|106.34|24303
1619444980000|2021-04-26 13:49:40|106.42|106.36|106.52|106.48|106.52|106.48|106.42|106.34|14864
1619444990000|2021-04-26 13:49:50|106.5|106.46|106.5|106.46|106.5|106.46|106.48|106.46|5901
1619445000000|2021-04-26 13:50:00|106.48|106.44|106.44|106.4|106.48|106.44|106.44|106.4|12156
1619445010000|2021-04-26 13:50:10|106.42|106.38|106.42|106.38|106.44|106.38|106.42|106.36|2086
1619445040000|2021-04-26 13:50:40|106.44|106.4|106.44|106.4|106.44|106.4|106.44|106.4|5070
1619445050000|2021-04-26 13:50:50||106.38||106.4||106.4||106.38|107
1619445060000|2021-04-26 13:51:00|106.42|106.38|106.32|106.28|106.44|106.38|106.32|106.26|19971
1619445070000|2021-04-26 13:51:10|106.34|106.3|106.34|106.3|106.38|106.3|106.32|106.28|13304
1619445080000|2021-04-26 13:51:20|106.32|106.28|106.34|106.28|106.34|106.3|106.32|106.28|3806
1619445090000|2021-04-26 13:51:30|106.32|106.3|106.48|106.38|106.48|106.38|106.32|106.28|19123
1619445100000|2021-04-26 13:51:40|106.46|106.4|106.44|106.36|106.46|106.42|106.42|106.36|18426
1619445110000|2021-04-26 13:51:50|106.42|106.34|106.34|106.28|106.42|106.34|106.32|106.28|10648
1619445120000|2021-04-26 13:52:00|106.32|106.24|106.26|106.18|106.32|106.24|106.26|106.16|28101
1619445130000|2021-04-26 13:52:10||106.16||106.18||106.2||106.16|2087
1619445140000|2021-04-26 13:52:20||106.16||106.16||106.18||106.14|4450
1619445150000|2021-04-26 13:52:30|106.24|106.14|106.2|106.14|106.24|106.14|106.2|106.1|13640
1619445160000|2021-04-26 13:52:40|106.18|106.1|106.08|106|106.18|106.1|106.06|106|15244
1619445170000|2021-04-26 13:52:50|106.06|106.02|106.08|106.02|106.08|106.04|106.06|106|6565
1619445180000|2021-04-26 13:53:00|106.1|106.04|106.08|106.02|106.14|106.08|106.08|106|23939
1619445190000|2021-04-26 13:53:10|106.1|106.08|106.26|106.18|106.26|106.2|106.08|106.04|271778
1619445200000|2021-04-26 13:53:20||106.2||106.2||106.22||106.2|98
1619445210000|2021-04-26 13:53:30|106.28|106.22|106.26|106.2|106.32|106.24|106.26|106.2|6090
1619445220000|2021-04-26 13:53:40|106.24|106.18|106.2|106.14|106.24|106.22|106.2|106.12|10180
1619445230000|2021-04-26 13:53:50|106.24|106.16|106.12|106.06|106.24|106.16|106.12|106.04|8869
1619445240000|2021-04-26 13:54:00|106.18|106.08|106.18|106.1|106.18|106.1|106.12|106.08|107
1619445270000|2021-04-26 13:54:30|106.16|106.08|106.14|106.04|106.16|106.1|106.14|106.04|5572
1619445280000|2021-04-26 13:54:40|106.12|106.02|106.1|106.04|106.12|106.04|106.1|106.02|10000
1619445290000|2021-04-26 13:54:50|106.12|106.14|106.22|106.16|106.22|106.16|106.12|106.08|47973
1619445300000|2021-04-26 13:55:00|106.24|106.18|106.32|106.24|106.32|106.24|106.24|106.18|10494
1619445310000|2021-04-26 13:55:10||106.26||106.26||106.26||106.26|5000
1619445320000|2021-04-26 13:55:20||106.24||106.28||106.28||106.24|1967
1619445330000|2021-04-26 13:55:30|106.3|106.26|106.3|106.26|106.3|106.26|106.3|106.26|2117
1619445350000|2021-04-26 13:55:50|106.32|106.28|106.32|106.28|106.32|106.28|106.3|106.28|2904
1619445360000|2021-04-26 13:56:00|106.36|106.3|106.52|106.44|106.52|106.44|106.34|106.3|72990
1619445370000|2021-04-26 13:56:10|106.5||106.5||106.52||106.48||1860
1619445380000|2021-04-26 13:56:20|106.48|106.42|106.58|106.54|106.6|106.54|106.46|106.4|88932
1619445390000|2021-04-26 13:56:30|106.56|106.52|106.48|106.44|106.58|106.52|106.48|106.44|6004
1619445400000|2021-04-26 13:56:40|106.5||106.48||106.5||106.48||19
1619445410000|2021-04-26 13:56:50|106.5|106.46|106.5|106.44|106.5|106.48|106.5|106.44|7500
1619445420000|2021-04-26 13:57:00|106.48|106.46|106.5|106.46|106.5|106.46|106.48|106.44|7646
1619445430000|2021-04-26 13:57:10|106.52|106.48|106.58|106.5|106.6|106.5|106.52|106.48|11276
1619445440000|2021-04-26 13:57:20|106.56|106.48|106.54|106.48|106.56|106.48|106.52|106.48|5083
1619445450000|2021-04-26 13:57:30|106.56|106.54|106.54|106.48|106.62|106.6|106.54|106.48|96719
1619445460000|2021-04-26 13:57:40|106.52|106.46|106.52|106.46|106.58|106.54|106.5|106.44|33222
1619445470000|2021-04-26 13:57:50|106.5|106.44|106.5|106.44|106.5|106.44|106.5|106.44|0
1619445480000|2021-04-26 13:58:00|106.48|106.4|106.42|106.3|106.48|106.4|106.42|106.3|20507
1619445490000|2021-04-26 13:58:10|106.44|106.32|106.44|106.4|106.46|106.42|106.44|106.32|12599
1619445500000|2021-04-26 13:58:20|106.48|106.48|106.5|106.44|106.5|106.48|106.48|106.4|9547
1619445510000|2021-04-26 13:58:30|106.52|106.5|106.48|106.44|106.56|106.5|106.48|106.4|19485
1619445520000|2021-04-26 13:58:40|106.52|106.46|106.48|106.42|106.54|106.46|106.48|106.42|12499
1619445530000|2021-04-26 13:58:50|106.46||106.46||106.46||106.46||0
1619445540000|2021-04-26 13:59:00|106.48|106.46|106.5|106.44|106.52|106.5|106.48|106.42|22492
1619445550000|2021-04-26 13:59:10||106.46||106.46||106.46||106.46|11265
1619445560000|2021-04-26 13:59:20|106.48|106.44|106.5|106.44|106.5|106.44|106.48|106.4|9216
1619445570000|2021-04-26 13:59:30|106.48|106.42|106.52|106.44|106.52|106.48|106.42|106.36|16821
1619445580000|2021-04-26 13:59:40|106.5|106.46|106.52|106.46|106.52|106.46|106.5|106.46|0
1619445590000|2021-04-26 13:59:50|106.48|106.44|106.5|106.42|106.52|106.44|106.48|106.42|7055
1619445600000|2021-04-26 14:00:00|||||||||4000
1619445610000|2021-04-26 14:00:10|106.52|106.44|106.56|106.48|106.56|106.48|106.5|106.44|12308
1619445620000|2021-04-26 14:00:20|106.54||106.54||106.54||106.54||1120
1619445630000|2021-04-26 14:00:30|106.52|106.46|106.36|106.28|106.52|106.46|106.36|106.26|15071
1619445640000|2021-04-26 14:00:40|106.38|106.3|106.5|106.42|106.52|106.42|106.36|106.3|9477
1619445650000|2021-04-26 14:00:50|106.52|106.44|106.48|106.38|106.52|106.44|106.48|106.38|10263
1619445660000|2021-04-26 14:01:00|106.46|106.4|106.44|106.34|106.46|106.4|106.42|106.32|6225
1619445670000|2021-04-26 14:01:10|106.42|106.32|106.36|106.32|106.42|106.34|106.36|106.3|2669
1619445690000|2021-04-26 14:01:30|106.34|106.28|106.34|106.28|106.36|106.3|106.34|106.28|3137
1619445700000|2021-04-26 14:01:40|106.36||106.36||106.36||106.36||50
1619445710000|2021-04-26 14:01:50|106.34||106.34||106.34||106.34||658
1619445730000|2021-04-26 14:02:10|106.36|106.3|106.38|106.3|106.44|106.38|106.36|106.3|34445
1619445750000|2021-04-26 14:02:30|106.36|106.28|106.36|106.3|106.38|106.3|106.32|106.24|23045
1619445770000|2021-04-26 14:02:50|106.38||106.4||106.4||106.36||8940
1619445780000|2021-04-26 14:03:00|106.44|106.32|106.5|106.42|106.52|106.42|106.44|106.32|4649
1619445790000|2021-04-26 14:03:10|106.52|106.44|106.54|106.46|106.56|106.48|106.52|106.44|2500
1619445800000|2021-04-26 14:03:20|106.52||106.52||106.52||106.52||8
1619445820000|2021-04-26 14:03:40|106.5|106.44|106.48|106.42|106.52|106.44|106.48|106.4|17275
1619445830000|2021-04-26 14:03:50||106.44||106.42||106.44||106.42|704
1619445840000|2021-04-26 14:04:00|106.46|106.4|106.46|106.4|106.48|106.4|106.46|106.4|1788
1619445860000|2021-04-26 14:04:20|106.44|106.38|106.42|106.32|106.44|106.38|106.42|106.32|5915
1619445870000|2021-04-26 14:04:30|106.4|106.3|106.4|106.34|106.4|106.36|106.36|106.3|1664
1619445880000|2021-04-26 14:04:40|106.42|106.36|106.46|106.38|106.46|106.38|106.4|106.36|10653
1619445890000|2021-04-26 14:04:50|||||||||14302
1619445900000|2021-04-26 14:05:00|106.48|106.36|106.48|106.4|106.48|106.4|106.48|106.36|2167
1619445910000|2021-04-26 14:05:10|106.46||106.46||106.46||106.46||1000
1619445920000|2021-04-26 14:05:20|106.48|106.42|106.48|106.42|106.48|106.42|106.48|106.42|1805
1619445930000|2021-04-26 14:05:30||106.4||106.42||106.42||106.4|28
1619445950000|2021-04-26 14:05:50|||||||||469
1619445970000|2021-04-26 14:06:10|106.46|106.4|106.46|106.4|106.48|106.4|106.46|106.4|3697
1619445980000|2021-04-26 14:06:20|106.48|106.42|106.48|106.42|106.48|106.42|106.48|106.42|0
1619445990000|2021-04-26 14:06:30|106.46|106.4|106.48|106.42|106.48|106.42|106.46|106.4|0
1619446000000|2021-04-26 14:06:40||106.4||106.42||106.42||106.4|1000
1619446010000|2021-04-26 14:06:50|||||||||890
1619446020000|2021-04-26 14:07:00|||||||||10000
1619446030000|2021-04-26 14:07:10||106.44||106.42||106.44||106.42|2846
1619446040000|2021-04-26 14:07:20|106.5|106.44|106.56|106.48|106.56|106.48|106.5|106.44|8749
1619446050000|2021-04-26 14:07:30|||||||||978
1619446060000|2021-04-26 14:07:40|||||||||854
1619446080000|2021-04-26 14:08:00|106.58|106.5|106.64|106.56|106.64|106.58|106.58|106.5|1699
1619446090000|2021-04-26 14:08:10|106.62|106.54|106.6|106.54|106.62|106.54|106.6|106.54|3584
1619446100000|2021-04-26 14:08:20|106.64|106.56|106.6|106.56|106.64|106.56|106.6|106.56|22470
1619446110000|2021-04-26 14:08:30|106.58|106.54|106.56|106.52|106.58|106.54|106.54|106.46|7451
1619446120000|2021-04-26 14:08:40|106.54|106.48|106.54|106.48|106.54|106.48|106.54|106.48|107
1619446130000|2021-04-26 14:08:50||106.5||106.48||106.5||106.48|9335
1619446140000|2021-04-26 14:09:00||106.5||106.5||106.5||106.5|14000
1619446150000|2021-04-26 14:09:10|106.56|106.52|106.58|106.52|106.6|106.54|106.56|106.52|5702
1619446160000|2021-04-26 14:09:20|106.56||106.58||106.6||106.56||0
1619446170000|2021-04-26 14:09:30|106.6|106.54|106.62|106.54|106.64|106.54|106.6|106.54|254
1619446180000|2021-04-26 14:09:40|106.6|106.52|106.6|106.54|106.6|106.54|106.6|106.52|2236
1619446200000|2021-04-26 14:10:00|||||||||2345
1619446210000|2021-04-26 14:10:10|||||||||1119
1619446220000|2021-04-26 14:10:20|||||||||14000
1619446230000|2021-04-26 14:10:30|||||||||746
1619446260000|2021-04-26 14:11:00|||||||||4656
1619446280000|2021-04-26 14:11:20|106.58|106.52|106.54|106.52|106.58|106.52|106.54|106.5|5562
1619446290000|2021-04-26 14:11:30|106.58||106.58||106.58||106.58||2012
1619446300000|2021-04-26 14:11:40|106.6|106.54|106.6|106.54|106.6|106.54|106.58|106.54|1959
1619446310000|2021-04-26 14:11:50|106.58|106.56|106.6|106.56|106.62|106.56|106.58|106.54|19850
1619446320000|2021-04-26 14:12:00|106.62|106.58|106.56|106.5|106.62|106.6|106.56|106.5|9613
1619446330000|2021-04-26 14:12:10|106.54|106.52|106.56|106.48|106.56|106.52|106.46|106.38|63974
1619446340000|2021-04-26 14:12:20|106.58|106.5|106.58|106.52|106.58|106.52|106.56|106.5|458
1619446360000|2021-04-26 14:12:40|106.56|106.56|106.66|106.62|106.66|106.62|106.56|106.52|30725
1619446370000|2021-04-26 14:12:50|106.68|106.64|106.68|106.64|106.7|106.64|106.68|106.64|10500
1619446380000|2021-04-26 14:13:00|106.7||106.68||106.7||106.68||3139
1619446400000|2021-04-26 14:13:20|106.7|106.66|106.7|106.66|106.7|106.66|106.68|106.66|2546
1619446410000|2021-04-26 14:13:30|106.72|106.64|106.72|106.66|106.72|106.66|106.72|106.64|1396
1619446430000|2021-04-26 14:13:50||106.68||106.68||106.68||106.68|18
1619446440000|2021-04-26 14:14:00||106.66||106.66||106.66||106.66|2396
1619446470000|2021-04-26 14:14:30||106.64||106.66||106.66||106.64|2922
1619446480000|2021-04-26 14:14:40|106.74|106.68|106.68|106.62|106.74|106.7|106.66|106.62|20333
1619446490000|2021-04-26 14:14:50|106.7|106.64|106.76|106.7|106.76|106.7|106.68|106.64|9895
1619446500000|2021-04-26 14:15:00|106.78|106.72|106.78|106.74|106.78|106.74|106.76|106.72|7638
1619446510000|2021-04-26 14:15:10|106.8|106.72|106.82|106.78|106.82|106.78|106.74|106.7|40048
1619446520000|2021-04-26 14:15:20||106.76||106.74||106.76||106.74|2293
1619446530000|2021-04-26 14:15:30||106.76||106.74||106.76||106.74|0
1619446540000|2021-04-26 14:15:40|106.8||106.8||106.8||106.8||0
1619446550000|2021-04-26 14:15:50||106.72||106.74||106.78||106.72|26066
1619446560000|2021-04-26 14:16:00|106.78|106.72|106.7|106.62|106.78|106.72|106.7|106.62|8427
1619446570000|2021-04-26 14:16:10|106.72|106.64|106.7|106.64|106.72|106.64|106.7|106.64|8367
1619446590000|2021-04-26 14:16:30||106.62||106.64||106.64||106.62|1747
1619446600000|2021-04-26 14:16:40|106.68|106.62|106.72|106.64|106.72|106.64|106.68|106.62|43943
1619446610000|2021-04-26 14:16:50|106.7|106.66|106.64|106.6|106.7|106.66|106.64|106.6|9222
1619446620000|2021-04-26 14:17:00||106.58||106.56||106.58||106.56|5005
1619446630000|2021-04-26 14:17:10|106.62||106.62||106.64||106.62||101
1619446640000|2021-04-26 14:17:20|||||||||100
1619446650000|2021-04-26 14:17:30|106.6|106.52|106.62|106.54|106.62|106.54|106.6|106.52|518
1619446660000|2021-04-26 14:17:40|106.5|106.56|106.6|106.52|106.6|106.56|106.5|106.48|35000
1619446670000|2021-04-26 14:17:50|106.58|106.5|106.56|106.5|106.58|106.52|106.56|106.5|11514
1619446680000|2021-04-26 14:18:00|106.54|106.48|106.52|106.48|106.54|106.48|106.52|106.48|940
1619446690000|2021-04-26 14:18:10|106.5||106.52||106.52||106.5||1462
1619446700000|2021-04-26 14:18:20|106.5|106.44|106.5|106.44|106.52|106.46|106.48|106.44|11234
1619446710000|2021-04-26 14:18:30|106.48|106.42|106.48|106.42|106.48|106.42|106.46|106.42|3076
1619446720000|2021-04-26 14:18:40|106.46|106.44|106.5|106.44|106.52|106.44|106.46|106.44|10286
1619446730000|2021-04-26 14:18:50|106.48||106.48||106.48||106.48||839
1619446740000|2021-04-26 14:19:00|106.5|106.46|106.48|106.44|106.5|106.46|106.48|106.44|0
1619446750000|2021-04-26 14:19:10|106.44|106.42|106.5|106.42|106.5|106.44|106.44|106.42|6000
1619446760000|2021-04-26 14:19:20|106.48|106.44|106.5|106.46|106.52|106.46|106.48|106.44|16397
1619446770000|2021-04-26 14:19:30|106.52|106.48|106.52|106.48|106.52|106.48|106.5|106.48|329
1619446800000|2021-04-26 14:20:00|106.54|106.5|106.54|106.48|106.56|106.5|106.52|106.48|25519
1619446810000|2021-04-26 14:20:10|106.52||106.52||106.52||106.52||32
1619446820000|2021-04-26 14:20:20|106.54|106.46|106.54|106.5|106.56|106.5|106.52|106.46|15126
1619446840000|2021-04-26 14:20:40|106.52|106.54|106.64|106.58|106.7|106.62|106.52|106.52|53766
1619446850000|2021-04-26 14:20:50|106.66|106.6|106.7|106.64|106.7|106.64|106.66|106.6|30458
1619446860000|2021-04-26 14:21:00|106.68|106.66|106.68|106.62|106.7|106.66|106.68|106.62|8822
1619446870000|2021-04-26 14:21:10||106.6||106.6||106.6||106.6|0
1619446880000|2021-04-26 14:21:20|106.7|106.62|106.74|106.68|106.74|106.7|106.7|106.62|19045
1619446900000|2021-04-26 14:21:40|106.72|106.7|106.76|106.7|106.76|106.7|106.72|106.7|6985
1619446910000|2021-04-26 14:21:50|106.78|106.72|106.88|106.82|106.88|106.82|106.76|106.72|23889
1619446920000|2021-04-26 14:22:00|106.9||106.88||106.9||106.88||2932
1619446930000|2021-04-26 14:22:10|106.86|106.8|106.86|106.8|106.88|106.82|106.86|106.8|4887
1619446940000|2021-04-26 14:22:20|106.84|106.78|106.8|106.76|106.84|106.78|106.8|106.76|5601
1619446950000|2021-04-26 14:22:30|106.82|106.78|106.88|106.82|106.92|106.86|106.82|106.78|46843
1619446960000|2021-04-26 14:22:40|106.9|106.84|106.92|106.86|106.94|106.86|106.88|106.84|15331
1619446970000|2021-04-26 14:22:50|106.94||106.92||106.94||106.92||3190
1619446980000|2021-04-26 14:23:00|106.9|106.88|106.88|106.84|106.94|106.88|106.88|106.84|18933
1619447020000|2021-04-26 14:23:40|106.9|106.86|106.92|106.84|106.94|106.86|106.88|106.84|12767
1619447030000|2021-04-26 14:23:50|106.94|106.86|106.94|106.86|106.94|106.86|106.94|106.86|188
1619447040000|2021-04-26 14:24:00|106.92||106.92||106.92||106.92||5
1619447060000|2021-04-26 14:24:20|106.9|106.84|106.9|106.84|106.9|106.84|106.88|106.84|5577
1619447070000|2021-04-26 14:24:30|106.88|106.82|106.88|106.82|106.9|106.82|106.88|106.78|5723
1619447080000|2021-04-26 14:24:40||106.8||106.82||106.82||106.78|6430
1619447110000|2021-04-26 14:25:10|106.86|106.8|106.86|106.82|106.86|106.82|106.84|106.78|5209
1619447130000|2021-04-26 14:25:30|106.88|106.84|106.92|106.84|106.92|106.84|106.88|106.84|24728
1619447140000|2021-04-26 14:25:40|106.94|106.86|106.96|106.88|106.98|106.88|106.92|106.86|13178
1619447150000|2021-04-26 14:25:50|106.98|106.9|107.14|107.08|107.2|107.14|106.98|106.9|121213
1619447160000|2021-04-26 14:26:00|107.16|107.12|107.16|107.08|107.18|107.12|107.16|107.08|7625
1619447170000|2021-04-26 14:26:10|107.18|107.12|107.24|107.16|107.24|107.16|107.18|107.12|22308
1619447180000|2021-04-26 14:26:20|107.22||107.22||107.22||107.22||4825
1619447190000|2021-04-26 14:26:30|||||||||500
1619447200000|2021-04-26 14:26:40|107.24|107.18|107.34|107.28|107.36|107.28|107.24|107.16|22126
1619447210000|2021-04-26 14:26:50|107.36||107.36||107.36||107.36||14937
1619447220000|2021-04-26 14:27:00|107.34|107.26|107.32|107.26|107.34|107.26|107.3|107.24|10163
1619447230000|2021-04-26 14:27:10|107.34|107.24|107.34|107.28|107.34|107.28|107.28|107.24|6475
1619447240000|2021-04-26 14:27:20|||||||||84111
1619447250000|2021-04-26 14:27:30|107.36|107.3|107.36|107.3|107.4|107.34|107.32|107.28|69601
1619447260000|2021-04-26 14:27:40|107.38|107.32|107.4|107.32|107.4|107.32|107.36|107.32|62119
1619447270000|2021-04-26 14:27:50|107.38|107.3|107.32|107.28|107.38|107.3|107.26|107.22|56554
1619447280000|2021-04-26 14:28:00|107.34||107.34||107.34||107.34||730
1619447290000|2021-04-26 14:28:10|107.32|107.24|107.36|107.26|107.36|107.26|107.3|107.24|7138
1619447300000|2021-04-26 14:28:20|107.34||107.34||107.34||107.34||10
1619447310000|2021-04-26 14:28:30|107.32|107.24|107.32|107.24|107.32|107.24|107.32|107.24|21
1619447320000|2021-04-26 14:28:40|107.34|107.26|107.36|107.3|107.36|107.3|107.32|107.26|7008
1619447330000|2021-04-26 14:28:50|107.38|107.32|107.36|107.32|107.38|107.32|107.36|107.32|16565
1619447350000|2021-04-26 14:29:10|107.38|107.34|107.36|107.26|107.4|107.36|107.36|107.26|30531
1619447360000|2021-04-26 14:29:20|107.34|107.24|107.26|107.2|107.34|107.24|107.24|107.18|26727
1619447370000|2021-04-26 14:29:30|107.28|107.22|107.26|107.2|107.28|107.22|107.26|107.2|702
1619447380000|2021-04-26 14:29:40|||||||||1407
1619447390000|2021-04-26 14:29:50|107.24|107.18|107.14|107.06|107.24|107.18|107.14|107.06|11441
1619447400000|2021-04-26 14:30:00|||||||||10475
1619447410000|2021-04-26 14:30:10|107.12|107.04|107.1|107.04|107.14|107.04|107.1|107.04|508
1619447420000|2021-04-26 14:30:20|107.12|107.06|107.14|107.06|107.14|107.06|107.12|107.04|12629
1619447430000|2021-04-26 14:30:30|107.12||107.14||107.14||107.12||11030
1619447450000|2021-04-26 14:30:50|107.16|107.08|107.22|107.16|107.24|107.16|107.16|107.08|34579
1619447510000|2021-04-26 14:31:50|107.2|107.14|107.18|107.12|107.2|107.14|107.18|107.12|5249
1619447520000|2021-04-26 14:32:00|107.2|107.14|107.22|107.14|107.22|107.14|107.18|107.14|3967
1619447530000|2021-04-26 14:32:10|107.24|107.16|107.3|107.24|107.3|107.24|107.24|107.16|12875
1619447540000|2021-04-26 14:32:20|107.28||107.3||107.3||107.28||2500
1619447550000|2021-04-26 14:32:30|||||||||5000
1619447570000|2021-04-26 14:32:50|107.26|107.22|107.22|107.12|107.26|107.22|107.22|107.12|51300
1619447580000|2021-04-26 14:33:00|107.2|107.14|107.22|107.14|107.22|107.14|107.18|107.12|3398
1619447600000|2021-04-26 14:33:20|107.24|107.16|107.26|107.18|107.26|107.18|107.22|107.16|8869
1619447610000|2021-04-26 14:33:30|107.28|107.2|107.3|107.24|107.3|107.24|107.28|107.2|15608
1619447620000|2021-04-26 14:33:40|107.22|107.22|107.3|107.22|107.3|107.22|107.22|107.2|18115
1619447630000|2021-04-26 14:33:50|107.28|107.2|107.28|107.22|107.28|107.24|107.28|107.2|7912
1619447640000|2021-04-26 14:34:00|107.3|107.2|107.36|107.3|107.36|107.3|107.2|107.18|44536
1619447650000|2021-04-26 14:34:10|107.38|107.32|107.4|107.36|107.44|107.38|107.38|107.32|31393
1619447660000|2021-04-26 14:34:20|107.42|107.34|107.42|107.36|107.44|107.38|107.42|107.34|30722
1619447670000|2021-04-26 14:34:30|107.4|107.34|107.36|107.3|107.4|107.34|107.36|107.3|13420
1619447680000|2021-04-26 14:34:40|107.38|107.34|107.36|107.32|107.38|107.34|107.36|107.3|1958
1619447690000|2021-04-26 14:34:50|107.38|107.34|107.38|107.32|107.38|107.34|107.36|107.3|5031
1619447700000|2021-04-26 14:35:00|107.4||107.38||107.4||107.38||93
1619447710000|2021-04-26 14:35:10|||||||||10000
1619447730000|2021-04-26 14:35:30|107.4||107.4||107.4||107.4||2531
1619447740000|2021-04-26 14:35:40|107.36|107.3|107.28|107.2|107.38|107.32|107.28|107.2|48665
1619447750000|2021-04-26 14:35:50|||||||||5818
1619447770000|2021-04-26 14:36:10|107.26|107.18|107.22|107.16|107.26|107.18|107.22|107.16|4633
1619447780000|2021-04-26 14:36:20|107.2|107.14|107.18|107.12|107.2|107.14|107.18|107.12|4044
1619447790000|2021-04-26 14:36:30|107.16|107.1|107.14|107.08|107.16|107.1|107.14|107.08|4762
1619447800000|2021-04-26 14:36:40|107.16|107.1|107.18|107.1|107.2|107.1|107.16|107.1|12
1619447810000|2021-04-26 14:36:50|||||||||302
1619447820000|2021-04-26 14:37:00|||||||||24861
1619447840000|2021-04-26 14:37:20|||||||||5400
1619447850000|2021-04-26 14:37:30|||||||||12651
1619447860000|2021-04-26 14:37:40|107.16|107.12|107.14|107.08|107.18|107.12|107.1|107.08|48256
1619447870000|2021-04-26 14:37:50|||||||||97205
1619447880000|2021-04-26 14:38:00|107.12|107.06|107|106.98|107.12|107.06|107|106.96|25861
1619447890000|2021-04-26 14:38:10|107.02|106.96|107|106.96|107.02|106.98|106.98|106.94|52083
1619447910000|2021-04-26 14:38:30|106.98|106.94|106.92|106.9|106.98|106.96|106.92|106.88|15336
1619447920000|2021-04-26 14:38:40|106.9|106.88|106.9|106.82|106.9|106.88|106.9|106.8|2111
1619447930000|2021-04-26 14:38:50|106.88|106.8|106.86|106.8|106.88|106.8|106.86|106.8|16185
1619447940000|2021-04-26 14:39:00||106.82||106.82||106.82||106.82|0
1619447950000|2021-04-26 14:39:10|106.88||106.9||106.9||106.86||7992
1619447960000|2021-04-26 14:39:20|106.92|106.84|106.92|106.86|106.96|106.88|106.9|106.84|70098
1619447970000|2021-04-26 14:39:30|106.9|106.84|106.9|106.84|106.92|106.86|106.9|106.84|5344
1619447980000|2021-04-26 14:39:40|106.92|106.86|106.96|106.88|106.96|106.88|106.92|106.86|74233
1619447990000|2021-04-26 14:39:50||106.9||106.92||106.92||106.9|0
1619448000000|2021-04-26 14:40:00|106.94|106.9|106.9|106.86|106.94|106.9|106.88|106.84|10122
1619448010000|2021-04-26 14:40:10|106.84|106.84|106.9|106.84|106.9|106.84|106.84|106.82|30865
1619448020000|2021-04-26 14:40:20|||||||||10135
1619448040000|2021-04-26 14:40:40|106.84|106.82|106.7|106.64|106.84|106.82|106.68|106.62|15847
1619448050000|2021-04-26 14:40:50|106.72|106.66|106.82|106.76|106.84|106.76|106.72|106.66|30619
1619448060000|2021-04-26 14:41:00|106.84|106.78|106.82|106.78|106.84|106.78|106.82|106.78|2297
1619448070000|2021-04-26 14:41:10|106.84|106.8|106.82|106.8|106.84|106.8|106.82|106.78|7569
1619448080000|2021-04-26 14:41:20|106.84|106.78|106.9|106.82|106.9|106.84|106.84|106.78|13232
1619448090000|2021-04-26 14:41:30|106.88|106.8|106.98|106.9|106.98|106.9|106.88|106.8|13625
1619448100000|2021-04-26 14:41:40|107|106.92|107|106.96|107.04|106.96|106.98|106.92|8800
1619448110000|2021-04-26 14:41:50|||||||||2000
1619448120000|2021-04-26 14:42:00|107.02|106.98|107|106.98|107.02|106.98|107|106.98|37039
1619448130000|2021-04-26 14:42:10|107.02|107|107.14|107.08|107.14|107.08|107|107|42968
1619448160000|2021-04-26 14:42:40|107.12|107.1|107.14|107.1|107.14|107.1|107.12|107.1|1132
1619448170000|2021-04-26 14:42:50|107.16|107.12|107.18|107.14|107.2|107.14|107.14|107.12|16144
1619448180000|2021-04-26 14:43:00|107.16|107.12|107.16|107.1|107.16|107.12|107.16|107.1|20815
1619448190000|2021-04-26 14:43:10|107.12|107.08|107.12|107.06|107.12|107.08|107.1|107.04|752
1619448220000|2021-04-26 14:43:40|||||||||204863
1619448230000|2021-04-26 14:43:50|107|107.04|107|106.96|107.08|107.04|107|106.96|114496
1619448240000|2021-04-26 14:44:00|106.98|106.94|107|106.98|107.04|106.98|106.98|106.94|15435
1619448250000|2021-04-26 14:44:10|107.02|106.96|107|106.96|107.04|106.96|107|106.96|38
1619448260000|2021-04-26 14:44:20|107.02|106.98|107|106.96|107.02|106.98|107|106.96|15838
1619448270000|2021-04-26 14:44:30|107.02|106.98|107|106.96|107.02|106.98|107|106.96|4775
1619448280000|2021-04-26 14:44:40|107.02|106.98|107|106.98|107.02|106.98|107|106.98|12494
1619448290000|2021-04-26 14:44:50|107.04||107||107.04||107||7147
1619448300000|2021-04-26 14:45:00|107.02|106.96|107|106.96|107.02|106.98|107|106.96|9269
1619448320000|2021-04-26 14:45:20|106.98||106.98||106.98||106.98||5816
1619448330000|2021-04-26 14:45:30|||||||||318
1619448340000|2021-04-26 14:45:40||106.94||106.9||106.94||106.9|1110
1619448380000|2021-04-26 14:46:20|106.96|106.88|106.94|106.88|106.96|106.88|106.92|106.86|2632
1619448390000|2021-04-26 14:46:30|||||||||1000
1619448400000|2021-04-26 14:46:40|106.96|106.94|106.96|106.88|106.96|106.94|106.94|106.88|43920
1619448410000|2021-04-26 14:46:50|106.98|106.92|106.88|106.82|106.98|106.92|106.86|106.82|35826
1619448420000|2021-04-26 14:47:00|106.86|106.8|106.84|106.78|106.86|106.8|106.82|106.76|13459
1619448430000|2021-04-26 14:47:10|||||||||457
1619448440000|2021-04-26 14:47:20|106.82|106.76|106.84|106.8|106.84|106.8|106.82|106.74|1371
1619448450000|2021-04-26 14:47:30|||||||||13961
1619448460000|2021-04-26 14:47:40|106.86|106.82|106.86|106.8|106.86|106.82|106.86|106.8|2473
1619448470000|2021-04-26 14:47:50|||||||||11766
1619448480000|2021-04-26 14:48:00|106.84|106.78|106.78|106.74|106.84|106.78|106.78|106.74|2441
1619448490000|2021-04-26 14:48:10|106.76|106.72|106.72|106.64|106.76|106.72|106.72|106.64|4126
1619448500000|2021-04-26 14:48:20|||||||||10000
1619448550000|2021-04-26 14:49:10|106.7|106.62|106.64|106.58|106.7|106.62|106.58|106.56|71411
1619448560000|2021-04-26 14:49:20|106.62|106.56|106.56|106.48|106.62|106.56|106.48|106.42|46819
1619448570000|2021-04-26 14:49:30|106.54|106.46|106.48|106.42|106.54|106.46|106.46|106.38|20288
1619448580000|2021-04-26 14:49:40|106.46|106.4|106.46|106.4|106.46|106.42|106.46|106.4|7516
1619448590000|2021-04-26 14:49:50|106.44|106.38|106.44|106.38|106.48|106.38|106.44|106.36|4810
1619448600000|2021-04-26 14:50:00|106.46||106.46||106.46||106.46||40
1619448610000|2021-04-26 14:50:10||106.4||106.4||106.4||106.4|16
1619448620000|2021-04-26 14:50:20|106.48|106.42|106.56|106.52|106.58|106.52|106.48|106.42|24684
1619448630000|2021-04-26 14:50:30|106.54|106.5|106.6|106.52|106.6|106.54|106.54|106.5|4142
1619448640000|2021-04-26 14:50:40||106.54||106.54||106.54||106.54|0
1619448650000|2021-04-26 14:50:50|106.62|106.56|106.62|106.56|106.62|106.56|106.62|106.56|1126
1619448690000|2021-04-26 14:51:30|106.64|106.58|106.64|106.6|106.64|106.6|106.64|106.58|4090
1619448700000|2021-04-26 14:51:40|106.62|106.58|106.62|106.56|106.62|106.6|106.62|106.56|2140
1619448710000|2021-04-26 14:51:50||106.58||106.56||106.6||106.54|9244
1619448720000|2021-04-26 14:52:00|106.64|106.58|106.64|106.58|106.64|106.58|106.64|106.58|553
1619448740000|2021-04-26 14:52:20|106.62|106.56|106.62|106.56|106.62|106.56|106.62|106.56|3002
1619448750000|2021-04-26 14:52:30|106.64|106.58|106.64|106.58|106.64|106.58|106.62|106.56|8253
1619448760000|2021-04-26 14:52:40||106.56||106.58||106.58||106.56|0
1619448770000|2021-04-26 14:52:50|106.62|106.56|106.62|106.56|106.62|106.56|106.62|106.56|3000
1619448790000|2021-04-26 14:53:10|106.64|106.58|106.64|106.58|106.66|106.62|106.64|106.56|19636
1619448800000|2021-04-26 14:53:20||106.6||106.6||106.6||106.6|10562
1619448810000|2021-04-26 14:53:30|106.66|106.62|106.7|106.64|106.72|106.64|106.66|106.62|7859
1619448830000|2021-04-26 14:53:50|||||||||1863
1619448840000|2021-04-26 14:54:00||106.66||106.66||106.66||106.66|0
1619448850000|2021-04-26 14:54:10|||||||||334
1619448870000|2021-04-26 14:54:30|106.72|106.68|106.76|106.7|106.76|106.7|106.72|106.68|25791
1619448880000|2021-04-26 14:54:40|106.74||106.76||106.76||106.74||75
1619448890000|2021-04-26 14:54:50|106.74|106.68|106.72|106.66|106.74|106.68|106.72|106.66|6784
1619448900000|2021-04-26 14:55:00|106.74|106.68|106.74|106.68|106.74|106.68|106.74|106.66|1048
1619448910000|2021-04-26 14:55:10|106.72||106.72||106.74||106.72||1135
1619448920000|2021-04-26 14:55:20|||||||||5000
1619448930000|2021-04-26 14:55:30|106.74|106.7|106.74|106.7|106.74|106.7|106.72|106.7|539
1619448940000|2021-04-26 14:55:40|||||||||3000
1619448950000|2021-04-26 14:55:50|106.76||106.76||106.76||106.76||6297
1619448960000|2021-04-26 14:56:00|106.74|106.72|106.8|106.74|106.8|106.74|106.74|106.72|13967
1619448970000|2021-04-26 14:56:10|106.78|106.72|106.78|106.72|106.78|106.72|106.78|106.72|3786
1619448980000|2021-04-26 14:56:20||106.74||106.74||106.74||106.74|662
1619448990000|2021-04-26 14:56:30|||||||||7307
1619449000000|2021-04-26 14:56:40|||||||||369
1619449010000|2021-04-26 14:56:50|106.8|106.78|106.8|106.74|106.8|106.78|106.78|106.74|5837
1619449020000|2021-04-26 14:57:00||106.76||106.74||106.76||106.74|2678
1619449040000|2021-04-26 14:57:20||106.76||106.74||106.76||106.74|0
1619449050000|2021-04-26 14:57:30|106.82|106.76|106.84|106.78|106.84|106.78|106.82|106.76|1886
1619449060000|2021-04-26 14:57:40||106.8||106.8||106.8||106.78|0
1619449080000|2021-04-26 14:58:00|106.82|106.76|106.82|106.76|106.82|106.76|106.82|106.76|4239
1619449090000|2021-04-26 14:58:10|106.8|106.72|106.78|106.72|106.8|106.72|106.78|106.72|8477
1619449100000|2021-04-26 14:58:20|106.8|106.74|106.82|106.74|106.82|106.74|106.8|106.74|10576
1619449110000|2021-04-26 14:58:30|106.8|106.72|106.78|106.74|106.8|106.74|106.78|106.72|5666
1619449130000|2021-04-26 14:58:50|106.8|106.76|106.82|106.76|106.84|106.76|106.8|106.74|3912
1619449140000|2021-04-26 14:59:00||106.74||106.76||106.76||106.74|100
1619449150000|2021-04-26 14:59:10||106.74||106.76||106.76||106.74|0
1619449160000|2021-04-26 14:59:20|106.84|106.78|106.82|106.76|106.84|106.78|106.82|106.76|23165
1619449170000|2021-04-26 14:59:30|106.84|106.78|106.82|106.76|106.84|106.78|106.82|106.76|5682
1619449180000|2021-04-26 14:59:40|106.84|106.78|106.86|106.8|106.88|106.8|106.82|106.78|8020
1619449190000|2021-04-26 14:59:50||106.82||106.82||106.82||106.82|115
1619449200000|2021-04-26 15:00:00|106.84|106.8|106.86|106.82|106.86|106.82|106.84|106.8|4317
1619449220000|2021-04-26 15:00:20|106.84|106.8|106.84|106.8|106.84|106.8|106.84|106.8|4501
1619449230000|2021-04-26 15:00:30|||||||||12500
1619449240000|2021-04-26 15:00:40|||||||||1000
1619449250000|2021-04-26 15:00:50|106.86||106.86||106.86||106.86||3000
1619449260000|2021-04-26 15:01:00|106.84||106.84||106.86||106.84||3278
1619449270000|2021-04-26 15:01:10|106.86|106.82|106.86|106.82|106.88|106.82|106.84|106.82|3811
1619449280000|2021-04-26 15:01:20|||||||||9367
1619449300000|2021-04-26 15:01:40|||||||||8224
1619449310000|2021-04-26 15:01:50|106.88|106.84|106.92|106.88|106.92|106.88|106.86|106.84|13560
1619449320000|2021-04-26 15:02:00|106.9|106.86|106.92|106.86|106.92|106.86|106.9|106.86|2381
1619449330000|2021-04-26 15:02:10|106.94|106.9|106.94|106.86|106.96|106.9|106.94|106.86|6851
1619449340000|2021-04-26 15:02:20||106.88||106.88||106.88||106.88|665
1619449350000|2021-04-26 15:02:30|106.96|106.9|106.96|106.9|106.98|106.9|106.96|106.9|5670
1619449360000|2021-04-26 15:02:40|106.98||106.98||106.98||106.98||4333
1619449370000|2021-04-26 15:02:50|107|106.92|106.98|106.94|107|106.94|106.98|106.92|100
1619449380000|2021-04-26 15:03:00|107|106.96|107|106.94|107.02|106.96|106.98|106.94|15363
1619449390000|2021-04-26 15:03:10|106.98||107||107||106.98||2271
1619449410000|2021-04-26 15:03:30||106.96||106.96||106.96||106.96|9406
1619449420000|2021-04-26 15:03:40|107.02|106.98|107.04|106.98|107.04|106.98|107|106.96|7529
1619449430000|2021-04-26 15:03:50|107.06|107|107.04|107|107.06|107.02|107.04|106.98|14840
1619449440000|2021-04-26 15:04:00|107.06|106.98|107.04|106.98|107.06|106.98|107.04|106.98|4467
1619449450000|2021-04-26 15:04:10|107.02|106.96|107|106.94|107.04|106.96|107|106.94|2763
1619449460000|2021-04-26 15:04:20|||||||||3000
1619449470000|2021-04-26 15:04:30|106.98|106.96|107.02|106.98|107.02|106.98|106.98|106.94|5535
1619449480000|2021-04-26 15:04:40|107.04|107|107.04|107|107.04|107|107.04|107|2414
1619449490000|2021-04-26 15:04:50|107.02||107.04||107.04||107.02||0
1619449500000|2021-04-26 15:05:00|107.06|107.02|107.12|107.08|107.12|107.08|107.06|107.02|7199
1619449510000|2021-04-26 15:05:10|107.16|107.1|107.14|107.1|107.16|107.1|107.14|107.08|5999
1619449540000|2021-04-26 15:05:40|||||||||22393
1619449550000|2021-04-26 15:05:50|107.12|107.08|107.12|107.08|107.12|107.08|107.12|107.08|1521
1619449570000|2021-04-26 15:06:10|107.1|107.06|107.08|107.02|107.1|107.06|107.08|107.02|17793
1619449580000|2021-04-26 15:06:20|||||||||4835
1619449600000|2021-04-26 15:06:40|107.1|107.04|107.08|107.04|107.12|107.04|107.08|107.02|23063
1619449610000|2021-04-26 15:06:50|||||||||20000
1619449620000|2021-04-26 15:07:00|107.1||107.12||107.12||107.1||4619
1619449640000|2021-04-26 15:07:20|||||||||1000
1619449660000|2021-04-26 15:07:40|107.14|107.06|107.12|107.08|107.14|107.08|107.12|107.06|11397
1619449670000|2021-04-26 15:07:50|107.14|107.1|107.16|107.1|107.16|107.1|107.14|107.1|5379
1619449680000|2021-04-26 15:08:00|107.14||107.16||107.16||107.14||15543
1619449690000|2021-04-26 15:08:10|107.14||107.14||107.14||107.14||2000
1619449700000|2021-04-26 15:08:20|107.12|107.08|107.08|107.04|107.12|107.08|107.08|107.04|10743
1619449720000|2021-04-26 15:08:40|||||||||3071
1619449730000|2021-04-26 15:08:50|107.06|107.02|107.04|106.98|107.06|107.02|107.04|106.98|6317
1619449740000|2021-04-26 15:09:00|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|5411
1619449750000|2021-04-26 15:09:10|107.04|106.98|107.06|107.02|107.08|107.02|107.04|106.98|26546
1619449760000|2021-04-26 15:09:20|107.08||107.1||107.1||107.08||27633
1619449770000|2021-04-26 15:09:30|107.08|107|107.08|107|107.1|107.06|107.02|106.98|34468
1619449780000|2021-04-26 15:09:40||107.02||107.02||107.02||107.02|4425
1619449790000|2021-04-26 15:09:50|107.1|107.04|107.12|107.06|107.12|107.06|107.1|107.04|2382
1619449800000|2021-04-26 15:10:00|107.14|107.08|107.16|107.12|107.18|107.12|107.14|107.08|6514
1619449810000|2021-04-26 15:10:10|107.14|107.1|107.16|107.1|107.16|107.1|107.14|107.08|5117
1619449820000|2021-04-26 15:10:20|107.14|107.08|107.14|107.08|107.14|107.08|107.14|107.08|3629
1619449830000|2021-04-26 15:10:30|||||||||4585
1619449840000|2021-04-26 15:10:40|107.16|107.1|107.16|107.1|107.16|107.1|107.16|107.1|1036
1619449850000|2021-04-26 15:10:50|107.14||107.14||107.14||107.14||0
1619449860000|2021-04-26 15:11:00||107.08||107.1||107.1||107.08|1838
1619449870000|2021-04-26 15:11:10|107.12|107.08|107.12|107.06|107.12|107.08|107.1|107.04|56266
1619449880000|2021-04-26 15:11:20|107.1|107.08|107.1|107.04|107.12|107.08|107.06|107.02|82181
1619449890000|2021-04-26 15:11:30|107.12|107.06|107.16|107.1|107.22|107.16|107.12|107.06|29390
1619449900000|2021-04-26 15:11:40|107.2|107.12|107.16|107.1|107.22|107.16|107.16|107.1|17093
1619449910000|2021-04-26 15:11:50|||||||||29000
1619449920000|2021-04-26 15:12:00|107.18|107.12|107.18|107.12|107.18|107.12|107.18|107.12|2522
1619449930000|2021-04-26 15:12:10|||||||||2721
1619449940000|2021-04-26 15:12:20|107.2|107.14|107.32|107.26|107.34|107.3|107.2|107.14|120891
1619449950000|2021-04-26 15:12:30|107.24|107.24|107.34|107.26|107.34|107.3|107.24|107.22|29174
1619449960000|2021-04-26 15:12:40|107.32|107.28|107.32|107.28|107.32|107.28|107.32|107.28|4675
1619449980000|2021-04-26 15:13:00|107.34|107.3|107.38|107.34|107.38|107.34|107.34|107.3|15611
1619449990000|2021-04-26 15:13:10|107.4|107.36|107.44|107.38|107.46|107.4|107.4|107.34|7094
1619450000000|2021-04-26 15:13:20|||||||||16503
1619450010000|2021-04-26 15:13:30|107.46|107.4|107.46|107.42|107.46|107.42|107.46|107.4|2329
1619450020000|2021-04-26 15:13:40|107.48|107.44|107.48|107.42|107.48|107.44|107.48|107.4|8378
1619450030000|2021-04-26 15:13:50|||||||||3000
1619450040000|2021-04-26 15:14:00|107.46|107.4|107.46|107.42|107.46|107.42|107.46|107.4|3078
1619450050000|2021-04-26 15:14:10|107.48|107.44|107.48|107.44|107.48|107.44|107.48|107.44|2975
1619450060000|2021-04-26 15:14:20|||||||||6473
1619450070000|2021-04-26 15:14:30|||||||||47590
1619450080000|2021-04-26 15:14:40|107.42|107.42|107.42|107.36|107.48|107.42|107.42|107.36|101199
1619450090000|2021-04-26 15:14:50|107.44|107.38|107.44|107.38|107.44|107.38|107.42|107.38|14120
1619450100000|2021-04-26 15:15:00|107.42||107.44||107.44||107.42||3740
1619450110000|2021-04-26 15:15:10|||||||||15257
1619450120000|2021-04-26 15:15:20|107.42|107.36|107.42|107.36|107.42|107.36|107.42|107.36|3203
1619450130000|2021-04-26 15:15:30|107.34|107.34|107.34|107.32|107.4|107.34|107.34|107.32|71361
1619450140000|2021-04-26 15:15:40|107.36||107.34||107.36||107.34||27657
1619450150000|2021-04-26 15:15:50|107.36|107.3|107.34|107.32|107.36|107.32|107.34|107.3|24927
1619450160000|2021-04-26 15:16:00||107.3||107.3||107.3||107.3|1382
1619450170000|2021-04-26 15:16:10|107.36|107.32|107.34|107.3|107.36|107.32|107.34|107.3|1366
1619450180000|2021-04-26 15:16:20|107.36|107.32|107.46|107.4|107.46|107.4|107.34|107.32|47327
1619450190000|2021-04-26 15:16:30|107.44||107.44||107.44||107.44||0
1619450200000|2021-04-26 15:16:40|107.42|107.38|107.4|107.36|107.42|107.38|107.4|107.36|44572
1619450210000|2021-04-26 15:16:50|107.42|107.38|107.36|107.3|107.42|107.38|107.36|107.3|19320
1619450220000|2021-04-26 15:17:00|107.34||107.36||107.36||107.34||4758
1619450230000|2021-04-26 15:17:10|107.38|107.32|107.38|107.32|107.4|107.32|107.38|107.32|27583
1619450240000|2021-04-26 15:17:20||107.3||107.3||107.3||107.3|7659
1619450250000|2021-04-26 15:17:30|107.36|107.28|107.36|107.3|107.36|107.3|107.34|107.28|72
1619450260000|2021-04-26 15:17:40|107.34||107.34||107.36||107.34||6668
1619450280000|2021-04-26 15:18:00|107.36|107.32|107.44|107.36|107.44|107.36|107.36|107.32|11015
1619450290000|2021-04-26 15:18:10||107.38||107.38||107.38||107.36|0
1619450310000|2021-04-26 15:18:30|107.46|107.4|107.46|107.4|107.46|107.4|107.44|107.38|10300
1619450320000|2021-04-26 15:18:40|107.48|107.42|107.5|107.44|107.5|107.44|107.48|107.42|4400
1619450330000|2021-04-26 15:18:50|||||||||6100
1619450340000|2021-04-26 15:19:00|107.48|107.42|107.5|107.44|107.5|107.44|107.46|107.42|15060
1619450350000|2021-04-26 15:19:10|107.52|107.46|107.52|107.46|107.52|107.46|107.44|107.42|74694
1619450360000|2021-04-26 15:19:20|107.46|107.44|107.5|107.44|107.5|107.44|107.46|107.44|55262
1619450370000|2021-04-26 15:19:30|107.52|107.46|107.52|107.46|107.52|107.46|107.5|107.46|5584
1619450380000|2021-04-26 15:19:40|107.54|107.48|107.56|107.5|107.6|107.54|107.52|107.48|54611
1619450390000|2021-04-26 15:19:50||107.52||107.52||107.52||107.52|11350
1619450400000|2021-04-26 15:20:00|107.58|107.54|107.6|107.54|107.6|107.54|107.58|107.54|9597
1619450410000|2021-04-26 15:20:10|107.58||107.58||107.58||107.58||9686
1619450420000|2021-04-26 15:20:20|107.6||107.58||107.6||107.58||6149
1619450430000|2021-04-26 15:20:30|107.6|107.56|107.58|107.54|107.6|107.56|107.58|107.54|21339
1619450440000|2021-04-26 15:20:40|107.56|107.52|107.54|107.48|107.56|107.52|107.54|107.48|45198
1619450450000|2021-04-26 15:20:50|||||||||4605
1619450470000|2021-04-26 15:21:10|||||||||20407
1619450480000|2021-04-26 15:21:20|107.52|107.46|107.56|107.48|107.56|107.48|107.46|107.42|59017
1619450500000|2021-04-26 15:21:40|107.58|107.5|107.58|107.52|107.6|107.54|107.58|107.5|8328
1619450510000|2021-04-26 15:21:50|107.6|107.54|107.56|107.52|107.6|107.54|107.56|107.52|13759
1619450530000|2021-04-26 15:22:10|107.54|107.5|107.58|107.5|107.58|107.54|107.52|107.5|21088
1619450540000|2021-04-26 15:22:20|107.56|107.52|107.56|107.52|107.56|107.52|107.56|107.52|10092
1619450550000|2021-04-26 15:22:30|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.52|21781
1619450560000|2021-04-26 15:22:40|107.6|107.52|107.58|107.52|107.6|107.54|107.58|107.52|14265
1619450570000|2021-04-26 15:22:50|107.56||107.56||107.58||107.56||1979
1619450580000|2021-04-26 15:23:00|107.6|107.54|107.58|107.52|107.6|107.54|107.56|107.52|5460
1619450590000|2021-04-26 15:23:10|||||||||936
1619450600000|2021-04-26 15:23:20|107.56|107.5|107.6|107.52|107.6|107.52|107.54|107.5|11428
1619450610000|2021-04-26 15:23:30||107.54||107.54||107.54||107.52|150804
1619450620000|2021-04-26 15:23:40|107.58|107.56|107.62|107.58|107.62|107.58|107.58|107.54|8050
1619450630000|2021-04-26 15:23:50|107.64||107.64||107.64||107.64||23890
1619450640000|2021-04-26 15:24:00|107.62|107.56|107.62|107.56|107.62|107.56|107.6|107.54|15100
1619450650000|2021-04-26 15:24:10|107.6||107.6||107.6||107.6||368
1619450660000|2021-04-26 15:24:20|107.58|107.58|107.58|107.56|107.58|107.58|107.58|107.56|14313
1619450670000|2021-04-26 15:24:30|107.6||107.6||107.6||107.58||9242
1619450680000|2021-04-26 15:24:40|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.54|7995
1619450690000|2021-04-26 15:24:50|107.6|107.52|107.6|107.56|107.62|107.56|107.6|107.52|2854
1619450700000|2021-04-26 15:25:00|107.58|107.54|107.6|107.54|107.6|107.54|107.58|107.52|7266
1619450710000|2021-04-26 15:25:10|107.62|107.56|107.64|107.58|107.64|107.58|107.6|107.56|14741
1619450720000|2021-04-26 15:25:20|107.66|107.6|107.66|107.62|107.66|107.62|107.64|107.6|34759
1619450730000|2021-04-26 15:25:30|107.68|107.64|107.68|107.62|107.7|107.64|107.68|107.62|12594
1619450740000|2021-04-26 15:25:40|107.66|107.6|107.64|107.6|107.66|107.6|107.62|107.6|11009
1619450750000|2021-04-26 15:25:50|||||||||10257
1619450760000|2021-04-26 15:26:00|107.62|107.58|107.62|107.58|107.62|107.58|107.62|107.58|43833
1619450770000|2021-04-26 15:26:10|107.6|107.56|107.6|107.56|107.62|107.58|107.6|107.56|14741
1619450780000|2021-04-26 15:26:20|107.62|107.58|107.62|107.58|107.64|107.58|107.62|107.58|931
1619450790000|2021-04-26 15:26:30|107.64|107.56|107.62|107.56|107.64|107.58|107.62|107.56|19237
1619450800000|2021-04-26 15:26:40|107.64|107.58|107.62|107.56|107.66|107.58|107.62|107.56|6271
1619450810000|2021-04-26 15:26:50|107.64|107.58|107.62|107.56|107.64|107.58|107.62|107.56|21469
1619450820000|2021-04-26 15:27:00|107.64|107.58|107.62|107.58|107.64|107.58|107.62|107.58|12056
1619450850000|2021-04-26 15:27:30|107.64||107.62||107.64||107.62||24432
1619450860000|2021-04-26 15:27:40|107.64|107.6|107.68|107.62|107.68|107.62|107.64|107.58|22267
1619450870000|2021-04-26 15:27:50|||||||||10226
1619450880000|2021-04-26 15:28:00|||||||||485
1619450890000|2021-04-26 15:28:10|107.64|107.64|107.68|107.64|107.68|107.64|107.64|107.64|11547
1619450900000|2021-04-26 15:28:20|107.7|107.66|107.74|107.68|107.78|107.72|107.7|107.64|92280
1619450910000|2021-04-26 15:28:30|107.76|107.7|107.76|107.72|107.78|107.74|107.76|107.7|17417
1619450920000|2021-04-26 15:28:40|107.78|107.74|107.82|107.76|107.84|107.78|107.76|107.74|27203
1619450930000|2021-04-26 15:28:50|107.8|107.78|107.7|107.64|107.82|107.78|107.7|107.62|80219
1619450940000|2021-04-26 15:29:00|107.68|107.62|107.68|107.62|107.74|107.7|107.66|107.56|129502
1619450950000|2021-04-26 15:29:10|107.7|107.64|107.74|107.68|107.78|107.7|107.7|107.64|40177
1619450960000|2021-04-26 15:29:20|107.76|107.7|107.72|107.68|107.78|107.72|107.72|107.68|13378
1619450970000|2021-04-26 15:29:30|||||||||92
1619450980000|2021-04-26 15:29:40|107.76|107.7|107.66|107.58|107.76|107.74|107.66|107.58|81429
1619450990000|2021-04-26 15:29:50|107.68|107.6|107.7|107.64|107.76|107.64|107.66|107.58|50590
1619506820000|2021-04-27 07:00:20|107.52|107.1|106.56|106.26|107.52|107.1|106.56|106.24|29147
1619506830000|2021-04-27 07:00:30|106.7|106.48|107.76|107.34|107.86|107.34|106.7|106.36|164689
1619506840000|2021-04-27 07:00:40|107.68|107.36|107.52|107.04|107.72|107.38|107.52|107.04|14867
1619506850000|2021-04-27 07:00:50|||||||||8595
1619506860000|2021-04-27 07:01:00|107.54|107.08|107.64|107.22|107.74|107.22|107.52|107.08|24382
1619506870000|2021-04-27 07:01:10|107.62|107.18|107.46|107.18|107.66|107.18|107.46|107.18|3666
1619506880000|2021-04-27 07:01:20||107.2||107.2||107.2||107.2|1745
1619506890000|2021-04-27 07:01:30|107.5|107.22|107.52|107.16|107.72|107.42|107.4|107.06|28110
1619506900000|2021-04-27 07:01:40|107.54|107.18|107.44|107.16|107.58|107.3|107.44|107.16|6165
1619506910000|2021-04-27 07:01:50|107.54||107.5||107.54||107.48||4614
1619506920000|2021-04-27 07:02:00|107.54|107.18|107.44|107.16|107.58|107.24|107.44|107.16|5135
1619506930000|2021-04-27 07:02:10|107.54|107.18|107.4|107.16|107.56|107.18|107.4|107.16|5032
1619506940000|2021-04-27 07:02:20|107.38|107.18|107.36|107.18|107.54|107.18|107.34|107.18|2550
1619506950000|2021-04-27 07:02:30|107.4|107.16|107.38|107.16|107.44|107.16|107.38|107.16|6082
1619506960000|2021-04-27 07:02:40|107.4|107.18|107.34|107.16|107.42|107.2|107.34|107.16|102
1619506970000|2021-04-27 07:02:50|107.3|107.08|107.3|107.1|107.3|107.1|107.3|107.04|12570
1619506980000|2021-04-27 07:03:00|107.28|107.06|106.9|106.66|107.28|107.06|106.9|106.64|10963
1619506990000|2021-04-27 07:03:10|106.86|106.58|106.96|106.68|107.04|106.82|106.74|106.54|37977
1619507000000|2021-04-27 07:03:20|106.9|106.7|107.14|107.02|107.24|107.04|106.86|106.64|26550
1619507010000|2021-04-27 07:03:30|107.24|107.04|107.34|107.1|107.42|107.12|107.24|107.04|2116
1619507020000|2021-04-27 07:03:40|107.28|107.08|107.08|106.84|107.28|107.08|107.08|106.82|7711
1619507030000|2021-04-27 07:03:50|107.1|106.86|107.16|106.96|107.18|106.96|107.1|106.86|10469
1619507040000|2021-04-27 07:04:00|107.14|106.9|107.06|106.86|107.14|106.92|107.06|106.84|2956
1619507050000|2021-04-27 07:04:10|107.08|106.84|107|106.82|107.08|106.9|106.92|106.76|7839
1619507060000|2021-04-27 07:04:20|107.02||106.96||107.02||106.96||18891
1619507070000|2021-04-27 07:04:30|107.02|106.84|107.24|107.06|107.26|107.06|107.02|106.84|17784
1619507080000|2021-04-27 07:04:40|||||||||9782
1619507090000|2021-04-27 07:04:50|107.3|107.08|107.32|107.14|107.34|107.14|107.3|107.08|2481
1619507100000|2021-04-27 07:05:00|107.3|107.1|107.02|106.82|107.3|107.1|107.02|106.8|3201
1619507110000|2021-04-27 07:05:10|107|106.8|106.9|106.76|107|106.82|106.9|106.76|12305
1619507120000|2021-04-27 07:05:20|106.88|106.68|106.84|106.68|106.88|106.68|106.84|106.66|2932
1619507130000|2021-04-27 07:05:30|106.82|106.66|106.82|106.64|106.86|106.68|106.68|106.48|21524
1619507140000|2021-04-27 07:05:40||106.66||106.62||106.68||106.62|15972
1619507150000|2021-04-27 07:05:50|106.8|106.64|106.68|106.52|106.8|106.64|106.68|106.48|0
1619507160000|2021-04-27 07:06:00|106.66|106.48|106.5|106.36|106.66|106.5|106.5|106.36|23024
1619507170000|2021-04-27 07:06:10||106.38||106.38||106.38||106.38|19413
1619507180000|2021-04-27 07:06:20|||||||||5704
1619507190000|2021-04-27 07:06:30|106.48|106.36|106.26|106.1|106.48|106.36|106.26|106.1|3331
1619507200000|2021-04-27 07:06:40|||||||||1100
1619507210000|2021-04-27 07:06:50|106.22|106.04|106.14|106|106.22|106.04|106.1|106|6615
1619507220000|2021-04-27 07:07:00|106.1|105.96|106.16|105.96|106.18|106|106.08|105.96|11899
1619507230000|2021-04-27 07:07:10||106||106||106||106|0
1619507240000|2021-04-27 07:07:20|106.18|106.02|106.26|106.14|106.3|106.14|106.18|106.02|20435
1619507250000|2021-04-27 07:07:30|106.36|106.18|106.42|106.26|106.56|106.34|106.34|106.18|7910
1619507260000|2021-04-27 07:07:40|106.44|106.24|106.5|106.32|106.54|106.44|106.44|106.24|20097
1619507270000|2021-04-27 07:07:50|||||||||12105
1619507280000|2021-04-27 07:08:00|106.48|106.3|106.36|106.14|106.48|106.32|106.36|106.12|7023
1619507290000|2021-04-27 07:08:10|106.38|106.18|106.4|106.24|106.4|106.24|106.38|106.18|5899
1619507300000|2021-04-27 07:08:20|106.38|106.2|106.38|106.2|106.38|106.2|106.38|106.18|26981
1619507310000|2021-04-27 07:08:30|106.4|106.22|106.4|106.22|106.4|106.22|106.38|106.22|30
1619507340000|2021-04-27 07:09:00|106.42|106.24|106.14|105.96|106.42|106.34|106.14|105.96|23354
1619507350000|2021-04-27 07:09:10|106.12|105.94|105.98|105.82|106.12|105.94|105.98|105.8|4796
1619507360000|2021-04-27 07:09:20|105.94|105.8|105.92|105.72|105.98|105.8|105.86|105.66|28491
1619507370000|2021-04-27 07:09:30|105.9|105.74|105.92|105.76|106|105.78|105.88|105.74|5616
1619507380000|2021-04-27 07:09:40|105.88|105.78|105.96|105.78|105.98|105.78|105.86|105.78|61266
1619507390000|2021-04-27 07:09:50|106|105.94|105.78|105.7|106|105.94|105.76|105.58|19127
1619507400000|2021-04-27 07:10:00|105.8|105.72|105.8|105.68|105.92|105.74|105.8|105.64|15844
1619507410000|2021-04-27 07:10:10|105.78|105.62|105.7|105.6|105.8|105.64|105.7|105.58|964
1619507420000|2021-04-27 07:10:20|105.74|105.62|105.74|105.62|105.86|105.7|105.68|105.6|30532
1619507430000|2021-04-27 07:10:30|105.72|105.64|105.68|105.58|105.72|105.66|105.66|105.58|12257
1619507440000|2021-04-27 07:10:40|105.66|105.54|105.14|105.02|105.66|105.54|105.14|105|65799
1619507450000|2021-04-27 07:10:50|105.24|105.06|105.22|105.14|105.3|105.16|105.2|105.06|26233
1619507460000|2021-04-27 07:11:00|105.2|105.12|104.66|104.5|105.2|105.12|104.54|104.38|206188
1619507470000|2021-04-27 07:11:10|104.74|104.52|104.92|104.72|105|104.9|104.74|104.52|137114
1619507480000|2021-04-27 07:11:20|104.9|104.92|104.92|104.86|104.98|104.92|104.9|104.72|80090
1619507490000|2021-04-27 07:11:30|104.94|104.88|105.2|105.06|105.22|105.2|104.94|104.88|47034
1619507500000|2021-04-27 07:11:40|105.22|105.04|105.18|105.06|105.22|105.06|105.14|105.04|12324
1619507510000|2021-04-27 07:11:50|105.16|105.04|104.8|104.66|105.16|105.04|104.8|104.6|5895
1619507520000|2021-04-27 07:12:00|104.78|104.62|104.98|104.82|105|104.84|104.74|104.54|56440
1619507530000|2021-04-27 07:12:10|105|104.98|105.06|104.96|105.06|105|104.94|104.82|129692
1619507540000|2021-04-27 07:12:20|105.04|104.92|105.04|104.94|105.04|104.94|105|104.92|15498
1619507550000|2021-04-27 07:12:30|105.06|104.96|105.16|104.98|105.18|105.12|105.06|104.92|59834
1619507560000|2021-04-27 07:12:40|105.14|105|105.1|105|105.18|105.1|105.06|105|56328
1619507570000|2021-04-27 07:12:50|105.16|104.94|105.16|105.06|105.16|105.06|105.06|104.92|17123
1619507580000|2021-04-27 07:13:00|105.14|105.04|105.18|105.12|105.18|105.14|105.1|104.94|60257
1619507590000|2021-04-27 07:13:10|105.2|105.14|105.24|105.12|105.36|105.24|105.16|104.96|79483
1619507600000|2021-04-27 07:13:20|105.34|105.14|105.3|105.16|105.34|105.16|105.3|105.14|0
1619507610000|2021-04-27 07:13:30|105.34|105.2|105.32|105.2|105.34|105.2|105.32|105.2|16939
1619507620000|2021-04-27 07:13:40|105.3|105.16|105.28|105.16|105.3|105.16|105.28|105.14|20391
1619507630000|2021-04-27 07:13:50||105.14||105.14||105.14||105.14|0
1619507640000|2021-04-27 07:14:00|105.2|105.12|105.28|105.18|105.28|105.18|105.2|105.12|19357
1619507650000|2021-04-27 07:14:10||105.2||105.2||105.2||105.18|5489
1619507660000|2021-04-27 07:14:20|105.26|105.16|105.06|104.98|105.26|105.16|104.94|104.88|24592
1619507670000|2021-04-27 07:14:30|105.04|104.96|105.06|104.94|105.06|104.96|105.04|104.92|5500
1619507680000|2021-04-27 07:14:40|105.04|104.92|104.86|104.72|105.04|104.92|104.82|104.7|14507
1619507690000|2021-04-27 07:14:50|104.88|104.7|104.88|104.74|104.88|104.74|104.88|104.68|1526
1619507700000|2021-04-27 07:15:00|104.92|104.76|104.98|104.9|104.98|104.9|104.88|104.76|35484
1619507710000|2021-04-27 07:15:10|105.06|104.92|105.1|105.02|105.1|105.02|105|104.92|41959
1619507720000|2021-04-27 07:15:20|105.2|105.04|105.14|105.02|105.2|105.06|105.04|105|14046
1619507730000|2021-04-27 07:15:30|105.16|105|105.12|105|105.16|105|105.12|105|15058
1619507740000|2021-04-27 07:15:40|105.14|105.02|105|104.86|105.14|105.02|105|104.84|8465
1619507750000|2021-04-27 07:15:50|104.96|104.96|104.98|104.92|105|104.96|104.9|104.76|19194
1619507760000|2021-04-27 07:16:00|105.04|104.94|105.1|105|105.14|105|105.04|104.94|8842
1619507770000|2021-04-27 07:16:10|105.08|104.98|105.1|104.98|105.12|104.98|104.96|104.92|13330
1619507780000|2021-04-27 07:16:20|105.08|104.96|105.1|104.96|105.12|104.96|104.94|104.82|27957
1619507790000|2021-04-27 07:16:30|105.08|104.94|104.92|104.82|105.08|104.94|104.9|104.8|161218
1619507800000|2021-04-27 07:16:40|104.9|104.84|104.98|104.86|105|104.9|104.9|104.84|18976
1619507810000|2021-04-27 07:16:50|105|104.88|104.94|104.86|105|104.98|104.94|104.84|4586
1619507820000|2021-04-27 07:17:00|105|104.84|104.96|104.86|105|104.86|104.94|104.82|17426
1619507830000|2021-04-27 07:17:10|105|104.88|105.04|104.92|105.04|104.92|104.98|104.88|24257
1619507840000|2021-04-27 07:17:20|105.08|104.94|105|104.86|105.08|104.98|104.96|104.86|27684
1619507850000|2021-04-27 07:17:30|||||||||3433
1619507860000|2021-04-27 07:17:40|||||||||76361
1619507870000|2021-04-27 07:17:50|||||||||25150
1619507880000|2021-04-27 07:18:00|105.04|104.84|105.06|104.94|105.08|104.94|105.02|104.84|2511
1619507890000|2021-04-27 07:18:10|105.04|104.92|105.06|104.96|105.08|104.96|105.02|104.9|4053
1619507900000|2021-04-27 07:18:20|105.04|104.94|105|104.92|105.04|104.94|104.96|104.9|10730
1619507910000|2021-04-27 07:18:30|104.98|104.9|104.98|104.86|105|104.9|104.92|104.84|8727
1619507920000|2021-04-27 07:18:40|105|104.9|105.08|104.94|105.08|105.02|104.96|104.84|24695
1619507930000|2021-04-27 07:18:50|105.06|104.96|105.26|105.14|105.26|105.14|105.06|104.96|23986
1619507940000|2021-04-27 07:19:00|105.3|105.18|105.3|105.22|105.3|105.22|105.3|105.18|0
1619507950000|2021-04-27 07:19:10|105.34|105.24|105.34|105.24|105.34|105.24|105.34|105.24|4500
1619507960000|2021-04-27 07:19:20|105.4|105.26|105.42|105.36|105.46|105.38|105.34|105.26|26254
1619507970000|2021-04-27 07:19:30|105.44|105.38|105.44|105.4|105.44|105.4|105.44|105.34|8079
1619507980000|2021-04-27 07:19:40|105.46|105.34|105.54|105.42|105.56|105.48|105.4|105.34|45530
1619507990000|2021-04-27 07:19:50|105.52|105.38|105.48|105.36|105.52|105.4|105.48|105.34|30697
1619508000000|2021-04-27 07:20:00||105.34||105.36||105.36||105.34|2000
1619508010000|2021-04-27 07:20:10|105.46|105.34|105.4|105.34|105.46|105.38|105.4|105.34|2006
1619508020000|2021-04-27 07:20:20|105.42|105.36|105.5|105.4|105.54|105.4|105.42|105.34|6907
1619508030000|2021-04-27 07:20:30|105.52|105.42|105.54|105.44|105.54|105.44|105.48|105.4|3602
1619508040000|2021-04-27 07:20:40|105.52|105.42|105.54|105.46|105.54|105.46|105.52|105.42|1060
1619508050000|2021-04-27 07:20:50|105.56|105.52|105.58|105.48|105.62|105.58|105.56|105.44|44591
1619508060000|2021-04-27 07:21:00|105.6|105.5|105.64|105.58|105.64|105.58|105.56|105.48|42135
1619508070000|2021-04-27 07:21:10|105.62|105.56|105.46|105.36|105.62|105.56|105.4|105.3|87740
1619508080000|2021-04-27 07:21:20|105.48|105.38|105.48|105.4|105.48|105.4|105.48|105.38|0
1619508090000|2021-04-27 07:21:30|105.52|105.42|105.56|105.48|105.58|105.48|105.52|105.42|18692
1619508100000|2021-04-27 07:21:40|105.58|105.5|105.56|105.46|105.6|105.5|105.52|105.42|12832
1619508110000|2021-04-27 07:21:50|105.58|105.48|105.56|105.46|105.58|105.48|105.54|105.46|5749
1619508120000|2021-04-27 07:22:00|105.58|105.48|105.58|105.48|105.62|105.5|105.56|105.44|53595
1619508130000|2021-04-27 07:22:10|105.54|105.5|105.62|105.5|105.62|105.54|105.54|105.48|27856
1619508140000|2021-04-27 07:22:20|105.6|105.48|105.6|105.48|105.62|105.6|105.58|105.48|34503
1619508150000|2021-04-27 07:22:30|105.62|105.5|105.58|105.5|105.62|105.52|105.52|105.42|42116
1619508160000|2021-04-27 07:22:40|105.56|105.48|105.52|105.46|105.58|105.48|105.52|105.42|14831
1619508170000|2021-04-27 07:22:50||105.42||105.46||105.46||105.42|3746
1619508180000|2021-04-27 07:23:00|105.54||105.54||105.54||105.52||4337
1619508190000|2021-04-27 07:23:10|105.58|105.52|105.56|105.46|105.62|105.56|105.56|105.46|15634
1619508200000|2021-04-27 07:23:20|105.54|105.48|105.56|105.48|105.56|105.52|105.54|105.46|35603
1619508210000|2021-04-27 07:23:30|105.54|105.46|105.56|105.48|105.56|105.5|105.52|105.46|20742
1619508220000|2021-04-27 07:23:40|105.54|105.46|105.54|105.46|105.54|105.46|105.54|105.46|2110
1619508230000|2021-04-27 07:23:50|105.5|105.44|105.44|105.36|105.5|105.44|105.44|105.36|17943
1619508240000|2021-04-27 07:24:00|105.46|105.38|105.54|105.48|105.56|105.5|105.46|105.38|5489
1619508250000|2021-04-27 07:24:10|105.56|105.5|105.56|105.48|105.56|105.5|105.54|105.46|2470
1619508260000|2021-04-27 07:24:20|105.54|105.46|105.54|105.46|105.54|105.46|105.54|105.46|4
1619508270000|2021-04-27 07:24:30|105.56|105.48|105.48|105.4|105.56|105.48|105.48|105.4|17577
1619508280000|2021-04-27 07:24:40|105.46|105.36|105.44|105.36|105.46|105.36|105.44|105.36|6124
1619508290000|2021-04-27 07:24:50|||||||||6103
1619508300000|2021-04-27 07:25:00|105.38|105.32|105.36|105.22|105.38|105.32|105.36|105.2|3714
1619508310000|2021-04-27 07:25:10|105.34|105.24|105.3|105.18|105.34|105.24|105.3|105.16|9462
1619508330000|2021-04-27 07:25:30|105.32|105.2|105.36|105.24|105.38|105.28|105.32|105.2|24754
1619508340000|2021-04-27 07:25:40|105.38|105.26|105.36|105.28|105.38|105.36|105.36|105.26|6510
1619508350000|2021-04-27 07:25:50|105.34|105.26|105.34|105.26|105.34|105.26|105.34|105.26|1429
1619508370000|2021-04-27 07:26:10|105.32|105.24|105.1|105.04|105.32|105.24|105.1|105|4494
1619508380000|2021-04-27 07:26:20|105.08|105|105|104.86|105.08|105.02|105|104.84|9447
1619508410000|2021-04-27 07:26:50|104.98|104.88|104.96|104.9|104.98|104.92|104.86|104.8|33426
1619508420000|2021-04-27 07:27:00|104.94|104.88|104.76|104.66|104.94|104.88|104.76|104.62|15526
1619508430000|2021-04-27 07:27:10|104.74|104.64|104.7|104.58|104.74|104.64|104.7|104.56|1660
1619508440000|2021-04-27 07:27:20||104.6||104.6||104.6||104.58|0
1619508450000|2021-04-27 07:27:30|||||||||753
1619508460000|2021-04-27 07:27:40|104.72|104.62|104.74|104.64|104.76|104.66|104.72|104.62|11356
1619508470000|2021-04-27 07:27:50|104.72|104.68|104.64|104.54|104.72|104.68|104.64|104.52|5623
1619508480000|2021-04-27 07:28:00|104.62|104.52|104.62|104.52|104.64|104.62|104.62|104.5|72535
1619508490000|2021-04-27 07:28:10|104.64|104.54|104.68|104.6|104.7|104.6|104.64|104.5|13911
1619508500000|2021-04-27 07:28:20|104.7|104.64|104.56|104.5|104.78|104.66|104.54|104.5|123016
1619508510000|2021-04-27 07:28:30|104.54|104.46|104.64|104.52|104.76|104.62|104.54|104.44|77017
1619508520000|2021-04-27 07:28:40|||||||||38282
1619508530000|2021-04-27 07:28:50|||||||||6896
1619508540000|2021-04-27 07:29:00|104.6|104.48|104.56|104.42|104.6|104.48|104.48|104.34|12563
1619508550000|2021-04-27 07:29:10|104.52|104.44|104.46|104.4|104.52|104.5|104.44|104.4|21979
1619508560000|2021-04-27 07:29:20|104.52|104.42|104.48|104.4|104.56|104.48|104.48|104.4|4708
1619508570000|2021-04-27 07:29:30|104.52|104.46|104.52|104.44|104.52|104.46|104.5|104.4|32387
1619508580000|2021-04-27 07:29:40|104.58|104.46|104.64|104.54|104.64|104.54|104.58|104.46|16710
1619508590000|2021-04-27 07:29:50|104.6|104.58|104.52|104.4|104.64|104.58|104.52|104.34|23337
1619508600000|2021-04-27 07:30:00|104.54|104.42|104.52|104.46|104.72|104.5|104.52|104.42|116519
1619508610000|2021-04-27 07:30:10|104.54|104.48|104.58|104.5|104.58|104.5|104.54|104.48|18987
1619508620000|2021-04-27 07:30:20|104.64|104.54|104.72|104.62|104.72|104.62|104.64|104.54|62368
1619508630000|2021-04-27 07:30:30|104.78|104.64|104.74|104.66|104.78|104.7|104.68|104.64|14830
1619508640000|2021-04-27 07:30:40|104.72|104.64|104.44|104.34|104.72|104.64|104.44|104.32|48561
1619508650000|2021-04-27 07:30:50|104.42|104.3|104.42|104.32|104.42|104.32|104.42|104.3|1450
1619508660000|2021-04-27 07:31:00|104.4|104.3|104.44|104.38|104.54|104.38|104.4|104.28|51219
1619508670000|2021-04-27 07:31:10|104.42|104.36|104.36|104.28|104.44|104.38|104.36|104.26|20747
1619508680000|2021-04-27 07:31:20|104.44|104.34|104.44|104.34|104.44|104.36|104.42|104.34|19035
1619508690000|2021-04-27 07:31:30|104.42|104.3|104.42|104.3|104.42|104.3|104.42|104.28|34107
1619508700000|2021-04-27 07:31:40|104.4|104.32|104.38|104.26|104.4|104.32|104.38|104.26|38353
1619508710000|2021-04-27 07:31:50||104.22||104.28||104.28||104.22|0
1619508720000|2021-04-27 07:32:00||104.3||104.3||104.3||104.3|480
1619508730000|2021-04-27 07:32:10|104.36|104.32|104.38|104.3|104.4|104.32|104.36|104.3|4708
1619508740000|2021-04-27 07:32:20|||||||||47397
1619508780000|2021-04-27 07:33:00|104.4|104.32|104.46|104.38|104.56|104.46|104.4|104.32|28300
1619508790000|2021-04-27 07:33:10||104.4||104.44||104.44||104.4|2803
1619508800000|2021-04-27 07:33:20|104.5|104.46|104.5|104.42|104.52|104.46|104.5|104.4|14050
1619508810000|2021-04-27 07:33:30|104.48|104.4|104.52|104.46|104.54|104.48|104.48|104.4|10486
1619508820000|2021-04-27 07:33:40|104.54|104.48|104.58|104.52|104.6|104.54|104.54|104.46|5102
1619508830000|2021-04-27 07:33:50|104.6|104.54|104.6|104.54|104.66|104.6|104.6|104.54|13777
1619508840000|2021-04-27 07:34:00|104.62|104.56|104.7|104.62|104.7|104.64|104.62|104.56|25802
1619508850000|2021-04-27 07:34:10|104.72|104.64|104.76|104.68|104.76|104.68|104.72|104.64|2136
1619508860000|2021-04-27 07:34:20|104.78||104.78||104.78||104.78||1372
1619508870000|2021-04-27 07:34:30|104.8||104.8||104.8||104.8||3413
1619508880000|2021-04-27 07:34:40|104.82|104.7|104.88|104.8|104.9|104.8|104.8|104.7|48538
1619508890000|2021-04-27 07:34:50|104.9|104.84|104.84|104.78|104.9|104.86|104.82|104.74|23535
1619508900000|2021-04-27 07:35:00|104.82|104.76|104.78|104.68|104.82|104.8|104.76|104.68|11506
1619508910000|2021-04-27 07:35:10|104.8|104.7|104.8|104.74|104.84|104.74|104.8|104.7|8133
1619508920000|2021-04-27 07:35:20|104.82||104.78||104.82||104.78||1204
1619508930000|2021-04-27 07:35:30|104.76|104.72|104.8|104.72|104.8|104.78|104.72|104.68|22467
1619508940000|2021-04-27 07:35:40|104.78|104.7|104.76|104.68|104.8|104.74|104.74|104.68|8552
1619508950000|2021-04-27 07:35:50|104.74|104.66|104.74|104.66|104.76|104.66|104.74|104.66|92
1619508960000|2021-04-27 07:36:00|104.76|104.68|104.74|104.68|104.86|104.7|104.66|104.56|136818
1619508970000|2021-04-27 07:36:10|||||||||15845
1619508980000|2021-04-27 07:36:20|104.76|104.7|104.66|104.6|104.76|104.72|104.66|104.58|25489
1619508990000|2021-04-27 07:36:30|104.64|104.64|104.58|104.5|104.66|104.64|104.52|104.5|42757
1619509000000|2021-04-27 07:36:40|104.56||104.58||104.58||104.56||1189
1619509010000|2021-04-27 07:36:50|104.62|104.52|104.64|104.6|104.64|104.6|104.62|104.52|5285
1619509020000|2021-04-27 07:37:00|104.66|104.62|104.74|104.64|104.74|104.64|104.66|104.62|13242
1619509030000|2021-04-27 07:37:10|104.66|104.62|104.7|104.62|104.74|104.64|104.66|104.6|16413
1619509050000|2021-04-27 07:37:30|104.74|104.66|104.74|104.66|104.74|104.66|104.74|104.66|335
1619509060000|2021-04-27 07:37:40|104.76|104.68|104.68|104.62|104.88|104.7|104.64|104.62|69287
1619509070000|2021-04-27 07:37:50|104.7||104.7||104.72||104.7||0
1619509080000|2021-04-27 07:38:00|104.72|104.64|104.7|104.62|104.74|104.64|104.62|104.58|42529
1619509090000|2021-04-27 07:38:10|104.72|104.64|104.66|104.62|104.72|104.68|104.64|104.62|2953
1619509100000|2021-04-27 07:38:20|||||||||19005
1619509110000|2021-04-27 07:38:30|104.64|104.6|104.58|104.5|104.64|104.6|104.58|104.5|23011
1619509120000|2021-04-27 07:38:40|104.56|104.46|104.5|104.42|104.56|104.48|104.5|104.4|100708
1619509130000|2021-04-27 07:38:50|104.52|104.44|104.66|104.6|104.66|104.6|104.52|104.44|36376
1619509140000|2021-04-27 07:39:00|104.64|104.58|104.64|104.56|104.64|104.58|104.64|104.56|25
1619509150000|2021-04-27 07:39:10|104.62|104.58|104.62|104.56|104.62|104.58|104.6|104.56|3253
1619509160000|2021-04-27 07:39:20|104.64|104.58|104.64|104.56|104.66|104.58|104.62|104.54|11488
1619509170000|2021-04-27 07:39:30|104.66|104.58|104.56|104.52|104.68|104.6|104.56|104.52|30418
1619509180000|2021-04-27 07:39:40|104.6|104.54|104.62|104.58|104.62|104.6|104.56|104.52|2445
1619509190000|2021-04-27 07:39:50|104.64|104.6|104.7|104.62|104.74|104.64|104.64|104.6|64490
1619509200000|2021-04-27 07:40:00|||||||||2624
1619509210000|2021-04-27 07:40:10|104.68|104.6|104.62|104.52|104.68|104.6|104.62|104.52|7035
1619509220000|2021-04-27 07:40:20|104.6|104.5|104.58|104.5|104.6|104.5|104.58|104.5|464
1619509230000|2021-04-27 07:40:30|||||||||3794
1619509240000|2021-04-27 07:40:40|104.6|104.52|104.62|104.52|104.62|104.52|104.6|104.52|2000
1619509250000|2021-04-27 07:40:50|104.64|104.54|104.68|104.6|104.68|104.6|104.64|104.54|14749
1619509260000|2021-04-27 07:41:00|104.66|104.58|104.74|104.66|104.74|104.66|104.66|104.56|2289
1619509270000|2021-04-27 07:41:10||104.7||104.66||104.7||104.66|3420
1619509280000|2021-04-27 07:41:20|||||||||4874
1619509290000|2021-04-27 07:41:30||104.68||104.68||104.68||104.68|0
1619509300000|2021-04-27 07:41:40|104.76|104.7|104.78|104.72|104.78|104.74|104.76|104.7|4814
1619509310000|2021-04-27 07:41:50|104.74|104.7|104.78|104.72|104.78|104.72|104.7|104.64|26551
1619509320000|2021-04-27 07:42:00|104.82|104.74|104.88|104.8|104.88|104.8|104.82|104.74|6668
1619509330000|2021-04-27 07:42:10|||||||||9534
1619509340000|2021-04-27 07:42:20|104.8|104.78|104.78|104.7|104.8|104.78|104.78|104.7|12264
1619509360000|2021-04-27 07:42:40|104.8|104.72|104.84|104.76|104.84|104.76|104.8|104.72|30544
1619509370000|2021-04-27 07:42:50||104.78||104.78||104.78||104.78|280
1619509380000|2021-04-27 07:43:00||104.76||104.78||104.78||104.76|4882
1619509390000|2021-04-27 07:43:10|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|0
1619509400000|2021-04-27 07:43:20|||||||||9014
1619509410000|2021-04-27 07:43:30|104.84||104.84||104.84||104.84||0
1619509430000|2021-04-27 07:43:50|104.82|104.78|104.82|104.76|104.82|104.82|104.82|104.76|3350
1619509440000|2021-04-27 07:44:00|104.84|104.78|104.88|104.84|104.88|104.84|104.84|104.78|3081
1619509450000|2021-04-27 07:44:10|104.9|104.86|104.94|104.88|104.96|104.9|104.9|104.82|5778
1619509460000|2021-04-27 07:44:20|||||||||1847
1619509470000|2021-04-27 07:44:30|104.92|104.9|104.92|104.86|104.92|104.9|104.92|104.86|3194
1619509480000|2021-04-27 07:44:40|104.9|104.82|104.84|104.74|104.9|104.86|104.84|104.74|2458
1619509490000|2021-04-27 07:44:50|104.82|104.7|104.76|104.66|104.82|104.72|104.76|104.66|24
1619509500000|2021-04-27 07:45:00||104.64||104.66||104.66||104.64|26
1619509510000|2021-04-27 07:45:10|104.78|104.68|104.7|104.6|104.82|104.72|104.7|104.6|48686
1619509520000|2021-04-27 07:45:20|104.66|104.58|104.6|104.52|104.66|104.58|104.58|104.52|37168
1619509530000|2021-04-27 07:45:30|104.62|104.54|104.74|104.64|104.76|104.64|104.62|104.54|21438
1619509540000|2021-04-27 07:45:40|104.72|104.66|104.72|104.62|104.72|104.66|104.72|104.62|1000
1619509550000|2021-04-27 07:45:50|104.7|104.64|104.72|104.64|104.72|104.64|104.7|104.64|1332
1619509560000|2021-04-27 07:46:00|104.7|104.62|104.72|104.64|104.72|104.64|104.68|104.6|3600
1619509570000|2021-04-27 07:46:10|104.68|104.68|104.54|104.44|104.72|104.68|104.38|104.34|66358
1619509580000|2021-04-27 07:46:20|104.56|104.46|104.46|104.42|104.58|104.5|104.46|104.4|39717
1619509590000|2021-04-27 07:46:30|104.5|104.4|104.42|104.34|104.5|104.42|104.42|104.32|1205
1619509600000|2021-04-27 07:46:40|104.44|104.36|104.4|104.36|104.46|104.38|104.38|104.32|7101
1619509610000|2021-04-27 07:46:50|104.46|104.38|104.5|104.4|104.5|104.4|104.4|104.36|25708
1619509620000|2021-04-27 07:47:00|||||||||988
1619509630000|2021-04-27 07:47:10|||||||||10000
1619509640000|2021-04-27 07:47:20|104.48||104.48||104.48||104.48||104
1619509650000|2021-04-27 07:47:30|104.5|104.38|104.44|104.36|104.5|104.38|104.4|104.36|7307
1619509660000|2021-04-27 07:47:40|||||||||9523
1619509680000|2021-04-27 07:48:00|104.4|104.34|104.28|104.2|104.44|104.34|104.28|104.2|11021
1619509690000|2021-04-27 07:48:10|104.26|104.16|104.22|104.12|104.26|104.16|104.2|104.1|11227
1619509700000|2021-04-27 07:48:20|||||||||19961
1619509710000|2021-04-27 07:48:30|104.24|104.14|104.44|104.34|104.44|104.34|104.24|104.14|61586
1619509720000|2021-04-27 07:48:40|104.4||104.44||104.44||104.4||34767
1619509730000|2021-04-27 07:48:50|104.46|104.36|104.44|104.34|104.5|104.48|104.34|104.26|48370
1619509740000|2021-04-27 07:49:00|||||||||239
1619509760000|2021-04-27 07:49:20||104.36||104.38||104.38||104.36|2601
1619509770000|2021-04-27 07:49:30|104.46|104.4|104.54|104.46|104.54|104.5|104.46|104.4|39533
1619509780000|2021-04-27 07:49:40|104.52|104.48|104.54|104.46|104.54|104.5|104.5|104.44|9653
1619509790000|2021-04-27 07:49:50|104.52|104.44|104.44|104.34|104.52|104.44|104.4|104.34|2613
1619509800000|2021-04-27 07:50:00|104.48|104.38|104.58|104.44|104.58|104.44|104.48|104.38|4003
1619509810000|2021-04-27 07:50:10||104.46||104.46||104.46||104.44|1000
1619509820000|2021-04-27 07:50:20||104.48||104.52||104.52||104.48|379
1619509830000|2021-04-27 07:50:30||104.5||104.52||104.52||104.46|5237
1619509840000|2021-04-27 07:50:40|104.56|104.48|104.54|104.44|104.56|104.48|104.54|104.44|5533
1619509850000|2021-04-27 07:50:50|104.56|104.46|104.56|104.48|104.56|104.48|104.56|104.46|0
1619509860000|2021-04-27 07:51:00|104.54||104.56||104.56||104.54||0
1619509870000|2021-04-27 07:51:10|104.58|104.5|104.58|104.5|104.58|104.5|104.58|104.5|7677
1619509880000|2021-04-27 07:51:20|104.6|104.52|104.62|104.52|104.64|104.52|104.6|104.52|5113
1619509890000|2021-04-27 07:51:30|104.64|104.54|104.6|104.52|104.64|104.56|104.58|104.52|5149
1619509900000|2021-04-27 07:51:40|104.58|104.5|104.48|104.4|104.6|104.5|104.48|104.4|7580
1619509910000|2021-04-27 07:51:50|104.46|104.34|104.48|104.38|104.48|104.38|104.44|104.34|3356
1619509920000|2021-04-27 07:52:00|104.46|104.36|104.44|104.34|104.46|104.36|104.44|104.34|0
1619509930000|2021-04-27 07:52:10||104.32||104.3||104.32||104.3|700
1619509960000|2021-04-27 07:52:40|||||||||1000
1619509980000|2021-04-27 07:53:00|104.42|104.32|104.4|104.3|104.44|104.36|104.4|104.3|2795
1619509990000|2021-04-27 07:53:10|||||||||5000
1619510000000|2021-04-27 07:53:20|104.38|104.28|104.34|104.26|104.38|104.3|104.34|104.22|92740
1619510010000|2021-04-27 07:53:30|104.32|104.24|104.3|104.24|104.32|104.3|104.3|104.24|19024
1619510020000|2021-04-27 07:53:40|104.32|104.26|104.34|104.24|104.36|104.26|104.24|104.14|70668
1619510030000|2021-04-27 07:53:50|104.32|104.22|104.32|104.22|104.32|104.22|104.32|104.22|935
1619510040000|2021-04-27 07:54:00|104.34|104.26|104.4|104.3|104.4|104.3|104.34|104.26|21
1619510060000|2021-04-27 07:54:20|||||||||4833
1619510070000|2021-04-27 07:54:30|104.42|104.32|104.44|104.38|104.44|104.4|104.42|104.32|12651
1619510080000|2021-04-27 07:54:40|104.48|104.4|104.58|104.52|104.58|104.54|104.46|104.4|24023
1619510090000|2021-04-27 07:54:50|104.56|104.5|104.54|104.5|104.56|104.5|104.52|104.48|5598
1619510100000|2021-04-27 07:55:00|104.52|104.48|104.52|104.46|104.52|104.5|104.48|104.44|17243
1619510110000|2021-04-27 07:55:10|104.54|104.48|104.54|104.48|104.56|104.5|104.52|104.48|4620
1619510120000|2021-04-27 07:55:20|104.52|104.44|104.46|104.38|104.52|104.44|104.46|104.36|6457
1619510130000|2021-04-27 07:55:30|104.48|104.4|104.46|104.4|104.48|104.4|104.46|104.4|13865
1619510150000|2021-04-27 07:55:50|104.5|104.42|104.46|104.4|104.52|104.48|104.46|104.4|20245
1619510160000|2021-04-27 07:56:00|104.48|104.42|104.52|104.46|104.52|104.48|104.44|104.4|11631
1619510170000|2021-04-27 07:56:10|104.54|104.54|104.4|104.34|104.56|104.54|104.4|104.32|30766
1619510180000|2021-04-27 07:56:20|104.42||104.44||104.44||104.42||30000
1619510190000|2021-04-27 07:56:30|||||||||11116
1619510200000|2021-04-27 07:56:40|104.42|104.36|104.42|104.36|104.42|104.36|104.38|104.36|1151
1619510210000|2021-04-27 07:56:50|104.4|104.32|104.36|104.3|104.4|104.38|104.36|104.3|5402
1619510220000|2021-04-27 07:57:00|104.34|104.28|104.24|104.2|104.34|104.28|104.24|104.2|15345
1619510230000|2021-04-27 07:57:10|104.26||104.24||104.26||104.24||0
1619510240000|2021-04-27 07:57:20|104.26|104.16|104.24|104.16|104.26|104.18|104.24|104.12|21041
1619510250000|2021-04-27 07:57:30|104.22|104.14|104.2|104.12|104.22|104.14|104.2|104.12|2168
1619510260000|2021-04-27 07:57:40|104.18|104.14|104.2|104.14|104.2|104.14|104.18|104.14|4176
1619510270000|2021-04-27 07:57:50|104.18|104.12|104.14|104.1|104.18|104.12|104.14|104.08|1333
1619510280000|2021-04-27 07:58:00|||||||||480
1619510300000|2021-04-27 07:58:20|104.12|104.08|104.28|104.22|104.3|104.28|104.1|104.06|87715
1619510310000|2021-04-27 07:58:30|104.26|104.24|104.22|104.16|104.28|104.24|104.22|104.16|8444
1619510320000|2021-04-27 07:58:40|104.18|104.14|104.18|104.12|104.18|104.14|104.16|104.12|741
1619510330000|2021-04-27 07:58:50|104.22|104.14|104.26|104.18|104.28|104.22|104.22|104.14|19082
1619510340000|2021-04-27 07:59:00|104.24||104.22||104.24||104.22||17342
1619510350000|2021-04-27 07:59:10|||||||||943
1619510360000|2021-04-27 07:59:20|||||||||10000
1619510370000|2021-04-27 07:59:30|104.24|104.2|104.22|104.18|104.28|104.22|104.22|104.18|11321
1619510380000|2021-04-27 07:59:40|||||||||100
1619510390000|2021-04-27 07:59:50|||||||||11587
1619510400000|2021-04-27 08:00:00|104.24|104.2|104.26|104.2|104.26|104.22|104.2|104.16|32672
1619510410000|2021-04-27 08:00:10|104.24|104.18|104.22|104.16|104.24|104.18|104.2|104.16|7813
1619510420000|2021-04-27 08:00:20|104.2|104.14|104.1|104.04|104.2|104.14|104.04|104|48139
1619510430000|2021-04-27 08:00:30|104.12|104.06|104.12|104.06|104.18|104.08|104.1|104.04|28421
1619510440000|2021-04-27 08:00:40|104.1|104.04|104.1|104.06|104.1|104.06|104.06|104.04|7682
1619510450000|2021-04-27 08:00:50|104.08|104.04|104.1|104.04|104.1|104.04|104.08|104.02|7838
1619510460000|2021-04-27 08:01:00||104.06||104.04||104.06||104.04|2574
1619510470000|2021-04-27 08:01:10|||||||||2068
1619510480000|2021-04-27 08:01:20|||||||||1259
1619510490000|2021-04-27 08:01:30|104.08|104.06|104.28|104.22|104.28|104.22|104.08|104.04|103353
1619510500000|2021-04-27 08:01:40|104.26|104.2|104.2|104.14|104.26|104.2|104.2|104.14|2912
1619510510000|2021-04-27 08:01:50|104.18|104.16|104.18|104.14|104.2|104.16|104.18|104.14|4718
1619510520000|2021-04-27 08:02:00|||||||||27372
1619510530000|2021-04-27 08:02:10|104.2|104.16|104.28|104.24|104.28|104.24|104.2|104.14|38221
1619510540000|2021-04-27 08:02:20|104.26|104.22|104.26|104.18|104.28|104.24|104.26|104.18|8553
1619510550000|2021-04-27 08:02:30|104.24||104.24||104.24||104.24||15282
1619510560000|2021-04-27 08:02:40|104.22|104.2|104.36|104.3|104.38|104.32|104.22|104.18|53565
1619510570000|2021-04-27 08:02:50|104.38|104.4|104.34|104.3|104.42|104.4|104.34|104.3|22113
1619510580000|2021-04-27 08:03:00|||||||||656
1619510590000|2021-04-27 08:03:10|104.36|104.32|104.44|104.4|104.44|104.4|104.36|104.32|13749
1619510600000|2021-04-27 08:03:20|104.42|104.38|104.42|104.38|104.42|104.38|104.42|104.32|3004
1619510610000|2021-04-27 08:03:30|104.4|104.36|104.4|104.34|104.4|104.36|104.4|104.34|2512
1619510620000|2021-04-27 08:03:40|104.38|104.32|104.38|104.34|104.38|104.34|104.36|104.3|2894
1619510630000|2021-04-27 08:03:50|104.42|104.36|104.44|104.38|104.44|104.4|104.42|104.36|4943
1619510640000|2021-04-27 08:04:00|104.42|104.36|104.42|104.4|104.42|104.4|104.42|104.36|3882
1619510650000|2021-04-27 08:04:10|104.4|104.38|104.36|104.34|104.4|104.38|104.36|104.34|8330
1619510660000|2021-04-27 08:04:20|104.38|104.36|104.38|104.36|104.38|104.36|104.38|104.36|3417
1619510670000|2021-04-27 08:04:30|104.42|104.38|104.44|104.4|104.44|104.4|104.42|104.38|4327
1619510680000|2021-04-27 08:04:40|104.48|104.42|104.52|104.42|104.54|104.42|104.48|104.42|6187
1619510690000|2021-04-27 08:04:50|104.54|104.44|104.58|104.52|104.6|104.52|104.52|104.44|1330
1619510700000|2021-04-27 08:05:00|104.56|104.5|104.54|104.5|104.58|104.5|104.52|104.44|4605
1619510710000|2021-04-27 08:05:10|104.58|104.54|104.66|104.58|104.68|104.58|104.58|104.54|5627
1619510720000|2021-04-27 08:05:20||104.6||104.58||104.6||104.58|0
1619510730000|2021-04-27 08:05:30|104.68|104.6|104.78|104.72|104.78|104.72|104.68|104.6|11572
1619510740000|2021-04-27 08:05:40|104.76||104.8||104.8||104.76||0
1619510750000|2021-04-27 08:05:50|104.82|104.74|104.76|104.7|104.82|104.8|104.76|104.68|32947
1619510760000|2021-04-27 08:06:00|104.78|104.68|104.76|104.72|104.78|104.74|104.76|104.68|6456
1619510770000|2021-04-27 08:06:10|104.78||104.76||104.78||104.76||0
1619510780000|2021-04-27 08:06:20|104.78||104.78||104.78||104.78||25
1619510790000|2021-04-27 08:06:30|104.76||104.78||104.78||104.76||18
1619510800000|2021-04-27 08:06:40|104.76|104.7|104.68|104.62|104.76|104.72|104.68|104.6|11435
1619510810000|2021-04-27 08:06:50|104.66|104.6|104.62|104.56|104.68|104.6|104.62|104.56|20754
1619510820000|2021-04-27 08:07:00|104.64|104.6|104.68|104.62|104.68|104.62|104.64|104.6|4030
1619510830000|2021-04-27 08:07:10|104.7||104.68||104.7||104.68||0
1619510840000|2021-04-27 08:07:20|104.7|104.64|104.76|104.68|104.76|104.68|104.7|104.64|0
1619510850000|2021-04-27 08:07:30|104.78|104.7|104.76|104.66|104.78|104.7|104.7|104.64|42149
1619510860000|2021-04-27 08:07:40|||||||||285
1619510870000|2021-04-27 08:07:50|||||||||19854
1619510880000|2021-04-27 08:08:00|104.78|104.68|104.76|104.68|104.78|104.7|104.76|104.66|12091
1619510890000|2021-04-27 08:08:10||104.66||104.66||104.66||104.66|500
1619510900000|2021-04-27 08:08:20|104.74|104.64|104.74|104.68|104.76|104.72|104.7|104.64|11858
1619510910000|2021-04-27 08:08:30|104.76||104.76||104.78||104.76||4741
1619510920000|2021-04-27 08:08:40||104.66||104.66||104.66||104.66|0
1619510940000|2021-04-27 08:09:00||104.68||104.68||104.68||104.68|5789
1619510950000|2021-04-27 08:09:10|104.74|104.66|104.7|104.66|104.74|104.66|104.7|104.66|97995
1619510960000|2021-04-27 08:09:20|104.74|104.68|104.74|104.68|104.74|104.68|104.74|104.68|0
1619510970000|2021-04-27 08:09:30||104.7||104.7||104.7||104.7|0
1619510980000|2021-04-27 08:09:40|104.72|104.68|104.74|104.68|104.74|104.68|104.72|104.66|21966
1619510990000|2021-04-27 08:09:50|104.72|104.66|104.72|104.66|104.72|104.66|104.72|104.66|4500
1619511000000|2021-04-27 08:10:00|||||||||606
1619511010000|2021-04-27 08:10:10|104.68|104.64|104.66|104.6|104.68|104.64|104.66|104.6|5609
1619511020000|2021-04-27 08:10:20|104.64|104.58|104.6|104.52|104.64|104.58|104.5|104.44|41888
1619511030000|2021-04-27 08:10:30|104.62|104.54|104.66|104.62|104.7|104.62|104.62|104.54|8307
1619511040000|2021-04-27 08:10:40|104.68|104.64|104.72|104.64|104.72|104.64|104.68|104.62|66
1619511050000|2021-04-27 08:10:50|104.68|104.62|104.58|104.52|104.68|104.62|104.58|104.48|19821
1619511060000|2021-04-27 08:11:00|104.6|104.54|104.68|104.6|104.68|104.6|104.6|104.52|9220
1619511070000|2021-04-27 08:11:10|104.7|104.62|104.7|104.62|104.74|104.66|104.66|104.58|4535
1619511080000|2021-04-27 08:11:20|104.68|104.6|104.62|104.54|104.68|104.6|104.62|104.54|109
1619511090000|2021-04-27 08:11:30|104.6|104.52|104.58|104.5|104.6|104.52|104.58|104.5|4748
1619511120000|2021-04-27 08:12:00|104.56|104.48|104.54|104.48|104.56|104.48|104.54|104.46|138
1619511130000|2021-04-27 08:12:10|||||||||9509
1619511150000|2021-04-27 08:12:30|104.52|104.46|104.5|104.46|104.52|104.46|104.5|104.44|3978
1619511160000|2021-04-27 08:12:40||104.48||104.46||104.48||104.46|968
1619511170000|2021-04-27 08:12:50|||||||||1142
1619511180000|2021-04-27 08:13:00|||||||||980
1619511190000|2021-04-27 08:13:10|||||||||17860
1619511200000|2021-04-27 08:13:20|||||||||3804
1619511210000|2021-04-27 08:13:30|104.48|104.44|104.46|104.42|104.48|104.44|104.44|104.42|4201
1619511230000|2021-04-27 08:13:50|104.44|104.38|104.42|104.36|104.44|104.38|104.42|104.36|1489
1619511240000|2021-04-27 08:14:00|104.4||104.38||104.4||104.38||10
1619511250000|2021-04-27 08:14:10|104.36|104.32|104.36|104.3|104.4|104.32|104.36|104.28|4144
1619511260000|2021-04-27 08:14:20|||||||||300
1619511270000|2021-04-27 08:14:30|104.34|104.32|104.28|104.22|104.36|104.32|104.28|104.22|9722
1619511280000|2021-04-27 08:14:40||104.2||104.2||104.22||104.2|2578
1619511290000|2021-04-27 08:14:50|104.26||104.24||104.26||104.24||0
1619511300000|2021-04-27 08:15:00|104.28|104.22|104.26|104.22|104.28|104.22|104.26|104.22|9221
1619511310000|2021-04-27 08:15:10|104.24|104.2|104.22|104.2|104.24|104.2|104.22|104.2|9420
1619511320000|2021-04-27 08:15:20|104.2|104.18|104.22|104.16|104.24|104.18|104.2|104.14|12999
1619511340000|2021-04-27 08:15:40|104.24|104.18|104.22|104.18|104.24|104.18|104.22|104.18|12772
1619511350000|2021-04-27 08:15:50|||||||||7878
1619511360000|2021-04-27 08:16:00|104.24|104.2|104.26|104.2|104.28|104.26|104.22|104.2|20012
1619511370000|2021-04-27 08:16:10|104.24|104.22|104.46|104.38|104.48|104.42|104.24|104.22|74357
1619511380000|2021-04-27 08:16:20|104.44|104.4|104.44|104.4|104.46|104.42|104.44|104.4|7767
1619511400000|2021-04-27 08:16:40|||||||||226
1619511410000|2021-04-27 08:16:50|104.42|104.42|104.36|104.3|104.42|104.42|104.36|104.3|9591
1619511420000|2021-04-27 08:17:00|104.34||104.34||104.34||104.34||4830
1619511430000|2021-04-27 08:17:10||104.28||104.28||104.28||104.28|0
1619511440000|2021-04-27 08:17:20|104.32|104.26|104.32|104.26|104.34|104.26|104.32|104.24|4025
1619511450000|2021-04-27 08:17:30|104.3|104.24|104.3|104.24|104.32|104.24|104.3|104.24|1586
1619511460000|2021-04-27 08:17:40|104.28|104.22|103.84|103.76|104.28|104.22|103.78|103.72|178114
1619511470000|2021-04-27 08:17:50|103.82|103.78|103.88|103.82|103.88|103.82|103.78|103.74|25776
1619511480000|2021-04-27 08:18:00|103.86||103.86||103.86||103.86||10276
1619511490000|2021-04-27 08:18:10|103.84|103.8|103.72|103.66|103.84|103.8|103.72|103.66|31019
1619511500000|2021-04-27 08:18:20|103.74|103.7|103.78|103.72|103.82|103.74|103.74|103.7|20013
1619511510000|2021-04-27 08:18:30|103.8|103.74|103.8|103.74|103.8|103.74|103.8|103.74|44051
1619511530000|2021-04-27 08:18:50|103.78|103.76|103.84|103.78|103.92|103.82|103.78|103.74|111801
1619511540000|2021-04-27 08:19:00|103.86|103.74|103.84|103.74|103.86|103.76|103.84|103.74|8332
1619511550000|2021-04-27 08:19:10|103.86|103.88|103.9|103.86|104|103.9|103.86|103.78|111634
1619511560000|2021-04-27 08:19:20|103.88|103.84|103.96|103.9|103.98|103.9|103.84|103.82|27876
1619511570000|2021-04-27 08:19:30|||||||||683
1619511590000|2021-04-27 08:19:50||103.92||103.92||103.92||103.92|1670
1619511600000|2021-04-27 08:20:00|103.98|103.94|103.98|103.92|104|103.94|103.98|103.92|10430
1619511610000|2021-04-27 08:20:10|103.96|103.9|103.94|103.86|103.96|103.9|103.84|103.76|31232
1619511620000|2021-04-27 08:20:20|103.96|103.88|103.94|103.9|103.96|103.9|103.94|103.88|10000
1619511640000|2021-04-27 08:20:40|103.96||103.94||103.96||103.94||11366
1619511650000|2021-04-27 08:20:50|103.92|103.88|103.8|103.72|103.92|103.88|103.8|103.7|18302
1619511660000|2021-04-27 08:21:00||103.7||103.72||103.72||103.7|25354
1619511670000|2021-04-27 08:21:10|||||||||10000
1619511680000|2021-04-27 08:21:20|103.82|103.76|103.94|103.88|104|103.88|103.8|103.74|72536
1619511690000|2021-04-27 08:21:30|||||||||11559
1619511700000|2021-04-27 08:21:40|103.92|103.86|103.88|103.84|103.94|103.86|103.88|103.82|2781
1619511710000|2021-04-27 08:21:50|103.84|103.82|103.88|103.82|103.9|103.82|103.84|103.82|3550
1619511720000|2021-04-27 08:22:00|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|9976
1619511730000|2021-04-27 08:22:10|||||||||9610
1619511740000|2021-04-27 08:22:20|103.88|103.82|103.88|103.82|103.88|103.82|103.88|103.82|2434
1619511760000|2021-04-27 08:22:40|||||||||57862
1619511770000|2021-04-27 08:22:50|103.9|103.86|104.12|104.08|104.12|104.08|103.9|103.86|102160
1619511780000|2021-04-27 08:23:00|104.1|104.06|104.1|104|104.1|104.06|104.1|104|4414
1619511790000|2021-04-27 08:23:10|104.12|104.06|104.1|104.04|104.12|104.1|104.1|104.04|9573
1619511800000|2021-04-27 08:23:20|104.12|104.14|104.1|104.02|104.16|104.14|104.1|104.02|80426
1619511810000|2021-04-27 08:23:30|104.12|104.1|104.1|104.02|104.12|104.1|104.1|104.02|16132
1619511820000|2021-04-27 08:23:40|104.06|104|104.1|104.06|104.1|104.06|104.06|104|4252
1619511830000|2021-04-27 08:23:50|104.12|104.08|104.1|104.06|104.12|104.1|104.1|104.06|2888
1619511840000|2021-04-27 08:24:00|||||||||827
1619511850000|2021-04-27 08:24:10|104.08|104.04|104.08|104|104.08|104.04|104.08|104|2292
1619511860000|2021-04-27 08:24:20|104.06|103.98|104|103.96|104.06|103.98|104|103.96|56978
1619511870000|2021-04-27 08:24:30|||||||||456
1619511880000|2021-04-27 08:24:40|||||||||20000
1619511890000|2021-04-27 08:24:50|104.02|104|104.12|104.08|104.12|104.08|104.02|104|46877
1619511900000|2021-04-27 08:25:00|104.14|104.06|104.14|104.08|104.14|104.08|104.14|104.06|6396
1619511920000|2021-04-27 08:25:20|104.12|104.06|104.1|104.04|104.12|104.1|104.1|104.04|14739
1619511930000|2021-04-27 08:25:30|104.08|104.02|104.08|104.04|104.08|104.06|104.06|104|23794
1619511940000|2021-04-27 08:25:40|104.1|104|104.08|104|104.14|104.1|104.06|103.98|26600
1619511950000|2021-04-27 08:25:50|104.12|104.02|104.12|104.06|104.14|104.1|104.12|104.02|5705
1619511960000|2021-04-27 08:26:00|104.1|104.04|104|103.98|104.1|104.04|104|103.96|6913
1619511970000|2021-04-27 08:26:10|104.02|104|104.12|104.06|104.12|104.06|104.02|104|26210
1619511980000|2021-04-27 08:26:20|104.14|104.12|104.18|104.08|104.2|104.12|104.14|104.06|7875
1619511990000|2021-04-27 08:26:30|104.16|104.06|104.14|104.06|104.16|104.06|104.14|104.06|0
1619512000000|2021-04-27 08:26:40|104.12|104.04|104.1|104.04|104.12|104.06|104.1|104.04|2946
1619512010000|2021-04-27 08:26:50|104.12|104.08|104.18|104.14|104.18|104.14|104.12|104.08|53228
1619512020000|2021-04-27 08:27:00|104.2|104.1|104.28|104.2|104.28|104.22|104.18|104.1|34276
1619512030000|2021-04-27 08:27:10|104.3|104.24|104.34|104.3|104.36|104.3|104.3|104.24|20691
1619512040000|2021-04-27 08:27:20|104.36|104.32|104.4|104.34|104.4|104.36|104.36|104.32|25364
1619512060000|2021-04-27 08:27:40|104.42|104.36|104.42|104.34|104.5|104.38|104.42|104.34|12311
1619512070000|2021-04-27 08:27:50|104.4|104.32|104.38|104.34|104.4|104.34|104.38|104.32|0
1619512080000|2021-04-27 08:28:00|||||||||469
1619512090000|2021-04-27 08:28:10|104.4|104.36|104.4|104.34|104.46|104.42|104.4|104.34|12064
1619512100000|2021-04-27 08:28:20|104.38|104.32|104.38|104.34|104.38|104.36|104.36|104.32|8574
1619512110000|2021-04-27 08:28:30|104.4|104.32|104.56|104.52|104.6|104.52|104.4|104.32|19749
1619512120000|2021-04-27 08:28:40|104.58|104.54|104.62|104.56|104.66|104.56|104.58|104.54|18952
1619512130000|2021-04-27 08:28:50|104.6|104.54|104.58|104.5|104.6|104.54|104.58|104.5|10041
1619512140000|2021-04-27 08:29:00|104.56|104.52|104.58|104.54|104.58|104.54|104.56|104.5|4733
1619512150000|2021-04-27 08:29:10|104.6|104.58|104.62|104.58|104.72|104.62|104.6|104.58|18171
1619512160000|2021-04-27 08:29:20|104.6|104.56|104.48|104.38|104.6|104.56|104.48|104.36|5840
1619512170000|2021-04-27 08:29:30||104.4||104.4||104.44||104.4|1755
1619512180000|2021-04-27 08:29:40||104.42||104.44||104.44||104.42|0
1619512190000|2021-04-27 08:29:50|104.46|104.4|104.46|104.38|104.46|104.4|104.46|104.38|3441
1619512210000|2021-04-27 08:30:10|104.44||104.44||104.44||104.42||6539
1619512220000|2021-04-27 08:30:20|104.46|104.4|104.46|104.4|104.46|104.42|104.46|104.4|6645
1619512230000|2021-04-27 08:30:30||104.42||104.42||104.42||104.42|2505
1619512240000|2021-04-27 08:30:40|||||||||9967
1619512250000|2021-04-27 08:30:50|104.48|104.44|104.52|104.48|104.54|104.5|104.48|104.44|29071
1619512270000|2021-04-27 08:31:10|104.54|104.5|104.54|104.48|104.54|104.5|104.54|104.48|6125
1619512280000|2021-04-27 08:31:20|104.52|104.5|104.52|104.48|104.54|104.5|104.52|104.48|4432
1619512290000|2021-04-27 08:31:30||104.44||104.4||104.44||104.4|987
1619512300000|2021-04-27 08:31:40|104.5|104.36|104.42|104.34|104.5|104.36|104.42|104.34|15793
1619512310000|2021-04-27 08:31:50||104.36||104.38||104.38||104.36|1
1619512320000|2021-04-27 08:32:00|104.4|104.34|104.4|104.32|104.4|104.34|104.4|104.3|4994
1619512330000|2021-04-27 08:32:10|104.38|104.3|104.34|104.3|104.38|104.3|104.34|104.3|500
1619512340000|2021-04-27 08:32:20||104.28||104.28||104.28||104.28|0
1619512360000|2021-04-27 08:32:40|104.3|104.26|104.3|104.26|104.34|104.26|104.3|104.26|12681
1619512390000|2021-04-27 08:33:10|104.28|104.24|104.4|104.36|104.44|104.38|104.28|104.24|32211
1619512400000|2021-04-27 08:33:20|104.36|104.34|104.4|104.32|104.4|104.34|104.36|104.3|23555
1619512410000|2021-04-27 08:33:30|104.38|104.34|104.38|104.34|104.38|104.34|104.38|104.34|150
1619512420000|2021-04-27 08:33:40|||||||||1762
1619512430000|2021-04-27 08:33:50|||||||||226
1619512450000|2021-04-27 08:34:10|104.36|104.32|104.48|104.44|104.48|104.44|104.36|104.32|16615
1619512460000|2021-04-27 08:34:20|104.46|104.42|104.46|104.38|104.46|104.42|104.46|104.38|2397
1619512470000|2021-04-27 08:34:30|104.48|104.42|104.48|104.42|104.48|104.42|104.48|104.42|7304
1619512490000|2021-04-27 08:34:50|104.52|104.44|104.68|104.64|104.68|104.64|104.52|104.44|18521
1619512500000|2021-04-27 08:35:00|104.72||104.7||104.76||104.7||2856
1619512510000|2021-04-27 08:35:10|104.72|104.62|104.68|104.6|104.74|104.62|104.68|104.6|927
1619512520000|2021-04-27 08:35:20|||||||||466
1619512530000|2021-04-27 08:35:30||104.62||104.64||104.64||104.62|0
1619512550000|2021-04-27 08:35:50|104.66|104.6|104.66|104.58|104.66|104.64|104.66|104.56|7351
1619512560000|2021-04-27 08:36:00||104.56||104.58||104.58||104.56|0
1619512580000|2021-04-27 08:36:20|104.62|104.6|104.56|104.48|104.62|104.6|104.56|104.48|7108
1619512590000|2021-04-27 08:36:30||104.46||104.46||104.46||104.46|0
1619512600000|2021-04-27 08:36:40|||||||||10000
1619512610000|2021-04-27 08:36:50|104.54|104.44|104.46|104.38|104.54|104.46|104.46|104.36|4704
1619512620000|2021-04-27 08:37:00|104.44|104.4|104.44|104.36|104.46|104.4|104.42|104.36|1209
1619512630000|2021-04-27 08:37:10|104.42||104.42||104.42||104.42||18
1619512640000|2021-04-27 08:37:20|104.4|104.38|104.42|104.34|104.42|104.38|104.4|104.32|4149
1619512650000|2021-04-27 08:37:30|104.44|104.36|104.46|104.38|104.46|104.4|104.44|104.36|12446
1619512660000|2021-04-27 08:37:40|||||||||1250
1619512670000|2021-04-27 08:37:50|104.44|104.36|104.4|104.34|104.44|104.36|104.4|104.34|1322
1619512680000|2021-04-27 08:38:00|104.44|104.38|104.44|104.34|104.44|104.38|104.4|104.34|4780
1619512690000|2021-04-27 08:38:10||104.36||104.34||104.36||104.34|814
1619512700000|2021-04-27 08:38:20|104.42|104.32|104.4|104.38|104.42|104.38|104.4|104.32|1905
1619512710000|2021-04-27 08:38:30|104.42|104.34|104.4|104.32|104.42|104.34|104.4|104.3|5
1619512720000|2021-04-27 08:38:40|104.42|104.34|104.4|104.32|104.42|104.36|104.4|104.32|14433
1619512730000|2021-04-27 08:38:50|104.38|104.3|104.36|104.3|104.38|104.3|104.36|104.3|9664
1619512740000|2021-04-27 08:39:00|104.34|104.28|104.14|104.06|104.34|104.28|104.1|104.06|13544
1619512750000|2021-04-27 08:39:10||104.08||104.08||104.08||104.08|1
1619512760000|2021-04-27 08:39:20|104.12|104.04|104.14|104.08|104.14|104.1|104.12|104.02|2534
1619512780000|2021-04-27 08:39:40|104.12|104.1|104.14|104.08|104.14|104.1|104.12|104.08|4129
1619512800000|2021-04-27 08:40:00|104.12||104.12||104.12||104.12||310
1619512810000|2021-04-27 08:40:10|||||||||4605
1619512820000|2021-04-27 08:40:20|||||||||2920
1619512850000|2021-04-27 08:40:50|104.14|104.1|104.18|104.16|104.22|104.16|104.14|104.1|28765
1619512860000|2021-04-27 08:41:00|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.1|4000
1619512870000|2021-04-27 08:41:10|104.14|104.1|104.2|104.16|104.22|104.16|104.14|104.1|18191
1619512880000|2021-04-27 08:41:20|||||||||4293
1619512890000|2021-04-27 08:41:30|||||||||15
1619512900000|2021-04-27 08:41:40|104.22|104.18|104.26|104.22|104.26|104.22|104.22|104.18|9259
1619512910000|2021-04-27 08:41:50|104.24||104.26||104.26||104.24||12834
1619512920000|2021-04-27 08:42:00|104.24|104.2|104.24|104.18|104.26|104.2|104.24|104.18|24681
1619512930000|2021-04-27 08:42:10|104.22|104.16|104.2|104.16|104.22|104.16|104.2|104.16|59
1619512940000|2021-04-27 08:42:20|104.18|104.14|104.18|104.12|104.2|104.14|104.16|104.12|7971
1619512950000|2021-04-27 08:42:30|104.2|104.14|104.26|104.18|104.26|104.18|104.2|104.14|9624
1619512960000|2021-04-27 08:42:40|104.28|104.2|104.34|104.28|104.36|104.3|104.28|104.2|6491
1619512970000|2021-04-27 08:42:50|104.32|104.3|104.32|104.3|104.32|104.3|104.32|104.3|0
1619512980000|2021-04-27 08:43:00|104.3|104.28|104.24|104.18|104.32|104.28|104.24|104.16|11179
1619513000000|2021-04-27 08:43:20|104.22|104.16|104.22|104.14|104.22|104.16|104.22|104.14|2403
1619513010000|2021-04-27 08:43:30|||||||||7220
1619513020000|2021-04-27 08:43:40||104.18||104.18||104.18||104.18|145
1619513030000|2021-04-27 08:43:50|104.2|104.16|104.14|104.08|104.22|104.16|104.14|104.06|1210
1619513040000|2021-04-27 08:44:00|104.12||104.14||104.14||104.12||9644
1619513050000|2021-04-27 08:44:10|104.16|104.12|104.12|104.08|104.16|104.14|104.12|104.08|19528
1619513060000|2021-04-27 08:44:20|104.14||104.12||104.14||104.12||14134
1619513070000|2021-04-27 08:44:30|104.1|104.06|104.12|104.08|104.18|104.12|104.1|104.06|28377
1619513090000|2021-04-27 08:44:50|104.1|104.06|104.12|104.08|104.12|104.08|104.06|104.04|14663
1619513100000|2021-04-27 08:45:00||104.1||104.08||104.1||104.08|209
1619513110000|2021-04-27 08:45:10|104.14|104.1|104.16|104.1|104.16|104.1|104.14|104.1|5483
1619513130000|2021-04-27 08:45:30|104.14||104.16||104.16||104.14||0
1619513140000|2021-04-27 08:45:40|104.14|104.12|104.16|104.12|104.16|104.12|104.14|104.12|4189
1619513150000|2021-04-27 08:45:50|104.14|104.14|104.14|104.06|104.14|104.14|104.14|104.06|2556
1619513160000|2021-04-27 08:46:00|104.12|104.04|104.02|103.96|104.12|104.04|104.02|103.94|5519
1619513170000|2021-04-27 08:46:10|104.04|103.98|103.98|103.94|104.1|104|103.98|103.94|9472
1619513180000|2021-04-27 08:46:20|||||||||11873
1619513190000|2021-04-27 08:46:30|104|103.96|104|103.98|104.04|104|104|103.96|11749
1619513200000|2021-04-27 08:46:40|||||||||6213
1619513210000|2021-04-27 08:46:50|103.98|103.96|103.96|103.92|103.98|103.96|103.96|103.9|10681
1619513220000|2021-04-27 08:47:00|103.94|103.9|103.98|103.92|103.98|103.92|103.92|103.9|26138
1619513230000|2021-04-27 08:47:10|||||||||11468
1619513240000|2021-04-27 08:47:20|103.96|103.9|103.94|103.9|103.96|103.9|103.94|103.9|1561
1619513250000|2021-04-27 08:47:30|103.98|103.88|103.88|103.82|103.98|103.88|103.88|103.82|11215
1619513260000|2021-04-27 08:47:40|103.9|103.84|103.94|103.88|103.96|103.9|103.9|103.84|30858
1619513270000|2021-04-27 08:47:50||103.9||103.9||103.9||103.9|9564
1619513280000|2021-04-27 08:48:00|103.96|103.92|103.98|103.92|104|103.92|103.96|103.92|18890
1619513290000|2021-04-27 08:48:10|104|103.94|103.98|103.92|104|103.96|103.98|103.92|11925
1619513300000|2021-04-27 08:48:20|||||||||7676
1619513310000|2021-04-27 08:48:30|104|103.96|104|103.96|104|103.96|104|103.96|8738
1619513320000|2021-04-27 08:48:40|103.98|103.94|104|103.94|104|103.96|103.98|103.92|5551
1619513330000|2021-04-27 08:48:50|||||||||33529
1619513340000|2021-04-27 08:49:00|103.98||103.98||103.98||103.98||143
1619513350000|2021-04-27 08:49:10|104||104||104||103.98||969
1619513390000|2021-04-27 08:49:50||103.96||103.96||103.96||103.96|0
1619513440000|2021-04-27 08:50:40|103.98|103.94|104|103.94|104|103.94|103.98|103.94|23146
1619513450000|2021-04-27 08:50:50|103.98|103.96|104|103.96|104|103.96|103.98|103.96|3994
1619513460000|2021-04-27 08:51:00|104.04|103.98|104.08|104.04|104.08|104.04|104.04|103.98|11795
1619513470000|2021-04-27 08:51:10|104.1|104.1|104.26|104.22|104.32|104.24|104.1|104.1|27525
1619513480000|2021-04-27 08:51:20|104.24|104.18|104.34|104.26|104.34|104.26|104.24|104.18|16780
1619513490000|2021-04-27 08:51:30|104.36||104.36||104.36||104.36||0
1619513500000|2021-04-27 08:51:40|||||||||11913
1619513510000|2021-04-27 08:51:50|104.32|104.28|104.36|104.3|104.36|104.3|104.32|104.28|1951
1619513520000|2021-04-27 08:52:00|104.4|104.32|104.38|104.34|104.42|104.34|104.38|104.32|3767
1619513530000|2021-04-27 08:52:10||104.32||104.34||104.34||104.32|4665
1619513540000|2021-04-27 08:52:20|104.36|104.32|104.34|104.28|104.36|104.32|104.34|104.28|458
1619513550000|2021-04-27 08:52:30|104.32||104.32||104.32||104.32||8
1619513560000|2021-04-27 08:52:40|104.3|104.26|104.32|104.26|104.34|104.26|104.28|104.18|8314
1619513570000|2021-04-27 08:52:50|||||||||9585
1619513580000|2021-04-27 08:53:00|||||||||1904
1619513600000|2021-04-27 08:53:20|104.3|104.24|104.28|104.24|104.32|104.26|104.24|104.22|8025
1619513610000|2021-04-27 08:53:30|||||||||472
1619513620000|2021-04-27 08:53:40|104.26|104.22|104.32|104.28|104.32|104.28|104.26|104.2|36928
1619513630000|2021-04-27 08:53:50|104.3|104.24|104.22|104.14|104.3|104.24|104.22|104.12|8963
1619513640000|2021-04-27 08:54:00|104.2|104.12|104.2|104.14|104.2|104.14|104.16|104.08|0
1619513650000|2021-04-27 08:54:10|||||||||465
1619513660000|2021-04-27 08:54:20|104.24|104.16|104.28|104.18|104.28|104.18|104.24|104.16|7925
1619513670000|2021-04-27 08:54:30|104.26|104.2|104.28|104.22|104.28|104.24|104.26|104.2|1299
1619513690000|2021-04-27 08:54:50||104.24||104.24||104.24||104.22|1932
1619513700000|2021-04-27 08:55:00|104.26|104.22|104.26|104.22|104.26|104.22|104.26|104.18|609
1619513710000|2021-04-27 08:55:10|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.18|1611
1619513720000|2021-04-27 08:55:20|||||||||4800
1619513730000|2021-04-27 08:55:30||104.18||104.2||104.2||104.18|36
1619513740000|2021-04-27 08:55:40|104.22|104.18|104.22|104.18|104.24|104.18|104.2|104.12|3139
1619513750000|2021-04-27 08:55:50|104.24||104.24||104.24||104.24||0
1619513760000|2021-04-27 08:56:00||104.2||104.2||104.2||104.2|23
1619513770000|2021-04-27 08:56:10|||||||||959
1619513790000|2021-04-27 08:56:30|||||||||1000
1619513800000|2021-04-27 08:56:40|104.28|104.22|104.32|104.26|104.38|104.32|104.28|104.22|28497
1619513820000|2021-04-27 08:57:00|104.28|104.24|104.22|104.16|104.28|104.24|104.22|104.16|7831
1619513830000|2021-04-27 08:57:10||104.18||104.16||104.18||104.16|4
1619513840000|2021-04-27 08:57:20|104.2|104.14|104.2|104.16|104.2|104.16|104.2|104.12|0
1619513870000|2021-04-27 08:57:50|||||||||1000
1619513880000|2021-04-27 08:58:00|104.18|104.12|104.1|104.04|104.18|104.12|104.1|104.04|2027
1619513890000|2021-04-27 08:58:10|104.12|104.08|104.1|104.08|104.12|104.08|104.1|104.04|4865
1619513900000|2021-04-27 08:58:20|104.12|104.06|104.1|104.06|104.12|104.06|104.1|104.04|4627
1619513910000|2021-04-27 08:58:30|||||||||300
1619513920000|2021-04-27 08:58:40|||||||||17477
1619513930000|2021-04-27 08:58:50||104.08||104.06||104.08||104.06|9117
1619513940000|2021-04-27 08:59:00|104.12|104.08|104.2|104.14|104.22|104.14|104.12|104.08|7198
1619513950000|2021-04-27 08:59:10|||||||||723
1619513960000|2021-04-27 08:59:20||104.16||104.16||104.16||104.16|1425
1619513990000|2021-04-27 08:59:50|104.22|104.18|104.26|104.22|104.26|104.22|104.22|104.18|15319
1619514010000|2021-04-27 09:00:10|104.22|104.2|104.26|104.2|104.26|104.2|104.22|104.2|5194
1619514020000|2021-04-27 09:00:20|104.24||104.24||104.24||104.24||1048
1619514050000|2021-04-27 09:00:50|104.26|104.22|104.36|104.3|104.38|104.3|104.26|104.22|13544
1619514060000|2021-04-27 09:01:00|104.34|104.28|104.28|104.22|104.34|104.28|104.28|104.22|6215
1619514090000|2021-04-27 09:01:30|104.3|104.24|104.38|104.32|104.46|104.34|104.3|104.24|103980
1619514100000|2021-04-27 09:01:40|104.42|104.3|104.56|104.5|104.56|104.5|104.42|104.3|8488
1619514110000|2021-04-27 09:01:50|104.58|104.52|104.52|104.48|104.58|104.52|104.52|104.46|8875
1619514120000|2021-04-27 09:02:00|104.54|104.5|104.62|104.58|104.62|104.58|104.54|104.5|15546
1619514130000|2021-04-27 09:02:10|104.64|104.56|104.64|104.62|104.64|104.62|104.62|104.54|6523
1619514140000|2021-04-27 09:02:20|104.62|104.6|104.6|104.54|104.62|104.6|104.6|104.54|14132
1619514150000|2021-04-27 09:02:30|104.62|104.58|104.66|104.6|104.66|104.6|104.62|104.58|5691
1619514160000|2021-04-27 09:02:40|104.64|104.62|104.64|104.58|104.64|104.62|104.64|104.58|3
1619514170000|2021-04-27 09:02:50|104.62||104.62||104.62||104.62||0
1619514180000|2021-04-27 09:03:00|104.64|104.62|104.68|104.62|104.7|104.66|104.64|104.6|14199
1619514190000|2021-04-27 09:03:10|104.7|104.64|104.74|104.7|104.76|104.7|104.7|104.62|3792
1619514210000|2021-04-27 09:03:30|104.72|104.68|104.72|104.66|104.74|104.68|104.72|104.66|50
1619514220000|2021-04-27 09:03:40|104.76|104.68|104.74|104.7|104.76|104.7|104.74|104.68|0
1619514240000|2021-04-27 09:04:00|104.78|104.72|104.8|104.72|104.82|104.8|104.78|104.72|18284
1619514250000|2021-04-27 09:04:10||104.74||104.74||104.74||104.74|19182
1619514260000|2021-04-27 09:04:20||104.72||104.74||104.76||104.72|1862
1619514270000|2021-04-27 09:04:30|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|2
1619514280000|2021-04-27 09:04:40|104.84|104.78|104.82|104.72|104.88|104.8|104.82|104.72|12773
1619514290000|2021-04-27 09:04:50||104.74||104.74||104.74||104.74|0
1619514300000|2021-04-27 09:05:00|104.84||104.84||104.86||104.84||10000
1619514310000|2021-04-27 09:05:10|104.8||104.8||104.8||104.8||0
1619514320000|2021-04-27 09:05:20|104.78|104.76|104.78|104.68|104.78|104.78|104.78|104.68|8760
1619514330000|2021-04-27 09:05:30|104.8|104.7|104.8|104.72|104.8|104.74|104.8|104.68|0
1619514360000|2021-04-27 09:06:00|104.76|104.74|104.7|104.62|104.76|104.74|104.7|104.62|58250
1619514370000|2021-04-27 09:06:10|104.72|104.64|104.66|104.62|104.72|104.64|104.66|104.62|6294
1619514380000|2021-04-27 09:06:20|104.62|104.6|104.64|104.56|104.66|104.6|104.6|104.54|51728
1619514390000|2021-04-27 09:06:30|104.66|104.58|104.76|104.7|104.76|104.7|104.66|104.58|15109
1619514400000|2021-04-27 09:06:40|104.78|104.68|104.82|104.76|104.84|104.76|104.76|104.68|10902
1619514410000|2021-04-27 09:06:50|104.8|104.74|104.8|104.74|104.8|104.74|104.8|104.74|700
1619514420000|2021-04-27 09:07:00|104.82|104.76|104.84|104.78|104.86|104.82|104.82|104.76|11494
1619514440000|2021-04-27 09:07:20|104.86|104.8|104.88|104.8|104.88|104.8|104.86|104.8|417
1619514450000|2021-04-27 09:07:30|104.84|104.82|104.88|104.82|104.88|104.82|104.84|104.82|2061
1619514470000|2021-04-27 09:07:50|||||||||4701
1619514480000|2021-04-27 09:08:00|104.9|104.84|104.92|104.86|104.94|104.86|104.9|104.84|19
1619514490000|2021-04-27 09:08:10|||||||||2000
1619514510000|2021-04-27 09:08:30|104.94|104.88|104.94|104.88|104.94|104.88|104.94|104.88|321
1619514520000|2021-04-27 09:08:40|104.92||104.92||104.92||104.92||28
1619514530000|2021-04-27 09:08:50|104.94|104.9|104.98|104.96|104.98|104.96|104.94|104.9|9158
1619514540000|2021-04-27 09:09:00|104.96|104.94|104.98|104.94|104.98|104.96|104.96|104.94|3716
1619514550000|2021-04-27 09:09:10|105|104.96|105|104.96|105|104.96|105|104.94|7180
1619514560000|2021-04-27 09:09:20|105.02|104.98|105.04|104.96|105.1|105.02|105.02|104.96|4690
1619514570000|2021-04-27 09:09:30|||||||||6040
1619514580000|2021-04-27 09:09:40|105.02|104.98|105|104.94|105.04|104.98|105|104.94|2947
1619514590000|2021-04-27 09:09:50|104.98||104.98||104.98||104.98||474
1619514600000|2021-04-27 09:10:00|||||||||21787
1619514610000|2021-04-27 09:10:10|104.96|104.92|104.96|104.86|104.96|104.92|104.96|104.86|7047
1619514620000|2021-04-27 09:10:20|104.94|104.84|104.92|104.84|104.94|104.84|104.92|104.84|0
1619514640000|2021-04-27 09:10:40|104.9|104.8|104.86|104.8|104.9|104.8|104.84|104.78|700
1619514650000|2021-04-27 09:10:50||104.82||104.82||104.82||104.82|0
1619514660000|2021-04-27 09:11:00|104.84|104.78|104.84|104.78|104.86|104.78|104.84|104.78|281
1619514670000|2021-04-27 09:11:10||104.76||104.76||104.76||104.76|1000
1619514680000|2021-04-27 09:11:20|104.82|104.74|104.64|104.56|104.82|104.74|104.64|104.56|29876
1619514690000|2021-04-27 09:11:30|104.62|104.54|104.6|104.54|104.62|104.54|104.6|104.54|0
1619514700000|2021-04-27 09:11:40|||||||||4840
1619514730000|2021-04-27 09:12:10|104.62|104.56|104.66|104.6|104.66|104.6|104.62|104.56|8908
1619514750000|2021-04-27 09:12:30|||||||||1322
1619514760000|2021-04-27 09:12:40|104.64||104.66||104.66||104.64||5
1619514770000|2021-04-27 09:12:50|104.64||104.64||104.64||104.64||4812
1619514790000|2021-04-27 09:13:10||104.56||104.58||104.58||104.54|3629
1619514820000|2021-04-27 09:13:40|104.62|104.54|104.62|104.54|104.62|104.58|104.62|104.54|7669
1619514840000|2021-04-27 09:14:00|104.6|104.52|104.48|104.42|104.6|104.52|104.48|104.4|5193
1619514850000|2021-04-27 09:14:10|||||||||10000
1619514860000|2021-04-27 09:14:20|||||||||4837
1619514880000|2021-04-27 09:14:40|104.46||104.48||104.5||104.46||114
1619514890000|2021-04-27 09:14:50|104.46|104.38|104.42|104.38|104.46|104.4|104.42|104.38|5404
1619514910000|2021-04-27 09:15:10|104.44|104.4|104.5|104.44|104.5|104.44|104.44|104.4|43943
1619514920000|2021-04-27 09:15:20||104.46||104.46||104.46||104.46|0
1619514930000|2021-04-27 09:15:30|104.48|104.44|104.48|104.42|104.48|104.44|104.48|104.42|2493
1619514940000|2021-04-27 09:15:40|104.5|104.4|104.52|104.5|104.56|104.54|104.5|104.4|55000
1619514950000|2021-04-27 09:15:50|104.5|104.46|104.5|104.44|104.5|104.48|104.5|104.44|1662
1619514960000|2021-04-27 09:16:00|104.48||104.46||104.48||104.46||153
1619514970000|2021-04-27 09:16:10|104.44|104.4|104.4|104.34|104.44|104.4|104.4|104.32|8408
1619514990000|2021-04-27 09:16:30|||||||||1567
1619515000000|2021-04-27 09:16:40|||||||||2875
1619515020000|2021-04-27 09:17:00|104.44|104.36|104.46|104.4|104.48|104.46|104.44|104.36|9951
1619515030000|2021-04-27 09:17:10||104.44||104.4||104.44||104.4|1362
1619515040000|2021-04-27 09:17:20|104.44|104.44|104.42|104.4|104.44|104.44|104.42|104.4|2743
1619515060000|2021-04-27 09:17:40|||||||||1942
1619515070000|2021-04-27 09:17:50|104.4|104.36|104.4|104.34|104.4|104.36|104.38|104.34|1206
1619515080000|2021-04-27 09:18:00|104.42|104.38|104.44|104.4|104.44|104.4|104.42|104.38|4427
1619515100000|2021-04-27 09:18:20|104.42||104.42||104.42||104.42||35
1619515120000|2021-04-27 09:18:40|104.44||104.44||104.44||104.42||17
1619515130000|2021-04-27 09:18:50|||||||||2390
1619515140000|2021-04-27 09:19:00||104.42||104.4||104.42||104.4|1800
1619515150000|2021-04-27 09:19:10||104.42||104.4||104.42||104.4|0
1619515160000|2021-04-27 09:19:20|104.46|104.42|104.52|104.48|104.52|104.48|104.46|104.42|32654
1619515170000|2021-04-27 09:19:30|104.5|104.46|104.5|104.46|104.5|104.46|104.5|104.46|100
1619515180000|2021-04-27 09:19:40|104.48|104.44|104.46|104.42|104.5|104.44|104.46|104.42|2999
1619515210000|2021-04-27 09:20:10|104.5|104.46|104.5|104.46|104.5|104.46|104.5|104.46|2247
1619515230000|2021-04-27 09:20:30|104.52|104.48|104.52|104.48|104.52|104.5|104.52|104.46|1539
1619515250000|2021-04-27 09:20:50|104.5||104.5||104.52||104.5||9360
1619515260000|2021-04-27 09:21:00|||||||||2148
1619515280000|2021-04-27 09:21:20||104.46||104.46||104.46||104.46|1999
1619515290000|2021-04-27 09:21:30|104.48|104.44|104.38|104.34|104.48|104.44|104.36|104.3|17046
1619515300000|2021-04-27 09:21:40|104.36||104.38||104.38||104.36||2807
1619515310000|2021-04-27 09:21:50|104.36|104.32|104.4|104.34|104.42|104.36|104.36|104.3|6432
1619515320000|2021-04-27 09:22:00|||||||||3000
1619515330000|2021-04-27 09:22:10|104.38|104.32|104.26|104.2|104.38|104.32|104.26|104.2|35651
1619515340000|2021-04-27 09:22:20|104.24|104.22|104.26|104.2|104.26|104.22|104.24|104.2|4923
1619515350000|2021-04-27 09:22:30||104.18||104.18||104.18||104.18|5566
1619515370000|2021-04-27 09:22:50|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.18|2000
1619515380000|2021-04-27 09:23:00||104.18||104.18||104.18||104.18|0
1619515390000|2021-04-27 09:23:10|104.22|104.14|104.12|104.06|104.22|104.14|104.12|104.06|18972
1619515400000|2021-04-27 09:23:20|||||||||752
1619515410000|2021-04-27 09:23:30|104.14|104.08|104.22|104.14|104.22|104.14|104.14|104.08|12727
1619515420000|2021-04-27 09:23:40||104.16||104.16||104.16||104.16|5239
1619515430000|2021-04-27 09:23:50|104.2|104.14|104.22|104.16|104.22|104.2|104.18|104.14|19112
1619515460000|2021-04-27 09:24:20|104.24|104.18|104.24|104.18|104.26|104.22|104.24|104.18|9084
1619515470000|2021-04-27 09:24:30|||||||||3812
1619515480000|2021-04-27 09:24:40|||||||||2022
1619515500000|2021-04-27 09:25:00|||||||||4759
1619515510000|2021-04-27 09:25:10|104.18|104.16|104.2|104.14|104.22|104.18|104.18|104.14|13321
1619515520000|2021-04-27 09:25:20|104.24|104.16|104.24|104.2|104.24|104.2|104.24|104.14|2414
1619515530000|2021-04-27 09:25:30||104.18||104.2||104.2||104.16|1699
1619515540000|2021-04-27 09:25:40|104.26|104.22|104.24|104.22|104.28|104.22|104.24|104.22|9498
1619515550000|2021-04-27 09:25:50|104.22|104.2|104.2|104.18|104.24|104.2|104.2|104.16|21773
1619515560000|2021-04-27 09:26:00|104.22|104.16|104.18|104.14|104.22|104.16|104.16|104.12|2509
1619515590000|2021-04-27 09:26:30|104.16|104.16|104.26|104.2|104.26|104.2|104.16|104.16|44892
1619515610000|2021-04-27 09:26:50|104.28|104.22|104.26|104.22|104.32|104.24|104.26|104.22|9648
1619515630000|2021-04-27 09:27:10||104.2||104.18||104.2||104.18|8046
1619515640000|2021-04-27 09:27:20|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.2|0
1619515650000|2021-04-27 09:27:30|||||||||10507
1619515670000|2021-04-27 09:27:50|104.22|104.18|104.16|104.1|104.22|104.18|104.16|104.1|5748
1619515680000|2021-04-27 09:28:00|104.14|104.08|104.14|104.08|104.14|104.08|104.14|104.08|1000
1619515690000|2021-04-27 09:28:10|104.12|104.14|104.12|104.08|104.16|104.14|104.08|104.06|44218
1619515700000|2021-04-27 09:28:20|104.14||104.16||104.16||104.14||6764
1619515710000|2021-04-27 09:28:30|104.18|104.1|104.2|104.12|104.2|104.12|104.18|104.1|1740
1619515720000|2021-04-27 09:28:40|104.18|104.1|104.18|104.1|104.18|104.12|104.18|104.08|8138
1619515730000|2021-04-27 09:28:50|104.16|104.08|104.16|104.14|104.16|104.14|104.14|104.08|1653
1619515740000|2021-04-27 09:29:00|104.18|104.16|104.18|104.16|104.22|104.18|104.18|104.16|6465
1619515750000|2021-04-27 09:29:10|104.16|104.14|104.16|104.12|104.16|104.14|104.16|104.12|3501
1619515760000|2021-04-27 09:29:20||104.14||104.14||104.14||104.12|3330
1619515770000|2021-04-27 09:29:30|104.14|104.1|104.12|104.06|104.16|104.12|104.12|104.06|4666
1619515780000|2021-04-27 09:29:40||104.08||104.08||104.08||104.08|0
1619515790000|2021-04-27 09:29:50|||||||||281
1619515800000|2021-04-27 09:30:00|104.14|104.1|104.14|104.08|104.16|104.12|104.14|104.08|3852
1619515810000|2021-04-27 09:30:10|104.12|104.06|104.12|104.06|104.12|104.06|104.12|104.06|78
1619515820000|2021-04-27 09:30:20|||||||||4802
1619515850000|2021-04-27 09:30:50|||||||||9548
1619515860000|2021-04-27 09:31:00|||||||||2947
1619515870000|2021-04-27 09:31:10|104.1|104.04|104.06|104|104.1|104.04|104.04|104|17956
1619515880000|2021-04-27 09:31:20|104.08|104.02|104.08|104.02|104.08|104.06|104.08|104.02|8516
1619515900000|2021-04-27 09:31:40|104.06|104.04|104.06|104.02|104.06|104.04|104.06|104.02|1071
1619515910000|2021-04-27 09:31:50|104.02|104|104|103.96|104.02|104|104|103.96|50858
1619515920000|2021-04-27 09:32:00|104.02|103.98|104.06|104.04|104.08|104.04|104|103.98|25873
1619515930000|2021-04-27 09:32:10|||||||||1524
1619515950000|2021-04-27 09:32:30|104.08|104.06|104.12|104.1|104.12|104.1|104.08|104.06|8998
1619515960000|2021-04-27 09:32:40|104.1|104.08|104.08|104.04|104.1|104.1|104.06|104.02|10869
1619515970000|2021-04-27 09:32:50|||||||||148
1619515980000|2021-04-27 09:33:00|104.06|104.02|104.08|104.02|104.08|104.04|104.06|104.02|8305
1619515990000|2021-04-27 09:33:10||104.04||104.04||104.04||104.04|39
1619516000000|2021-04-27 09:33:20|104.06|104.02|104.04|104.02|104.06|104.02|104.04|104.02|10000
1619516010000|2021-04-27 09:33:30|104.06||104.06||104.06||104.06||3820
1619516020000|2021-04-27 09:33:40|104.04|104.1|104.1|104.06|104.12|104.1|104.04|104.04|40632
1619516030000|2021-04-27 09:33:50|||||||||2279
1619516050000|2021-04-27 09:34:10|||||||||5049
1619516060000|2021-04-27 09:34:20|104.12|104.1|104.14|104.1|104.14|104.12|104.12|104.06|43591
1619516070000|2021-04-27 09:34:30|104.18|104.12|104.18|104.12|104.26|104.18|104.18|104.12|12111
1619516080000|2021-04-27 09:34:40|104.16|104.1|104.14|104.1|104.16|104.1|104.14|104.1|7643
1619516110000|2021-04-27 09:35:10|104.12|104.08|104.1|104.08|104.12|104.08|104.08|104.06|5949
1619516130000|2021-04-27 09:35:30|104.14|104.1|104.14|104.12|104.14|104.12|104.14|104.1|4204
1619516150000|2021-04-27 09:35:50||104.1||104.1||104.1||104.08|13599
1619516170000|2021-04-27 09:36:10|104.16|104.12|104.22|104.18|104.22|104.18|104.16|104.12|16720
1619516180000|2021-04-27 09:36:20|104.24|104.2|104.22|104.2|104.24|104.22|104.22|104.2|15692
1619516190000|2021-04-27 09:36:30|104.24|104.18|104.26|104.2|104.26|104.24|104.2|104.18|36080
1619516200000|2021-04-27 09:36:40|104.24|104.22|104.34|104.3|104.4|104.34|104.24|104.22|39050
1619516210000|2021-04-27 09:36:50|104.32|104.28|104.24|104.2|104.32|104.28|104.24|104.2|49903
1619516220000|2021-04-27 09:37:00|104.26|104.22|104.2|104.16|104.3|104.28|104.2|104.16|25073
1619516230000|2021-04-27 09:37:10|104.22|104.18|104.3|104.24|104.32|104.26|104.22|104.18|19767
1619516240000|2021-04-27 09:37:20|||||||||14598
1619516250000|2021-04-27 09:37:30|104.28||104.28||104.28||104.28||0
1619516260000|2021-04-27 09:37:40|104.3|104.26|104.34|104.28|104.36|104.28|104.3|104.24|6252
1619516270000|2021-04-27 09:37:50|104.36|104.3|104.38|104.34|104.42|104.34|104.36|104.3|124190
1619516280000|2021-04-27 09:38:00|104.4|104.36|104.34|104.3|104.4|104.36|104.34|104.3|7439
1619516290000|2021-04-27 09:38:10|104.32|104.26|104.24|104.18|104.32|104.26|104.24|104.16|6921
1619516300000|2021-04-27 09:38:20|104.26|104.3|104.28|104.22|104.32|104.3|104.26|104.22|50434
1619516310000|2021-04-27 09:38:30|104.3|104.24|104.3|104.28|104.3|104.28|104.3|104.24|18616
1619516320000|2021-04-27 09:38:40|104.28|104.26|104.28|104.24|104.28|104.26|104.28|104.24|170
1619516330000|2021-04-27 09:38:50|||||||||3886
1619516340000|2021-04-27 09:39:00|104.3|104.26|104.3|104.24|104.36|104.34|104.28|104.24|85224
1619516350000|2021-04-27 09:39:10|104.34|104.22|104.28|104.26|104.34|104.26|104.28|104.22|2224
1619516360000|2021-04-27 09:39:20|104.3|104.24|104.3|104.26|104.3|104.26|104.28|104.22|7872
1619516370000|2021-04-27 09:39:30||104.28||104.28||104.28||104.26|56
1619516380000|2021-04-27 09:39:40|104.34|104.3|104.32|104.26|104.38|104.3|104.3|104.24|26453
1619516390000|2021-04-27 09:39:50|104.3|104.24|104.26|104.2|104.3|104.28|104.26|104.2|2727
1619516400000|2021-04-27 09:40:00|104.24|104.18|104.18|104.12|104.24|104.18|104.18|104.12|0
1619516410000|2021-04-27 09:40:10|104.2|104.2|104.2|104.14|104.22|104.2|104.2|104.12|30160
1619516420000|2021-04-27 09:40:20|104.18|104.12|104.16|104.1|104.18|104.12|104.16|104.1|3782
1619516430000|2021-04-27 09:40:30|104.14||104.12||104.14||104.12||305
1619516440000|2021-04-27 09:40:40|104.14|104.08|104.12|104.08|104.14|104.08|104.12|104.08|641
1619516460000|2021-04-27 09:41:00|104.1||104.1||104.1||104.1||44030
1619516470000|2021-04-27 09:41:10|104.12|104.12|104.16|104.1|104.16|104.12|104.12|104.08|25624
1619516480000|2021-04-27 09:41:20|104.14|104.08|104.06|104|104.14|104.08|104.06|104|9935
1619516490000|2021-04-27 09:41:30||104.02||104.02||104.02||104.02|9898
1619516500000|2021-04-27 09:41:40|||||||||925
1619516510000|2021-04-27 09:41:50|104.04||104.04||104.04||104.04||0
1619516520000|2021-04-27 09:42:00||104||104.02||104.02||104|1147
1619516530000|2021-04-27 09:42:10|104.08||104.08||104.08||104.08||5991
1619516540000|2021-04-27 09:42:20|104.06||104.06||104.06||104.06||0
1619516560000|2021-04-27 09:42:40|104.04|104|104.04|104.02|104.04|104.02|104.04|104|8002
1619516570000|2021-04-27 09:42:50|104.06||104.04||104.06||104.04||85
1619516600000|2021-04-27 09:43:20|||||||||1903
1619516620000|2021-04-27 09:43:40|104.02|104|104.02|103.96|104.02|104|104.02|103.96|17631
1619516630000|2021-04-27 09:43:50|104|103.94|103.94|103.9|104|103.94|103.92|103.84|19640
1619516640000|2021-04-27 09:44:00|103.92|103.88|103.92|103.88|103.92|103.9|103.92|103.88|11273
1619516650000|2021-04-27 09:44:10||103.86||103.88||103.88||103.86|15269
1619516660000|2021-04-27 09:44:20|103.94|103.92|104|103.98|104.02|103.98|103.94|103.92|10142
1619516670000|2021-04-27 09:44:30|104.04|104|104.06|104|104.06|104|104.04|104|2529
1619516680000|2021-04-27 09:44:40|104.04||104.04||104.06||104.04||13251
1619516690000|2021-04-27 09:44:50||103.98||103.98||103.98||103.98|2537
1619516700000|2021-04-27 09:45:00|104.02|103.96|104|103.96|104.02|103.96|104|103.96|505
1619516710000|2021-04-27 09:45:10|||||||||3109
1619516720000|2021-04-27 09:45:20|103.96|103.94|103.9|103.84|103.96|103.94|103.9|103.84|6704
1619516730000|2021-04-27 09:45:30|103.92|103.82|103.94|103.86|103.94|103.86|103.92|103.82|6625
1619516740000|2021-04-27 09:45:40|103.96|103.88|104|103.96|104|103.98|103.96|103.88|4333
1619516750000|2021-04-27 09:45:50|104.04|103.98|104.06|103.98|104.06|103.98|104.04|103.96|7040
1619516760000|2021-04-27 09:46:00|104.04|103.96|104.04|103.96|104.04|103.96|104.04|103.96|525
1619516770000|2021-04-27 09:46:10||103.94||103.94||103.94||103.94|0
1619516780000|2021-04-27 09:46:20||104||103.94||104||103.94|430
1619516800000|2021-04-27 09:46:40||103.96||103.96||103.96||103.96|4705
1619516810000|2021-04-27 09:46:50||103.94||103.94||103.94||103.94|12638
1619516820000|2021-04-27 09:47:00|||||||||1594
1619516830000|2021-04-27 09:47:10|||||||||4773
1619516840000|2021-04-27 09:47:20|104.02|103.96|103.94|103.86|104.02|103.98|103.92|103.84|33298
1619516850000|2021-04-27 09:47:30|103.92||103.92||103.94||103.92||2818
1619516870000|2021-04-27 09:47:50|||||||||2584
1619516890000|2021-04-27 09:48:10|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|3351
1619516900000|2021-04-27 09:48:20|||||||||9788
1619516910000|2021-04-27 09:48:30|103.88|103.82|103.86|103.82|103.88|103.82|103.86|103.82|5118
1619516920000|2021-04-27 09:48:40|103.84|103.8|103.84|103.8|103.86|103.8|103.84|103.8|3571
1619516930000|2021-04-27 09:48:50|103.86|103.82|103.88|103.82|103.88|103.84|103.84|103.82|20442
1619516940000|2021-04-27 09:49:00|103.86|103.8|103.92|103.9|103.96|103.9|103.82|103.8|10958
1619516950000|2021-04-27 09:49:10|||||||||2821
1619516960000|2021-04-27 09:49:20||103.88||103.9||103.9||103.86|1844
1619516970000|2021-04-27 09:49:30|103.9|103.88|103.9|103.82|103.9|103.88|103.9|103.82|1682
1619516980000|2021-04-27 09:49:40||103.84||103.84||103.84||103.84|0
1619516990000|2021-04-27 09:49:50||103.82||103.82||103.82||103.82|19
1619517000000|2021-04-27 09:50:00|103.88|103.8|103.84|103.8|103.88|103.8|103.84|103.8|2392
1619517010000|2021-04-27 09:50:10|103.82|103.78|103.82|103.74|103.82|103.78|103.8|103.72|20691
1619517020000|2021-04-27 09:50:20|103.8||103.8||103.8||103.8||0
1619517030000|2021-04-27 09:50:30|103.82|103.76|103.8|103.74|103.82|103.78|103.8|103.74|5146
1619517040000|2021-04-27 09:50:40|103.78|103.72|103.78|103.74|103.8|103.76|103.76|103.7|6968
1619517050000|2021-04-27 09:50:50|||||||||467
1619517070000|2021-04-27 09:51:10|||||||||1
1619517080000|2021-04-27 09:51:20|103.76|103.7|103.62|103.56|103.76|103.7|103.6|103.54|30334
1619517090000|2021-04-27 09:51:30|103.64|103.58|103.66|103.6|103.66|103.64|103.6|103.56|28412
1619517100000|2021-04-27 09:51:40|103.64|103.58|103.64|103.56|103.66|103.58|103.64|103.56|50000
1619517110000|2021-04-27 09:51:50|103.62|103.54|103.64|103.58|103.64|103.6|103.56|103.5|51416
1619517120000|2021-04-27 09:52:00|103.62|103.6|103.74|103.66|103.76|103.7|103.62|103.6|24682
1619517130000|2021-04-27 09:52:10|103.68|103.62|103.68|103.6|103.68|103.64|103.66|103.56|3908
1619517140000|2021-04-27 09:52:20|103.66|103.62|103.7|103.62|103.72|103.7|103.66|103.6|55311
1619517150000|2021-04-27 09:52:30|103.68|103.6|103.66|103.6|103.7|103.62|103.66|103.58|8254
1619517160000|2021-04-27 09:52:40|103.68|103.62|103.66|103.62|103.68|103.62|103.64|103.62|9590
1619517170000|2021-04-27 09:52:50|103.68||103.66||103.68||103.64||6500
1619517180000|2021-04-27 09:53:00|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.56|5290
1619517190000|2021-04-27 09:53:10||103.62||103.62||103.62||103.62|8
1619517200000|2021-04-27 09:53:20|||||||||2875
1619517210000|2021-04-27 09:53:30|103.68|103.64|103.7|103.64|103.72|103.66|103.66|103.62|28169
1619517220000|2021-04-27 09:53:40|103.68|103.6|103.68|103.62|103.7|103.64|103.66|103.6|2966
1619517230000|2021-04-27 09:53:50|103.66||103.66||103.66||103.66||6191
1619517240000|2021-04-27 09:54:00|103.68|103.6|103.68|103.62|103.68|103.62|103.68|103.6|487
1619517250000|2021-04-27 09:54:10|103.7|103.64|103.84|103.78|103.84|103.78|103.7|103.64|9020
1619517260000|2021-04-27 09:54:20|103.82|103.76|103.78|103.7|103.84|103.76|103.78|103.7|0
1619517270000|2021-04-27 09:54:30|103.76|103.68|103.78|103.7|103.78|103.7|103.74|103.68|1009
1619517280000|2021-04-27 09:54:40|103.76|103.68|103.78|103.7|103.78|103.7|103.74|103.68|237
1619517290000|2021-04-27 09:54:50|103.8|103.72|103.82|103.74|103.84|103.74|103.8|103.72|19987
1619517300000|2021-04-27 09:55:00|103.8|103.78|103.84|103.78|103.84|103.78|103.8|103.78|2391
1619517310000|2021-04-27 09:55:10||103.8||103.8||103.8||103.78|4802
1619517330000|2021-04-27 09:55:30||103.82||103.8||103.82||103.8|305
1619517360000|2021-04-27 09:56:00|103.82|103.78|103.84|103.8|103.84|103.8|103.82|103.76|6335
1619517370000|2021-04-27 09:56:10|103.86|103.82|103.9|103.88|103.9|103.88|103.86|103.82|15123
1619517380000|2021-04-27 09:56:20|103.92|103.9|103.92|103.88|103.98|103.92|103.92|103.88|11628
1619517390000|2021-04-27 09:56:30|103.94|103.94|104|103.9|104.06|103.98|103.94|103.88|77806
1619517400000|2021-04-27 09:56:40|104.02|103.92|104|103.94|104.02|104|104|103.9|27410
1619517410000|2021-04-27 09:56:50|103.98|103.9|103.96|103.9|103.98|103.9|103.96|103.9|3293
1619517420000|2021-04-27 09:57:00|103.94|103.88|103.88|103.82|103.94|103.9|103.86|103.78|8837
1619517430000|2021-04-27 09:57:10|||||||||1213
1619517440000|2021-04-27 09:57:20|103.86|103.8|103.86|103.8|103.86|103.8|103.86|103.8|3115
1619517450000|2021-04-27 09:57:30|103.88||103.88||103.88||103.88||953
1619517460000|2021-04-27 09:57:40||103.82||103.82||103.82||103.82|0
1619517470000|2021-04-27 09:57:50|||||||||50000
1619517480000|2021-04-27 09:58:00|103.86|103.9|103.92|103.88|103.92|103.9|103.86|103.82|30600
1619517490000|2021-04-27 09:58:10|103.9|103.86|103.92|103.88|103.92|103.88|103.86|103.82|31223
1619517500000|2021-04-27 09:58:20|103.94|103.9|103.96|103.88|103.96|103.9|103.94|103.88|3851
1619517510000|2021-04-27 09:58:30|103.98|103.9|104|103.92|104.02|103.98|103.98|103.9|25001
1619517520000|2021-04-27 09:58:40|103.96||103.96||103.96||103.96||19135
1619517530000|2021-04-27 09:58:50|104|104|103.96|103.92|104.02|104|103.96|103.92|24954
1619517540000|2021-04-27 09:59:00|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.84|4196
1619517550000|2021-04-27 09:59:10|103.96|103.9|103.94|103.88|103.96|103.9|103.94|103.88|16881
1619517560000|2021-04-27 09:59:20|103.96|103.96|104.1|104.06|104.1|104.06|103.96|103.92|20652
1619517580000|2021-04-27 09:59:40|104.12|104.08|104.16|104.1|104.16|104.1|104.12|104.08|5235
1619517590000|2021-04-27 09:59:50|104.14||104.16||104.16||104.14||5726
1619517600000|2021-04-27 10:00:00|104.14|104.08|104.08|104.02|104.16|104.08|104.06|104.02|7225
1619517610000|2021-04-27 10:00:10|104.1|104.04|104.08|104.02|104.1|104.04|104.08|104.02|3460
1619517620000|2021-04-27 10:00:20|104.1|104.04|104.12|104.06|104.12|104.08|104.1|104.04|5045
1619517630000|2021-04-27 10:00:30||104.08||104.08||104.08||104.06|0
1619517660000|2021-04-27 10:01:00|104.14|104.1|104.16|104.12|104.16|104.12|104.14|104.08|12907
1619517670000|2021-04-27 10:01:10|||||||||2015
1619517680000|2021-04-27 10:01:20|104.14|104.1|104.18|104.1|104.18|104.12|104.14|104.06|6576
1619517700000|2021-04-27 10:01:40||104.12||104.12||104.12||104.12|0
1619517710000|2021-04-27 10:01:50|104.2|104.14|104.2|104.14|104.2|104.14|104.18|104.12|200
1619517720000|2021-04-27 10:02:00|104.18||104.18||104.18||104.18||9389
1619517730000|2021-04-27 10:02:10|104.2|104.16|104.2|104.16|104.2|104.16|104.16|104.14|8014
1619517740000|2021-04-27 10:02:20|104.22|104.18|104.26|104.22|104.3|104.28|104.22|104.18|53904
1619517750000|2021-04-27 10:02:30|104.28|104.24|104.32|104.28|104.34|104.32|104.28|104.24|43276
1619517760000|2021-04-27 10:02:40|104.34|104.3|104.34|104.3|104.34|104.3|104.34|104.3|5486
1619517770000|2021-04-27 10:02:50|104.3|104.26|104.3|104.2|104.3|104.26|104.3|104.2|29101
1619517780000|2021-04-27 10:03:00|104.28|104.18|104.24|104.2|104.28|104.2|104.24|104.14|9382
1619517790000|2021-04-27 10:03:10|104.22|104.18|104.22|104.16|104.22|104.2|104.22|104.16|1584
1619517800000|2021-04-27 10:03:20|104.2|104.14|104.16|104.08|104.2|104.14|104.16|104.08|6990
1619517810000|2021-04-27 10:03:30||104.1||104.1||104.1||104.1|0
1619517830000|2021-04-27 10:03:50|104.14||104.14||104.14||104.14||47
1619517840000|2021-04-27 10:04:00|104.16||104.16||104.16||104.16||300
1619517850000|2021-04-27 10:04:10|||||||||25
1619517860000|2021-04-27 10:04:20|104.18|104.12|104.14|104.1|104.2|104.12|104.14|104.1|238
1619517880000|2021-04-27 10:04:40|104.16||104.16||104.16||104.16||100
1619517900000|2021-04-27 10:05:00|104.18|104.08|104.18|104.1|104.18|104.1|104.18|104.08|6703
1619517920000|2021-04-27 10:05:20|104.16||104.14||104.16||104.14||0
1619517930000|2021-04-27 10:05:30|||||||||5
1619517940000|2021-04-27 10:05:40|104.12|104.08|104.06|104.02|104.12|104.1|104.06|104|2419
1619517970000|2021-04-27 10:06:10|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104.04|4458
1619517980000|2021-04-27 10:06:20|104.12|104.06|104.14|104.08|104.16|104.08|104.12|104.06|3017
1619517990000|2021-04-27 10:06:30|104.16|104.06|104.14|104.06|104.16|104.08|104.14|104.04|2509
1619518000000|2021-04-27 10:06:40||104.04||104.06||104.06||104.04|181
1619518010000|2021-04-27 10:06:50|104.12|104.04|104.1|104.02|104.12|104.04|104.1|104.02|814
1619518030000|2021-04-27 10:07:10|104.06|104|104.06|104.02|104.06|104.02|104.04|104|19678
1619518040000|2021-04-27 10:07:20|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104.04|5007
1619518050000|2021-04-27 10:07:30|||||||||181
1619518060000|2021-04-27 10:07:40|||||||||18694
1619518080000|2021-04-27 10:08:00|||||||||955
1619518090000|2021-04-27 10:08:10|104.12|104.06|104.18|104.1|104.18|104.1|104.12|104.06|6811
1619518100000|2021-04-27 10:08:20|104.16||104.16||104.16||104.16||0
1619518110000|2021-04-27 10:08:30|104.18|104.12|104.18|104.12|104.18|104.12|104.18|104.12|0
1619518120000|2021-04-27 10:08:40|||||||||2092
1619518140000|2021-04-27 10:09:00|||||||||4772
1619518150000|2021-04-27 10:09:10|104.14|104.1|104.14|104.1|104.18|104.1|104.14|104.1|8906
1619518170000|2021-04-27 10:09:30|104.12|104.08|104.1|104.02|104.12|104.1|104.1|104.02|10589
1619518190000|2021-04-27 10:09:50||104.04||104.06||104.06||104.04|2204
1619518210000|2021-04-27 10:10:10|104.08|104.04|104.1|104.06|104.1|104.06|104.08|104.02|4551
1619518220000|2021-04-27 10:10:20|||||||||150
1619518250000|2021-04-27 10:10:50|104.12|104.08|104.18|104.12|104.18|104.12|104.12|104.08|2834
1619518260000|2021-04-27 10:11:00|104.2|104.14|104.2|104.14|104.2|104.14|104.2|104.14|0
1619518270000|2021-04-27 10:11:10|104.22|104.16|104.22|104.18|104.22|104.18|104.22|104.14|2979
1619518290000|2021-04-27 10:11:30|104.2|104.14|104.2|104.14|104.24|104.14|104.18|104.12|3839
1619518310000|2021-04-27 10:11:50|104.18||104.18||104.18||104.18||20
1619518330000|2021-04-27 10:12:10|104.16|104.12|104.14|104.08|104.18|104.14|104.14|104.06|5128
1619518340000|2021-04-27 10:12:20|104.16||104.16||104.16||104.16||150
1619518350000|2021-04-27 10:12:30|104.14|104.06|104.16|104.08|104.16|104.08|104.14|104.06|0
1619518360000|2021-04-27 10:12:40|104.14|104.1|104.3|104.26|104.3|104.26|104.14|104.1|29180
1619518370000|2021-04-27 10:12:50|||||||||300
1619518380000|2021-04-27 10:13:00|104.28|104.24|104.28|104.22|104.28|104.24|104.28|104.22|4105
1619518390000|2021-04-27 10:13:10|104.26|104.24|104.3|104.24|104.3|104.24|104.24|104.18|10900
1619518400000|2021-04-27 10:13:20||104.26||104.26||104.26||104.26|0
1619518410000|2021-04-27 10:13:30|||||||||1000
1619518460000|2021-04-27 10:14:20|104.28|104.24|104.24|104.2|104.3|104.26|104.24|104.16|32364
1619518470000|2021-04-27 10:14:30|104.28|104.22|104.3|104.28|104.32|104.28|104.28|104.22|21862
1619518490000|2021-04-27 10:14:50|||||||||11430
1619518520000|2021-04-27 10:15:20|104.28|104.24|104.26|104.2|104.28|104.24|104.24|104.2|4472
1619518530000|2021-04-27 10:15:30|104.24||104.24||104.24||104.24||1000
1619518560000|2021-04-27 10:16:00|104.22|104.16|104.22|104.16|104.22|104.16|104.22|104.16|5756
1619518570000|2021-04-27 10:16:10|104.24||104.24||104.24||104.24||14
1619518580000|2021-04-27 10:16:20||104.18||104.18||104.18||104.18|0
1619518590000|2021-04-27 10:16:30||104.2||104.22||104.22||104.2|0
1619518600000|2021-04-27 10:16:40|104.28|104.24|104.3|104.24|104.34|104.3|104.28|104.24|13258
1619518610000|2021-04-27 10:16:50||104.26||104.26||104.26||104.26|9531
1619518630000|2021-04-27 10:17:10||104.28||104.28||104.28||104.28|51
1619518640000|2021-04-27 10:17:20|104.28|104.26|104.26|104.2|104.28|104.26|104.24|104.2|7823
1619518650000|2021-04-27 10:17:30|104.24||104.24||104.24||104.24||0
1619518660000|2021-04-27 10:17:40|104.26|104.18|104.24|104.16|104.26|104.2|104.22|104.16|8634
1619518670000|2021-04-27 10:17:50|104.26|104.18|104.28|104.22|104.3|104.24|104.26|104.18|0
1619518680000|2021-04-27 10:18:00|104.3|104.24|104.28|104.22|104.3|104.24|104.28|104.22|0
1619518690000|2021-04-27 10:18:10|104.3||104.3||104.3||104.3||100
1619518700000|2021-04-27 10:18:20||104.24||104.24||104.24||104.24|0
1619518710000|2021-04-27 10:18:30|104.28|104.22|104.3|104.24|104.3|104.24|104.28|104.22|5
1619518720000|2021-04-27 10:18:40|104.28|104.22|104.3|104.24|104.3|104.24|104.28|104.22|18
1619518740000|2021-04-27 10:19:00||104.26||104.26||104.26||104.26|1662
1619518750000|2021-04-27 10:19:10||104.28||104.28||104.28||104.28|0
1619518760000|2021-04-27 10:19:20|||||||||36
1619518770000|2021-04-27 10:19:30||104.26||104.26||104.26||104.26|15
1619518790000|2021-04-27 10:19:50|||||||||3657
1619518800000|2021-04-27 10:20:00|104.28|104.24|104.28|104.22|104.3|104.24|104.26|104.22|3214
1619518820000|2021-04-27 10:20:20|||||||||462
1619518830000|2021-04-27 10:20:30|104.3|104.24|104.28|104.24|104.3|104.24|104.28|104.24|260
1619518840000|2021-04-27 10:20:40|104.3||104.28||104.3||104.28||0
1619518850000|2021-04-27 10:20:50|104.3|104.28|104.3|104.24|104.3|104.28|104.28|104.24|10727
1619518860000|2021-04-27 10:21:00|104.28||104.28||104.28||104.28||119
1619518880000|2021-04-27 10:21:20|104.26|104.22|104.24|104.2|104.26|104.22|104.24|104.2|3642
1619518890000|2021-04-27 10:21:30|104.22|104.18|104.2|104.16|104.22|104.18|104.2|104.16|870
1619518910000|2021-04-27 10:21:50||104.14||104.14||104.16||104.14|1014
1619518920000|2021-04-27 10:22:00|104.18|104.12|104.18|104.12|104.2|104.14|104.18|104.12|0
1619518930000|2021-04-27 10:22:10|104.16|104.1|104.16|104.1|104.16|104.1|104.16|104.1|197
1619518940000|2021-04-27 10:22:20||104.12||104.12||104.12||104.12|0
1619518950000|2021-04-27 10:22:30|104.18|104.14|104.2|104.16|104.2|104.16|104.18|104.14|7217
1619518960000|2021-04-27 10:22:40|104.22|104.18|104.26|104.18|104.26|104.18|104.22|104.18|1008
1619518970000|2021-04-27 10:22:50|104.24||104.24||104.24||104.24||0
1619519000000|2021-04-27 10:23:20|104.22||104.22||104.22||104.22||75
1619519010000|2021-04-27 10:23:30||104.16||104.14||104.16||104.14|823
1619519020000|2021-04-27 10:23:40|104.2|104.16|104.22|104.16|104.22|104.16|104.2|104.16|0
1619519030000|2021-04-27 10:23:50|104.24||104.22||104.24||104.22||0
1619519040000|2021-04-27 10:24:00|104.24|104.18|104.24|104.18|104.24|104.18|104.24|104.18|0
1619519060000|2021-04-27 10:24:20|104.22|104.16|104.18|104.14|104.22|104.16|104.18|104.14|24748
1619519070000|2021-04-27 10:24:30|104.2|104.22|104.28|104.24|104.28|104.24|104.2|104.14|30187
1619519090000|2021-04-27 10:24:50||104.26||104.26||104.26||104.26|3931
1619519100000|2021-04-27 10:25:00|104.3|104.28|104.32|104.3|104.34|104.3|104.3|104.28|5245
1619519110000|2021-04-27 10:25:10||104.28||104.28||104.28||104.28|3979
1619519120000|2021-04-27 10:25:20||104.26||104.26||104.26||104.26|114
1619519130000|2021-04-27 10:25:30|104.3|104.24|104.32|104.26|104.32|104.26|104.3|104.24|6246
1619519140000|2021-04-27 10:25:40||104.3||104.3||104.3||104.3|0
1619519170000|2021-04-27 10:26:10|104.3|104.26|104.28|104.24|104.3|104.26|104.28|104.24|3023
1619519180000|2021-04-27 10:26:20|||||||||195
1619519210000|2021-04-27 10:26:50|104.26|104.22|104.26|104.2|104.26|104.22|104.24|104.2|3723
1619519220000|2021-04-27 10:27:00|||||||||4765
1619519250000|2021-04-27 10:27:30|104.24|104.16|104.2|104.14|104.24|104.16|104.2|104.12|744
1619519290000|2021-04-27 10:28:10|||||||||756
1619519310000|2021-04-27 10:28:30||104.16||104.16||104.16||104.16|1005
1619519320000|2021-04-27 10:28:40||104.14||104.14||104.14||104.14|15000
1619519340000|2021-04-27 10:29:00|104.18|104.12|104.2|104.16|104.24|104.22|104.18|104.12|25072
1619519350000|2021-04-27 10:29:10|||||||||18439
1619519360000|2021-04-27 10:29:20|104.18||104.2||104.2||104.18||0
1619519370000|2021-04-27 10:29:30|104.18||104.18||104.18||104.18||100
1619519380000|2021-04-27 10:29:40|104.16|104.12|104.18|104.12|104.18|104.12|104.16|104.1|9821
1619519390000|2021-04-27 10:29:50|104.16|104.14|104.18|104.14|104.18|104.14|104.16|104.12|0
1619519400000|2021-04-27 10:30:00|104.16|104.12|104.16|104.12|104.18|104.12|104.16|104.12|946
1619519410000|2021-04-27 10:30:10|104.18|104.14|104.18|104.14|104.18|104.14|104.18|104.14|3767
1619519430000|2021-04-27 10:30:30|||||||||9539
1619519450000|2021-04-27 10:30:50|104.2|104.16|104.28|104.24|104.28|104.26|104.2|104.16|33757
1619519460000|2021-04-27 10:31:00|||||||||1918
1619519470000|2021-04-27 10:31:10|||||||||8842
1619519480000|2021-04-27 10:31:20|104.24|104.22|104.28|104.22|104.28|104.22|104.24|104.18|3227
1619519490000|2021-04-27 10:31:30|104.3|104.24|104.32|104.24|104.34|104.24|104.3|104.24|2923
1619519510000|2021-04-27 10:31:50|104.3||104.32||104.32||104.3||1
1619519520000|2021-04-27 10:32:00|104.3||104.3||104.3||104.3||0
1619519540000|2021-04-27 10:32:20|104.28|104.22|104.24|104.22|104.28|104.24|104.24|104.22|9836
1619519550000|2021-04-27 10:32:30|104.26|104.26|104.28|104.24|104.28|104.26|104.24|104.22|20572
1619519560000|2021-04-27 10:32:40|104.3|104.26|104.32|104.26|104.34|104.28|104.3|104.24|18673
1619519590000|2021-04-27 10:33:10||104.28||104.28||104.28||104.28|1694
1619519630000|2021-04-27 10:33:50|104.34|104.3|104.36|104.3|104.38|104.34|104.34|104.3|15042
1619519640000|2021-04-27 10:34:00|104.34||104.34||104.34||104.34||0
1619519650000|2021-04-27 10:34:10|104.32|104.28|104.3|104.24|104.32|104.28|104.3|104.24|18706
1619519660000|2021-04-27 10:34:20|104.28|104.26|104.28|104.24|104.28|104.26|104.28|104.24|7178
1619519670000|2021-04-27 10:34:30|104.26|104.22|104.36|104.3|104.36|104.3|104.26|104.22|24445
1619519680000|2021-04-27 10:34:40|104.34|104.28|104.34|104.28|104.34|104.3|104.34|104.26|3738
1619519690000|2021-04-27 10:34:50||104.3||104.3||104.3||104.28|2226
1619519700000|2021-04-27 10:35:00|104.32|104.28|104.2|104.12|104.32|104.28|104.2|104.12|9449
1619519720000|2021-04-27 10:35:20|||||||||2380
1619519740000|2021-04-27 10:35:40|||||||||705
1619519770000|2021-04-27 10:36:10||104.14||104.16||104.16||104.14|2226
1619519780000|2021-04-27 10:36:20||104.14||104.14||104.14||104.14|0
1619519790000|2021-04-27 10:36:30||104.16||104.16||104.16||104.16|0
1619519800000|2021-04-27 10:36:40|104.22|104.18|104.22|104.18|104.24|104.18|104.22|104.18|5693
1619519840000|2021-04-27 10:37:20|104.2|104.16|104.22|104.16|104.22|104.16|104.2|104.16|3345
1619519860000|2021-04-27 10:37:40|104.2|104.14|104.16|104.12|104.2|104.14|104.16|104.1|5433
1619519880000|2021-04-27 10:38:00||104.1||104.1||104.1||104.1|412
1619519890000|2021-04-27 10:38:10|104.14|104.08|104.16|104.1|104.16|104.1|104.12|104.08|5085
1619519920000|2021-04-27 10:38:40|104.18|104.12|104.22|104.16|104.22|104.16|104.18|104.12|10480
1619519930000|2021-04-27 10:38:50|104.24||104.24||104.24||104.24||0
1619519940000|2021-04-27 10:39:00|||||||||10398
1619519950000|2021-04-27 10:39:10|||||||||468
1619519970000|2021-04-27 10:39:30|||||||||4764
1619519990000|2021-04-27 10:39:50|104.22|104.18|104.3|104.24|104.3|104.24|104.2|104.18|7845
1619520000000|2021-04-27 10:40:00|104.32|104.26|104.26|104.18|104.32|104.26|104.26|104.18|1865
1619520020000|2021-04-27 10:40:20|104.24||104.24||104.24||104.22||80
1619520030000|2021-04-27 10:40:30|104.22||104.22||104.22||104.22||0
1619520040000|2021-04-27 10:40:40|104.24||104.24||104.24||104.24||4026
1619520050000|2021-04-27 10:40:50|||||||||28804
1619520060000|2021-04-27 10:41:00|104.22|104.16|104.18|104.12|104.22|104.16|104.18|104.12|3578
1619520070000|2021-04-27 10:41:10|104.2|104.14|104.22|104.14|104.22|104.14|104.2|104.12|0
1619520100000|2021-04-27 10:41:40|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.12|2767
1619520130000|2021-04-27 10:42:10|||||||||19311
1619520160000|2021-04-27 10:42:40|104.14|104.1|104.14|104.1|104.14|104.1|104.14|104.1|3693
1619520170000|2021-04-27 10:42:50|104.16|104.08|104.14|104.1|104.16|104.1|104.12|104.08|3038
1619520190000|2021-04-27 10:43:10|104.12|104.08|104|103.92|104.12|104.08|104|103.92|23366
1619520200000|2021-04-27 10:43:20|104.02|103.94|104.02|103.98|104.02|103.98|104|103.94|4136
1619520210000|2021-04-27 10:43:30|104|103.96|104|103.94|104|103.96|104|103.94|11328
1619520220000|2021-04-27 10:43:40|104.02|103.96|104.06|103.98|104.06|103.98|104.02|103.96|5931
1619520240000|2021-04-27 10:44:00|104.08|104|104.1|104.02|104.1|104.02|104.08|104|8260
1619520250000|2021-04-27 10:44:10|104.12|104.04|104.12|104.06|104.12|104.06|104.12|104.04|2500
1619520260000|2021-04-27 10:44:20|104.1||104.1||104.1||104.1||0
1619520270000|2021-04-27 10:44:30|104.12||104.12||104.12||104.12||0
1619520280000|2021-04-27 10:44:40||104.08||104.08||104.08||104.08|5000
1619520290000|2021-04-27 10:44:50|||||||||472
1619520300000|2021-04-27 10:45:00|104.14|104.1|104.12|104.06|104.18|104.12|104.1|104.06|20848
1619520320000|2021-04-27 10:45:20|104.14|104.08|104.14|104.08|104.16|104.08|104.14|104.08|4854
1619520360000|2021-04-27 10:46:00|||||||||4766
1619520370000|2021-04-27 10:46:10|104.12||104.12||104.14||104.12||9
1619520380000|2021-04-27 10:46:20|104.14|104.1|104.1|104.06|104.14|104.1|104.08|104.06|21128
1619520410000|2021-04-27 10:46:50|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104.04|4870
1619520430000|2021-04-27 10:47:10|104.1|104.06|104.1|104.06|104.12|104.06|104.08|104.04|901
1619520460000|2021-04-27 10:47:40|||||||||2916
1619520470000|2021-04-27 10:47:50|||||||||2824
1619520490000|2021-04-27 10:48:10|104.12|104.08|104.14|104.08|104.16|104.12|104.12|104.08|5815
1619520510000|2021-04-27 10:48:30|104.12||104.12||104.12||104.12||100
1619520520000|2021-04-27 10:48:40|104.14|104.1|104.14|104.1|104.14|104.1|104.14|104.1|0
1619520530000|2021-04-27 10:48:50||104.12||104.08||104.12||104.08|2258
1619520540000|2021-04-27 10:49:00||104.1||104.1||104.1||104.1|4812
1619520550000|2021-04-27 10:49:10|104.12|104.08|104.12|104.06|104.14|104.08|104.12|104.04|3411
1619520570000|2021-04-27 10:49:30|104.1|104.04|104|103.96|104.1|104.04|104|103.94|7585
1619520600000|2021-04-27 10:50:00|103.98|103.98|103.98|103.94|103.98|103.98|103.98|103.94|1170
1619520610000|2021-04-27 10:50:10|103.96||103.98||103.98||103.96||0
1619520620000|2021-04-27 10:50:20|103.96|103.92|103.94|103.92|103.96|103.92|103.94|103.92|3619
1619520650000|2021-04-27 10:50:50|103.98|103.94|103.98|103.94|103.98|103.94|103.98|103.94|71497
1619520660000|2021-04-27 10:51:00|103.96|103.92|103.98|103.92|103.98|103.94|103.96|103.92|7211
1619520670000|2021-04-27 10:51:10|103.96|103.9|103.92|103.9|103.96|103.9|103.92|103.88|9202
1619520680000|2021-04-27 10:51:20|103.94|103.92|103.94|103.9|103.94|103.92|103.92|103.88|16697
1619520690000|2021-04-27 10:51:30|103.92|103.88|103.92|103.88|103.92|103.88|103.92|103.88|1316
1619520700000|2021-04-27 10:51:40|103.9|103.86|103.92|103.88|103.92|103.88|103.9|103.86|11102
1619520710000|2021-04-27 10:51:50|103.94|103.9|103.98|103.94|103.98|103.94|103.94|103.9|53251
1619520720000|2021-04-27 10:52:00|||||||||90
1619520730000|2021-04-27 10:52:10|104|104|104.04|104|104.04|104|104|104|71565
1619520740000|2021-04-27 10:52:20|104.06||104.04||104.08||104.04||4175
1619520750000|2021-04-27 10:52:30|104.02|103.98|104.02|104|104.04|104|104.02|103.98|1633
1619520760000|2021-04-27 10:52:40||103.98||103.98||103.98||103.98|6363
1619520780000|2021-04-27 10:53:00|104.06|104|104.06|104|104.08|104|104.06|104|4126
1619520790000|2021-04-27 10:53:10|||||||||466
1619520800000|2021-04-27 10:53:20||103.98||104||104||103.98|0
1619520810000|2021-04-27 10:53:30|104.04||104.06||104.06||104.04||0
1619520820000|2021-04-27 10:53:40|||||||||22117
1619520830000|2021-04-27 10:53:50|104.08|104.1|104.08|104.02|104.12|104.1|104.06|104|37954
1619520870000|2021-04-27 10:54:30|104.1|104.04|104.12|104.06|104.12|104.06|104.1|104.04|1250
1619520880000|2021-04-27 10:54:40|104.1|104.04|104.02|103.98|104.1|104.04|104.02|103.98|2776
1619520900000|2021-04-27 10:55:00|||||||||472
1619520910000|2021-04-27 10:55:10|||||||||658
1619520920000|2021-04-27 10:55:20|104|104|104.04|104|104.04|104|104|103.98|19521
1619520950000|2021-04-27 10:55:50||103.98||103.98||103.98||103.98|3263
1619520960000|2021-04-27 10:56:00|104.02||104.02||104.02||104.02||227
1619520970000|2021-04-27 10:56:10|104|103.96|103.84|103.8|104|103.96|103.84|103.8|15106
1619520980000|2021-04-27 10:56:20|||||||||2958
1619521010000|2021-04-27 10:56:50|103.86|103.82|103.86|103.8|103.92|103.9|103.84|103.8|54984
1619521020000|2021-04-27 10:57:00|103.84|103.78|103.82|103.78|103.84|103.78|103.82|103.78|8664
1619521030000|2021-04-27 10:57:10|103.86|103.8|103.88|103.8|103.9|103.82|103.82|103.8|4022
1619521040000|2021-04-27 10:57:20|||||||||16565
1619521050000|2021-04-27 10:57:30|103.9|103.82|103.92|103.88|103.98|103.88|103.9|103.82|19640
1619521070000|2021-04-27 10:57:50|103.9||103.92||103.92||103.9||3096
1619521090000|2021-04-27 10:58:10||103.9||103.88||103.9||103.88|0
1619521100000|2021-04-27 10:58:20|103.9|103.86|103.9|103.88|103.9|103.88|103.9|103.86|6085
1619521110000|2021-04-27 10:58:30||103.86||103.86||103.86||103.86|15645
1619521140000|2021-04-27 10:59:00|103.92|103.88|104.02|103.96|104.02|103.96|103.92|103.88|8491
1619521160000|2021-04-27 10:59:20|||||||||154
1619521170000|2021-04-27 10:59:30|104|103.94|103.94|103.88|104|103.94|103.92|103.86|20411
1619521190000|2021-04-27 10:59:50|103.96|103.9|103.98|103.9|103.98|103.9|103.96|103.88|2264
1619521200000|2021-04-27 11:00:00|104|103.92|103.96|103.9|104.02|103.94|103.96|103.9|0
1619521210000|2021-04-27 11:00:10|103.98|103.92|103.94|103.9|103.98|103.92|103.94|103.9|0
1619521220000|2021-04-27 11:00:20|103.96|103.92|103.96|103.92|103.96|103.92|103.96|103.92|2500
1619521230000|2021-04-27 11:00:30|103.98|103.96|104.02|103.96|104.02|103.98|103.98|103.96|12977
1619521240000|2021-04-27 11:00:40||103.98||103.98||103.98||103.98|0
1619521260000|2021-04-27 11:01:00|104|103.96|103.96|103.92|104|103.96|103.96|103.92|7408
1619521290000|2021-04-27 11:01:30|104|103.94|103.9|103.84|104.02|103.96|103.9|103.84|9216
1619521300000|2021-04-27 11:01:40|103.92|103.82|103.9|103.84|103.92|103.84|103.9|103.82|32
1619521310000|2021-04-27 11:01:50|103.92|103.86|103.96|103.9|103.96|103.9|103.92|103.86|3795
1619521320000|2021-04-27 11:02:00|||||||||8130
1619521340000|2021-04-27 11:02:20|103.94||103.96||103.96||103.94||2948
1619521360000|2021-04-27 11:02:40|103.94|103.88|103.84|103.8|103.94|103.88|103.84|103.78|5421
1619521380000|2021-04-27 11:03:00|||||||||2500
1619521400000|2021-04-27 11:03:20|||||||||8989
1619521410000|2021-04-27 11:03:30|103.82|103.78|103.82|103.78|103.82|103.78|103.82|103.76|12183
1619521430000|2021-04-27 11:03:50|103.84||103.84||103.84||103.84||2510
1619521440000|2021-04-27 11:04:00|||||||||167
1619521460000|2021-04-27 11:04:20|103.82|103.76|103.84|103.78|103.84|103.78|103.82|103.76|17138
1619521470000|2021-04-27 11:04:30|103.82|103.76|103.82|103.78|103.84|103.78|103.82|103.76|10553
1619521490000|2021-04-27 11:04:50|103.8|103.76|103.82|103.8|103.82|103.8|103.8|103.76|14027
1619521500000|2021-04-27 11:05:00||103.78||103.78||103.8||103.78|8022
1619521510000|2021-04-27 11:05:10|103.8|103.76|103.82|103.76|103.82|103.76|103.8|103.76|4574
1619521530000|2021-04-27 11:05:30||103.78||103.76||103.8||103.76|6417
1619521560000|2021-04-27 11:06:00|||||||||4712
1619521570000|2021-04-27 11:06:10|103.8||103.8||103.8||103.8||76
1619521580000|2021-04-27 11:06:20|||||||||9002
1619521590000|2021-04-27 11:06:30|103.78|103.74|103.74|103.68|103.78|103.74|103.74|103.68|17734
1619521620000|2021-04-27 11:07:00|||||||||3385
1619521630000|2021-04-27 11:07:10|||||||||5000
1619521640000|2021-04-27 11:07:20|103.72|103.66|103.56|103.5|103.72|103.68|103.56|103.5|37162
1619521650000|2021-04-27 11:07:30|103.54||103.54||103.54||103.54||947
1619521660000|2021-04-27 11:07:40|103.56|103.52|103.6|103.56|103.64|103.56|103.56|103.52|59088
1619521670000|2021-04-27 11:07:50|103.62|103.58|103.64|103.6|103.68|103.62|103.62|103.58|17387
1619521680000|2021-04-27 11:08:00|103.66|103.66|103.7|103.64|103.7|103.66|103.66|103.6|15040
1619521690000|2021-04-27 11:08:10|103.68|103.66|103.7|103.66|103.72|103.66|103.68|103.64|300
1619521700000|2021-04-27 11:08:20|103.68|103.64|103.7|103.64|103.72|103.64|103.68|103.64|1493
1619521720000|2021-04-27 11:08:40|103.68||103.66||103.68||103.66||4
1619521740000|2021-04-27 11:09:00|103.64|103.62|103.56|103.5|103.64|103.62|103.56|103.5|15414
1619521750000|2021-04-27 11:09:10|103.58|103.52|103.58|103.54|103.58|103.54|103.58|103.52|26279
1619521760000|2021-04-27 11:09:20|103.62|103.64|103.62|103.58|103.66|103.64|103.56|103.52|81168
1619521770000|2021-04-27 11:09:30|103.58|103.56|103.62|103.56|103.62|103.56|103.58|103.56|19122
1619521780000|2021-04-27 11:09:40||103.58||103.58||103.58||103.58|96
1619521790000|2021-04-27 11:09:50|||||||||3261
1619521810000|2021-04-27 11:10:10|103.64|103.56|103.68|103.64|103.7|103.64|103.64|103.56|3728
1619521840000|2021-04-27 11:10:40|103.66||103.68||103.68||103.66||2500
1619521860000|2021-04-27 11:11:00|||||||||1100
1619521880000|2021-04-27 11:11:20|103.7|103.68|103.72|103.64|103.78|103.68|103.7|103.64|39041
1619521890000|2021-04-27 11:11:30|103.7||103.72||103.72||103.7||3259
1619521900000|2021-04-27 11:11:40|103.7|103.62|103.62|103.58|103.7|103.62|103.62|103.58|16157
1619521910000|2021-04-27 11:11:50|103.64|103.6|103.74|103.68|103.76|103.68|103.64|103.6|2971
1619521920000|2021-04-27 11:12:00|103.72|103.66|103.74|103.68|103.76|103.68|103.72|103.66|4767
1619521940000|2021-04-27 11:12:20|103.76||103.76||103.76||103.76||12
1619521950000|2021-04-27 11:12:30|103.78|103.7|103.76|103.72|103.84|103.76|103.76|103.7|7375
1619521960000|2021-04-27 11:12:40|103.74|103.7|103.72|103.7|103.74|103.7|103.72|103.7|42
1619521970000|2021-04-27 11:12:50|103.76|103.72|103.74|103.68|103.76|103.72|103.72|103.68|15400
1619521980000|2021-04-27 11:13:00|103.72|103.66|103.68|103.66|103.72|103.66|103.68|103.66|3564
1619521990000|2021-04-27 11:13:10|103.7|103.68|103.68|103.66|103.7|103.68|103.68|103.66|35110
1619522020000|2021-04-27 11:13:40|||||||||8500
1619522030000|2021-04-27 11:13:50|||||||||9587
1619522040000|2021-04-27 11:14:00|103.66|103.64|103.7|103.64|103.7|103.66|103.66|103.64|6755
1619522050000|2021-04-27 11:14:10|103.68||103.68||103.68||103.68||27622
1619522060000|2021-04-27 11:14:20|103.7|103.7|103.66|103.64|103.72|103.7|103.66|103.64|22441
1619522070000|2021-04-27 11:14:30|103.68|103.62|103.58|103.52|103.68|103.62|103.58|103.52|8053
1619522090000|2021-04-27 11:14:50|103.6|103.54|103.62|103.54|103.62|103.56|103.6|103.54|11666
1619522130000|2021-04-27 11:15:30|103.6|103.52|103.56|103.52|103.6|103.52|103.56|103.52|8726
1619522140000|2021-04-27 11:15:40|103.54|103.5|103.54|103.5|103.56|103.52|103.54|103.5|6268
1619522160000|2021-04-27 11:16:00|103.56|103.52|103.6|103.52|103.62|103.52|103.56|103.52|32446
1619522170000|2021-04-27 11:16:10|103.62|103.54|103.66|103.62|103.68|103.62|103.62|103.54|22708
1619522200000|2021-04-27 11:16:40|||||||||14390
1619522210000|2021-04-27 11:16:50|103.68|103.68|103.7|103.64|103.74|103.68|103.68|103.62|19396
1619522220000|2021-04-27 11:17:00|103.66|103.66|103.74|103.66|103.74|103.68|103.66|103.66|3977
1619522230000|2021-04-27 11:17:10||103.68||103.68||103.68||103.68|0
1619522240000|2021-04-27 11:17:20|103.76|103.7|103.74|103.68|103.78|103.7|103.74|103.68|6069
1619522270000|2021-04-27 11:17:50|||||||||2294
1619522280000|2021-04-27 11:18:00|103.7|103.66|103.68|103.64|103.74|103.68|103.68|103.64|10645
1619522290000|2021-04-27 11:18:10|103.66|103.66|103.66|103.62|103.7|103.66|103.66|103.62|5172
1619522310000|2021-04-27 11:18:30|103.7|103.64|103.76|103.68|103.76|103.68|103.7|103.64|5062
1619522320000|2021-04-27 11:18:40|103.74|103.7|103.76|103.72|103.76|103.72|103.74|103.7|4878
1619522330000|2021-04-27 11:18:50|103.78|103.7|103.74|103.7|103.78|103.7|103.74|103.7|4325
1619522340000|2021-04-27 11:19:00|103.72|103.68|103.74|103.7|103.74|103.7|103.72|103.68|6382
1619522350000|2021-04-27 11:19:10|103.72|103.68|103.74|103.68|103.74|103.7|103.72|103.66|12511
1619522360000|2021-04-27 11:19:20|103.72|103.66|103.78|103.72|103.82|103.74|103.72|103.66|17224
1619522370000|2021-04-27 11:19:30||103.7||103.7||103.7||103.7|0
1619522380000|2021-04-27 11:19:40|||||||||20000
1619522390000|2021-04-27 11:19:50|||||||||2698
1619522400000|2021-04-27 11:20:00|103.76||103.76||103.76||103.76||2402
1619522410000|2021-04-27 11:20:10|103.78|103.72|103.76|103.7|103.78|103.72|103.76|103.7|0
1619522420000|2021-04-27 11:20:20|103.74|103.72|103.78|103.7|103.78|103.72|103.74|103.7|201
1619522430000|2021-04-27 11:20:30|||||||||5000
1619522440000|2021-04-27 11:20:40||103.72||103.72||103.72||103.72|9
1619522460000|2021-04-27 11:21:00|||||||||885
1619522470000|2021-04-27 11:21:10|103.76||103.78||103.78||103.76||103
1619522480000|2021-04-27 11:21:20|103.8|103.74|103.92|103.88|104|103.9|103.8|103.74|24774
1619522510000|2021-04-27 11:21:50|103.94|103.9|103.98|103.9|104|103.94|103.94|103.9|2150
1619522520000|2021-04-27 11:22:00||103.94||103.94||103.94||103.94|2500
1619522530000|2021-04-27 11:22:10|104|103.96|103.98|103.94|104|103.98|103.98|103.94|15868
1619522540000|2021-04-27 11:22:20|104|103.96|104.02|103.98|104.02|104|104|103.96|116084
1619522550000|2021-04-27 11:22:30|104.04|104.06|104|103.96|104.12|104.06|104|103.94|56558
1619522560000|2021-04-27 11:22:40|104.02|104.02|104.1|104.02|104.12|104.1|104.02|104.02|34505
1619522570000|2021-04-27 11:22:50||104.04||104.06||104.06||104.02|2226
1619522580000|2021-04-27 11:23:00|104.12|104.12|104.1|104.06|104.14|104.12|104.1|104.04|29112
1619522590000|2021-04-27 11:23:10|104.12|104.04|104.1|104.06|104.12|104.06|104.1|104.04|0
1619522600000|2021-04-27 11:23:20|104.12|104.1|104.16|104.1|104.16|104.14|104.12|104.1|10193
1619522610000|2021-04-27 11:23:30|104.14|104.08|104.1|104.06|104.14|104.08|104.1|104.06|4495
1619522620000|2021-04-27 11:23:40|104.14||104.14||104.14||104.14||1015
1619522630000|2021-04-27 11:23:50|104.16|104.08|104.14|104.1|104.16|104.1|104.14|104.08|7905
1619522660000|2021-04-27 11:24:20|104.12||104.14||104.14||104.12||2625
1619522680000|2021-04-27 11:24:40|104.12|104.08|104.2|104.14|104.2|104.16|104.12|104.08|34928
1619522690000|2021-04-27 11:24:50||104.16||104.16||104.16||104.14|4
1619522700000|2021-04-27 11:25:00|104.22|104.18|104.3|104.26|104.3|104.26|104.22|104.18|6686
1619522720000|2021-04-27 11:25:20|104.32|104.24|104.3|104.24|104.32|104.3|104.3|104.24|5233
1619522730000|2021-04-27 11:25:30||104.26||104.26||104.26||104.26|0
1619522760000|2021-04-27 11:26:00||104.28||104.28||104.28||104.28|257
1619522770000|2021-04-27 11:26:10||104.26||104.26||104.28||104.26|3644
1619522780000|2021-04-27 11:26:20|||||||||2376
1619522800000|2021-04-27 11:26:40|104.28|104.24|104.2|104.12|104.38|104.32|104.2|104.12|43916
1619522810000|2021-04-27 11:26:50||104.14||104.16||104.16||104.12|50
1619522830000|2021-04-27 11:27:10|104.24|104.14|104.22|104.16|104.28|104.2|104.2|104.14|10907
1619522840000|2021-04-27 11:27:20|104.2|104.14|104.2|104.16|104.2|104.16|104.2|104.14|0
1619522850000|2021-04-27 11:27:30|104.18|104.18|104.22|104.16|104.26|104.2|104.18|104.16|22560
1619522860000|2021-04-27 11:27:40|104.2||104.2||104.2||104.2||0
1619522870000|2021-04-27 11:27:50|104.18|104.14|104.1|104.04|104.18|104.14|104.1|104.04|17676
1619522880000|2021-04-27 11:28:00|104.12|104.06|104.14|104.1|104.18|104.12|104.12|104.06|24557
1619522890000|2021-04-27 11:28:10|||||||||1000
1619522910000|2021-04-27 11:28:30||104.12||104.12||104.12||104.12|7100
1619522930000|2021-04-27 11:28:50|104.18|104.14|104.18|104.12|104.18|104.14|104.16|104.1|9032
1619522940000|2021-04-27 11:29:00|104.16|104.1|104.16|104.12|104.16|104.12|104.14|104.1|8535
1619522980000|2021-04-27 11:29:40|104.18|104.14|104.18|104.16|104.18|104.16|104.16|104.14|34286
1619522990000|2021-04-27 11:29:50|104.22|104.18|104.22|104.2|104.22|104.2|104.22|104.18|611
1619523000000|2021-04-27 11:30:00|104.26|104.22|104.26|104.22|104.3|104.22|104.26|104.22|0
1619523010000|2021-04-27 11:30:10|||||||||18907
1619523030000|2021-04-27 11:30:30|||||||||25
1619523040000|2021-04-27 11:30:40|||||||||1190
1619523050000|2021-04-27 11:30:50|104.3|104.24|104.3|104.24|104.32|104.24|104.3|104.24|11578
1619523060000|2021-04-27 11:31:00|||||||||6190
1619523090000|2021-04-27 11:31:30|104.32|104.26|104.34|104.26|104.36|104.26|104.32|104.26|3171
1619523100000|2021-04-27 11:31:40|||||||||9370
1619523110000|2021-04-27 11:31:50|104.32|104.28|104.34|104.3|104.34|104.3|104.32|104.28|4000
1619523120000|2021-04-27 11:32:00|104.36|104.32|104.42|104.38|104.48|104.42|104.36|104.32|37995
1619523130000|2021-04-27 11:32:10|104.4|104.36|104.4|104.34|104.4|104.36|104.38|104.34|1435
1619523140000|2021-04-27 11:32:20|104.42|104.36|104.42|104.36|104.42|104.36|104.42|104.36|70
1619523160000|2021-04-27 11:32:40|104.4||104.42||104.42||104.4||0
1619523190000|2021-04-27 11:33:10|104.4|104.34|104.36|104.3|104.4|104.34|104.36|104.3|9897
1619523220000|2021-04-27 11:33:40|||||||||500
1619523230000|2021-04-27 11:33:50|||||||||83
1619523260000|2021-04-27 11:34:20|104.34|104.28|104.3|104.22|104.34|104.3|104.28|104.2|10348
1619523280000|2021-04-27 11:34:40|104.28||104.28||104.3||104.28||0
1619523310000|2021-04-27 11:35:10|||||||||9536
1619523320000|2021-04-27 11:35:20|104.26|104.2|104.26|104.2|104.26|104.2|104.26|104.2|0
1619523350000|2021-04-27 11:35:50|104.28|104.22|104.3|104.24|104.3|104.24|104.28|104.22|2633
1619523360000|2021-04-27 11:36:00|104.28|104.26|104.3|104.22|104.3|104.26|104.28|104.2|2993
1619523370000|2021-04-27 11:36:10|||||||||5850
1619523380000|2021-04-27 11:36:20|104.28||104.3||104.3||104.28||4089
1619523430000|2021-04-27 11:37:10|104.28||104.28||104.28||104.28||2817
1619523440000|2021-04-27 11:37:20||104.24||104.24||104.24||104.24|44
1619523460000|2021-04-27 11:37:40|104.26|104.22|104.26|104.2|104.26|104.22|104.26|104.2|2667
1619523470000|2021-04-27 11:37:50|104.24|104.18|104.04|104|104.24|104.18|104.04|103.96|32445
1619523480000|2021-04-27 11:38:00|104.06|104.02|104.16|104.08|104.16|104.08|104.06|104.02|26346
1619523490000|2021-04-27 11:38:10|104.18|104.1|104.2|104.1|104.2|104.12|104.16|104.1|0
1619523500000|2021-04-27 11:38:20|104.18|104.12|104.16|104.12|104.18|104.14|104.16|104.12|4123
1619523510000|2021-04-27 11:38:30|104.2|104.14|104.22|104.18|104.22|104.18|104.2|104.14|13642
1619523520000|2021-04-27 11:38:40||104.16||104.18||104.18||104.16|24806
1619523530000|2021-04-27 11:38:50|104.2|104.16|104.22|104.18|104.26|104.24|104.2|104.16|21990
1619523540000|2021-04-27 11:39:00|||||||||615
1619523560000|2021-04-27 11:39:20|104.2|104.16|104.18|104.12|104.2|104.16|104.18|104.1|3907
1619523570000|2021-04-27 11:39:30||104.14||104.14||104.14||104.14|0
1619523580000|2021-04-27 11:39:40|104.2|104.16|104.22|104.16|104.22|104.16|104.2|104.14|2902
1619523590000|2021-04-27 11:39:50|104.2|104.14|104.2|104.14|104.22|104.16|104.2|104.14|91
1619523600000|2021-04-27 11:40:00|104.22||104.2||104.22||104.2||0
1619523620000|2021-04-27 11:40:20|||||||||6676
1619523630000|2021-04-27 11:40:30|104.18|104.12|104.16|104.1|104.18|104.14|104.14|104.1|15771
1619523640000|2021-04-27 11:40:40|104.14|104.08|104.08|104.02|104.14|104.08|104.08|104|1504
1619523650000|2021-04-27 11:40:50|104.06||104.08||104.08||104.06||0
1619523660000|2021-04-27 11:41:00|104.06||104.06||104.06||104.06||0
1619523700000|2021-04-27 11:41:40|104.04|104|104.04|104|104.04|104|104.04|104|12260
1619523720000|2021-04-27 11:42:00|||||||||800
1619523730000|2021-04-27 11:42:10|||||||||2338
1619523750000|2021-04-27 11:42:30|104.02|103.98|104.04|104|104.04|104|104.02|103.96|4681
1619523760000|2021-04-27 11:42:40|104.06|104.02|104.06|104.02|104.06|104.02|104.06|104.02|1674
1619523810000|2021-04-27 11:43:30|||||||||697
1619523820000|2021-04-27 11:43:40|||||||||104581
1619523830000|2021-04-27 11:43:50|104.04|104|104.12|104.06|104.14|104.08|104.04|104|24097
1619523840000|2021-04-27 11:44:00|104.08|104.1|104.12|104.1|104.14|104.1|104.08|104.06|6371
1619523870000|2021-04-27 11:44:30|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.12|7499
1619523880000|2021-04-27 11:44:40|104.14|104.14|104.16|104.1|104.16|104.14|104.12|104.08|18665
1619523890000|2021-04-27 11:44:50|104.14||104.14||104.14||104.14||0
1619523900000|2021-04-27 11:45:00|104.12|104.08|104.14|104.1|104.14|104.1|104.12|104.08|17039
1619523910000|2021-04-27 11:45:10||104.12||104.12||104.12||104.12|0
1619523920000|2021-04-27 11:45:20|104.16|104.1|104.16|104.1|104.16|104.1|104.16|104.1|629
1619523930000|2021-04-27 11:45:30||104.12||104.12||104.12||104.12|5582
1619523960000|2021-04-27 11:46:00||104.14||104.12||104.14||104.12|501
1619523970000|2021-04-27 11:46:10|104.14||104.16||104.16||104.14||7756
1619523980000|2021-04-27 11:46:20|104.14|104.1|104.14|104.1|104.14|104.1|104.14|104.1|2539
1619524000000|2021-04-27 11:46:40|||||||||2956
1619524020000|2021-04-27 11:47:00|104.12|104.08|104|103.98|104.12|104.1|104|103.96|20276
1619524030000|2021-04-27 11:47:10|104.02|103.96|104.06|104|104.06|104|104.02|103.92|1247
1619524040000|2021-04-27 11:47:20|104.04|103.98|104.06|103.98|104.06|103.98|104.04|103.98|0
1619524080000|2021-04-27 11:48:00|104.04||104.04||104.04||104.04||0
1619524110000|2021-04-27 11:48:30||104.02||104.02||104.02||104.02|24
1619524130000|2021-04-27 11:48:50|||||||||14574
1619524140000|2021-04-27 11:49:00|104.02|103.98|104.04|104|104.04|104|104.02|103.98|3792
1619524150000|2021-04-27 11:49:10|||||||||170
1619524160000|2021-04-27 11:49:20|||||||||2757
1619524170000|2021-04-27 11:49:30||104.02||104.02||104.02||104.02|4895
1619524200000|2021-04-27 11:50:00||104||104||104||104|1
1619524210000|2021-04-27 11:50:10|104.06|104.02|104.04|104.02|104.06|104.02|104.04|104.02|2500
1619524230000|2021-04-27 11:50:30|||||||||170
1619524250000|2021-04-27 11:50:50|104.06|104.04|104.08|104.06|104.12|104.06|104.06|104.04|6646
1619524270000|2021-04-27 11:51:10|104.1|104.08|104.04|104.02|104.12|104.08|104.04|104.02|16505
1619524280000|2021-04-27 11:51:20|104.06|104|104.06|104.02|104.06|104.02|104.04|104|2600
1619524350000|2021-04-27 11:52:30|104.04|104|104.04|103.96|104.04|104|104.04|103.94|6951
1619524360000|2021-04-27 11:52:40|104.02|103.94|103.98|103.94|104.02|103.94|103.98|103.94|524
1619524370000|2021-04-27 11:52:50|104||104||104||103.98||0
1619524400000|2021-04-27 11:53:20|103.98||103.98||103.98||103.98||95
1619524420000|2021-04-27 11:53:40|104||103.98||104||103.98||2500
1619524440000|2021-04-27 11:54:00|103.96|103.92|103.94|103.9|103.98|103.92|103.94|103.88|6519
1619524450000|2021-04-27 11:54:10|||||||||248
1619524460000|2021-04-27 11:54:20|||||||||420
1619524480000|2021-04-27 11:54:40|103.96|103.92|103.96|103.94|103.96|103.94|103.96|103.92|2039
1619524490000|2021-04-27 11:54:50|||||||||135
1619524500000|2021-04-27 11:55:00|104|103.96|104.1|104.04|104.12|104.06|104|103.96|14348
1619524510000|2021-04-27 11:55:10|104.08|104|104.1|104.06|104.1|104.06|104.06|104|574
1619524520000|2021-04-27 11:55:20|104.12||104.1||104.12||104.1||0
1619524530000|2021-04-27 11:55:30||104.08||104.08||104.08||104.06|2500
1619524540000|2021-04-27 11:55:40|||||||||2384
1619524550000|2021-04-27 11:55:50||104.06||104.06||104.06||104.06|11242
1619524610000|2021-04-27 11:56:50|||||||||5244
1619524620000|2021-04-27 11:57:00|||||||||10041
1619524630000|2021-04-27 11:57:10|104.12|104.08|104.12|104.08|104.12|104.08|104.12|104.08|8347
1619524650000|2021-04-27 11:57:30|104.16||104.16||104.16||104.16||1877
1619524660000|2021-04-27 11:57:40|104.18|104.12|104.22|104.18|104.24|104.18|104.18|104.12|16908
1619524670000|2021-04-27 11:57:50|104.24||104.22||104.24||104.22||0
1619524680000|2021-04-27 11:58:00|104.24|104.2|104.26|104.2|104.26|104.2|104.24|104.2|7
1619524690000|2021-04-27 11:58:10|104.24||104.24||104.24||104.24||8000
1619524700000|2021-04-27 11:58:20|104.26|104.22|104.28|104.24|104.3|104.24|104.26|104.22|3087
1619524710000|2021-04-27 11:58:30|104.3||104.28||104.32||104.28||9639
1619524720000|2021-04-27 11:58:40|104.26|104.22|104.26|104.2|104.26|104.22|104.26|104.2|2907
1619524730000|2021-04-27 11:58:50|104.28||104.26||104.28||104.26||2877
1619524740000|2021-04-27 11:59:00|104.24||104.26||104.26||104.24||0
1619524770000|2021-04-27 11:59:30|104.28|104.22|104.26|104.2|104.28|104.22|104.26|104.2|11
1619524780000|2021-04-27 11:59:40|104.24||104.26||104.26||104.24||10
1619524860000|2021-04-27 12:01:00|||||||||6870
1619524870000|2021-04-27 12:01:10|104.24||104.26||104.26||104.24||844
1619524890000|2021-04-27 12:01:30|104.24|104.22|104.28|104.22|104.28|104.22|104.24|104.22|21710
1619524930000|2021-04-27 12:02:10|104.3|104.24|104.32|104.26|104.32|104.26|104.3|104.24|7672
1619524940000|2021-04-27 12:02:20|||||||||1902
1619524950000|2021-04-27 12:02:30|104.34|104.34|104.4|104.36|104.42|104.36|104.34|104.26|21197
1619524970000|2021-04-27 12:02:50|104.42|104.38|104.42|104.38|104.44|104.38|104.42|104.36|2202
1619524990000|2021-04-27 12:03:10|104.4|104.36|104.4|104.36|104.4|104.36|104.4|104.36|521
1619525000000|2021-04-27 12:03:20||104.38||104.34||104.38||104.34|9664
1619525010000|2021-04-27 12:03:30|104.42|104.38|104.42|104.38|104.42|104.38|104.4|104.38|0
1619525020000|2021-04-27 12:03:40|104.4|104.34|104.4|104.34|104.4|104.34|104.4|104.34|3244
1619525030000|2021-04-27 12:03:50||104.38||104.38||104.38||104.38|0
1619525070000|2021-04-27 12:04:30|104.38|104.34|104.38|104.34|104.38|104.34|104.38|104.34|280
1619525080000|2021-04-27 12:04:40||104.36||104.36||104.36||104.36|0
1619525100000|2021-04-27 12:05:00|104.36|104.34|104.32|104.24|104.36|104.34|104.32|104.24|9359
1619525110000|2021-04-27 12:05:10|104.3|104.22|104.22|104.14|104.3|104.22|104.22|104.14|2146
1619525130000|2021-04-27 12:05:30||104.16||104.18||104.18||104.16|0
1619525140000|2021-04-27 12:05:40|104.24|104.2|104.28|104.22|104.3|104.22|104.24|104.2|20507
1619525150000|2021-04-27 12:05:50|104.3|104.24|104.28|104.22|104.3|104.24|104.28|104.22|2473
1619525170000|2021-04-27 12:06:10|104.3|104.24|104.3|104.24|104.3|104.24|104.3|104.24|10
1619525190000|2021-04-27 12:06:30|104.28|104.22|104.28|104.22|104.28|104.22|104.28|104.22|0
1619525200000|2021-04-27 12:06:40||104.24||104.22||104.24||104.22|1917
1619525210000|2021-04-27 12:06:50|104.26|104.24|104.26|104.22|104.26|104.24|104.26|104.22|280
1619525220000|2021-04-27 12:07:00|||||||||2000
1619525230000|2021-04-27 12:07:10|104.28||104.28||104.28||104.26||0
1619525240000|2021-04-27 12:07:20|104.26||104.24||104.26||104.24||0
1619525260000|2021-04-27 12:07:40|||||||||500
1619525270000|2021-04-27 12:07:50|104.22|104.2|104.18|104.12|104.22|104.2|104.18|104.12|28115
1619525290000|2021-04-27 12:08:10|||||||||1986
1619525300000|2021-04-27 12:08:20|||||||||2856
1619525310000|2021-04-27 12:08:30|104.16|104.08|104.14|104.08|104.16|104.08|104.14|104.08|1359
1619525330000|2021-04-27 12:08:50||104.1||104.1||104.1||104.1|0
1619525340000|2021-04-27 12:09:00|||||||||1000
1619525350000|2021-04-27 12:09:10|||||||||5854
1619525360000|2021-04-27 12:09:20|104.16|104.12|104.16|104.14|104.16|104.14|104.16|104.12|11780
1619525370000|2021-04-27 12:09:30|104.14|104.12|104.16|104.12|104.16|104.12|104.14|104.12|28219
1619525380000|2021-04-27 12:09:40|||||||||943
1619525390000|2021-04-27 12:09:50|104.2|104.14|104.24|104.18|104.24|104.18|104.2|104.14|11828
1619525400000|2021-04-27 12:10:00|104.2||104.2||104.2||104.2||0
1619525410000|2021-04-27 12:10:10|||||||||260
1619525430000|2021-04-27 12:10:30|||||||||662
1619525450000|2021-04-27 12:10:50|104.22|104.2|104.22|104.18|104.22|104.2|104.22|104.18|5427
1619525470000|2021-04-27 12:11:10|||||||||33968
1619525480000|2021-04-27 12:11:20||104.2||104.2||104.2||104.2|0
1619525490000|2021-04-27 12:11:30|104.2|104.18|104.2|104.14|104.2|104.18|104.2|104.12|8147
1619525510000|2021-04-27 12:11:50|104.18|104.12|104.16|104.1|104.18|104.12|104.16|104.1|9
1619525520000|2021-04-27 12:12:00||104.12||104.12||104.12||104.12|1673
1619525530000|2021-04-27 12:12:10|104.18||104.18||104.18||104.16||0
1619525540000|2021-04-27 12:12:20|104.2|104.14|104.18|104.14|104.2|104.14|104.18|104.14|0
1619525550000|2021-04-27 12:12:30|104.16|104.12|104.14|104.1|104.16|104.12|104.12|104.1|2976
1619525560000|2021-04-27 12:12:40|||||||||2855
1619525570000|2021-04-27 12:12:50|104.12|104.08|104.12|104.06|104.12|104.08|104.12|104.06|806
1619525590000|2021-04-27 12:13:10|104.14|104.08|104.14|104.08|104.14|104.08|104.12|104.08|6
1619525600000|2021-04-27 12:13:20|104.12||104.12||104.12||104.12||0
1619525610000|2021-04-27 12:13:30|||||||||1802
1619525650000|2021-04-27 12:14:10|||||||||1900
1619525670000|2021-04-27 12:14:30|||||||||2880
1619525680000|2021-04-27 12:14:40|104.14|104.1|104.14|104.08|104.14|104.1|104.14|104.08|2
1619525700000|2021-04-27 12:15:00|104.16|104.1|104.18|104.14|104.18|104.14|104.16|104.1|5048
1619525710000|2021-04-27 12:15:10|104.16||104.16||104.16||104.16||287
1619525760000|2021-04-27 12:16:00|104.14|104.12|104.1|104.08|104.14|104.12|104.1|104.08|8938
1619525770000|2021-04-27 12:16:10|104.08|104.06|104.08|104.06|104.1|104.06|104.08|104.06|2521
1619525780000|2021-04-27 12:16:20|104.06|104.04|104.06|104.04|104.1|104.04|104.06|104.04|2564
1619525790000|2021-04-27 12:16:30|104.08||104.06||104.1||104.06||1856
1619525810000|2021-04-27 12:16:50|104.08|104.06|104.08|104.06|104.1|104.06|104.06|104.06|7403
1619525820000|2021-04-27 12:17:00||104.04||104.06||104.06||104.04|0
1619525840000|2021-04-27 12:17:20|104.1|104.08|104.1|104.06|104.1|104.08|104.1|104.06|64
1619525860000|2021-04-27 12:17:40|104.08||104.08||104.08||104.08||156
1619525880000|2021-04-27 12:18:00|104.1||104.1||104.1||104.08||0
1619525890000|2021-04-27 12:18:10|104.08||104.08||104.08||104.08||1095
1619525930000|2021-04-27 12:18:50|104.1||104.08||104.1||104.08||193
1619525940000|2021-04-27 12:19:00|104.06|104.04|104.06|104.02|104.06|104.04|104.04|104.02|2041
1619525950000|2021-04-27 12:19:10|||||||||36
1619525960000|2021-04-27 12:19:20|||||||||5275
1619525980000|2021-04-27 12:19:40|104.04||104.04||104.04||104.04||1500
1619525990000|2021-04-27 12:19:50|104.02|104|104|103.96|104.02|104|104|103.94|6194
1619526000000|2021-04-27 12:20:00|||||||||6057
1619526040000|2021-04-27 12:20:40|||||||||777
1619526090000|2021-04-27 12:21:30|104.02|103.98|104.08|104|104.08|104|104.02|103.98|6362
1619526110000|2021-04-27 12:21:50|104.06||104.06||104.08||104.06||73
1619526120000|2021-04-27 12:22:00|104.04||104.04||104.04||104.04||0
1619526130000|2021-04-27 12:22:10|104.06||104.04||104.06||104.04||10
1619526140000|2021-04-27 12:22:20|104.06||104.06||104.06||104.06||340015
1619526170000|2021-04-27 12:22:50|104.04|104.02|104|103.94|104.04|104.02|104|103.94|8756
1619526180000|2021-04-27 12:23:00|103.98||104||104||103.98||155
1619526190000|2021-04-27 12:23:10|103.98||103.98||103.98||103.98||0
1619526200000|2021-04-27 12:23:20|103.96|103.9|103.94|103.88|103.96|103.92|103.94|103.88|572
1619526210000|2021-04-27 12:23:30|103.92|103.86|103.9|103.86|103.92|103.86|103.9|103.84|0
1619526220000|2021-04-27 12:23:40|103.92|103.84|103.92|103.86|103.92|103.86|103.92|103.84|10
1619526240000|2021-04-27 12:24:00|103.9|103.84|103.94|103.9|103.94|103.9|103.9|103.84|2535
1619526260000|2021-04-27 12:24:20|||||||||1000
1619526270000|2021-04-27 12:24:30|103.92|103.88|103.92|103.88|103.92|103.88|103.92|103.88|0
1619526280000|2021-04-27 12:24:40|103.9|103.86|103.92|103.86|103.92|103.86|103.9|103.84|342
1619526310000|2021-04-27 12:25:10|103.94||103.92||103.94||103.92||1
1619526350000|2021-04-27 12:25:50|103.9|103.84|103.9|103.84|103.9|103.84|103.86|103.8|1444
1619526370000|2021-04-27 12:26:10|103.88|103.82|103.84|103.8|103.88|103.82|103.84|103.8|8014
1619526380000|2021-04-27 12:26:20|103.86|103.82|103.86|103.82|103.92|103.86|103.86|103.8|40734
1619526390000|2021-04-27 12:26:30|||||||||24181
1619526400000|2021-04-27 12:26:40|103.84|103.8|103.84|103.78|103.86|103.8|103.82|103.76|22100
1619526410000|2021-04-27 12:26:50|103.86|103.8|103.88|103.82|103.88|103.86|103.86|103.8|22499
1619526420000|2021-04-27 12:27:00|103.86|103.8|103.86|103.8|103.86|103.8|103.86|103.8|4082
1619526430000|2021-04-27 12:27:10|103.88|103.82|103.88|103.82|103.88|103.82|103.88|103.82|10579
1619526440000|2021-04-27 12:27:20|103.9|103.84|103.98|103.94|103.98|103.94|103.9|103.84|19349
1619526450000|2021-04-27 12:27:30|104|103.96|104.02|103.98|104.04|104|104|103.96|7523
1619526460000|2021-04-27 12:27:40|104.04|104|104.04|104.02|104.04|104.02|104.04|103.98|4979
1619526470000|2021-04-27 12:27:50|104.06||104.06||104.06||104.06||2543
1619526480000|2021-04-27 12:28:00|104.04|104|104|103.94|104.04|104|104|103.94|10824
1619526490000|2021-04-27 12:28:10|103.98|103.96|104|103.96|104|103.96|103.98|103.96|2350
1619526510000|2021-04-27 12:28:30||103.94||103.94||103.94||103.94|66
1619526530000|2021-04-27 12:28:50|103.98||103.98||103.98||103.98||48
1619526540000|2021-04-27 12:29:00|104|104|104.06|104|104.06|104.02|104|104|71678
1619526570000|2021-04-27 12:29:30|104.04|103.98|103.98|103.92|104.04|103.98|103.94|103.9|114891
1619526580000|2021-04-27 12:29:40|104|103.94|104|103.96|104|103.96|104|103.94|3284
1619526590000|2021-04-27 12:29:50|104.02|103.98|104.02|103.96|104.02|103.98|104.02|103.96|0
1619526600000|2021-04-27 12:30:00|104.04|103.98|104.04|103.98|104.04|103.98|104.04|103.98|361
1619526610000|2021-04-27 12:30:10||104||104.02||104.02||104|1
1619526640000|2021-04-27 12:30:40|104.06|104.04|104.12|104.1|104.12|104.1|104.06|104.04|29281
1619526650000|2021-04-27 12:30:50|||||||||90
1619526660000|2021-04-27 12:31:00|104.14||104.14||104.14||104.14||8094
1619526730000|2021-04-27 12:32:10|104.16|104.12|104.18|104.12|104.18|104.12|104.16|104.12|47
1619526740000|2021-04-27 12:32:20|104.2||104.18||104.2||104.18||0
1619526750000|2021-04-27 12:32:30||104.14||104.14||104.14||104.14|326
1619526760000|2021-04-27 12:32:40|104.16|104.16|104.2|104.16|104.2|104.16|104.16|104.16|3592
1619526770000|2021-04-27 12:32:50|104.18|104.14|104.14|104.06|104.18|104.14|104.14|104.06|14700
1619526780000|2021-04-27 12:33:00||104.08||104.08||104.08||104.08|0
1619526800000|2021-04-27 12:33:20|104.1|104.06|104.1|104.06|104.1|104.06|104.08|104.06|2007
1619526820000|2021-04-27 12:33:40|||||||||100
1619526830000|2021-04-27 12:33:50|104.08|104.04|104.08|104.04|104.08|104.06|104.06|104.02|8823
1619526840000|2021-04-27 12:34:00|104.1|104.06|104.14|104.1|104.14|104.1|104.1|104.06|23771
1619526850000|2021-04-27 12:34:10|104.12|104.08|104.12|104.06|104.12|104.08|104.12|104.06|2000
1619526860000|2021-04-27 12:34:20||104.08||104.08||104.08||104.08|3000
1619526870000|2021-04-27 12:34:30|104.14|104.1|104.14|104.1|104.14|104.1|104.14|104.1|0
1619526880000|2021-04-27 12:34:40||104.12||104.12||104.12||104.12|7
1619526890000|2021-04-27 12:34:50|104.18|104.14|104.2|104.14|104.2|104.14|104.18|104.14|6166
1619526900000|2021-04-27 12:35:00|104.18|104.16|104.22|104.18|104.24|104.2|104.18|104.14|6042
1619526910000|2021-04-27 12:35:10|104.24|104.2|104.24|104.22|104.24|104.22|104.24|104.2|3886
1619526950000|2021-04-27 12:35:50|104.22|104.2|104.22|104.18|104.22|104.2|104.22|104.18|3618
1619526960000|2021-04-27 12:36:00|104.2|104.16|104.18|104.14|104.22|104.16|104.18|104.14|2561
1619526970000|2021-04-27 12:36:10|104.16|104.12|104.12|104.08|104.16|104.12|104.12|104.06|3210
1619527000000|2021-04-27 12:36:40|||||||||2862
1619527020000|2021-04-27 12:37:00|104.14|104.1|104.12|104.1|104.14|104.1|104.12|104.1|10937
1619527030000|2021-04-27 12:37:10|104.14|104.12|104.22|104.14|104.22|104.14|104.14|104.12|4808
1619527050000|2021-04-27 12:37:30|104.24|104.16|104.22|104.14|104.24|104.2|104.22|104.14|3941
1619527060000|2021-04-27 12:37:40|||||||||118
1619527080000|2021-04-27 12:38:00|||||||||16
1619527090000|2021-04-27 12:38:10|104.2|104.16|104.2|104.14|104.2|104.16|104.2|104.14|0
1619527110000|2021-04-27 12:38:30|104.18||104.18||104.18||104.18||0
1619527120000|2021-04-27 12:38:40||104.12||104.14||104.14||104.12|4474
1619527130000|2021-04-27 12:38:50||104.16||104.16||104.16||104.16|326
1619527140000|2021-04-27 12:39:00|104.2|104.18|104.2|104.18|104.2|104.18|104.2|104.16|3398
1619527180000|2021-04-27 12:39:40|104.22||104.22||104.22||104.2||384
1619527200000|2021-04-27 12:40:00|104.24|104.2|104.22|104.18|104.28|104.22|104.22|104.18|9734
1619527210000|2021-04-27 12:40:10|||||||||48
1619527220000|2021-04-27 12:40:20|104.2|104.16|104.2|104.16|104.2|104.16|104.18|104.16|1595
1619527230000|2021-04-27 12:40:30|104.24|104.18|104.22|104.18|104.24|104.18|104.22|104.16|4485
1619527260000|2021-04-27 12:41:00|104.2|104.16|104.18|104.14|104.2|104.16|104.18|104.14|16651
1619527270000|2021-04-27 12:41:10|||||||||2000
1619527300000|2021-04-27 12:41:40||104.12||104.12||104.12||104.12|0
1619527330000|2021-04-27 12:42:10|||||||||19091
1619527350000|2021-04-27 12:42:30|104.2|104.14|104.18|104.12|104.2|104.18|104.18|104.12|4696
1619527360000|2021-04-27 12:42:40|||||||||1549
1619527410000|2021-04-27 12:43:30|104.16|104.1|104.18|104.12|104.2|104.12|104.12|104.08|8843
1619527420000|2021-04-27 12:43:40|104.2||104.2||104.2||104.18||14314
1619527430000|2021-04-27 12:43:50|104.18||104.18||104.18||104.18||470
1619527460000|2021-04-27 12:44:20|104.16||104.16||104.16||104.16||815
1619527490000|2021-04-27 12:44:50||104.1||104.1||104.1||104.08|2951
1619527500000|2021-04-27 12:45:00|104.14|104.08|104.12|104.08|104.14|104.08|104.12|104.08|0
1619527510000|2021-04-27 12:45:10|104.1|104.06|104.1|104.04|104.1|104.06|104.1|104.04|3013
1619527520000|2021-04-27 12:45:20|104.08|104.02|104.04|104.02|104.08|104.02|104.04|104.02|0
1619527530000|2021-04-27 12:45:30|104.06||104.06||104.06||104.06||4217
1619527550000|2021-04-27 12:45:50|||||||||3816
1619527570000|2021-04-27 12:46:10|||||||||2787
1619527580000|2021-04-27 12:46:20|104.04|104|104.04|104|104.04|104|104.04|104|1683
1619527590000|2021-04-27 12:46:30|104.06|104.02|104.06|104.02|104.06|104.02|104.06|104.02|2500
1619527600000|2021-04-27 12:46:40|||||||||942
1619527620000|2021-04-27 12:47:00|104.04|104|104.04|103.98|104.04|104|104.04|103.98|2273
1619527630000|2021-04-27 12:47:10|104.02|103.96|104.02|103.96|104.02|103.96|104.02|103.96|0
1619527640000|2021-04-27 12:47:20|104|103.92|104|103.92|104|103.92|104|103.92|13861
1619527660000|2021-04-27 12:47:40|104.02|103.94|104.02|103.96|104.02|103.96|104.02|103.94|2500
1619527670000|2021-04-27 12:47:50|104|103.94|104.02|103.96|104.02|103.96|103.98|103.92|16180
1619527680000|2021-04-27 12:48:00|104.04|103.98|104.06|104.02|104.06|104.02|104.04|103.98|7158
1619527700000|2021-04-27 12:48:20||104||104.02||104.02||104|0
1619527730000|2021-04-27 12:48:50|104.04|104|104.04|104|104.04|104|104.04|104|13
1619527770000|2021-04-27 12:49:30|104.02|103.98|104|103.96|104.02|103.98|104|103.94|1067
1619527790000|2021-04-27 12:49:50|103.98|103.94|103.96|103.92|103.98|103.94|103.96|103.92|381
1619527810000|2021-04-27 12:50:10|103.94|103.9|103.9|103.88|103.94|103.9|103.9|103.88|521
1619527820000|2021-04-27 12:50:20|103.88|103.86|103.86|103.82|103.88|103.86|103.86|103.8|18199
1619527830000|2021-04-27 12:50:30|103.88|103.8|103.84|103.8|103.88|103.8|103.82|103.8|11777
1619527850000|2021-04-27 12:50:50|103.8|103.78|103.78|103.74|103.8|103.78|103.78|103.72|3888
1619527940000|2021-04-27 12:52:20|103.76|103.7|103.78|103.74|103.78|103.74|103.74|103.68|1232
1619527960000|2021-04-27 12:52:40||103.72||103.74||103.74||103.72|230
1619527970000|2021-04-27 12:52:50|||||||||500
1619527980000|2021-04-27 12:53:00||103.72||103.72||103.72||103.72|88
1619527990000|2021-04-27 12:53:10||103.74||103.74||103.74||103.74|0
1619528000000|2021-04-27 12:53:20|||||||||950
1619528010000|2021-04-27 12:53:30|103.76||103.76||103.76||103.76||35
1619528020000|2021-04-27 12:53:40|103.78||103.78||103.78||103.78||41
1619528030000|2021-04-27 12:53:50|103.76|103.72|103.76|103.72|103.78|103.72|103.76|103.7|7676
1619528040000|2021-04-27 12:54:00|103.74|103.7|103.7|103.68|103.74|103.7|103.7|103.68|2520
1619528060000|2021-04-27 12:54:20|103.72||103.74||103.74||103.72||3957
1619528070000|2021-04-27 12:54:30|103.76|103.7|103.72|103.66|103.76|103.7|103.72|103.66|4837
1619528080000|2021-04-27 12:54:40||103.68||103.66||103.68||103.66|1698
1619528090000|2021-04-27 12:54:50|103.7|103.68|103.7|103.68|103.7|103.68|103.7|103.68|0
1619528100000|2021-04-27 12:55:00|||||||||3621
1619528110000|2021-04-27 12:55:10|||||||||200
1619528120000|2021-04-27 12:55:20|||||||||4134
1619528150000|2021-04-27 12:55:50|103.72||103.72||103.72||103.7||5392
1619528160000|2021-04-27 12:56:00|103.74|103.7|103.76|103.72|103.76|103.72|103.74|103.7|14465
1619528170000|2021-04-27 12:56:10|103.78|103.74|103.76|103.7|103.78|103.76|103.76|103.7|8000
1619528180000|2021-04-27 12:56:20|103.78|103.72|103.78|103.72|103.78|103.72|103.78|103.72|0
1619528200000|2021-04-27 12:56:40|103.76||103.76||103.76||103.76||9580
1619528210000|2021-04-27 12:56:50|||||||||74262
1619528240000|2021-04-27 12:57:20|||||||||1400
1619528250000|2021-04-27 12:57:30|103.78|103.74|103.92|103.88|103.92|103.88|103.78|103.74|30171
1619528260000|2021-04-27 12:57:40|103.9|103.86|103.9|103.86|103.92|103.86|103.9|103.86|11092
1619528270000|2021-04-27 12:57:50|||||||||14350
1619528290000|2021-04-27 12:58:10|103.88|103.84|103.86|103.82|103.88|103.84|103.86|103.82|15719
1619528300000|2021-04-27 12:58:20|103.88|103.84|103.96|103.92|103.98|103.92|103.88|103.84|72875
1619528310000|2021-04-27 12:58:30|103.98|103.94|104|103.96|104.04|104|103.98|103.94|12907
1619528320000|2021-04-27 12:58:40|||||||||10669
1619528330000|2021-04-27 12:58:50|104.02|103.98|104.02|103.96|104.02|103.98|104.02|103.96|102557
1619528340000|2021-04-27 12:59:00|104.04|103.98|104.12|104.1|104.12|104.1|104.04|103.96|130042
1619528360000|2021-04-27 12:59:20|104.1|104.08|104.1|104.04|104.1|104.08|104.1|104.04|4904
1619528370000|2021-04-27 12:59:30||104.02||104.04||104.04||104.02|2629
1619528380000|2021-04-27 12:59:40|||||||||60087
1619528410000|2021-04-27 13:00:10|104.12|104.08|104.22|104.12|104.22|104.12|104.12|104.08|24046
1619528420000|2021-04-27 13:00:20||104.14||104.16||104.16||104.14|2953
1619528450000|2021-04-27 13:00:50|||||||||563
1619528480000|2021-04-27 13:01:20|104.2|104.14|104.28|104.22|104.28|104.24|104.2|104.14|42724
1619528490000|2021-04-27 13:01:30|104.26||104.28||104.28||104.26||928
1619528500000|2021-04-27 13:01:40|104.3|104.24|104.3|104.28|104.3|104.28|104.3|104.24|9191
1619528510000|2021-04-27 13:01:50|104.28|104.26|104.3|104.22|104.3|104.26|104.28|104.22|217
1619528520000|2021-04-27 13:02:00|104.32|104.24|104.34|104.3|104.34|104.3|104.32|104.24|140
1619528530000|2021-04-27 13:02:10|104.32|104.28|104.28|104.22|104.32|104.3|104.28|104.22|7465
1619528540000|2021-04-27 13:02:20|||||||||48
1619528550000|2021-04-27 13:02:30|||||||||18117
1619528560000|2021-04-27 13:02:40|104.26|104.2|104.24|104.22|104.26|104.22|104.24|104.18|4763
1619528580000|2021-04-27 13:03:00|104.22|104.2|104.2|104.18|104.22|104.22|104.2|104.18|3992
1619528590000|2021-04-27 13:03:10|||||||||415
1619528600000|2021-04-27 13:03:20|104.22|104.2|104.3|104.24|104.3|104.26|104.22|104.2|23682
1619528620000|2021-04-27 13:03:40|104.32|104.28|104.38|104.36|104.38|104.36|104.32|104.28|8924
1619528630000|2021-04-27 13:03:50|104.36|104.34|104.38|104.3|104.38|104.34|104.34|104.28|15064
1619528640000|2021-04-27 13:04:00|104.36|104.32|104.38|104.34|104.38|104.34|104.34|104.28|230
1619528650000|2021-04-27 13:04:10|104.36||104.36||104.36||104.36||2000
1619528660000|2021-04-27 13:04:20|||||||||30050
1619528670000|2021-04-27 13:04:30||104.3||104.3||104.3||104.3|4596
1619528690000|2021-04-27 13:04:50||104.32||104.32||104.32||104.32|20
1619528700000|2021-04-27 13:05:00|104.38|104.34|104.4|104.34|104.4|104.36|104.38|104.34|23192
1619528710000|2021-04-27 13:05:10|104.38||104.38||104.38||104.38||10
1619528720000|2021-04-27 13:05:20|||||||||5000
1619528740000|2021-04-27 13:05:40|104.4|104.32|104.44|104.42|104.44|104.42|104.38|104.3|28884
1619528750000|2021-04-27 13:05:50|104.46|104.44|104.52|104.48|104.52|104.48|104.46|104.44|29696
1619528760000|2021-04-27 13:06:00|104.5|104.46|104.56|104.52|104.56|104.52|104.48|104.42|48346
1619528770000|2021-04-27 13:06:10|104.54|104.5|104.58|104.54|104.58|104.54|104.54|104.48|14560
1619528780000|2021-04-27 13:06:20||104.56||104.54||104.56||104.54|2750
1619528790000|2021-04-27 13:06:30|||||||||1985
1619528800000|2021-04-27 13:06:40|104.6|104.52|104.72|104.66|104.72|104.68|104.58|104.52|109019
1619528810000|2021-04-27 13:06:50|104.74|104.7|104.74|104.66|104.82|104.74|104.72|104.66|55250
1619528820000|2021-04-27 13:07:00|104.72|104.68|104.72|104.68|104.72|104.68|104.72|104.68|14261
1619528840000|2021-04-27 13:07:20|104.74||104.72||104.74||104.72||638
1619528850000|2021-04-27 13:07:30|104.7|104.66|104.68|104.64|104.72|104.68|104.68|104.62|15367
1619528860000|2021-04-27 13:07:40|104.7|104.66|104.74|104.68|104.74|104.7|104.7|104.66|29575
1619528870000|2021-04-27 13:07:50|104.76|104.74|104.74|104.7|104.76|104.74|104.74|104.68|12635
1619528880000|2021-04-27 13:08:00|104.72||104.72||104.72||104.72||1000
1619528890000|2021-04-27 13:08:10|104.74|104.72|104.74|104.72|104.74|104.72|104.74|104.72|0
1619528900000|2021-04-27 13:08:20||104.7||104.7||104.7||104.7|0
1619528910000|2021-04-27 13:08:30|||||||||1000
1619528930000|2021-04-27 13:08:50|104.72|104.66|104.8|104.76|104.82|104.76|104.72|104.66|37992
1619528940000|2021-04-27 13:09:00|||||||||5759
1619528990000|2021-04-27 13:09:50|||||||||1085
1619529000000|2021-04-27 13:10:00|104.82|104.78|104.98|104.94|104.98|104.94|104.82|104.78|58271
1619529010000|2021-04-27 13:10:10|105|104.96|105.02|104.96|105.04|105.02|104.96|104.94|100370
1619529020000|2021-04-27 13:10:20|105.04|105|105.04|105.02|105.04|105.02|105.04|104.98|14006
1619529030000|2021-04-27 13:10:30|105.02|105|105.04|105|105.06|105.04|105|104.9|102963
1619529040000|2021-04-27 13:10:40|105.02|104.96|105.04|105.02|105.04|105.02|105|104.94|30042
1619529060000|2021-04-27 13:11:00|105.02|105|105.04|105|105.04|105.02|105|104.9|39008
1619529070000|2021-04-27 13:11:10|105.02|104.96|105.02|105|105.04|105|104.98|104.94|42745
1619529080000|2021-04-27 13:11:20|105|104.98|105.02|105|105.02|105|105|104.94|8269
1619529090000|2021-04-27 13:11:30|105|104.96|105.02|104.96|105.02|105|105|104.94|42469
1619529100000|2021-04-27 13:11:40|105|105|105.02|104.96|105.02|105|104.98|104.9|45970
1619529110000|2021-04-27 13:11:50|105|104.94|105.04|104.98|105.04|104.98|105|104.94|37757
1619529120000|2021-04-27 13:12:00||105||105||105.02||105|4325
1619529130000|2021-04-27 13:12:10|105.02|104.98|105.02|104.96|105.02|104.98|105.02|104.96|13520
1619529140000|2021-04-27 13:12:20|105|104.94|105.02|104.98|105.02|104.98|105|104.92|47111
1619529150000|2021-04-27 13:12:30|105.04|105|105.04|105.02|105.04|105.02|105.04|105|6684
1619529180000|2021-04-27 13:13:00|105.06|105.04|105.2|105.16|105.22|105.16|105.06|105.04|66784
1619529190000|2021-04-27 13:13:10|||||||||1415
1619529200000|2021-04-27 13:13:20|||||||||4772
1619529210000|2021-04-27 13:13:30|||||||||167601
1619529230000|2021-04-27 13:13:50|105.18|105.14|105.02|104.96|105.18|105.14|104.98|104.88|279484
1619529240000|2021-04-27 13:14:00|105|105|105.02|105|105.02|105|105|104.96|27386
1619529260000|2021-04-27 13:14:20|105|104.96|105.02|105|105.02|105|104.94|104.86|39699
1619529270000|2021-04-27 13:14:30|105.06|105.02|105.04|105.02|105.08|105.02|105.04|105.02|24892
1619529300000|2021-04-27 13:15:00|105.02|105|105.02|104.98|105.02|105|105|104.98|53853
1619529310000|2021-04-27 13:15:10||105||104.98||105||104.98|8562
1619529330000|2021-04-27 13:15:30|105.04|105.02|105.06|105.04|105.08|105.04|105.04|105.02|28704
1619529340000|2021-04-27 13:15:40|105.04|105.02|105.04|105.02|105.06|105.02|105.04|105.02|11993
1619529360000|2021-04-27 13:16:00|105.02|105|104.9|104.86|105.02|105|104.9|104.82|15243
1619529370000|2021-04-27 13:16:10|104.92|104.88|104.88|104.84|104.92|104.88|104.86|104.82|23717
1619529380000|2021-04-27 13:16:20|||||||||1415
1619529390000|2021-04-27 13:16:30|104.86|104.86|105.04|104.98|105.04|104.98|104.82|104.8|90780
1619529400000|2021-04-27 13:16:40|105.06|105|105.08|105|105.1|105.06|105.06|104.98|43900
1619529410000|2021-04-27 13:16:50||105.02||105.02||105.02||105.02|9
1619529420000|2021-04-27 13:17:00|105.06|105|105.04|105|105.06|105|105.04|105|250
1619529430000|2021-04-27 13:17:10|105.02|104.96|105.02|104.98|105.02|104.98|104.98|104.92|11329
1619529440000|2021-04-27 13:17:20|105||105||105||105||11721
1619529450000|2021-04-27 13:17:30|105.02||105.02||105.02||105||3819
1619529460000|2021-04-27 13:17:40|105||105||105||105||0
1619529470000|2021-04-27 13:17:50|104.96|104.94|105.04|105|105.04|105|104.96|104.9|39127
1619529480000|2021-04-27 13:18:00|||||||||23815
1619529490000|2021-04-27 13:18:10|105.02|105.02|105.04|105.02|105.04|105.02|105.02|105|160
1619529500000|2021-04-27 13:18:20|105.06|105.04|105.06|105.04|105.08|105.04|105.06|105.04|22497
1619529510000|2021-04-27 13:18:30|105.08|105.06|105.08|105.04|105.08|105.06|105.08|105.02|15518
1619529520000|2021-04-27 13:18:40|105.1|105.06|105.18|105.12|105.2|105.12|105.1|105.06|9200
1619529530000|2021-04-27 13:18:50|105.2|105.14|105.16|105.14|105.22|105.16|105.16|105.12|16473
1619529550000|2021-04-27 13:19:10||105.12||105.08||105.12||105.08|2286
1619529560000|2021-04-27 13:19:20|105.14|105.1|105.06|105.04|105.14|105.1|105.06|105|7921
1619529570000|2021-04-27 13:19:30|||||||||1026
1619529590000|2021-04-27 13:19:50|||||||||488
1619529600000|2021-04-27 13:20:00|||||||||5861
1619529610000|2021-04-27 13:20:10|105.04|105|104.92|104.84|105.04|105|104.82|104.76|30090
1619529620000|2021-04-27 13:20:20|||||||||25000
1619529630000|2021-04-27 13:20:30|||||||||926
1619529640000|2021-04-27 13:20:40|104.9|104.86|104.9|104.82|104.9|104.9|104.9|104.82|9426
1619529650000|2021-04-27 13:20:50||104.84||104.84||104.84||104.84|1479
1619529660000|2021-04-27 13:21:00||104.82||104.84||104.84||104.82|0
1619529670000|2021-04-27 13:21:10||104.82||104.82||104.82||104.82|0
1619529680000|2021-04-27 13:21:20|104.88|104.8|104.86|104.82|104.88|104.82|104.86|104.8|5
1619529690000|2021-04-27 13:21:30|104.88|104.84|104.86|104.82|104.88|104.84|104.86|104.82|18326
1619529700000|2021-04-27 13:21:40|104.84|104.8|104.88|104.84|104.88|104.84|104.82|104.78|35922
1619529710000|2021-04-27 13:21:50|104.9|104.86|104.94|104.92|104.94|104.92|104.9|104.86|25953
1619529720000|2021-04-27 13:22:00|104.96|104.94|105.02|104.96|105.06|105|104.96|104.94|32289
1619529740000|2021-04-27 13:22:20|105|104.98|105.04|105.02|105.04|105.02|105|104.98|9522
1619529750000|2021-04-27 13:22:30|||||||||707
1619529780000|2021-04-27 13:23:00|105.02|105|105.02|104.98|105.04|105|105.02|104.94|6256
1619529790000|2021-04-27 13:23:10||105||104.96||105||104.96|80884
1619529800000|2021-04-27 13:23:20||104.98||104.98||104.98||104.98|0
1619529820000|2021-04-27 13:23:40|105.04|105|105.04|105|105.04|105.02|105.02|104.98|12997
1619529830000|2021-04-27 13:23:50||104.98||104.98||104.98||104.98|1110
1619529850000|2021-04-27 13:24:10||105||105||105||105|0
1619529860000|2021-04-27 13:24:20||104.98||104.98||104.98||104.98|8941
1619529880000|2021-04-27 13:24:40||105||105||105||105|23
1619529890000|2021-04-27 13:24:50|105.06|105.02|105.08|105|105.1|105.06|105.04|105|12285
1619529910000|2021-04-27 13:25:10||105.02||105.02||105.02||105.02|30
1619529930000|2021-04-27 13:25:30|||||||||937
1619529940000|2021-04-27 13:25:40|105.06|105|105.04|105|105.06|105|105.04|105|6632
1619529950000|2021-04-27 13:25:50||104.98||105||105.02||104.96|3630
1619529960000|2021-04-27 13:26:00||105.02||105.02||105.02||105.02|0
1619529970000|2021-04-27 13:26:10||105||105.02||105.02||105|13862
1619529980000|2021-04-27 13:26:20|105.02|105|105|104.96|105.02|105|104.98|104.94|5353
1619529990000|2021-04-27 13:26:30|105.02|104.98|105.06|105.02|105.06|105.04|105.02|104.98|37134
1619530030000|2021-04-27 13:27:10|105.04|105|105.06|105.02|105.06|105.02|105.04|104.96|21206
1619530040000|2021-04-27 13:27:20|105.08|105.04|105.16|105.1|105.18|105.12|105.08|105.04|41724
1619530050000|2021-04-27 13:27:30|105.14|105.12|105.14|105.1|105.14|105.12|105.14|105.1|500
1619530070000|2021-04-27 13:27:50|105.16|105.12|105.14|105.08|105.16|105.12|105.14|105.08|4805
1619530080000|2021-04-27 13:28:00|105.12|105.06|105.08|105.06|105.12|105.1|105.08|105.04|4856
1619530090000|2021-04-27 13:28:10|105.06|105.04|105.06|105.02|105.06|105.04|105.06|105.02|2887
1619530100000|2021-04-27 13:28:20|105.08||105.06||105.08||105.06||0
1619530110000|2021-04-27 13:28:30|105.08|105.04|105.08|105.04|105.08|105.04|105.08|105.04|6125
1619530120000|2021-04-27 13:28:40|105.1|105.06|105.18|105.16|105.18|105.16|105.1|105.02|28242
1619530140000|2021-04-27 13:29:00|105.16|105.14|105.16|105.12|105.16|105.14|105.14|105.1|9552
1619530150000|2021-04-27 13:29:10|105.14||105.16||105.16||105.14||20000
1619530180000|2021-04-27 13:29:40||105.14||105.12||105.14||105.12|883
1619530190000|2021-04-27 13:29:50||105.14||105.14||105.14||105.14|0
1619530200000|2021-04-27 13:30:00|105.14|105.12|105.1|105.06|105.14|105.12|105.1|105.04|16364
1619530210000|2021-04-27 13:30:10|105.12||105.1||105.12||105.1||2803
1619530220000|2021-04-27 13:30:20|105.12|105.1|105.18|105.14|105.18|105.16|105.12|105.1|59103
1619530230000|2021-04-27 13:30:30|105.16|105.1|105.16|105.12|105.18|105.16|105.16|105.08|65104
1619530240000|2021-04-27 13:30:40|105.12|105.08|105.1|105.04|105.12|105.08|105.1|105.04|10925
1619530250000|2021-04-27 13:30:50|105.08|105.06|105.02|104.98|105.08|105.06|105|104.98|16753
1619530260000|2021-04-27 13:31:00|105|104.96|104.84|104.78|105|104.96|104.82|104.76|13091
1619530270000|2021-04-27 13:31:10|104.82|104.76|105.04|104.98|105.04|104.98|104.8|104.76|57492
1619530280000|2021-04-27 13:31:20|105.06|105|105.1|105.02|105.1|105.02|105.06|105|4595
1619530290000|2021-04-27 13:31:30|105.08|105.04|105.1|105.06|105.1|105.06|105.08|105.04|2503
1619530300000|2021-04-27 13:31:40||105.04||105.06||105.06||105.04|10226
1619530310000|2021-04-27 13:31:50|105.08|105.04|105.16|105.12|105.16|105.12|105.08|105|32161
1619530320000|2021-04-27 13:32:00|105.18|105.14|105.2|105.12|105.22|105.14|105.18|105.1|16366
1619530330000|2021-04-27 13:32:10|105.22|105.14|105.2|105.14|105.22|105.16|105.2|105.14|1346
1619530340000|2021-04-27 13:32:20||105.16||105.16||105.16||105.16|19041
1619530350000|2021-04-27 13:32:30|105.18|105.14|105.14|105.12|105.18|105.14|105.1|105.04|23023
1619530360000|2021-04-27 13:32:40|||||||||3000
1619530370000|2021-04-27 13:32:50|||||||||1662
1619530380000|2021-04-27 13:33:00|105.12|105.08|104.94|104.88|105.12|105.08|104.86|104.82|90122
1619530390000|2021-04-27 13:33:10|104.96|104.9|105.06|105.02|105.06|105.02|104.94|104.88|46576
1619530400000|2021-04-27 13:33:20|105.08||105.08||105.08||105.08||2885
1619530410000|2021-04-27 13:33:30|105.06|105.04|105.06|105.02|105.06|105.04|105.04|105|13563
1619530420000|2021-04-27 13:33:40|105.04|105|105.02|104.98|105.06|105|105|104.96|34373
1619530430000|2021-04-27 13:33:50|105.06|105|105.06|105|105.06|105|105.06|105|7105
1619530440000|2021-04-27 13:34:00|105.04|104.98|104.88|104.82|105.04|104.98|104.88|104.82|20858
1619530450000|2021-04-27 13:34:10|104.86|104.8|104.94|104.88|104.94|104.9|104.82|104.76|53913
1619530460000|2021-04-27 13:34:20|104.96|104.9|104.96|104.9|104.98|104.9|104.96|104.9|10083
1619530470000|2021-04-27 13:34:30||104.92||104.9||104.92||104.9|17697
1619530480000|2021-04-27 13:34:40|104.94|104.88|104.88|104.84|104.94|104.88|104.86|104.84|24804
1619530490000|2021-04-27 13:34:50|104.8|104.82|104.88|104.84|104.88|104.84|104.8|104.76|75775
1619530510000|2021-04-27 13:35:10|104.86|104.82|104.86|104.82|104.92|104.86|104.84|104.8|55538
1619530520000|2021-04-27 13:35:20|104.84|104.8|104.58|104.54|104.84|104.8|104.58|104.5|16459
1619530530000|2021-04-27 13:35:30|104.56|104.5|104.62|104.58|104.66|104.58|104.54|104.5|24271
1619530540000|2021-04-27 13:35:40|104.6|104.54|104.52|104.5|104.6|104.54|104.52|104.5|4436
1619530550000|2021-04-27 13:35:50|||||||||1000
1619530560000|2021-04-27 13:36:00|104.5|104.46|104.34|104.26|104.5|104.46|104.32|104.24|18259
1619530570000|2021-04-27 13:36:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.22|313
1619530580000|2021-04-27 13:36:20||104.26||104.26||104.26||104.26|0
1619530590000|2021-04-27 13:36:30|104.3|104.24|104.22|104.16|104.3|104.24|104.22|104.12|17950
1619530600000|2021-04-27 13:36:40|104.2|104.14|104.22|104.14|104.22|104.14|104.2|104.12|10462
1619530610000|2021-04-27 13:36:50|104.2|104.16|104.1|104.08|104.2|104.16|104.04|103.98|58249
1619530620000|2021-04-27 13:37:00|104.08|104.06|104.14|104.02|104.16|104.06|103.96|103.86|106984
1619530630000|2021-04-27 13:37:10|104.16|104.06|104.12|104.04|104.16|104.06|103.98|103.9|87837
1619530640000|2021-04-27 13:37:20|104.14|104.06|104.08|104.04|104.14|104.08|104.02|103.92|13108
1619530650000|2021-04-27 13:37:30|104.06|104|104.06|103.96|104.06|104|104.06|103.96|7
1619530660000|2021-04-27 13:37:40|104.04|103.98|104.02|103.96|104.08|104.02|104.02|103.96|22514
1619530670000|2021-04-27 13:37:50|103.98|103.94|103.96|103.88|103.98|103.94|103.94|103.88|12339
1619530680000|2021-04-27 13:38:00|103.98|103.9|104.02|103.96|104.04|103.96|103.98|103.9|11652
1619530690000|2021-04-27 13:38:10|104.04|103.98|104.06|103.98|104.06|103.98|104.04|103.98|6076
1619530700000|2021-04-27 13:38:20|104.08|104|104|103.94|104.14|104.08|104|103.94|22999
1619530720000|2021-04-27 13:38:40|103.98|103.92|103.96|103.94|104|103.94|103.96|103.9|13931
1619530730000|2021-04-27 13:38:50|103.98|103.96|103.92|103.88|104.02|103.98|103.92|103.88|56919
1619530740000|2021-04-27 13:39:00|103.94|103.9|104.02|103.96|104.06|103.96|103.92|103.9|21159
1619530760000|2021-04-27 13:39:20|104.04|103.98|104.06|104.02|104.06|104.02|104.02|103.98|26517
1619530770000|2021-04-27 13:39:30|104.08|104.04|104.08|104.04|104.14|104.04|104.08|104.02|9440
1619530780000|2021-04-27 13:39:40|104.1|104.02|104.1|104.06|104.1|104.08|104.08|104.02|9921
1619530790000|2021-04-27 13:39:50|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104.02|11622
1619530810000|2021-04-27 13:40:10|104.06|104.02|104.04|103.96|104.06|104.02|104|103.96|15925
1619530820000|2021-04-27 13:40:20||103.94||103.96||103.96||103.94|9500
1619530830000|2021-04-27 13:40:30|104.02|103.98|103.9|103.82|104.02|104|103.88|103.8|30112
1619530840000|2021-04-27 13:40:40|103.88||103.88||103.88||103.88||0
1619530850000|2021-04-27 13:40:50|103.86|103.8|103.82|103.76|103.86|103.8|103.82|103.76|2700
1619530870000|2021-04-27 13:41:10||103.74||103.76||103.76||103.74|4956
1619530880000|2021-04-27 13:41:20|103.84|103.78|103.88|103.84|103.94|103.88|103.82|103.78|46043
1619530890000|2021-04-27 13:41:30|103.86|103.82|103.8|103.72|103.86|103.82|103.8|103.72|28841
1619530900000|2021-04-27 13:41:40|103.78|103.68|103.72|103.64|103.78|103.68|103.72|103.62|12882
1619530910000|2021-04-27 13:41:50|103.7||103.7||103.7||103.7||0
1619530920000|2021-04-27 13:42:00||103.66||103.64||103.66||103.64|14748
1619530930000|2021-04-27 13:42:10|103.68||103.68||103.68||103.68||5539
1619530940000|2021-04-27 13:42:20|||||||||67011
1619530950000|2021-04-27 13:42:30|||||||||3910
1619530960000|2021-04-27 13:42:40|103.7|103.66|103.72|103.66|103.8|103.7|103.7|103.66|27232
1619530970000|2021-04-27 13:42:50|103.7|103.64|103.7|103.66|103.7|103.66|103.7|103.64|78911
1619530980000|2021-04-27 13:43:00|103.72|103.68|103.96|103.9|104|103.92|103.72|103.68|32609
1619530990000|2021-04-27 13:43:10|103.94|103.86|103.96|103.92|103.96|103.92|103.9|103.84|27443
1619531020000|2021-04-27 13:43:40|103.94|103.9|103.88|103.84|103.94|103.9|103.84|103.78|21259
1619531030000|2021-04-27 13:43:50|103.9|103.86|103.9|103.86|103.9|103.86|103.9|103.86|2552
1619531040000|2021-04-27 13:44:00|||||||||1906
1619531050000|2021-04-27 13:44:10|103.88|103.84|103.96|103.9|103.98|103.94|103.88|103.84|36191
1619531060000|2021-04-27 13:44:20|103.94|103.88|103.88|103.82|103.96|103.88|103.88|103.8|23170
1619531070000|2021-04-27 13:44:30|103.86|103.8|103.94|103.86|103.94|103.86|103.84|103.8|8001
1619531080000|2021-04-27 13:44:40|103.96|103.88|103.98|103.94|103.98|103.94|103.96|103.88|10041
1619531090000|2021-04-27 13:44:50|104|103.96|104.1|104.04|104.12|104.06|104|103.96|25241
1619531100000|2021-04-27 13:45:00|104.08|104.02|104.06|103.98|104.08|104.02|104.02|103.96|3660
1619531110000|2021-04-27 13:45:10|104.08|104|104.06|104.02|104.08|104.02|104.04|103.98|2521
1619531130000|2021-04-27 13:45:30|104.04|103.98|104|103.94|104.04|103.98|104|103.92|4849
1619531140000|2021-04-27 13:45:40|103.98|103.92|103.98|103.9|103.98|103.92|103.98|103.9|1500
1619531150000|2021-04-27 13:45:50||103.92||103.92||103.92||103.92|910
1619531170000|2021-04-27 13:46:10|103.96|103.9|103.92|103.84|103.96|103.9|103.92|103.82|6288
1619531180000|2021-04-27 13:46:20||103.82||103.82||103.84||103.82|0
1619531190000|2021-04-27 13:46:30|103.9|103.84|103.92|103.84|103.92|103.84|103.86|103.82|3139
1619531200000|2021-04-27 13:46:40|103.9||103.88||103.92||103.88||2493
1619531220000|2021-04-27 13:47:00|103.86|103.82|103.88|103.8|103.88|103.86|103.86|103.78|19849
1619531230000|2021-04-27 13:47:10|103.9||103.88||103.9||103.88||10583
1619531240000|2021-04-27 13:47:20|||||||||9500
1619531250000|2021-04-27 13:47:30|103.9|103.82|103.98|103.92|103.98|103.92|103.88|103.82|26645
1619531260000|2021-04-27 13:47:40|103.96|103.9|103.9|103.84|103.96|103.9|103.88|103.84|7063
1619531270000|2021-04-27 13:47:50|103.88|103.82|103.96|103.88|103.96|103.88|103.88|103.82|4649
1619531280000|2021-04-27 13:48:00|103.98|103.9|104.12|104.06|104.12|104.06|103.98|103.9|7876
1619531300000|2021-04-27 13:48:20|104.14|104.1|104.18|104.12|104.2|104.14|104.14|104.1|18915
1619531320000|2021-04-27 13:48:40|||||||||95
1619531330000|2021-04-27 13:48:50|104.16|104.1|104.14|104.12|104.18|104.12|104.14|104.1|1577
1619531340000|2021-04-27 13:49:00|104.18|104.14|104.16|104.12|104.18|104.14|104.14|104.12|7636
1619531350000|2021-04-27 13:49:10|104.18||104.16||104.18||104.16||52
1619531370000|2021-04-27 13:49:30|104.18||104.18||104.18||104.18||73158
1619531380000|2021-04-27 13:49:40|104.16||104.14||104.16||104.14||16767
1619531390000|2021-04-27 13:49:50|104.16|104.14|104.32|104.26|104.34|104.28|104.16|104.14|38386
1619531410000|2021-04-27 13:50:10||104.28||104.28||104.28||104.28|3912
1619531420000|2021-04-27 13:50:20|||||||||713
1619531430000|2021-04-27 13:50:30|104.3|104.26|104.24|104.2|104.3|104.26|104.24|104.2|10004
1619531440000|2021-04-27 13:50:40|||||||||89
1619531450000|2021-04-27 13:50:50|104.22||104.24||104.24||104.22||564
1619531460000|2021-04-27 13:51:00|104.26|104.22|104.32|104.26|104.32|104.26|104.26|104.22|13888
1619531480000|2021-04-27 13:51:20|104.34|104.28|104.36|104.3|104.36|104.3|104.34|104.28|20456
1619531520000|2021-04-27 13:52:00|104.38|104.32|104.5|104.42|104.5|104.42|104.38|104.32|27232
1619531540000|2021-04-27 13:52:20|104.48||104.48||104.48||104.48||957
1619531570000|2021-04-27 13:52:50|104.46|104.4|104.42|104.38|104.46|104.42|104.42|104.38|12483
1619531580000|2021-04-27 13:53:00|104.4|104.36|104.52|104.48|104.52|104.5|104.4|104.34|57990
1619531590000|2021-04-27 13:53:10|104.5|104.46|104.36|104.3|104.5|104.48|104.36|104.3|22873
1619531600000|2021-04-27 13:53:20|104.38|104.32|104.38|104.32|104.38|104.32|104.36|104.32|958
1619531610000|2021-04-27 13:53:30|104.42|104.34|104.38|104.32|104.42|104.34|104.38|104.32|9688
1619531620000|2021-04-27 13:53:40|104.36|104.38|104.4|104.34|104.4|104.38|104.36|104.34|9300
1619531630000|2021-04-27 13:53:50|104.42|104.36|104.5|104.44|104.5|104.44|104.42|104.36|9089
1619531640000|2021-04-27 13:54:00|104.48|104.42|104.46|104.42|104.48|104.42|104.46|104.42|11486
1619531650000|2021-04-27 13:54:10|104.48|104.44|104.6|104.54|104.62|104.54|104.48|104.44|30787
1619531660000|2021-04-27 13:54:20|104.58|104.56|104.52|104.5|104.6|104.56|104.52|104.48|11754
1619531700000|2021-04-27 13:55:00|104.54||104.54||104.54||104.54||1626
1619531710000|2021-04-27 13:55:10|104.56|104.54|104.58|104.52|104.6|104.58|104.56|104.5|22475
1619531750000|2021-04-27 13:55:50|104.6|104.5|104.64|104.58|104.68|104.62|104.6|104.5|27885
1619531760000|2021-04-27 13:56:00|104.62|104.56|104.66|104.58|104.66|104.58|104.62|104.56|32322
1619531770000|2021-04-27 13:56:10|104.64||104.64||104.64||104.64||1
1619531780000|2021-04-27 13:56:20|104.62|104.56|104.64|104.56|104.64|104.56|104.62|104.56|16514
1619531790000|2021-04-27 13:56:30|104.62|104.58|104.64|104.58|104.64|104.58|104.62|104.56|538
1619531800000|2021-04-27 13:56:40|104.62|104.6|104.64|104.6|104.66|104.6|104.62|104.6|10537
1619531810000|2021-04-27 13:56:50|104.66|104.62|104.7|104.66|104.7|104.66|104.66|104.62|12238
1619531820000|2021-04-27 13:57:00|104.72|104.68|104.72|104.68|104.72|104.68|104.72|104.68|4014
1619531830000|2021-04-27 13:57:10|104.74|104.7|104.76|104.7|104.76|104.7|104.74|104.7|6463
1619531840000|2021-04-27 13:57:20|104.78|104.72|104.82|104.76|104.84|104.76|104.78|104.72|9666
1619531850000|2021-04-27 13:57:30|104.78||104.8||104.82||104.78||22
1619531860000|2021-04-27 13:57:40|104.82|104.74|104.76|104.7|104.82|104.74|104.76|104.7|5893
1619531870000|2021-04-27 13:57:50|104.78|104.72|104.76|104.72|104.78|104.72|104.76|104.7|0
1619531880000|2021-04-27 13:58:00|104.74|104.7|104.74|104.7|104.78|104.72|104.74|104.7|68889
1619531900000|2021-04-27 13:58:20|104.72|104.68|104.7|104.66|104.74|104.68|104.7|104.66|19147
1619531930000|2021-04-27 13:58:50|104.68|104.64|104.58|104.52|104.7|104.68|104.58|104.52|33874
1619531940000|2021-04-27 13:59:00||104.5||104.5||104.5||104.5|268
1619531950000|2021-04-27 13:59:10|||||||||2000
1619531960000|2021-04-27 13:59:20|104.56|104.48|104.54|104.46|104.58|104.5|104.54|104.44|2
1619531970000|2021-04-27 13:59:30|||||||||1895
1619531990000|2021-04-27 13:59:50|104.52|104.48|104.56|104.52|104.56|104.52|104.52|104.48|8690
1619532000000|2021-04-27 14:00:00|||||||||43
1619532010000|2021-04-27 14:00:10|104.54|104.5|104.56|104.5|104.56|104.5|104.48|104.4|16637
1619532020000|2021-04-27 14:00:20|||||||||4871
1619532030000|2021-04-27 14:00:30|104.54|104.48|104.54|104.48|104.54|104.48|104.54|104.48|10835
1619532040000|2021-04-27 14:00:40|104.56|104.46|104.56|104.5|104.56|104.5|104.54|104.46|1190
1619532050000|2021-04-27 14:00:50|104.54|104.52|104.54|104.48|104.54|104.52|104.54|104.48|521
1619532060000|2021-04-27 14:01:00||104.46||104.46||104.46||104.46|4088
1619532070000|2021-04-27 14:01:10|104.52|104.44|104.54|104.46|104.54|104.46|104.48|104.4|24124
1619532080000|2021-04-27 14:01:20|104.52|104.44|104.52|104.46|104.54|104.46|104.52|104.42|0
1619532090000|2021-04-27 14:01:30|104.5|104.44|104.52|104.46|104.54|104.48|104.48|104.44|7571
1619532100000|2021-04-27 14:01:40|104.5|104.44|104.5|104.44|104.5|104.44|104.5|104.44|0
1619532110000|2021-04-27 14:01:50|104.52|104.46|104.54|104.48|104.54|104.5|104.52|104.46|2146
1619532120000|2021-04-27 14:02:00|||||||||9000
1619532130000|2021-04-27 14:02:10|104.56|104.5|104.56|104.52|104.58|104.56|104.56|104.5|22884
1619532140000|2021-04-27 14:02:20|104.58|104.54|104.58|104.54|104.58|104.54|104.58|104.52|3270
1619532150000|2021-04-27 14:02:30|104.64|104.58|104.64|104.6|104.64|104.6|104.64|104.58|722
1619532170000|2021-04-27 14:02:50|104.62|104.58|104.6|104.54|104.64|104.58|104.6|104.54|10304
1619532190000|2021-04-27 14:03:10||104.56||104.56||104.56||104.56|5
1619532200000|2021-04-27 14:03:20||104.54||104.54||104.56||104.54|9627
1619532240000|2021-04-27 14:04:00|104.58|104.52|104.44|104.38|104.58|104.52|104.44|104.38|41534
1619532250000|2021-04-27 14:04:10|104.42|104.36|104.36|104.32|104.44|104.38|104.34|104.3|49429
1619532260000|2021-04-27 14:04:20|104.34|104.3|104.34|104.3|104.34|104.3|104.34|104.3|3224
1619532280000|2021-04-27 14:04:40|104.36|104.34|104.48|104.44|104.48|104.44|104.36|104.3|34667
1619532290000|2021-04-27 14:04:50|104.46|104.42|104.46|104.42|104.46|104.42|104.44|104.4|7671
1619532300000|2021-04-27 14:05:00|104.48|104.44|104.48|104.44|104.48|104.44|104.48|104.44|8453
1619532310000|2021-04-27 14:05:10|104.5|104.46|104.5|104.46|104.56|104.48|104.48|104.46|16354
1619532330000|2021-04-27 14:05:30|104.52|104.48|104.56|104.5|104.56|104.5|104.52|104.48|9348
1619532340000|2021-04-27 14:05:40|104.58|104.52|104.66|104.62|104.68|104.62|104.58|104.52|14213
1619532350000|2021-04-27 14:05:50||104.6||104.58||104.6||104.58|6203
1619532360000|2021-04-27 14:06:00||104.6||104.6||104.6||104.6|0
1619532380000|2021-04-27 14:06:20|||||||||7
1619532390000|2021-04-27 14:06:30|104.68|104.62|104.66|104.62|104.68|104.62|104.66|104.62|3334
1619532400000|2021-04-27 14:06:40|104.68|104.64|104.68|104.64|104.68|104.64|104.66|104.64|15175
1619532410000|2021-04-27 14:06:50|104.7|104.66|104.76|104.7|104.76|104.7|104.7|104.66|35467
1619532420000|2021-04-27 14:07:00|104.72|104.72|104.76|104.72|104.76|104.72|104.72|104.72|5854
1619532450000|2021-04-27 14:07:30|104.72|104.7|104.7|104.64|104.72|104.7|104.7|104.64|21191
1619532460000|2021-04-27 14:07:40|104.72|104.7|104.7|104.64|104.72|104.7|104.7|104.64|10533
1619532470000|2021-04-27 14:07:50|104.68|104.66|104.68|104.66|104.68|104.66|104.68|104.66|0
1619532480000|2021-04-27 14:08:00|104.7|104.68|104.72|104.68|104.72|104.68|104.7|104.66|3208
1619532490000|2021-04-27 14:08:10|104.74|104.7|104.8|104.72|104.8|104.72|104.74|104.7|15576
1619532510000|2021-04-27 14:08:30|104.78||104.78||104.78||104.78||270
1619532550000|2021-04-27 14:09:10|104.8|104.74|104.88|104.82|104.88|104.82|104.8|104.74|25671
1619532560000|2021-04-27 14:09:20|104.9|104.84|104.9|104.88|104.9|104.88|104.9|104.84|3253
1619532570000|2021-04-27 14:09:30|104.92||104.92||104.92||104.92||4310
1619532590000|2021-04-27 14:09:50|104.9||104.9||104.9||104.9||202
1619532600000|2021-04-27 14:10:00|104.88|104.86|104.9|104.84|104.9|104.88|104.86|104.82|59160
1619532610000|2021-04-27 14:10:10|104.88|104.82|104.88|104.82|104.88|104.84|104.88|104.82|5415
1619532630000|2021-04-27 14:10:30|||||||||169
1619532650000|2021-04-27 14:10:50|104.86|104.8|104.8|104.74|104.86|104.8|104.8|104.74|3964
1619532660000|2021-04-27 14:11:00||104.72||104.72||104.72||104.72|1643
1619532670000|2021-04-27 14:11:10||104.74||104.74||104.74||104.74|0
1619532680000|2021-04-27 14:11:20|104.78||104.78||104.78||104.78||0
1619532690000|2021-04-27 14:11:30||104.76||104.74||104.76||104.74|1501
1619532700000|2021-04-27 14:11:40|104.76|104.72|104.76|104.72|104.76|104.72|104.76|104.72|1182
1619532710000|2021-04-27 14:11:50|104.74|104.7|104.68|104.64|104.74|104.7|104.68|104.62|7953
1619532720000|2021-04-27 14:12:00|104.7|104.66|104.74|104.66|104.74|104.66|104.7|104.64|25198
1619532730000|2021-04-27 14:12:10|104.76|104.68|104.76|104.72|104.76|104.72|104.76|104.68|288
1619532760000|2021-04-27 14:12:40|104.74|104.7|104.74|104.68|104.74|104.72|104.74|104.66|4602
1619532770000|2021-04-27 14:12:50||104.66||104.7||104.7||104.66|47490
1619532790000|2021-04-27 14:13:10|||||||||23883
1619532800000|2021-04-27 14:13:20|104.72|104.68|104.7|104.68|104.72|104.68|104.7|104.68|9827
1619532810000|2021-04-27 14:13:30||104.66||104.66||104.66||104.66|0
1619532820000|2021-04-27 14:13:40|||||||||116
1619532830000|2021-04-27 14:13:50|||||||||286
1619532840000|2021-04-27 14:14:00|104.68|104.68|104.7|104.68|104.7|104.68|104.68|104.68|10687
1619532860000|2021-04-27 14:14:20|104.72|104.7|104.74|104.7|104.74|104.7|104.72|104.66|34845
1619532870000|2021-04-27 14:14:30|||||||||3000
1619532880000|2021-04-27 14:14:40|||||||||2532
1619532890000|2021-04-27 14:14:50|104.72|104.68|104.64|104.6|104.72|104.68|104.62|104.6|16729
1619532900000|2021-04-27 14:15:00|104.62|104.58|104.62|104.58|104.64|104.6|104.62|104.58|15358
1619532910000|2021-04-27 14:15:10|104.58|104.56|104.62|104.58|104.64|104.58|104.58|104.56|1722
1619532920000|2021-04-27 14:15:20|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|192
1619532930000|2021-04-27 14:15:30|104.62|104.58|104.64|104.6|104.64|104.6|104.62|104.58|1061
1619532940000|2021-04-27 14:15:40|104.62|104.58|104.64|104.6|104.64|104.6|104.6|104.56|12702
1619532950000|2021-04-27 14:15:50|104.62|104.58|104.62|104.58|104.62|104.58|104.62|104.58|9472
1619532970000|2021-04-27 14:16:10|104.6|104.56|104.64|104.6|104.66|104.64|104.6|104.56|58195
1619532980000|2021-04-27 14:16:20|104.66|104.62|104.68|104.62|104.68|104.64|104.66|104.62|4688
1619533010000|2021-04-27 14:16:50|||||||||14294
1619533020000|2021-04-27 14:17:00|104.66||104.66||104.66||104.66||65
1619533060000|2021-04-27 14:17:40|104.68|104.64|104.74|104.7|104.76|104.74|104.68|104.62|59844
1619533070000|2021-04-27 14:17:50||104.68||104.68||104.68||104.68|1500
1619533080000|2021-04-27 14:18:00|104.72|104.7|104.72|104.7|104.72|104.7|104.68|104.66|7157
1619533090000|2021-04-27 14:18:10|104.7|104.66|104.72|104.66|104.72|104.66|104.7|104.66|281
1619533110000|2021-04-27 14:18:30|||||||||2500
1619533120000|2021-04-27 14:18:40||104.68||104.7||104.7||104.68|28
1619533130000|2021-04-27 14:18:50|104.74|104.68|104.68|104.64|104.74|104.68|104.68|104.64|15073
1619533140000|2021-04-27 14:19:00||104.62||104.62||104.62||104.62|2626
1619533150000|2021-04-27 14:19:10|||||||||470
1619533170000|2021-04-27 14:19:30||104.64||104.64||104.64||104.64|2112
1619533190000|2021-04-27 14:19:50|||||||||955
1619533200000|2021-04-27 14:20:00|104.66|104.62|104.64|104.62|104.66|104.62|104.64|104.62|3393
1619533210000|2021-04-27 14:20:10|104.66|104.6|104.64|104.62|104.66|104.62|104.64|104.6|4575
1619533220000|2021-04-27 14:20:20|104.62|104.6|104.56|104.52|104.62|104.6|104.56|104.52|13435
1619533230000|2021-04-27 14:20:30|104.54|104.5|104.52|104.46|104.54|104.5|104.52|104.44|10788
1619533240000|2021-04-27 14:20:40|104.5|104.42|104.32|104.3|104.5|104.42|104.32|104.28|25096
1619533260000|2021-04-27 14:21:00|104.34|104.32|104.34|104.3|104.36|104.32|104.32|104.28|45907
1619533270000|2021-04-27 14:21:10|104.36|104.32|104.4|104.36|104.42|104.36|104.36|104.32|23103
1619533280000|2021-04-27 14:21:20|104.38|104.38|104.4|104.34|104.42|104.4|104.38|104.34|13689
1619533290000|2021-04-27 14:21:30||104.36||104.36||104.36||104.36|2500
1619533300000|2021-04-27 14:21:40|104.38|104.34|104.38|104.34|104.38|104.34|104.38|104.34|189
1619533310000|2021-04-27 14:21:50|104.4|104.36|104.42|104.4|104.42|104.4|104.4|104.34|7944
1619533320000|2021-04-27 14:22:00|104.46|104.42|104.46|104.42|104.46|104.42|104.46|104.42|5577
1619533330000|2021-04-27 14:22:10|104.44|104.4|104.42|104.38|104.44|104.4|104.42|104.38|238
1619533340000|2021-04-27 14:22:20||104.4||104.4||104.4||104.4|0
1619533350000|2021-04-27 14:22:30|104.44|104.38|104.36|104.32|104.44|104.38|104.34|104.3|15750
1619533360000|2021-04-27 14:22:40|104.34||104.34||104.36||104.34||0
1619533370000|2021-04-27 14:22:50|104.32|104.3|104.2|104.18|104.32|104.3|104.18|104.12|563
1619533380000|2021-04-27 14:23:00|104.22|104.2|104.28|104.26|104.32|104.26|104.22|104.2|102516
1619533390000|2021-04-27 14:23:10|104.3|104.28|104.34|104.3|104.34|104.3|104.3|104.28|15160
1619533420000|2021-04-27 14:23:40|104.32||104.32||104.32||104.32||542
1619533430000|2021-04-27 14:23:50|104.34||104.32||104.34||104.32||100
1619533440000|2021-04-27 14:24:00|104.3|104.28|104.32|104.28|104.32|104.28|104.3|104.26|5756
1619533450000|2021-04-27 14:24:10|104.3|104.26|104.16|104.12|104.32|104.26|104.16|104.1|24259
1619533460000|2021-04-27 14:24:20|104.18|104.14|104.24|104.22|104.24|104.22|104.18|104.14|16125
1619533470000|2021-04-27 14:24:30|104.28|104.24|104.28|104.22|104.32|104.26|104.28|104.22|38705
1619533480000|2021-04-27 14:24:40||104.24||104.24||104.24||104.24|0
1619533490000|2021-04-27 14:24:50|104.26|104.22|104.22|104.2|104.26|104.22|104.22|104.2|13130
1619533500000|2021-04-27 14:25:00|104.24|104.22|104.26|104.22|104.28|104.22|104.24|104.22|2178
1619533510000|2021-04-27 14:25:10||104.2||104.22||104.22||104.2|5877
1619533520000|2021-04-27 14:25:20|104.18|104.2|104.16|104.12|104.18|104.2|104.14|104.08|59061
1619533530000|2021-04-27 14:25:30|104.14||104.16||104.16||104.14||5939
1619533560000|2021-04-27 14:26:00|104.18|104.14|104.14|104.12|104.18|104.14|104.14|104.1|10742
1619533570000|2021-04-27 14:26:10|104.12|104.1|104.14|104.1|104.14|104.12|104.12|104.1|5006
1619533590000|2021-04-27 14:26:30|104.12|104.08|104|103.98|104.12|104.08|104|103.98|43218
1619533600000|2021-04-27 14:26:40||103.96||103.92||103.96||103.92|859
1619533610000|2021-04-27 14:26:50|103.98|103.9|103.92|103.86|103.98|103.9|103.9|103.82|21397
1619533640000|2021-04-27 14:27:20|103.96|103.88|104|103.94|104|103.94|103.94|103.88|39194
1619533650000|2021-04-27 14:27:30||103.96||103.94||103.96||103.94|4821
1619533660000|2021-04-27 14:27:40|103.98|103.92|103.84|103.78|103.98|103.92|103.84|103.76|24247
1619533670000|2021-04-27 14:27:50|103.82|103.76|103.96|103.9|103.98|103.9|103.82|103.76|34911
1619533690000|2021-04-27 14:28:10|103.9|103.88|103.96|103.88|103.96|103.88|103.9|103.88|4292
1619533700000|2021-04-27 14:28:20|103.92|103.9|103.96|103.9|103.96|103.9|103.92|103.9|999
1619533710000|2021-04-27 14:28:30|||||||||1896
1619533730000|2021-04-27 14:28:50|103.94|103.88|103.92|103.86|103.94|103.88|103.9|103.84|14004
1619533740000|2021-04-27 14:29:00|103.94||103.88||103.94||103.88||4009
1619533750000|2021-04-27 14:29:10|103.86|103.84|103.82|103.76|103.86|103.84|103.82|103.76|7806
1619533760000|2021-04-27 14:29:20|103.84|103.78|103.8|103.74|103.84|103.78|103.78|103.7|29411
1619533770000|2021-04-27 14:29:30|103.78|103.72|103.82|103.74|103.82|103.76|103.78|103.72|40278
1619533780000|2021-04-27 14:29:40|103.84|103.76|103.92|103.84|103.94|103.88|103.84|103.76|17574
1619533790000|2021-04-27 14:29:50|103.9|103.86|103.92|103.88|103.94|103.88|103.9|103.86|849
1619533800000|2021-04-27 14:30:00|103.9||103.92||103.92||103.9||9679
1619533810000|2021-04-27 14:30:10|103.9|103.9|103.94|103.9|103.96|103.9|103.9|103.9|3896
1619533820000|2021-04-27 14:30:20|103.92|103.92|103.92|103.84|103.92|103.92|103.92|103.84|21256
1619533830000|2021-04-27 14:30:30||103.86||103.86||103.86||103.86|5
1619533840000|2021-04-27 14:30:40|||||||||10000
1619533860000|2021-04-27 14:31:00|103.94|103.88|103.8|103.72|103.94|103.88|103.8|103.7|12949
1619533870000|2021-04-27 14:31:10|103.78|103.7|103.72|103.66|103.78|103.7|103.72|103.66|1027
1619533880000|2021-04-27 14:31:20|103.7|103.64|103.7|103.64|103.7|103.64|103.7|103.64|1345
1619533890000|2021-04-27 14:31:30|103.74|103.66|103.7|103.64|103.78|103.74|103.7|103.64|56883
1619533910000|2021-04-27 14:31:50|||||||||2893
1619533930000|2021-04-27 14:32:10|103.72|103.66|103.78|103.74|103.8|103.74|103.72|103.66|17247
1619533940000|2021-04-27 14:32:20|103.8|103.76|103.82|103.76|103.84|103.76|103.8|103.76|12856
1619533950000|2021-04-27 14:32:30|103.8|103.78|103.8|103.74|103.8|103.78|103.8|103.7|5410
1619533960000|2021-04-27 14:32:40|103.84|103.76|103.84|103.78|103.84|103.78|103.84|103.76|853
1619533970000|2021-04-27 14:32:50|||||||||32664
1619533980000|2021-04-27 14:33:00|103.86|103.8|103.86|103.8|103.86|103.8|103.86|103.8|3478
1619533990000|2021-04-27 14:33:10|103.88|103.82|103.9|103.84|103.9|103.84|103.88|103.82|7218
1619534000000|2021-04-27 14:33:20|103.92|103.86|103.98|103.92|104|103.92|103.9|103.86|35992
1619534010000|2021-04-27 14:33:30|103.96|103.9|103.92|103.86|103.96|103.9|103.92|103.86|20171
1619534020000|2021-04-27 14:33:40|||||||||1500
1619534030000|2021-04-27 14:33:50|103.9|103.84|103.9|103.86|103.9|103.86|103.88|103.84|17014
1619534040000|2021-04-27 14:34:00|103.88|103.84|103.96|103.9|103.96|103.9|103.88|103.84|152554
1619534050000|2021-04-27 14:34:10|103.94|103.88|103.94|103.86|103.94|103.88|103.94|103.86|4834
1619534060000|2021-04-27 14:34:20|103.92||103.9||103.92||103.9||0
1619534070000|2021-04-27 14:34:30|103.92|103.9|103.9|103.86|103.92|103.9|103.9|103.86|7394
1619534080000|2021-04-27 14:34:40|||||||||5000
1619534090000|2021-04-27 14:34:50|103.88|103.88|103.96|103.92|103.96|103.94|103.88|103.88|14461
1619534100000|2021-04-27 14:35:00|103.98|103.94|103.98|103.92|104|103.94|103.98|103.92|15558
1619534110000|2021-04-27 14:35:10|||||||||8842
1619534130000|2021-04-27 14:35:30|||||||||5000
1619534160000|2021-04-27 14:36:00|103.96|103.9|103.84|103.8|103.96|103.9|103.82|103.76|22022
1619534170000|2021-04-27 14:36:10|103.82|103.78|103.82|103.78|103.84|103.78|103.82|103.78|12819
1619534180000|2021-04-27 14:36:20|103.84|103.8|103.84|103.78|103.84|103.8|103.82|103.78|25273
1619534190000|2021-04-27 14:36:30|103.82|103.76|103.82|103.78|103.82|103.78|103.78|103.76|25145
1619534200000|2021-04-27 14:36:40|103.8|103.76|103.78|103.68|103.8|103.76|103.78|103.68|309
1619534210000|2021-04-27 14:36:50||103.7||103.7||103.72||103.68|4500
1619534240000|2021-04-27 14:37:20|103.76|103.72|103.76|103.7|103.76|103.72|103.76|103.7|4058
1619534250000|2021-04-27 14:37:30|103.74|103.68|103.64|103.62|103.74|103.68|103.64|103.6|12813
1619534260000|2021-04-27 14:37:40|103.62|103.6|103.62|103.56|103.62|103.6|103.62|103.56|12220
1619534270000|2021-04-27 14:37:50|103.64|103.58|103.68|103.64|103.7|103.66|103.64|103.58|26713
1619534280000|2021-04-27 14:38:00|103.7|103.62|103.68|103.62|103.7|103.64|103.68|103.6|13136
1619534290000|2021-04-27 14:38:10|103.66|103.6|103.66|103.6|103.66|103.62|103.66|103.6|13831
1619534300000|2021-04-27 14:38:20|103.64|103.58|103.62|103.58|103.66|103.58|103.62|103.58|36148
1619534310000|2021-04-27 14:38:30|103.6|103.56|103.56|103.5|103.6|103.56|103.56|103.5|24637
1619534320000|2021-04-27 14:38:40|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.5|10493
1619534330000|2021-04-27 14:38:50|103.58|103.54|103.62|103.56|103.62|103.56|103.58|103.54|5616
1619534340000|2021-04-27 14:39:00|103.64|103.58|103.72|103.64|103.72|103.64|103.64|103.58|7731
1619534350000|2021-04-27 14:39:10|103.76|103.66|103.72|103.66|103.76|103.68|103.72|103.64|270
1619534360000|2021-04-27 14:39:20|103.76|103.68|103.76|103.72|103.78|103.72|103.76|103.68|2076
1619534370000|2021-04-27 14:39:30||103.68||103.68||103.72||103.66|5682
1619534380000|2021-04-27 14:39:40|103.74|103.66|103.72|103.64|103.76|103.66|103.72|103.64|14749
1619534390000|2021-04-27 14:39:50||103.68||103.68||103.68||103.68|4788
1619534400000|2021-04-27 14:40:00|103.7|103.64|103.68|103.6|103.7|103.64|103.68|103.6|185
1619534410000|2021-04-27 14:40:10|||||||||33
1619534420000|2021-04-27 14:40:20|103.66|103.58|103.6|103.54|103.66|103.58|103.6|103.54|10613
1619534430000|2021-04-27 14:40:30|103.58||103.58||103.58||103.58||800
1619534440000|2021-04-27 14:40:40|103.56|103.52|103.56|103.52|103.58|103.52|103.56|103.52|5900
1619534450000|2021-04-27 14:40:50|103.58|103.54|103.58|103.52|103.66|103.58|103.58|103.52|31244
1619534460000|2021-04-27 14:41:00|103.56|103.5|103.58|103.52|103.58|103.52|103.56|103.5|8279
1619534470000|2021-04-27 14:41:10|103.6|103.54|103.6|103.54|103.64|103.56|103.58|103.54|3898
1619534480000|2021-04-27 14:41:20|||||||||5000
1619534490000|2021-04-27 14:41:30|103.56|103.52|103.56|103.52|103.6|103.54|103.56|103.5|12137
1619534500000|2021-04-27 14:41:40|103.54|103.5|103.58|103.52|103.64|103.58|103.54|103.5|74561
1619534510000|2021-04-27 14:41:50||103.54||103.54||103.54||103.54|2628
1619534520000|2021-04-27 14:42:00|103.6|103.56|103.62|103.6|103.62|103.6|103.58|103.56|103595
1619534530000|2021-04-27 14:42:10|103.66|103.62|103.72|103.64|103.72|103.64|103.66|103.62|18368
1619534540000|2021-04-27 14:42:20|||||||||2000
1619534550000|2021-04-27 14:42:30|103.74|103.66|103.68|103.64|103.74|103.66|103.68|103.64|185
1619534560000|2021-04-27 14:42:40||103.66||103.66||103.66||103.66|5309
1619534580000|2021-04-27 14:43:00|||||||||2391
1619534600000|2021-04-27 14:43:20|103.7|103.68|103.78|103.74|103.78|103.74|103.7|103.68|15826
1619534610000|2021-04-27 14:43:30|103.8|103.76|103.88|103.82|103.88|103.82|103.8|103.76|7233
1619534620000|2021-04-27 14:43:40|103.86|103.84|103.86|103.82|103.86|103.84|103.86|103.82|4027
1619534640000|2021-04-27 14:44:00|103.88|103.84|103.9|103.84|103.96|103.9|103.88|103.84|18770
1619534660000|2021-04-27 14:44:20|103.88|103.86|103.88|103.86|103.9|103.86|103.88|103.86|305
1619534670000|2021-04-27 14:44:30|103.86|103.84|103.8|103.74|103.86|103.84|103.8|103.74|20306
1619534680000|2021-04-27 14:44:40|103.78|103.76|103.8|103.76|103.82|103.78|103.78|103.74|21515
1619534690000|2021-04-27 14:44:50||103.74||103.74||103.74||103.74|0
1619534700000|2021-04-27 14:45:00||103.76||103.76||103.76||103.76|1888
1619534710000|2021-04-27 14:45:10|103.82|103.78|103.82|103.78|103.82|103.78|103.76|103.74|16279
1619534720000|2021-04-27 14:45:20|103.84|103.8|103.84|103.78|103.88|103.82|103.82|103.76|9263
1619534730000|2021-04-27 14:45:30|103.82||103.82||103.82||103.82||0
1619534740000|2021-04-27 14:45:40|103.8|103.76|103.82|103.74|103.82|103.76|103.78|103.72|23760
1619534750000|2021-04-27 14:45:50|103.84|103.82|103.84|103.82|103.88|103.82|103.82|103.78|17145
1619534780000|2021-04-27 14:46:20|103.88|103.84|103.9|103.84|103.92|103.84|103.88|103.82|10854
1619534790000|2021-04-27 14:46:30|103.92|103.82|103.92|103.86|103.92|103.86|103.92|103.82|5
1619534800000|2021-04-27 14:46:40|103.9||103.9||103.9||103.9||0
1619534810000|2021-04-27 14:46:50|||||||||7000
1619534820000|2021-04-27 14:47:00|103.88|103.84|103.88|103.86|103.9|103.86|103.88|103.82|1648
1619534840000|2021-04-27 14:47:20|103.86|103.84|103.88|103.82|103.88|103.86|103.86|103.82|1121
1619534850000|2021-04-27 14:47:30|103.86|103.84|103.86|103.84|103.88|103.84|103.86|103.82|2558
1619534870000|2021-04-27 14:47:50|103.88|103.82|103.88|103.84|103.88|103.84|103.86|103.82|53577
1619534880000|2021-04-27 14:48:00|103.9|103.86|103.92|103.86|103.96|103.92|103.9|103.86|26344
1619534890000|2021-04-27 14:48:10|||||||||1910
1619534910000|2021-04-27 14:48:30|||||||||4780
1619534920000|2021-04-27 14:48:40|103.9|103.84|103.88|103.84|103.9|103.84|103.88|103.84|2714
1619534930000|2021-04-27 14:48:50|||||||||4418
1619534940000|2021-04-27 14:49:00|103.86|103.82|103.88|103.82|103.88|103.82|103.86|103.82|2492
1619534950000|2021-04-27 14:49:10|||||||||1403
1619534960000|2021-04-27 14:49:20|103.86|103.8|103.82|103.8|103.86|103.8|103.82|103.8|1835
1619534970000|2021-04-27 14:49:30|103.8|103.76|103.78|103.74|103.8|103.76|103.78|103.72|13100
1619534980000|2021-04-27 14:49:40|103.8|103.76|103.78|103.76|103.8|103.76|103.78|103.74|2703
1619534990000|2021-04-27 14:49:50|103.76|103.74|103.76|103.72|103.76|103.74|103.76|103.72|2550
1619535000000|2021-04-27 14:50:00|103.74|103.68|103.74|103.68|103.74|103.68|103.74|103.68|1036
1619535010000|2021-04-27 14:50:10|103.72|103.66|103.76|103.7|103.84|103.76|103.7|103.62|168702
1619535020000|2021-04-27 14:50:20|103.74||103.74||103.74||103.74||3432
1619535030000|2021-04-27 14:50:30|103.76|103.72|103.74|103.7|103.76|103.72|103.74|103.7|6133
1619535040000|2021-04-27 14:50:40|103.76|103.68|103.72|103.68|103.76|103.68|103.72|103.68|8831
1619535050000|2021-04-27 14:50:50|103.7|103.66|103.68|103.64|103.7|103.66|103.68|103.62|16584
1619535060000|2021-04-27 14:51:00|103.7|103.66|103.72|103.68|103.72|103.7|103.7|103.66|9857
1619535070000|2021-04-27 14:51:10|103.76|103.7|103.76|103.7|103.76|103.7|103.72|103.7|5197
1619535080000|2021-04-27 14:51:20|||||||||192
1619535090000|2021-04-27 14:51:30|103.74||103.74||103.74||103.74||25
1619535110000|2021-04-27 14:51:50|||||||||4800
1619535120000|2021-04-27 14:52:00|103.72|103.68|103.72|103.68|103.72|103.7|103.7|103.66|19124
1619535140000|2021-04-27 14:52:20|103.7|103.66|103.68|103.64|103.7|103.66|103.68|103.64|6243
1619535150000|2021-04-27 14:52:30|||||||||798
1619535160000|2021-04-27 14:52:40|103.66|103.62|103.66|103.58|103.66|103.62|103.66|103.56|6450
1619535180000|2021-04-27 14:53:00|103.68|103.6|103.66|103.62|103.68|103.62|103.66|103.6|5774
1619535190000|2021-04-27 14:53:10|||||||||10000
1619535200000|2021-04-27 14:53:20|103.64|103.6|103.66|103.62|103.66|103.62|103.6|103.58|15794
1619535210000|2021-04-27 14:53:30||103.64||103.64||103.64||103.64|1000
1619535230000|2021-04-27 14:53:50|103.64|103.62|103.64|103.6|103.64|103.62|103.64|103.6|2285
1619535240000|2021-04-27 14:54:00||103.62||103.6||103.62||103.6|2281
1619535250000|2021-04-27 14:54:10|103.66|103.62|103.66|103.62|103.66|103.62|103.64|103.6|16100
1619535260000|2021-04-27 14:54:20||103.6||103.62||103.62||103.6|100
1619535270000|2021-04-27 14:54:30|103.64||103.64||103.64||103.64||429
1619535290000|2021-04-27 14:54:50||103.6||103.6||103.6||103.6|1466
1619535310000|2021-04-27 14:55:10|103.66|103.62|103.64|103.62|103.66|103.64|103.64|103.62|10693
1619535330000|2021-04-27 14:55:30||103.6||103.6||103.62||103.6|6263
1619535340000|2021-04-27 14:55:40||103.62||103.62||103.62||103.62|300
1619535360000|2021-04-27 14:56:00||103.6||103.6||103.62||103.6|9847
1619535380000|2021-04-27 14:56:20||103.62||103.62||103.62||103.62|0
1619535400000|2021-04-27 14:56:40||103.6||103.6||103.6||103.6|4258
1619535410000|2021-04-27 14:56:50|||||||||1911
1619535420000|2021-04-27 14:57:00|103.66|103.62|103.68|103.64|103.68|103.64|103.64|103.62|16413
1619535430000|2021-04-27 14:57:10|103.66||103.66||103.66||103.66||7312
1619535440000|2021-04-27 14:57:20|103.68|103.66|103.68|103.64|103.68|103.66|103.66|103.64|16753
1619535450000|2021-04-27 14:57:30|103.7|103.66|103.7|103.66|103.7|103.66|103.68|103.66|4693
1619535460000|2021-04-27 14:57:40|103.68||103.68||103.68||103.68||3124
1619535470000|2021-04-27 14:57:50|||||||||3028
1619535480000|2021-04-27 14:58:00|103.7|103.68|103.7|103.68|103.7|103.68|103.7|103.68|2840
1619535500000|2021-04-27 14:58:20|103.72|103.7|103.74|103.72|103.74|103.72|103.72|103.68|34281
1619535510000|2021-04-27 14:58:30|||||||||1687
1619535520000|2021-04-27 14:58:40|103.76||103.74||103.76||103.74||8113
1619535530000|2021-04-27 14:58:50|||||||||3345
1619535540000|2021-04-27 14:59:00|103.76||103.76||103.76||103.76||9247
1619535550000|2021-04-27 14:59:10|103.74|103.7|103.76|103.74|103.76|103.74|103.72|103.7|9945
1619535560000|2021-04-27 14:59:20|103.78|103.76|103.78|103.76|103.78|103.76|103.78|103.72|6939
1619535570000|2021-04-27 14:59:30|||||||||5333
1619535580000|2021-04-27 14:59:40|103.76|103.74|103.78|103.74|103.78|103.76|103.76|103.72|9699
1619535590000|2021-04-27 14:59:50|103.76|103.72|103.72|103.7|103.76|103.72|103.7|103.68|15460
1619535600000|2021-04-27 15:00:00|103.74|103.68|103.66|103.62|103.74|103.68|103.66|103.62|8941
1619535620000|2021-04-27 15:00:20|||||||||19300
1619535630000|2021-04-27 15:00:30|103.64|103.6|103.66|103.64|103.68|103.66|103.64|103.6|18045
1619535640000|2021-04-27 15:00:40|103.68||103.68||103.68||103.68||6092
1619535650000|2021-04-27 15:00:50|103.66|103.66|103.62|103.58|103.66|103.66|103.62|103.58|27468
1619535660000|2021-04-27 15:01:00|103.64|103.6|103.62|103.58|103.64|103.6|103.62|103.58|8734
1619535670000|2021-04-27 15:01:10|103.64||103.64||103.64||103.64||1848
1619535680000|2021-04-27 15:01:20|103.62||103.62||103.62||103.62||1000
1619535690000|2021-04-27 15:01:30|||||||||2948
1619535700000|2021-04-27 15:01:40|103.6|103.56|103.6|103.54|103.62|103.56|103.58|103.54|29025
1619535710000|2021-04-27 15:01:50|103.62|103.56|103.62|103.56|103.64|103.58|103.62|103.56|18553
1619535720000|2021-04-27 15:02:00|103.6|103.58|103.6|103.58|103.6|103.58|103.6|103.58|12362
1619535730000|2021-04-27 15:02:10|103.62||103.62||103.62||103.62||8240
1619535740000|2021-04-27 15:02:20|103.6|103.56|103.6|103.58|103.6|103.58|103.6|103.56|11245
1619535750000|2021-04-27 15:02:30|103.62||103.62||103.62||103.62||3568
1619535770000|2021-04-27 15:02:50||103.6||103.6||103.6||103.6|2613
1619535780000|2021-04-27 15:03:00|||||||||49578
1619535790000|2021-04-27 15:03:10|103.64|103.58|103.64|103.62|103.64|103.62|103.62|103.56|19651
1619535800000|2021-04-27 15:03:20|||||||||4795
1619535810000|2021-04-27 15:03:30||103.6||103.6||103.62||103.6|2540
1619535820000|2021-04-27 15:03:40|103.62||103.64||103.64||103.62||41
1619535830000|2021-04-27 15:03:50|103.62|103.58|103.62|103.58|103.64|103.58|103.62|103.58|1974
1619535840000|2021-04-27 15:04:00|103.64||103.64||103.64||103.62||2116
1619535850000|2021-04-27 15:04:10|103.66|103.6|103.58|103.56|103.68|103.62|103.58|103.56|40916
1619535860000|2021-04-27 15:04:20|103.56|103.54|103.58|103.54|103.58|103.54|103.56|103.54|4790
1619535870000|2021-04-27 15:04:30|103.56|103.52|103.56|103.52|103.56|103.54|103.54|103.52|10025
1619535880000|2021-04-27 15:04:40|103.54|103.5|103.56|103.52|103.58|103.54|103.52|103.5|16703
1619535890000|2021-04-27 15:04:50|103.58|103.56|103.54|103.5|103.58|103.56|103.54|103.5|2495
1619535910000|2021-04-27 15:05:10|103.52|103.48|103.58|103.56|103.6|103.56|103.5|103.46|115440
1619535920000|2021-04-27 15:05:20|103.6|103.54|103.6|103.56|103.64|103.56|103.6|103.54|19901
1619535930000|2021-04-27 15:05:30|103.58|103.54|103.58|103.54|103.58|103.54|103.58|103.54|832
1619535940000|2021-04-27 15:05:40|103.56|103.52|103.52|103.48|103.56|103.52|103.5|103.46|72468
1619535950000|2021-04-27 15:05:50||103.5||103.5||103.5||103.5|0
1619535960000|2021-04-27 15:06:00|103.54|103.52|103.62|103.54|103.62|103.6|103.54|103.52|48547
1619535970000|2021-04-27 15:06:10|103.6|103.56|103.58|103.54|103.6|103.56|103.58|103.54|65635
1619535980000|2021-04-27 15:06:20|103.6|103.58|103.58|103.54|103.62|103.58|103.58|103.54|36422
1619535990000|2021-04-27 15:06:30|103.6||103.6||103.6||103.6||100
1619536000000|2021-04-27 15:06:40|103.58||103.58||103.58||103.58||5544
1619536010000|2021-04-27 15:06:50|||||||||10776
1619536030000|2021-04-27 15:07:10|103.56|103.52|103.56|103.52|103.56|103.52|103.54|103.52|11377
1619536040000|2021-04-27 15:07:20|103.54|103.5|103.54|103.48|103.54|103.5|103.52|103.48|24135
1619536050000|2021-04-27 15:07:30|103.56|103.5|103.56|103.5|103.56|103.52|103.56|103.5|5523
1619536060000|2021-04-27 15:07:40|||||||||21322
1619536070000|2021-04-27 15:07:50||103.52||103.52||103.52||103.52|9662
1619536080000|2021-04-27 15:08:00|103.58|103.56|103.58|103.54|103.58|103.56|103.56|103.52|33183
1619536100000|2021-04-27 15:08:20|103.6|103.56|103.7|103.64|103.7|103.64|103.6|103.56|29419
1619536110000|2021-04-27 15:08:30|103.68|103.66|103.68|103.64|103.68|103.68|103.68|103.64|1235
1619536130000|2021-04-27 15:08:50|||||||||6232
1619536150000|2021-04-27 15:09:10|103.7|103.7|103.68|103.64|103.74|103.7|103.68|103.64|60064
1619536160000|2021-04-27 15:09:20|103.66||103.66||103.68||103.66||2500
1619536170000|2021-04-27 15:09:30||103.62||103.62||103.62||103.62|4357
1619536180000|2021-04-27 15:09:40|||||||||43
1619536210000|2021-04-27 15:10:10|||||||||4791
1619536220000|2021-04-27 15:10:20|103.64||103.64||103.64||103.64||201
1619536230000|2021-04-27 15:10:30|103.66||103.66||103.66||103.66||9370
1619536250000|2021-04-27 15:10:50|||||||||1204
1619536260000|2021-04-27 15:11:00|103.68|103.64|103.68|103.66|103.68|103.66|103.68|103.64|8607
1619536270000|2021-04-27 15:11:10|103.7|103.68|103.74|103.7|103.74|103.7|103.7|103.68|18604
1619536280000|2021-04-27 15:11:20||103.72||103.72||103.72||103.72|4709
1619536290000|2021-04-27 15:11:30||103.7||103.7||103.7||103.7|50
1619536300000|2021-04-27 15:11:40|103.72|103.68|103.76|103.72|103.76|103.72|103.72|103.68|16522
1619536310000|2021-04-27 15:11:50||103.7||103.74||103.74||103.7|27865
1619536320000|2021-04-27 15:12:00|103.78|103.76|103.86|103.8|103.88|103.84|103.78|103.76|36318
1619536330000|2021-04-27 15:12:10|103.84||103.82||103.84||103.82||100
1619536340000|2021-04-27 15:12:20||103.78||103.74||103.78||103.74|10076
1619536360000|2021-04-27 15:12:40||103.72||103.74||103.8||103.72|7519
1619536370000|2021-04-27 15:12:50|103.8|103.76|103.8|103.74|103.8|103.76|103.8|103.74|18637
1619536390000|2021-04-27 15:13:10||103.72||103.72||103.72||103.72|43
1619536400000|2021-04-27 15:13:20||103.78||103.74||103.78||103.74|7516
1619536410000|2021-04-27 15:13:30|103.82|103.78|103.84|103.82|103.84|103.82|103.82|103.78|12728
1619536420000|2021-04-27 15:13:40|103.86||103.84||103.86||103.84||8445
1619536430000|2021-04-27 15:13:50|||||||||9638
1619536440000|2021-04-27 15:14:00|||||||||1845
1619536450000|2021-04-27 15:14:10|103.82|103.8|103.82|103.8|103.84|103.82|103.82|103.76|15978
1619536460000|2021-04-27 15:14:20|103.84|103.82|103.84|103.82|103.84|103.82|103.84|103.82|12918
1619536480000|2021-04-27 15:14:40|103.86|103.84|103.86|103.84|103.86|103.84|103.86|103.84|8198
1619536490000|2021-04-27 15:14:50|103.88|103.86|103.9|103.88|103.9|103.88|103.88|103.86|8044
1619536500000|2021-04-27 15:15:00|103.95|103.88|103.95|103.88|103.95|103.88|103.95|103.88|0
1619536510000|2021-04-27 15:15:10|103.9|103.83|103.94|103.87|103.99|103.92|103.9|103.83|3175
1619536530000|2021-04-27 15:15:30|103.99|103.92|103.99|103.92|103.99|103.92|103.99|103.92|0
1619536550000|2021-04-27 15:15:50|103.94|103.87|103.94|103.87|103.94|103.87|103.94|103.87|0
1619536560000|2021-04-27 15:16:00|103.99|103.92|103.94|103.87|103.99|103.92|103.94|103.87|0
1619536570000|2021-04-27 15:16:10|103.99|103.92|103.94|103.87|103.99|103.92|103.94|103.87|0
1619536580000|2021-04-27 15:16:20|103.99|103.92|103.94|103.85|103.99|103.92|103.94|103.85|0
1619536610000|2021-04-27 15:16:50|103.99|103.9|103.99|103.9|103.99|103.9|103.92|103.85|382
1619536620000|2021-04-27 15:17:00|103.94|103.85|103.99|103.9|103.99|103.9|103.94|103.85|0
1619536640000|2021-04-27 15:17:20|103.94|103.85|103.92|103.83|103.97|103.88|103.92|103.83|4
1619536660000|2021-04-27 15:17:40|103.94|103.85|103.99|103.9|103.99|103.9|103.94|103.85|11
1619536670000|2021-04-27 15:17:50|103.94|103.92|103.99|103.92|103.99|103.92|103.94|103.87|721
1619536680000|2021-04-27 15:18:00|103.94|103.87|103.99|103.92|103.99|103.92|103.94|103.87|0
1619536690000|2021-04-27 15:18:10|103.94|103.87|103.94|103.87|103.94|103.87|103.94|103.87|0
1619536700000|2021-04-27 15:18:20|103.99|103.92|103.99|103.92|103.99|103.92|103.99|103.92|0
1619536710000|2021-04-27 15:18:30|103.94|103.87|103.99|103.92|103.99|103.92|103.94|103.85|2516
1619536720000|2021-04-27 15:18:40|103.94|103.87|103.94|103.87|103.94|103.87|103.94|103.87|0
1619536730000|2021-04-27 15:18:50|103.99|103.92|103.99|103.92|103.99|103.92|103.99|103.92|0
1619536740000|2021-04-27 15:19:00|103.94|103.87|103.99|103.92|103.99|103.92|103.94|103.87|0
1619536750000|2021-04-27 15:19:10|103.94|103.87|103.94|103.87|103.94|103.87|103.94|103.87|0
1619536770000|2021-04-27 15:19:30|103.99|103.92|103.94|103.85|103.99|103.92|103.94|103.85|1994
1619536790000|2021-04-27 15:19:50|103.99|103.9|103.94|103.85|103.99|103.9|103.94|103.85|0
1619536800000|2021-04-27 15:20:00|103.99|103.9|104.03|103.94|104.03|103.96|103.94|103.85|1535
1619536810000|2021-04-27 15:20:10|103.98|103.91|104.03|103.96|104.03|103.96|103.98|103.91|0
1619536820000|2021-04-27 15:20:20|103.98|103.94|103.98|103.89|104.03|103.94|103.98|103.89|42
1619536830000|2021-04-27 15:20:30||103.91||103.89||103.91||103.89|2130
1619536840000|2021-04-27 15:20:40|104.03|103.94|104.03|103.96|104.03|103.96|104.03|103.94|0
1619536850000|2021-04-27 15:20:50|103.98|103.89|103.96|103.89|104.01|103.94|103.96|103.89|0
1619536860000|2021-04-27 15:21:00|104.01|103.94|103.96|103.89|104.01|103.94|103.96|103.89|0
1619536870000|2021-04-27 15:21:10|104.01|103.94|104.01|103.94|104.01|103.94|104.01|103.94|0
1619536880000|2021-04-27 15:21:20|103.96|103.89|103.92|103.83|103.99|103.89|103.92|103.81|1914
1619536900000|2021-04-27 15:21:40|103.9|103.88|103.91|103.84|103.95|103.88|103.86|103.79|22
1619536910000|2021-04-27 15:21:50|103.86|103.79|103.89|103.82|103.91|103.82|103.84|103.77|162
1619536920000|2021-04-27 15:22:00|103.84|103.77|103.95|103.86|103.95|103.86|103.84|103.77|4501
1619536930000|2021-04-27 15:22:10|103.9|103.81|103.9|103.81|103.95|103.86|103.9|103.81|0
1619536950000|2021-04-27 15:22:30|103.93|103.86|103.88|103.81|103.93|103.86|103.88|103.81|0
1619536960000|2021-04-27 15:22:40|103.93|103.86|103.76|103.69|103.93|103.86|103.76|103.69|7636
1619536970000|2021-04-27 15:22:50|103.74|103.67|103.76|103.67|103.81|103.72|103.74|103.67|0
1619536980000|2021-04-27 15:23:00|103.79|103.72|103.79|103.72|103.79|103.72|103.74|103.67|0
1619536990000|2021-04-27 15:23:10|103.74|103.67|103.79|103.72|103.79|103.72|103.74|103.67|0
1619537000000|2021-04-27 15:23:20|103.74|103.67|103.74|103.67|103.74|103.67|103.74|103.67|0
1619537010000|2021-04-27 15:23:30|103.77|103.68|103.79|103.7|103.79|103.7|103.7|103.63|7641
1619537020000|2021-04-27 15:23:40|103.74|103.65|103.77|103.68|103.79|103.7|103.72|103.63|379
1619537030000|2021-04-27 15:23:50|103.72|103.63|103.72|103.63|103.72|103.63|103.72|103.63|0
1619537040000|2021-04-27 15:24:00|103.77|103.68|103.77|103.66|103.77|103.68|103.72|103.61|628
1619537050000|2021-04-27 15:24:10|103.72|103.61|103.72|103.61|103.72|103.61|103.72|103.61|0
1619537060000|2021-04-27 15:24:20|103.77|103.66|103.77|103.66|103.77|103.66|103.77|103.66|0
1619537070000|2021-04-27 15:24:30|103.75|103.64|103.72|103.61|103.77|103.66|103.72|103.61|4600
1619537080000|2021-04-27 15:24:40|103.77|103.66|103.68|103.61|103.77|103.66|103.68|103.61|863
1619537100000|2021-04-27 15:25:00|103.73|103.66|103.72|103.63|103.77|103.68|103.72|103.63|2730
1619537110000|2021-04-27 15:25:10|103.77|103.68|103.77|103.66|103.77|103.68|103.7|103.61|7111
1619537120000|2021-04-27 15:25:20|103.72|103.61|103.64|103.57|103.72|103.62|103.64|103.57|1788
1619537130000|2021-04-27 15:25:30|103.69|103.62|103.71|103.62|103.71|103.62|103.66|103.57|0
1619537140000|2021-04-27 15:25:40|103.66|103.64|103.66|103.59|103.66|103.64|103.66|103.59|0
1619537150000|2021-04-27 15:25:50|103.71|103.64|103.66|103.59|103.71|103.64|103.66|103.59|0
1619537160000|2021-04-27 15:26:00|103.71|103.64|103.66|103.59|103.71|103.64|103.66|103.59|0
1619537170000|2021-04-27 15:26:10|103.71|103.64|103.63|103.54|103.71|103.64|103.6|103.51|6174
1619537180000|2021-04-27 15:26:20|103.58|103.49|103.52|103.41|103.61|103.52|103.52|103.41|6815
1619537190000|2021-04-27 15:26:30|103.55|103.44|103.55|103.42|103.57|103.46|103.5|103.37|4083
1619537200000|2021-04-27 15:26:40|103.5|103.37|103.55|103.44|103.55|103.44|103.5|103.37|1919
1619537210000|2021-04-27 15:26:50|103.5|103.39|103.44|103.35|103.55|103.46|103.44|103.35|3480
1619537220000|2021-04-27 15:27:00|103.49|103.4|103.5|103.37|103.57|103.48|103.44|103.33|13150
1619537230000|2021-04-27 15:27:10|103.55|103.42|103.61|103.52|103.63|103.54|103.5|103.39|6306
1619537240000|2021-04-27 15:27:20|103.56|103.47|103.56|103.47|103.61|103.52|103.56|103.47|877
1619537250000|2021-04-27 15:27:30|103.61|103.52|103.56|103.47|103.61|103.52|103.56|103.47|0
1619537260000|2021-04-27 15:27:40|103.61|103.52|103.69|103.6|103.73|103.62|103.56|103.47|3159
1619537270000|2021-04-27 15:27:50|103.64|103.55|103.64|103.55|103.69|103.6|103.58|103.47|14438
1619537280000|2021-04-27 15:28:00|103.69|103.6|103.62|103.55|103.69|103.6|103.62|103.55|4632
1619537290000|2021-04-27 15:28:10|103.67|103.6|103.62|103.55|103.67|103.6|103.62|103.55|1485
1619537300000|2021-04-27 15:28:20|103.67|103.6|103.62|103.55|103.67|103.6|103.62|103.55|310
1619537310000|2021-04-27 15:28:30|103.67|103.51|103.62|103.55|103.67|103.6|103.62|103.51|0
1619537320000|2021-04-27 15:28:40|103.67|103.6|103.42|103.31|103.67|103.6|103.4|103.27|10088
1619537330000|2021-04-27 15:28:50|103.47|103.36|103.5|103.39|103.57|103.44|103.38|103.27|3508
1619537340000|2021-04-27 15:29:00|103.55|103.44|103.43|103.32|103.63|103.48|103.38|103.27|9042
1619537350000|2021-04-27 15:29:10|103.38|103.27|103.51|103.42|103.51|103.42|103.38|103.27|1112
1619537360000|2021-04-27 15:29:20|103.46|103.37|103.36|103.25|103.47|103.37|103.36|103.25|2656
1619537370000|2021-04-27 15:29:30|103.41|103.3|103.39|103.3|103.41|103.3|103.34|103.21|3
1619537380000|2021-04-27 15:29:40|103.34|103.25|103.37|103.3|103.39|103.3|103.34|103.25|2325
1619537390000|2021-04-27 15:29:50|103.32|103.24|103.33|103.2|103.37|103.24|103.26|103.09|13521
1619593210000|2021-04-28 07:00:10|102.9|102.12|101.62|101.32|102.9|102.2|101.44|101.3|216710
1619593220000|2021-04-28 07:00:20|101.64|101.34|101.9|101.5|101.96|101.5|101.64|101.34|7856
1619593230000|2021-04-28 07:00:30|101.92|101.52|102.92|102.5|102.96|102.5|101.9|101.5|105381
1619593240000|2021-04-28 07:00:40|102.82|102.22|102.88|102.4|102.92|102.52|102.64|102.22|24610
1619593250000|2021-04-28 07:00:50|102.84|102.42|102.6|102.38|102.84|102.46|102.58|102.1|51173
1619593260000|2021-04-28 07:01:00|102.76|102.5|102.9|102.64|102.92|102.68|102.74|102.5|13713
1619593270000|2021-04-28 07:01:10|102.92|102.92|103.34|103|103.38|103|102.84|102.48|78918
1619593280000|2021-04-28 07:01:20|103.4|103.02|103.42|103.2|103.7|103.2|103.32|103.02|51202
1619593290000|2021-04-28 07:01:30|103.4|103.1|102.88|102.58|103.4|103.12|102.86|102.5|33459
1619593300000|2021-04-28 07:01:40|102.86|102.5|102.76|102.44|102.98|102.5|102.76|102.4|4983
1619593310000|2021-04-28 07:01:50|102.74|102.42|102.76|102.48|103.24|102.94|102.68|102.32|173354
1619593320000|2021-04-28 07:02:00|102.74|102.8|102.26|102|103.22|102.8|102.26|102|188301
1619593330000|2021-04-28 07:02:10|102.24|101.9|102.48|102.3|102.56|102.3|102.08|101.84|66154
1619593340000|2021-04-28 07:02:20|102.46|102.28|102.74|102.54|102.8|102.56|102.42|102.1|55551
1619593350000|2021-04-28 07:02:30|102.72|102.5|102.48|102.26|102.92|102.7|102.26|102.12|82629
1619593360000|2021-04-28 07:02:40|102.46|102.24|102.82|102.62|102.84|102.62|102.44|102.2|46503
1619593370000|2021-04-28 07:02:50|102.9|102.64|102.6|102.44|102.96|102.68|102.48|102.38|94037
1619593380000|2021-04-28 07:03:00|102.58|102.42|102.56|102.4|102.78|102.52|102.5|102.3|33118
1619593390000|2021-04-28 07:03:10|102.52|102.34|102.56|102.48|102.56|102.48|102.46|102.3|24157
1619593400000|2021-04-28 07:03:20|102.66|102.52|102.66|102.54|102.82|102.54|102.5|102.44|6562
1619593410000|2021-04-28 07:03:30|102.64|102.52|102.54|102.42|102.64|102.52|102.54|102.34|14985
1619593420000|2021-04-28 07:03:40|102.64|102.44|102.78|102.54|102.82|102.54|102.62|102.42|11856
1619593430000|2021-04-28 07:03:50|102.86|102.56|103.06|102.84|103.28|102.86|102.84|102.56|55968
1619593440000|2021-04-28 07:04:00|103.08|102.86|103.66|103.44|103.78|103.6|103.08|102.86|74508
1619593450000|2021-04-28 07:04:10|103.62|103.38|103.44|103.3|103.62|103.4|103.44|103.2|11305
1619593460000|2021-04-28 07:04:20|103.4|103.32|103.02|102.78|103.4|103.36|102.9|102.54|42414
1619593470000|2021-04-28 07:04:30|102.94|102.8|102.94|102.8|102.94|102.8|102.94|102.8|500
1619593480000|2021-04-28 07:04:40|103.02|102.82|102.94|102.78|103.02|102.94|102.94|102.78|25059
1619593490000|2021-04-28 07:04:50|102.92|102.9|102.76|102.58|102.92|102.9|102.76|102.56|23448
1619593500000|2021-04-28 07:05:00|102.74|102.6|103.3|103.12|103.42|103.14|102.74|102.58|40504
1619593510000|2021-04-28 07:05:10|103.28|103.14|103.2|103.04|103.28|103.14|103.2|102.96|26078
1619593520000|2021-04-28 07:05:20|103.3|103.3|103.44|103.32|103.46|103.32|103.3|103.02|16338
1619593530000|2021-04-28 07:05:30|103.54|103.36|103.62|103.48|103.62|103.48|103.54|103.34|5086
1619593540000|2021-04-28 07:05:40|103.72|103.46|103.5|103.3|103.76|103.46|103.5|103.3|15031
1619593550000|2021-04-28 07:05:50|103.48|103.34|103.58|103.36|103.62|103.38|103.26|103.02|8200
1619593560000|2021-04-28 07:06:00|103.56|103.34|103.38|103.22|103.56|103.38|103.34|103.12|12327
1619593570000|2021-04-28 07:06:10|103.48|103.26|103.3|103.14|103.48|103.34|103.28|103.06|23304
1619593580000|2021-04-28 07:06:20|103.28|103.1|103.28|103.16|103.52|103.32|103.28|103.08|29059
1619593590000|2021-04-28 07:06:30|103.38|103.12|103.22|103.1|103.5|103.3|103.22|103.1|53666
1619593600000|2021-04-28 07:06:40|103.26|103.12|103.2|103.02|103.28|103.24|103.1|103.02|36907
1619593610000|2021-04-28 07:06:50|103.22|103.2|103.34|103.2|103.44|103.24|103.18|103.02|58522
1619593620000|2021-04-28 07:07:00|103.32|103.16|103.26|103.18|103.32|103.22|103.24|103.04|19864
1619593630000|2021-04-28 07:07:10|103.36|103.2|103.56|103.46|103.58|103.46|103.36|103.2|26820
1619593640000|2021-04-28 07:07:20|103.54|103.42|103.54|103.38|103.56|103.44|103.44|103.28|19625
1619593650000|2021-04-28 07:07:30|103.56|103.4|103.58|103.46|103.58|103.48|103.56|103.4|3350
1619593660000|2021-04-28 07:07:40|103.56|103.48|103.3|103.14|103.56|103.5|103.3|103.14|6976
1619593670000|2021-04-28 07:07:50|103.28|103.16|103.12|103|103.28|103.16|103.12|103|5420
1619593680000|2021-04-28 07:08:00|103.1|103.04|103.3|103.12|103.38|103.16|103.06|103.04|48219
1619593690000|2021-04-28 07:08:10||103.14||103.14||103.14||103.14|6046
1619593700000|2021-04-28 07:08:20|103.32|103.12|103.3|103.2|103.42|103.38|103.3|103.12|41692
1619593710000|2021-04-28 07:08:30|103.34|103.24|103.32|103.2|103.34|103.24|103.32|103.2|3389
1619593720000|2021-04-28 07:08:40||103.22||103.2||103.22||103.2|2000
1619593730000|2021-04-28 07:08:50|103.3|103.22|103.3|103.2|103.3|103.22|103.3|103.2|0
1619593740000|2021-04-28 07:09:00|103.28|103.14|103.24|103.1|103.32|103.14|103.08|103|37952
1619593750000|2021-04-28 07:09:10|103.22|103.04|103.18|103.04|103.22|103.1|103.18|103|11756
1619593760000|2021-04-28 07:09:20|103.16|103.02|103.16|103.04|103.16|103.08|103.14|103|4141
1619593770000|2021-04-28 07:09:30|103.18|103.06|103.3|103.12|103.32|103.16|103.18|103.06|21430
1619593780000|2021-04-28 07:09:40|103.26|103.14|103.32|103.22|103.32|103.22|103.26|103.14|10041
1619593790000|2021-04-28 07:09:50|103.34|103.26|103.42|103.34|103.42|103.38|103.34|103.22|3704
1619593800000|2021-04-28 07:10:00|103.44|103.36|103.44|103.36|103.44|103.36|103.4|103.3|15960
1619593810000|2021-04-28 07:10:10|103.42|103.34|103.58|103.38|103.58|103.38|103.36|103.26|77529
1619593820000|2021-04-28 07:10:20|103.6|103.4|103.6|103.5|103.6|103.5|103.58|103.4|34
1619593830000|2021-04-28 07:10:30|103.64|103.52|103.62|103.48|103.7|103.62|103.62|103.44|33747
1619593840000|2021-04-28 07:10:40|103.64|103.5|103.66|103.54|103.66|103.64|103.64|103.48|56742
1619593850000|2021-04-28 07:10:50|103.7|103.56|103.82|103.72|103.9|103.72|103.7|103.56|32941
1619593860000|2021-04-28 07:11:00|103.88|103.74|104|103.92|104.12|103.92|103.88|103.74|85163
1619593870000|2021-04-28 07:11:10|103.96|103.9|103.98|103.82|104|103.92|103.96|103.74|47333
1619593880000|2021-04-28 07:11:20||103.84||103.82||103.86||103.82|9315
1619593890000|2021-04-28 07:11:30||103.84||103.84||103.86||103.82|15732
1619593900000|2021-04-28 07:11:40|103.96|103.86|103.96|103.82|103.96|103.88|103.96|103.82|7376
1619593910000|2021-04-28 07:11:50|103.98|103.86|104.2|104.02|104.24|104.08|103.98|103.86|75018
1619593920000|2021-04-28 07:12:00|104.18|104|104.2|104.04|104.2|104.04|104.14|104|15506
1619593940000|2021-04-28 07:12:20|104.16|104.02|104.16|104|104.16|104.04|104.16|104|9173
1619593950000|2021-04-28 07:12:30|104.14|103.98|103.98|103.82|104.14|103.98|103.98|103.82|25524
1619593960000|2021-04-28 07:12:40|103.94|103.8|103.72|103.6|103.94|103.8|103.72|103.54|4656
1619593970000|2021-04-28 07:12:50|103.76|103.62|103.84|103.68|103.86|103.7|103.76|103.62|7468
1619593980000|2021-04-28 07:13:00|103.72|103.66|103.7|103.56|103.72|103.66|103.7|103.56|6541
1619593990000|2021-04-28 07:13:10|103.72|103.58|103.72|103.6|103.72|103.6|103.7|103.58|6878
1619594000000|2021-04-28 07:13:20|103.7|103.58|103.64|103.48|103.7|103.58|103.64|103.48|3241
1619594010000|2021-04-28 07:13:30||103.46||103.46||103.46||103.46|4718
1619594020000|2021-04-28 07:13:40|103.62|103.44|103.46|103.28|103.62|103.44|103.46|103.28|11175
1619594030000|2021-04-28 07:13:50|103.44|103.3|103.36|103.24|103.44|103.34|103.26|103.06|9680
1619594040000|2021-04-28 07:14:00|103.3|103.2|103.4|103.26|103.4|103.26|103.3|103.16|1800
1619594050000|2021-04-28 07:14:10|||||||||6451
1619594060000|2021-04-28 07:14:20|103.38||103.38||103.44||103.38||5536
1619594070000|2021-04-28 07:14:30|103.42|103.28|103.46|103.34|103.46|103.38|103.38|103.28|9902
1619594080000|2021-04-28 07:14:40|103.38|103.32|103.26|103.14|103.46|103.36|103.26|103.12|18917
1619594090000|2021-04-28 07:14:50|103.3|103.16|103.52|103.4|103.62|103.42|103.3|103.16|26452
1619594100000|2021-04-28 07:15:00|103.5|103.42|103.34|103.22|103.5|103.42|103.34|103.18|3677
1619594110000|2021-04-28 07:15:10|103.36|103.24|103.34|103.24|103.36|103.24|103.34|103.2|2949
1619594120000|2021-04-28 07:15:20|103.32|103.28|103.26|103.16|103.34|103.3|103.26|103.14|10877
1619594130000|2021-04-28 07:15:30|103.24|103.18|103.24|103.18|103.28|103.22|103.24|103.14|6259
1619594140000|2021-04-28 07:15:40|103.26|103.22|103.26|103.2|103.3|103.22|103.22|103.18|11985
1619594150000|2021-04-28 07:15:50|103.24|103.16|103.12|103.06|103.24|103.16|103.12|103.04|13364
1619594160000|2021-04-28 07:16:00|103.14|103.1|103.32|103.22|103.34|103.22|103.12|103.06|14604
1619594170000|2021-04-28 07:16:10|103.3|103.2|103.32|103.24|103.32|103.24|103.28|103.2|13243
1619594180000|2021-04-28 07:16:20|103.3|103.26|103.28|103.22|103.32|103.26|103.22|103.14|19212
1619594190000|2021-04-28 07:16:30|103.32|103.24|103.32|103.22|103.32|103.26|103.32|103.22|6244
1619594200000|2021-04-28 07:16:40|103.34|103.24|103.36|103.28|103.48|103.34|103.34|103.24|21917
1619594210000|2021-04-28 07:16:50|103.38|103.3|103.38|103.32|103.38|103.32|103.38|103.3|8700
1619594220000|2021-04-28 07:17:00|103.42|103.36|103.52|103.4|103.62|103.56|103.42|103.36|55513
1619594230000|2021-04-28 07:17:10|103.54|103.42|103.58|103.5|103.58|103.54|103.5|103.38|22445
1619594240000|2021-04-28 07:17:20||103.52||103.52||103.52||103.52|5463
1619594250000|2021-04-28 07:17:30|103.62|103.56|103.62|103.52|103.66|103.6|103.6|103.52|23985
1619594260000|2021-04-28 07:17:40|103.64|103.54|103.64|103.58|103.64|103.58|103.64|103.54|284
1619594270000|2021-04-28 07:17:50|103.62|103.54|103.52|103.44|103.64|103.58|103.52|103.38|27488
1619594280000|2021-04-28 07:18:00|103.54|103.48|103.64|103.54|103.64|103.54|103.54|103.48|15878
1619594290000|2021-04-28 07:18:10|||||||||565
1619594300000|2021-04-28 07:18:20|||||||||1911
1619594310000|2021-04-28 07:18:30|103.68|103.52|103.68|103.54|103.68|103.56|103.56|103.46|11203
1619594330000|2021-04-28 07:18:50|103.66||103.66||103.66||103.66||107
1619594340000|2021-04-28 07:19:00|103.64|103.52|103.62|103.5|103.64|103.52|103.6|103.48|2600
1619594350000|2021-04-28 07:19:10|103.58|103.48|103.66|103.54|103.66|103.54|103.56|103.46|25277
1619594360000|2021-04-28 07:19:20|||||||||2394
1619594370000|2021-04-28 07:19:30|||||||||7577
1619594380000|2021-04-28 07:19:40|103.64|103.68|103.72|103.68|103.76|103.7|103.64|103.52|49785
1619594390000|2021-04-28 07:19:50|103.76||103.76||103.76||103.76||1604
1619594400000|2021-04-28 07:20:00|103.74|103.7|103.82|103.74|103.82|103.74|103.74|103.7|15707
1619594410000|2021-04-28 07:20:10|103.8|103.72|103.8|103.72|103.8|103.72|103.8|103.72|23
1619594420000|2021-04-28 07:20:20|||||||||12353
1619594430000|2021-04-28 07:20:30|103.76|103.68|103.76|103.68|103.76|103.68|103.72|103.68|4846
1619594440000|2021-04-28 07:20:40|103.74|103.6|103.62|103.48|103.8|103.6|103.62|103.46|144
1619594450000|2021-04-28 07:20:50|103.6||103.62||103.62||103.6||15076
1619594460000|2021-04-28 07:21:00|103.58|103.46|103.56|103.46|103.58|103.5|103.52|103.42|12212
1619594470000|2021-04-28 07:21:10|103.58|103.5|103.7|103.52|103.74|103.52|103.54|103.42|41762
1619594480000|2021-04-28 07:21:20|103.66|103.5|103.64|103.5|103.66|103.5|103.64|103.5|22974
1619594490000|2021-04-28 07:21:30|103.62|103.52|103.62|103.52|103.62|103.52|103.62|103.52|256
1619594510000|2021-04-28 07:21:50|103.6|103.5|103.58|103.52|103.62|103.52|103.56|103.5|10657
1619594520000|2021-04-28 07:22:00|||||||||16716
1619594540000|2021-04-28 07:22:20|103.6|103.54|103.68|103.54|103.7|103.54|103.6|103.54|34525
1619594570000|2021-04-28 07:22:50|103.66|103.52|103.58|103.52|103.66|103.58|103.58|103.42|7394
1619594580000|2021-04-28 07:23:00|103.56|103.44|103.56|103.44|103.58|103.44|103.5|103.42|18364
1619594590000|2021-04-28 07:23:10||103.42||103.46||103.46||103.42|5154
1619594600000|2021-04-28 07:23:20||103.48||103.48||103.48||103.48|0
1619594610000|2021-04-28 07:23:30|103.58|103.5|103.56|103.5|103.7|103.5|103.56|103.5|22719
1619594620000|2021-04-28 07:23:40|103.54|103.46|103.52|103.44|103.56|103.48|103.48|103.42|14128
1619594640000|2021-04-28 07:24:00|103.5||103.5||103.5||103.5||2051
1619594650000|2021-04-28 07:24:10|103.52|103.5|103.62|103.52|103.64|103.52|103.52|103.44|11559
1619594660000|2021-04-28 07:24:20|103.58||103.58||103.58||103.58||1915
1619594670000|2021-04-28 07:24:30|103.56|103.5|103.56|103.5|103.56|103.5|103.56|103.5|47436
1619594680000|2021-04-28 07:24:40|103.58|103.58|103.54|103.44|103.64|103.58|103.54|103.42|24344
1619594690000|2021-04-28 07:24:50|103.52|103.46|103.52|103.46|103.52|103.46|103.52|103.46|4843
1619594700000|2021-04-28 07:25:00|103.48|103.44|103.34|103.28|103.48|103.44|103.3|103.2|82984
1619594710000|2021-04-28 07:25:10|103.32||103.34||103.34||103.32||2560
1619594720000|2021-04-28 07:25:20|||||||||1914
1619594730000|2021-04-28 07:25:30|103.32|103.24|103.24|103.14|103.34|103.24|103.2|103.12|8899
1619594740000|2021-04-28 07:25:40|||||||||7579
1619594760000|2021-04-28 07:26:00||103.2||103.16||103.2||103.14|8983
1619594770000|2021-04-28 07:26:10|103.22||103.22||103.22||103.22||9732
1619594780000|2021-04-28 07:26:20|103.2|103.14|103.34|103.24|103.36|103.24|103.16|103.06|30528
1619594790000|2021-04-28 07:26:30|103.36|103.26|103.34|103.28|103.46|103.34|103.34|103.26|8188
1619594800000|2021-04-28 07:26:40|103.32|103.24|103.32|103.24|103.34|103.24|103.32|103.24|4723
1619594810000|2021-04-28 07:26:50|103.34|103.28|103.34|103.28|103.34|103.28|103.34|103.28|14938
1619594820000|2021-04-28 07:27:00|103.36|103.3|103.52|103.44|103.54|103.44|103.36|103.3|18062
1619594830000|2021-04-28 07:27:10|103.5|103.42|103.44|103.34|103.5|103.44|103.4|103.32|19891
1619594840000|2021-04-28 07:27:20|103.42|103.38|103.48|103.42|103.48|103.42|103.42|103.38|6633
1619594850000|2021-04-28 07:27:30|||||||||2000
1619594860000|2021-04-28 07:27:40|||||||||30573
1619594870000|2021-04-28 07:27:50|103.52|103.56|103.62|103.56|103.64|103.56|103.52|103.42|18181
1619594880000|2021-04-28 07:28:00|103.6|103.5|103.58|103.5|103.62|103.52|103.58|103.5|12372
1619594900000|2021-04-28 07:28:20|103.56|103.52|103.76|103.66|103.78|103.66|103.56|103.52|13740
1619594910000|2021-04-28 07:28:30|103.74|103.64|103.72|103.64|103.74|103.64|103.7|103.64|2469
1619594920000|2021-04-28 07:28:40|103.7|103.54|103.7|103.58|103.7|103.58|103.7|103.54|39
1619594930000|2021-04-28 07:28:50|103.68||103.66||103.68||103.66||1134
1619594940000|2021-04-28 07:29:00||103.54||103.54||103.54||103.52|3028
1619594950000|2021-04-28 07:29:10|103.64|103.52|103.64|103.54|103.64|103.54|103.6|103.52|432
1619594960000|2021-04-28 07:29:20|103.62||103.62||103.62||103.62||0
1619594970000|2021-04-28 07:29:30|103.54|103.5|103.58|103.5|103.62|103.52|103.54|103.5|4650
1619594980000|2021-04-28 07:29:40|103.56|103.44|103.56|103.5|103.58|103.52|103.56|103.44|4137
1619594990000|2021-04-28 07:29:50|103.54|103.42|103.54|103.5|103.54|103.5|103.54|103.38|4800
1619595000000|2021-04-28 07:30:00|||||||||7270
1619595010000|2021-04-28 07:30:10|103.56|103.44|103.6|103.56|103.6|103.56|103.52|103.44|13218
1619595020000|2021-04-28 07:30:20|||||||||9596
1619595030000|2021-04-28 07:30:30|103.64|103.5|103.6|103.52|103.64|103.58|103.6|103.5|12286
1619595040000|2021-04-28 07:30:40|103.58|103.5|103.6|103.5|103.6|103.52|103.58|103.5|6538
1619595050000|2021-04-28 07:30:50|103.56|103.46|103.58|103.5|103.6|103.5|103.56|103.46|1200
1619595060000|2021-04-28 07:31:00|103.56|103.46|103.56|103.5|103.56|103.5|103.54|103.46|2409
1619595070000|2021-04-28 07:31:10|103.52|103.46|103.44|103.32|103.52|103.5|103.44|103.3|16805
1619595080000|2021-04-28 07:31:20|103.42|103.3|103.16|103.08|103.42|103.3|103.1|103.06|35474
1619595090000|2021-04-28 07:31:30|103.12|103.06|103.14|103.06|103.16|103.06|103.08|103.06|4474
1619595100000|2021-04-28 07:31:40|103.12|103.04|103.12|103.06|103.12|103.06|103.12|103.04|4266
1619595110000|2021-04-28 07:31:50|103.14|103.08|103.32|103.2|103.34|103.2|103.14|103.08|23672
1619595130000|2021-04-28 07:32:10|||||||||11337
1619595140000|2021-04-28 07:32:20|103.34|103.32|103.3|103.2|103.38|103.32|103.3|103.2|39937
1619595150000|2021-04-28 07:32:30|103.28|103.22|103.3|103.22|103.3|103.26|103.26|103.2|5693
1619595160000|2021-04-28 07:32:40|103.38|103.26|103.4|103.28|103.4|103.28|103.32|103.26|4038
1619595200000|2021-04-28 07:33:20|103.38||103.34||103.38||103.34||9983
1619595210000|2021-04-28 07:33:30|103.4|103.32|103.46|103.36|103.48|103.36|103.4|103.32|7711
1619595230000|2021-04-28 07:33:50|103.48|103.38|103.56|103.46|103.58|103.46|103.48|103.36|6563
1619595240000|2021-04-28 07:34:00|103.6|103.48|103.58|103.48|103.6|103.48|103.58|103.48|0
1619595250000|2021-04-28 07:34:10|103.56||103.54||103.56||103.54||7
1619595260000|2021-04-28 07:34:20|103.52|103.44|103.46|103.34|103.52|103.44|103.46|103.34|14313
1619595270000|2021-04-28 07:34:30|103.44|103.36|103.4|103.3|103.44|103.36|103.38|103.3|36
1619595280000|2021-04-28 07:34:40|103.38||103.38||103.38||103.38||0
1619595290000|2021-04-28 07:34:50||103.32||103.32||103.32||103.32|1926
1619595300000|2021-04-28 07:35:00|103.42|103.3|103.5|103.42|103.52|103.42|103.42|103.3|10183
1619595310000|2021-04-28 07:35:10|||||||||115
1619595320000|2021-04-28 07:35:20|103.48|103.44|103.6|103.48|103.62|103.48|103.48|103.44|10437
1619595330000|2021-04-28 07:35:30|103.58||103.56||103.58||103.56||2415
1619595340000|2021-04-28 07:35:40|103.54||103.54||103.54||103.54||2865
1619595350000|2021-04-28 07:35:50|103.52|103.42|103.52|103.42|103.52|103.42|103.52|103.42|5248
1619595360000|2021-04-28 07:36:00|103.48|103.38|103.46|103.4|103.48|103.4|103.44|103.38|1186
1619595370000|2021-04-28 07:36:10|103.5|103.42|103.52|103.46|103.52|103.46|103.48|103.42|13219
1619595380000|2021-04-28 07:36:20|103.5|103.44|103.48|103.44|103.5|103.44|103.48|103.44|1000
1619595390000|2021-04-28 07:36:30|103.46|103.4|103.48|103.44|103.48|103.44|103.46|103.38|16600
1619595400000|2021-04-28 07:36:40|103.46||103.46||103.46||103.46||14411
1619595410000|2021-04-28 07:36:50||103.4||103.42||103.42||103.38|46
1619595420000|2021-04-28 07:37:00|103.48|103.46|103.64|103.56|103.64|103.56|103.48|103.42|34785
1619595430000|2021-04-28 07:37:10|103.62|103.54|103.6|103.54|103.62|103.56|103.56|103.48|18463
1619595440000|2021-04-28 07:37:20|||||||||1968
1619595460000|2021-04-28 07:37:40||103.5||103.5||103.54||103.48|8777
1619595470000|2021-04-28 07:37:50||103.52||103.54||103.54||103.52|250
1619595480000|2021-04-28 07:38:00|103.62|103.58|103.74|103.66|103.74|103.66|103.62|103.58|8369
1619595490000|2021-04-28 07:38:10||103.64||103.64||103.68||103.64|1031
1619595500000|2021-04-28 07:38:20||103.66||103.64||103.66||103.64|301
1619595510000|2021-04-28 07:38:30|103.76|103.68|103.74|103.64|103.8|103.72|103.74|103.64|27456
1619595520000|2021-04-28 07:38:40|||||||||926
1619595540000|2021-04-28 07:39:00|||||||||1928
1619595550000|2021-04-28 07:39:10|103.72|103.66|103.8|103.72|103.8|103.72|103.72|103.66|28731
1619595560000|2021-04-28 07:39:20|||||||||14998
1619595570000|2021-04-28 07:39:30|103.78||103.8||103.8||103.78||85
1619595580000|2021-04-28 07:39:40||103.74||103.74||103.74||103.74|0
1619595590000|2021-04-28 07:39:50|103.78|103.72|103.78|103.72|103.78|103.74|103.78|103.72|2869
1619595600000|2021-04-28 07:40:00|103.8|103.74|103.9|103.84|103.9|103.84|103.76|103.72|45401
1619595610000|2021-04-28 07:40:10|103.88|103.82|103.86|103.76|103.9|103.82|103.82|103.72|39483
1619595620000|2021-04-28 07:40:20|||||||||1000
1619595630000|2021-04-28 07:40:30|103.84||103.86||103.86||103.84||3673
1619595640000|2021-04-28 07:40:40|103.84||103.84||103.84||103.84||4
1619595650000|2021-04-28 07:40:50|103.82|103.74|103.7|103.6|103.82|103.74|103.7|103.6|3322
1619595660000|2021-04-28 07:41:00|103.74|103.62|103.74|103.68|103.74|103.68|103.72|103.62|6177
1619595670000|2021-04-28 07:41:10|103.76|103.66|103.78|103.74|103.82|103.74|103.74|103.64|24312
1619595680000|2021-04-28 07:41:20|103.76|103.7|103.76|103.64|103.76|103.74|103.76|103.64|8681
1619595690000|2021-04-28 07:41:30|||||||||10901
1619595700000|2021-04-28 07:41:40|103.78|103.66|103.76|103.7|103.78|103.7|103.76|103.66|107613
1619595710000|2021-04-28 07:41:50||103.68||103.68||103.68||103.66|9846
1619595720000|2021-04-28 07:42:00|||||||||6879
1619595730000|2021-04-28 07:42:10|||||||||7240
1619595740000|2021-04-28 07:42:20|||||||||422
1619595750000|2021-04-28 07:42:30|103.74|103.66|103.74|103.64|103.74|103.66|103.74|103.64|7664
1619595760000|2021-04-28 07:42:40|103.72|103.62|103.44|103.34|103.72|103.62|103.44|103.34|10285
1619595770000|2021-04-28 07:42:50|103.42|103.36|103.56|103.46|103.6|103.5|103.38|103.36|17127
1619595780000|2021-04-28 07:43:00|103.52|103.44|103.5|103.42|103.52|103.44|103.5|103.4|4792
1619595790000|2021-04-28 07:43:10|||||||||17549
1619595800000|2021-04-28 07:43:20|103.48|103.4|103.48|103.38|103.48|103.4|103.48|103.38|23794
1619595810000|2021-04-28 07:43:30|103.46|103.36|103.4|103.32|103.48|103.38|103.4|103.3|9611
1619595820000|2021-04-28 07:43:40|103.38|103.34|103.5|103.42|103.5|103.42|103.36|103.34|11191
1619595830000|2021-04-28 07:43:50||103.44||103.44||103.44||103.44|0
1619595840000|2021-04-28 07:44:00|103.56|103.46|103.44|103.4|103.56|103.48|103.44|103.36|9470
1619595850000|2021-04-28 07:44:10||103.38||103.4||103.4||103.38|1200
1619595860000|2021-04-28 07:44:20|||||||||90
1619595870000|2021-04-28 07:44:30|103.42|103.36|103.26|103.2|103.42|103.4|103.24|103.18|32852
1619595890000|2021-04-28 07:44:50|||||||||3072
1619595900000|2021-04-28 07:45:00|103.24|103.18|103.26|103.18|103.3|103.2|103.2|103.14|16458
1619595910000|2021-04-28 07:45:10|103.24|103.2|103.26|103.22|103.34|103.3|103.22|103.2|27646
1619595920000|2021-04-28 07:45:20||103.2||103.2||103.2||103.2|6424
1619595930000|2021-04-28 07:45:30|103.28|103.22|103.34|103.24|103.34|103.28|103.28|103.22|10836
1619595940000|2021-04-28 07:45:40|103.3|103.22|103.4|103.32|103.4|103.32|103.28|103.22|5447
1619595950000|2021-04-28 07:45:50|103.38||103.38||103.38||103.38||333
1619595960000|2021-04-28 07:46:00|103.36|103.3|103.4|103.32|103.4|103.32|103.32|103.26|35554
1619595970000|2021-04-28 07:46:10|103.42|103.34|103.46|103.4|103.46|103.4|103.42|103.34|1847
1619595980000|2021-04-28 07:46:20|103.44||103.44||103.44||103.44||0
1619595990000|2021-04-28 07:46:30|103.42|103.36|103.38|103.3|103.42|103.36|103.38|103.28|1245
1619596000000|2021-04-28 07:46:40||103.28||103.3||103.3||103.28|5511
1619596010000|2021-04-28 07:46:50|103.4|103.32|103.42|103.38|103.46|103.38|103.4|103.32|10647
1619596020000|2021-04-28 07:47:00|103.4|103.36|103.4|103.36|103.4|103.36|103.4|103.36|3696
1619596030000|2021-04-28 07:47:10|103.42|103.38|103.42|103.36|103.42|103.38|103.42|103.36|3323
1619596050000|2021-04-28 07:47:30|||||||||500
1619596060000|2021-04-28 07:47:40|103.4|103.34|103.36|103.28|103.4|103.34|103.34|103.28|23392
1619596070000|2021-04-28 07:47:50|103.38|103.32|103.4|103.36|103.4|103.36|103.38|103.32|24018
1619596080000|2021-04-28 07:48:00|103.42|103.34|103.42|103.36|103.42|103.36|103.4|103.34|15796
1619596100000|2021-04-28 07:48:20|103.4|103.34|103.4|103.34|103.4|103.34|103.4|103.34|0
1619596120000|2021-04-28 07:48:40|103.38|103.32|103.26|103.16|103.38|103.32|103.26|103.16|16907
1619596130000|2021-04-28 07:48:50|103.24|103.12|103.22|103.16|103.24|103.16|103.16|103.12|11550
1619596140000|2021-04-28 07:49:00|103.18|103.18|103.2|103.14|103.26|103.18|103.18|103.1|17391
1619596150000|2021-04-28 07:49:10|||||||||229
1619596160000|2021-04-28 07:49:20|||||||||10000
1619596170000|2021-04-28 07:49:30|103.26|103.18|103.22|103.16|103.26|103.18|103.22|103.14|2920
1619596180000|2021-04-28 07:49:40|103.24|103.18|103.26|103.2|103.26|103.2|103.24|103.16|2956
1619596190000|2021-04-28 07:49:50||103.18||103.18||103.18||103.18|3843
1619596200000|2021-04-28 07:50:00|103.24|103.16|103.18|103.14|103.24|103.16|103.18|103.14|0
1619596210000|2021-04-28 07:50:10|103.16|103.1|103.12|103.06|103.16|103.1|103.12|103.04|6198
1619596220000|2021-04-28 07:50:20|103.1|103.02|103.06|103|103.1|103.02|103.06|103|7757
1619596230000|2021-04-28 07:50:30|103.1|103.02|103.06|103|103.1|103.06|103.06|103|27099
1619596240000|2021-04-28 07:50:40|103.04|102.98|102.92|102.86|103.04|102.98|102.92|102.82|65399
1619596250000|2021-04-28 07:50:50|102.94|102.94|103|102.94|103.04|102.96|102.94|102.86|28384
1619596260000|2021-04-28 07:51:00|103.04|102.96|103.02|102.98|103.04|102.98|103.02|102.96|3139
1619596270000|2021-04-28 07:51:10|103.08|103|103.1|103.04|103.12|103.1|103.04|102.98|36582
1619596280000|2021-04-28 07:51:20|103.12|103.06|103.1|103.04|103.14|103.08|103.1|103.04|2095
1619596290000|2021-04-28 07:51:30|||||||||4261
1619596300000|2021-04-28 07:51:40|103.12|103.06|103.1|103.06|103.12|103.06|103.1|103.06|7436
1619596310000|2021-04-28 07:51:50|103.08|103.04|103.1|103.06|103.1|103.06|103.08|103.04|10915
1619596320000|2021-04-28 07:52:00|103.12|103.08|103.24|103.18|103.28|103.18|103.12|103.08|18203
1619596330000|2021-04-28 07:52:10|||||||||1436
1619596350000|2021-04-28 07:52:30|103.2|103.16|103.18|103.12|103.2|103.18|103.18|103.12|15657
1619596360000|2021-04-28 07:52:40|103.16|103.1|103.16|103.08|103.16|103.1|103.16|103.08|10322
1619596380000|2021-04-28 07:53:00|103.12|103.1|103.14|103.06|103.16|103.1|103.12|103.06|1943
1619596400000|2021-04-28 07:53:20|103.12||103.12||103.12||103.12||897
1619596410000|2021-04-28 07:53:30||103.04||103.06||103.06||103.04|4638
1619596420000|2021-04-28 07:53:40|103.1|103.02|103.04|103|103.1|103.02|103.04|103|3406
1619596430000|2021-04-28 07:53:50|103.02|102.98|103.1|103|103.12|103.06|103.02|102.94|33780
1619596440000|2021-04-28 07:54:00|103.06|102.98|103.02|102.96|103.06|102.98|103.02|102.96|4819
1619596450000|2021-04-28 07:54:10|103|102.98|103.02|102.98|103.02|102.98|103|102.96|15871
1619596460000|2021-04-28 07:54:20|103||103.02||103.02||103||1744
1619596470000|2021-04-28 07:54:30|103|103.02|103.22|103.1|103.22|103.1|102.98|102.92|40546
1619596480000|2021-04-28 07:54:40|103.2|103.06|103.1|103.02|103.2|103.08|103.04|102.94|42063
1619596490000|2021-04-28 07:54:50|103.08|103.06|103.18|103.12|103.22|103.12|103.08|103.02|8297
1619596500000|2021-04-28 07:55:00|103.16|103.14|103.26|103.18|103.26|103.18|103.16|103.1|12384
1619596510000|2021-04-28 07:55:10|103.24|103.2|103.26|103.22|103.26|103.22|103.24|103.2|8044
1619596520000|2021-04-28 07:55:20|103.24|103.2|103.2|103.12|103.24|103.2|103.18|103.1|13442
1619596530000|2021-04-28 07:55:30|103.16|103.1|103.14|103.1|103.18|103.1|103.14|103.08|11969
1619596540000|2021-04-28 07:55:40|103.18|103.12|103.16|103.1|103.2|103.14|103.14|103.1|10336
1619596550000|2021-04-28 07:55:50|103.18|103.12|103.24|103.12|103.24|103.12|103.14|103.12|33368
1619596560000|2021-04-28 07:56:00|103.14|103.14|103.32|103.24|103.34|103.26|103.14|103.12|20316
1619596570000|2021-04-28 07:56:10|103.3||103.3||103.3||103.3||0
1619596580000|2021-04-28 07:56:20|103.32|103.26|103.42|103.34|103.44|103.34|103.32|103.24|20147
1619596590000|2021-04-28 07:56:30|103.4|103.32|103.34|103.3|103.4|103.34|103.32|103.26|10019
1619596600000|2021-04-28 07:56:40|103.38|103.32|103.38|103.32|103.4|103.32|103.38|103.32|3441
1619596610000|2021-04-28 07:56:50|103.4|103.34|103.5|103.42|103.5|103.44|103.4|103.34|28393
1619596620000|2021-04-28 07:57:00|103.48|103.44|103.54|103.46|103.58|103.48|103.44|103.42|32475
1619596640000|2021-04-28 07:57:20|103.52|103.44|103.4|103.34|103.52|103.44|103.4|103.34|5818
1619596650000|2021-04-28 07:57:30|103.42|103.36|103.5|103.38|103.5|103.42|103.42|103.36|22305
1619596660000|2021-04-28 07:57:40|103.48||103.46||103.48||103.46||6
1619596670000|2021-04-28 07:57:50|||||||||2591
1619596680000|2021-04-28 07:58:00|||||||||8798
1619596690000|2021-04-28 07:58:10|103.48|103.42|103.6|103.5|103.6|103.5|103.48|103.42|30919
1619596700000|2021-04-28 07:58:20|103.58|103.52|103.54|103.44|103.6|103.52|103.54|103.44|7350
1619596710000|2021-04-28 07:58:30|103.52|103.42|103.54|103.48|103.56|103.48|103.48|103.42|7983
1619596720000|2021-04-28 07:58:40|103.56||103.54||103.56||103.54||2066
1619596730000|2021-04-28 07:58:50|103.52||103.52||103.54||103.52||5397
1619596740000|2021-04-28 07:59:00|103.5|103.5|103.58|103.5|103.6|103.54|103.5|103.5|5680
1619596750000|2021-04-28 07:59:10||103.48||103.48||103.48||103.48|949
1619596760000|2021-04-28 07:59:20|103.56|103.46|103.5|103.46|103.56|103.46|103.5|103.46|1979
1619596770000|2021-04-28 07:59:30|103.48|103.44|103.48|103.4|103.5|103.44|103.48|103.4|1729
1619596780000|2021-04-28 07:59:40|103.5|103.38|103.5|103.42|103.5|103.42|103.5|103.38|16167
1619596800000|2021-04-28 08:00:00|103.48|103.4|103.48|103.4|103.48|103.4|103.46|103.38|1187
1619596810000|2021-04-28 08:00:10|103.5||103.48||103.5||103.46||156
1619596820000|2021-04-28 08:00:20|103.44|103.38|103.28|103.2|103.44|103.38|103.28|103.18|3617
1619596830000|2021-04-28 08:00:30||103.16||103.16||103.16||103.16|0
1619596840000|2021-04-28 08:00:40|||||||||20452
1619596850000|2021-04-28 08:00:50|103.26|103.18|103.26|103.2|103.26|103.2|103.26|103.18|45
1619596860000|2021-04-28 08:01:00|103.28|103.22|103.36|103.28|103.36|103.28|103.26|103.2|18105
1619596870000|2021-04-28 08:01:10||103.26||103.28||103.28||103.26|37308
1619596880000|2021-04-28 08:01:20||103.26||103.24||103.26||103.24|2
1619596890000|2021-04-28 08:01:30|||||||||4851
1619596900000|2021-04-28 08:01:40|103.3|103.22|103.22|103.14|103.3|103.22|103.16|103.12|24923
1619596910000|2021-04-28 08:01:50|103.26|103.16|103.3|103.22|103.3|103.24|103.24|103.16|7771
1619596920000|2021-04-28 08:02:00|103.28||103.28||103.28||103.28||5812
1619596930000|2021-04-28 08:02:10|103.3|103.24|103.38|103.3|103.42|103.3|103.3|103.24|34810
1619596940000|2021-04-28 08:02:20|103.42|103.28|103.38|103.28|103.42|103.3|103.34|103.28|1688
1619596950000|2021-04-28 08:02:30|103.4|103.4|103.32|103.24|103.42|103.4|103.3|103.24|45852
1619596970000|2021-04-28 08:02:50|103.3|103.22|103.26|103.22|103.3|103.22|103.26|103.22|36885
1619596980000|2021-04-28 08:03:00||103.18||103.2||103.2||103.18|2190
1619596990000|2021-04-28 08:03:10|103.28|103.18|103.36|103.28|103.36|103.28|103.28|103.18|15349
1619597000000|2021-04-28 08:03:20|103.28|103.24|103.4|103.32|103.46|103.34|103.26|103.24|10648
1619597010000|2021-04-28 08:03:30|103.38|103.3|103.38|103.3|103.38|103.3|103.38|103.3|0
1619597020000|2021-04-28 08:03:40||103.32||103.34||103.34||103.32|80
1619597030000|2021-04-28 08:03:50|103.4|103.36|103.46|103.38|103.46|103.4|103.4|103.36|13619
1619597040000|2021-04-28 08:04:00|103.44|103.34|103.32|103.26|103.44|103.34|103.32|103.26|6660
1619597050000|2021-04-28 08:04:10|103.34|103.28|103.4|103.32|103.4|103.32|103.32|103.26|31388
1619597060000|2021-04-28 08:04:20|||||||||950
1619597070000|2021-04-28 08:04:30|103.38|103.3|103.38|103.28|103.38|103.3|103.36|103.28|19
1619597080000|2021-04-28 08:04:40|103.36|103.3|103.38|103.32|103.38|103.32|103.36|103.3|6185
1619597090000|2021-04-28 08:04:50||103.3||103.32||103.32||103.3|0
1619597100000|2021-04-28 08:05:00|103.4|103.34|103.48|103.38|103.54|103.44|103.38|103.34|12369
1619597110000|2021-04-28 08:05:10|103.46|103.4|103.48|103.42|103.48|103.42|103.46|103.4|2211
1619597120000|2021-04-28 08:05:20|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|8027
1619597130000|2021-04-28 08:05:30|103.54|103.46|103.58|103.5|103.6|103.52|103.54|103.46|6163
1619597140000|2021-04-28 08:05:40|103.56||103.54||103.56||103.54||50
1619597150000|2021-04-28 08:05:50|103.56||103.54||103.56||103.54||3612
1619597160000|2021-04-28 08:06:00|103.56|103.52|103.58|103.52|103.58|103.52|103.54|103.52|3551
1619597170000|2021-04-28 08:06:10|103.6|103.54|103.58|103.52|103.6|103.54|103.58|103.52|11233
1619597180000|2021-04-28 08:06:20||103.54||103.54||103.54||103.54|5
1619597190000|2021-04-28 08:06:30|103.6|103.56|103.66|103.62|103.66|103.62|103.6|103.56|2752
1619597200000|2021-04-28 08:06:40|103.68|103.64|103.72|103.66|103.72|103.66|103.68|103.64|1380
1619597210000|2021-04-28 08:06:50|103.7|103.62|103.64|103.56|103.7|103.62|103.6|103.54|19250
1619597220000|2021-04-28 08:07:00||103.58||103.6||103.6||103.58|6700
1619597230000|2021-04-28 08:07:10|||||||||443
1619597240000|2021-04-28 08:07:20|||||||||2875
1619597250000|2021-04-28 08:07:30|103.66|103.62|103.72|103.62|103.72|103.62|103.66|103.62|9668
1619597270000|2021-04-28 08:07:50|||||||||3446
1619597280000|2021-04-28 08:08:00|103.7|103.7|103.7|103.62|103.7|103.7|103.68|103.62|2604
1619597290000|2021-04-28 08:08:10|103.72|103.64|103.74|103.68|103.74|103.72|103.72|103.64|7624
1619597300000|2021-04-28 08:08:20||103.7||103.68||103.72||103.68|5445
1619597310000|2021-04-28 08:08:30|||||||||947
1619597320000|2021-04-28 08:08:40|103.76|103.7|103.7|103.62|103.76|103.7|103.7|103.62|23282
1619597330000|2021-04-28 08:08:50|103.72|103.64|103.7|103.64|103.72|103.64|103.7|103.64|11489
1619597340000|2021-04-28 08:09:00|103.72|103.66|103.8|103.7|103.8|103.7|103.72|103.66|16183
1619597350000|2021-04-28 08:09:10|103.78||103.78||103.78||103.78||0
1619597370000|2021-04-28 08:09:30|||||||||851
1619597380000|2021-04-28 08:09:40|||||||||2409
1619597410000|2021-04-28 08:10:10|103.76||103.76||103.76||103.76||100
1619597420000|2021-04-28 08:10:20|103.78|103.72|103.78|103.7|103.78|103.74|103.76|103.7|4018
1619597430000|2021-04-28 08:10:30|103.76||103.76||103.76||103.76||0
1619597440000|2021-04-28 08:10:40|103.74|103.68|103.44|103.36|103.74|103.68|103.4|103.36|61907
1619597450000|2021-04-28 08:10:50|||||||||19346
1619597460000|2021-04-28 08:11:00|103.42|103.34|103.72|103.6|103.72|103.64|103.42|103.34|31155
1619597470000|2021-04-28 08:11:10|103.7|103.58|103.66|103.58|103.7|103.58|103.66|103.58|0
1619597480000|2021-04-28 08:11:20|103.64|103.56|103.62|103.54|103.64|103.56|103.54|103.48|34011
1619597490000|2021-04-28 08:11:30|103.64||103.62||103.66||103.62||20320
1619597500000|2021-04-28 08:11:40|||||||||1061
1619597510000|2021-04-28 08:11:50|103.66|103.56|103.66|103.6|103.66|103.6|103.66|103.56|2897
1619597520000|2021-04-28 08:12:00|103.64|103.58|103.64|103.54|103.64|103.58|103.62|103.54|1438
1619597530000|2021-04-28 08:12:10|||||||||196
1619597540000|2021-04-28 08:12:20|103.62||103.62||103.62||103.62||2000
1619597550000|2021-04-28 08:12:30|103.64|103.56|103.64|103.56|103.64|103.56|103.64|103.56|121
1619597560000|2021-04-28 08:12:40|103.62||103.64||103.64||103.62||1000
1619597570000|2021-04-28 08:12:50|103.62|103.6|103.58|103.5|103.62|103.6|103.52|103.5|16579
1619597580000|2021-04-28 08:13:00|||||||||4787
1619597590000|2021-04-28 08:13:10|103.52|103.48|103.52|103.5|103.52|103.5|103.52|103.48|1699
1619597600000|2021-04-28 08:13:20|103.58|103.48|103.52|103.5|103.58|103.5|103.52|103.48|1926
1619597620000|2021-04-28 08:13:40|103.54|103.52|103.62|103.54|103.62|103.54|103.54|103.52|9145
1619597630000|2021-04-28 08:13:50|103.58|103.52|103.56|103.5|103.58|103.52|103.56|103.5|1481
1619597640000|2021-04-28 08:14:00|103.58|103.52|103.68|103.6|103.68|103.6|103.58|103.52|9903
1619597650000|2021-04-28 08:14:10|103.7|103.62|103.7|103.64|103.72|103.66|103.7|103.6|3753
1619597660000|2021-04-28 08:14:20||103.62||103.66||103.66||103.62|581
1619597670000|2021-04-28 08:14:30|103.74|103.7|103.68|103.6|103.76|103.7|103.68|103.56|14423
1619597680000|2021-04-28 08:14:40||103.62||103.62||103.62||103.62|760
1619597690000|2021-04-28 08:14:50|103.7|103.68|103.7|103.62|103.7|103.68|103.7|103.62|1659
1619597720000|2021-04-28 08:15:20|||||||||10547
1619597730000|2021-04-28 08:15:30|103.68||103.68||103.68||103.68||4193
1619597740000|2021-04-28 08:15:40|103.66|103.58|103.6|103.52|103.66|103.58|103.6|103.52|2020
1619597760000|2021-04-28 08:16:00|103.58|103.5|103.6|103.52|103.6|103.52|103.58|103.5|1
1619597770000|2021-04-28 08:16:10|103.58|103.5|103.58|103.5|103.6|103.52|103.58|103.5|0
1619597780000|2021-04-28 08:16:20|103.6|103.52|103.62|103.54|103.64|103.58|103.6|103.52|434
1619597790000|2021-04-28 08:16:30|103.6|103.56|103.6|103.56|103.6|103.56|103.6|103.56|0
1619597800000|2021-04-28 08:16:40|103.62|103.54|103.6|103.54|103.62|103.54|103.6|103.54|0
1619597810000|2021-04-28 08:16:50|103.62||103.62||103.62||103.62||0
1619597820000|2021-04-28 08:17:00|103.6|103.52|103.64|103.56|103.68|103.56|103.6|103.52|6319
1619597830000|2021-04-28 08:17:10||103.58||103.58||103.58||103.58|0
1619597850000|2021-04-28 08:17:30|||||||||621
1619597870000|2021-04-28 08:17:50|103.68|103.6|103.46|103.38|103.68|103.6|103.44|103.38|66055
1619597880000|2021-04-28 08:18:00|103.5|103.4|103.6|103.48|103.6|103.52|103.5|103.4|22484
1619597890000|2021-04-28 08:18:10|103.58|103.46|103.54|103.44|103.58|103.46|103.54|103.44|0
1619597910000|2021-04-28 08:18:30|103.52|103.42|103.44|103.36|103.52|103.42|103.42|103.34|19345
1619597920000|2021-04-28 08:18:40|103.46|103.38|103.56|103.46|103.56|103.46|103.44|103.38|25981
1619597930000|2021-04-28 08:18:50|103.58|103.48|103.56|103.46|103.6|103.5|103.56|103.46|0
1619597940000|2021-04-28 08:19:00|103.54|103.44|103.56|103.48|103.56|103.48|103.5|103.44|12481
1619597950000|2021-04-28 08:19:10|||||||||8929
1619597960000|2021-04-28 08:19:20|103.6|103.5|103.58|103.54|103.62|103.54|103.58|103.5|1810
1619597970000|2021-04-28 08:19:30|103.56|103.5|103.52|103.48|103.56|103.5|103.48|103.42|37512
1619597980000|2021-04-28 08:19:40|103.54||103.54||103.54||103.52||4354
1619597990000|2021-04-28 08:19:50|103.52|103.44|103.52|103.46|103.52|103.46|103.52|103.44|9
1619598000000|2021-04-28 08:20:00|103.54|103.5|103.66|103.6|103.66|103.6|103.54|103.5|24448
1619598010000|2021-04-28 08:20:10|||||||||1004
1619598020000|2021-04-28 08:20:20|103.68|103.62|103.68|103.6|103.7|103.62|103.68|103.58|9170
1619598030000|2021-04-28 08:20:30|103.7|103.62|103.72|103.66|103.72|103.66|103.7|103.62|5784
1619598040000|2021-04-28 08:20:40|103.76||103.76||103.76||103.76||888
1619598050000|2021-04-28 08:20:50|103.74|103.64|103.68|103.6|103.74|103.64|103.68|103.6|11031
1619598060000|2021-04-28 08:21:00|103.7|103.62|103.74|103.66|103.74|103.7|103.7|103.62|13356
1619598070000|2021-04-28 08:21:10|||||||||5072
1619598080000|2021-04-28 08:21:20|103.72||103.72||103.72||103.72||2500
1619598090000|2021-04-28 08:21:30|103.7||103.7||103.7||103.7||97
1619598110000|2021-04-28 08:21:50|103.68|103.64|103.66|103.62|103.68|103.64|103.66|103.56|4009
1619598120000|2021-04-28 08:22:00|103.68|103.64|103.68|103.62|103.68|103.64|103.64|103.56|8625
1619598130000|2021-04-28 08:22:10|||||||||1184
1619598150000|2021-04-28 08:22:30|||||||||9589
1619598160000|2021-04-28 08:22:40|103.7|103.64|103.74|103.66|103.76|103.72|103.7|103.64|45755
1619598170000|2021-04-28 08:22:50|103.72|103.62|103.7|103.62|103.72|103.62|103.7|103.6|0
1619598180000|2021-04-28 08:23:00|||||||||44
1619598220000|2021-04-28 08:23:40|103.68|103.6|103.72|103.66|103.72|103.66|103.64|103.56|27644
1619598230000|2021-04-28 08:23:50||103.68||103.68||103.68||103.68|5388
1619598240000|2021-04-28 08:24:00|103.74||103.74||103.74||103.74||2977
1619598260000|2021-04-28 08:24:20||103.7||103.7||103.7||103.7|0
1619598270000|2021-04-28 08:24:30|103.76||103.76||103.76||103.76||48
1619598280000|2021-04-28 08:24:40|103.78|103.72|103.76|103.7|103.78|103.72|103.76|103.7|5771
1619598290000|2021-04-28 08:24:50|||||||||4
1619598300000|2021-04-28 08:25:00|103.78|103.72|103.9|103.84|103.9|103.88|103.78|103.72|28060
1619598310000|2021-04-28 08:25:10|103.92|103.86|103.9|103.84|103.92|103.88|103.9|103.82|18235
1619598320000|2021-04-28 08:25:20|103.88|103.86|103.96|103.92|103.96|103.92|103.86|103.82|33212
1619598330000|2021-04-28 08:25:30|103.98|103.94|103.9|103.84|104|103.94|103.9|103.84|12542
1619598340000|2021-04-28 08:25:40|103.88|103.8|103.9|103.84|103.92|103.86|103.86|103.8|15548
1619598350000|2021-04-28 08:25:50|103.88|103.86|103.88|103.84|103.9|103.86|103.88|103.82|10992
1619598360000|2021-04-28 08:26:00|103.86|103.82|103.88|103.82|103.88|103.82|103.82|103.8|26748
1619598370000|2021-04-28 08:26:10|103.9|103.84|103.94|103.88|103.94|103.88|103.9|103.84|1893
1619598390000|2021-04-28 08:26:30|103.96|103.9|103.98|103.92|103.98|103.92|103.96|103.9|6395
1619598400000|2021-04-28 08:26:40||103.9||103.9||103.9||103.88|4824
1619598410000|2021-04-28 08:26:50|104|103.92|103.98|103.94|104|103.96|103.98|103.92|30030
1619598420000|2021-04-28 08:27:00|104|103.96|104|103.96|104|103.96|104|103.96|12827
1619598430000|2021-04-28 08:27:10|104.02|103.98|104.02|103.96|104.04|103.98|104.02|103.96|30325
1619598440000|2021-04-28 08:27:20|104|103.94|104|103.94|104|103.94|103.98|103.94|4001
1619598460000|2021-04-28 08:27:40|103.98|103.92|103.94|103.9|103.98|103.92|103.92|103.86|39214
1619598470000|2021-04-28 08:27:50|103.96|103.92|103.98|103.92|103.98|103.94|103.96|103.92|15637
1619598480000|2021-04-28 08:28:00|103.96|103.9|103.94|103.86|103.96|103.9|103.92|103.86|6451
1619598500000|2021-04-28 08:28:20|103.96|103.88|103.98|103.94|103.98|103.94|103.96|103.88|6890
1619598510000|2021-04-28 08:28:30|104|103.96|104.08|104|104.08|104|104|103.96|20199
1619598520000|2021-04-28 08:28:40|104.1|104.02|104.1|104.04|104.1|104.04|104.1|104.02|3795
1619598530000|2021-04-28 08:28:50|104.12||104.12||104.12||104.12||3044
1619598540000|2021-04-28 08:29:00|104.14||104.12||104.14||104.12||0
1619598560000|2021-04-28 08:29:20|104.14||104.14||104.14||104.14||0
1619598580000|2021-04-28 08:29:40|104.12||104.14||104.14||104.1||31
1619598600000|2021-04-28 08:30:00|||||||||19103
1619598610000|2021-04-28 08:30:10|104.12|104.02|103.96|103.88|104.12|104.02|103.96|103.88|40084
1619598630000|2021-04-28 08:30:30||103.86||103.86||103.86||103.86|0
1619598650000|2021-04-28 08:30:50|103.94|103.92|103.94|103.92|103.94|103.92|103.94|103.92|0
1619598660000|2021-04-28 08:31:00|||||||||11594
1619598670000|2021-04-28 08:31:10|103.92|103.86|103.92|103.82|103.94|103.86|103.92|103.82|4502
1619598680000|2021-04-28 08:31:20|103.94|103.84|103.98|103.9|103.98|103.92|103.94|103.84|3264
1619598690000|2021-04-28 08:31:30|||||||||3847
1619598700000|2021-04-28 08:31:40|||||||||470
1619598730000|2021-04-28 08:32:10|104.02|103.92|104.02|103.94|104.04|103.96|104.02|103.92|456
1619598750000|2021-04-28 08:32:30|104|103.92|104|103.92|104|103.92|104|103.92|36
1619598760000|2021-04-28 08:32:40|||||||||1310
1619598800000|2021-04-28 08:33:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|3256
1619598810000|2021-04-28 08:33:30|104|103.92|104|103.94|104.02|103.94|103.96|103.88|5353
1619598820000|2021-04-28 08:33:40|104.02|103.96|104.06|104|104.06|104|104.02|103.96|6166
1619598840000|2021-04-28 08:34:00|104.02|103.96|104.02|103.94|104.02|103.96|104.02|103.92|3458
1619598860000|2021-04-28 08:34:20|104|103.96|104|103.96|104|103.96|104|103.96|0
1619598870000|2021-04-28 08:34:30|103.98||103.98||104||103.98||5200
1619598880000|2021-04-28 08:34:40|||||||||19118
1619598890000|2021-04-28 08:34:50|||||||||67176
1619598910000|2021-04-28 08:35:10|104|103.98|104.06|104|104.06|104|104|103.96|8053
1619598920000|2021-04-28 08:35:20||104.02||104.02||104.02||104.02|10019
1619598930000|2021-04-28 08:35:30|104.04|104|103.98|103.92|104.04|104|103.96|103.86|6982
1619598940000|2021-04-28 08:35:40|104||104||104.02||104||0
1619598960000|2021-04-28 08:36:00|104.02||104||104.02||104||0
1619598970000|2021-04-28 08:36:10||103.94||103.94||103.94||103.94|0
1619598980000|2021-04-28 08:36:20|104.02|103.96|104.04|103.98|104.04|104|104.02|103.96|1706
1619598990000|2021-04-28 08:36:30|104.06|104.02|104.12|104.04|104.12|104.06|104.06|103.98|6142
1619599000000|2021-04-28 08:36:40|104.08|104.02|104.08|104.04|104.08|104.04|104.08|104.02|12800
1619599010000|2021-04-28 08:36:50|104.1|104.06|104.18|104.1|104.18|104.12|104.1|104.06|5390
1619599020000|2021-04-28 08:37:00|104.2|104.12|104.24|104.16|104.24|104.16|104.2|104.12|1123
1619599030000|2021-04-28 08:37:10|104.26|104.18|104.26|104.18|104.28|104.18|104.26|104.18|95
1619599050000|2021-04-28 08:37:30|104.28|104.2|104.36|104.32|104.36|104.32|104.28|104.2|2495
1619599060000|2021-04-28 08:37:40|||||||||5440
1619599070000|2021-04-28 08:37:50|||||||||30000
1619599080000|2021-04-28 08:38:00|104.32|104.3|104.3|104.26|104.34|104.32|104.3|104.24|14897
1619599090000|2021-04-28 08:38:10|||||||||24000
1619599100000|2021-04-28 08:38:20|104.28|104.22|104.26|104.18|104.28|104.26|104.24|104.18|2589
1619599110000|2021-04-28 08:38:30|||||||||28726
1619599120000|2021-04-28 08:38:40|104.28|104.2|104.28|104.22|104.28|104.22|104.28|104.2|57
1619599140000|2021-04-28 08:39:00|||||||||84
1619599160000|2021-04-28 08:39:20|||||||||10500
1619599170000|2021-04-28 08:39:30|104.26|104.18|104.24|104.16|104.26|104.18|104.22|104.14|13550
1619599180000|2021-04-28 08:39:40|104.26|104.18|104.28|104.2|104.3|104.22|104.26|104.18|9655
1619599190000|2021-04-28 08:39:50||104.18||104.2||104.2||104.18|0
1619599200000|2021-04-28 08:40:00|104.26|104.18|104.28|104.18|104.28|104.18|104.24|104.16|1527
1619599210000|2021-04-28 08:40:10|104.26|104.2|104.3|104.22|104.3|104.24|104.24|104.16|2500
1619599240000|2021-04-28 08:40:40|104.32||104.3||104.32||104.3||185
1619599250000|2021-04-28 08:40:50|104.32|104.26|104.46|104.38|104.48|104.38|104.32|104.26|5190
1619599270000|2021-04-28 08:41:10|||||||||2563
1619599280000|2021-04-28 08:41:20|104.44|104.36|104.38|104.32|104.44|104.36|104.36|104.26|5912
1619599300000|2021-04-28 08:41:40|104.42|104.34|104.42|104.38|104.42|104.38|104.42|104.34|12
1619599310000|2021-04-28 08:41:50|104.44||104.44||104.44||104.44||0
1619599320000|2021-04-28 08:42:00|||||||||13951
1619599330000|2021-04-28 08:42:10||104.4||104.38||104.4||104.36|14403
1619599340000|2021-04-28 08:42:20||104.4||104.4||104.4||104.4|2270
1619599350000|2021-04-28 08:42:30|104.48|104.42|104.54|104.44|104.54|104.44|104.48|104.42|1667
1619599370000|2021-04-28 08:42:50|104.52||104.52||104.52||104.52||6424
1619599380000|2021-04-28 08:43:00|104.54||104.5||104.54||104.5||0
1619599390000|2021-04-28 08:43:10|104.48|104.42|104.48|104.4|104.48|104.42|104.48|104.4|4506
1619599400000|2021-04-28 08:43:20|||||||||6238
1619599410000|2021-04-28 08:43:30|104.5|104.42|104.46|104.4|104.5|104.42|104.46|104.4|2677
1619599430000|2021-04-28 08:43:50|104.44|104.36|104.44|104.34|104.44|104.36|104.44|104.32|2172
1619599440000|2021-04-28 08:44:00|104.4|104.36|104.36|104.28|104.4|104.36|104.3|104.22|57974
1619599460000|2021-04-28 08:44:20|104.38|104.3|104.44|104.36|104.44|104.36|104.38|104.3|8088
1619599480000|2021-04-28 08:44:40|104.42|104.34|104.34|104.26|104.42|104.34|104.34|104.24|1447
1619599490000|2021-04-28 08:44:50|||||||||467
1619599500000|2021-04-28 08:45:00|104.32|104.24|104.2|104.12|104.32|104.24|104.12|104.1|61176
1619599510000|2021-04-28 08:45:10|104.18|104.1|104.14|104.04|104.18|104.1|104.14|104.04|1434
1619599520000|2021-04-28 08:45:20|104.12|104.02|104.08|104|104.12|104.02|104.08|104|7618
1619599550000|2021-04-28 08:45:50|104.06|103.98|104.02|103.94|104.06|103.98|103.98|103.92|26324
1619599560000|2021-04-28 08:46:00|104|103.92|104.08|104|104.08|104|103.96|103.86|40938
1619599570000|2021-04-28 08:46:10|104.1|104.02|104.1|104.02|104.1|104.02|104.1|104|25812
1619599580000|2021-04-28 08:46:20|||||||||1921
1619599600000|2021-04-28 08:46:40|104.08|104.04|104.08|104|104.08|104.04|104.08|104|347
1619599620000|2021-04-28 08:47:00|104.12|104.02|104.14|104.06|104.14|104.06|104.12|104.02|5073
1619599640000|2021-04-28 08:47:20|104.12|104.08|104.22|104.16|104.22|104.16|104.12|104.08|29232
1619599650000|2021-04-28 08:47:30|104.24||104.24||104.24||104.24||0
1619599660000|2021-04-28 08:47:40|104.26|104.18|104.24|104.16|104.28|104.22|104.24|104.16|22232
1619599670000|2021-04-28 08:47:50|104.26|104.18|104.28|104.18|104.34|104.26|104.26|104.16|26102
1619599680000|2021-04-28 08:48:00||104.2||104.18||104.2||104.18|55
1619599690000|2021-04-28 08:48:10|104.24|104.16|104.24|104.16|104.24|104.16|104.24|104.16|0
1619599700000|2021-04-28 08:48:20|104.28|104.18|104.28|104.18|104.28|104.24|104.28|104.16|3155
1619599720000|2021-04-28 08:48:40|104.24|104.16|104.24|104.16|104.24|104.16|104.24|104.16|1
1619599730000|2021-04-28 08:48:50|104.28|104.18|104.28|104.22|104.28|104.22|104.28|104.18|2626
1619599740000|2021-04-28 08:49:00|104.24|104.18|104.22|104.14|104.24|104.18|104.22|104.14|573
1619599750000|2021-04-28 08:49:10|104.2|104.12|104.1|104.02|104.2|104.12|104.02|103.92|55888
1619599760000|2021-04-28 08:49:20|104.08|104|104.08|104|104.08|104|104.04|104|8763
1619599770000|2021-04-28 08:49:30|104.06||104.08||104.08||104.04||4181
1619599780000|2021-04-28 08:49:40|||||||||40
1619599800000|2021-04-28 08:50:00|104.06|103.96|103.98|103.88|104.06|103.96|103.98|103.88|8408
1619599820000|2021-04-28 08:50:20|103.96|103.86|103.92|103.86|103.96|103.86|103.92|103.84|0
1619599830000|2021-04-28 08:50:30||103.84||103.84||103.84||103.84|76
1619599840000|2021-04-28 08:50:40|103.94|103.88|104|103.94|104.04|103.94|103.92|103.84|7296
1619599850000|2021-04-28 08:50:50|104.02|103.96|104.08|104|104.08|104.02|104.02|103.96|33952
1619599860000|2021-04-28 08:51:00|104.1|104.02|104.1|104.02|104.1|104.04|104.08|104.02|5280
1619599870000|2021-04-28 08:51:10||104.04||104.04||104.04||104.04|0
1619599880000|2021-04-28 08:51:20|104.08||104.08||104.08||104.08||0
1619599910000|2021-04-28 08:51:50|104.06||104.06||104.06||104.06||4786
1619599920000|2021-04-28 08:52:00|104.08||104.08||104.08||104.06||629
1619599940000|2021-04-28 08:52:20|104.06|104.02|104.08|104|104.1|104.08|104.06|104|4876
1619599950000|2021-04-28 08:52:30|||||||||9770
1619599980000|2021-04-28 08:53:00|||||||||9555
1619599990000|2021-04-28 08:53:10|104.06|103.98|104.04|103.98|104.06|104|104.04|103.98|4973
1619600000000|2021-04-28 08:53:20|104.06|104.02|104.04|103.98|104.08|104.02|104.02|103.98|6669
1619600010000|2021-04-28 08:53:30|||||||||1922
1619600020000|2021-04-28 08:53:40|104.02||104.02||104.04||104.02||1679
1619600040000|2021-04-28 08:54:00|104.06|104|104.12|104.02|104.12|104.02|104.06|104|9465
1619600050000|2021-04-28 08:54:10|||||||||480
1619600070000|2021-04-28 08:54:30|104.1||104.1||104.1||104.1||0
1619600080000|2021-04-28 08:54:40|104.12|104.1|104.1|104.02|104.16|104.1|104.1|104.02|3600
1619600110000|2021-04-28 08:55:10|104.08|104|104.08|104|104.08|104|104.08|104|95
1619600150000|2021-04-28 08:55:50|104.06||104.06||104.06||104.06||522
1619600190000|2021-04-28 08:56:30|||||||||1200
1619600200000|2021-04-28 08:56:40|104.08|104.02|104.1|104.04|104.1|104.06|104.06|104|14150
1619600210000|2021-04-28 08:56:50|104.08||104.08||104.08||104.08||5
1619600230000|2021-04-28 08:57:10||104||104||104||104|6912
1619600240000|2021-04-28 08:57:20|104.06|103.98|104|103.94|104.06|103.98|104|103.94|15906
1619600260000|2021-04-28 08:57:40|103.98|103.92|103.98|103.9|103.98|103.92|103.94|103.88|9385
1619600280000|2021-04-28 08:58:00|104|103.92|104.06|104|104.06|104|104|103.92|22658
1619600290000|2021-04-28 08:58:10|||||||||1149
1619600300000|2021-04-28 08:58:20|104.04||104.06||104.06||104.04||2818
1619600310000|2021-04-28 08:58:30|104.04||104.06||104.06||104.04||5740
1619600320000|2021-04-28 08:58:40|||||||||573
1619600340000|2021-04-28 08:59:00||104.02||104||104.02||104|2406
1619600360000|2021-04-28 08:59:20|104.04|103.98|103.96|103.92|104.04|103.98|103.96|103.9|7537
1619600370000|2021-04-28 08:59:30|103.98|103.94|104.04|103.96|104.04|103.96|103.98|103.94|5778
1619600380000|2021-04-28 08:59:40||103.98||104.02||104.02||103.98|3979
1619600390000|2021-04-28 08:59:50|104.08|104.04|104.1|104.06|104.12|104.06|104.08|104.04|5665
1619600400000|2021-04-28 09:00:00|104.12|104.08|104.08|104.04|104.16|104.1|104.08|104.02|16471
1619600410000|2021-04-28 09:00:10|104.1||104.1||104.1||104.1||0
1619600420000|2021-04-28 09:00:20|104.08|104.06|104.16|104.08|104.16|104.1|104.08|104.04|5736
1619600430000|2021-04-28 09:00:30|104.18|104.1|104.14|104.1|104.18|104.1|104.14|104.1|895
1619600440000|2021-04-28 09:00:40|||||||||2000
1619600450000|2021-04-28 09:00:50|104.12||104.12||104.12||104.12||0
1619600460000|2021-04-28 09:01:00||104.08||104.04||104.08||104.04|1
1619600470000|2021-04-28 09:01:10|||||||||19000
1619600480000|2021-04-28 09:01:20||104.06||104.04||104.06||104.04|5
1619600500000|2021-04-28 09:01:40|104.1|104.02|104.08|104.02|104.1|104.02|104.08|104.02|10619
1619600520000|2021-04-28 09:02:00|104.06|104|104.04|103.96|104.06|104|104.04|103.96|8149
1619600530000|2021-04-28 09:02:10|104|104|104|103.96|104|104|104|103.96|6464
1619600540000|2021-04-28 09:02:20|104.02||104.02||104.02||104||628
1619600550000|2021-04-28 09:02:30|104|103.94|104|103.92|104|103.94|104|103.92|2388
1619600560000|2021-04-28 09:02:40|103.98|103.94|103.98|103.92|103.98|103.98|103.98|103.9|6514
1619600570000|2021-04-28 09:02:50|||||||||26255
1619600580000|2021-04-28 09:03:00|104|103.94|104.02|103.96|104.02|103.98|104|103.94|9159
1619600590000|2021-04-28 09:03:10|104||104||104||104||0
1619600600000|2021-04-28 09:03:20|103.98|103.92|103.98|103.9|103.98|103.92|103.98|103.9|6098
1619600610000|2021-04-28 09:03:30||103.92||103.92||103.92||103.9|10
1619600640000|2021-04-28 09:04:00|103.96|103.94|103.96|103.9|103.96|103.94|103.96|103.9|1325
1619600650000|2021-04-28 09:04:10|103.94|103.92|103.94|103.9|103.96|103.92|103.94|103.9|1331
1619600660000|2021-04-28 09:04:20|103.92|103.86|103.86|103.8|103.92|103.86|103.86|103.8|6529
1619600670000|2021-04-28 09:04:30|103.84||103.82||103.86||103.82||0
1619600680000|2021-04-28 09:04:40|103.84|103.84|103.86|103.8|103.92|103.88|103.82|103.8|29895
1619600690000|2021-04-28 09:04:50|103.84|103.78|103.82|103.76|103.84|103.78|103.82|103.74|500
1619600700000|2021-04-28 09:05:00||103.74||103.74||103.74||103.74|0
1619600710000|2021-04-28 09:05:10|103.8|103.72|103.72|103.7|103.8|103.72|103.72|103.64|7063
1619600720000|2021-04-28 09:05:20|103.7|103.66|103.66|103.6|103.7|103.66|103.66|103.6|67871
1619600730000|2021-04-28 09:05:30|103.64|103.58|103.6|103.54|103.66|103.58|103.56|103.52|10026
1619600740000|2021-04-28 09:05:40|103.56|103.52|103.56|103.5|103.58|103.52|103.56|103.5|4855
1619600750000|2021-04-28 09:05:50||103.48||103.46||103.48||103.46|0
1619600760000|2021-04-28 09:06:00|103.54|103.44|103.56|103.48|103.56|103.48|103.5|103.44|7935
1619600770000|2021-04-28 09:06:10|103.6|103.5|103.6|103.52|103.62|103.52|103.6|103.5|345
1619600790000|2021-04-28 09:06:30|103.56|103.56|103.66|103.58|103.66|103.58|103.56|103.52|7182
1619600800000|2021-04-28 09:06:40|103.68|103.6|103.68|103.62|103.68|103.62|103.66|103.6|0
1619600810000|2021-04-28 09:06:50|103.64|103.64|103.64|103.6|103.68|103.64|103.64|103.6|3811
1619600820000|2021-04-28 09:07:00|103.62|103.62|103.64|103.6|103.64|103.62|103.62|103.6|5650
1619600830000|2021-04-28 09:07:10|||||||||400
1619600840000|2021-04-28 09:07:20|||||||||100
1619600850000|2021-04-28 09:07:30|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|3491
1619600860000|2021-04-28 09:07:40|103.64|103.6|103.6|103.58|103.64|103.6|103.6|103.58|13769
1619600870000|2021-04-28 09:07:50|103.64|103.6|103.68|103.6|103.68|103.6|103.64|103.6|2233
1619600890000|2021-04-28 09:08:10|103.7|103.62|103.74|103.66|103.74|103.66|103.7|103.62|6037
1619600910000|2021-04-28 09:08:30|||||||||482
1619600920000|2021-04-28 09:08:40|103.72|103.64|103.62|103.58|103.72|103.64|103.62|103.56|6270
1619600930000|2021-04-28 09:08:50|103.66||103.66||103.66||103.66||436
1619600960000|2021-04-28 09:09:20|103.62|103.6|103.7|103.62|103.72|103.62|103.6|103.6|5418
1619600970000|2021-04-28 09:09:30|103.72||103.72||103.72||103.72||9
1619600980000|2021-04-28 09:09:40|103.7||103.72||103.72||103.7||468
1619600990000|2021-04-28 09:09:50|103.7||103.7||103.7||103.7||0
1619601000000|2021-04-28 09:10:00|103.72|103.64|103.74|103.68|103.76|103.68|103.72|103.64|7564
1619601010000|2021-04-28 09:10:10|||||||||468
1619601020000|2021-04-28 09:10:20|103.76|103.7|103.78|103.7|103.78|103.7|103.76|103.7|7493
1619601030000|2021-04-28 09:10:30|103.8||103.78||103.8||103.78||0
1619601040000|2021-04-28 09:10:40|103.76||103.78||103.78||103.76||60
1619601050000|2021-04-28 09:10:50|103.8|103.72|103.84|103.78|103.86|103.8|103.8|103.72|3722
1619601060000|2021-04-28 09:11:00||103.8||103.78||103.8||103.78|2000
1619601070000|2021-04-28 09:11:10||103.8||103.78||103.8||103.78|420
1619601100000|2021-04-28 09:11:40|103.82|103.74|103.74|103.7|103.82|103.74|103.72|103.64|3738
1619601110000|2021-04-28 09:11:50|103.76|103.72|103.82|103.74|103.82|103.74|103.76|103.72|1128
1619601120000|2021-04-28 09:12:00|103.8||103.78||103.8||103.78||127
1619601130000|2021-04-28 09:12:10|103.76||103.76||103.76||103.76||0
1619601140000|2021-04-28 09:12:20|103.78||103.78||103.78||103.76||11138
1619601150000|2021-04-28 09:12:30|103.76|103.7|103.74|103.66|103.76|103.7|103.74|103.66|60
1619601160000|2021-04-28 09:12:40|103.76|103.68|103.82|103.76|103.82|103.76|103.74|103.68|12143
1619601170000|2021-04-28 09:12:50|103.8|103.74|103.8|103.74|103.8|103.74|103.8|103.74|7954
1619601190000|2021-04-28 09:13:10|||||||||8000
1619601210000|2021-04-28 09:13:30|||||||||1000
1619601250000|2021-04-28 09:14:10|103.78|103.72|103.72|103.66|103.78|103.72|103.68|103.64|13773
1619601260000|2021-04-28 09:14:20|103.7|103.64|103.7|103.64|103.7|103.64|103.7|103.64|60
1619601270000|2021-04-28 09:14:30||103.66||103.66||103.66||103.66|14005
1619601290000|2021-04-28 09:14:50||103.64||103.66||103.66||103.62|1002
1619601300000|2021-04-28 09:15:00|103.72|103.68|103.76|103.7|103.8|103.72|103.7|103.66|13915
1619601310000|2021-04-28 09:15:10|103.74|103.68|103.74|103.68|103.74|103.68|103.74|103.68|565
1619601330000|2021-04-28 09:15:30||103.7||103.7||103.7||103.7|2982
1619601340000|2021-04-28 09:15:40|103.76|103.72|103.78|103.72|103.78|103.72|103.76|103.72|1706
1619601350000|2021-04-28 09:15:50|103.8|103.74|103.82|103.78|103.82|103.78|103.8|103.74|7424
1619601360000|2021-04-28 09:16:00|103.84|103.8|103.86|103.8|103.9|103.8|103.82|103.8|5054
1619601380000|2021-04-28 09:16:20||103.82||103.84||103.84||103.82|60
1619601390000|2021-04-28 09:16:30|103.9|103.86|103.92|103.88|103.98|103.88|103.9|103.84|10218
1619601400000|2021-04-28 09:16:40||103.86||103.86||103.86||103.86|0
1619601410000|2021-04-28 09:16:50|103.9|103.88|103.88|103.84|103.9|103.88|103.88|103.84|12036
1619601430000|2021-04-28 09:17:10|103.92|103.86|103.92|103.9|103.92|103.9|103.92|103.86|2124
1619601450000|2021-04-28 09:17:30|103.96|103.92|103.98|103.92|103.98|103.92|103.92|103.92|3964
1619601460000|2021-04-28 09:17:40|103.96|103.94|104.12|104.1|104.22|104.12|103.96|103.94|56826
1619601470000|2021-04-28 09:17:50|104.14|104.12|104.12|104.1|104.18|104.12|104.12|104.1|2500
1619601480000|2021-04-28 09:18:00||104.08||104.08||104.08||104.08|710
1619601490000|2021-04-28 09:18:10|104.1|104.04|104.02|103.98|104.1|104.04|104.02|103.96|11339
1619601500000|2021-04-28 09:18:20|104.04|104|104.06|104|104.06|104|104.04|104|3720
1619601510000|2021-04-28 09:18:30|104.02||104.06||104.06||104.02||4295
1619601540000|2021-04-28 09:19:00|104.02||104.06||104.06||104.02||10946
1619601550000|2021-04-28 09:19:10|104.02||104.02||104.06||104.02||4161
1619601560000|2021-04-28 09:19:20|104.06||104.06||104.06||104.06||2500
1619601570000|2021-04-28 09:19:30|104.02|104.02|104.06|104|104.06|104.02|104.02|104|6801
1619601590000|2021-04-28 09:19:50|104.02|103.96|104.04|103.96|104.06|103.96|104|103.92|17981
1619601600000|2021-04-28 09:20:00|104.06|104|104.06|104.02|104.06|104.04|104.04|104|4425
1619601610000|2021-04-28 09:20:10|||||||||60
1619601630000|2021-04-28 09:20:30|104.1|104.04|104.14|104.06|104.16|104.06|104.1|104.04|6354
1619601640000|2021-04-28 09:20:40|104.12||104.12||104.12||104.12||0
1619601650000|2021-04-28 09:20:50|104.1|104.04|104.08|104|104.1|104.04|104.08|104|3636
1619601660000|2021-04-28 09:21:00|||||||||5000
1619601670000|2021-04-28 09:21:10||104.02||104.02||104.02||104.02|20
1619601680000|2021-04-28 09:21:20|||||||||2000
1619601700000|2021-04-28 09:21:40|104.06|104|104.06|104|104.06|104|104.06|104|917
1619601720000|2021-04-28 09:22:00|104.04||104.04||104.04||104.04||0
1619601730000|2021-04-28 09:22:10|104.02|104.02|104.02|104|104.02|104.02|104.02|104|435
1619601740000|2021-04-28 09:22:20|104|103.96|103.98|103.92|104|103.96|103.96|103.9|11802
1619601750000|2021-04-28 09:22:30|104|103.94|103.98|103.96|104|103.96|103.98|103.94|11385
1619601760000|2021-04-28 09:22:40|103.96|103.94|103.98|103.92|103.98|103.94|103.96|103.92|5482
1619601770000|2021-04-28 09:22:50|104|103.94|104|103.94|104|103.96|104|103.94|8000
1619601780000|2021-04-28 09:23:00|103.96|103.96|103.96|103.94|103.98|103.96|103.94|103.88|8507
1619601790000|2021-04-28 09:23:10|||||||||1000
1619601810000|2021-04-28 09:23:30|104|103.96|104|103.94|104.04|103.96|104|103.94|4655
1619601820000|2021-04-28 09:23:40|||||||||12073
1619601830000|2021-04-28 09:23:50|104.02|103.96|104.06|104|104.06|104|104.02|103.96|1290
1619601840000|2021-04-28 09:24:00|104.08|104.04|104.12|104.04|104.12|104.04|104.08|104.04|1709
1619601850000|2021-04-28 09:24:10|104.14|104.06|104.12|104.06|104.14|104.06|104.12|104.06|828
1619601860000|2021-04-28 09:24:20|||||||||4006
1619601870000|2021-04-28 09:24:30|104.14|104.08|104.16|104.1|104.18|104.12|104.14|104.08|7045
1619601900000|2021-04-28 09:25:00|104.14|104.08|104.24|104.16|104.26|104.16|104.12|104.04|15976
1619601920000|2021-04-28 09:25:20|104.26||104.26||104.26||104.26||0
1619601940000|2021-04-28 09:25:40|104.24||104.26||104.26||104.24||11
1619601950000|2021-04-28 09:25:50|104.24||104.22||104.24||104.22||0
1619601970000|2021-04-28 09:26:10|||||||||1000
1619601980000|2021-04-28 09:26:20|||||||||60
1619601990000|2021-04-28 09:26:30|104.2|104.12|104.16|104.1|104.2|104.12|104.14|104.06|12085
1619602000000|2021-04-28 09:26:40|104.2|104.12|104.24|104.16|104.24|104.16|104.2|104.12|3416
1619602010000|2021-04-28 09:26:50|104.26|104.18|104.26|104.2|104.26|104.2|104.26|104.18|5
1619602020000|2021-04-28 09:27:00|||||||||15802
1619602040000|2021-04-28 09:27:20|104.22|104.18|104.22|104.18|104.22|104.2|104.22|104.18|4238
1619602050000|2021-04-28 09:27:30||104.2||104.18||104.2||104.18|0
1619602080000|2021-04-28 09:28:00|104.18|104.16|104.16|104.08|104.22|104.2|104.16|104.08|5640
1619602090000|2021-04-28 09:28:10|104.14|104.06|104.16|104.1|104.16|104.1|104.12|104.06|28058
1619602100000|2021-04-28 09:28:20|104.14|104.08|104.12|104.06|104.14|104.08|104.12|104.06|1596
1619602110000|2021-04-28 09:28:30|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104.04|2
1619602120000|2021-04-28 09:28:40||104.08||104.08||104.08||104.08|0
1619602140000|2021-04-28 09:29:00|104.08|104.04|104.08|104|104.08|104.04|104.08|104|48
1619602150000|2021-04-28 09:29:10|||||||||8700
1619602160000|2021-04-28 09:29:20|104.06|103.98|103.98|103.9|104.06|103.98|103.98|103.9|21643
1619602170000|2021-04-28 09:29:30|104|103.92|104.02|103.98|104.02|103.98|104|103.9|6814
1619602180000|2021-04-28 09:29:40|104.06|104|104.08|104.02|104.1|104.02|104.06|104|10810
1619602200000|2021-04-28 09:30:00|104.1|104.04|104.12|104.06|104.12|104.06|104.08|104.04|2530
1619602210000|2021-04-28 09:30:10|104.1||104.1||104.14||104.1||0
1619602220000|2021-04-28 09:30:20|||||||||1675
1619602230000|2021-04-28 09:30:30|104.12|104.08|104.2|104.12|104.2|104.12|104.12|104.08|1684
1619602240000|2021-04-28 09:30:40|104.18|104.1|104.14|104.08|104.18|104.1|104.1|104.06|24700
1619602250000|2021-04-28 09:30:50|||||||||1453
1619602260000|2021-04-28 09:31:00|104.12||104.12||104.12||104.12||0
1619602270000|2021-04-28 09:31:10|104.14|104.1|104.16|104.1|104.2|104.1|104.14|104.1|4810
1619602280000|2021-04-28 09:31:20|104.12||104.18||104.18||104.12||2146
1619602290000|2021-04-28 09:31:30|104.2|104.12|104.2|104.12|104.2|104.12|104.2|104.12|0
1619602300000|2021-04-28 09:31:40|104.18||104.18||104.18||104.18||544
1619602330000|2021-04-28 09:32:10|104.2|104.14|104.2|104.16|104.2|104.18|104.2|104.14|3637
1619602340000|2021-04-28 09:32:20|||||||||4769
1619602350000|2021-04-28 09:32:30|104.18|104.14|104.2|104.14|104.2|104.16|104.16|104.14|7142
1619602360000|2021-04-28 09:32:40|104.18||104.18||104.18||104.18||1000
1619602370000|2021-04-28 09:32:50|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.12|4818
1619602390000|2021-04-28 09:33:10|104.14|104.1|104.12|104.06|104.14|104.1|104.12|104.04|3237
1619602400000|2021-04-28 09:33:20|104.14||104.12||104.14||104.12||10
1619602410000|2021-04-28 09:33:30|104.1|104.08|104.14|104.1|104.18|104.12|104.1|104.08|6224
1619602450000|2021-04-28 09:34:10|104.16|104.12|104.2|104.16|104.2|104.16|104.16|104.12|2637
1619602470000|2021-04-28 09:34:30|104.18|104.12|104.18|104.1|104.18|104.12|104.18|104.08|992
1619602480000|2021-04-28 09:34:40|||||||||60
1619602530000|2021-04-28 09:35:30|104.16|104.08|104.14|104.06|104.16|104.1|104.1|104.02|3582
1619602540000|2021-04-28 09:35:40|104.1|104.1|104.18|104.1|104.18|104.1|104.1|104.08|17755
1619602550000|2021-04-28 09:35:50|104.16|104.08|104.14|104.1|104.16|104.1|104.14|104.08|0
1619602560000|2021-04-28 09:36:00|104.12|104.08|104.12|104.1|104.12|104.1|104.12|104.08|1163
1619602570000|2021-04-28 09:36:10|104.1|104.08|104.1|104.04|104.1|104.1|104.1|104.04|1618
1619602580000|2021-04-28 09:36:20|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104.02|1921
1619602590000|2021-04-28 09:36:30|104.06|104|104.06|104|104.06|104|104.06|104|0
1619602600000|2021-04-28 09:36:40||104.02||104.02||104.02||104.02|0
1619602610000|2021-04-28 09:36:50||104||104.02||104.02||104|60
1619602620000|2021-04-28 09:37:00|104.08|104.04|104.1|104.04|104.1|104.04|104.08|104.04|1277
1619602630000|2021-04-28 09:37:10|104.06|104.06|104.1|104.06|104.1|104.06|104.06|104.06|3227
1619602640000|2021-04-28 09:37:20|104.08|104.04|104.08|104.02|104.08|104.04|104.08|104.02|20
1619602670000|2021-04-28 09:37:50|104.06|104|104.08|104.02|104.08|104.02|104.06|104|3169
1619602690000|2021-04-28 09:38:10|104.1|104.06|104.12|104.06|104.12|104.06|104.1|104.06|2326
1619602700000|2021-04-28 09:38:20|104.1|104.04|104.08|104.04|104.1|104.04|104.08|104|7
1619602710000|2021-04-28 09:38:30|104.06|104.02|104.06|104.02|104.06|104.04|104.06|104|0
1619602740000|2021-04-28 09:39:00|104.04|104|104.04|104|104.06|104|104.04|103.98|12901
1619602750000|2021-04-28 09:39:10|||||||||208
1619602760000|2021-04-28 09:39:20|||||||||9500
1619602770000|2021-04-28 09:39:30|104.02|103.98|104|103.96|104.02|103.98|104|103.96|1775
1619602780000|2021-04-28 09:39:40|104.02|103.98|104.04|103.98|104.04|103.98|104.02|103.98|10408
1619602790000|2021-04-28 09:39:50|||||||||801
1619602800000|2021-04-28 09:40:00|104.06|104|104.16|104.1|104.16|104.1|104.06|104|8636
1619602810000|2021-04-28 09:40:10|104.14||104.14||104.14||104.14||0
1619602830000|2021-04-28 09:40:30|||||||||1261
1619602840000|2021-04-28 09:40:40|104.16|104.12|104.2|104.16|104.2|104.16|104.16|104.12|13193
1619602850000|2021-04-28 09:40:50||104.14||104.14||104.14||104.14|0
1619602870000|2021-04-28 09:41:10|||||||||60
1619602880000|2021-04-28 09:41:20|104.22|104.16|104.2|104.18|104.24|104.18|104.2|104.16|16938
1619602890000|2021-04-28 09:41:30|104.24||104.2||104.24||104.2||6846
1619602900000|2021-04-28 09:41:40|104.18|104.16|104.16|104.1|104.18|104.16|104.12|104.1|12289
1619602910000|2021-04-28 09:41:50|||||||||10962
1619602920000|2021-04-28 09:42:00|104.14|104.08|104.12|104.06|104.14|104.08|104.12|104.06|8510
1619602930000|2021-04-28 09:42:10|||||||||6000
1619602950000|2021-04-28 09:42:30|104.1||104.1||104.1||104.1||0
1619602970000|2021-04-28 09:42:50|||||||||3586
1619603000000|2021-04-28 09:43:20|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104|48733
1619603010000|2021-04-28 09:43:30|104.06|104.06|104.1|104.06|104.1|104.06|104.06|104.06|1168
1619603020000|2021-04-28 09:43:40|||||||||4900
1619603040000|2021-04-28 09:44:00|104.06|104.04|104.1|104.04|104.1|104.04|104.06|104.04|9194
1619603050000|2021-04-28 09:44:10|||||||||473
1619603080000|2021-04-28 09:44:40|104.08|104.06|104.16|104.1|104.16|104.1|104.08|104.06|1236
1619603090000|2021-04-28 09:44:50|104.18|104.12|104.2|104.16|104.2|104.16|104.18|104.12|1
1619603110000|2021-04-28 09:45:10|104.22||104.2||104.22||104.2||1200
1619603120000|2021-04-28 09:45:20|104.18||104.18||104.18||104.18||0
1619603130000|2021-04-28 09:45:30|104.16|104.12|104.1|104.06|104.16|104.12|104.1|104.04|10250
1619603140000|2021-04-28 09:45:40|104.12|104.08|104.14|104.06|104.18|104.1|104.12|104.06|9937
1619603150000|2021-04-28 09:45:50||104.08||104.08||104.08||104.08|9543
1619603170000|2021-04-28 09:46:10|104.12|104.06|104.1|104.04|104.12|104.06|104.1|104.04|12299
1619603180000|2021-04-28 09:46:20|||||||||4768
1619603200000|2021-04-28 09:46:40|104.08||104.08||104.1||104.08||4073
1619603210000|2021-04-28 09:46:50|104.1|104.06|104.08|104.04|104.1|104.08|104.08|104.04|15809
1619603220000|2021-04-28 09:47:00|104.06|104.02|104.02|103.96|104.06|104.02|104.02|103.96|9531
1619603230000|2021-04-28 09:47:10|||||||||255
1619603250000|2021-04-28 09:47:30|104.04|103.98|104.08|104.02|104.1|104.02|104.04|103.98|10434
1619603260000|2021-04-28 09:47:40|104.1||104.1||104.1||104.1||1562
1619603270000|2021-04-28 09:47:50|104.08|104|104|103.96|104.08|104|104|103.96|14000
1619603280000|2021-04-28 09:48:00|||||||||1473
1619603290000|2021-04-28 09:48:10|104.02|103.98|104.08|104|104.08|104.02|104.02|103.98|4393
1619603300000|2021-04-28 09:48:20||104.02||104.02||104.02||104.02|0
1619603310000|2021-04-28 09:48:30|104.1||104.1||104.1||104.1||32
1619603320000|2021-04-28 09:48:40|104.08|104|104.06|104|104.08|104|104.06|104|90
1619603330000|2021-04-28 09:48:50|104.08|104.02|104.06|104|104.08|104.02|104.06|104|0
1619603350000|2021-04-28 09:49:10|104.04|103.98|104.02|103.96|104.04|103.98|104.02|103.96|48330
1619603360000|2021-04-28 09:49:20||103.98||103.98||103.98||103.96|1826
1619603390000|2021-04-28 09:49:50|104|103.96|104.02|103.96|104.02|103.96|103.96|103.94|37194
1619603400000|2021-04-28 09:50:00|104|103.94|104.06|104|104.06|104|104|103.94|1275
1619603410000|2021-04-28 09:50:10|||||||||60
1619603420000|2021-04-28 09:50:20|104.02|104.02|104.04|104|104.08|104.02|104.02|104|1691
1619603440000|2021-04-28 09:50:40|104.06|104.04|104.08|104.04|104.1|104.06|104.06|104.04|23502
1619603450000|2021-04-28 09:50:50|104.06|104.02|104.06|104|104.06|104.02|104.06|104|2859
1619603470000|2021-04-28 09:51:10|||||||||1130
1619603500000|2021-04-28 09:51:40||104.02||104.02||104.02||104.02|1854
1619603510000|2021-04-28 09:51:50|||||||||19239
1619603520000|2021-04-28 09:52:00||104||104||104.02||104|2823
1619603550000|2021-04-28 09:52:30|104.04||104.04||104.04||104.04||161
1619603560000|2021-04-28 09:52:40|104.06|104.02|104.1|104.06|104.1|104.06|104.04|104.02|6945
1619603570000|2021-04-28 09:52:50|104.08||104.08||104.08||104.08||0
1619603580000|2021-04-28 09:53:00|104.06|104.02|104.08|104.06|104.08|104.06|104.06|104|9931
1619603590000|2021-04-28 09:53:10||104.04||104.06||104.06||104.04|279
1619603600000|2021-04-28 09:53:20|104.1|104.08|104.1|104.06|104.14|104.08|104.1|104.06|18970
1619603620000|2021-04-28 09:53:40|104.14|104.08|104.1|104.06|104.14|104.08|104.1|104.06|2492
1619603630000|2021-04-28 09:53:50|||||||||5110
1619603640000|2021-04-28 09:54:00|104.12|104.08|104.14|104.1|104.14|104.1|104.1|104.06|6591
1619603650000|2021-04-28 09:54:10|104.16|104.12|104.14|104.1|104.18|104.14|104.14|104.1|29487
1619603660000|2021-04-28 09:54:20|||||||||4000
1619603670000|2021-04-28 09:54:30|104.16||104.16||104.16||104.16||3811
1619603680000|2021-04-28 09:54:40||104.12||104.12||104.12||104.12|0
1619603690000|2021-04-28 09:54:50||104.1||104.1||104.1||104.1|60
1619603700000|2021-04-28 09:55:00|104.14|104.12|104.16|104.14|104.16|104.14|104.14|104.1|1144
1619603710000|2021-04-28 09:55:10|104.18|104.16|104.2|104.16|104.24|104.18|104.18|104.14|12049
1619603720000|2021-04-28 09:55:20|104.22|104.18|104.2|104.18|104.22|104.18|104.2|104.14|9424
1619603730000|2021-04-28 09:55:30|104.22|104.16|104.2|104.16|104.22|104.18|104.18|104.16|8674
1619603740000|2021-04-28 09:55:40|104.22|104.18|104.26|104.18|104.26|104.18|104.2|104.18|36320
1619603750000|2021-04-28 09:55:50|104.28|104.2|104.3|104.24|104.3|104.24|104.28|104.2|5636
1619603760000|2021-04-28 09:56:00|104.28||104.28||104.28||104.28||0
1619603800000|2021-04-28 09:56:40|||||||||200
1619603810000|2021-04-28 09:56:50|104.3|104.26|104.3|104.26|104.32|104.26|104.3|104.26|8604
1619603820000|2021-04-28 09:57:00|104.32|104.28|104.3|104.28|104.34|104.28|104.3|104.28|13881
1619603830000|2021-04-28 09:57:10|||||||||1211
1619603840000|2021-04-28 09:57:20|||||||||9515
1619603850000|2021-04-28 09:57:30|104.34||104.3||104.34||104.3||6253
1619603860000|2021-04-28 09:57:40|104.34|104.3|104.38|104.36|104.38|104.36|104.3|104.3|35549
1619603890000|2021-04-28 09:58:10|104.4|104.38|104.38|104.36|104.4|104.38|104.38|104.36|3858
1619603900000|2021-04-28 09:58:20|||||||||1033
1619603910000|2021-04-28 09:58:30|104.4||104.4||104.4||104.4||0
1619603920000|2021-04-28 09:58:40|104.38|104.32|104.34|104.28|104.38|104.32|104.34|104.26|4723
1619603930000|2021-04-28 09:58:50|104.32||104.32||104.32||104.32||20
1619603940000|2021-04-28 09:59:00|104.28|104.26|104.26|104.24|104.28|104.26|104.26|104.2|4075
1619603980000|2021-04-28 09:59:40||104.22||104.22||104.24||104.22|5107
1619603990000|2021-04-28 09:59:50|||||||||3515
1619604000000|2021-04-28 10:00:00|||||||||61444
1619604010000|2021-04-28 10:00:10|104.28|104.24|104.32|104.28|104.32|104.28|104.28|104.24|3700
1619604020000|2021-04-28 10:00:20|104.3|104.26|104.24|104.22|104.3|104.28|104.24|104.22|24641
1619604040000|2021-04-28 10:00:40||104.18||104.18||104.18||104.18|3976
1619604060000|2021-04-28 10:01:00||104.22||104.22||104.22||104.22|9548
1619604070000|2021-04-28 10:01:10|104.26|104.24|104.3|104.24|104.3|104.24|104.26|104.22|5090
1619604080000|2021-04-28 10:01:20|||||||||131
1619604120000|2021-04-28 10:02:00|104.32|104.26|104.32|104.26|104.34|104.26|104.32|104.26|541
1619604140000|2021-04-28 10:02:20|104.3||104.3||104.3||104.3||2376
1619604190000|2021-04-28 10:03:10||104.28||104.28||104.28||104.28|48068
1619604220000|2021-04-28 10:03:40||104.26||104.28||104.28||104.26|3520
1619604230000|2021-04-28 10:03:50|104.28|104.26|104.28|104.26|104.32|104.28|104.28|104.24|8220
1619604240000|2021-04-28 10:04:00|104.3|104.24|104.32|104.28|104.32|104.28|104.3|104.24|2278
1619604260000|2021-04-28 10:04:20|104.3|104.26|104.3|104.26|104.32|104.28|104.3|104.26|7330
1619604270000|2021-04-28 10:04:30|104.32|104.28|104.32|104.28|104.32|104.28|104.32|104.28|31
1619604280000|2021-04-28 10:04:40|104.34|104.26|104.3|104.28|104.34|104.3|104.3|104.26|9947
1619604310000|2021-04-28 10:05:10||104.26||104.28||104.28||104.26|4039
1619604320000|2021-04-28 10:05:20|104.28|104.26|104.28|104.24|104.28|104.26|104.28|104.24|2494
1619604330000|2021-04-28 10:05:30|104.26|104.22|104.28|104.22|104.28|104.22|104.24|104.2|10975
1619604340000|2021-04-28 10:05:40|104.26|104.2|104.24|104.2|104.26|104.2|104.24|104.2|2878
1619604370000|2021-04-28 10:06:10|104.26|104.22|104.28|104.22|104.3|104.24|104.26|104.22|2951
1619604390000|2021-04-28 10:06:30|104.3|104.24|104.28|104.22|104.3|104.24|104.24|104.22|11690
1619604410000|2021-04-28 10:06:50|104.3|104.24|104.3|104.26|104.3|104.26|104.3|104.24|2500
1619604420000|2021-04-28 10:07:00|104.34|104.28|104.46|104.4|104.46|104.4|104.34|104.28|5441
1619604440000|2021-04-28 10:07:20|104.48||104.46||104.48||104.46||1350
1619604450000|2021-04-28 10:07:30|104.44|104.38|104.3|104.22|104.44|104.38|104.3|104.22|52506
1619604460000|2021-04-28 10:07:40|104.32|104.24|104.32|104.28|104.32|104.28|104.32|104.24|10268
1619604480000|2021-04-28 10:08:00|104.34|104.3|104.38|104.3|104.4|104.32|104.34|104.3|4351
1619604490000|2021-04-28 10:08:10|||||||||30490
1619604500000|2021-04-28 10:08:20|104.34|104.28|104.34|104.28|104.36|104.3|104.32|104.28|16131
1619604510000|2021-04-28 10:08:30|||||||||69
1619604520000|2021-04-28 10:08:40|||||||||465
1619604540000|2021-04-28 10:09:00|||||||||1000
1619604560000|2021-04-28 10:09:20|||||||||9000
1619604580000|2021-04-28 10:09:40|||||||||6292
1619604620000|2021-04-28 10:10:20|||||||||368
1619604630000|2021-04-28 10:10:30|||||||||958
1619604640000|2021-04-28 10:10:40|||||||||942
1619604670000|2021-04-28 10:11:10|||||||||4793
1619604680000|2021-04-28 10:11:20|104.32|104.24|104.24|104.2|104.32|104.24|104.2|104.18|19696
1619604690000|2021-04-28 10:11:30|104.26|104.22|104.24|104.2|104.26|104.22|104.24|104.2|8745
1619604720000|2021-04-28 10:12:00|104.26|104.22|104.26|104.22|104.26|104.24|104.26|104.22|841
1619604730000|2021-04-28 10:12:10|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.2|3460
1619604750000|2021-04-28 10:12:30|104.22|104.18|104.2|104.18|104.26|104.2|104.2|104.16|25827
1619604760000|2021-04-28 10:12:40|104.18|104.16|104.18|104.16|104.18|104.16|104.18|104.16|8515
1619604770000|2021-04-28 10:12:50|104.16|104.14|104.18|104.12|104.18|104.14|104.14|104.1|29065
1619604780000|2021-04-28 10:13:00||104.14||104.14||104.14||104.14|0
1619604790000|2021-04-28 10:13:10|104.2|104.16|104.2|104.18|104.24|104.18|104.2|104.16|15573
1619604820000|2021-04-28 10:13:40|104.22|104.2|104.26|104.22|104.26|104.22|104.22|104.18|7475
1619604830000|2021-04-28 10:13:50|104.28|104.24|104.26|104.24|104.3|104.24|104.26|104.24|11602
1619604860000|2021-04-28 10:14:20|104.3||104.26||104.3||104.26||6532
1619604870000|2021-04-28 10:14:30|||||||||95
1619604880000|2021-04-28 10:14:40|104.24|104.22|104.24|104.2|104.24|104.22|104.24|104.2|14686
1619604890000|2021-04-28 10:14:50|||||||||710
1619604930000|2021-04-28 10:15:30|104.26|104.22|104.26|104.22|104.26|104.22|104.26|104.22|4394
1619604940000|2021-04-28 10:15:40|104.24|104.24|104.26|104.24|104.26|104.24|104.24|104.24|1682
1619604950000|2021-04-28 10:15:50|104.3||104.26||104.3||104.26||5859
1619604970000|2021-04-28 10:16:10|||||||||35564
1619604980000|2021-04-28 10:16:20|104.24|104.22|104.3|104.26|104.3|104.26|104.24|104.2|41598
1619604990000|2021-04-28 10:16:30|104.26|104.24|104.24|104.22|104.26|104.24|104.24|104.2|12517
1619605020000|2021-04-28 10:17:00|104.26|104.24|104.24|104.22|104.3|104.24|104.24|104.22|12930
1619605050000|2021-04-28 10:17:30||104.2||104.2||104.2||104.2|4
1619605060000|2021-04-28 10:17:40|104.22|104.18|104.18|104.12|104.22|104.2|104.18|104.12|12922
1619605070000|2021-04-28 10:17:50|104.16||104.16||104.16||104.16||512
1619605080000|2021-04-28 10:18:00|104.18|104.14|104.2|104.14|104.2|104.14|104.16|104.14|11248
1619605090000|2021-04-28 10:18:10||104.16||104.16||104.16||104.16|13
1619605130000|2021-04-28 10:18:50|||||||||5000
1619605140000|2021-04-28 10:19:00|||||||||305
1619605150000|2021-04-28 10:19:10|||||||||479
1619605160000|2021-04-28 10:19:20|104.18||104.18||104.18||104.18||528
1619605180000|2021-04-28 10:19:40|104.2|104.18|104.18|104.14|104.2|104.18|104.18|104.14|10704
1619605200000|2021-04-28 10:20:00|104.2||104.18||104.2||104.18||2607
1619605210000|2021-04-28 10:20:10|104.16||104.16||104.16||104.16||0
1619605220000|2021-04-28 10:20:20|104.18|104.12|104.18|104.14|104.18|104.14|104.18|104.12|2784
1619605230000|2021-04-28 10:20:30|104.12|104.12|104.18|104.12|104.18|104.12|104.12|104.1|19000
1619605240000|2021-04-28 10:20:40|104.16||104.16||104.16||104.16||0
1619605250000|2021-04-28 10:20:50|104.1|104.1|104.18|104.14|104.2|104.14|104.1|104.08|45944
1619605270000|2021-04-28 10:21:10|104.16|104.12|104.12|104.08|104.16|104.12|104.1|104.06|4206
1619605280000|2021-04-28 10:21:20|104.1|104.06|104.1|104.06|104.12|104.08|104.1|104.06|1146
1619605290000|2021-04-28 10:21:30|104.08||104.08||104.08||104.08||0
1619605300000|2021-04-28 10:21:40|104.1||104.1||104.1||104.1||2
1619605310000|2021-04-28 10:21:50|104.12|104.08|104.18|104.12|104.18|104.12|104.1|104.08|10999
1619605320000|2021-04-28 10:22:00|104.16||104.16||104.16||104.16||1902
1619605330000|2021-04-28 10:22:10|104.14|104.1|104.14|104.1|104.14|104.12|104.14|104.1|23321
1619605340000|2021-04-28 10:22:20|||||||||343
1619605360000|2021-04-28 10:22:40|104.12||104.12||104.12||104.12||27
1619605370000|2021-04-28 10:22:50|104.1|104.08|104.1|104.08|104.12|104.1|104.1|104.08|10601
1619605380000|2021-04-28 10:23:00|104.08|104.06|104.12|104.1|104.14|104.1|104.08|104.06|42475
1619605410000|2021-04-28 10:23:30|104.1|104.08|104.1|104.04|104.12|104.08|104.1|104.04|13644
1619605420000|2021-04-28 10:23:40|||||||||583
1619605440000|2021-04-28 10:24:00|104.08|104.08|104.02|104|104.08|104.08|104.02|104|19061
1619605450000|2021-04-28 10:24:10|104.04||104.04||104.04||104.04||6454
1619605480000|2021-04-28 10:24:40|104.02|103.98|104.02|104|104.02|104|104|103.96|17257
1619605490000|2021-04-28 10:24:50|104.04|104.02|104.04|104.02|104.04|104.02|104.04|104|7664
1619605500000|2021-04-28 10:25:00||104||104.02||104.02||104|11149
1619605510000|2021-04-28 10:25:10|104.06|104.04|104.08|104.04|104.1|104.08|104.06|104.04|9902
1619605520000|2021-04-28 10:25:20|||||||||5000
1619605540000|2021-04-28 10:25:40|104.06|104.06|104.08|104.04|104.08|104.06|104.06|104.04|2432
1619605550000|2021-04-28 10:25:50|104.06|104.02|104.04|103.98|104.06|104.02|104|103.98|36824
1619605560000|2021-04-28 10:26:00|104|104|104.04|104|104.04|104|104|103.98|29
1619605570000|2021-04-28 10:26:10||104.02||104||104.02||104|0
1619605590000|2021-04-28 10:26:30|104.02|103.98|104.04|104|104.04|104|104.02|103.98|10387
1619605620000|2021-04-28 10:27:00|104.06|104.02|104.08|104.02|104.08|104.02|104.06|104.02|8830
1619605630000|2021-04-28 10:27:10|104.1|104.04|104.2|104.14|104.2|104.14|104.08|104.04|25330
1619605640000|2021-04-28 10:27:20|104.18||104.18||104.18||104.18||0
1619605650000|2021-04-28 10:27:30|||||||||468
1619605660000|2021-04-28 10:27:40|104.14|104.12|104.12|104.1|104.14|104.14|104.12|104.1|6836
1619605680000|2021-04-28 10:28:00|104.1|104.08|104.1|104.08|104.1|104.08|104.1|104.08|2026
1619605690000|2021-04-28 10:28:10|104.12||104.12||104.12||104.12||5
1619605700000|2021-04-28 10:28:20|104.1||104.1||104.1||104.1||0
1619605710000|2021-04-28 10:28:30||104.06||104.06||104.06||104.06|3260
1619605740000|2021-04-28 10:29:00|104.08|104.02|104.04|104|104.08|104.04|104.04|104|9311
1619605750000|2021-04-28 10:29:10|||||||||88
1619605760000|2021-04-28 10:29:20|104.06|104.02|104.12|104.06|104.14|104.06|104.04|104.02|14167
1619605770000|2021-04-28 10:29:30|104.1|104.04|104.12|104.04|104.12|104.04|104.08|104.02|2363
1619605780000|2021-04-28 10:29:40|104.1||104.12||104.12||104.1||1702
1619605800000|2021-04-28 10:30:00|104.1||104.12||104.12||104.1||517
1619605810000|2021-04-28 10:30:10|104.1||104.1||104.1||104.1||10
1619605820000|2021-04-28 10:30:20|||||||||4500
1619605860000|2021-04-28 10:31:00|||||||||104585
1619605880000|2021-04-28 10:31:20|104.08||104.1||104.1||104.08||168
1619605900000|2021-04-28 10:31:40|104.08|104.02|104.04|104.02|104.08|104.02|104.04|104.02|14152
1619605910000|2021-04-28 10:31:50|104.06|104.04|104.06|104.04|104.06|104.04|104.06|104.04|5104
1619605920000|2021-04-28 10:32:00||104.02||104.04||104.04||104.02|36
1619605930000|2021-04-28 10:32:10|104.08|104.06|104.1|104.06|104.12|104.06|104.08|104.04|5118
1619605940000|2021-04-28 10:32:20|||||||||227
1619605970000|2021-04-28 10:32:50|104.08|104.04|104.1|104.06|104.1|104.06|104.08|104.04|7905
1619605990000|2021-04-28 10:33:10|104.02|104.04|104.08|104.02|104.08|104.04|104.02|104|37162
1619606010000|2021-04-28 10:33:30|104.06|104.04|104.12|104.06|104.12|104.08|104.06|104.04|1135
1619606030000|2021-04-28 10:33:50|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104.04|2500
1619606060000|2021-04-28 10:34:20|104.08||104.08||104.08||104.08||75
1619606080000|2021-04-28 10:34:40|||||||||948
1619606110000|2021-04-28 10:35:10|104.06|104.02|104.08|104.02|104.08|104.02|104.04|104.02|2515
1619606120000|2021-04-28 10:35:20|104.06||104.06||104.06||104.06||0
1619606130000|2021-04-28 10:35:30|104.04||104.04||104.06||104.04||8151
1619606170000|2021-04-28 10:36:10|104.02|104|104.02|104|104.04|104|104.02|104|4951
1619606190000|2021-04-28 10:36:30|104|103.98|103.92|103.88|104|103.98|103.9|103.88|40202
1619606200000|2021-04-28 10:36:40|103.94|103.9|103.92|103.9|103.94|103.9|103.92|103.9|14524
1619606220000|2021-04-28 10:37:00|||||||||399
1619606230000|2021-04-28 10:37:10|103.9|103.88|103.9|103.86|103.92|103.88|103.9|103.82|28394
1619606240000|2021-04-28 10:37:20||103.88||103.88||103.88||103.88|0
1619606250000|2021-04-28 10:37:30|||||||||502
1619606280000|2021-04-28 10:38:00|103.92|103.9|104.08|104.02|104.08|104.02|103.92|103.9|35722
1619606290000|2021-04-28 10:38:10|104.06|104|104.04|103.98|104.06|104|104.04|103.98|8319
1619606300000|2021-04-28 10:38:20|||||||||4771
1619606310000|2021-04-28 10:38:30|104|103.96|103.9|103.86|104|103.96|103.9|103.86|33742
1619606320000|2021-04-28 10:38:40|||||||||6652
1619606330000|2021-04-28 10:38:50|103.94|103.88|103.96|103.9|103.98|103.9|103.94|103.88|6064
1619606340000|2021-04-28 10:39:00|103.98|103.92|104|103.96|104|103.96|103.98|103.9|3078
1619606350000|2021-04-28 10:39:10|104.02|103.98|104.08|104.02|104.08|104.02|104.02|103.98|4859
1619606370000|2021-04-28 10:39:30|104.06|104|104.06|104|104.06|104|104.02|103.98|7912
1619606390000|2021-04-28 10:39:50||104.02||104.02||104.02||104.02|0
1619606410000|2021-04-28 10:40:10|||||||||60
1619606440000|2021-04-28 10:40:40|||||||||1000
1619606460000|2021-04-28 10:41:00|104.08|104.04|104.04|104|104.08|104.04|104.04|104|17391
1619606510000|2021-04-28 10:41:50|||||||||5733
1619606520000|2021-04-28 10:42:00|104.06|104.02|104.08|104.04|104.08|104.06|104.06|104.02|11855
1619606530000|2021-04-28 10:42:10|||||||||129
1619606550000|2021-04-28 10:42:30|104.1|104.06|104.1|104.04|104.16|104.1|104.1|104.04|15734
1619606560000|2021-04-28 10:42:40|104.08|104.02|104.06|104.02|104.08|104.02|104.04|104.02|16208
1619606570000|2021-04-28 10:42:50|104|104|104.08|104.02|104.08|104.02|104|103.96|25487
1619606580000|2021-04-28 10:43:00|104.06||104.06||104.06||104.06||0
1619606590000|2021-04-28 10:43:10|104.04|104|104.04|104.02|104.06|104.02|104.04|104|8175
1619606600000|2021-04-28 10:43:20|104.06||104.04||104.06||104.04||11051
1619606610000|2021-04-28 10:43:30|104.02|104|104.02|103.98|104.02|104|103.98|103.96|13551
1619606620000|2021-04-28 10:43:40|104.04|104|104.02|104|104.04|104.02|104.02|104|5342
1619606630000|2021-04-28 10:43:50|104.04|104.02|104.04|104|104.04|104.02|104.02|104|12963
1619606640000|2021-04-28 10:44:00|104.02||104.02||104.02||104.02||2615
1619606650000|2021-04-28 10:44:10|104.04||104.02||104.04||104.02||5224
1619606700000|2021-04-28 10:45:00|104|103.98|103.98|103.96|104.02|103.98|103.96|103.9|26248
1619606710000|2021-04-28 10:45:10|104.02|103.98|104.04|103.98|104.06|103.98|104|103.96|9255
1619606730000|2021-04-28 10:45:30|||||||||1562
1619606780000|2021-04-28 10:46:20|||||||||446
1619606800000|2021-04-28 10:46:40|||||||||612
1619606850000|2021-04-28 10:47:30|104.02|103.96|103.98|103.94|104.02|103.96|103.98|103.94|1699
1619606880000|2021-04-28 10:48:00|103.96||103.96||103.96||103.96||0
1619606890000|2021-04-28 10:48:10|103.98||103.98||103.98||103.98||3305
1619606900000|2021-04-28 10:48:20||103.96||103.94||103.96||103.94|8510
1619606920000|2021-04-28 10:48:40|103.96||103.96||103.96||103.96||2002
1619606930000|2021-04-28 10:48:50|103.98||103.98||103.98||103.98||0
1619606940000|2021-04-28 10:49:00|||||||||10000
1619606970000|2021-04-28 10:49:30|103.96|103.9|103.98|103.92|103.98|103.94|103.94|103.86|29763
1619606980000|2021-04-28 10:49:40|104|103.94|104|103.96|104.04|104|103.98|103.92|20020
1619606990000|2021-04-28 10:49:50|||||||||373
1619607000000|2021-04-28 10:50:00|||||||||1426
1619607010000|2021-04-28 10:50:10||103.98||103.98||103.98||103.98|10
1619607020000|2021-04-28 10:50:20||103.96||103.96||103.96||103.96|11518
1619607030000|2021-04-28 10:50:30|103.98|103.92|103.94|103.92|103.98|103.96|103.94|103.88|7535
1619607040000|2021-04-28 10:50:40|||||||||100
1619607050000|2021-04-28 10:50:50|103.96||103.94||103.96||103.94||1820
1619607070000|2021-04-28 10:51:10|103.96|103.94|103.98|103.94|104|103.94|103.96|103.94|2954
1619607100000|2021-04-28 10:51:40|104|103.96|104|103.94|104|103.96|104|103.94|2502
1619607110000|2021-04-28 10:51:50|103.98||103.98||103.98||103.98||92
1619607130000|2021-04-28 10:52:10|||||||||194
1619607140000|2021-04-28 10:52:20|104|103.96|104|103.94|104|103.96|104|103.94|14113
1619607150000|2021-04-28 10:52:30|103.98||103.98||103.98||103.98||0
1619607160000|2021-04-28 10:52:40|103.96|103.92|104|103.96|104|103.98|103.94|103.9|30107
1619607180000|2021-04-28 10:53:00|103.98|103.92|103.94|103.9|103.98|103.96|103.94|103.9|4292
1619607190000|2021-04-28 10:53:10|103.92|103.86|103.9|103.86|103.92|103.86|103.9|103.86|2361
1619607210000|2021-04-28 10:53:30|||||||||962
1619607230000|2021-04-28 10:53:50|103.92|103.88|103.92|103.88|103.92|103.88|103.9|103.88|3858
1619607250000|2021-04-28 10:54:10|||||||||445
1619607260000|2021-04-28 10:54:20|103.94|103.9|103.96|103.92|103.98|103.92|103.94|103.9|1244
1619607270000|2021-04-28 10:54:30|||||||||1000
1619607300000|2021-04-28 10:55:00|103.98|103.94|103.94|103.9|103.98|103.94|103.94|103.9|8331
1619607310000|2021-04-28 10:55:10|103.96||103.96||103.96||103.96||3
1619607320000|2021-04-28 10:55:20|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|0
1619607330000|2021-04-28 10:55:30|103.88|103.9|103.84|103.8|103.88|103.9|103.84|103.8|7613
1619607340000|2021-04-28 10:55:40|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|6386
1619607350000|2021-04-28 10:55:50|103.88|103.84|103.9|103.84|103.9|103.84|103.88|103.82|1695
1619607360000|2021-04-28 10:56:00|103.92|103.86|103.94|103.86|103.94|103.86|103.9|103.86|3584
1619607390000|2021-04-28 10:56:30|||||||||3000
1619607400000|2021-04-28 10:56:40|||||||||780
1619607440000|2021-04-28 10:57:20|103.96|103.88|103.98|103.92|104|103.92|103.96|103.88|33482
1619607450000|2021-04-28 10:57:30|103.96|103.9|103.96|103.9|103.96|103.9|103.96|103.9|0
1619607480000|2021-04-28 10:58:00|103.94|103.88|103.86|103.84|103.94|103.88|103.86|103.82|7973
1619607490000|2021-04-28 10:58:10|103.84|103.82|103.8|103.74|103.84|103.82|103.8|103.74|9186
1619607510000|2021-04-28 10:58:30|103.82|103.76|103.84|103.76|103.84|103.76|103.82|103.76|25723
1619607520000|2021-04-28 10:58:40|103.86|103.84|103.9|103.8|103.9|103.84|103.84|103.8|6725
1619607530000|2021-04-28 10:58:50|103.88||103.9||103.9||103.88||200
1619607540000|2021-04-28 10:59:00|103.88||103.88||103.88||103.88||1628
1619607560000|2021-04-28 10:59:20|103.86||103.88||103.88||103.86||8319
1619607570000|2021-04-28 10:59:30|||||||||6873
1619607580000|2021-04-28 10:59:40|103.86||103.86||103.86||103.86||0
1619607590000|2021-04-28 10:59:50|103.84|103.76|103.82|103.76|103.86|103.76|103.82|103.76|5570
1619607600000|2021-04-28 11:00:00|103.8|103.74|103.82|103.76|103.82|103.78|103.78|103.74|5986
1619607610000|2021-04-28 11:00:10|103.86|103.78|103.82|103.78|103.86|103.78|103.82|103.78|4906
1619607620000|2021-04-28 11:00:20|103.8|103.76|103.72|103.66|103.8|103.76|103.7|103.64|17761
1619607630000|2021-04-28 11:00:30|103.7|103.64|103.64|103.58|103.7|103.64|103.64|103.58|5330
1619607640000|2021-04-28 11:00:40|103.62|103.56|103.56|103.5|103.62|103.56|103.56|103.5|8444
1619607660000|2021-04-28 11:01:00|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.52|25157
1619607670000|2021-04-28 11:01:10|103.58|103.54|103.62|103.56|103.68|103.62|103.58|103.54|8194
1619607680000|2021-04-28 11:01:20|103.6|103.54|103.54|103.48|103.6|103.54|103.52|103.46|15044
1619607690000|2021-04-28 11:01:30|103.52|103.46|103.46|103.42|103.54|103.46|103.46|103.42|6270
1619607700000|2021-04-28 11:01:40|103.42|103.4|103.36|103.34|103.42|103.4|103.36|103.34|14791
1619607710000|2021-04-28 11:01:50|103.4||103.4||103.4||103.4||20333
1619607720000|2021-04-28 11:02:00|103.42|103.36|103.4|103.32|103.42|103.36|103.36|103.32|24438
1619607730000|2021-04-28 11:02:10|103.42|103.36|103.42|103.36|103.42|103.36|103.42|103.36|4992
1619607740000|2021-04-28 11:02:20|103.4||103.42||103.42||103.4||2416
1619607770000|2021-04-28 11:02:50|103.4||103.4||103.4||103.4||4584
1619607780000|2021-04-28 11:03:00|103.38|103.34|103.38|103.32|103.38|103.34|103.38|103.32|10019
1619607790000|2021-04-28 11:03:10|103.4|103.34|103.4|103.34|103.4|103.34|103.4|103.34|500
1619607800000|2021-04-28 11:03:20|103.38|103.32|103.32|103.28|103.38|103.32|103.32|103.28|4090
1619607810000|2021-04-28 11:03:30|103.3|103.26|103.3|103.26|103.3|103.26|103.3|103.24|0
1619607820000|2021-04-28 11:03:40|103.32|103.24|103.32|103.26|103.32|103.26|103.32|103.24|16230
1619607830000|2021-04-28 11:03:50|103.3|103.24|103.3|103.24|103.3|103.24|103.3|103.24|0
1619607840000|2021-04-28 11:04:00|103.28||103.28||103.28||103.28||24
1619607850000|2021-04-28 11:04:10|103.26|103.22|103.28|103.22|103.28|103.24|103.2|103.14|24133
1619607860000|2021-04-28 11:04:20|103.22|103.2|103.28|103.2|103.28|103.2|103.22|103.18|4064
1619607870000|2021-04-28 11:04:30|103.26|103.18|103.2|103.16|103.28|103.2|103.2|103.16|9793
1619607880000|2021-04-28 11:04:40|103.22|103.18|103.34|103.28|103.38|103.3|103.22|103.18|23958
1619607890000|2021-04-28 11:04:50|||||||||13594
1619607900000|2021-04-28 11:05:00|103.36|103.3|103.36|103.32|103.36|103.32|103.34|103.3|9828
1619607910000|2021-04-28 11:05:10|103.38|103.34|103.44|103.38|103.44|103.38|103.38|103.34|7935
1619607930000|2021-04-28 11:05:30|103.42|103.36|103.42|103.36|103.42|103.36|103.42|103.36|0
1619607950000|2021-04-28 11:05:50||103.38||103.38||103.38||103.38|675
1619607970000|2021-04-28 11:06:10|103.4|103.36|103.42|103.36|103.42|103.36|103.4|103.36|66
1619607980000|2021-04-28 11:06:20|||||||||1508
1619607990000|2021-04-28 11:06:30|103.44|103.38|103.48|103.4|103.48|103.4|103.44|103.38|7283
1619608000000|2021-04-28 11:06:40|103.42|103.42|103.44|103.4|103.52|103.44|103.4|103.38|38936
1619608010000|2021-04-28 11:06:50|103.46|103.5|103.6|103.54|103.62|103.54|103.46|103.42|35028
1619608020000|2021-04-28 11:07:00|||||||||1030
1619608030000|2021-04-28 11:07:10|103.58|103.56|103.6|103.56|103.6|103.56|103.58|103.56|0
1619608040000|2021-04-28 11:07:20|103.58|103.54|103.58|103.54|103.6|103.54|103.58|103.54|6034
1619608050000|2021-04-28 11:07:30|103.6|103.56|103.74|103.68|103.76|103.68|103.6|103.54|25660
1619608060000|2021-04-28 11:07:40|103.72|103.66|103.78|103.72|103.78|103.72|103.72|103.66|20615
1619608080000|2021-04-28 11:08:00|103.76|103.68|103.6|103.54|103.76|103.68|103.58|103.54|24359
1619608090000|2021-04-28 11:08:10|103.54|103.52|103.6|103.52|103.6|103.52|103.54|103.52|3687
1619608100000|2021-04-28 11:08:20||103.54||103.54||103.54||103.54|35307
1619608110000|2021-04-28 11:08:30|103.58|103.52|103.58|103.52|103.6|103.52|103.58|103.52|75
1619608120000|2021-04-28 11:08:40|103.56|103.5|103.5|103.44|103.56|103.5|103.5|103.44|2688
1619608130000|2021-04-28 11:08:50||103.46||103.46||103.46||103.46|900
1619608170000|2021-04-28 11:09:30|103.48|103.44|103.42|103.34|103.48|103.44|103.42|103.34|8610
1619608180000|2021-04-28 11:09:40|103.4|103.32|103.36|103.3|103.42|103.32|103.36|103.3|1600
1619608190000|2021-04-28 11:09:50|103.38|103.28|103.38|103.32|103.38|103.32|103.38|103.28|15106
1619608200000|2021-04-28 11:10:00|103.42|103.34|103.42|103.36|103.42|103.38|103.4|103.34|9753
1619608210000|2021-04-28 11:10:10|103.4|103.34|103.38|103.34|103.42|103.34|103.36|103.32|2711
1619608230000|2021-04-28 11:10:30|103.36|103.36|103.42|103.34|103.44|103.38|103.36|103.34|17070
1619608240000|2021-04-28 11:10:40|||||||||6526
1619608250000|2021-04-28 11:10:50|103.38||103.38||103.38||103.38||200
1619608270000|2021-04-28 11:11:10|103.36||103.38||103.38||103.36||10
1619608280000|2021-04-28 11:11:20|||||||||20000
1619608300000|2021-04-28 11:11:40|103.4|103.4|103.42|103.34|103.44|103.4|103.38|103.34|30889
1619608310000|2021-04-28 11:11:50|103.4|103.32|103.42|103.34|103.42|103.36|103.36|103.3|2419
1619608320000|2021-04-28 11:12:00|103.36|103.36|103.44|103.36|103.44|103.38|103.36|103.36|3922
1619608330000|2021-04-28 11:12:10|103.42||103.38||103.42||103.38||0
1619608350000|2021-04-28 11:12:30|103.36|103.32|103.36|103.32|103.36|103.32|103.36|103.3|9588
1619608360000|2021-04-28 11:12:40|103.38|103.34|103.44|103.4|103.44|103.4|103.38|103.34|3854
1619608370000|2021-04-28 11:12:50|103.48|103.42|103.5|103.44|103.52|103.44|103.48|103.42|0
1619608390000|2021-04-28 11:13:10|||||||||257
1619608410000|2021-04-28 11:13:30|103.48||103.48||103.48||103.48||163
1619608430000|2021-04-28 11:13:50|103.46|103.42|103.6|103.54|103.6|103.54|103.46|103.42|39826
1619608440000|2021-04-28 11:14:00|103.58|103.52|103.58|103.52|103.58|103.52|103.54|103.52|4
1619608450000|2021-04-28 11:14:10|103.62||103.6||103.62||103.6||3000
1619608480000|2021-04-28 11:14:40|103.58||103.54||103.58||103.54||0
1619608490000|2021-04-28 11:14:50|103.52|103.5|103.46|103.42|103.52|103.5|103.46|103.42|23277
1619608500000|2021-04-28 11:15:00|103.48|103.46|103.5|103.42|103.52|103.46|103.48|103.42|9999
1619608520000|2021-04-28 11:15:20|103.52|103.44|103.56|103.48|103.56|103.48|103.5|103.44|5209
1619608530000|2021-04-28 11:15:30|103.58|103.56|103.66|103.6|103.68|103.6|103.56|103.48|15000
1619608540000|2021-04-28 11:15:40|103.68|103.62|103.7|103.62|103.7|103.62|103.68|103.62|7721
1619608550000|2021-04-28 11:15:50|||||||||60
1619608560000|2021-04-28 11:16:00|||||||||200
1619608580000|2021-04-28 11:16:20|||||||||9643
1619608590000|2021-04-28 11:16:30||103.64||103.64||103.64||103.64|29
1619608600000|2021-04-28 11:16:40|103.68||103.68||103.68||103.68||972
1619608610000|2021-04-28 11:16:50|||||||||452
1619608640000|2021-04-28 11:17:20|103.66|103.62|103.62|103.56|103.66|103.62|103.62|103.54|14543
1619608650000|2021-04-28 11:17:30|||||||||7682
1619608670000|2021-04-28 11:17:50|103.66|103.58|103.68|103.6|103.68|103.6|103.62|103.58|10890
1619608680000|2021-04-28 11:18:00|103.66||103.66||103.66||103.66||0
1619608700000|2021-04-28 11:18:20|103.68|103.64|103.7|103.66|103.7|103.66|103.68|103.6|18665
1619608710000|2021-04-28 11:18:30|103.68|103.68|103.68|103.66|103.68|103.68|103.68|103.66|1198
1619608720000|2021-04-28 11:18:40|103.7|103.62|103.68|103.6|103.7|103.66|103.68|103.6|2439
1619608730000|2021-04-28 11:18:50|103.7|103.62|103.66|103.6|103.72|103.68|103.66|103.6|17858
1619608740000|2021-04-28 11:19:00|103.68|103.62|103.68|103.62|103.68|103.62|103.66|103.6|2840
1619608750000|2021-04-28 11:19:10|103.7|103.64|103.72|103.64|103.72|103.64|103.7|103.64|931
1619608760000|2021-04-28 11:19:20|103.7||103.72||103.72||103.7||4863
1619608780000|2021-04-28 11:19:40|||||||||100
1619608790000|2021-04-28 11:19:50|103.7||103.7||103.7||103.7||1835
1619608800000|2021-04-28 11:20:00|||||||||19116
1619608810000|2021-04-28 11:20:10|103.72|103.66|103.84|103.76|103.86|103.78|103.72|103.66|14785
1619608820000|2021-04-28 11:20:20|103.8|103.72|103.78|103.7|103.8|103.74|103.78|103.7|711
1619608830000|2021-04-28 11:20:30|103.8|103.8|103.9|103.82|103.9|103.82|103.8|103.7|21869
1619608840000|2021-04-28 11:20:40|103.88|103.8|103.9|103.84|103.9|103.84|103.88|103.8|2276
1619608870000|2021-04-28 11:21:10|103.88|103.82|103.82|103.8|103.88|103.82|103.82|103.74|18100
1619608880000|2021-04-28 11:21:20||103.74||103.8||103.8||103.74|1200
1619608890000|2021-04-28 11:21:30|103.8|103.74|103.78|103.72|103.8|103.78|103.74|103.7|54927
1619608910000|2021-04-28 11:21:50|103.8|103.84|103.9|103.84|103.92|103.86|103.8|103.74|49479
1619608930000|2021-04-28 11:22:10||103.82||103.84||103.84||103.8|11262
1619608940000|2021-04-28 11:22:20||103.82||103.84||103.84||103.82|2747
1619608970000|2021-04-28 11:22:50|103.88|103.8|103.84|103.82|103.9|103.84|103.84|103.76|9871
1619608980000|2021-04-28 11:23:00||103.78||103.78||103.78||103.78|6875
1619608990000|2021-04-28 11:23:10|103.82|103.76|103.76|103.7|103.82|103.76|103.76|103.68|8148
1619609010000|2021-04-28 11:23:30|103.74|103.68|103.74|103.7|103.74|103.7|103.74|103.68|10
1619609030000|2021-04-28 11:23:50|103.72|103.68|103.74|103.7|103.76|103.72|103.7|103.64|38185
1619609040000|2021-04-28 11:24:00|||||||||5743
1619609050000|2021-04-28 11:24:10||103.72||103.7||103.72||103.7|280
1619609060000|2021-04-28 11:24:20|103.72||103.72||103.72||103.72||241
1619609070000|2021-04-28 11:24:30|||||||||1424
1619609080000|2021-04-28 11:24:40|103.74|103.72|103.78|103.72|103.78|103.72|103.74|103.72|9881
1619609090000|2021-04-28 11:24:50|103.8||103.8||103.8||103.8||3181
1619609120000|2021-04-28 11:25:20|103.82|103.74|103.86|103.78|103.86|103.78|103.82|103.74|4853
1619609130000|2021-04-28 11:25:30|103.8|103.8|103.86|103.78|103.88|103.82|103.8|103.78|1710
1619609200000|2021-04-28 11:26:40|103.84|103.74|103.8|103.72|103.84|103.74|103.8|103.7|1715
1619609210000|2021-04-28 11:26:50||103.76||103.76||103.76||103.76|10
1619609240000|2021-04-28 11:27:20|103.84|103.78|103.8|103.78|103.84|103.78|103.8|103.76|24174
1619609250000|2021-04-28 11:27:30|||||||||250
1619609270000|2021-04-28 11:27:50||103.76||103.76||103.76||103.76|1676
1619609280000|2021-04-28 11:28:00|103.78|103.72|103.76|103.72|103.78|103.72|103.74|103.72|3516
1619609290000|2021-04-28 11:28:10|103.74|103.74|103.78|103.72|103.78|103.74|103.74|103.72|25162
1619609300000|2021-04-28 11:28:20|103.74||103.78||103.78||103.74||1382
1619609310000|2021-04-28 11:28:30|103.74|103.7|103.72|103.64|103.74|103.7|103.72|103.64|3080
1619609330000|2021-04-28 11:28:50|||||||||3500
1619609340000|2021-04-28 11:29:00||103.62||103.62||103.62||103.62|150
1619609350000|2021-04-28 11:29:10|||||||||10183
1619609410000|2021-04-28 11:30:10|103.7|103.6|103.44|103.36|103.7|103.6|103.34|103.3|39431
1619609420000|2021-04-28 11:30:20|||||||||1356
1619609440000|2021-04-28 11:30:40|||||||||60
1619609460000|2021-04-28 11:31:00|103.46|103.38|103.6|103.52|103.62|103.52|103.44|103.38|14647
1619609480000|2021-04-28 11:31:20|||||||||200
1619609490000|2021-04-28 11:31:30|103.58||103.56||103.58||103.56||954
1619609510000|2021-04-28 11:31:50|103.6|103.54|103.6|103.54|103.6|103.54|103.6|103.54|4618
1619609520000|2021-04-28 11:32:00|103.58||103.56||103.58||103.56||18
1619609550000|2021-04-28 11:32:30|103.54|103.52|103.54|103.46|103.54|103.52|103.52|103.46|10881
1619609560000|2021-04-28 11:32:40||103.5||103.5||103.5||103.5|0
1619609590000|2021-04-28 11:33:10|103.52||103.52||103.52||103.52||3197
1619609600000|2021-04-28 11:33:20|103.5|103.46|103.5|103.42|103.5|103.46|103.5|103.42|3746
1619609610000|2021-04-28 11:33:30||103.44||103.46||103.46||103.44|5368
1619609630000|2021-04-28 11:33:50||103.44||103.42||103.46||103.42|19
1619609640000|2021-04-28 11:34:00|103.48|103.4|103.46|103.4|103.48|103.4|103.46|103.4|227
1619609650000|2021-04-28 11:34:10||103.42||103.42||103.42||103.42|1
1619609660000|2021-04-28 11:34:20|||||||||4662
1619609690000|2021-04-28 11:34:50|103.44|103.38|103.42|103.36|103.44|103.4|103.42|103.36|167
1619609700000|2021-04-28 11:35:00|103.4|103.34|103.4|103.34|103.4|103.38|103.4|103.32|5920
1619609710000|2021-04-28 11:35:10||103.32||103.32||103.32||103.32|0
1619609720000|2021-04-28 11:35:20|||||||||2430
1619609730000|2021-04-28 11:35:30||103.34||103.34||103.36||103.34|0
1619609740000|2021-04-28 11:35:40|103.38|103.32|103.34|103.3|103.38|103.34|103.34|103.28|20170
1619609750000|2021-04-28 11:35:50|103.36|103.32|103.36|103.32|103.4|103.34|103.36|103.32|9695
1619609760000|2021-04-28 11:36:00|||||||||984
1619609780000|2021-04-28 11:36:20|103.38|103.34|103.4|103.36|103.4|103.36|103.34|103.32|15882
1619609810000|2021-04-28 11:36:50|103.42|103.38|103.5|103.44|103.52|103.44|103.42|103.38|2514
1619609820000|2021-04-28 11:37:00|103.52|103.46|103.5|103.44|103.54|103.46|103.5|103.44|0
1619609830000|2021-04-28 11:37:10|103.52|103.46|103.52|103.44|103.52|103.46|103.52|103.44|310
1619609840000|2021-04-28 11:37:20|||||||||1923
1619609860000|2021-04-28 11:37:40|103.5||103.48||103.5||103.48||50
1619609870000|2021-04-28 11:37:50|103.5|103.46|103.5|103.46|103.56|103.46|103.5|103.46|3293
1619609880000|2021-04-28 11:38:00|103.52|103.48|103.6|103.54|103.6|103.56|103.52|103.48|6560
1619609890000|2021-04-28 11:38:10|103.62||103.62||103.62||103.62||39
1619609900000|2021-04-28 11:38:20|103.64|103.56|103.74|103.64|103.76|103.68|103.64|103.56|7307
1619609910000|2021-04-28 11:38:30|103.72|103.62|103.7|103.64|103.72|103.64|103.68|103.62|11303
1619609920000|2021-04-28 11:38:40||103.62||103.64||103.64||103.62|0
1619609940000|2021-04-28 11:39:00|103.72|103.66|103.7|103.64|103.72|103.66|103.7|103.64|3501
1619609950000|2021-04-28 11:39:10|103.72|103.66|103.64|103.56|103.72|103.66|103.64|103.54|11510
1619609960000|2021-04-28 11:39:20||103.58||103.6||103.6||103.58|116
1619609970000|2021-04-28 11:39:30|103.62|103.56|103.6|103.54|103.62|103.58|103.6|103.54|3092
1619609980000|2021-04-28 11:39:40|||||||||3869
1619609990000|2021-04-28 11:39:50|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.5|200
1619610000000|2021-04-28 11:40:00||103.54||103.54||103.54||103.54|0
1619610010000|2021-04-28 11:40:10|||||||||26700
1619610020000|2021-04-28 11:40:20|103.6|103.56|103.58|103.54|103.62|103.56|103.58|103.54|2564
1619610060000|2021-04-28 11:41:00|||||||||1000
1619610100000|2021-04-28 11:41:40|||||||||1544
1619610110000|2021-04-28 11:41:50|103.56|103.52|103.48|103.42|103.56|103.52|103.48|103.42|6462
1619610120000|2021-04-28 11:42:00|103.5|103.5|103.52|103.46|103.54|103.5|103.48|103.42|27431
1619610130000|2021-04-28 11:42:10|103.48||103.48||103.5||103.48||2733
1619610140000|2021-04-28 11:42:20|103.46|103.42|103.46|103.42|103.46|103.42|103.46|103.42|8409
1619610170000|2021-04-28 11:42:50|103.44||103.44||103.44||103.44||9613
1619610180000|2021-04-28 11:43:00|||||||||892
1619610190000|2021-04-28 11:43:10|103.42|103.38|103.42|103.38|103.44|103.4|103.42|103.36|464
1619610200000|2021-04-28 11:43:20|103.4|103.34|103.36|103.26|103.4|103.34|103.36|103.26|602
1619610210000|2021-04-28 11:43:30||103.28||103.28||103.28||103.28|1470
1619610220000|2021-04-28 11:43:40|||||||||953
1619610230000|2021-04-28 11:43:50|103.32|103.3|103.28|103.22|103.32|103.3|103.28|103.2|4150
1619610240000|2021-04-28 11:44:00|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.2|5200
1619610250000|2021-04-28 11:44:10|103.28|103.22|103.36|103.28|103.36|103.28|103.26|103.2|8599
1619610260000|2021-04-28 11:44:20|103.34|103.26|103.32|103.28|103.34|103.28|103.32|103.26|0
1619610270000|2021-04-28 11:44:30|103.3|103.26|103.3|103.22|103.3|103.26|103.3|103.22|11602
1619610280000|2021-04-28 11:44:40|103.32|103.24|103.3|103.22|103.32|103.24|103.3|103.22|155
1619610290000|2021-04-28 11:44:50||103.24||103.24||103.24||103.24|0
1619610300000|2021-04-28 11:45:00|103.28|103.22|103.26|103.22|103.28|103.22|103.26|103.22|1805
1619610310000|2021-04-28 11:45:10|103.24||103.24||103.24||103.24||969
1619610330000|2021-04-28 11:45:30|||||||||960
1619610340000|2021-04-28 11:45:40|103.26|103.24|103.24|103.22|103.3|103.24|103.24|103.22|988
1619610350000|2021-04-28 11:45:50|103.26|103.24|103.26|103.22|103.28|103.24|103.26|103.22|2951
1619610360000|2021-04-28 11:46:00|103.24|103.2|103.22|103.2|103.24|103.2|103.22|103.2|3
1619610370000|2021-04-28 11:46:10|103.2|103.16|103.2|103.18|103.22|103.18|103.2|103.16|3391
1619610380000|2021-04-28 11:46:20|103.18|103.14|103.18|103.14|103.2|103.14|103.18|103.14|4
1619610390000|2021-04-28 11:46:30|103.16||103.16||103.16||103.16||5823
1619610410000|2021-04-28 11:46:50||103.12||103.12||103.12||103.12|361
1619610420000|2021-04-28 11:47:00||103.14||103.14||103.14||103.14|0
1619610430000|2021-04-28 11:47:10|103.14|103.12|103.16|103.1|103.16|103.12|103.12|103.06|18600
1619610450000|2021-04-28 11:47:30|103.14||103.14||103.14||103.14||5
1619610460000|2021-04-28 11:47:40|||||||||5000
1619610470000|2021-04-28 11:47:50|103.12|103.08|103.14|103.1|103.16|103.1|103.12|103.08|9066
1619610480000|2021-04-28 11:48:00|||||||||1000
1619610500000|2021-04-28 11:48:20||103.12||103.12||103.12||103.12|0
1619610510000|2021-04-28 11:48:30|103.16|103.14|103.16|103.12|103.16|103.14|103.16|103.12|6762
1619610520000|2021-04-28 11:48:40|103.14||103.16||103.16||103.14||2255
1619610530000|2021-04-28 11:48:50|103.18|103.14|103.18|103.14|103.18|103.14|103.18|103.14|8832
1619610540000|2021-04-28 11:49:00|103.16||103.16||103.16||103.16||0
1619610550000|2021-04-28 11:49:10||103.12||103.14||103.14||103.12|5045
1619610580000|2021-04-28 11:49:40|103.14|103.12|103.14|103.1|103.14|103.12|103.14|103.08|5809
1619610590000|2021-04-28 11:49:50|||||||||60
1619610610000|2021-04-28 11:50:10|||||||||376
1619610630000|2021-04-28 11:50:30|||||||||10601
1619610660000|2021-04-28 11:51:00|103.12|103.08|103.14|103.1|103.14|103.1|103.12|103.08|1961
1619610670000|2021-04-28 11:51:10|103.12||103.12||103.12||103.12||953
1619610690000|2021-04-28 11:51:30|103.1|103.08|103.1|103.08|103.1|103.08|103.1|103.08|5855
1619610710000|2021-04-28 11:51:50|103.08|103.06|103.04|103|103.08|103.08|103.04|103|10426
1619610720000|2021-04-28 11:52:00|103.02||103.02||103.02||103.02||0
1619610730000|2021-04-28 11:52:10|103.04|103.02|103.06|103.02|103.08|103.02|103.02|103.02|19131
1619610740000|2021-04-28 11:52:20|||||||||60
1619610750000|2021-04-28 11:52:30|||||||||10
1619610760000|2021-04-28 11:52:40|||||||||257
1619610770000|2021-04-28 11:52:50|||||||||50018
1619610800000|2021-04-28 11:53:20|103.08|103.1|103.1|103.06|103.12|103.1|103.08|103.02|50477
1619610810000|2021-04-28 11:53:30|103.06|103.04|103.06|103.02|103.08|103.04|103.06|103|3890
1619610830000|2021-04-28 11:53:50|103.04||103.04||103.04||103.04||1050
1619610840000|2021-04-28 11:54:00|||||||||826
1619610850000|2021-04-28 11:54:10|||||||||5998
1619610860000|2021-04-28 11:54:20|||||||||39
1619610870000|2021-04-28 11:54:30|||||||||181
1619610890000|2021-04-28 11:54:50|103.02|103|102.94|102.92|103.02|103|102.94|102.92|31067
1619610900000|2021-04-28 11:55:00|102.96|102.94|102.94|102.92|102.96|102.94|102.94|102.92|17138
1619610910000|2021-04-28 11:55:10|102.92|102.9|102.88|102.84|102.92|102.9|102.88|102.84|45257
1619610920000|2021-04-28 11:55:20|102.9|102.86|102.92|102.86|102.92|102.86|102.9|102.86|12843
1619610960000|2021-04-28 11:56:00|||||||||55
1619611010000|2021-04-28 11:56:50|102.94|102.9|102.94|102.9|102.94|102.9|102.94|102.9|7812
1619611030000|2021-04-28 11:57:10||102.92||102.92||102.92||102.92|200
1619611040000|2021-04-28 11:57:20|102.92|102.9|102.96|102.92|103|102.92|102.92|102.86|6859
1619611050000|2021-04-28 11:57:30|102.94|102.9|102.94|102.9|102.96|102.92|102.94|102.9|562
1619611060000|2021-04-28 11:57:40|||||||||52
1619611070000|2021-04-28 11:57:50|102.92|102.86|102.88|102.84|102.92|102.86|102.88|102.84|1448
1619611080000|2021-04-28 11:58:00|102.86|102.82|102.84|102.82|102.86|102.82|102.84|102.82|11896
1619611090000|2021-04-28 11:58:10|102.86|102.84|102.9|102.88|102.94|102.88|102.86|102.84|23627
1619611120000|2021-04-28 11:58:40||102.86||102.86||102.86||102.86|1045
1619611130000|2021-04-28 11:58:50|||||||||85
1619611170000|2021-04-28 11:59:30|102.88|102.84|102.88|102.8|102.88|102.84|102.88|102.78|209
1619611180000|2021-04-28 11:59:40|102.86||102.84||102.86||102.84||1539
1619611190000|2021-04-28 11:59:50||102.78||102.8||102.8||102.78|4830
1619611210000|2021-04-28 12:00:10||102.78||102.78||102.78||102.78|731
1619611220000|2021-04-28 12:00:20||102.8||102.78||102.8||102.78|13807
1619611240000|2021-04-28 12:00:40|102.8|102.8|102.84|102.8|102.84|102.8|102.8|102.78|3201
1619611250000|2021-04-28 12:00:50|102.86|102.82|102.92|102.86|102.92|102.86|102.86|102.82|3209
1619611280000|2021-04-28 12:01:20|||||||||4831
1619611290000|2021-04-28 12:01:30|102.94|102.88|102.98|102.9|102.98|102.92|102.94|102.88|4769
1619611300000|2021-04-28 12:01:40|102.96|102.88|102.9|102.84|102.96|102.9|102.88|102.84|3217
1619611310000|2021-04-28 12:01:50|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|0
1619611330000|2021-04-28 12:02:10||102.84||102.86||102.86||102.84|119
1619611350000|2021-04-28 12:02:30||102.84||102.8||102.84||102.8|7538
1619611370000|2021-04-28 12:02:50|102.84|102.78|102.8|102.78|102.84|102.78|102.8|102.78|9179
1619611400000|2021-04-28 12:03:20||102.76||102.78||102.78||102.74|4409
1619611410000|2021-04-28 12:03:30|102.82|102.82|102.86|102.82|102.88|102.82|102.8|102.78|39237
1619611430000|2021-04-28 12:03:50|102.9|102.84|102.94|102.88|102.96|102.88|102.9|102.84|3341
1619611450000|2021-04-28 12:04:10|||||||||144
1619611460000|2021-04-28 12:04:20|102.92|102.86|102.94|102.9|102.94|102.9|102.9|102.84|3190
1619611470000|2021-04-28 12:04:30|||||||||60
1619611480000|2021-04-28 12:04:40|||||||||8000
1619611490000|2021-04-28 12:04:50|102.96|102.92|102.94|102.9|102.98|102.94|102.94|102.9|4607
1619611500000|2021-04-28 12:05:00||102.88||102.9||102.9||102.88|0
1619611510000|2021-04-28 12:05:10||102.88||102.88||102.9||102.88|140
1619611520000|2021-04-28 12:05:20||102.9||102.9||102.9||102.9|250
1619611530000|2021-04-28 12:05:30||102.88||102.9||102.9||102.88|280
1619611540000|2021-04-28 12:05:40|102.98|102.92|102.98|102.9|102.98|102.92|102.98|102.9|6021
1619611550000|2021-04-28 12:05:50|102.94|102.88|102.94|102.92|102.94|102.92|102.94|102.88|1194
1619611560000|2021-04-28 12:06:00|||||||||2411
1619611570000|2021-04-28 12:06:10|102.92|102.9|102.92|102.9|102.92|102.9|102.92|102.9|1544
1619611580000|2021-04-28 12:06:20|102.94|102.86|102.94|102.9|102.94|102.92|102.92|102.84|22080
1619611610000|2021-04-28 12:06:50|102.96|102.92|102.96|102.88|102.98|102.96|102.96|102.88|19362
1619611620000|2021-04-28 12:07:00|102.94|102.9|102.96|102.92|102.96|102.92|102.94|102.9|60
1619611630000|2021-04-28 12:07:10|||||||||1000
1619611680000|2021-04-28 12:08:00|102.94|102.9|103.1|103.04|103.12|103.06|102.94|102.9|52049
1619611690000|2021-04-28 12:08:10|||||||||2430
1619611710000|2021-04-28 12:08:30|103.12|103.06|103.16|103.12|103.18|103.12|103.12|103.06|6426
1619611720000|2021-04-28 12:08:40|||||||||6413
1619611730000|2021-04-28 12:08:50|103.14|103.14|103.16|103.12|103.16|103.14|103.14|103.12|16462
1619611740000|2021-04-28 12:09:00|103.14|103.1|103.14|103.08|103.14|103.1|103.14|103.06|9348
1619611760000|2021-04-28 12:09:20|103.12|103.06|103.14|103.1|103.14|103.1|103.08|103.04|4788
1619611780000|2021-04-28 12:09:40|103.16|103.12|103.2|103.16|103.26|103.16|103.16|103.12|14380
1619611800000|2021-04-28 12:10:00|103.18|103.14|103.12|103.08|103.18|103.14|103.12|103.08|8844
1619611820000|2021-04-28 12:10:20|||||||||520
1619611830000|2021-04-28 12:10:30|103.1|103.06|103.1|103.06|103.12|103.06|103.08|103.04|3310
1619611840000|2021-04-28 12:10:40|103.08|103.08|103.1|103.08|103.1|103.08|103.08|103.04|6510
1619611870000|2021-04-28 12:11:10|103.12|103.1|103.14|103.1|103.18|103.1|103.12|103.08|6729
1619611900000|2021-04-28 12:11:40|||||||||60
1619611910000|2021-04-28 12:11:50|103.12|103.08|103.1|103.08|103.12|103.08|103.1|103.08|1565
1619611920000|2021-04-28 12:12:00|||||||||4822
1619611940000|2021-04-28 12:12:20|||||||||1000
1619611950000|2021-04-28 12:12:30|||||||||476
1619611990000|2021-04-28 12:13:10|103.08|103.04|103.08|103.04|103.08|103.04|103.08|103.04|960
1619612010000|2021-04-28 12:13:30|103.1|103.06|103.14|103.1|103.16|103.1|103.1|103.06|7048
1619612020000|2021-04-28 12:13:40|103.12|103.12|103.16|103.1|103.16|103.14|103.12|103.08|20885
1619612030000|2021-04-28 12:13:50|||||||||60
1619612050000|2021-04-28 12:14:10|103.14|103.08|103.14|103.08|103.14|103.08|103.14|103.06|300
1619612120000|2021-04-28 12:15:20|103.12|103.06|103|102.94|103.12|103.06|103|102.92|14553
1619612130000|2021-04-28 12:15:30|103.02|102.96|103|102.96|103.02|102.96|103|102.96|96
1619612140000|2021-04-28 12:15:40|||||||||2157
1619612170000|2021-04-28 12:16:10|||||||||60
1619612180000|2021-04-28 12:16:20|102.98|102.94|102.98|102.92|102.98|102.94|102.98|102.9|3617
1619612190000|2021-04-28 12:16:30|||||||||4827
1619612210000|2021-04-28 12:16:50||102.9||102.9||102.9||102.9|0
1619612220000|2021-04-28 12:17:00|102.96|102.92|102.92|102.88|102.96|102.92|102.9|102.84|23260
1619612230000|2021-04-28 12:17:10|102.9|102.86|102.9|102.84|102.9|102.86|102.9|102.84|1500
1619612250000|2021-04-28 12:17:30|||||||||2406
1619612260000|2021-04-28 12:17:40|102.88|102.82|102.84|102.8|102.88|102.82|102.84|102.8|3650
1619612270000|2021-04-28 12:17:50|102.86|102.82|102.86|102.8|102.9|102.82|102.84|102.8|7618
1619612280000|2021-04-28 12:18:00|102.84||102.82||102.84||102.82||0
1619612290000|2021-04-28 12:18:10||102.78||102.78||102.78||102.78|775
1619612300000|2021-04-28 12:18:20|||||||||60
1619612310000|2021-04-28 12:18:30|102.8||102.82||102.82||102.8||100
1619612330000|2021-04-28 12:18:50|102.8||102.8||102.8||102.8||125
1619612340000|2021-04-28 12:19:00|102.82||102.82||102.82||102.82||7704
1619612380000|2021-04-28 12:19:40|||||||||10000
1619612390000|2021-04-28 12:19:50|||||||||1850
1619612400000|2021-04-28 12:20:00|102.86|102.8|102.96|102.88|102.98|102.88|102.86|102.8|10628
1619612410000|2021-04-28 12:20:10|102.94||102.94||102.94||102.94||0
1619612430000|2021-04-28 12:20:30|||||||||1000
1619612440000|2021-04-28 12:20:40|102.88|102.86|102.96|102.92|102.96|102.92|102.88|102.84|2619
1619612460000|2021-04-28 12:21:00|||||||||1444
1619612470000|2021-04-28 12:21:10|102.94||102.96||102.96||102.94||0
1619612520000|2021-04-28 12:22:00|102.98|102.94|102.96|102.92|102.98|102.94|102.96|102.92|4600
1619612530000|2021-04-28 12:22:10|102.94|102.9|102.98|102.9|102.98|102.9|102.92|102.84|7908
1619612540000|2021-04-28 12:22:20|102.96||102.96||102.96||102.96||301
1619612550000|2021-04-28 12:22:30|102.94|102.88|102.9|102.86|102.96|102.88|102.9|102.86|4315
1619612560000|2021-04-28 12:22:40|||||||||1000
1619612570000|2021-04-28 12:22:50|||||||||60
1619612610000|2021-04-28 12:23:30|102.92|102.88|102.9|102.88|102.96|102.9|102.9|102.86|18170
1619612620000|2021-04-28 12:23:40|102.92|102.86|102.96|102.9|102.96|102.9|102.9|102.86|7372
1619612640000|2021-04-28 12:24:00|||||||||2514
1619612650000|2021-04-28 12:24:10|102.98|102.92|102.96|102.92|102.98|102.92|102.96|102.92|1000
1619612660000|2021-04-28 12:24:20|102.94|102.9|102.86|102.8|102.94|102.9|102.86|102.8|38765
1619612680000|2021-04-28 12:24:40|102.88|102.84|102.88|102.8|102.9|102.84|102.86|102.8|16041
1619612690000|2021-04-28 12:24:50|||||||||849
1619612700000|2021-04-28 12:25:00|102.86||102.82||102.86||102.82||60
1619612710000|2021-04-28 12:25:10|102.86|102.82|102.92|102.86|102.92|102.86|102.86|102.82|879
1619612720000|2021-04-28 12:25:20||102.84||102.84||102.86||102.84|0
1619612730000|2021-04-28 12:25:30||102.86||102.88||102.88||102.86|0
1619612740000|2021-04-28 12:25:40|||||||||33828
1619612750000|2021-04-28 12:25:50|102.94|102.94|102.98|102.94|102.98|102.94|102.94|102.9|19698
1619612760000|2021-04-28 12:26:00|102.96|102.92|102.96|102.94|102.96|102.94|102.96|102.92|355
1619612770000|2021-04-28 12:26:10|102.98||102.96||102.98||102.96||657
1619612780000|2021-04-28 12:26:20||102.92||102.92||102.92||102.92|5999
1619612790000|2021-04-28 12:26:30|102.94|102.9|102.9|102.88|102.94|102.9|102.9|102.88|13183
1619612830000|2021-04-28 12:27:10|||||||||60
1619612840000|2021-04-28 12:27:20|102.92|102.92|102.9|102.84|102.94|102.92|102.9|102.84|46068
1619612850000|2021-04-28 12:27:30||102.86||102.86||102.86||102.86|3893
1619612860000|2021-04-28 12:27:40|102.88||102.88||102.88||102.88||1695
1619612870000|2021-04-28 12:27:50||102.82||102.86||102.86||102.82|647
1619612920000|2021-04-28 12:28:40|102.9||102.9||102.9||102.9||7538
1619612930000|2021-04-28 12:28:50|102.88||102.88||102.88||102.88||1968
1619612940000|2021-04-28 12:29:00||102.84||102.84||102.86||102.84|5518
1619612950000|2021-04-28 12:29:10||102.86||102.84||102.86||102.84|6317
1619612960000|2021-04-28 12:29:20|||||||||3863
1619612980000|2021-04-28 12:29:40|102.9|102.88|102.9|102.86|102.96|102.88|102.9|102.84|36255
1619612990000|2021-04-28 12:29:50|102.94|102.88|102.9|102.86|102.98|102.96|102.9|102.86|20140
1619613000000|2021-04-28 12:30:00|102.88|102.88|102.9|102.84|102.9|102.88|102.88|102.84|2109
1619613010000|2021-04-28 12:30:10||102.86||102.86||102.86||102.86|0
1619613020000|2021-04-28 12:30:20|102.88|102.84|102.82|102.78|102.9|102.84|102.82|102.78|7701
1619613030000|2021-04-28 12:30:30|102.8||102.8||102.8||102.8||0
1619613040000|2021-04-28 12:30:40|102.78|102.74|102.78|102.74|102.78|102.74|102.78|102.74|2551
1619613050000|2021-04-28 12:30:50|102.76|102.7|102.66|102.64|102.76|102.7|102.66|102.64|10294
1619613070000|2021-04-28 12:31:10|||||||||5182
1619613080000|2021-04-28 12:31:20|102.68|102.6|102.64|102.6|102.68|102.6|102.64|102.6|6327
1619613090000|2021-04-28 12:31:30|102.62|102.58|102.58|102.52|102.62|102.58|102.58|102.52|12438
1619613100000|2021-04-28 12:31:40|||||||||2902
1619613180000|2021-04-28 12:33:00|||||||||4930
1619613190000|2021-04-28 12:33:10|||||||||1931
1619613200000|2021-04-28 12:33:20|||||||||60
1619613210000|2021-04-28 12:33:30|102.6|102.54|102.72|102.66|102.74|102.66|102.6|102.54|35503
1619613220000|2021-04-28 12:33:40|102.68|102.64|102.74|102.7|102.74|102.7|102.68|102.62|20241
1619613230000|2021-04-28 12:33:50|102.72|102.74|102.76|102.74|102.76|102.74|102.72|102.74|5723
1619613240000|2021-04-28 12:34:00|102.78||102.78||102.78||102.78||1756
1619613260000|2021-04-28 12:34:20||102.76||102.76||102.76||102.76|0
1619613270000|2021-04-28 12:34:30|||||||||5804
1619613290000|2021-04-28 12:34:50|102.8|102.78|102.82|102.78|102.82|102.78|102.8|102.78|11611
1619613300000|2021-04-28 12:35:00|||||||||2000
1619613310000|2021-04-28 12:35:10||102.8||102.78||102.8||102.78|2379
1619613320000|2021-04-28 12:35:20|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.74|4750
1619613330000|2021-04-28 12:35:30||102.78||102.78||102.78||102.76|60
1619613340000|2021-04-28 12:35:40|102.82|102.8|102.8|102.78|102.82|102.8|102.8|102.78|6823
1619613350000|2021-04-28 12:35:50||102.76||102.76||102.76||102.72|8784
1619613390000|2021-04-28 12:36:30|102.82|102.78|102.82|102.78|102.82|102.78|102.82|102.78|3468
1619613400000|2021-04-28 12:36:40|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.76|2901
1619613420000|2021-04-28 12:37:00|||||||||28542
1619613440000|2021-04-28 12:37:20|102.78|102.72|102.76|102.7|102.78|102.72|102.76|102.7|2280
1619613450000|2021-04-28 12:37:30|102.74|102.72|102.76|102.72|102.76|102.74|102.72|102.66|8790
1619613460000|2021-04-28 12:37:40|102.78|102.74|102.8|102.78|102.8|102.78|102.78|102.74|8982
1619613490000|2021-04-28 12:38:10|102.82||102.82||102.82||102.82||466
1619613530000|2021-04-28 12:38:50|||||||||5900
1619613570000|2021-04-28 12:39:30|102.8|102.74|102.76|102.74|102.8|102.78|102.76|102.74|1793
1619613580000|2021-04-28 12:39:40|||||||||7000
1619613590000|2021-04-28 12:39:50|102.74|102.72|102.68|102.66|102.74|102.72|102.68|102.64|9166
1619613600000|2021-04-28 12:40:00|102.7||102.7||102.7||102.68||832
1619613610000|2021-04-28 12:40:10|||||||||2896
1619613620000|2021-04-28 12:40:20|102.68|102.62|102.64|102.6|102.68|102.62|102.64|102.6|3529
1619613630000|2021-04-28 12:40:30|102.66|102.62|102.66|102.62|102.66|102.62|102.66|102.62|9008
1619613640000|2021-04-28 12:40:40|102.68|102.64|102.76|102.72|102.78|102.72|102.68|102.64|30629
1619613650000|2021-04-28 12:40:50||102.74||102.74||102.74||102.72|1450
1619613660000|2021-04-28 12:41:00|||||||||7793
1619613690000|2021-04-28 12:41:30|102.78|102.76|102.78|102.76|102.78|102.76|102.78|102.76|33667
1619613700000|2021-04-28 12:41:40|102.8|102.78|102.72|102.68|102.8|102.78|102.72|102.68|31818
1619613710000|2021-04-28 12:41:50|||||||||16930
1619613720000|2021-04-28 12:42:00|||||||||5809
1619613750000|2021-04-28 12:42:30|102.74|102.7|102.76|102.7|102.78|102.7|102.74|102.7|4145
1619613780000|2021-04-28 12:43:00|||||||||5805
1619613800000|2021-04-28 12:43:20|||||||||4834
1619613810000|2021-04-28 12:43:30|102.78|102.72|102.8|102.76|102.8|102.76|102.76|102.72|9605
1619613840000|2021-04-28 12:44:00|102.78|102.72|102.8|102.76|102.8|102.76|102.78|102.72|2460
1619613850000|2021-04-28 12:44:10|102.78|102.78|102.82|102.8|102.82|102.8|102.78|102.78|301
1619613870000|2021-04-28 12:44:30|102.84|102.82|102.88|102.82|102.88|102.84|102.84|102.8|15047
1619613900000|2021-04-28 12:45:00|||||||||8700
1619613920000|2021-04-28 12:45:20|102.84|102.8|102.8|102.76|102.84|102.8|102.8|102.76|4794
1619613960000|2021-04-28 12:46:00|102.78|102.72|102.76|102.72|102.78|102.72|102.76|102.72|255
1619613970000|2021-04-28 12:46:10|102.74|102.7|102.74|102.7|102.76|102.7|102.72|102.68|6066
1619613990000|2021-04-28 12:46:30|||||||||66
1619614000000|2021-04-28 12:46:40|102.72|102.68|102.74|102.7|102.76|102.72|102.72|102.66|33530
1619614010000|2021-04-28 12:46:50||102.72||102.72||102.72||102.72|4839
1619614020000|2021-04-28 12:47:00|||||||||4700
1619614030000|2021-04-28 12:47:10|102.76|102.74|102.78|102.76|102.8|102.76|102.76|102.72|14334
1619614040000|2021-04-28 12:47:20|||||||||60
1619614050000|2021-04-28 12:47:30|102.8|102.78|102.82|102.8|102.82|102.8|102.8|102.78|1673
1619614060000|2021-04-28 12:47:40||102.78||102.8||102.8||102.78|5134
1619614070000|2021-04-28 12:47:50|102.84|102.78|102.86|102.84|102.86|102.84|102.84|102.78|11948
1619614080000|2021-04-28 12:48:00|102.88|102.86|102.9|102.86|102.94|102.9|102.88|102.84|9294
1619614090000|2021-04-28 12:48:10|102.88|102.84|102.88|102.84|102.9|102.84|102.86|102.84|14570
1619614100000|2021-04-28 12:48:20|102.9|102.86|102.92|102.86|102.92|102.86|102.9|102.86|5844
1619614110000|2021-04-28 12:48:30|102.88|102.88|102.98|102.94|102.98|102.94|102.88|102.88|17637
1619614120000|2021-04-28 12:48:40|103|102.96|102.98|102.94|103|102.96|102.98|102.94|10501
1619614150000|2021-04-28 12:49:10|||||||||60
1619614160000|2021-04-28 12:49:20|103|103|103.02|103|103.02|103|103|102.96|8520
1619614170000|2021-04-28 12:49:30||102.98||103||103||102.98|29936
1619614180000|2021-04-28 12:49:40|103.04|103.02|103.06|103|103.08|103.02|103.04|103|18459
1619614190000|2021-04-28 12:49:50|||||||||287
1619614210000|2021-04-28 12:50:10|103.04|102.98|102.94|102.86|103.04|102.98|102.94|102.86|26370
1619614240000|2021-04-28 12:50:40||102.88||102.88||102.88||102.88|0
1619614250000|2021-04-28 12:50:50|102.96|102.9|102.98|102.92|103|102.92|102.94|102.9|20964
1619614260000|2021-04-28 12:51:00|||||||||3360
1619614280000|2021-04-28 12:51:20|102.96||102.96||102.96||102.96||0
1619614300000|2021-04-28 12:51:40||102.94||102.94||102.94||102.92|3333
1619614330000|2021-04-28 12:52:10|102.94|102.92|102.92|102.9|102.94|102.92|102.92|102.9|12162
1619614340000|2021-04-28 12:52:20|102.9|102.88|102.9|102.88|102.9|102.88|102.9|102.88|10311
1619614350000|2021-04-28 12:52:30|102.88|102.86|102.88|102.84|102.88|102.86|102.88|102.84|1368
1619614370000|2021-04-28 12:52:50|||||||||1866
1619614380000|2021-04-28 12:53:00|102.86|102.82|102.84|102.8|102.86|102.82|102.84|102.8|370
1619614390000|2021-04-28 12:53:10|||||||||454
1619614420000|2021-04-28 12:53:40|||||||||84
1619614440000|2021-04-28 12:54:00|102.86|102.82|102.94|102.86|102.94|102.86|102.86|102.82|11355
1619614460000|2021-04-28 12:54:20|102.92|102.84|102.9|102.82|102.92|102.84|102.9|102.82|1000
1619614490000|2021-04-28 12:54:50|102.88||102.86||102.88||102.86||528
1619614500000|2021-04-28 12:55:00||102.84||102.84||102.84||102.84|665
1619614510000|2021-04-28 12:55:10||102.82||102.82||102.82||102.82|50
1619614520000|2021-04-28 12:55:20|||||||||10
1619614530000|2021-04-28 12:55:30|||||||||232
1619614550000|2021-04-28 12:55:50|102.88|102.86|102.9|102.86|102.9|102.86|102.88|102.86|9465
1619614600000|2021-04-28 12:56:40|102.92|102.9|102.92|102.9|102.98|102.9|102.92|102.9|3024
1619614610000|2021-04-28 12:56:50|||||||||6
1619614630000|2021-04-28 12:57:10|||||||||1547
1619614640000|2021-04-28 12:57:20||102.88||102.88||102.88||102.88|3
1619614650000|2021-04-28 12:57:30||102.86||102.9||102.9||102.86|241
1619614690000|2021-04-28 12:58:10||102.88||102.88||102.88||102.88|23497
1619614710000|2021-04-28 12:58:30|||||||||60
1619614720000|2021-04-28 12:58:40||102.9||102.9||102.9||102.9|1134
1619614730000|2021-04-28 12:58:50|||||||||1950
1619614780000|2021-04-28 12:59:40|102.94|102.92|102.92|102.88|102.96|102.92|102.92|102.88|16369
1619614800000|2021-04-28 13:00:00|102.94|102.9|102.92|102.88|102.94|102.9|102.92|102.88|7647
1619614810000|2021-04-28 13:00:10|102.9|102.86|102.9|102.84|102.9|102.86|102.86|102.82|9279
1619614820000|2021-04-28 13:00:20|||||||||181
1619614840000|2021-04-28 13:00:40|102.92|102.86|102.92|102.88|102.96|102.88|102.92|102.86|3437
1619614870000|2021-04-28 13:01:10|102.9|102.86|102.88|102.82|102.9|102.86|102.88|102.82|7339
1619614880000|2021-04-28 13:01:20||102.8||102.8||102.8||102.8|374
1619614920000|2021-04-28 13:02:00|102.86|102.78|102.82|102.76|102.86|102.78|102.82|102.76|60
1619614930000|2021-04-28 13:02:10|102.8|102.74|102.78|102.74|102.8|102.74|102.76|102.72|25210
1619614950000|2021-04-28 13:02:30|||||||||1423
1619614960000|2021-04-28 13:02:40|102.8|102.76|102.7|102.64|102.8|102.76|102.7|102.64|33970
1619614970000|2021-04-28 13:02:50|102.72|102.66|102.72|102.7|102.72|102.7|102.72|102.66|201
1619614980000|2021-04-28 13:03:00|||||||||5361
1619614990000|2021-04-28 13:03:10|||||||||9500
1619615000000|2021-04-28 13:03:20|102.74|102.72|102.8|102.72|102.82|102.76|102.74|102.72|32713
1619615010000|2021-04-28 13:03:30|||||||||6000
1619615030000|2021-04-28 13:03:50|||||||||60
1619615050000|2021-04-28 13:04:10|||||||||500
1619615060000|2021-04-28 13:04:20|102.82|102.74|102.8|102.78|102.82|102.78|102.8|102.74|0
1619615070000|2021-04-28 13:04:30|102.78|102.74|102.78|102.76|102.78|102.76|102.78|102.74|127
1619615080000|2021-04-28 13:04:40|102.76|102.72|102.76|102.72|102.76|102.72|102.76|102.72|91
1619615090000|2021-04-28 13:04:50|102.74|102.7|102.74|102.72|102.74|102.72|102.72|102.7|15464
1619615100000|2021-04-28 13:05:00|||||||||210
1619615110000|2021-04-28 13:05:10|102.76|102.74|102.76|102.72|102.8|102.74|102.76|102.72|10485
1619615120000|2021-04-28 13:05:20||102.74||102.72||102.74||102.72|0
1619615130000|2021-04-28 13:05:30|102.78|102.74|102.78|102.74|102.78|102.74|102.76|102.72|5958
1619615150000|2021-04-28 13:05:50|||||||||2002
1619615160000|2021-04-28 13:06:00|||||||||2002
1619615170000|2021-04-28 13:06:10|102.76||102.76||102.76||102.76||4
1619615200000|2021-04-28 13:06:40|102.78|102.76|102.78|102.76|102.78|102.76|102.78|102.76|4404
1619615210000|2021-04-28 13:06:50|102.8|102.78|102.84|102.78|102.84|102.78|102.8|102.78|1147
1619615220000|2021-04-28 13:07:00|102.82|102.76|102.8|102.76|102.82|102.76|102.8|102.76|2500
1619615230000|2021-04-28 13:07:10|102.78|102.74|102.8|102.76|102.8|102.76|102.78|102.74|8641
1619615240000|2021-04-28 13:07:20|102.82|102.78|102.88|102.82|102.9|102.82|102.82|102.78|6741
1619615300000|2021-04-28 13:08:20||102.84||102.84||102.84||102.84|4270
1619615340000|2021-04-28 13:09:00|102.86|102.82|102.82|102.78|102.86|102.82|102.82|102.78|2070
1619615350000|2021-04-28 13:09:10|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.76|0
1619615360000|2021-04-28 13:09:20|102.78|102.74|102.78|102.72|102.78|102.74|102.76|102.72|2468
1619615400000|2021-04-28 13:10:00||102.74||102.74||102.74||102.74|1571
1619615410000|2021-04-28 13:10:10||102.72||102.72||102.72||102.72|959
1619615420000|2021-04-28 13:10:20|102.76|102.7|102.74|102.66|102.76|102.72|102.74|102.66|6565
1619615430000|2021-04-28 13:10:30|102.72||102.7||102.72||102.7||200
1619615440000|2021-04-28 13:10:40|||||||||60
1619615460000|2021-04-28 13:11:00|||||||||20423
1619615510000|2021-04-28 13:11:50|||||||||922
1619615520000|2021-04-28 13:12:00|102.72|102.68|102.7|102.68|102.74|102.7|102.7|102.68|4074
1619615530000|2021-04-28 13:12:10|102.68|102.66|102.68|102.62|102.68|102.66|102.68|102.62|7566
1619615540000|2021-04-28 13:12:20|102.66|102.66|102.64|102.58|102.66|102.66|102.64|102.58|4562
1619615550000|2021-04-28 13:12:30|||||||||4834
1619615570000|2021-04-28 13:12:50|||||||||9253
1619615590000|2021-04-28 13:13:10|102.6|102.56|102.6|102.58|102.6|102.58|102.6|102.56|4771
1619615600000|2021-04-28 13:13:20|||||||||14622
1619615630000|2021-04-28 13:13:50|102.58|102.54|102.58|102.54|102.58|102.56|102.58|102.54|1078
1619615640000|2021-04-28 13:14:00|102.56|102.52|102.56|102.52|102.56|102.52|102.56|102.5|6204
1619615650000|2021-04-28 13:14:10|102.54||102.54||102.54||102.54||0
1619615660000|2021-04-28 13:14:20|||||||||2614
1619615670000|2021-04-28 13:14:30|||||||||1000
1619615680000|2021-04-28 13:14:40|102.56|102.54|102.6|102.54|102.66|102.58|102.56|102.54|20883
1619615720000|2021-04-28 13:15:20||102.56||102.56||102.56||102.56|0
1619615730000|2021-04-28 13:15:30|102.58|102.54|102.58|102.54|102.58|102.54|102.58|102.54|7735
1619615740000|2021-04-28 13:15:40|102.56|102.52|102.56|102.52|102.56|102.52|102.56|102.52|1859
1619615760000|2021-04-28 13:16:00|||||||||2905
1619615770000|2021-04-28 13:16:10|||||||||2175
1619615780000|2021-04-28 13:16:20|102.58|102.56|102.52|102.48|102.6|102.56|102.5|102.44|203119
1619615790000|2021-04-28 13:16:30|102.54|102.56|102.6|102.56|102.6|102.56|102.54|102.5|31402
1619615800000|2021-04-28 13:16:40|||||||||5809
1619615810000|2021-04-28 13:16:50|102.62|102.62|102.68|102.64|102.68|102.64|102.62|102.6|17969
1619615820000|2021-04-28 13:17:00||102.62||102.64||102.64||102.62|0
1619615830000|2021-04-28 13:17:10|102.7|102.66|102.72|102.66|102.72|102.66|102.7|102.66|6939
1619615840000|2021-04-28 13:17:20|102.74|102.76|102.8|102.78|102.8|102.78|102.74|102.68|25232
1619615850000|2021-04-28 13:17:30|102.84|102.8|102.82|102.78|102.84|102.8|102.82|102.78|6745
1619615880000|2021-04-28 13:18:00|||||||||9671
1619615890000|2021-04-28 13:18:10|102.8|102.74|102.76|102.74|102.8|102.74|102.76|102.7|5261
1619615900000|2021-04-28 13:18:20||102.7||102.7||102.72||102.7|2398
1619615920000|2021-04-28 13:18:40|102.78|102.78|102.78|102.74|102.8|102.78|102.78|102.7|23000
1619615930000|2021-04-28 13:18:50|102.8|102.76|102.8|102.76|102.8|102.76|102.78|102.76|3537
1619615940000|2021-04-28 13:19:00|102.78||102.8||102.8||102.78||60
1619615960000|2021-04-28 13:19:20|102.78|102.72|102.78|102.72|102.78|102.74|102.78|102.72|3051
1619616000000|2021-04-28 13:20:00|||||||||1000
1619616010000|2021-04-28 13:20:10||102.76||102.76||102.76||102.76|0
1619616020000|2021-04-28 13:20:20||102.72||102.72||102.72||102.72|38
1619616030000|2021-04-28 13:20:30|102.76|102.7|102.74|102.7|102.76|102.7|102.74|102.7|312
1619616040000|2021-04-28 13:20:40|||||||||500
1619616050000|2021-04-28 13:20:50||102.66||102.66||102.68||102.66|310
1619616070000|2021-04-28 13:21:10|||||||||959
1619616080000|2021-04-28 13:21:20|102.7||102.68||102.7||102.68||500
1619616090000|2021-04-28 13:21:30|||||||||7260
1619616100000|2021-04-28 13:21:40|||||||||190
1619616110000|2021-04-28 13:21:50||102.64||102.62||102.64||102.62|1061
1619616120000|2021-04-28 13:22:00|||||||||1930
1619616130000|2021-04-28 13:22:10||102.64||102.62||102.64||102.62|60
1619616140000|2021-04-28 13:22:20|102.66||102.66||102.66||102.66||1
1619616160000|2021-04-28 13:22:40|102.64||102.64||102.64||102.64||1000
1619616170000|2021-04-28 13:22:50|||||||||11622
1619616200000|2021-04-28 13:23:20|||||||||959
1619616210000|2021-04-28 13:23:30|102.66|102.64|102.64|102.62|102.66|102.64|102.64|102.62|20582
1619616220000|2021-04-28 13:23:40|||||||||60
1619616230000|2021-04-28 13:23:50|102.66|102.64|102.66|102.64|102.68|102.64|102.66|102.62|15273
1619616240000|2021-04-28 13:24:00||102.62||102.62||102.64||102.62|2672
1619616250000|2021-04-28 13:24:10|102.64|102.6|102.62|102.6|102.64|102.6|102.6|102.56|16619
1619616260000|2021-04-28 13:24:20|102.64|102.62|102.68|102.62|102.68|102.62|102.64|102.62|7156
1619616290000|2021-04-28 13:24:50|102.7|102.64|102.7|102.66|102.7|102.66|102.7|102.64|8875
1619616320000|2021-04-28 13:25:20|102.68|102.64|102.64|102.6|102.68|102.64|102.64|102.6|28335
1619616340000|2021-04-28 13:25:40||102.58||102.58||102.58||102.58|4200
1619616350000|2021-04-28 13:25:50|||||||||966
1619616360000|2021-04-28 13:26:00|||||||||963
1619616370000|2021-04-28 13:26:10|||||||||3617
1619616400000|2021-04-28 13:26:40|||||||||4836
1619616410000|2021-04-28 13:26:50|||||||||65
1619616430000|2021-04-28 13:27:10|||||||||205
1619616470000|2021-04-28 13:27:50|||||||||865
1619616490000|2021-04-28 13:28:10|||||||||1000
1619616500000|2021-04-28 13:28:20|102.66|102.64|102.64|102.6|102.68|102.64|102.62|102.6|38512
1619616510000|2021-04-28 13:28:30|||||||||2000
1619616520000|2021-04-28 13:28:40|102.62|102.58|102.62|102.58|102.62|102.58|102.62|102.58|4499
1619616540000|2021-04-28 13:29:00|102.64|102.6|102.62|102.58|102.64|102.6|102.62|102.58|10242
1619616550000|2021-04-28 13:29:10|||||||||10000
1619616560000|2021-04-28 13:29:20|||||||||4557
1619616570000|2021-04-28 13:29:30|||||||||45071
1619616580000|2021-04-28 13:29:40|102.6|102.56|102.54|102.48|102.6|102.56|102.52|102.48|17972
1619616590000|2021-04-28 13:29:50|102.56|102.5|102.66|102.6|102.68|102.6|102.56|102.5|44396
1619616600000|2021-04-28 13:30:00|102.68|102.62|102.68|102.62|102.68|102.62|102.68|102.62|60
1619616610000|2021-04-28 13:30:10|102.7|102.64|102.74|102.68|102.74|102.68|102.68|102.64|5484
1619616620000|2021-04-28 13:30:20|102.76|102.72|102.82|102.72|102.82|102.72|102.74|102.72|17869
1619616630000|2021-04-28 13:30:30|102.8|102.74|103.06|103|103.08|103.04|102.8|102.72|40035
1619616640000|2021-04-28 13:30:40|103.04|103.04|103.24|103.18|103.24|103.18|102.98|102.88|34128
1619616650000|2021-04-28 13:30:50|103.2|103.16|103.1|103.02|103.2|103.16|103.1|103.02|3843
1619616660000|2021-04-28 13:31:00|103.06|103.06|103.04|102.96|103.06|103.06|103.04|102.96|5661
1619616670000|2021-04-28 13:31:10|103.06|103|103.06|103|103.12|103.06|103.06|103|4944
1619616690000|2021-04-28 13:31:30|103|102.96|102.96|102.92|103.06|102.96|102.96|102.88|16811
1619616700000|2021-04-28 13:31:40|102.98||102.98||102.98||102.98||563
1619616710000|2021-04-28 13:31:50|102.96||102.96||102.96||102.96||0
1619616740000|2021-04-28 13:32:20|||||||||957
1619616750000|2021-04-28 13:32:30|102.98|102.94|102.98|102.94|103.04|102.96|102.98|102.94|14713
1619616760000|2021-04-28 13:32:40|103|102.96|103|102.98|103.02|102.98|103|102.94|10483
1619616770000|2021-04-28 13:32:50|103.02|103|103.1|103.02|103.1|103.02|103|103|6003
1619616780000|2021-04-28 13:33:00||103||103||103||103|2004
1619616790000|2021-04-28 13:33:10||103.02||103||103.02||103|2055
1619616820000|2021-04-28 13:33:40|||||||||959
1619616850000|2021-04-28 13:34:10|103.12|103.04|103.12|103.06|103.16|103.1|103.12|103.04|69907
1619616860000|2021-04-28 13:34:20|103.16|103.1|103.18|103.08|103.24|103.2|103.12|103.06|23605
1619616870000|2021-04-28 13:34:30|103.16|103.06|103.04|102.98|103.16|103.06|103.04|102.98|12341
1619616880000|2021-04-28 13:34:40|103.02|102.96|103.08|103.04|103.08|103.04|103|102.92|19712
1619616890000|2021-04-28 13:34:50|103.1|103.06|103.1|103.06|103.16|103.08|103.1|103.04|5873
1619616900000|2021-04-28 13:35:00|103.14|103.04|103.14|103.06|103.14|103.08|103.14|103.04|3439
1619616910000|2021-04-28 13:35:10|103.18|103.08|103.22|103.14|103.22|103.14|103.16|103.08|7873
1619616920000|2021-04-28 13:35:20|103.2||103.18||103.2||103.18||955
1619616930000|2021-04-28 13:35:30||103.12||103.1||103.12||103.06|2289
1619616950000|2021-04-28 13:35:50|103.2|103.12|103.18|103.14|103.22|103.14|103.18|103.12|4424
1619616960000|2021-04-28 13:36:00|103.16|103.12|103.22|103.18|103.24|103.2|103.16|103.12|25453
1619616970000|2021-04-28 13:36:10|103.2|103.16|103.26|103.2|103.26|103.2|103.2|103.16|12676
1619616980000|2021-04-28 13:36:20|||||||||10
1619617000000|2021-04-28 13:36:40|||||||||9630
1619617010000|2021-04-28 13:36:50|103.3|103.22|103.38|103.32|103.4|103.38|103.3|103.22|26111
1619617020000|2021-04-28 13:37:00|103.4|103.34|103.54|103.44|103.58|103.46|103.4|103.34|10121
1619617030000|2021-04-28 13:37:10|103.58|103.46|103.58|103.52|103.58|103.54|103.56|103.46|4466
1619617040000|2021-04-28 13:37:20|103.56||103.56||103.56||103.56||60
1619617050000|2021-04-28 13:37:30|103.54|103.48|103.52|103.46|103.54|103.5|103.52|103.46|1159
1619617060000|2021-04-28 13:37:40|103.48|103.42|103.46|103.38|103.48|103.44|103.46|103.38|2093
1619617080000|2021-04-28 13:38:00|103.44|103.36|103.4|103.34|103.44|103.36|103.4|103.32|19766
1619617100000|2021-04-28 13:38:20|103.36|103.3|103.34|103.28|103.36|103.3|103.34|103.28|14385
1619617110000|2021-04-28 13:38:30|103.32||103.32||103.32||103.32||0
1619617120000|2021-04-28 13:38:40|103.36|103.3|103.46|103.34|103.46|103.34|103.36|103.3|22199
1619617130000|2021-04-28 13:38:50|103.4|103.38|103.4|103.34|103.4|103.38|103.4|103.34|5
1619617140000|2021-04-28 13:39:00|103.38|103.36|103.4|103.36|103.4|103.36|103.38|103.34|3385
1619617150000|2021-04-28 13:39:10|103.38|103.34|103.36|103.26|103.4|103.38|103.34|103.26|7488
1619617160000|2021-04-28 13:39:20|103.34||103.34||103.34||103.34||0
1619617180000|2021-04-28 13:39:40|103.36|103.28|103.36|103.3|103.36|103.3|103.36|103.28|14538
1619617190000|2021-04-28 13:39:50|103.34|103.28|103.34|103.26|103.34|103.28|103.34|103.26|0
1619617200000|2021-04-28 13:40:00|103.38|103.28|103.38|103.28|103.38|103.28|103.38|103.28|200
1619617210000|2021-04-28 13:40:10||103.3||103.3||103.3||103.3|0
1619617220000|2021-04-28 13:40:20|||||||||2927
1619617230000|2021-04-28 13:40:30|103.36|103.28|103.34|103.3|103.36|103.3|103.32|103.28|969
1619617240000|2021-04-28 13:40:40|103.32|103.28|103.34|103.28|103.34|103.28|103.32|103.26|3350
1619617250000|2021-04-28 13:40:50|103.32||103.34||103.34||103.32||0
1619617260000|2021-04-28 13:41:00|103.32|103.3|103.32|103.28|103.34|103.3|103.32|103.28|3482
1619617280000|2021-04-28 13:41:20|103.3|103.26|103.22|103.16|103.3|103.26|103.2|103.16|11702
1619617290000|2021-04-28 13:41:30|103.2|103.18|103.22|103.18|103.22|103.18|103.2|103.18|2738
1619617310000|2021-04-28 13:41:50|103.2|103.16|103.18|103.16|103.22|103.16|103.18|103.16|3559
1619617340000|2021-04-28 13:42:20|103.2|103.18|103.2|103.16|103.22|103.18|103.2|103.16|8124
1619617350000|2021-04-28 13:42:30|103.18|103.14|103.2|103.16|103.22|103.16|103.18|103.12|47232
1619617360000|2021-04-28 13:42:40|103.22||103.22||103.22||103.22||300
1619617370000|2021-04-28 13:42:50|103.26|103.2|103.2|103.18|103.3|103.22|103.2|103.16|38225
1619617380000|2021-04-28 13:43:00|103.22|103.24|103.14|103.08|103.26|103.24|103.14|103.06|27652
1619617390000|2021-04-28 13:43:10|||||||||2505
1619617400000|2021-04-28 13:43:20|||||||||60
1619617410000|2021-04-28 13:43:30|103.18|103.1|103.14|103.1|103.2|103.1|103.14|103.1|2193
1619617440000|2021-04-28 13:44:00|103.1|103.08|103.1|103.08|103.1|103.08|103.1|103.04|3768
1619617460000|2021-04-28 13:44:20|103.14||103.12||103.14||103.12||23
1619617480000|2021-04-28 13:44:40||103.06||103.06||103.06||103.06|1928
1619617490000|2021-04-28 13:44:50||103.08||103.06||103.08||103.06|2500
1619617500000|2021-04-28 13:45:00||103.04||103.06||103.06||103.04|72
1619617510000|2021-04-28 13:45:10|||||||||956
1619617520000|2021-04-28 13:45:20|103.1|103.04|103.1|103.04|103.1|103.06|103.1|103.04|3807
1619617530000|2021-04-28 13:45:30|||||||||15000
1619617540000|2021-04-28 13:45:40|103.08|103.02|103.02|102.96|103.1|103.02|103.02|102.96|53947
1619617550000|2021-04-28 13:45:50|102.96|102.94|102.96|102.9|102.96|102.94|102.96|102.9|7175
1619617560000|2021-04-28 13:46:00|103|102.92|102.92|102.9|103.02|102.98|102.92|102.88|11230
1619617570000|2021-04-28 13:46:10|102.94|102.88|102.9|102.88|102.96|102.94|102.9|102.86|41923
1619617580000|2021-04-28 13:46:20|102.88|102.84|102.98|102.94|103.06|102.96|102.88|102.84|152627
1619617590000|2021-04-28 13:46:30|102.96|102.92|102.92|102.9|102.96|102.92|102.92|102.9|7695
1619617600000|2021-04-28 13:46:40||102.88||102.86||102.88||102.86|5318
1619617620000|2021-04-28 13:47:00|102.9|102.84|102.84|102.8|102.9|102.84|102.84|102.8|37860
1619617640000|2021-04-28 13:47:20|||||||||1762
1619617650000|2021-04-28 13:47:30|102.82|102.78|102.8|102.74|102.82|102.8|102.8|102.74|3624
1619617660000|2021-04-28 13:47:40||102.76||102.76||102.76||102.76|25
1619617670000|2021-04-28 13:47:50||102.74||102.74||102.74||102.74|660
1619617680000|2021-04-28 13:48:00||102.76||102.74||102.76||102.74|82
1619617690000|2021-04-28 13:48:10|102.78||102.78||102.78||102.78||6012
1619617740000|2021-04-28 13:49:00|||||||||350
1619617750000|2021-04-28 13:49:10|102.76|102.72|102.78|102.74|102.86|102.78|102.74|102.72|35163
1619617760000|2021-04-28 13:49:20|102.76||102.78||102.78||102.76||1020
1619617790000|2021-04-28 13:49:50|102.8|102.76|102.82|102.78|102.86|102.8|102.8|102.76|15858
1619617810000|2021-04-28 13:50:10||102.8||102.78||102.8||102.78|25244
1619617820000|2021-04-28 13:50:20|102.8|102.76|102.8|102.74|102.8|102.76|102.8|102.74|2877
1619617830000|2021-04-28 13:50:30|102.82|102.76|102.8|102.78|102.86|102.8|102.8|102.76|19358
1619617840000|2021-04-28 13:50:40|102.86|102.8|102.82|102.78|102.86|102.8|102.82|102.78|4873
1619617850000|2021-04-28 13:50:50|102.8||102.8||102.8||102.8||109
1619617860000|2021-04-28 13:51:00|||||||||1330
1619617870000|2021-04-28 13:51:10|102.78|102.76|102.78|102.74|102.78|102.76|102.78|102.72|2129
1619617880000|2021-04-28 13:51:20|102.74|102.72|102.7|102.68|102.74|102.72|102.7|102.68|1551
1619617890000|2021-04-28 13:51:30|102.74||102.72||102.74||102.72||1801
1619617900000|2021-04-28 13:51:40|||||||||151
1619617910000|2021-04-28 13:51:50|||||||||10000
1619617930000|2021-04-28 13:52:10|102.7|102.7|102.7|102.68|102.7|102.7|102.7|102.68|3633
1619617940000|2021-04-28 13:52:20|102.68|102.66|102.56|102.5|102.68|102.66|102.56|102.5|32632
1619617950000|2021-04-28 13:52:30|102.5|102.48|102.46|102.42|102.5|102.48|102.46|102.42|19916
1619617960000|2021-04-28 13:52:40|102.5|102.5|102.36|102.34|102.56|102.5|102.36|102.34|43211
1619617970000|2021-04-28 13:52:50|102.34|102.32|102.34|102.3|102.34|102.32|102.34|102.3|1886
1619617980000|2021-04-28 13:53:00|102.36||102.36||102.36||102.36||2604
1619617990000|2021-04-28 13:53:10||102.32||102.32||102.32||102.32|427
1619618000000|2021-04-28 13:53:20|102.34|102.3|102.34|102.3|102.34|102.3|102.34|102.3|5956
1619618010000|2021-04-28 13:53:30|102.32||102.32||102.32||102.32||200
1619618020000|2021-04-28 13:53:40|102.3|102.28|102.26|102.22|102.3|102.28|102.26|102.2|7331
1619618030000|2021-04-28 13:53:50|102.24|102.24|102.24|102.22|102.28|102.24|102.24|102.22|19295
1619618050000|2021-04-28 13:54:10|102.26|102.24|102.26|102.22|102.36|102.28|102.26|102.2|71934
1619618060000|2021-04-28 13:54:20|||||||||2000
1619618070000|2021-04-28 13:54:30|102.28|102.24|102.32|102.26|102.38|102.32|102.28|102.22|31094
1619618080000|2021-04-28 13:54:40|102.3||102.3||102.3||102.3||0
1619618090000|2021-04-28 13:54:50|102.32|102.3|102.36|102.34|102.4|102.34|102.32|102.3|6431
1619618100000|2021-04-28 13:55:00|102.38|102.38|102.56|102.5|102.56|102.5|102.38|102.34|82911
1619618110000|2021-04-28 13:55:10|102.54|102.48|102.54|102.46|102.54|102.48|102.54|102.44|14414
1619618120000|2021-04-28 13:55:20|102.5||102.48||102.5||102.48||527
1619618130000|2021-04-28 13:55:30||102.42||102.4||102.42||102.38|136
1619618150000|2021-04-28 13:55:50|102.52|102.5|102.48|102.44|102.54|102.5|102.46|102.4|36935
1619618160000|2021-04-28 13:56:00|102.46|102.42|102.46|102.42|102.46|102.42|102.46|102.42|1471
1619618170000|2021-04-28 13:56:10|||||||||3096
1619618190000|2021-04-28 13:56:30|102.44||102.44||102.44||102.44||2030
1619618200000|2021-04-28 13:56:40|102.46|102.44|102.5|102.44|102.54|102.46|102.46|102.42|13532
1619618220000|2021-04-28 13:57:00|102.48|102.42|102.44|102.42|102.48|102.42|102.44|102.42|15891
1619618230000|2021-04-28 13:57:10|102.46|102.48|102.5|102.44|102.5|102.48|102.44|102.42|20557
1619618240000|2021-04-28 13:57:20|102.48|102.42|102.44|102.42|102.48|102.42|102.44|102.42|1284
1619618260000|2021-04-28 13:57:40|102.46|102.44|102.48|102.42|102.5|102.44|102.44|102.42|19325
1619618280000|2021-04-28 13:58:00|102.44|102.4|102.34|102.32|102.44|102.4|102.34|102.3|1086
1619618290000|2021-04-28 13:58:10||102.3||102.28||102.3||102.28|853
1619618300000|2021-04-28 13:58:20||102.3||102.3||102.3||102.3|2503
1619618310000|2021-04-28 13:58:30|||||||||1265
1619618320000|2021-04-28 13:58:40|102.32|102.28|102.3|102.28|102.32|102.28|102.3|102.28|50
1619618330000|2021-04-28 13:58:50|102.28|102.26|102.26|102.22|102.3|102.26|102.26|102.22|4000
1619618340000|2021-04-28 13:59:00|||||||||10000
1619618350000|2021-04-28 13:59:10|102.28|102.24|102.26|102.22|102.34|102.24|102.26|102.22|11929
1619618360000|2021-04-28 13:59:20||102.24||102.22||102.24||102.22|0
1619618370000|2021-04-28 13:59:30|102.32|102.24|102.26|102.24|102.32|102.24|102.26|102.24|3323
1619618380000|2021-04-28 13:59:40|102.24|102.22|102.26|102.22|102.26|102.22|102.24|102.2|5383
1619618390000|2021-04-28 13:59:50|102.24|102.2|102.26|102.2|102.26|102.2|102.24|102.2|2009
1619618400000|2021-04-28 14:00:00|102.28|102.22|102.26|102.22|102.28|102.22|102.26|102.22|9088
1619618410000|2021-04-28 14:00:10|102.24|102.2|102.24|102.22|102.24|102.22|102.24|102.2|25655
1619618430000|2021-04-28 14:00:30|||||||||25081
1619618440000|2021-04-28 14:00:40|102.22|102.2|102.22|102.18|102.28|102.26|102.22|102.12|27923
1619618450000|2021-04-28 14:00:50|102.26|102.2|102.2|102.12|102.32|102.24|102.2|102.1|19140
1619618460000|2021-04-28 14:01:00||102.14||102.14||102.14||102.14|0
1619618470000|2021-04-28 14:01:10|102.18|102.16|102.24|102.18|102.28|102.2|102.18|102.16|20593
1619618480000|2021-04-28 14:01:20|||||||||25000
1619618490000|2021-04-28 14:01:30|102.22|102.16|102.24|102.18|102.24|102.18|102.14|102.1|38233
1619618500000|2021-04-28 14:01:40|102.22|102.16|102.2|102.16|102.22|102.16|102.2|102.14|27898
1619618510000|2021-04-28 14:01:50||102.14||102.12||102.14||102.12|1563
1619618520000|2021-04-28 14:02:00|102.18||102.16||102.18||102.16||770
1619618530000|2021-04-28 14:02:10|102.14|102.14|102.18|102.14|102.24|102.14|102.14|102.12|33402
1619618540000|2021-04-28 14:02:20|102.16|102.12|102.24|102.18|102.26|102.18|102.14|102.12|33170
1619618550000|2021-04-28 14:02:30|102.22||102.22||102.22||102.22||0
1619618560000|2021-04-28 14:02:40|102.24||102.2||102.24||102.2||1177
1619618570000|2021-04-28 14:02:50|102.22|102.2|102.26|102.22|102.36|102.24|102.22|102.2|51268
1619618580000|2021-04-28 14:03:00|102.32|102.2|102.34|102.24|102.36|102.28|102.26|102.2|146031
1619618590000|2021-04-28 14:03:10|102.3||102.3||102.3||102.3||5557
1619618600000|2021-04-28 14:03:20|||||||||6000
1619618620000|2021-04-28 14:03:40|102.34||102.34||102.34||102.34||3089
1619618630000|2021-04-28 14:03:50|102.3|102.22|102.3|102.24|102.3|102.24|102.28|102.22|5008
1619618640000|2021-04-28 14:04:00|102.34|102.26|102.34|102.28|102.36|102.32|102.34|102.26|31631
1619618650000|2021-04-28 14:04:10|||||||||60
1619618670000|2021-04-28 14:04:30|102.32|102.26|102.28|102.26|102.32|102.26|102.28|102.26|3661
1619618680000|2021-04-28 14:04:40|102.26|102.24|102.4|102.3|102.42|102.3|102.24|102.2|13313
1619618690000|2021-04-28 14:04:50|102.38|102.28|102.34|102.32|102.38|102.32|102.34|102.26|3643
1619618700000|2021-04-28 14:05:00|102.38||102.4||102.4||102.38||5949
1619618720000|2021-04-28 14:05:20|102.38|102.3|102.34|102.28|102.38|102.3|102.34|102.26|6960
1619618740000|2021-04-28 14:05:40|||||||||60
1619618750000|2021-04-28 14:05:50|102.32|102.26|102.26|102.2|102.32|102.26|102.26|102.2|9038
1619618760000|2021-04-28 14:06:00|||||||||50
1619618770000|2021-04-28 14:06:10|||||||||2938
1619618780000|2021-04-28 14:06:20|102.22|102.18|102.2|102.16|102.22|102.18|102.2|102.16|12751
1619618790000|2021-04-28 14:06:30|||||||||512
1619618800000|2021-04-28 14:06:40|102.22|102.18|102.2|102.16|102.22|102.18|102.2|102.16|7005
1619618810000|2021-04-28 14:06:50|102.22|102.2|102.2|102.16|102.22|102.2|102.2|102.16|35147
1619618820000|2021-04-28 14:07:00|102.22|102.2|102.2|102.16|102.28|102.2|102.2|102.16|46674
1619618830000|2021-04-28 14:07:10|102.26|102.2|102.18|102.14|102.32|102.22|102.16|102.12|62830
1619618840000|2021-04-28 14:07:20|102.2|102.16|102.2|102.12|102.2|102.16|102.14|102.12|18029
1619618850000|2021-04-28 14:07:30|||||||||1938
1619618860000|2021-04-28 14:07:40|102.18|102.1|102.08|102.02|102.18|102.1|102.06|102.02|24182
1619618870000|2021-04-28 14:07:50|102.06|102|102.04|102|102.06|102.02|102.04|102|5384
1619618880000|2021-04-28 14:08:00|102.06|102.04|101.96|101.92|102.08|102.04|101.92|101.88|235547
1619618890000|2021-04-28 14:08:10|101.98||101.98||101.98||101.96||12327
1619618900000|2021-04-28 14:08:20|102|101.94|102.16|102.1|102.18|102.1|101.96|101.94|68755
1619618910000|2021-04-28 14:08:30|102.18|102.16|102.18|102.12|102.18|102.16|102.18|102.1|5922
1619618920000|2021-04-28 14:08:40|102.16|102.1|102.16|102.08|102.16|102.1|102.16|102.08|197
1619618930000|2021-04-28 14:08:50|102.12|102.06|102.12|102.08|102.12|102.08|102.1|102.06|2557
1619618950000|2021-04-28 14:09:10|102.16||102.16||102.16||102.16||5580
1619618960000|2021-04-28 14:09:20|102.18|102.1|102.22|102.18|102.24|102.18|102.18|102.1|6315
1619618980000|2021-04-28 14:09:40|102.26|102.2|102.3|102.26|102.32|102.26|102.26|102.2|5121
1619618990000|2021-04-28 14:09:50|102.32|102.28|102.4|102.32|102.42|102.32|102.32|102.28|9552
1619619000000|2021-04-28 14:10:00|||||||||60
1619619010000|2021-04-28 14:10:10|102.42|102.34|102.38|102.32|102.52|102.44|102.38|102.32|28058
1619619020000|2021-04-28 14:10:20|102.42|102.34|102.4|102.32|102.46|102.4|102.38|102.3|24996
1619619040000|2021-04-28 14:10:40|102.38|102.3|102.38|102.32|102.38|102.32|102.34|102.28|11355
1619619050000|2021-04-28 14:10:50|102.4|102.34|102.38|102.32|102.4|102.34|102.36|102.32|11524
1619619060000|2021-04-28 14:11:00|102.36||102.36||102.36||102.36||12988
1619619070000|2021-04-28 14:11:10|102.34|102.3|102.32|102.28|102.34|102.3|102.32|102.28|10314
1619619080000|2021-04-28 14:11:20|102.3|102.26|102.28|102.26|102.3|102.26|102.26|102.2|10088
1619619090000|2021-04-28 14:11:30|102.3|102.24|102.3|102.22|102.3|102.24|102.3|102.22|4767
1619619100000|2021-04-28 14:11:40|102.34|102.24|102.38|102.32|102.42|102.32|102.34|102.24|27884
1619619110000|2021-04-28 14:11:50||102.3||102.32||102.32||102.3|10
1619619120000|2021-04-28 14:12:00|||||||||1400
1619619130000|2021-04-28 14:12:10|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.3|16876
1619619140000|2021-04-28 14:12:20|102.34||102.36||102.36||102.34||11880
1619619170000|2021-04-28 14:12:50|102.38|102.38|102.4|102.32|102.4|102.38|102.32|102.26|41303
1619619180000|2021-04-28 14:13:00||102.34||102.36||102.36||102.34|100
1619619190000|2021-04-28 14:13:10|102.42||102.42||102.42||102.4||24514
1619619200000|2021-04-28 14:13:20|102.44|102.44|102.48|102.4|102.48|102.44|102.42|102.36|33729
1619619210000|2021-04-28 14:13:30|102.46||102.46||102.46||102.46||0
1619619220000|2021-04-28 14:13:40|102.48|102.42|102.48|102.44|102.48|102.44|102.48|102.42|8
1619619230000|2021-04-28 14:13:50|102.46|102.46|102.46|102.44|102.46|102.46|102.46|102.44|2584
1619619250000|2021-04-28 14:14:10|102.44|102.42|102.46|102.4|102.46|102.42|102.44|102.4|9554
1619619270000|2021-04-28 14:14:30|||||||||60
1619619280000|2021-04-28 14:14:40|102.48|102.42|102.6|102.54|102.62|102.54|102.48|102.42|15138
1619619290000|2021-04-28 14:14:50|102.62|102.56|102.72|102.68|102.72|102.68|102.6|102.56|47320
1619619300000|2021-04-28 14:15:00|102.74|102.7|102.74|102.7|102.74|102.7|102.74|102.7|684
1619619320000|2021-04-28 14:15:20|102.76|102.72|102.76|102.72|102.76|102.72|102.76|102.72|24
1619619330000|2021-04-28 14:15:30|102.78|102.76|102.82|102.76|102.86|102.78|102.78|102.72|28573
1619619350000|2021-04-28 14:15:50||102.78||102.78||102.78||102.78|5
1619619360000|2021-04-28 14:16:00|102.8|102.76|102.72|102.68|102.8|102.76|102.72|102.68|29615
1619619370000|2021-04-28 14:16:10|102.68|102.66|102.68|102.64|102.68|102.66|102.68|102.62|7355
1619619380000|2021-04-28 14:16:20|||||||||1222
1619619400000|2021-04-28 14:16:40|102.7|102.68|102.72|102.68|102.74|102.68|102.7|102.68|12898
1619619410000|2021-04-28 14:16:50|102.74|102.7|102.8|102.76|102.84|102.76|102.74|102.7|12529
1619619420000|2021-04-28 14:17:00|102.82||102.82||102.82||102.82||0
1619619430000|2021-04-28 14:17:10|102.84|102.78|102.92|102.84|102.94|102.84|102.84|102.78|17631
1619619450000|2021-04-28 14:17:30|||||||||60
1619619470000|2021-04-28 14:17:50|102.94|102.86|102.96|102.88|102.96|102.9|102.92|102.86|10484
1619619480000|2021-04-28 14:18:00|102.94||102.92||102.94||102.92||96
1619619490000|2021-04-28 14:18:10|102.94|102.9|103.06|102.98|103.06|102.98|102.92|102.88|18686
1619619500000|2021-04-28 14:18:20|103.08|103.06|103.1|103.06|103.1|103.06|103.08|103.02|6745
1619619510000|2021-04-28 14:18:30||103.08||103.08||103.08||103.08|0
1619619520000|2021-04-28 14:18:40|103.08|103.06|103.08|102.98|103.08|103.06|103.08|102.98|14689
1619619540000|2021-04-28 14:19:00|103.06|103.02|103.12|103.04|103.14|103.06|103.04|103.02|15756
1619619550000|2021-04-28 14:19:10|103.14|103.06|103.22|103.1|103.22|103.1|103.14|103.06|3050
1619619560000|2021-04-28 14:19:20|||||||||1460
1619619570000|2021-04-28 14:19:30|103.24|103.12|103.2|103.1|103.28|103.22|103.2|103.1|9410
1619619580000|2021-04-28 14:19:40|103.18|103.12|103.14|103.04|103.18|103.12|103.14|103.04|13590
1619619600000|2021-04-28 14:20:00|103.16|103.08|103.16|103.1|103.16|103.1|103.16|103.08|23611
1619619610000|2021-04-28 14:20:10|103.18||103.14||103.24||103.14||10331
1619619620000|2021-04-28 14:20:20|103.18|103.12|103.2|103.14|103.22|103.14|103.14|103.12|2210
1619619630000|2021-04-28 14:20:30|103.18|103.12|103.2|103.12|103.22|103.12|103.18|103.06|7885
1619619640000|2021-04-28 14:20:40|103.18|103.1|103.1|103.04|103.18|103.1|103.1|103.04|5807
1619619650000|2021-04-28 14:20:50||103.08||103.08||103.08||103.08|0
1619619660000|2021-04-28 14:21:00||103.04||103.02||103.04||103|948
1619619670000|2021-04-28 14:21:10|103.08|103|103.08|102.98|103.08|103|103.08|102.98|49
1619619680000|2021-04-28 14:21:20|103.1|103|103|102.94|103.1|103.02|103|102.92|7021
1619619690000|2021-04-28 14:21:30|103.02|102.96|103|102.94|103.04|102.98|102.98|102.92|17390
1619619700000|2021-04-28 14:21:40|||||||||15802
1619619710000|2021-04-28 14:21:50|103.02|102.96|103.04|102.94|103.1|103|102.98|102.94|11040
1619619720000|2021-04-28 14:22:00|103||102.96||103||102.96||2999
1619619730000|2021-04-28 14:22:10|102.94|102.92|102.96|102.94|102.96|102.94|102.94|102.92|4137
1619619740000|2021-04-28 14:22:20||102.92||102.92||102.92||102.92|700
1619619760000|2021-04-28 14:22:40|||||||||157
1619619770000|2021-04-28 14:22:50|102.94|102.88|102.9|102.84|102.94|102.88|102.9|102.84|9372
1619619780000|2021-04-28 14:23:00|102.88|102.82|102.82|102.78|102.9|102.82|102.82|102.78|23301
1619619790000|2021-04-28 14:23:10|||||||||624
1619619800000|2021-04-28 14:23:20|102.8||102.8||102.82||102.8||522
1619619810000|2021-04-28 14:23:30|||||||||12597
1619619820000|2021-04-28 14:23:40||102.76||102.76||102.76||102.76|13864
1619619830000|2021-04-28 14:23:50|102.78|102.78|102.82|102.78|102.86|102.78|102.78|102.78|16198
1619619840000|2021-04-28 14:24:00|102.8|102.76|102.7|102.64|102.8|102.76|102.7|102.64|9483
1619619860000|2021-04-28 14:24:20|||||||||2897
1619619870000|2021-04-28 14:24:30|102.72|102.68|102.76|102.68|102.8|102.68|102.72|102.68|5534
1619619880000|2021-04-28 14:24:40|102.74||102.72||102.74||102.72||34
1619619890000|2021-04-28 14:24:50|102.74|102.76|102.78|102.72|102.78|102.76|102.72|102.68|27228
1619619900000|2021-04-28 14:25:00|102.8|102.74|102.84|102.8|102.88|102.8|102.8|102.74|44962
1619619910000|2021-04-28 14:25:10|102.82|102.78|102.78|102.72|102.82|102.78|102.78|102.72|22452
1619619920000|2021-04-28 14:25:20|||||||||5000
1619619930000|2021-04-28 14:25:30|||||||||17477
1619619940000|2021-04-28 14:25:40|||||||||3000
1619619950000|2021-04-28 14:25:50|102.82|102.74|102.88|102.8|102.9|102.8|102.82|102.74|14868
1619619960000|2021-04-28 14:26:00|102.86|102.78|102.82|102.76|102.86|102.78|102.82|102.76|20
1619619980000|2021-04-28 14:26:20|||||||||60
1619619990000|2021-04-28 14:26:30|||||||||5000
1619620000000|2021-04-28 14:26:40|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|1300
1619620020000|2021-04-28 14:27:00|||||||||1000
1619620030000|2021-04-28 14:27:10|102.88|102.8|102.84|102.78|102.9|102.86|102.84|102.76|13284
1619620070000|2021-04-28 14:27:50|102.86|102.8|102.8|102.76|103.02|102.9|102.8|102.76|97971
1619620080000|2021-04-28 14:28:00|102.84|102.78|102.82|102.78|102.88|102.78|102.82|102.78|7982
1619620090000|2021-04-28 14:28:10|102.86|102.8|102.9|102.84|102.92|102.86|102.86|102.8|12605
1619620100000|2021-04-28 14:28:20|102.88|102.82|102.88|102.82|102.88|102.82|102.84|102.78|7365
1619620110000|2021-04-28 14:28:30|||||||||10000
1619620120000|2021-04-28 14:28:40|102.9||102.9||102.9||102.9||150
1619620150000|2021-04-28 14:29:10|102.88|102.8|102.84|102.78|102.88|102.8|102.84|102.76|2026
1619620160000|2021-04-28 14:29:20|102.82|102.76|102.76|102.72|102.82|102.76|102.76|102.72|5526
1619620170000|2021-04-28 14:29:30|||||||||15251
1619620190000|2021-04-28 14:29:50|102.74|102.7|102.76|102.72|102.76|102.72|102.74|102.68|1004
1619620200000|2021-04-28 14:30:00|102.74|102.7|102.76|102.72|102.76|102.72|102.74|102.68|3236
1619620210000|2021-04-28 14:30:10|102.74|102.7|102.8|102.74|102.84|102.76|102.74|102.68|14384
1619620220000|2021-04-28 14:30:20|102.78|102.72|102.74|102.68|102.78|102.72|102.74|102.68|3142
1619620240000|2021-04-28 14:30:40|||||||||1088
1619620250000|2021-04-28 14:30:50||102.66||102.66||102.68||102.64|6226
1619620260000|2021-04-28 14:31:00|102.7||102.68||102.7||102.68||0
1619620270000|2021-04-28 14:31:10|102.66|102.64|102.74|102.68|102.74|102.68|102.66|102.64|7112
1619620280000|2021-04-28 14:31:20|102.7|102.66|102.66|102.62|102.7|102.66|102.66|102.62|194
1619620290000|2021-04-28 14:31:30|102.64|102.6|102.62|102.54|102.64|102.6|102.62|102.52|10904
1619620300000|2021-04-28 14:31:40|102.64|102.52|102.62|102.54|102.64|102.58|102.62|102.52|12668
1619620310000|2021-04-28 14:31:50|102.6|102.52|102.6|102.52|102.6|102.52|102.58|102.5|21239
1619620320000|2021-04-28 14:32:00|102.62|102.54|102.58|102.54|102.64|102.56|102.56|102.48|17031
1619620330000|2021-04-28 14:32:10|102.62|102.56|102.6|102.56|102.74|102.66|102.6|102.52|78530
1619620340000|2021-04-28 14:32:20|102.62|102.58|102.64|102.6|102.64|102.6|102.6|102.56|14556
1619620350000|2021-04-28 14:32:30|102.66|102.62|102.62|102.56|102.68|102.62|102.62|102.54|22919
1619620370000|2021-04-28 14:32:50|102.64|102.58|102.6|102.56|102.68|102.6|102.58|102.54|11609
1619620380000|2021-04-28 14:33:00|102.62|102.6|102.62|102.56|102.68|102.6|102.58|102.56|12610
1619620390000|2021-04-28 14:33:10|102.6|102.54|102.6|102.54|102.6|102.54|102.58|102.54|2490
1619620400000|2021-04-28 14:33:20|102.58|102.5|102.56|102.5|102.6|102.5|102.56|102.5|8103
1619620410000|2021-04-28 14:33:30|102.58|102.48|102.58|102.52|102.58|102.52|102.54|102.46|28489
1619620420000|2021-04-28 14:33:40|102.56|102.5|102.64|102.58|102.68|102.6|102.56|102.5|19163
1619620430000|2021-04-28 14:33:50||102.56||102.58||102.58||102.56|4443
1619620440000|2021-04-28 14:34:00|102.62|102.56|102.64|102.6|102.64|102.6|102.62|102.56|2134
1619620450000|2021-04-28 14:34:10|102.66|102.62|102.7|102.66|102.74|102.66|102.66|102.62|5755
1619620460000|2021-04-28 14:34:20|102.68|102.64|102.68|102.66|102.68|102.66|102.68|102.62|2613
1619620470000|2021-04-28 14:34:30|102.7|102.64|102.7|102.68|102.74|102.7|102.7|102.62|15656
1619620480000|2021-04-28 14:34:40|102.68|102.64|102.7|102.66|102.7|102.66|102.68|102.62|989
1619620490000|2021-04-28 14:34:50|102.68|102.64|102.68|102.64|102.68|102.64|102.68|102.62|1690
1619620500000|2021-04-28 14:35:00||102.62||102.6||102.62||102.6|195
1619620510000|2021-04-28 14:35:10|102.66|102.64|102.68|102.64|102.68|102.64|102.66|102.58|5095
1619620520000|2021-04-28 14:35:20|102.66|102.6|102.64|102.58|102.66|102.64|102.64|102.58|5592
1619620530000|2021-04-28 14:35:30|102.66|102.6|102.64|102.58|102.7|102.66|102.64|102.58|23000
1619620540000|2021-04-28 14:35:40|102.62|102.56|102.62|102.56|102.62|102.56|102.62|102.56|11889
1619620550000|2021-04-28 14:35:50|102.6|102.54|102.58|102.52|102.6|102.54|102.58|102.52|3578
1619620560000|2021-04-28 14:36:00|||||||||20000
1619620570000|2021-04-28 14:36:10|102.56|102.5|102.58|102.52|102.58|102.52|102.56|102.5|7628
1619620580000|2021-04-28 14:36:20|102.56|102.54|102.6|102.58|102.62|102.58|102.56|102.54|12153
1619620590000|2021-04-28 14:36:30||102.56||102.56||102.58||102.52|5847
1619620610000|2021-04-28 14:36:50||102.52||102.52||102.52||102.52|791
1619620620000|2021-04-28 14:37:00|102.58|102.5|102.58|102.5|102.58|102.5|102.58|102.5|7929
1619620630000|2021-04-28 14:37:10||102.52||102.52||102.52||102.52|95
1619620640000|2021-04-28 14:37:20|102.56|102.5|102.52|102.46|102.58|102.5|102.52|102.46|10258
1619620650000|2021-04-28 14:37:30||102.48||102.48||102.48||102.48|2890
1619620660000|2021-04-28 14:37:40||102.46||102.46||102.46||102.46|0
1619620670000|2021-04-28 14:37:50||102.5||102.46||102.5||102.46|3898
1619620690000|2021-04-28 14:38:10||102.48||102.5||102.5||102.48|6500
1619620700000|2021-04-28 14:38:20||102.48||102.48||102.48||102.48|2467
1619620710000|2021-04-28 14:38:30|102.5|102.46|102.5|102.46|102.5|102.48|102.5|102.46|2018
1619620750000|2021-04-28 14:39:10|||||||||1500
1619620760000|2021-04-28 14:39:20|102.48|102.44|102.46|102.4|102.48|102.44|102.46|102.4|3803
1619620770000|2021-04-28 14:39:30||102.42||102.42||102.42||102.42|0
1619620780000|2021-04-28 14:39:40|102.48||102.48||102.5||102.48||5690
1619620800000|2021-04-28 14:40:00|102.46||102.46||102.46||102.46||41
1619620810000|2021-04-28 14:40:10|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|10497
1619620820000|2021-04-28 14:40:20|102.54|102.46|102.44|102.42|102.54|102.48|102.44|102.4|33137
1619620830000|2021-04-28 14:40:30|102.46||102.46||102.46||102.46||507
1619620840000|2021-04-28 14:40:40|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|0
1619620850000|2021-04-28 14:40:50|||||||||946
1619620860000|2021-04-28 14:41:00|||||||||4235
1619620870000|2021-04-28 14:41:10|102.48|102.42|102.48|102.44|102.48|102.44|102.48|102.42|11889
1619620880000|2021-04-28 14:41:20|102.44|102.42|102.44|102.4|102.44|102.44|102.44|102.4|9603
1619620890000|2021-04-28 14:41:30|102.46|102.42|102.48|102.42|102.5|102.44|102.44|102.42|3586
1619620900000|2021-04-28 14:41:40|||||||||8947
1619620920000|2021-04-28 14:42:00|102.46|102.44|102.48|102.44|102.48|102.44|102.46|102.42|6723
1619620930000|2021-04-28 14:42:10|102.46|102.42|102.46|102.42|102.46|102.42|102.46|102.42|1732
1619620940000|2021-04-28 14:42:20|102.48|102.48|102.48|102.44|102.5|102.48|102.44|102.4|39714
1619620950000|2021-04-28 14:42:30|102.5|102.46|102.48|102.44|102.5|102.46|102.46|102.44|3671
1619620960000|2021-04-28 14:42:40|102.46|102.4|102.46|102.42|102.48|102.44|102.46|102.4|10855
1619620990000|2021-04-28 14:43:10|||||||||4880
1619621020000|2021-04-28 14:43:40|102.48|102.44|102.5|102.44|102.5|102.44|102.46|102.44|31096
1619621030000|2021-04-28 14:43:50|102.48||102.48||102.48||102.48||14777
1619621040000|2021-04-28 14:44:00|102.46|102.42|102.46|102.42|102.46|102.42|102.44|102.42|9214
1619621050000|2021-04-28 14:44:10|||||||||60
1619621060000|2021-04-28 14:44:20|102.48|102.44|102.5|102.46|102.5|102.46|102.46|102.44|11315
1619621080000|2021-04-28 14:44:40|102.52|102.48|102.5|102.48|102.54|102.5|102.5|102.48|96391
1619621090000|2021-04-28 14:44:50|||||||||959
1619621100000|2021-04-28 14:45:00|102.52|102.5|102.56|102.52|102.56|102.52|102.52|102.5|25377
1619621110000|2021-04-28 14:45:10|102.58|102.54|102.6|102.58|102.62|102.58|102.58|102.54|26884
1619621120000|2021-04-28 14:45:20|102.62|102.6|102.7|102.64|102.7|102.64|102.62|102.6|5704
1619621130000|2021-04-28 14:45:30|102.72|102.66|102.72|102.68|102.72|102.68|102.72|102.66|1319
1619621140000|2021-04-28 14:45:40|102.74|102.7|102.72|102.68|102.74|102.7|102.72|102.64|6719
1619621150000|2021-04-28 14:45:50||102.7||102.7||102.7||102.7|193
1619621160000|2021-04-28 14:46:00|102.74|102.72|102.8|102.74|102.8|102.76|102.74|102.72|3941
1619621170000|2021-04-28 14:46:10||102.76||102.78||102.78||102.76|9
1619621180000|2021-04-28 14:46:20|102.82||102.82||102.82||102.82||0
1619621190000|2021-04-28 14:46:30|102.84|102.8|102.84|102.8|102.86|102.8|102.84|102.78|18762
1619621200000|2021-04-28 14:46:40|102.86||102.86||102.86||102.84||16568
1619621210000|2021-04-28 14:46:50|||||||||1346
1619621220000|2021-04-28 14:47:00|102.88|102.82|102.94|102.88|102.94|102.9|102.88|102.82|20291
1619621230000|2021-04-28 14:47:10|102.92|102.9|102.9|102.84|102.92|102.9|102.9|102.84|12044
1619621250000|2021-04-28 14:47:30|102.92|102.86|102.92|102.86|102.92|102.86|102.92|102.86|13699
1619621260000|2021-04-28 14:47:40|102.94||102.94||102.94||102.94||11825
1619621270000|2021-04-28 14:47:50|102.96|102.88|102.98|102.9|103|102.92|102.96|102.88|2520
1619621280000|2021-04-28 14:48:00|103||102.98||103||102.98||250
1619621290000|2021-04-28 14:48:10||102.92||102.94||102.94||102.92|19031
1619621300000|2021-04-28 14:48:20|103|102.96|102.96|102.92|103|102.96|102.94|102.9|10095
1619621310000|2021-04-28 14:48:30|102.94|102.9|102.94|102.9|102.94|102.9|102.94|102.9|6284
1619621320000|2021-04-28 14:48:40|||||||||12532
1619621360000|2021-04-28 14:49:20|||||||||19321
1619621370000|2021-04-28 14:49:30|102.9|102.88|102.9|102.86|102.92|102.88|102.88|102.82|36783
1619621380000|2021-04-28 14:49:40|102.92||102.92||102.92||102.92||6599
1619621390000|2021-04-28 14:49:50|102.9||102.9||102.9||102.9||1331
1619621410000|2021-04-28 14:50:10||102.84||102.84||102.84||102.84|39501
1619621420000|2021-04-28 14:50:20|102.92|102.86|102.94|102.9|102.96|102.92|102.92|102.86|15655
1619621430000|2021-04-28 14:50:30|102.96|102.92|102.94|102.9|102.96|102.92|102.94|102.9|6635
1619621440000|2021-04-28 14:50:40|102.92|102.86|102.94|102.88|102.96|102.88|102.9|102.86|27061
1619621450000|2021-04-28 14:50:50|||||||||492
1619621460000|2021-04-28 14:51:00|||||||||1840
1619621470000|2021-04-28 14:51:10|102.92||102.92||102.92||102.92||38
1619621480000|2021-04-28 14:51:20|102.94|102.9|102.92|102.88|102.96|102.9|102.92|102.88|3290
1619621490000|2021-04-28 14:51:30|102.96|102.9|102.96|102.9|102.96|102.9|102.96|102.9|1146
1619621500000|2021-04-28 14:51:40||102.92||102.92||102.92||102.92|140
1619621510000|2021-04-28 14:51:50||102.9||102.92||102.92||102.9|732
1619621530000|2021-04-28 14:52:10|||||||||2670
1619621540000|2021-04-28 14:52:20|||||||||10228
1619621560000|2021-04-28 14:52:40|||||||||22893
1619621570000|2021-04-28 14:52:50|102.94|102.9|102.98|102.96|102.98|102.96|102.92|102.86|47052
1619621580000|2021-04-28 14:53:00|102.96|102.94|102.94|102.88|102.96|102.94|102.94|102.88|4211
1619621590000|2021-04-28 14:53:10|102.92|102.86|102.94|102.88|102.94|102.88|102.92|102.86|96
1619621600000|2021-04-28 14:53:20|102.92|102.86|102.92|102.86|102.92|102.86|102.92|102.86|617
1619621620000|2021-04-28 14:53:40|102.94|102.88|102.94|102.88|102.94|102.88|102.92|102.88|2641
1619621640000|2021-04-28 14:54:00|||||||||21627
1619621650000|2021-04-28 14:54:10|102.92|102.86|102.98|102.9|102.98|102.94|102.92|102.86|24495
1619621660000|2021-04-28 14:54:20|||||||||548
1619621670000|2021-04-28 14:54:30|102.96|102.88|103|102.98|103.02|102.98|102.96|102.88|89060
1619621680000|2021-04-28 14:54:40||102.94||102.98||102.98||102.94|2006
1619621690000|2021-04-28 14:54:50|103.02|102.94|102.98|102.94|103.02|102.94|102.98|102.94|10245
1619621700000|2021-04-28 14:55:00|102.96|102.96|102.9|102.88|102.96|102.96|102.9|102.88|3181
1619621720000|2021-04-28 14:55:20|102.88|102.86|102.88|102.86|102.88|102.86|102.88|102.86|805
1619621730000|2021-04-28 14:55:30|102.9||102.9||102.9||102.88||8554
1619621760000|2021-04-28 14:56:00|102.88|102.9|102.94|102.9|102.94|102.9|102.88|102.88|32620
1619621770000|2021-04-28 14:56:10|102.96|102.92|102.98|102.92|102.98|102.92|102.96|102.9|3631
1619621800000|2021-04-28 14:56:40|||||||||1202
1619621850000|2021-04-28 14:57:30|||||||||138
1619621860000|2021-04-28 14:57:40|||||||||5650
1619621890000|2021-04-28 14:58:10|103|102.94|102.98|102.94|103|102.96|102.98|102.94|9345
1619621900000|2021-04-28 14:58:20|103|102.96|103|102.94|103|102.96|102.98|102.94|7735
1619621910000|2021-04-28 14:58:30|102.98||102.98||102.98||102.98||1500
1619621920000|2021-04-28 14:58:40|103|102.96|103|102.96|103|102.96|103|102.96|2823
1619621930000|2021-04-28 14:58:50|103.02|102.98|103.04|102.98|103.04|102.98|103.02|102.98|7911
1619621940000|2021-04-28 14:59:00|103.06|103|103.02|103|103.06|103.02|103.02|102.98|7932
1619621950000|2021-04-28 14:59:10|||||||||671
1619621960000|2021-04-28 14:59:20|103|102.98|103|102.98|103|102.98|103|102.98|3446
1619621970000|2021-04-28 14:59:30|102.98|102.96|102.96|102.94|103|102.96|102.96|102.92|8367
1619621980000|2021-04-28 14:59:40|103|102.96|103.02|102.96|103.02|102.96|102.96|102.94|7901
1619622000000|2021-04-28 15:00:00|103|102.94|103.06|103|103.06|103.02|103|102.94|24683
1619622010000|2021-04-28 15:00:10|103.04||103.04||103.04||103.04||16886
1619622020000|2021-04-28 15:00:20|103.06|103.06|103.08|103.06|103.08|103.06|103.06|103.02|12391
1619622030000|2021-04-28 15:00:30|103.1||103.1||103.1||103.1||8669
1619622040000|2021-04-28 15:00:40|103.12|103.08|103.24|103.2|103.28|103.2|103.12|103.08|12897
1619622050000|2021-04-28 15:00:50||103.18||103.2||103.22||103.18|13721
1619622060000|2021-04-28 15:01:00|103.26|103.22|103.26|103.22|103.28|103.22|103.26|103.22|10000
1619622070000|2021-04-28 15:01:10|103.22|103.2|103.26|103.2|103.26|103.2|103.22|103.18|7973
1619622080000|2021-04-28 15:01:20|103.22|103.18|103.2|103.14|103.22|103.2|103.2|103.14|3794
1619622090000|2021-04-28 15:01:30||103.18||103.12||103.18||103.12|1131
1619622100000|2021-04-28 15:01:40||103.14||103.14||103.16||103.14|96
1619622120000|2021-04-28 15:02:00||103.18||103.18||103.18||103.18|60
1619622130000|2021-04-28 15:02:10|103.22|103.2|103.22|103.18|103.22|103.2|103.22|103.18|474
1619622140000|2021-04-28 15:02:20||103.2||103.18||103.2||103.18|2844
1619622170000|2021-04-28 15:02:50|||||||||7381
1619622180000|2021-04-28 15:03:00|||||||||96
1619622200000|2021-04-28 15:03:20|||||||||684
1619622210000|2021-04-28 15:03:30|103.2|103.16|103.2|103.16|103.2|103.16|103.2|103.16|1553
1619622220000|2021-04-28 15:03:40|103.22|103.18|103.26|103.2|103.26|103.2|103.22|103.18|10891
1619622250000|2021-04-28 15:04:10|103.3|103.24|103.26|103.24|103.3|103.26|103.26|103.24|6880
1619622270000|2021-04-28 15:04:30|103.28|103.26|103.3|103.26|103.3|103.26|103.28|103.24|13821
1619622280000|2021-04-28 15:04:40|103.34|103.28|103.34|103.32|103.36|103.32|103.34|103.28|53
1619622290000|2021-04-28 15:04:50||103.3||103.3||103.3||103.3|1164
1619622300000|2021-04-28 15:05:00|103.36|103.32|103.38|103.36|103.38|103.36|103.36|103.32|6398
1619622310000|2021-04-28 15:05:10|103.4|103.38|103.42|103.36|103.42|103.38|103.4|103.36|3934
1619622320000|2021-04-28 15:05:20|||||||||1000
1619622330000|2021-04-28 15:05:30|103.38|103.34|103.38|103.34|103.38|103.34|103.36|103.34|13020
1619622340000|2021-04-28 15:05:40|||||||||469
1619622350000|2021-04-28 15:05:50|103.36|103.32|103.3|103.26|103.36|103.32|103.3|103.22|36694
1619622370000|2021-04-28 15:06:10|||||||||62
1619622380000|2021-04-28 15:06:20|103.28|103.28|103.24|103.18|103.28|103.28|103.24|103.18|6463
1619622390000|2021-04-28 15:06:30|103.28|103.2|103.3|103.2|103.3|103.2|103.28|103.2|4282
1619622400000|2021-04-28 15:06:40|103.28|103.22|103.28|103.2|103.28|103.26|103.28|103.2|4090
1619622410000|2021-04-28 15:06:50||103.22||103.24||103.24||103.22|96
1619622420000|2021-04-28 15:07:00|||||||||4806
1619622430000|2021-04-28 15:07:10|103.3|103.3|103.36|103.3|103.38|103.3|103.3|103.26|14833
1619622440000|2021-04-28 15:07:20||103.32||103.32||103.32||103.3|778
1619622450000|2021-04-28 15:07:30|103.38||103.38||103.38||103.38||14
1619622460000|2021-04-28 15:07:40|103.4|103.34|103.4|103.32|103.4|103.34|103.4|103.32|329
1619622480000|2021-04-28 15:08:00|103.38|103.3|103.36|103.3|103.38|103.3|103.32|103.28|5414
1619622490000|2021-04-28 15:08:10||103.32||103.32||103.32||103.32|0
1619622530000|2021-04-28 15:08:50|||||||||25
1619622540000|2021-04-28 15:09:00||103.3||103.3||103.3||103.3|3601
1619622550000|2021-04-28 15:09:10|103.34|103.28|103.26|103.2|103.34|103.3|103.24|103.18|45061
1619622560000|2021-04-28 15:09:20|103.28|103.22|103.3|103.28|103.32|103.28|103.26|103.18|15886
1619622570000|2021-04-28 15:09:30|103.32|103.24|103.3|103.26|103.34|103.26|103.28|103.22|3551
1619622590000|2021-04-28 15:09:50|103.28|103.24|103.24|103.22|103.28|103.24|103.24|103.22|12682
1619622600000|2021-04-28 15:10:00|103.28|103.24|103.26|103.22|103.28|103.24|103.24|103.22|11225
1619622610000|2021-04-28 15:10:10|103.28||103.28||103.28||103.28||0
1619622620000|2021-04-28 15:10:20|103.3|103.24|103.28|103.24|103.3|103.24|103.28|103.24|20003
1619622630000|2021-04-28 15:10:30|103.3|103.26|103.32|103.26|103.36|103.3|103.3|103.26|19161
1619622640000|2021-04-28 15:10:40||103.28||103.28||103.28||103.28|0
1619622650000|2021-04-28 15:10:50|103.3|103.26|103.26|103.22|103.3|103.28|103.26|103.22|18117
1619622660000|2021-04-28 15:11:00|||||||||1000
1619622670000|2021-04-28 15:11:10|||||||||1203
1619622690000|2021-04-28 15:11:30|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|12263
1619622720000|2021-04-28 15:12:00|103.28|103.22|103.28|103.24|103.28|103.24|103.24|103.22|13812
1619622730000|2021-04-28 15:12:10|103.3|103.26|103.28|103.24|103.3|103.28|103.28|103.22|3194
1619622740000|2021-04-28 15:12:20|103.26|103.22|103.24|103.2|103.26|103.22|103.24|103.2|4883
1619622750000|2021-04-28 15:12:30|||||||||19264
1619622760000|2021-04-28 15:12:40|103.26|103.22|103.22|103.18|103.26|103.22|103.22|103.18|14606
1619622770000|2021-04-28 15:12:50|103.24|103.2|103.24|103.2|103.24|103.2|103.2|103.18|9773
1619622790000|2021-04-28 15:13:10|103.26|103.26|103.24|103.2|103.3|103.26|103.24|103.2|27117
1619622800000|2021-04-28 15:13:20|103.22|103.18|103.12|103.06|103.24|103.2|103.12|103.06|20263
1619622810000|2021-04-28 15:13:30|103.1|103.08|103.08|103.06|103.1|103.08|103.08|103.06|2106
1619622820000|2021-04-28 15:13:40|103.1|103.08|103.12|103.1|103.14|103.1|103.08|103.08|13753
1619622830000|2021-04-28 15:13:50|103.1|103.08|103.1|103.08|103.1|103.08|103.1|103.08|21878
1619622840000|2021-04-28 15:14:00|103.08|103.06|103.06|102.98|103.08|103.06|103.06|102.96|8049
1619622850000|2021-04-28 15:14:10|103.04|103|103.02|103|103.04|103|103.02|102.98|3364
1619622860000|2021-04-28 15:14:20|103.04|102.98|103.04|103|103.04|103|103.04|102.98|4479
1619622870000|2021-04-28 15:14:30|103.02|103.02|103.04|103.02|103.04|103.02|103.02|103.02|9026
1619622880000|2021-04-28 15:14:40|103.06|103.04|103.1|103.06|103.1|103.06|103.06|103.04|344
1619622890000|2021-04-28 15:14:50|103.08|103.04|103.08|102.97|103.1|103.06|103.08|102.97|3679
1619622900000|2021-04-28 15:15:00|103.13|103.02|103.27|103.16|103.27|103.16|103.1|103.01|2183
1619622910000|2021-04-28 15:15:10|103.25|103.11|103.33|103.22|103.33|103.22|103.18|103.11|3395
1619622920000|2021-04-28 15:15:20|103.31|103.18|103.29|103.18|103.31|103.18|103.22|103.13|60
1619622930000|2021-04-28 15:15:30|103.22|103.13|103.29|103.2|103.29|103.2|103.22|103.13|4492
1619622940000|2021-04-28 15:15:40|103.24|103.15|103.24|103.15|103.24|103.15|103.24|103.15|5037
1619622950000|2021-04-28 15:15:50|103.31|103.2|103.26|103.19|103.31|103.24|103.26|103.17|1284
1619622960000|2021-04-28 15:16:00|103.31|103.24|103.31|103.24|103.31|103.24|103.31|103.24|0
1619622970000|2021-04-28 15:16:10|103.3|103.19|103.33|103.24|103.35|103.24|103.28|103.19|29
1619622980000|2021-04-28 15:16:20|103.28|103.19|103.26|103.19|103.31|103.24|103.26|103.19|0
1619622990000|2021-04-28 15:16:30|103.31|103.24|103.35|103.26|103.35|103.26|103.28|103.19|4100
1619623000000|2021-04-28 15:16:40|103.3|103.21|103.34|103.25|103.41|103.3|103.3|103.21|99
1619623010000|2021-04-28 15:16:50|103.37|103.26|103.37|103.28|103.37|103.3|103.32|103.21|780
1619623020000|2021-04-28 15:17:00|103.32|103.23|103.34|103.25|103.39|103.3|103.32|103.23|0
1619623030000|2021-04-28 15:17:10|103.39|103.3|103.41|103.32|103.41|103.32|103.36|103.27|1
1619623040000|2021-04-28 15:17:20|103.36|103.27|103.38|103.29|103.45|103.36|103.36|103.27|2930
1619623050000|2021-04-28 15:17:30|103.43|103.36|103.38|103.29|103.47|103.36|103.38|103.29|1282
1619623060000|2021-04-28 15:17:40|103.43|103.34|103.4|103.31|103.45|103.36|103.38|103.31|879
1619623070000|2021-04-28 15:17:50|103.45|103.36|103.4|103.31|103.45|103.36|103.4|103.31|0
1619623080000|2021-04-28 15:18:00|103.45|103.36|103.45|103.36|103.45|103.36|103.45|103.36|0
1619623090000|2021-04-28 15:18:10|103.4|103.31|103.4|103.31|103.4|103.31|103.4|103.31|0
1619623100000|2021-04-28 15:18:20|103.45|103.36|103.45|103.36|103.45|103.36|103.4|103.31|60
1619623110000|2021-04-28 15:18:30|103.4|103.31|103.49|103.38|103.49|103.38|103.38|103.29|2528
1619623120000|2021-04-28 15:18:40|103.44|103.33|103.43|103.34|103.51|103.4|103.38|103.29|1284
1619623130000|2021-04-28 15:18:50|103.38|103.29|103.38|103.29|103.38|103.29|103.38|103.29|0
1619623140000|2021-04-28 15:19:00|103.4|103.31|103.42|103.31|103.45|103.36|103.4|103.31|3322
1619623150000|2021-04-28 15:19:10|103.47|103.36|103.45|103.38|103.47|103.38|103.42|103.33|1284
1619623160000|2021-04-28 15:19:20|103.47|103.33|103.42|103.33|103.47|103.38|103.4|103.31|3182
1619623170000|2021-04-28 15:19:30|103.47|103.38|103.45|103.38|103.47|103.38|103.45|103.38|0
1619623180000|2021-04-28 15:19:40|103.4|103.33|103.47|103.4|103.47|103.4|103.4|103.33|1116
1619623190000|2021-04-28 15:19:50|103.42|103.35|103.42|103.35|103.47|103.4|103.42|103.35|0
1619623200000|2021-04-28 15:20:00|103.47|103.4|103.53|103.44|103.53|103.44|103.42|103.35|2840
1619623210000|2021-04-28 15:20:10|103.48|103.39|103.46|103.39|103.53|103.44|103.46|103.37|0
1619623220000|2021-04-28 15:20:20|103.53|103.44|103.54|103.43|103.59|103.48|103.48|103.39|4863
1619623230000|2021-04-28 15:20:30|103.59|103.48|103.59|103.48|103.59|103.48|103.54|103.43|0
1619623240000|2021-04-28 15:20:40|103.54|103.43|103.54|103.43|103.59|103.48|103.54|103.43|0
1619623250000|2021-04-28 15:20:50|103.47|103.36|103.45|103.38|103.47|103.38|103.42|103.31|4920
1619623260000|2021-04-28 15:21:00|103.49|103.33|103.44|103.33|103.49|103.33|103.44|103.33|2500
1619623270000|2021-04-28 15:21:10|103.49|103.38|103.42|103.33|103.49|103.38|103.42|103.33|0
1619623280000|2021-04-28 15:21:20|103.47|103.38|103.45|103.38|103.47|103.38|103.4|103.33|60
1619623290000|2021-04-28 15:21:30|103.4|103.33|103.36|103.27|103.45|103.38|103.36|103.27|20
1619623300000|2021-04-28 15:21:40|103.43|103.32|103.49|103.38|103.49|103.38|103.43|103.32|4222
1619623310000|2021-04-28 15:21:50|103.44|103.4|103.49|103.4|103.49|103.4|103.44|103.35|0
1619623320000|2021-04-28 15:22:00|103.44|103.35|103.44|103.35|103.44|103.35|103.44|103.35|0
1619623340000|2021-04-28 15:22:20|103.4|103.33|103.41|103.34|103.43|103.34|103.36|103.27|419
1619623350000|2021-04-28 15:22:30|103.36|103.27|103.3|103.21|103.36|103.27|103.3|103.21|2315
1619623360000|2021-04-28 15:22:40|103.35|103.26|103.35|103.26|103.35|103.26|103.35|103.26|0
1619623370000|2021-04-28 15:22:50|103.3|103.21|103.35|103.26|103.35|103.26|103.3|103.21|60
1619623380000|2021-04-28 15:23:00|103.3|103.21|103.35|103.26|103.35|103.26|103.3|103.21|0
1619623390000|2021-04-28 15:23:10|103.3|103.21|103.3|103.21|103.3|103.21|103.3|103.21|0
1619623400000|2021-04-28 15:23:20|103.35|103.26|103.31|103.22|103.41|103.32|103.3|103.21|8315
1619623410000|2021-04-28 15:23:30|103.26|103.17|103.3|103.19|103.33|103.24|103.26|103.17|2589
1619623420000|2021-04-28 15:23:40|103.35|103.24|103.24|103.13|103.35|103.24|103.24|103.13|21478
1619623430000|2021-04-28 15:23:50|103.26|103.18|103.16|103.07|103.31|103.2|103.16|103.07|5181
1619623440000|2021-04-28 15:24:00|103.21|103.12|103.23|103.14|103.25|103.14|103.18|103.09|1104
1619623450000|2021-04-28 15:24:10|103.18|103.09|103.14|103.05|103.21|103.1|103.14|103.05|326
1619623460000|2021-04-28 15:24:20|103.19|103.1|103.12|103.05|103.19|103.1|103.12|103.05|1151
1619623470000|2021-04-28 15:24:30|103.17|103.1|103.1|102.99|103.17|103.1|103.1|102.99|760
1619623480000|2021-04-28 15:24:40|103.15|103.04|103.08|102.99|103.15|103.04|103.08|102.99|274
1619623490000|2021-04-28 15:24:50|103.04|102.95|103.23|103.1|103.23|103.1|103.04|102.95|5380
1619623500000|2021-04-28 15:25:00|103.18|103.05|103.21|103.12|103.23|103.12|103.18|103.05|371
1619623510000|2021-04-28 15:25:10|103.16|103.07|103.19|103.12|103.21|103.12|103.16|103.07|0
1619623520000|2021-04-28 15:25:20|103.14|103.07|103.12|103.03|103.19|103.12|103.12|103.03|1552
1619623530000|2021-04-28 15:25:30|103.17|103.08|103.17|103.08|103.17|103.08|103.17|103.08|0
1619623540000|2021-04-28 15:25:40|103.12|103.03|103.13|103.02|103.17|103.08|103.08|102.97|680
1619623550000|2021-04-28 15:25:50|103.08|102.97|103.08|102.99|103.13|103.04|103.06|102.97|317
1619623560000|2021-04-28 15:26:00|103.13|103.04|103.11|103.04|103.13|103.04|103.06|102.99|970
1619623570000|2021-04-28 15:26:10|103.06|102.99|103.07|103|103.11|103|103.02|102.95|2766
1619623580000|2021-04-28 15:26:20|103.02|102.95|103.11|103.02|103.11|103.02|103.02|102.95|3769
1619623590000|2021-04-28 15:26:30|103.06|102.97|103.15|103.06|103.15|103.06|103.06|102.97|1605
1619623600000|2021-04-28 15:26:40|103.1|103.01|103.1|102.99|103.15|103.06|103.1|102.99|0
1619623610000|2021-04-28 15:26:50|103.15|103.04|103.02|102.95|103.15|103.04|103.02|102.95|2988
1619623620000|2021-04-28 15:27:00|103.07|103|103.07|103|103.07|103|103.02|102.95|7257
1619623630000|2021-04-28 15:27:10|103.02|102.95|103.13|103.02|103.13|103.02|103.02|102.95|7280
1619623640000|2021-04-28 15:27:20|103.08|102.97|103.06|102.97|103.08|102.97|103.06|102.97|0
1619623650000|2021-04-28 15:27:30|103.11|103.02|103.06|102.99|103.11|103.04|103.06|102.99|1284
1619623660000|2021-04-28 15:27:40|103.11|103.04|103.09|103.02|103.11|103.04|103.04|102.97|0
1619623670000|2021-04-28 15:27:50|103.04|102.97|103.04|102.97|103.09|103.02|103.04|102.97|942
1619623680000|2021-04-28 15:28:00|103.09|103|103.09|103|103.09|103|103.04|102.95|3899
1619623690000|2021-04-28 15:28:10|103.04|102.95|103.04|102.95|103.11|103|103.02|102.95|1233
1619623700000|2021-04-28 15:28:20|103.09|103|103.04|102.95|103.09|103|103.04|102.95|0
1619623710000|2021-04-28 15:28:30|103.09|103|103.09|103|103.09|103|103.04|102.95|0
1619623720000|2021-04-28 15:28:40|103.04|102.97|103.08|102.99|103.11|103.02|103.04|102.97|148
1619623730000|2021-04-28 15:28:50|103.1|103.01|103.12|103.03|103.17|103.08|103.1|103.01|5725
1619623740000|2021-04-28 15:29:00|103.17|103.08|103.17|103.1|103.21|103.1|103.12|103.03|351
1619623750000|2021-04-28 15:29:10|103.15|103.08|103.06|102.97|103.15|103.08|103.06|102.97|901
1619623760000|2021-04-28 15:29:20|103.11|103.02|103.04|102.95|103.11|103.02|103.04|102.95|441
1619623770000|2021-04-28 15:29:30|103.09|103|103.04|102.95|103.09|103|103.04|102.95|4527
1619623780000|2021-04-28 15:29:40|103.09|103|103.04|102.95|103.11|103|103.02|102.95|50028
1619623790000|2021-04-28 15:29:50|103.09|103|103.11|103.04|103.11|103.04|103.06|102.95|1314
1619679600000|2021-04-29 07:00:00|103.5|103.16|103.54|103.28|103.6|103.28|103.48|103.16|6632
1619679610000|2021-04-29 07:00:10|103.58|103.32|103.66|103.4|103.7|103.4|103.58|103.32|9749
1619679620000|2021-04-29 07:00:20|103.64|103.32|103.68|103.34|103.68|103.34|103.54|103.32|2966
1619679630000|2021-04-29 07:00:30|103.7||103.66||103.7||103.66||10684
1619679640000|2021-04-29 07:00:40|||||||||2703
1619679650000|2021-04-29 07:00:50|103.72|103.38|103.8|103.42|103.8|103.42|103.72|103.38|46132
1619679660000|2021-04-29 07:01:00|103.84|103.44|104.24|103.86|104.52|104.08|103.84|103.44|133145
1619679670000|2021-04-29 07:01:10|104.22|103.88|103.54|103.26|104.22|103.9|103.54|103.22|23846
1619679680000|2021-04-29 07:01:20|103.52|103.16|103.62|103.32|103.84|103.32|103.18|103|21529
1619679690000|2021-04-29 07:01:30|103.68|103.34|103.68|103.42|104|103.52|103.6|103.28|4594
1619679700000|2021-04-29 07:01:40|103.72|103.44|103.78|103.52|103.86|103.62|103.72|103.44|0
1619679710000|2021-04-29 07:01:50|103.84|103.54|103.86|103.66|103.88|103.66|103.82|103.46|0
1619679720000|2021-04-29 07:02:00|103.92|103.7|103.96|103.72|104.08|103.8|103.92|103.54|10078
1619679730000|2021-04-29 07:02:10|103.94|103.62|103.78|103.5|103.94|103.62|103.72|103.4|13000
1619679740000|2021-04-29 07:02:20|||||||||5963
1619679750000|2021-04-29 07:02:30|103.88|103.52|103.92|103.62|104|103.68|103.76|103.4|459
1619679760000|2021-04-29 07:02:40|103.9||103.88||103.9||103.88||3110
1619679770000|2021-04-29 07:02:50|||||||||1075
1619679780000|2021-04-29 07:03:00|103.9|103.64|103.88|103.58|103.9|103.74|103.88|103.56|10628
1619679790000|2021-04-29 07:03:10||103.6||103.62||103.62||103.56|11911
1619679800000|2021-04-29 07:03:20|103.86|103.52|103.7|103.44|103.86|103.62|103.64|103.4|1410
1619679810000|2021-04-29 07:03:30|103.68|103.4|103.6|103.4|103.68|103.4|103.52|103.4|8008
1619679820000|2021-04-29 07:03:40|103.64|103.44|103.84|103.6|103.96|103.6|103.64|103.44|5750
1619679830000|2021-04-29 07:03:50|103.92|103.62|103.98|103.74|104.06|103.74|103.9|103.62|9824
1619679840000|2021-04-29 07:04:00|||||||||1500
1619679850000|2021-04-29 07:04:10|104.04|103.76|103.96|103.76|104.06|103.78|103.96|103.68|0
1619679860000|2021-04-29 07:04:20|104.04|103.78|104|103.8|104.06|103.8|103.98|103.72|44591
1619679870000|2021-04-29 07:04:30|104.02|103.82|104.04|103.82|104.04|103.82|104.02|103.82|4209
1619679880000|2021-04-29 07:04:40|104.06|103.84|104.1|103.96|104.34|104.04|104.06|103.84|0
1619679890000|2021-04-29 07:04:50||103.98||103.94||103.98||103.92|85610
1619679900000|2021-04-29 07:05:00|104.2|103.96|104.1|103.94|104.2|103.98|104.1|103.92|2180
1619679910000|2021-04-29 07:05:10|104.2||104.1||104.2||104.1||9528
1619679920000|2021-04-29 07:05:20|104.2|103.96|104.1|104|104.28|104.02|104.1|103.96|15220
1619679930000|2021-04-29 07:05:30|104.2|104.02|104.1|104.02|104.26|104.04|104.1|104|15559
1619679940000|2021-04-29 07:05:40|104.2|104.04|104.1|104.08|104.28|104.08|104.1|104.04|82690
1619679950000|2021-04-29 07:05:50|104.2|104.02|104.1|104.02|104.2|104.06|104.08|103.96|41357
1619679960000|2021-04-29 07:06:00|104.2|103.96|104.28|104.14|104.28|104.14|104.1|103.96|5445
1619679970000|2021-04-29 07:06:10|104.3|104.16|104.52|104.3|104.56|104.3|104.3|104.16|2762
1619679980000|2021-04-29 07:06:20|104.56|104.34|104.58|104.44|104.6|104.44|104.56|104.34|0
1619679990000|2021-04-29 07:06:30|104.6|104.48|104.66|104.48|104.8|104.56|104.6|104.44|25056
1619680000000|2021-04-29 07:06:40|||||||||16729
1619680010000|2021-04-29 07:06:50|||||||||14822
1619680020000|2021-04-29 07:07:00|||||||||5000
1619680030000|2021-04-29 07:07:10|104.64|104.38|104.4|104.26|104.64|104.38|104.36|104.24|16426
1619680040000|2021-04-29 07:07:20|104.36|104.24|104.4|104.24|104.4|104.24|104.36|104.24|7728
1619680050000|2021-04-29 07:07:30|104.42|104.26|104.58|104.4|104.6|104.4|104.42|104.26|17712
1619680060000|2021-04-29 07:07:40|104.56|104.36|104.38|104.3|104.56|104.38|104.34|104.26|15676
1619680070000|2021-04-29 07:07:50|104.46|104.26|104.36|104.26|104.46|104.26|104.36|104.26|52977
1619680080000|2021-04-29 07:08:00|||||||||5503
1619680090000|2021-04-29 07:08:10|104.38|104.28|104.44|104.28|104.46|104.28|104.38|104.28|6181
1619680100000|2021-04-29 07:08:20|104.46||104.46||104.46||104.46||0
1619680120000|2021-04-29 07:08:40|||||||||10959
1619680130000|2021-04-29 07:08:50|104.44|104.24|104|103.84|104.44|104.24|103.84|103.68|253672
1619680140000|2021-04-29 07:09:00|103.98|103.8|103.92|103.78|103.98|103.82|103.92|103.76|0
1619680150000|2021-04-29 07:09:10|103.98|103.74|104|103.84|104|103.84|103.98|103.68|552
1619680160000|2021-04-29 07:09:20|103.96|103.8|103.94|103.8|103.96|103.82|103.94|103.76|918
1619680170000|2021-04-29 07:09:30|103.96|103.84|104|103.92|104|103.92|103.96|103.84|4153
1619680180000|2021-04-29 07:09:40|104.02|103.94|104.06|103.92|104.18|103.96|104|103.92|26879
1619680190000|2021-04-29 07:09:50|||||||||961
1619680200000|2021-04-29 07:10:00|104.08|103.94|104.08|103.94|104.08|103.94|104.04|103.94|6753
1619680210000|2021-04-29 07:10:10|104.1|103.96|104.1|104|104.1|104|104.1|103.96|950
1619680220000|2021-04-29 07:10:20|104.16|104.02|104.24|104.06|104.26|104.06|104.12|104.02|18985
1619680230000|2021-04-29 07:10:30|||||||||181
1619680240000|2021-04-29 07:10:40|104.26|104.24|104.3|104.12|104.36|104.24|104.26|104.08|42004
1619680250000|2021-04-29 07:10:50|104.32|104.2|104.4|104.24|104.42|104.24|104.32|104.16|8911
1619680260000|2021-04-29 07:11:00|104.36|104.22|104.38|104.24|104.4|104.34|104.34|104.2|27489
1619680270000|2021-04-29 07:11:10|104.34|104.22|104.22|104.08|104.34|104.22|104.18|104.08|24010
1619680280000|2021-04-29 07:11:20|104.24|104.1|104.28|104.1|104.3|104.1|104.24|104.1|17931
1619680290000|2021-04-29 07:11:30|104.3|104.16|104.32|104.2|104.32|104.3|104.28|104.16|22884
1619680300000|2021-04-29 07:11:40|104.34|104.22|104.32|104.14|104.36|104.28|104.32|104.1|44348
1619680310000|2021-04-29 07:11:50|104.3|104.08|104.3|104.16|104.3|104.16|104.26|104.08|7274
1619680320000|2021-04-29 07:12:00|104.34|104.18|104.42|104.28|104.42|104.28|104.34|104.18|12795
1619680340000|2021-04-29 07:12:20|104.44|104.3|104.46|104.3|104.54|104.34|104.44|104.3|10273
1619680350000|2021-04-29 07:12:30||104.28||104.3||104.3||104.28|25105
1619680360000|2021-04-29 07:12:40||104.32||104.32||104.32||104.32|318
1619680380000|2021-04-29 07:13:00|104.44|104.3|104.3|104.16|104.44|104.3|104.28|104.08|15351
1619680390000|2021-04-29 07:13:10||104.22||104.24||104.24||104.22|3981
1619680400000|2021-04-29 07:13:20|104.36|104.22|104.36|104.24|104.36|104.24|104.36|104.22|157
1619680410000|2021-04-29 07:13:30|104.34||104.34||104.34||104.34||0
1619680420000|2021-04-29 07:13:40|104.32|104.22|104.32|104.14|104.32|104.22|104.28|104.12|5318
1619680430000|2021-04-29 07:13:50|104.34||104.28||104.36||104.28||1068
1619680440000|2021-04-29 07:14:00|||||||||25677
1619680450000|2021-04-29 07:14:10|104.26|104.08|104.22|104.08|104.26|104.08|104.22|104.04|9043
1619680460000|2021-04-29 07:14:20|104.2|104.1|104.22|104.16|104.22|104.16|104.2|104.04|25
1619680470000|2021-04-29 07:14:30|104.24|104.18|104.24|104.14|104.24|104.18|104.24|104.14|591
1619680480000|2021-04-29 07:14:40|104.22|104.1|104.16|104|104.22|104.1|104.16|104|2630
1619680490000|2021-04-29 07:14:50||104.02||104.02||104.02||104.02|5
1619680500000|2021-04-29 07:15:00|104.18|104.04|104.22|104.1|104.22|104.1|104.18|104.04|1839
1619680510000|2021-04-29 07:15:10|104.2|104.06|104.18|104.06|104.22|104.08|104.18|104.06|15310
1619680520000|2021-04-29 07:15:20|104.2|104.08|104.22|104.08|104.22|104.08|104.2|104.08|47
1619680530000|2021-04-29 07:15:30|104.2|104.06|104.1|104.02|104.2|104.06|104.1|104.02|2469
1619680540000|2021-04-29 07:15:40|104.12|104.04|104.12|104.02|104.12|104.04|104.12|104.02|2503
1619680550000|2021-04-29 07:15:50|104.1|104|104.04|103.88|104.12|104|104.04|103.86|6012
1619680560000|2021-04-29 07:16:00|104.02|103.9|104|103.88|104.02|103.92|104|103.88|1523
1619680570000|2021-04-29 07:16:10||103.9||103.9||103.9||103.88|367
1619680580000|2021-04-29 07:16:20|104.02|103.88|104.02|103.9|104.02|103.9|104.02|103.88|1294
1619680590000|2021-04-29 07:16:30|104|103.88|104|103.88|104|103.88|104|103.88|155
1619680600000|2021-04-29 07:16:40|104.02|103.92|104.1|103.96|104.1|103.96|104.02|103.92|2708
1619680610000|2021-04-29 07:16:50|104.12|103.98|104.12|104.02|104.12|104.02|104.12|103.98|1231
1619680620000|2021-04-29 07:17:00|104.14|104.04|104.14|104.02|104.14|104.04|104.14|104|16619
1619680630000|2021-04-29 07:17:10|104.12|103.98|104.1|103.96|104.12|104|104.06|103.96|0
1619680650000|2021-04-29 07:17:30||103.98||103.96||103.98||103.96|3266
1619680660000|2021-04-29 07:17:40||103.98||103.96||103.98||103.94|120
1619680670000|2021-04-29 07:17:50||103.98||103.96||103.98||103.96|11260
1619680680000|2021-04-29 07:18:00|104.08|103.98|104.08|103.98|104.08|103.98|104.04|103.98|54411
1619680700000|2021-04-29 07:18:20|104.06|103.96|104|103.92|104.08|103.96|103.98|103.92|5428
1619680710000|2021-04-29 07:18:30|103.98|103.86|104|103.9|104|103.9|103.96|103.86|2692
1619680720000|2021-04-29 07:18:40|103.98||104||104||103.98||0
1619680730000|2021-04-29 07:18:50|104.04|103.92|104.04|103.92|104.04|103.92|104.02|103.92|9731
1619680740000|2021-04-29 07:19:00|104.02|103.86|103.96|103.88|104.04|103.88|103.96|103.86|1924
1619680760000|2021-04-29 07:19:20|103.98|103.9|103.94|103.88|103.98|103.9|103.94|103.88|6580
1619680770000|2021-04-29 07:19:30|103.9|103.9|104.06|103.96|104.06|103.96|103.9|103.9|20572
1619680780000|2021-04-29 07:19:40|||||||||480
1619680790000|2021-04-29 07:19:50|104.1|103.98|104.2|104.14|104.2|104.14|104.1|103.98|1668
1619680800000|2021-04-29 07:20:00|104.18|104.06|104.2|104.12|104.2|104.12|104.16|104.06|2023
1619680810000|2021-04-29 07:20:10|104.18|104.08|104.2|104.08|104.2|104.08|104.16|104.04|6724
1619680820000|2021-04-29 07:20:20|104.18||104.16||104.18||104.16||0
1619680830000|2021-04-29 07:20:30|104.18|104.04|104.14|104.04|104.18|104.04|104.14|104.04|5239
1619680840000|2021-04-29 07:20:40|104.16|104.06|104.22|104.16|104.24|104.16|104.16|104.06|28881
1619680850000|2021-04-29 07:20:50||104.1||104.14||104.14||104.1|0
1619680860000|2021-04-29 07:21:00|104.2|104.1|104.22|104.12|104.22|104.12|104.2|104.1|60
1619680870000|2021-04-29 07:21:10|104.18|104.08|104.18|104.08|104.18|104.08|104.14|104.08|10426
1619680880000|2021-04-29 07:21:20|104.16||104.18||104.18||104.16||85
1619680890000|2021-04-29 07:21:30||104.1||104.1||104.1||104.1|473
1619680900000|2021-04-29 07:21:40|104.22|104.12|104.24|104.14|104.24|104.14|104.22|104.12|991
1619680910000|2021-04-29 07:21:50|||||||||9543
1619680920000|2021-04-29 07:22:00|104.22|104.12|104.16|104.06|104.22|104.12|104.1|103.98|13866
1619680930000|2021-04-29 07:22:10|104.18|104.04|104.2|104.06|104.2|104.06|104.14|104.04|6216
1619680940000|2021-04-29 07:22:20|104.18|104.22|104.28|104.22|104.3|104.22|104.18|104.08|32513
1619680950000|2021-04-29 07:22:30|104.26|104.14|104.2|104.14|104.28|104.2|104.2|104.14|16094
1619680960000|2021-04-29 07:22:40|104.22|104.08|104.22|104.14|104.24|104.16|104.22|104.08|2309
1619680970000|2021-04-29 07:22:50||104.16||104.16||104.16||104.14|5000
1619680980000|2021-04-29 07:23:00|104.24|104.18|104.26|104.16|104.28|104.2|104.24|104.16|14
1619681000000|2021-04-29 07:23:20|104.28|104.2|104.28|104.2|104.32|104.2|104.26|104.2|11590
1619681020000|2021-04-29 07:23:40||104.18||104.18||104.18||104.16|0
1619681030000|2021-04-29 07:23:50|104.26|104.16|104.26|104.16|104.26|104.16|104.26|104.16|2553
1619681040000|2021-04-29 07:24:00|104.24|104.12|104.2|104.08|104.24|104.12|104.2|104.06|2264
1619681050000|2021-04-29 07:24:10||104.1||104.1||104.12||104.08|5482
1619681060000|2021-04-29 07:24:20|104.24|104.12|104.26|104.16|104.26|104.16|104.24|104.12|991
1619681070000|2021-04-29 07:24:30|104.3|104.18|104.26|104.22|104.34|104.22|104.26|104.18|30991
1619681080000|2021-04-29 07:24:40||104.2||104.18||104.2||104.16|0
1619681090000|2021-04-29 07:24:50||104.2||104.22||104.22||104.2|0
1619681100000|2021-04-29 07:25:00|104.32|104.24|104.34|104.26|104.34|104.26|104.32|104.24|529
1619681110000|2021-04-29 07:25:10|104.32|104.24|104.32|104.24|104.34|104.24|104.32|104.24|1711
1619681120000|2021-04-29 07:25:20|104.3||104.32||104.32||104.3||293
1619681130000|2021-04-29 07:25:30|104.3||104.3||104.3||104.3||0
1619681150000|2021-04-29 07:25:50|104.28|104.2|104.28|104.2|104.3|104.2|104.28|104.18|2052
1619681160000|2021-04-29 07:26:00||104.18||104.18||104.22||104.18|2500
1619681170000|2021-04-29 07:26:10|||||||||1423
1619681180000|2021-04-29 07:26:20|104.3|104.2|104.08|104|104.32|104.24|104.08|104|125433
1619681190000|2021-04-29 07:26:30|104.04|103.94|103.98|103.9|104.04|103.98|103.96|103.84|17063
1619681200000|2021-04-29 07:26:40|||||||||7922
1619681220000|2021-04-29 07:27:00|103.96||103.94||103.96||103.94||2
1619681230000|2021-04-29 07:27:10|103.92|103.88|103.82|103.74|103.92|103.88|103.82|103.72|11329
1619681240000|2021-04-29 07:27:20|103.86|103.76|103.86|103.78|103.86|103.78|103.84|103.76|8544
1619681250000|2021-04-29 07:27:30|103.84|103.76|103.8|103.74|103.84|103.76|103.78|103.74|3873
1619681260000|2021-04-29 07:27:40|103.78|103.72|103.78|103.7|103.78|103.72|103.78|103.7|1091
1619681270000|2021-04-29 07:27:50|103.8|103.72|103.8|103.72|103.8|103.72|103.8|103.72|10393
1619681280000|2021-04-29 07:28:00|103.78|103.7|103.76|103.64|103.78|103.7|103.76|103.64|4741
1619681290000|2021-04-29 07:28:10|103.74|103.66|103.74|103.66|103.74|103.66|103.74|103.66|3000
1619681300000|2021-04-29 07:28:20|103.72|103.64|103.6|103.54|103.72|103.64|103.6|103.54|11560
1619681310000|2021-04-29 07:28:30|103.64|103.56|103.76|103.7|103.76|103.7|103.64|103.56|9939
1619681320000|2021-04-29 07:28:40|||||||||2831
1619681340000|2021-04-29 07:29:00|103.72|103.66|103.88|103.78|103.9|103.78|103.72|103.62|33405
1619681380000|2021-04-29 07:29:40|103.9|103.8|103.9|103.84|103.9|103.86|103.9|103.8|2080
1619681390000|2021-04-29 07:29:50|103.86|103.82|103.84|103.76|103.86|103.82|103.8|103.68|10091
1619681400000|2021-04-29 07:30:00|103.82||103.82||103.82||103.82||10485
1619681410000|2021-04-29 07:30:10|||||||||3000
1619681420000|2021-04-29 07:30:20|103.8|103.74|103.78|103.68|103.82|103.76|103.78|103.64|14327
1619681430000|2021-04-29 07:30:30|103.74||103.74||103.74||103.74||0
1619681440000|2021-04-29 07:30:40|103.78|103.7|103.82|103.76|103.84|103.76|103.78|103.7|173
1619681450000|2021-04-29 07:30:50|103.84|103.78|103.94|103.84|103.94|103.84|103.84|103.78|5921
1619681460000|2021-04-29 07:31:00|103.92|103.86|103.98|103.88|103.98|103.88|103.9|103.78|15725
1619681470000|2021-04-29 07:31:10|103.96|103.86|103.9|103.82|103.96|103.86|103.86|103.74|8292
1619681480000|2021-04-29 07:31:20|103.88|103.8|103.9|103.8|103.96|103.88|103.84|103.72|14620
1619681490000|2021-04-29 07:31:30|103.88|103.78|103.94|103.84|103.94|103.84|103.86|103.74|0
1619681500000|2021-04-29 07:31:40|103.92||103.94||103.94||103.92||46
1619681520000|2021-04-29 07:32:00|103.92|103.82|103.88|103.82|103.92|103.82|103.88|103.82|3010
1619681530000|2021-04-29 07:32:10|103.92|103.86|103.96|103.88|103.98|103.92|103.92|103.86|15349
1619681560000|2021-04-29 07:32:40|103.98|103.9|104.1|104|104.12|104.04|103.98|103.9|34310
1619681570000|2021-04-29 07:32:50|104.08||104.08||104.1||104.06||1346
1619681580000|2021-04-29 07:33:00|104.1|104.02|104.08|104|104.12|104.02|104.06|104|971
1619681590000|2021-04-29 07:33:10|104.06||104.08||104.1||104.06||7805
1619681600000|2021-04-29 07:33:20|104.1|104.02|104.1|104.02|104.12|104.02|104.1|104.02|0
1619681610000|2021-04-29 07:33:30|104.08|104|104.08|104|104.08|104|104.08|104|4750
1619681640000|2021-04-29 07:34:00|104.06|103.98|103.94|103.86|104.06|104|103.94|103.84|9626
1619681650000|2021-04-29 07:34:10||103.84||103.82||103.84||103.8|30000
1619681660000|2021-04-29 07:34:20|||||||||2863
1619681680000|2021-04-29 07:34:40|||||||||2599
1619681700000|2021-04-29 07:35:00|103.96|103.84|103.94|103.88|103.98|103.88|103.94|103.84|655
1619681710000|2021-04-29 07:35:10|103.92|103.84|103.92|103.86|103.94|103.88|103.92|103.84|4611
1619681720000|2021-04-29 07:35:20||103.84||103.82||103.84||103.82|19277
1619681740000|2021-04-29 07:35:40|103.9|103.8|103.84|103.78|103.9|103.8|103.84|103.78|9785
1619681750000|2021-04-29 07:35:50|103.88|103.8|103.92|103.84|103.92|103.84|103.88|103.8|6158
1619681760000|2021-04-29 07:36:00|103.9|103.82|103.9|103.82|103.9|103.82|103.9|103.82|0
1619681770000|2021-04-29 07:36:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|0
1619681820000|2021-04-29 07:37:00|103.9|103.8|103.86|103.8|103.9|103.8|103.84|103.78|4357
1619681830000|2021-04-29 07:37:10|103.84||103.84||103.86||103.84||300
1619681840000|2021-04-29 07:37:20|103.86||103.84||103.86||103.84||4823
1619681850000|2021-04-29 07:37:30|103.86||103.86||103.86||103.84||1497
1619681880000|2021-04-29 07:38:00|103.84|103.78|103.84|103.78|103.84|103.78|103.84|103.78|6051
1619681890000|2021-04-29 07:38:10|103.86|103.8|103.84|103.78|103.86|103.8|103.84|103.78|0
1619681900000|2021-04-29 07:38:20|103.9|103.8|103.86|103.78|103.9|103.82|103.86|103.78|12392
1619681920000|2021-04-29 07:38:40|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.8|0
1619681940000|2021-04-29 07:39:00||103.82||103.84||103.84||103.82|360
1619682000000|2021-04-29 07:40:00|103.92|103.86|103.98|103.86|103.98|103.86|103.92|103.86|3789
1619682010000|2021-04-29 07:40:10|103.96|103.9|104|103.92|104|103.92|103.96|103.9|0
1619682020000|2021-04-29 07:40:20|103.98|103.9|103.98|103.9|103.98|103.92|103.92|103.86|5862
1619682030000|2021-04-29 07:40:30|104|103.92|103.98|103.9|104|103.92|103.98|103.9|5000
1619682040000|2021-04-29 07:40:40|104||104||104||103.98||0
1619682050000|2021-04-29 07:40:50||103.92||103.94||103.94||103.92|0
1619682060000|2021-04-29 07:41:00|103.98|103.9|103.92|103.84|103.98|103.9|103.9|103.8|8151
1619682070000|2021-04-29 07:41:10|||||||||947
1619682080000|2021-04-29 07:41:20|||||||||1010
1619682110000|2021-04-29 07:41:50|103.9|103.8|103.86|103.8|103.9|103.8|103.84|103.78|6526
1619682120000|2021-04-29 07:42:00|103.84|103.78|103.86|103.8|103.86|103.8|103.84|103.78|7248
1619682130000|2021-04-29 07:42:10|103.9|103.82|103.9|103.84|103.92|103.84|103.88|103.82|3575
1619682160000|2021-04-29 07:42:40|103.92|103.9|103.92|103.9|103.92|103.9|103.92|103.9|990
1619682170000|2021-04-29 07:42:50||103.88||103.86||103.88||103.84|11406
1619682180000|2021-04-29 07:43:00|103.9|103.84|103.9|103.82|103.9|103.84|103.9|103.82|25
1619682190000|2021-04-29 07:43:10|103.88|103.8|103.84|103.74|103.88|103.8|103.84|103.72|18624
1619682200000|2021-04-29 07:43:20|103.8|103.72|103.68|103.58|103.8|103.72|103.68|103.58|6397
1619682210000|2021-04-29 07:43:30|103.66|103.56|103.56|103.48|103.66|103.56|103.52|103.46|28750
1619682220000|2021-04-29 07:43:40|103.54||103.56||103.56||103.54||0
1619682230000|2021-04-29 07:43:50|103.54||103.52||103.54||103.52||0
1619682240000|2021-04-29 07:44:00|||||||||41
1619682250000|2021-04-29 07:44:10|103.5|103.46|103.52|103.46|103.52|103.46|103.5|103.46|10260
1619682260000|2021-04-29 07:44:20|103.5|103.48|103.4|103.32|103.5|103.48|103.4|103.3|25648
1619682290000|2021-04-29 07:44:50|||||||||2401
1619682300000|2021-04-29 07:45:00|||||||||13544
1619682310000|2021-04-29 07:45:10|103.44|103.34|103.5|103.42|103.52|103.46|103.44|103.34|10892
1619682320000|2021-04-29 07:45:20|103.52|103.44|103.52|103.46|103.52|103.46|103.5|103.44|0
1619682330000|2021-04-29 07:45:30|103.5|103.44|103.5|103.42|103.5|103.44|103.5|103.42|4856
1619682340000|2021-04-29 07:45:40|103.48|103.48|103.48|103.44|103.48|103.48|103.48|103.42|8000
1619682360000|2021-04-29 07:46:00|103.5|103.46|103.5|103.44|103.5|103.46|103.48|103.42|11610
1619682370000|2021-04-29 07:46:10|103.52|103.42|103.5|103.44|103.52|103.44|103.5|103.42|3210
1619682380000|2021-04-29 07:46:20|103.48|103.42|103.48|103.38|103.48|103.42|103.48|103.36|8967
1619682390000|2021-04-29 07:46:30|||||||||152
1619682410000|2021-04-29 07:46:50||103.4||103.4||103.4||103.4|40
1619682420000|2021-04-29 07:47:00|103.5|103.42|103.56|103.46|103.58|103.46|103.5|103.42|6069
1619682430000|2021-04-29 07:47:10|103.58||103.56||103.58||103.56||47600
1619682440000|2021-04-29 07:47:20|103.58|103.48|103.6|103.5|103.6|103.5|103.56|103.48|10
1619682450000|2021-04-29 07:47:30|103.58||103.58||103.58||103.58||3
1619682480000|2021-04-29 07:48:00|103.56||103.56||103.58||103.54||3000
1619682490000|2021-04-29 07:48:10|103.6|103.52|103.6|103.52|103.6|103.52|103.6|103.52|1735
1619682500000|2021-04-29 07:48:20|103.62|103.56|103.68|103.58|103.68|103.58|103.6|103.56|3626
1619682510000|2021-04-29 07:48:30|103.66|103.54|103.68|103.6|103.68|103.6|103.64|103.54|103
1619682520000|2021-04-29 07:48:40|103.66|103.58|103.66|103.58|103.66|103.58|103.66|103.58|7139
1619682530000|2021-04-29 07:48:50|103.68|103.6|103.68|103.6|103.68|103.6|103.68|103.58|0
1619682550000|2021-04-29 07:49:10|103.66|103.58|103.6|103.52|103.66|103.58|103.6|103.52|7480
1619682560000|2021-04-29 07:49:20|103.58|103.5|103.58|103.5|103.58|103.5|103.58|103.5|0
1619682570000|2021-04-29 07:49:30|103.56|103.48|103.52|103.4|103.56|103.48|103.52|103.4|30000
1619682580000|2021-04-29 07:49:40|103.5|103.42|103.46|103.4|103.5|103.42|103.46|103.4|23
1619682590000|2021-04-29 07:49:50|103.44|103.38|103.4|103.3|103.44|103.38|103.4|103.3|5248
1619682600000|2021-04-29 07:50:00||103.32||103.34||103.38||103.32|0
1619682610000|2021-04-29 07:50:10|103.38|103.32|103.38|103.32|103.38|103.32|103.38|103.32|3040
1619682620000|2021-04-29 07:50:20|||||||||31913
1619682630000|2021-04-29 07:50:30|103.4|103.4|103.32|103.28|103.42|103.4|103.32|103.24|46959
1619682640000|2021-04-29 07:50:40|103.34|103.26|103.32|103.24|103.34|103.26|103.32|103.24|5148
1619682650000|2021-04-29 07:50:50|103.28|103.26|103.36|103.26|103.36|103.26|103.28|103.26|36
1619682660000|2021-04-29 07:51:00|103.34|103.28|103.34|103.28|103.34|103.28|103.34|103.28|0
1619682670000|2021-04-29 07:51:10|103.32|103.26|103.32|103.22|103.32|103.28|103.32|103.22|8096
1619682680000|2021-04-29 07:51:20||103.24||103.24||103.24||103.24|0
1619682690000|2021-04-29 07:51:30|103.3|103.22|103.3|103.22|103.3|103.22|103.3|103.22|1952
1619682700000|2021-04-29 07:51:40|103.32|103.24|103.3|103.24|103.32|103.3|103.3|103.22|6341
1619682710000|2021-04-29 07:51:50|103.34|103.22|103.3|103.24|103.34|103.24|103.3|103.22|2450
1619682730000|2021-04-29 07:52:10|103.28|103.22|103.18|103.14|103.28|103.22|103.18|103.12|27906
1619682740000|2021-04-29 07:52:20|103.16|103.12|103.12|103.04|103.22|103.14|103.12|103.04|13497
1619682750000|2021-04-29 07:52:30|103.14|103.06|103.16|103.12|103.16|103.12|103.12|103.06|6863
1619682780000|2021-04-29 07:53:00|103.22|103.14|103.22|103.14|103.22|103.14|103.2|103.14|1254
1619682790000|2021-04-29 07:53:10|103.2|103.12|103.14|103.04|103.2|103.12|103.14|103.04|7995
1619682800000|2021-04-29 07:53:20|||||||||187
1619682810000|2021-04-29 07:53:30|||||||||1074
1619682820000|2021-04-29 07:53:40||103.06||103.06||103.06||103.06|0
1619682830000|2021-04-29 07:53:50|103.12|103.1|103.14|103.1|103.14|103.1|103.12|103.1|77
1619682840000|2021-04-29 07:54:00||103.12||103.12||103.12||103.12|0
1619682850000|2021-04-29 07:54:10|103.16||103.14||103.2||103.14||7527
1619682860000|2021-04-29 07:54:20|103.12|103.1|103.14|103.1|103.14|103.1|103.12|103.1|7820
1619682880000|2021-04-29 07:54:40|103.12|103.06|103.1|103.04|103.14|103.06|103.1|103.04|12068
1619682890000|2021-04-29 07:54:50|103.08|103.06|103.22|103.16|103.22|103.16|103.08|103.02|23019
1619682910000|2021-04-29 07:55:10|||||||||4007
1619682920000|2021-04-29 07:55:20|103.24||103.26||103.28||103.24||26691
1619682930000|2021-04-29 07:55:30|103.24|103.18|103.28|103.22|103.28|103.22|103.24|103.18|15390
1619682940000|2021-04-29 07:55:40|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.2|3382
1619682970000|2021-04-29 07:56:10|103.3|103.22|103.36|103.28|103.38|103.3|103.3|103.22|3984
1619682980000|2021-04-29 07:56:20|103.34|103.26|103.3|103.24|103.34|103.26|103.3|103.24|0
1619682990000|2021-04-29 07:56:30|103.24|103.2|103.22|103.16|103.24|103.2|103.22|103.14|14852
1619683000000|2021-04-29 07:56:40|103.24|103.18|103.4|103.32|103.46|103.32|103.24|103.18|6225
1619683020000|2021-04-29 07:57:00|103.38||103.38||103.38||103.38||4
1619683030000|2021-04-29 07:57:10|103.4||103.4||103.4||103.4||4807
1619683040000|2021-04-29 07:57:20|103.38|103.44|103.32|103.24|103.46|103.44|103.32|103.22|70171
1619683050000|2021-04-29 07:57:30|103.34|103.26|103.34|103.28|103.34|103.28|103.34|103.26|28
1619683070000|2021-04-29 07:57:50|||||||||4810
1619683080000|2021-04-29 07:58:00|103.32|103.24|103.32|103.2|103.32|103.24|103.32|103.2|3587
1619683090000|2021-04-29 07:58:10|103.3||103.28||103.3||103.28||0
1619683140000|2021-04-29 07:59:00|103.24|103.22|103.28|103.2|103.3|103.22|103.24|103.2|11645
1619683170000|2021-04-29 07:59:30|103.26|103.16|103.22|103.16|103.26|103.16|103.2|103.16|5498
1619683180000|2021-04-29 07:59:40|103.24|103.18|103.32|103.22|103.32|103.22|103.24|103.18|521
1619683190000|2021-04-29 07:59:50||103.24||103.28||103.28||103.24|5484
1619683200000|2021-04-29 08:00:00|103.34|103.3|103.34|103.28|103.34|103.3|103.34|103.28|1305
1619683210000|2021-04-29 08:00:10|||||||||14500
1619683220000|2021-04-29 08:00:20||103.3||103.32||103.32||103.3|19
1619683230000|2021-04-29 08:00:30|103.38|103.3|103.46|103.36|103.46|103.36|103.38|103.3|10
1619683240000|2021-04-29 08:00:40|103.42||103.42||103.42||103.42||0
1619683250000|2021-04-29 08:00:50|103.38|103.34|103.42|103.36|103.42|103.36|103.38|103.34|8754
1619683260000|2021-04-29 08:01:00||103.38||103.38||103.38||103.38|0
1619683270000|2021-04-29 08:01:10|103.4|103.36|103.38|103.28|103.42|103.36|103.38|103.28|6819
1619683290000|2021-04-29 08:01:30||103.3||103.32||103.32||103.3|2876
1619683310000|2021-04-29 08:01:50|||||||||951
1619683320000|2021-04-29 08:02:00|103.36|103.3|103.36|103.3|103.38|103.32|103.36|103.3|4163
1619683330000|2021-04-29 08:02:10|103.34|103.32|103.34|103.3|103.36|103.32|103.34|103.3|8756
1619683340000|2021-04-29 08:02:20|103.36|103.32|103.4|103.36|103.4|103.36|103.34|103.32|1237
1619683350000|2021-04-29 08:02:30|103.44|103.38|103.48|103.4|103.5|103.4|103.44|103.38|4881
1619683360000|2021-04-29 08:02:40|103.5||103.5||103.5||103.5||96
1619683370000|2021-04-29 08:02:50|||||||||193
1619683380000|2021-04-29 08:03:00|103.48||103.48||103.48||103.48||192131
1619683390000|2021-04-29 08:03:10|||||||||15567
1619683410000|2021-04-29 08:03:30|103.5|103.42|103.48|103.46|103.56|103.46|103.48|103.42|8254
1619683420000|2021-04-29 08:03:40|103.52|103.48|103.56|103.48|103.56|103.48|103.52|103.48|395053
1619683440000|2021-04-29 08:04:00|||||||||73255
1619683450000|2021-04-29 08:04:10|103.54|103.5|103.56|103.52|103.56|103.52|103.54|103.5|1895
1619683460000|2021-04-29 08:04:20||103.5||103.5||103.5||103.5|0
1619683470000|2021-04-29 08:04:30|||||||||24486
1619683480000|2021-04-29 08:04:40|103.6|103.52|103.64|103.56|103.66|103.56|103.6|103.52|16245
1619683490000|2021-04-29 08:04:50|103.66|103.58|103.72|103.66|103.72|103.66|103.66|103.58|145663
1619683500000|2021-04-29 08:05:00|103.74|103.62|103.68|103.56|103.74|103.66|103.64|103.56|9349
1619683510000|2021-04-29 08:05:10|103.7|103.58|103.7|103.62|103.72|103.62|103.7|103.58|4792
1619683520000|2021-04-29 08:05:20|103.72|103.7|103.86|103.8|103.88|103.8|103.7|103.62|113024
1619683530000|2021-04-29 08:05:30|103.88|103.78|103.86|103.78|103.88|103.78|103.86|103.78|7453
1619683540000|2021-04-29 08:05:40||103.76||103.76||103.76||103.76|0
1619683550000|2021-04-29 08:05:50|||||||||1500
1619683560000|2021-04-29 08:06:00|||||||||8876
1619683570000|2021-04-29 08:06:10|103.84|103.74|103.8|103.76|103.84|103.76|103.78|103.74|15685
1619683580000|2021-04-29 08:06:20|103.78|103.74|103.86|103.76|103.86|103.78|103.78|103.74|21699
1619683590000|2021-04-29 08:06:30|103.84|103.78|103.82|103.78|103.86|103.8|103.8|103.78|16823
1619683610000|2021-04-29 08:06:50|||||||||9688
1619683620000|2021-04-29 08:07:00|103.84|103.8|103.78|103.7|103.86|103.8|103.78|103.7|22907
1619683630000|2021-04-29 08:07:10||103.72||103.72||103.72||103.72|10000
1619683650000|2021-04-29 08:07:30|103.8|103.74|103.78|103.74|103.84|103.76|103.78|103.74|2532
1619683660000|2021-04-29 08:07:40|103.76|103.72|103.72|103.64|103.76|103.72|103.72|103.64|5466
1619683670000|2021-04-29 08:07:50|||||||||30
1619683680000|2021-04-29 08:08:00|||||||||9581
1619683700000|2021-04-29 08:08:20|103.7||103.68||103.7||103.68||10946
1619683710000|2021-04-29 08:08:30|103.64|103.62|103.64|103.58|103.64|103.62|103.64|103.54|17674
1619683720000|2021-04-29 08:08:40|103.66|103.6|103.64|103.58|103.66|103.6|103.64|103.58|9939
1619683730000|2021-04-29 08:08:50|103.62||103.62||103.62||103.62||0
1619683740000|2021-04-29 08:09:00|103.58|103.56|103.58|103.48|103.62|103.56|103.54|103.48|6578
1619683750000|2021-04-29 08:09:10||103.5||103.5||103.5||103.48|70
1619683760000|2021-04-29 08:09:20|103.6|103.52|103.6|103.52|103.6|103.52|103.6|103.52|0
1619683770000|2021-04-29 08:09:30|103.56||103.56||103.56||103.56||271
1619683790000|2021-04-29 08:09:50|||||||||2306
1619683800000|2021-04-29 08:10:00|103.54|103.5|103.52|103.5|103.56|103.5|103.52|103.5|8449
1619683820000|2021-04-29 08:10:20|||||||||1426
1619683830000|2021-04-29 08:10:30||103.46||103.46||103.48||103.44|2820
1619683840000|2021-04-29 08:10:40|103.56|103.48|103.56|103.5|103.56|103.52|103.52|103.48|19517
1619683860000|2021-04-29 08:11:00|103.54||103.54||103.54||103.54||289
1619683870000|2021-04-29 08:11:10|103.56||103.56||103.56||103.56||1000
1619683880000|2021-04-29 08:11:20|103.58|103.52|103.62|103.56|103.62|103.56|103.58|103.52|6124
1619683890000|2021-04-29 08:11:30|103.64|103.58|103.68|103.6|103.68|103.6|103.64|103.58|394
1619683900000|2021-04-29 08:11:40|103.7|103.62|103.74|103.66|103.74|103.66|103.68|103.62|1132
1619683930000|2021-04-29 08:12:10|103.76|103.7|103.76|103.7|103.76|103.72|103.76|103.7|3694
1619683940000|2021-04-29 08:12:20|103.78|103.72|103.78|103.74|103.78|103.74|103.78|103.72|0
1619683950000|2021-04-29 08:12:30|103.82|103.76|103.84|103.76|103.84|103.76|103.82|103.76|2194
1619683960000|2021-04-29 08:12:40|||||||||2687
1619683970000|2021-04-29 08:12:50|103.86|103.8|103.84|103.78|103.86|103.82|103.82|103.78|8754
1619683980000|2021-04-29 08:13:00|103.86|103.8|103.88|103.8|103.88|103.8|103.86|103.8|28
1619684010000|2021-04-29 08:13:30|103.86||103.86||103.86||103.86||0
1619684040000|2021-04-29 08:14:00||103.82||103.82||103.82||103.82|31
1619684060000|2021-04-29 08:14:20|103.88|103.84|103.9|103.86|103.9|103.88|103.88|103.84|1800
1619684070000|2021-04-29 08:14:30|||||||||952
1619684080000|2021-04-29 08:14:40|103.92|103.88|103.94|103.88|103.96|103.88|103.92|103.88|781
1619684090000|2021-04-29 08:14:50|103.96|103.9|103.98|103.92|103.98|103.92|103.96|103.9|3073
1619684100000|2021-04-29 08:15:00|103.96|103.9|103.88|103.82|103.96|103.9|103.88|103.8|24393
1619684110000|2021-04-29 08:15:10|103.9|103.84|103.96|103.9|103.96|103.9|103.9|103.84|0
1619684130000|2021-04-29 08:15:30|103.94|103.92|103.96|103.9|103.98|103.92|103.94|103.9|3516
1619684150000|2021-04-29 08:15:50|103.94|103.86|103.94|103.86|103.94|103.86|103.94|103.86|13358
1619684190000|2021-04-29 08:16:30|103.92|103.84|103.86|103.8|103.92|103.84|103.86|103.8|9661
1619684210000|2021-04-29 08:16:50|103.88|103.82|103.9|103.86|103.92|103.86|103.88|103.82|375
1619684220000|2021-04-29 08:17:00|103.92|103.88|103.94|103.88|103.94|103.88|103.92|103.88|1853
1619684230000|2021-04-29 08:17:10|103.96||103.96||103.96||103.96||0
1619684240000|2021-04-29 08:17:20|103.94||103.94||103.94||103.94||0
1619684270000|2021-04-29 08:17:50|||||||||500
1619684280000|2021-04-29 08:18:00|103.96|103.9|103.96|103.9|103.96|103.9|103.96|103.9|1292
1619684290000|2021-04-29 08:18:10|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|800
1619684300000|2021-04-29 08:18:20|||||||||191
1619684310000|2021-04-29 08:18:30|103.96|103.9|103.98|103.9|103.98|103.9|103.96|103.9|7971
1619684330000|2021-04-29 08:18:50|103.96||103.96||103.96||103.96||0
1619684340000|2021-04-29 08:19:00||103.88||103.9||103.9||103.88|150
1619684370000|2021-04-29 08:19:30|103.98|103.92|103.98|103.94|103.98|103.94|103.98|103.9|3256
1619684390000|2021-04-29 08:19:50|103.96|103.9|103.96|103.92|103.96|103.92|103.96|103.88|4839
1619684400000|2021-04-29 08:20:00||103.94||103.9||103.94||103.88|71
1619684410000|2021-04-29 08:20:10|103.98||103.98||103.98||103.98||0
1619684420000|2021-04-29 08:20:20|103.96||103.96||103.96||103.96||548
1619684430000|2021-04-29 08:20:30|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|50
1619684490000|2021-04-29 08:21:30|103.96|103.9|103.96|103.9|103.98|103.9|103.96|103.9|500
1619684500000|2021-04-29 08:21:40|||||||||951
1619684520000|2021-04-29 08:22:00|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.88|2726
1619684540000|2021-04-29 08:22:20|103.9|103.86|103.9|103.82|103.9|103.86|103.9|103.82|4158
1619684550000|2021-04-29 08:22:30|103.88||103.86||103.88||103.86||0
1619684560000|2021-04-29 08:22:40|103.82|103.78|103.86|103.8|103.86|103.82|103.82|103.74|5735
1619684570000|2021-04-29 08:22:50|103.84|103.78|103.94|103.88|103.96|103.88|103.84|103.78|680
1619684580000|2021-04-29 08:23:00|103.96|103.86|103.96|103.88|103.96|103.88|103.96|103.86|476
1619684600000|2021-04-29 08:23:20|103.94||103.94||103.94||103.94||25
1619684630000|2021-04-29 08:23:50|103.96|103.9|103.94|103.9|103.96|103.9|103.94|103.9|0
1619684640000|2021-04-29 08:24:00|||||||||1
1619684660000|2021-04-29 08:24:20|103.96|103.92|104|103.94|104|103.94|103.96|103.92|1450
1619684670000|2021-04-29 08:24:30|103.98||103.98||103.98||103.98||29
1619684680000|2021-04-29 08:24:40|||||||||9558
1619684690000|2021-04-29 08:24:50|103.94|103.9|103.9|103.86|103.98|103.92|103.9|103.86|5050
1619684700000|2021-04-29 08:25:00|103.92|103.88|103.92|103.86|103.94|103.88|103.9|103.86|5456
1619684710000|2021-04-29 08:25:10||103.9||103.86||103.9||103.86|476
1619684720000|2021-04-29 08:25:20|103.94|103.88|103.96|103.92|103.96|103.92|103.94|103.88|15035
1619684730000|2021-04-29 08:25:30|103.98|103.94|104.06|103.98|104.08|103.98|103.98|103.94|11425
1619684750000|2021-04-29 08:25:50|||||||||2416
1619684760000|2021-04-29 08:26:00|104.08|104|104.1|104.06|104.12|104.08|104.08|104|32315
1619684810000|2021-04-29 08:26:50|104.08|104.04|104.06|104|104.08|104.04|104.04|103.98|5638
1619684820000|2021-04-29 08:27:00|104.04|103.98|104.02|103.96|104.04|103.98|104.02|103.96|0
1619684850000|2021-04-29 08:27:30|104.06|103.98|104.06|104.02|104.06|104.02|104.06|103.98|2303
1619684870000|2021-04-29 08:27:50|104.08|104.04|104.1|104.06|104.1|104.06|104.08|104.04|2158
1619684880000|2021-04-29 08:28:00|104.08|104.04|104.08|104.06|104.08|104.06|104.08|104.04|0
1619684890000|2021-04-29 08:28:10|104.1||104.1||104.1||104.1||10947
1619684910000|2021-04-29 08:28:30|||||||||9811
1619684920000|2021-04-29 08:28:40||104.08||104.08||104.08||104.08|0
1619684930000|2021-04-29 08:28:50||104.06||104.06||104.06||104.06|6500
1619684950000|2021-04-29 08:29:10|104.14|104.08|104.14|104.12|104.2|104.12|104.14|104.08|196
1619684960000|2021-04-29 08:29:20|104.18|104.14|104.2|104.18|104.22|104.18|104.18|104.14|27765
1619684970000|2021-04-29 08:29:30|104.22||104.2||104.22||104.2||8507
1619684980000|2021-04-29 08:29:40|104.22||104.2||104.22||104.2||2712
1619684990000|2021-04-29 08:29:50|104.22||104.2||104.22||104.2||3839
1619685000000|2021-04-29 08:30:00|||||||||10115
1619685010000|2021-04-29 08:30:10|||||||||276
1619685030000|2021-04-29 08:30:30|104.24||104.2||104.24||104.2||10779
1619685040000|2021-04-29 08:30:40|104.22|104.2|104.3|104.24|104.3|104.26|104.2|104.2|58097
1619685050000|2021-04-29 08:30:50|104.32|104.26|104.34|104.28|104.34|104.28|104.32|104.26|100
1619685060000|2021-04-29 08:31:00|104.3|104.26|104.28|104.22|104.34|104.28|104.28|104.2|26674
1619685110000|2021-04-29 08:31:50|104.3|104.24|104.28|104.24|104.3|104.24|104.28|104.24|58
1619685120000|2021-04-29 08:32:00|104.26|104.22|104.18|104.14|104.26|104.22|104.18|104.12|20408
1619685130000|2021-04-29 08:32:10|104.2|104.16|104.18|104.12|104.22|104.16|104.18|104.12|6127
1619685140000|2021-04-29 08:32:20|104.22|104.14|104.2|104.16|104.22|104.16|104.2|104.14|959
1619685160000|2021-04-29 08:32:40|104.18||104.18||104.18||104.18||960
1619685170000|2021-04-29 08:32:50|104.16|104.14|104.18|104.14|104.18|104.14|104.16|104.14|2963
1619685180000|2021-04-29 08:33:00|104.2|104.16|104.22|104.16|104.22|104.16|104.2|104.16|3534
1619685190000|2021-04-29 08:33:10|||||||||1
1619685210000|2021-04-29 08:33:30||104.18||104.18||104.2||104.16|4778
1619685230000|2021-04-29 08:33:50|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.2|3759
1619685250000|2021-04-29 08:34:10|104.26|104.22|104.26|104.22|104.26|104.24|104.26|104.22|5661
1619685260000|2021-04-29 08:34:20|104.3|104.24|104.3|104.24|104.3|104.24|104.3|104.24|8
1619685270000|2021-04-29 08:34:30|||||||||6000
1619685290000|2021-04-29 08:34:50|104.32|104.26|104.3|104.26|104.32|104.26|104.3|104.26|11560
1619685320000|2021-04-29 08:35:20|104.28|104.24|104.3|104.24|104.3|104.24|104.28|104.24|9763
1619685340000|2021-04-29 08:35:40|104.28||104.28||104.28||104.28||4480
1619685350000|2021-04-29 08:35:50|104.26|104.22|104.24|104.2|104.26|104.24|104.24|104.18|4286
1619685360000|2021-04-29 08:36:00|||||||||100
1619685400000|2021-04-29 08:36:40|104.22|104.16|104.18|104.16|104.22|104.18|104.18|104.12|7661
1619685410000|2021-04-29 08:36:50|||||||||6555
1619685420000|2021-04-29 08:37:00|104.22||104.22||104.22||104.22||1032
1619685470000|2021-04-29 08:37:50|104.2|104.14|104.14|104.08|104.2|104.14|104.14|104.08|28172
1619685480000|2021-04-29 08:38:00|104.16|104.1|104.28|104.2|104.3|104.24|104.14|104.1|38288
1619685490000|2021-04-29 08:38:10|104.26|104.16|104.24|104.18|104.26|104.18|104.24|104.14|1488
1619685510000|2021-04-29 08:38:30|104.28|104.2|104.28|104.22|104.28|104.22|104.28|104.2|8000
1619685520000|2021-04-29 08:38:40|104.26||104.26||104.26||104.26||0
1619685530000|2021-04-29 08:38:50|104.28|104.24|104.3|104.24|104.34|104.26|104.28|104.24|15551
1619685540000|2021-04-29 08:39:00|104.28|104.22|104.28|104.22|104.28|104.22|104.28|104.22|1
1619685550000|2021-04-29 08:39:10|104.26|104.2|104.2|104.14|104.26|104.2|104.2|104.14|16248
1619685560000|2021-04-29 08:39:20|104.18||104.18||104.18||104.18||152
1619685570000|2021-04-29 08:39:30|104.16|104.12|104.14|104.08|104.16|104.12|104.14|104.08|21172
1619685600000|2021-04-29 08:40:00|104.12|104.06|104.04|103.96|104.12|104.06|104.04|103.96|11936
1619685610000|2021-04-29 08:40:10|104.02||104.02||104.02||104.02||0
1619685620000|2021-04-29 08:40:20|104|103.98|104.06|104|104.08|104.04|104|103.98|12383
1619685630000|2021-04-29 08:40:30|104.08|103.98|104.08|104.02|104.08|104.02|104.08|103.98|0
1619685660000|2021-04-29 08:41:00|104.1|104.04|104.1|104.04|104.1|104.06|104.1|104.04|991
1619685670000|2021-04-29 08:41:10|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104.02|1406
1619685680000|2021-04-29 08:41:20|104.1|104.04|104.08|104.02|104.1|104.04|104.08|104.02|3
1619685690000|2021-04-29 08:41:30|104.06||104.06||104.06||104.06||30
1619685720000|2021-04-29 08:42:00|104.04|104|104|103.98|104.04|104|104|103.96|13712
1619685750000|2021-04-29 08:42:30|104.02|104|104.04|103.98|104.06|104|104.02|103.98|15993
1619685760000|2021-04-29 08:42:40|104.02||104.02||104.02||104.02||1600
1619685780000|2021-04-29 08:43:00|104|103.96|103.94|103.86|104.02|103.98|103.94|103.84|21937
1619685810000|2021-04-29 08:43:30|103.92|103.84|103.8|103.74|103.92|103.84|103.72|103.68|21474
1619685820000|2021-04-29 08:43:40||103.76||103.76||103.76||103.74|1000
1619685840000|2021-04-29 08:44:00|103.78|103.74|103.78|103.7|103.78|103.74|103.74|103.68|9692
1619685850000|2021-04-29 08:44:10|103.76|103.68|103.74|103.7|103.78|103.7|103.74|103.68|2000
1619685870000|2021-04-29 08:44:30|103.72|103.68|103.72|103.68|103.74|103.68|103.72|103.68|30
1619685890000|2021-04-29 08:44:50|103.7||103.74||103.74||103.7||2501
1619685900000|2021-04-29 08:45:00|103.78|103.7|103.74|103.68|103.78|103.72|103.72|103.68|4335
1619685910000|2021-04-29 08:45:10|103.76|103.7|103.82|103.74|103.82|103.74|103.76|103.7|8840
1619685920000|2021-04-29 08:45:20||103.76||103.78||103.78||103.76|0
1619685930000|2021-04-29 08:45:30||103.76||103.78||103.78||103.76|5641
1619685940000|2021-04-29 08:45:40|||||||||160
1619685960000|2021-04-29 08:46:00|103.88|103.8|103.9|103.82|103.92|103.82|103.88|103.8|22
1619685980000|2021-04-29 08:46:20|103.88|103.84|103.94|103.86|103.96|103.86|103.88|103.84|2294
1619685990000|2021-04-29 08:46:30|103.92|103.84|103.86|103.78|103.92|103.86|103.86|103.78|4498
1619686000000|2021-04-29 08:46:40|103.88|103.8|103.9|103.82|103.9|103.82|103.88|103.8|0
1619686020000|2021-04-29 08:47:00|103.88|103.84|103.9|103.84|103.9|103.84|103.86|103.84|8107
1619686030000|2021-04-29 08:47:10|||||||||939
1619686040000|2021-04-29 08:47:20|||||||||5090
1619686070000|2021-04-29 08:47:50|103.88|103.82|103.88|103.82|103.88|103.82|103.86|103.8|9226
1619686080000|2021-04-29 08:48:00|103.86||103.86||103.88||103.86||733
1619686090000|2021-04-29 08:48:10|||||||||23239
1619686100000|2021-04-29 08:48:20|103.84|103.78|103.9|103.86|103.9|103.86|103.84|103.78|13143
1619686110000|2021-04-29 08:48:30|103.94||103.94||103.94||103.94||1200
1619686120000|2021-04-29 08:48:40||103.88||103.86||103.88||103.86|3259
1619686130000|2021-04-29 08:48:50||103.88||103.88||103.88||103.88|0
1619686140000|2021-04-29 08:49:00|103.96|103.9|103.94|103.9|103.96|103.9|103.94|103.9|19
1619686180000|2021-04-29 08:49:40|103.92|103.88|103.92|103.86|103.92|103.88|103.9|103.86|6983
1619686200000|2021-04-29 08:50:00|103.9||103.9||103.9||103.9||1031
1619686210000|2021-04-29 08:50:10|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.88|15262
1619686250000|2021-04-29 08:50:50|103.9|103.86|103.9|103.86|103.9|103.86|103.9|103.86|3821
1619686260000|2021-04-29 08:51:00|103.92|103.84|103.88|103.82|103.92|103.84|103.86|103.78|20923
1619686270000|2021-04-29 08:51:10|103.86|103.8|103.78|103.7|103.86|103.8|103.78|103.7|8454
1619686280000|2021-04-29 08:51:20|103.8|103.72|103.78|103.74|103.8|103.74|103.78|103.7|0
1619686290000|2021-04-29 08:51:30|103.8|103.76|103.78|103.74|103.82|103.76|103.78|103.74|13
1619686300000|2021-04-29 08:51:40|103.8|103.76|103.8|103.74|103.82|103.76|103.8|103.72|702
1619686310000|2021-04-29 08:51:50|||||||||1000
1619686320000|2021-04-29 08:52:00|103.78||103.78||103.78||103.78||2413
1619686330000|2021-04-29 08:52:10|103.76|103.72|103.74|103.66|103.76|103.72|103.74|103.66|2905
1619686340000|2021-04-29 08:52:20||103.68||103.66||103.68||103.66|0
1619686350000|2021-04-29 08:52:30||103.68||103.66||103.68||103.66|468
1619686360000|2021-04-29 08:52:40|103.76|103.68|103.8|103.74|103.8|103.74|103.76|103.68|11576
1619686370000|2021-04-29 08:52:50|103.78|103.76|103.84|103.8|103.84|103.8|103.78|103.76|2518
1619686380000|2021-04-29 08:53:00|103.86|103.82|103.82|103.78|103.9|103.82|103.82|103.78|18651
1619686400000|2021-04-29 08:53:20|103.84|103.8|103.88|103.8|103.88|103.8|103.84|103.78|5373
1619686410000|2021-04-29 08:53:30|103.9|103.82|103.9|103.84|103.9|103.84|103.9|103.82|0
1619686420000|2021-04-29 08:53:40|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.84|1667
1619686430000|2021-04-29 08:53:50|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|0
1619686440000|2021-04-29 08:54:00|103.92||103.94||103.94||103.92||0
1619686460000|2021-04-29 08:54:20|||||||||989
1619686470000|2021-04-29 08:54:30||103.9||103.88||103.9||103.88|0
1619686480000|2021-04-29 08:54:40|103.92||103.92||103.92||103.92||0
1619686490000|2021-04-29 08:54:50|103.94|103.9|103.96|103.92|103.96|103.92|103.94|103.88|1235
1619686510000|2021-04-29 08:55:10|103.98|103.94|104.08|104.02|104.08|104.02|103.98|103.94|3830
1619686520000|2021-04-29 08:55:20|104.1||104.08||104.1||104.08||0
1619686540000|2021-04-29 08:55:40|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104.04|658
1619686550000|2021-04-29 08:55:50|104.08|104.06|104.1|104.04|104.1|104.06|104.08|104.04|8216
1619686560000|2021-04-29 08:56:00||104.06||104.06||104.06||104.04|0
1619686590000|2021-04-29 08:56:30|||||||||14724
1619686610000|2021-04-29 08:56:50|104.08|104.04|104.08|104|104.08|104.04|104.08|103.98|23318
1619686620000|2021-04-29 08:57:00|104.04|103.96|103.98|103.9|104.04|103.96|103.98|103.9|8583
1619686630000|2021-04-29 08:57:10|103.96|103.88|103.94|103.88|103.96|103.88|103.94|103.86|20
1619686640000|2021-04-29 08:57:20|||||||||262
1619686660000|2021-04-29 08:57:40|103.92||103.92||103.92||103.92||9953
1619686670000|2021-04-29 08:57:50|||||||||1624
1619686680000|2021-04-29 08:58:00|103.94|103.9|103.94|103.88|103.96|103.92|103.94|103.88|3502
1619686690000|2021-04-29 08:58:10|103.92|103.9|103.96|103.9|103.96|103.9|103.92|103.88|634
1619686700000|2021-04-29 08:58:20|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|0
1619686710000|2021-04-29 08:58:30||103.9||103.88||103.9||103.88|0
1619686720000|2021-04-29 08:58:40|||||||||27
1619686730000|2021-04-29 08:58:50|||||||||2134
1619686740000|2021-04-29 08:59:00||103.9||103.88||103.9||103.88|0
1619686760000|2021-04-29 08:59:20|103.92|103.9|103.92|103.9|103.92|103.9|103.92|103.9|0
1619686770000|2021-04-29 08:59:30|103.9|103.88|103.9|103.84|103.9|103.88|103.9|103.8|2328
1619686780000|2021-04-29 08:59:40||103.82||103.84||103.84||103.82|300
1619686790000|2021-04-29 08:59:50|||||||||2044
1619686810000|2021-04-29 09:00:10|103.92|103.86|103.92|103.84|103.94|103.88|103.9|103.84|5269
1619686830000|2021-04-29 09:00:30||103.86||103.88||103.88||103.86|20
1619686850000|2021-04-29 09:00:50||103.86||103.86||103.86||103.86|5032
1619686880000|2021-04-29 09:01:20||103.88||103.88||103.88||103.86|0
1619686900000|2021-04-29 09:01:40|103.88|103.86|103.98|103.9|104|103.98|103.86|103.8|33671
1619686910000|2021-04-29 09:01:50|104|103.92|104|103.94|104|103.94|104|103.92|2000
1619686920000|2021-04-29 09:02:00|103.98|103.96|103.98|103.96|103.98|103.96|103.98|103.96|0
1619686930000|2021-04-29 09:02:10|103.96|103.92|103.96|103.88|103.96|103.92|103.9|103.86|31735
1619686940000|2021-04-29 09:02:20|103.94||103.96||103.96||103.94||0
1619686950000|2021-04-29 09:02:30|103.94||103.94||103.94||103.94||0
1619686960000|2021-04-29 09:02:40|103.92|103.86|103.92|103.88|103.92|103.88|103.92|103.86|0
1619686970000|2021-04-29 09:02:50||103.86||103.86||103.86||103.86|3594
1619686980000|2021-04-29 09:03:00|103.9|103.88|103.9|103.88|103.96|103.88|103.9|103.86|7488
1619687010000|2021-04-29 09:03:30|103.84|103.86|103.84|103.8|103.88|103.86|103.84|103.8|7789
1619687030000|2021-04-29 09:03:50|103.82|103.78|103.82|103.74|103.82|103.78|103.82|103.74|30008
1619687040000|2021-04-29 09:04:00|103.8|103.72|103.76|103.72|103.8|103.74|103.76|103.72|1541
1619687060000|2021-04-29 09:04:20|||||||||9582
1619687070000|2021-04-29 09:04:30|||||||||800
1619687090000|2021-04-29 09:04:50|103.74|103.68|103.7|103.66|103.74|103.68|103.7|103.66|8479
1619687100000|2021-04-29 09:05:00|103.74|103.68|103.74|103.7|103.74|103.7|103.74|103.68|6234
1619687110000|2021-04-29 09:05:10|103.76|103.72|103.76|103.72|103.76|103.72|103.76|103.72|3784
1619687120000|2021-04-29 09:05:20|103.8|103.74|103.84|103.78|103.86|103.78|103.8|103.74|1021
1619687130000|2021-04-29 09:05:30|103.82|103.76|103.68|103.6|103.82|103.76|103.62|103.6|16944
1619687140000|2021-04-29 09:05:40|||||||||5473
1619687150000|2021-04-29 09:05:50|103.66||103.64||103.66||103.64||0
1619687160000|2021-04-29 09:06:00|103.62|103.58|103.6|103.54|103.62|103.58|103.6|103.54|4582
1619687180000|2021-04-29 09:06:20|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.5|3128
1619687190000|2021-04-29 09:06:30|103.58|103.54|103.56|103.52|103.6|103.56|103.56|103.52|5712
1619687200000|2021-04-29 09:06:40||103.5||103.52||103.52||103.5|0
1619687210000|2021-04-29 09:06:50||103.54||103.52||103.54||103.52|0
1619687220000|2021-04-29 09:07:00||103.54||103.52||103.54||103.52|479
1619687250000|2021-04-29 09:07:30|103.54|103.5|103.5|103.46|103.54|103.5|103.5|103.46|19034
1619687260000|2021-04-29 09:07:40|103.46|103.44|103.5|103.44|103.5|103.44|103.46|103.42|12731
1619687270000|2021-04-29 09:07:50||103.48||103.48||103.48||103.48|0
1619687290000|2021-04-29 09:08:10|103.52|103.5|103.56|103.5|103.58|103.52|103.52|103.48|2325
1619687300000|2021-04-29 09:08:20|103.54|103.48|103.5|103.44|103.54|103.48|103.48|103.42|4201
1619687310000|2021-04-29 09:08:30|103.52|103.42|103.5|103.42|103.52|103.42|103.5|103.42|513
1619687320000|2021-04-29 09:08:40||103.44||103.42||103.44||103.42|0
1619687330000|2021-04-29 09:08:50|103.48|103.4|103.46|103.4|103.48|103.4|103.46|103.4|7142
1619687350000|2021-04-29 09:09:10|103.44|103.36|103.42|103.36|103.44|103.36|103.42|103.36|826
1619687380000|2021-04-29 09:09:40|||||||||67344
1619687390000|2021-04-29 09:09:50|103.44|103.38|103.42|103.36|103.46|103.42|103.42|103.36|9693
1619687410000|2021-04-29 09:10:10|103.4|103.32|103.36|103.3|103.4|103.32|103.36|103.28|5965
1619687420000|2021-04-29 09:10:20|103.34|103.28|103.34|103.28|103.34|103.28|103.34|103.26|0
1619687430000|2021-04-29 09:10:30|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|0
1619687440000|2021-04-29 09:10:40|103.34|103.28|103.38|103.28|103.38|103.32|103.32|103.26|2833
1619687450000|2021-04-29 09:10:50|103.36||103.34||103.36||103.34||0
1619687460000|2021-04-29 09:11:00|103.32|103.26|103.3|103.26|103.32|103.26|103.3|103.26|0
1619687470000|2021-04-29 09:11:10|103.32|103.28|103.4|103.34|103.4|103.34|103.32|103.28|12957
1619687500000|2021-04-29 09:11:40|103.38|103.32|103.36|103.32|103.4|103.32|103.34|103.26|14032
1619687510000|2021-04-29 09:11:50||103.34||103.34||103.34||103.34|472
1619687520000|2021-04-29 09:12:00|103.34|103.32|103.34|103.28|103.34|103.32|103.34|103.26|2714
1619687530000|2021-04-29 09:12:10|103.36|103.3|103.38|103.34|103.4|103.34|103.36|103.3|25447
1619687540000|2021-04-29 09:12:20|||||||||4929
1619687550000|2021-04-29 09:12:30|103.36|103.3|103.32|103.28|103.36|103.3|103.32|103.28|5555
1619687560000|2021-04-29 09:12:40|103.34|103.3|103.34|103.3|103.34|103.3|103.34|103.3|0
1619687570000|2021-04-29 09:12:50|||||||||1914
1619687580000|2021-04-29 09:13:00|103.38|103.32|103.4|103.34|103.4|103.34|103.36|103.32|6383
1619687590000|2021-04-29 09:13:10|||||||||9488
1619687610000|2021-04-29 09:13:30|||||||||7255
1619687630000|2021-04-29 09:13:50|103.42|103.36|103.54|103.48|103.54|103.48|103.42|103.36|2041
1619687640000|2021-04-29 09:14:00|103.56|103.54|103.5|103.46|103.56|103.54|103.5|103.46|14516
1619687650000|2021-04-29 09:14:10|103.48|103.42|103.48|103.44|103.5|103.44|103.48|103.4|6759
1619687660000|2021-04-29 09:14:20|103.46|103.42|103.42|103.34|103.46|103.42|103.42|103.34|5591
1619687670000|2021-04-29 09:14:30||103.32||103.32||103.32||103.32|50
1619687680000|2021-04-29 09:14:40||103.34||103.34||103.34||103.32|0
1619687710000|2021-04-29 09:15:10|103.44|103.36|103.44|103.38|103.5|103.42|103.44|103.34|32032
1619687720000|2021-04-29 09:15:20||103.36||103.36||103.36||103.36|0
1619687730000|2021-04-29 09:15:30||103.38||103.36||103.38||103.36|10000
1619687740000|2021-04-29 09:15:40|103.46|103.38|103.48|103.4|103.5|103.44|103.46|103.38|17854
1619687750000|2021-04-29 09:15:50|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|3
1619687760000|2021-04-29 09:16:00|103.48|103.42|103.48|103.42|103.5|103.44|103.48|103.4|1942
1619687780000|2021-04-29 09:16:20|||||||||5807
1619687790000|2021-04-29 09:16:30|103.5|103.48|103.48|103.42|103.5|103.48|103.48|103.42|2125
1619687810000|2021-04-29 09:16:50||103.44||103.44||103.44||103.44|0
1619687820000|2021-04-29 09:17:00|103.5|103.46|103.5|103.44|103.54|103.48|103.5|103.44|6847
1619687830000|2021-04-29 09:17:10|||||||||500
1619687850000|2021-04-29 09:17:30||103.46||103.46||103.46||103.44|0
1619687870000|2021-04-29 09:17:50||103.48||103.48||103.48||103.48|500
1619687880000|2021-04-29 09:18:00|103.54|103.5|103.58|103.5|103.58|103.5|103.54|103.5|1700
1619687930000|2021-04-29 09:18:50|||||||||709
1619687970000|2021-04-29 09:19:30|103.6|103.52|103.62|103.56|103.66|103.6|103.56|103.52|14460
1619687990000|2021-04-29 09:19:50||103.58||103.58||103.58||103.58|2424
1619688000000|2021-04-29 09:20:00|103.64|103.6|103.7|103.62|103.72|103.64|103.64|103.6|1002
1619688030000|2021-04-29 09:20:30|||||||||1952
1619688040000|2021-04-29 09:20:40|103.72|103.64|103.72|103.66|103.72|103.66|103.72|103.64|22
1619688050000|2021-04-29 09:20:50|103.7||103.72||103.74||103.7||2520
1619688060000|2021-04-29 09:21:00|103.74|103.68|103.68|103.62|103.76|103.68|103.68|103.62|13719
1619688070000|2021-04-29 09:21:10|||||||||2497
1619688100000|2021-04-29 09:21:40|103.7|103.64|103.68|103.62|103.72|103.66|103.66|103.62|16882
1619688110000|2021-04-29 09:21:50|103.66|103.6|103.62|103.56|103.66|103.6|103.62|103.56|7850
1619688130000|2021-04-29 09:22:10|103.64|103.58|103.64|103.56|103.66|103.58|103.64|103.56|0
1619688160000|2021-04-29 09:22:40|||||||||1000
1619688170000|2021-04-29 09:22:50|103.66|103.58|103.64|103.62|103.68|103.62|103.64|103.58|5479
1619688180000|2021-04-29 09:23:00||103.6||103.6||103.62||103.6|2015
1619688190000|2021-04-29 09:23:10|103.62|103.56|103.62|103.58|103.62|103.58|103.62|103.56|7939
1619688210000|2021-04-29 09:23:30||103.6||103.6||103.6||103.6|0
1619688220000|2021-04-29 09:23:40|103.6|103.58|103.56|103.5|103.6|103.58|103.56|103.5|12792
1619688230000|2021-04-29 09:23:50|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.52|0
1619688240000|2021-04-29 09:24:00||103.54||103.54||103.56||103.54|0
1619688250000|2021-04-29 09:24:10|103.6|103.56|103.64|103.56|103.64|103.56|103.6|103.56|3747
1619688260000|2021-04-29 09:24:20|103.66|103.58|103.64|103.56|103.66|103.6|103.64|103.56|3354
1619688270000|2021-04-29 09:24:30|103.66|103.58|103.68|103.6|103.68|103.6|103.66|103.58|0
1619688280000|2021-04-29 09:24:40|||||||||5296
1619688290000|2021-04-29 09:24:50|103.7|103.62|103.7|103.64|103.7|103.64|103.7|103.62|0
1619688310000|2021-04-29 09:25:10|103.72|103.66|103.7|103.66|103.72|103.66|103.7|103.66|2300
1619688320000|2021-04-29 09:25:20|103.72||103.68||103.72||103.68||20858
1619688340000|2021-04-29 09:25:40||103.64||103.66||103.66||103.62|460
1619688350000|2021-04-29 09:25:50|||||||||199
1619688380000|2021-04-29 09:26:20|103.66|103.62|103.66|103.62|103.68|103.62|103.66|103.62|2688
1619688390000|2021-04-29 09:26:30|103.68|103.64|103.72|103.66|103.74|103.68|103.68|103.64|6207
1619688410000|2021-04-29 09:26:50|103.7||103.68||103.7||103.68||0
1619688420000|2021-04-29 09:27:00||103.62||103.62||103.64||103.62|5411
1619688440000|2021-04-29 09:27:20|103.7|103.64|103.7|103.64|103.7|103.64|103.7|103.64|1527
1619688480000|2021-04-29 09:28:00|103.68|103.66|103.7|103.64|103.7|103.66|103.68|103.64|483
1619688490000|2021-04-29 09:28:10|103.68||103.68||103.68||103.68||76
1619688510000|2021-04-29 09:28:30|||||||||3800
1619688520000|2021-04-29 09:28:40|||||||||3289
1619688560000|2021-04-29 09:29:20|103.66|103.62|103.66|103.62|103.66|103.62|103.66|103.62|7895
1619688570000|2021-04-29 09:29:30|103.64||103.64||103.64||103.64||0
1619688580000|2021-04-29 09:29:40|103.66|103.64|103.74|103.7|103.74|103.7|103.64|103.62|110043
1619688590000|2021-04-29 09:29:50|||||||||488
1619688600000|2021-04-29 09:30:00|103.72||103.72||103.74||103.72||0
1619688610000|2021-04-29 09:30:10|||||||||1500
1619688620000|2021-04-29 09:30:20||103.68||103.7||103.7||103.68|38743
1619688630000|2021-04-29 09:30:30|103.74|103.72|103.72|103.7|103.74|103.72|103.72|103.7|4683
1619688640000|2021-04-29 09:30:40|103.74|103.72|103.78|103.74|103.82|103.8|103.74|103.7|12471
1619688650000|2021-04-29 09:30:50|103.76|103.72|103.76|103.72|103.76|103.72|103.76|103.72|2328
1619688660000|2021-04-29 09:31:00||103.7||103.72||103.72||103.7|4108
1619688670000|2021-04-29 09:31:10|103.74|103.7|103.74|103.7|103.74|103.7|103.74|103.66|22705
1619688690000|2021-04-29 09:31:30|103.76|103.72|103.74|103.7|103.76|103.72|103.72|103.7|2885
1619688700000|2021-04-29 09:31:40|103.72|103.66|103.7|103.64|103.72|103.7|103.68|103.64|63352
1619688710000|2021-04-29 09:31:50|103.72|103.68|103.72|103.66|103.74|103.68|103.72|103.66|0
1619688720000|2021-04-29 09:32:00|103.7||103.68||103.7||103.68||5329
1619688730000|2021-04-29 09:32:10|||||||||9656
1619688740000|2021-04-29 09:32:20|103.7|103.68|103.7|103.68|103.72|103.68|103.7|103.68|8010
1619688750000|2021-04-29 09:32:30|||||||||1519
1619688780000|2021-04-29 09:33:00|103.72||103.74||103.76||103.72||3582
1619688790000|2021-04-29 09:33:10|103.72||103.72||103.72||103.72||0
1619688800000|2021-04-29 09:33:20|103.74|103.7|103.88|103.84|103.9|103.84|103.72|103.68|15568
1619688810000|2021-04-29 09:33:30|103.9|103.86|103.9|103.86|103.94|103.86|103.88|103.86|736
1619688820000|2021-04-29 09:33:40||103.84||103.84||103.84||103.84|0
1619688840000|2021-04-29 09:34:00|103.88||103.88||103.88||103.88||0
1619688850000|2021-04-29 09:34:10|103.86|103.82|103.82|103.78|103.86|103.82|103.8|103.74|6300
1619688860000|2021-04-29 09:34:20|||||||||6000
1619688870000|2021-04-29 09:34:30|103.84|103.8|103.86|103.8|103.86|103.8|103.84|103.8|1757
1619688880000|2021-04-29 09:34:40|103.88||103.88||103.88||103.88||0
1619688890000|2021-04-29 09:34:50|103.9|103.82|103.92|103.86|103.92|103.86|103.88|103.8|10223
1619688900000|2021-04-29 09:35:00|103.9|103.84|103.9|103.86|103.92|103.86|103.9|103.84|2520
1619688910000|2021-04-29 09:35:10|103.92|103.88|103.92|103.88|103.92|103.88|103.92|103.88|720
1619688930000|2021-04-29 09:35:30|103.9|103.86|103.9|103.82|103.9|103.86|103.9|103.82|1379
1619688940000|2021-04-29 09:35:40|103.88|103.8|103.86|103.8|103.88|103.8|103.86|103.8|82
1619688950000|2021-04-29 09:35:50|103.88|103.82|103.9|103.84|103.9|103.84|103.88|103.82|4031
1619688960000|2021-04-29 09:36:00|103.92|103.86|103.92|103.88|103.92|103.88|103.92|103.86|2081
1619688980000|2021-04-29 09:36:20|||||||||1191
1619689000000|2021-04-29 09:36:40|103.94|103.86|103.92|103.88|103.98|103.88|103.92|103.86|1689
1619689020000|2021-04-29 09:37:00|103.96|103.92|103.92|103.9|103.98|103.92|103.92|103.88|5288
1619689040000|2021-04-29 09:37:20|||||||||18568
1619689050000|2021-04-29 09:37:30|103.96|103.94|103.98|103.94|104|103.94|103.96|103.9|2233
1619689060000|2021-04-29 09:37:40|104|103.96|104|103.96|104|103.96|104|103.96|0
1619689070000|2021-04-29 09:37:50||103.94||103.94||103.94||103.94|3359
1619689080000|2021-04-29 09:38:00|104.02|103.96|104.06|104|104.08|104|104.02|103.96|916
1619689090000|2021-04-29 09:38:10|104.08||104.08||104.08||104.06||0
1619689100000|2021-04-29 09:38:20|104.04|103.98|104.06|103.98|104.08|103.98|104.04|103.98|4478
1619689120000|2021-04-29 09:38:40|104.08|104|104.08|104|104.08|104|104.08|104|10000
1619689130000|2021-04-29 09:38:50|104.06||104.06||104.06||104.06||105
1619689140000|2021-04-29 09:39:00|104.04|104.02|104.06|104.02|104.06|104.02|104.04|104.02|1901
1619689150000|2021-04-29 09:39:10|104.04|104|104.04|104|104.04|104|104.04|104|13467
1619689160000|2021-04-29 09:39:20|104.06||104.06||104.06||104.04||1441
1619689170000|2021-04-29 09:39:30|104.04||104.04||104.04||104.04||0
1619689190000|2021-04-29 09:39:50|104.06|104.02|104.08|104.02|104.08|104.02|104.06|104.02|0
1619689200000|2021-04-29 09:40:00|104.06|104|104.06|104|104.06|104|104.06|104|0
1619689210000|2021-04-29 09:40:10|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104.02|0
1619689250000|2021-04-29 09:40:50|104.1|104.04|104.14|104.08|104.14|104.08|104.1|104.04|1745
1619689280000|2021-04-29 09:41:20|104.12|104.06|104.12|104.06|104.12|104.06|104.12|104.04|4313
1619689290000|2021-04-29 09:41:30|||||||||1050
1619689300000|2021-04-29 09:41:40||104.04||104.04||104.04||104.04|0
1619689310000|2021-04-29 09:41:50||104.06||104.08||104.08||104.06|0
1619689340000|2021-04-29 09:42:20|104.1|104.06|103.94|103.9|104.1|104.06|103.94|103.88|17090
1619689350000|2021-04-29 09:42:30|103.96|103.92|103.94|103.9|103.96|103.92|103.94|103.9|2498
1619689380000|2021-04-29 09:43:00|103.96|103.92|103.98|103.92|104.06|103.98|103.96|103.9|23889
1619689410000|2021-04-29 09:43:30|103.94||103.94||103.94||103.94||164
1619689440000|2021-04-29 09:44:00|103.92|103.88|103.9|103.84|103.92|103.88|103.88|103.8|18459
1619689450000|2021-04-29 09:44:10|103.92||103.92||103.92||103.92||1
1619689460000|2021-04-29 09:44:20|103.94|103.86|103.9|103.86|103.94|103.88|103.9|103.86|16615
1619689470000|2021-04-29 09:44:30|||||||||3807
1619689480000|2021-04-29 09:44:40||103.88||103.86||103.88||103.86|100
1619689490000|2021-04-29 09:44:50||103.88||103.88||103.88||103.88|4779
1619689500000|2021-04-29 09:45:00|103.88|103.86|103.76|103.72|103.88|103.86|103.76|103.72|45486
1619689510000|2021-04-29 09:45:10|103.74|103.7|103.74|103.68|103.8|103.78|103.74|103.66|46813
1619689520000|2021-04-29 09:45:20|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.66|0
1619689530000|2021-04-29 09:45:30|||||||||514
1619689540000|2021-04-29 09:45:40|103.68|103.64|103.66|103.62|103.72|103.66|103.64|103.6|38417
1619689550000|2021-04-29 09:45:50|||||||||1447
1619689600000|2021-04-29 09:46:40|103.64|103.6|103.64|103.56|103.64|103.6|103.64|103.56|16587
1619689610000|2021-04-29 09:46:50|||||||||1500
1619689620000|2021-04-29 09:47:00||103.58||103.58||103.58||103.58|9708
1619689670000|2021-04-29 09:47:50|||||||||2000
1619689680000|2021-04-29 09:48:00|103.62|103.56|103.58|103.52|103.62|103.56|103.58|103.52|170
1619689690000|2021-04-29 09:48:10|||||||||221
1619689700000|2021-04-29 09:48:20|||||||||3852
1619689720000|2021-04-29 09:48:40|103.6|103.54|103.64|103.58|103.66|103.58|103.6|103.54|19353
1619689730000|2021-04-29 09:48:50|103.66|103.6|103.68|103.64|103.68|103.64|103.66|103.6|16258
1619689740000|2021-04-29 09:49:00|103.66|103.6|103.66|103.6|103.68|103.66|103.66|103.6|1950
1619689750000|2021-04-29 09:49:10|||||||||491
1619689760000|2021-04-29 09:49:20||103.62||103.62||103.62||103.62|211
1619689770000|2021-04-29 09:49:30|103.64|103.6|103.62|103.56|103.64|103.6|103.58|103.56|14289
1619689790000|2021-04-29 09:49:50||103.58||103.58||103.58||103.58|1000
1619689800000|2021-04-29 09:50:00|103.6|103.56|103.6|103.56|103.62|103.56|103.6|103.56|15514
1619689810000|2021-04-29 09:50:10|103.62|103.58|103.64|103.58|103.64|103.6|103.6|103.56|17620
1619689830000|2021-04-29 09:50:30|103.66|103.6|103.8|103.72|103.8|103.74|103.66|103.6|36981
1619689840000|2021-04-29 09:50:40|103.82|103.74|103.82|103.78|103.84|103.78|103.82|103.74|8
1619689860000|2021-04-29 09:51:00||103.74||103.76||103.76||103.74|0
1619689870000|2021-04-29 09:51:10|||||||||3118
1619689880000|2021-04-29 09:51:20||103.78||103.76||103.78||103.76|0
1619689890000|2021-04-29 09:51:30|103.8|103.74|103.7|103.62|103.8|103.74|103.7|103.62|11680
1619689900000|2021-04-29 09:51:40|103.72|103.64|103.7|103.64|103.72|103.64|103.7|103.62|0
1619689910000|2021-04-29 09:51:50|||||||||1919
1619689930000|2021-04-29 09:52:10|103.72|103.66|104.02|104|104.04|104|103.72|103.66|110808
1619689940000|2021-04-29 09:52:20|104.04|103.96|104.08|104.02|104.12|104.02|104.04|103.96|18894
1619689950000|2021-04-29 09:52:30|104.06|104.04|104.14|104.1|104.14|104.1|104.06|104.04|15905
1619689960000|2021-04-29 09:52:40|104.18|104.08|104.16|104.1|104.18|104.1|104.16|104.08|4780
1619689970000|2021-04-29 09:52:50|104.18|104.12|104.2|104.14|104.2|104.14|104.18|104.12|528
1619689980000|2021-04-29 09:53:00|104.18|104.12|104.14|104.06|104.18|104.12|104.14|104.06|3971
1619690000000|2021-04-29 09:53:20|||||||||26
1619690010000|2021-04-29 09:53:30||104.08||104.08||104.08||104.08|0
1619690030000|2021-04-29 09:53:50|104.12|104.06|104.1|104.06|104.12|104.06|104.1|104.06|10870
1619690040000|2021-04-29 09:54:00||104.02||104.02||104.02||104.02|725
1619690050000|2021-04-29 09:54:10|104.12|104.04|104.16|104.12|104.16|104.12|104.12|104.04|6511
1619690070000|2021-04-29 09:54:30|||||||||11453
1619690080000|2021-04-29 09:54:40|104.2|104.14|104.24|104.18|104.28|104.18|104.2|104.14|9667
1619690090000|2021-04-29 09:54:50|104.26||104.28||104.3||104.26||14304
1619690110000|2021-04-29 09:55:10||104.16||104.16||104.16||104.16|220
1619690120000|2021-04-29 09:55:20|104.26|104.14|104.18|104.12|104.26|104.18|104.18|104.12|14705
1619690140000|2021-04-29 09:55:40||104.16||104.14||104.16||104.14|2500
1619690160000|2021-04-29 09:56:00|104.2|104.16|104.2|104.14|104.2|104.16|104.18|104.14|6628
1619690170000|2021-04-29 09:56:10|104.22|104.16|104.22|104.16|104.22|104.16|104.22|104.16|1275
1619690180000|2021-04-29 09:56:20|104.2|104.14|104.2|104.14|104.2|104.14|104.2|104.14|0
1619690190000|2021-04-29 09:56:30||104.16||104.16||104.16||104.16|9600
1619690200000|2021-04-29 09:56:40||104.14||104.14||104.14||104.14|275
1619690210000|2021-04-29 09:56:50|104.1|104.12|104.18|104.1|104.2|104.12|104.1|104.08|60755
1619690220000|2021-04-29 09:57:00|104.16|104.12|104.16|104.1|104.16|104.12|104.14|104.1|3834
1619690230000|2021-04-29 09:57:10|104.18|104.12|104.28|104.22|104.28|104.22|104.18|104.12|14591
1619690240000|2021-04-29 09:57:20|||||||||8584
1619690260000|2021-04-29 09:57:40|||||||||8439
1619690270000|2021-04-29 09:57:50||104.24||104.24||104.24||104.24|10004
1619690280000|2021-04-29 09:58:00|104.26|104.22|104.12|104.06|104.26|104.22|104.12|104.06|56731
1619690290000|2021-04-29 09:58:10|104.1|104.04|104.1|104.02|104.1|104.04|104.1|104.02|0
1619690340000|2021-04-29 09:59:00|104.08|104|104.04|103.94|104.08|104|104.04|103.94|33400
1619690350000|2021-04-29 09:59:10|||||||||8720
1619690360000|2021-04-29 09:59:20||103.96||103.96||103.96||103.96|1448
1619690380000|2021-04-29 09:59:40|||||||||460
1619690390000|2021-04-29 09:59:50|104.02|103.94|103.98|103.92|104.02|103.96|103.98|103.9|23656
1619690400000|2021-04-29 10:00:00|103.96|103.9|104.04|103.98|104.04|103.98|103.96|103.9|14483
1619690410000|2021-04-29 10:00:10|||||||||1387
1619690480000|2021-04-29 10:01:20|104.06|104|104.12|104.04|104.18|104.08|104.06|104|28717
1619690490000|2021-04-29 10:01:30|104.1|104.02|104.06|104|104.1|104.02|104.04|104|18679
1619690500000|2021-04-29 10:01:40|||||||||8502
1619690530000|2021-04-29 10:02:10|104.04||104.04||104.04||104.04||2990
1619690540000|2021-04-29 10:02:20||104.02||104.02||104.02||104|4234
1619690550000|2021-04-29 10:02:30|104.06|104.04|104.14|104.06|104.14|104.06|104.06|104.04|766
1619690560000|2021-04-29 10:02:40|104.16||104.14||104.16||104.14||0
1619690570000|2021-04-29 10:02:50|104.16||104.14||104.16||104.14||20
1619690580000|2021-04-29 10:03:00|104.12||104.1||104.14||104.1||0
1619690600000|2021-04-29 10:03:20|104.12|104.08|104.14|104.08|104.16|104.08|104.12|104.08|2242
1619690620000|2021-04-29 10:03:40|104.16|104.1|104.2|104.14|104.2|104.14|104.16|104.1|4329
1619690630000|2021-04-29 10:03:50|||||||||7158
1619690660000|2021-04-29 10:04:20|||||||||4767
1619690670000|2021-04-29 10:04:30|||||||||10000
1619690680000|2021-04-29 10:04:40|104.24|104.16|104.22|104.18|104.24|104.18|104.22|104.16|4161
1619690700000|2021-04-29 10:05:00|104.2|104.16|104.12|104.08|104.2|104.16|104.12|104.06|22315
1619690710000|2021-04-29 10:05:10||104.06||104.06||104.06||104.06|0
1619690730000|2021-04-29 10:05:30|||||||||5000
1619690740000|2021-04-29 10:05:40|104.16|104.08|104.18|104.12|104.18|104.12|104.16|104.08|5246
1619690750000|2021-04-29 10:05:50|104.2||104.18||104.2||104.18||0
1619690760000|2021-04-29 10:06:00|104.2|104.14|104.2|104.14|104.2|104.14|104.18|104.14|100
1619690790000|2021-04-29 10:06:30|||||||||796
1619690800000|2021-04-29 10:06:40||104.16||104.16||104.18||104.16|12799
1619690810000|2021-04-29 10:06:50||104.18||104.18||104.18||104.18|253
1619690820000|2021-04-29 10:07:00|104.18|104.16|104.12|104.06|104.2|104.16|104.12|104.06|37387
1619690830000|2021-04-29 10:07:10|104.1|104.04|104.08|104|104.1|104.04|104.08|104|17258
1619690840000|2021-04-29 10:07:20||104.02||104||104.06||104|3513
1619690850000|2021-04-29 10:07:30||104.06||104.04||104.06||104.02|0
1619690860000|2021-04-29 10:07:40|104.12|104.06|104.12|104.06|104.12|104.08|104.12|104.06|7665
1619690880000|2021-04-29 10:08:00|104.08|104.04|104.08|104.04|104.12|104.08|104.08|104.04|2250
1619690890000|2021-04-29 10:08:10|104.06||104.08||104.1||104.06||369
1619690900000|2021-04-29 10:08:20|104.12||104.12||104.12||104.12||20
1619690920000|2021-04-29 10:08:40|104.08|104.02|104.04|104.02|104.08|104.02|104.04|104.02|6278
1619690930000|2021-04-29 10:08:50|104.08||104.06||104.08||104.06||500
1619690940000|2021-04-29 10:09:00|104.04|104|104|103.96|104.04|104|104|103.94|8845
1619690950000|2021-04-29 10:09:10|103.98|103.98|104|103.96|104.02|103.98|103.98|103.96|15989
1619690960000|2021-04-29 10:09:20|||||||||9565
1619690970000|2021-04-29 10:09:30|104.02|103.98|104|103.94|104.02|103.98|103.96|103.94|51644
1619690980000|2021-04-29 10:09:40|103.98|103.92|103.92|103.88|103.98|103.92|103.9|103.88|48469
1619690990000|2021-04-29 10:09:50|103.9|103.86|103.9|103.88|103.92|103.88|103.84|103.82|27687
1619691000000|2021-04-29 10:10:00||103.86||103.86||103.86||103.86|0
1619691010000|2021-04-29 10:10:10|103.88||103.9||103.9||103.88||3582
1619691020000|2021-04-29 10:10:20|103.88||103.88||103.88||103.88||0
1619691030000|2021-04-29 10:10:30|103.86|103.84|103.86|103.82|103.86|103.84|103.86|103.82|9038
1619691040000|2021-04-29 10:10:40|103.88|103.84|103.86|103.84|103.88|103.84|103.86|103.82|15545
1619691050000|2021-04-29 10:10:50|103.88|103.82|103.88|103.84|103.88|103.84|103.86|103.82|18651
1619691060000|2021-04-29 10:11:00|||||||||1732
1619691070000|2021-04-29 10:11:10|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|3910
1619691090000|2021-04-29 10:11:30|103.88|103.84|103.88|103.84|103.88|103.84|103.88|103.84|8662
1619691100000|2021-04-29 10:11:40|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|20
1619691110000|2021-04-29 10:11:50|103.84||103.84||103.86||103.84||0
1619691140000|2021-04-29 10:12:20|103.86|103.84|103.86|103.82|103.88|103.84|103.86|103.82|9601
1619691150000|2021-04-29 10:12:30|103.84|103.8|103.8|103.76|103.84|103.8|103.78|103.72|30850
1619691160000|2021-04-29 10:12:40|||||||||36
1619691180000|2021-04-29 10:13:00|103.78||103.78||103.8||103.78||0
1619691200000|2021-04-29 10:13:20|103.8|103.78|103.84|103.78|103.84|103.78|103.8|103.78|20452
1619691210000|2021-04-29 10:13:30|||||||||947
1619691220000|2021-04-29 10:13:40|103.86|103.8|103.88|103.84|103.9|103.84|103.86|103.8|10914
1619691230000|2021-04-29 10:13:50|||||||||7778
1619691280000|2021-04-29 10:14:40|103.9|103.86|103.92|103.9|103.92|103.9|103.9|103.86|119
1619691310000|2021-04-29 10:15:10|||||||||1881
1619691320000|2021-04-29 10:15:20|||||||||455
1619691360000|2021-04-29 10:16:00|103.94|103.92|103.96|103.9|104|103.94|103.94|103.9|12410
1619691370000|2021-04-29 10:16:10|103.94|103.88|103.9|103.84|103.94|103.88|103.9|103.84|19776
1619691380000|2021-04-29 10:16:20|||||||||50
1619691390000|2021-04-29 10:16:30|||||||||956
1619691400000|2021-04-29 10:16:40|103.88|103.8|103.86|103.82|103.88|103.82|103.86|103.8|8884
1619691410000|2021-04-29 10:16:50|103.88||103.88||103.88||103.88||9745
1619691420000|2021-04-29 10:17:00|103.9|103.84|103.9|103.84|103.94|103.86|103.9|103.84|2381
1619691430000|2021-04-29 10:17:10|103.88|103.86|103.88|103.82|103.88|103.86|103.88|103.82|7234
1619691440000|2021-04-29 10:17:20|103.86|103.8|103.82|103.76|103.86|103.8|103.82|103.76|31393
1619691450000|2021-04-29 10:17:30|103.8|103.74|103.72|103.64|103.8|103.74|103.72|103.64|5660
1619691460000|2021-04-29 10:17:40||103.66||103.66||103.66||103.66|1
1619691470000|2021-04-29 10:17:50|||||||||947
1619691480000|2021-04-29 10:18:00|103.7|103.64|103.66|103.64|103.7|103.64|103.66|103.64|4474
1619691490000|2021-04-29 10:18:10|103.68|103.66|103.66|103.64|103.68|103.66|103.66|103.64|6629
1619691500000|2021-04-29 10:18:20|103.64|103.62|103.64|103.62|103.64|103.62|103.64|103.62|10173
1619691510000|2021-04-29 10:18:30||103.6||103.6||103.6||103.6|5062
1619691520000|2021-04-29 10:18:40|103.62|103.62|103.64|103.6|103.7|103.62|103.62|103.6|29509
1619691530000|2021-04-29 10:18:50|103.68|103.64|103.66|103.6|103.7|103.64|103.66|103.6|4101
1619691560000|2021-04-29 10:19:20|||||||||9888
1619691580000|2021-04-29 10:19:40|||||||||7868
1619691600000|2021-04-29 10:20:00|103.64|103.58|103.58|103.54|103.64|103.58|103.58|103.54|35056
1619691610000|2021-04-29 10:20:10|103.6|103.56|103.58|103.54|103.6|103.56|103.58|103.54|4597
1619691620000|2021-04-29 10:20:20||103.56||103.54||103.56||103.54|0
1619691630000|2021-04-29 10:20:30|103.6|103.56|103.6|103.56|103.62|103.56|103.6|103.56|5206
1619691650000|2021-04-29 10:20:50|||||||||2000
1619691670000|2021-04-29 10:21:10|103.58|103.54|103.6|103.56|103.6|103.56|103.56|103.54|16604
1619691680000|2021-04-29 10:21:20|103.58|103.54|103.58|103.56|103.58|103.56|103.58|103.54|0
1619691690000|2021-04-29 10:21:30|103.6|103.54|103.58|103.54|103.6|103.56|103.58|103.54|1350
1619691720000|2021-04-29 10:22:00|||||||||500
1619691740000|2021-04-29 10:22:20|103.56||103.56||103.56||103.56||460
1619691750000|2021-04-29 10:22:30|103.54|103.52|103.52|103.5|103.54|103.52|103.52|103.5|10347
1619691760000|2021-04-29 10:22:40|||||||||1900
1619691770000|2021-04-29 10:22:50|103.5|103.48|103.5|103.44|103.5|103.48|103.5|103.42|2754
1619691790000|2021-04-29 10:23:10|103.48||103.48||103.48||103.48||10
1619691810000|2021-04-29 10:23:30|103.46|103.42|103.46|103.4|103.46|103.42|103.46|103.4|6826
1619691840000|2021-04-29 10:24:00|103.4|103.38|103.38|103.36|103.4|103.38|103.38|103.32|8521
1619691850000|2021-04-29 10:24:10|103.4|103.38|103.48|103.42|103.5|103.46|103.4|103.38|18045
1619691880000|2021-04-29 10:24:40|||||||||2578
1619691890000|2021-04-29 10:24:50|103.5|103.44|103.48|103.46|103.5|103.46|103.48|103.44|3605
1619691900000|2021-04-29 10:25:00|103.5|103.44|103.48|103.44|103.5|103.46|103.48|103.44|409
1619691920000|2021-04-29 10:25:20||103.46||103.44||103.46||103.44|300
1619691930000|2021-04-29 10:25:30|103.5|103.46|103.54|103.5|103.58|103.52|103.5|103.46|3153
1619691970000|2021-04-29 10:26:10|103.52|103.48|103.52|103.46|103.52|103.48|103.52|103.46|2120
1619692010000|2021-04-29 10:26:50|103.5|103.44|103.44|103.4|103.5|103.44|103.44|103.4|3569
1619692020000|2021-04-29 10:27:00||103.42||103.4||103.42||103.4|0
1619692040000|2021-04-29 10:27:20|103.46|103.46|103.44|103.4|103.5|103.46|103.44|103.4|20000
1619692050000|2021-04-29 10:27:30|103.46|103.42|103.46|103.42|103.46|103.42|103.46|103.42|0
1619692060000|2021-04-29 10:27:40|||||||||7637
1619692080000|2021-04-29 10:28:00|103.44|103.44|103.44|103.36|103.44|103.44|103.44|103.36|25063
1619692090000|2021-04-29 10:28:10|103.4|103.34|103.38|103.34|103.4|103.34|103.38|103.34|1964
1619692100000|2021-04-29 10:28:20|103.4||103.38||103.4||103.38||0
1619692110000|2021-04-29 10:28:30|103.4||103.38||103.4||103.38||10
1619692130000|2021-04-29 10:28:50|||||||||984
1619692140000|2021-04-29 10:29:00|103.36|103.32|103.3|103.26|103.36|103.32|103.3|103.26|16471
1619692160000|2021-04-29 10:29:20||103.28||103.26||103.28||103.26|0
1619692200000|2021-04-29 10:30:00|103.28|103.24|103.22|103.16|103.28|103.24|103.22|103.16|22740
1619692210000|2021-04-29 10:30:10||103.14||103.16||103.16||103.14|0
1619692220000|2021-04-29 10:30:20|103.24|103.18|103.22|103.2|103.26|103.22|103.22|103.18|7433
1619692230000|2021-04-29 10:30:30|103.24|103.22|103.3|103.22|103.32|103.22|103.24|103.22|3749
1619692240000|2021-04-29 10:30:40|103.28|103.24|103.28|103.22|103.32|103.24|103.26|103.2|17110
1619692250000|2021-04-29 10:30:50|103.32|103.24|103.32|103.26|103.32|103.26|103.32|103.24|2674
1619692290000|2021-04-29 10:31:30|103.34|103.28|103.32|103.3|103.34|103.3|103.32|103.28|130
1619692350000|2021-04-29 10:32:30|103.34|103.32|103.44|103.34|103.44|103.34|103.34|103.32|6166
1619692360000|2021-04-29 10:32:40|103.46|103.36|103.46|103.38|103.46|103.38|103.46|103.36|0
1619692370000|2021-04-29 10:32:50|103.48|103.4|103.48|103.42|103.48|103.42|103.48|103.4|500
1619692380000|2021-04-29 10:33:00|103.46||103.48||103.48||103.46||0
1619692390000|2021-04-29 10:33:10|||||||||9107
1619692400000|2021-04-29 10:33:20|103.46|103.4|103.44|103.4|103.46|103.4|103.42|103.4|11565
1619692410000|2021-04-29 10:33:30||103.42||103.42||103.42||103.42|900
1619692430000|2021-04-29 10:33:50|103.46|103.44|103.48|103.44|103.52|103.44|103.46|103.42|5587
1619692440000|2021-04-29 10:34:00|103.46|103.42|103.42|103.4|103.46|103.42|103.42|103.4|21623
1619692450000|2021-04-29 10:34:10|103.4|103.38|103.4|103.36|103.42|103.38|103.4|103.36|3243
1619692480000|2021-04-29 10:34:40||103.38||103.38||103.38||103.38|0
1619692500000|2021-04-29 10:35:00||103.36||103.36||103.36||103.36|0
1619692510000|2021-04-29 10:35:10|103.42|103.38|103.42|103.38|103.42|103.38|103.42|103.38|3322
1619692530000|2021-04-29 10:35:30|103.4||103.4||103.4||103.4||63
1619692590000|2021-04-29 10:36:30||103.36||103.36||103.36||103.36|5520
1619692600000|2021-04-29 10:36:40|||||||||5000
1619692610000|2021-04-29 10:36:50|103.42|103.38|103.4|103.38|103.42|103.38|103.4|103.38|2727
1619692620000|2021-04-29 10:37:00|||||||||472
1619692630000|2021-04-29 10:37:10|103.38|103.36|103.38|103.32|103.38|103.36|103.38|103.32|8183
1619692640000|2021-04-29 10:37:20|||||||||9619
1619692660000|2021-04-29 10:37:40|||||||||953
1619692680000|2021-04-29 10:38:00|103.36|103.28|103.3|103.26|103.36|103.28|103.3|103.26|8292
1619692690000|2021-04-29 10:38:10|||||||||10018
1619692710000|2021-04-29 10:38:30|103.32|103.28|103.32|103.26|103.32|103.28|103.32|103.26|3307
1619692720000|2021-04-29 10:38:40||103.28||103.28||103.28||103.28|230
1619692730000|2021-04-29 10:38:50||103.26||103.26||103.26||103.26|953
1619692760000|2021-04-29 10:39:20|103.3||103.3||103.32||103.3||0
1619692780000|2021-04-29 10:39:40|||||||||800
1619692790000|2021-04-29 10:39:50|||||||||9626
1619692830000|2021-04-29 10:40:30|||||||||19805
1619692840000|2021-04-29 10:40:40|103.32|103.28|103.32|103.28|103.36|103.28|103.3|103.26|14641
1619692860000|2021-04-29 10:41:00|103.3|103.26|103.3|103.26|103.3|103.26|103.3|103.26|338
1619692870000|2021-04-29 10:41:10|103.28|103.24|103.28|103.24|103.28|103.24|103.28|103.24|11593
1619692960000|2021-04-29 10:42:40|||||||||8012
1619692980000|2021-04-29 10:43:00|103.3|103.26|103.3|103.26|103.3|103.28|103.28|103.24|4280
1619692990000|2021-04-29 10:43:10|||||||||9231
1619693010000|2021-04-29 10:43:30|103.32|103.32|103.34|103.32|103.34|103.32|103.32|103.3|16538
1619693020000|2021-04-29 10:43:40|103.38|103.34|103.4|103.34|103.4|103.34|103.38|103.34|4305
1619693030000|2021-04-29 10:43:50|103.42|103.36|103.4|103.38|103.44|103.38|103.4|103.36|7336
1619693040000|2021-04-29 10:44:00|103.42|103.36|103.44|103.38|103.44|103.38|103.4|103.34|3276
1619693050000|2021-04-29 10:44:10|103.42|103.36|103.4|103.36|103.42|103.36|103.4|103.36|4457
1619693090000|2021-04-29 10:44:50|||||||||5280
1619693100000|2021-04-29 10:45:00|103.38|103.34|103.36|103.32|103.38|103.34|103.36|103.3|14081
1619693120000|2021-04-29 10:45:20|103.38|103.34|103.46|103.42|103.48|103.42|103.38|103.34|1644
1619693130000|2021-04-29 10:45:30|103.44|103.38|103.44|103.38|103.44|103.38|103.44|103.38|7178
1619693140000|2021-04-29 10:45:40||103.36||103.36||103.36||103.36|0
1619693150000|2021-04-29 10:45:50||103.38||103.38||103.38||103.38|0
1619693160000|2021-04-29 10:46:00|103.42|103.36|103.38|103.32|103.42|103.36|103.38|103.32|4294
1619693170000|2021-04-29 10:46:10|||||||||4788
1619693180000|2021-04-29 10:46:20|||||||||94
1619693190000|2021-04-29 10:46:30|103.36|103.36|103.36|103.32|103.36|103.36|103.36|103.32|0
1619693220000|2021-04-29 10:47:00||103.34||103.32||103.34||103.32|2
1619693250000|2021-04-29 10:47:30|103.34|103.3|103.26|103.18|103.34|103.3|103.26|103.18|16602
1619693260000|2021-04-29 10:47:40||103.2||103.2||103.2||103.2|0
1619693280000|2021-04-29 10:48:00|103.24|103.18|103.24|103.16|103.24|103.18|103.24|103.16|4183
1619693290000|2021-04-29 10:48:10|||||||||1000
1619693300000|2021-04-29 10:48:20|||||||||1948
1619693310000|2021-04-29 10:48:30|103.22|103.14|103.16|103.1|103.22|103.14|103.12|103.1|17925
1619693320000|2021-04-29 10:48:40|103.14||103.14||103.14||103.14||0
1619693330000|2021-04-29 10:48:50|103.18|103.12|103.2|103.12|103.2|103.12|103.18|103.1|19407
1619693340000|2021-04-29 10:49:00|103.18||103.18||103.18||103.18||2000
1619693360000|2021-04-29 10:49:20|||||||||2500
1619693390000|2021-04-29 10:49:50|||||||||5000
1619693400000|2021-04-29 10:50:00|103.16|103.16|103.22|103.18|103.22|103.18|103.16|103.16|6419
1619693410000|2021-04-29 10:50:10|103.24||103.26||103.26||103.24||7743
1619693420000|2021-04-29 10:50:20|103.28|103.2|103.3|103.22|103.3|103.22|103.28|103.2|0
1619693460000|2021-04-29 10:51:00|103.32|103.24|103.34|103.26|103.34|103.26|103.32|103.24|0
1619693470000|2021-04-29 10:51:10|103.32|103.32|103.36|103.32|103.38|103.32|103.32|103.3|10921
1619693480000|2021-04-29 10:51:20|103.38||103.38||103.38||103.38||0
1619693490000|2021-04-29 10:51:30|103.36||103.36||103.36||103.36||0
1619693500000|2021-04-29 10:51:40||103.3||103.32||103.32||103.3|8413
1619693510000|2021-04-29 10:51:50||103.3||103.32||103.32||103.3|38
1619693520000|2021-04-29 10:52:00|103.38|103.34|103.36|103.32|103.38|103.34|103.36|103.32|4414
1619693530000|2021-04-29 10:52:10|103.36|103.3|103.45|103.38|103.45|103.38|103.36|103.25|5107
1619693540000|2021-04-29 10:52:20|103.4|103.31|103.32|103.21|103.4|103.31|103.32|103.19|1484
1619693550000|2021-04-29 10:52:30|103.37|103.26|103.26|103.15|103.37|103.26|103.26|103.15|1848
1619693570000|2021-04-29 10:52:50|103.31|103.2|103.31|103.2|103.31|103.2|103.31|103.2|0
1619693580000|2021-04-29 10:53:00|103.26|103.15|103.22|103.09|103.29|103.2|103.22|103.09|3800
1619693590000|2021-04-29 10:53:10|103.27|103.14|103.23|103.12|103.27|103.14|103.22|103.09|0
1619693600000|2021-04-29 10:53:20||103.1||103.12||103.12||103.1|0
1619693620000|2021-04-29 10:53:40|103.18|103.07|103.18|103.05|103.23|103.12|103.18|103.05|0
1619693640000|2021-04-29 10:54:00|103.23|103.1|103.14|103.01|103.23|103.1|103.14|103.01|1078
1619693650000|2021-04-29 10:54:10|103.19|103.06|103.08|102.97|103.19|103.06|103.08|102.97|1
1619693660000|2021-04-29 10:54:20|103.13|103.02|103.08|102.97|103.13|103.02|103.08|102.97|0
1619693670000|2021-04-29 10:54:30|103.13|102.95|103.08|102.97|103.13|103.02|103.08|102.95|0
1619693680000|2021-04-29 10:54:40|103.13|103.02|103.13|103.02|103.13|103.02|103.13|103.02|0
1619693690000|2021-04-29 10:54:50|103.08|102.97|103.08|102.97|103.13|103.02|103.08|102.97|0
1619693700000|2021-04-29 10:55:00|103.13|103.02|103.13|103.02|103.13|103.02|103.13|103.02|0
1619693710000|2021-04-29 10:55:10|103.08|102.97|103.08|102.97|103.13|103.02|103.08|102.97|0
1619693730000|2021-04-29 10:55:30|103.13|103.02|103.13|103.04|103.13|103.04|103.08|102.97|2510
1619693740000|2021-04-29 10:55:40|103.08|102.99|103.13|103.04|103.13|103.04|103.08|102.99|0
1619693750000|2021-04-29 10:55:50|103.08|102.99|103.08|102.99|103.08|102.99|103.08|102.99|0
1619693760000|2021-04-29 10:56:00|103.13|103.04|103.08|102.99|103.13|103.04|103.08|102.99|0
1619693800000|2021-04-29 10:56:40|103.13|103.04|103.08|102.97|103.13|103.04|103.08|102.97|2500
1619693820000|2021-04-29 10:57:00|103.11|103.02|103.11|103.02|103.11|103.02|103.11|103.02|0
1619693880000|2021-04-29 10:58:00|103.09|103|103.04|102.95|103.09|103|103.04|102.95|3716
1619693900000|2021-04-29 10:58:20|103.09|103|103.09|103|103.09|103|103.04|102.95|58
1619693920000|2021-04-29 10:58:40||103.02||103.02||103.02||103.02|0
1619693940000|2021-04-29 10:59:00|103.04|102.95|103.04|102.95|103.09|103|103.04|102.95|0
1619693980000|2021-04-29 10:59:40|103.09|103|103.27|103.16|103.27|103.16|103.09|103|2773
1619693990000|2021-04-29 10:59:50|103.22|103.11|103.2|103.11|103.25|103.16|103.2|103.09|0
1619694000000|2021-04-29 11:00:00|103.24|103.16|103.26|103.17|103.31|103.22|103.24|103.16|876
1619694010000|2021-04-29 11:00:10|103.31|103.2|103.19|103.1|103.31|103.2|103.14|103.05|3842
1619694030000|2021-04-29 11:00:30|103.23|103.05|103.18|103.05|103.23|103.05|103.18|103.05|1036
1619694040000|2021-04-29 11:00:40|103.14||103.14||103.14||103.14||0
1619694060000|2021-04-29 11:01:00|103.19|103.1|103.06|102.97|103.19|103.1|103.06|102.97|5459
1619694070000|2021-04-29 11:01:10|103.11|103.02|103.11|103.02|103.11|103.02|103.11|103.02|0
1619694090000|2021-04-29 11:01:30|103.06|102.97|103.06|102.97|103.06|102.97|103.06|102.97|0
1619694100000|2021-04-29 11:01:40|103.11|103.02|103.14|103.03|103.19|103.08|103.11|103.02|243
1619694110000|2021-04-29 11:01:50|103.19|103.08|103.17|103.06|103.19|103.08|103.1|103.01|0
1619694120000|2021-04-29 11:02:00|103.19|103.08|103.14|103.03|103.19|103.08|103.14|103.03|2500
1619694130000|2021-04-29 11:02:10|103.19|103.08|103.23|103.12|103.23|103.12|103.18|103.07|2271
1619694140000|2021-04-29 11:02:20|103.18|103.07|103.23|103.12|103.25|103.12|103.18|103.07|1643
1619694160000|2021-04-29 11:02:40|103.18|103.07|103.18|103.07|103.18|103.07|103.18|103.07|0
1619694170000|2021-04-29 11:02:50|103.23|103.12|103.23|103.12|103.23|103.12|103.23|103.12|0
1619694180000|2021-04-29 11:03:00|103.25|103.07|103.2|103.07|103.25|103.07|103.2|103.07|0
1619694190000|2021-04-29 11:03:10|103.23|103.12|103.2|103.09|103.23|103.14|103.18|103.07|629
1619694200000|2021-04-29 11:03:20|103.27|103.14|103.3|103.15|103.31|103.2|103.26|103.14|1049
1619694210000|2021-04-29 11:03:30|103.26|103.2|103.32|103.19|103.37|103.24|103.26|103.19|2058
1619694220000|2021-04-29 11:03:40|103.37|103.23|103.36|103.23|103.41|103.28|103.32|103.23|1759
1619694230000|2021-04-29 11:03:50|103.41|103.28|103.41|103.28|103.41|103.28|103.36|103.23|1759
1619694240000|2021-04-29 11:04:00|103.36|103.23|103.41|103.28|103.41|103.28|103.36|103.23|0
1619694250000|2021-04-29 11:04:10|103.36|103.23|103.36|103.23|103.36|103.23|103.36|103.23|0
1619694260000|2021-04-29 11:04:20|103.41|103.28|103.36|103.23|103.41|103.28|103.36|103.23|0
1619694270000|2021-04-29 11:04:30|103.41|103.32|103.41|103.32|103.41|103.32|103.41|103.32|2030
1619694290000|2021-04-29 11:04:50|103.36|103.27|103.35|103.26|103.36|103.27|103.28|103.15|5022
1619694300000|2021-04-29 11:05:00|103.3|103.24|103.35|103.24|103.35|103.26|103.28|103.19|0
1619694310000|2021-04-29 11:05:10|103.3|103.19|103.35|103.24|103.35|103.24|103.3|103.19|0
1619694320000|2021-04-29 11:05:20|103.33|103.19|103.28|103.19|103.33|103.19|103.28|103.19|0
1619694330000|2021-04-29 11:05:30|103.33|103.24|103.31|103.2|103.33|103.24|103.26|103.13|54
1619694340000|2021-04-29 11:05:40|103.26|103.15|103.26|103.15|103.31|103.2|103.26|103.15|0
1619694350000|2021-04-29 11:05:50|103.33|103.24|103.33|103.24|103.33|103.24|103.33|103.24|5
1619694370000|2021-04-29 11:06:10|103.28|103.19|103.28|103.19|103.28|103.19|103.28|103.19|0
1619694380000|2021-04-29 11:06:20||103.17||103.17||103.17||103.17|0
1619694410000|2021-04-29 11:06:50|103.27|103.14|103.22|103.09|103.27|103.14|103.22|103.09|89
1619694420000|2021-04-29 11:07:00|103.27|103.14|103.27|103.14|103.27|103.14|103.22|103.09|0
1619694430000|2021-04-29 11:07:10|103.22|103.09|103.27|103.18|103.27|103.18|103.22|103.09|0
1619694460000|2021-04-29 11:07:40|103.2|103.12|103.2|103.1|103.2|103.12|103.2|103.1|0
1619694470000|2021-04-29 11:07:50||103.12||103.12||103.12||103.12|22801
1619694480000|2021-04-29 11:08:00|103.18|103.1|103.18|103.16|103.2|103.16|103.18|103.1|2351
1619694490000|2021-04-29 11:08:10|103.2|103.14|103.22|103.16|103.22|103.16|103.2|103.12|362
1619694500000|2021-04-29 11:08:20|||||||||3000
1619694530000|2021-04-29 11:08:50|||||||||1318
1619694540000|2021-04-29 11:09:00|103.2|103.14|103.2|103.14|103.2|103.16|103.2|103.14|89
1619694550000|2021-04-29 11:09:10|103.22|103.16|103.26|103.2|103.26|103.2|103.2|103.16|5461
1619694560000|2021-04-29 11:09:20|103.28||103.28||103.28||103.28||0
1619694580000|2021-04-29 11:09:40|||||||||3843
1619694600000|2021-04-29 11:10:00|103.26||103.28||103.28||103.26||1503
1619694610000|2021-04-29 11:10:10|103.3|103.24|103.34|103.26|103.34|103.26|103.28|103.24|5181
1619694620000|2021-04-29 11:10:20|||||||||5253
1619694630000|2021-04-29 11:10:30||103.28||103.3||103.3||103.28|332
1619694640000|2021-04-29 11:10:40|103.36|103.36|103.42|103.34|103.44|103.36|103.36|103.3|11400
1619694680000|2021-04-29 11:11:20|||||||||2000
1619694760000|2021-04-29 11:12:40|103.44|103.36|103.52|103.46|103.52|103.46|103.42|103.36|11244
1619694790000|2021-04-29 11:13:10|||||||||1327
1619694810000|2021-04-29 11:13:30|103.54||103.54||103.56||103.54||103
1619694830000|2021-04-29 11:13:50|||||||||6694
1619694840000|2021-04-29 11:14:00|103.52|103.42|103.44|103.36|103.52|103.42|103.44|103.36|18368
1619694860000|2021-04-29 11:14:20|103.42|103.4|103.42|103.36|103.42|103.4|103.42|103.36|3778
1619694870000|2021-04-29 11:14:30|||||||||1919
1619694900000|2021-04-29 11:15:00|||||||||950
1619694950000|2021-04-29 11:15:50||103.38||103.36||103.38||103.36|1232
1619694960000|2021-04-29 11:16:00|103.4|103.34|103.3|103.24|103.4|103.34|103.3|103.22|9760
1619694970000|2021-04-29 11:16:10|103.32|103.26|103.34|103.28|103.34|103.28|103.3|103.24|4145
1619694990000|2021-04-29 11:16:30|103.36|103.3|103.42|103.36|103.44|103.36|103.36|103.3|1
1619695010000|2021-04-29 11:16:50|103.44|103.38|103.48|103.4|103.5|103.44|103.42|103.36|2963
1619695020000|2021-04-29 11:17:00||103.38||103.38||103.38||103.38|0
1619695030000|2021-04-29 11:17:10|103.46|103.4|103.38|103.32|103.46|103.4|103.38|103.3|7595
1619695050000|2021-04-29 11:17:30|103.36|103.3|103.36|103.28|103.36|103.3|103.36|103.28|0
1619695060000|2021-04-29 11:17:40|103.38||103.38||103.38||103.38||0
1619695080000|2021-04-29 11:18:00|103.36|103.26|103.32|103.26|103.36|103.26|103.32|103.26|10
1619695120000|2021-04-29 11:18:40|||||||||1
1619695130000|2021-04-29 11:18:50|||||||||9645
1619695140000|2021-04-29 11:19:00|103.3|103.24|103.28|103.18|103.3|103.24|103.28|103.18|11701
1619695150000|2021-04-29 11:19:10||103.2||103.2||103.22||103.2|0
1619695160000|2021-04-29 11:19:20|103.3|103.18|103.28|103.24|103.32|103.24|103.28|103.18|1737
1619695180000|2021-04-29 11:19:40||103.22||103.22||103.22||103.22|1553
1619695200000|2021-04-29 11:20:00||103.2||103.2||103.2||103.2|387
1619695210000|2021-04-29 11:20:10||103.22||103.24||103.24||103.22|0
1619695220000|2021-04-29 11:20:20||103.22||103.22||103.22||103.22|1141
1619695240000|2021-04-29 11:20:40|||||||||2398
1619695250000|2021-04-29 11:20:50|||||||||196
1619695270000|2021-04-29 11:21:10||103.24||103.22||103.24||103.22|0
1619695280000|2021-04-29 11:21:20|103.24|103.24|103.16|103.1|103.28|103.24|103.16|103.1|34490
1619695300000|2021-04-29 11:21:40|||||||||200
1619695320000|2021-04-29 11:22:00||103.12||103.12||103.12||103.12|1
1619695330000|2021-04-29 11:22:10|103.18|103.14|103.22|103.18|103.26|103.18|103.18|103.14|323
1619695340000|2021-04-29 11:22:20|103.2|103.16|103.2|103.12|103.2|103.16|103.2|103.1|4096
1619695400000|2021-04-29 11:23:20|||||||||955
1619695410000|2021-04-29 11:23:30|103.18|103.1|103.16|103.1|103.18|103.1|103.16|103.1|4668
1619695420000|2021-04-29 11:23:40|103.14|103.12|103.22|103.18|103.22|103.18|103.14|103.12|1872
1619695440000|2021-04-29 11:24:00||103.14||103.16||103.16||103.14|1788
1619695470000|2021-04-29 11:24:30|103.24|103.18|103.3|103.22|103.3|103.22|103.24|103.16|8693
1619695520000|2021-04-29 11:25:20|103.28|103.2|103.28|103.22|103.28|103.22|103.28|103.2|7200
1619695560000|2021-04-29 11:26:00|103.3|103.24|103.3|103.22|103.34|103.26|103.3|103.22|5877
1619695570000|2021-04-29 11:26:10|103.28||103.28||103.28||103.28||0
1619695580000|2021-04-29 11:26:20|103.26|103.2|103.28|103.22|103.28|103.22|103.26|103.2|606
1619695590000|2021-04-29 11:26:30||103.2||103.2||103.2||103.2|2000
1619695600000|2021-04-29 11:26:40||103.22||103.2||103.22||103.2|0
1619695610000|2021-04-29 11:26:50|103.26|103.22|103.28|103.22|103.28|103.22|103.26|103.22|0
1619695620000|2021-04-29 11:27:00|103.26|103.2|103.28|103.22|103.28|103.22|103.26|103.2|19
1619695680000|2021-04-29 11:28:00|103.26|103.2|103.26|103.22|103.28|103.22|103.26|103.2|3104
1619695690000|2021-04-29 11:28:10|||||||||183
1619695760000|2021-04-29 11:29:20|103.28|103.24|103.22|103.18|103.28|103.24|103.22|103.18|11963
1619695770000|2021-04-29 11:29:30|103.2|103.16|103.2|103.16|103.2|103.16|103.2|103.16|1162
1619695780000|2021-04-29 11:29:40|||||||||1000
1619695810000|2021-04-29 11:30:10|103.18||103.18||103.18||103.18||1300
1619695830000|2021-04-29 11:30:30|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|2263
1619695840000|2021-04-29 11:30:40|103.24|103.2|103.28|103.22|103.28|103.22|103.24|103.2|2658
1619695850000|2021-04-29 11:30:50|103.3|103.24|103.32|103.26|103.36|103.3|103.3|103.24|7046
1619695860000|2021-04-29 11:31:00|103.3|103.24|103.3|103.22|103.3|103.24|103.3|103.22|0
1619695870000|2021-04-29 11:31:10|103.28||103.28||103.3||103.28||10
1619695880000|2021-04-29 11:31:20|103.26|103.2|103.24|103.18|103.26|103.2|103.2|103.16|8472
1619695890000|2021-04-29 11:31:30|||||||||1703
1619695900000|2021-04-29 11:31:40|103.26|103.2|103.28|103.22|103.32|103.28|103.26|103.2|7649
1619695910000|2021-04-29 11:31:50|103.3||103.3||103.32||103.28||839
1619695930000|2021-04-29 11:32:10|103.28||103.3||103.3||103.28||1541
1619695940000|2021-04-29 11:32:20|||||||||314
1619695950000|2021-04-29 11:32:30|103.28||103.28||103.28||103.28||0
1619695960000|2021-04-29 11:32:40|103.26|103.2|103.26|103.18|103.26|103.2|103.24|103.16|11580
1619695970000|2021-04-29 11:32:50|103.24|103.16|103.24|103.18|103.24|103.18|103.24|103.16|1919
1619695980000|2021-04-29 11:33:00|103.26||103.26||103.26||103.26||438
1619695990000|2021-04-29 11:33:10|103.24|103.16|103.24|103.18|103.26|103.18|103.24|103.16|0
1619696000000|2021-04-29 11:33:20|103.26||103.26||103.26||103.26||0
1619696010000|2021-04-29 11:33:30|103.24||103.24||103.24||103.24||0
1619696020000|2021-04-29 11:33:40|103.22|103.16|103.22|103.16|103.24|103.16|103.2|103.16|1522
1619696030000|2021-04-29 11:33:50|103.2||103.2||103.2||103.2||0
1619696050000|2021-04-29 11:34:10|||||||||9873
1619696100000|2021-04-29 11:35:00|103.18|103.14|103.16|103.12|103.18|103.14|103.16|103.12|10726
1619696110000|2021-04-29 11:35:10|103.18|103.14|103.16|103.12|103.18|103.14|103.16|103.12|8075
1619696120000|2021-04-29 11:35:20|103.14|103.1|103.14|103.1|103.18|103.12|103.14|103.1|6599
1619696140000|2021-04-29 11:35:40|103.18|103.12|103.14|103.1|103.18|103.12|103.14|103.1|538
1619696150000|2021-04-29 11:35:50|||||||||4245
1619696250000|2021-04-29 11:37:30||103.12||103.1||103.12||103.1|450
1619696290000|2021-04-29 11:38:10|||||||||412
1619696300000|2021-04-29 11:38:20||103.12||103.12||103.12||103.12|0
1619696310000|2021-04-29 11:38:30||103.1||103.1||103.1||103.1|0
1619696340000|2021-04-29 11:39:00|||||||||969
1619696420000|2021-04-29 11:40:20|||||||||229
1619696460000|2021-04-29 11:41:00|103.12|103.12|103.14|103.1|103.16|103.14|103.12|103.1|5594
1619696510000|2021-04-29 11:41:50|103.1|103.08|103.1|103.04|103.1|103.08|103.08|103.04|28533
1619696520000|2021-04-29 11:42:00|||||||||100
1619696530000|2021-04-29 11:42:10|103.12|103.06|103.1|103.06|103.12|103.06|103.1|103.06|3398
1619696560000|2021-04-29 11:42:40||103.04||103.04||103.04||103.04|8
1619696590000|2021-04-29 11:43:10||103.06||103.06||103.06||103.06|0
1619696600000|2021-04-29 11:43:20|||||||||899
1619696610000|2021-04-29 11:43:30|||||||||5000
1619696630000|2021-04-29 11:43:50|||||||||5515
1619696670000|2021-04-29 11:44:30|103.12|103.08|103.2|103.12|103.2|103.14|103.12|103.08|10911
1619696690000|2021-04-29 11:44:50||103.14||103.16||103.16||103.14|14
1619696700000|2021-04-29 11:45:00|103.18|103.14|103.18|103.12|103.18|103.14|103.18|103.12|2826
1619696720000|2021-04-29 11:45:20|103.16|103.1|103.14|103.08|103.16|103.1|103.14|103.08|13375
1619696740000|2021-04-29 11:45:40||103.06||103.08||103.08||103.06|500
1619696780000|2021-04-29 11:46:20|103.12|103.06|103.1|103.06|103.14|103.08|103.1|103.06|2600
1619696800000|2021-04-29 11:46:40|103.06|103.04|103.16|103.1|103.34|103.1|103.04|103|226051
1619696810000|2021-04-29 11:46:50|103.18||103.18||103.18||103.18||2876
1619696820000|2021-04-29 11:47:00|103.2|103.12|103.18|103.12|103.24|103.18|103.18|103.1|10289
1619696830000|2021-04-29 11:47:10||103.1||103.12||103.12||103.1|0
1619696840000|2021-04-29 11:47:20|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|1200
1619696850000|2021-04-29 11:47:30|103.22|103.16|103.26|103.18|103.28|103.18|103.22|103.16|5025
1619696870000|2021-04-29 11:47:50|||||||||719
1619696880000|2021-04-29 11:48:00|||||||||3000
1619696910000|2021-04-29 11:48:30|103.24||103.24||103.24||103.24||0
1619696930000|2021-04-29 11:48:50|||||||||2500
1619696950000|2021-04-29 11:49:10|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|70
1619696960000|2021-04-29 11:49:20||103.14||103.18||103.18||103.12|2529
1619696980000|2021-04-29 11:49:40|103.24|103.2|103.24|103.22|103.24|103.22|103.24|103.2|4603
1619697000000|2021-04-29 11:50:00||103.2||103.2||103.2||103.2|454
1619697010000|2021-04-29 11:50:10||103.18||103.18||103.18||103.18|0
1619697020000|2021-04-29 11:50:20|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|0
1619697040000|2021-04-29 11:50:40|103.2||103.22||103.22||103.2||639
1619697050000|2021-04-29 11:50:50|103.2||103.2||103.2||103.2||0
1619697080000|2021-04-29 11:51:20|||||||||70626
1619697100000|2021-04-29 11:51:40|103.18|103.24|103.34|103.28|103.34|103.28|103.18|103.18|112870
1619697110000|2021-04-29 11:51:50|103.36|103.3|103.34|103.28|103.36|103.32|103.32|103.28|7106
1619697120000|2021-04-29 11:52:00|103.32|103.26|103.32|103.24|103.32|103.26|103.32|103.22|10117
1619697160000|2021-04-29 11:52:40||103.26||103.24||103.26||103.24|107
1619697170000|2021-04-29 11:52:50|||||||||1000
1619697180000|2021-04-29 11:53:00|103.3|103.22|103.3|103.22|103.3|103.22|103.3|103.22|1307
1619697210000|2021-04-29 11:53:30||103.24||103.24||103.26||103.24|57
1619697240000|2021-04-29 11:54:00|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|2700
1619697250000|2021-04-29 11:54:10||103.24||103.24||103.24||103.24|0
1619697260000|2021-04-29 11:54:20|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|0
1619697270000|2021-04-29 11:54:30|||||||||1990
1619697290000|2021-04-29 11:54:50|||||||||1247
1619697300000|2021-04-29 11:55:00|103.24|103.2|103.24|103.16|103.24|103.2|103.24|103.16|3874
1619697320000|2021-04-29 11:55:20||103.18||103.18||103.18||103.18|2
1619697330000|2021-04-29 11:55:30|||||||||200
1619697350000|2021-04-29 11:55:50|103.22||103.22||103.22||103.22||23141
1619697390000|2021-04-29 11:56:30|103.2|103.16|103.22|103.18|103.22|103.18|103.16|103.12|20203
1619697400000|2021-04-29 11:56:40|||||||||280
1619697430000|2021-04-29 11:57:10||103.16||103.14||103.16||103.14|2502
1619697440000|2021-04-29 11:57:20||103.16||103.18||103.18||103.16|0
1619697520000|2021-04-29 11:58:40|||||||||7966
1619697560000|2021-04-29 11:59:20|103.2|103.16|103.2|103.14|103.2|103.16|103.2|103.14|4844
1619697570000|2021-04-29 11:59:30||103.12||103.12||103.12||103.12|7057
1619697580000|2021-04-29 11:59:40|103.18||103.18||103.18||103.16||2500
1619697610000|2021-04-29 12:00:10|103.16|103.14|103.16|103.12|103.16|103.14|103.16|103.12|0
1619697620000|2021-04-29 12:00:20|||||||||2400
1619697630000|2021-04-29 12:00:30|103.18|103.14|103.26|103.22|103.32|103.28|103.18|103.14|26422
1619697640000|2021-04-29 12:00:40|||||||||3000
1619697680000|2021-04-29 12:01:20|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|500
1619697700000|2021-04-29 12:01:40|||||||||5378
1619697710000|2021-04-29 12:01:50|103.26|103.22|103.26|103.22|103.28|103.24|103.26|103.22|2841
1619697740000|2021-04-29 12:02:20|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|10948
1619697780000|2021-04-29 12:03:00||103.18||103.2||103.22||103.18|44971
1619697790000|2021-04-29 12:03:10|103.22|103.18|103.24|103.2|103.24|103.2|103.22|103.18|112097
1619697800000|2021-04-29 12:03:20|||||||||3437
1619697820000|2021-04-29 12:03:40|103.26|103.24|103.28|103.24|103.28|103.24|103.26|103.24|2058
1619697830000|2021-04-29 12:03:50|103.26|103.22|103.28|103.22|103.28|103.22|103.24|103.2|0
1619697840000|2021-04-29 12:04:00||103.24||103.22||103.24||103.22|0
1619697880000|2021-04-29 12:04:40|103.3|103.24|103.34|103.28|103.34|103.28|103.3|103.24|5413
1619697900000|2021-04-29 12:05:00|103.36|103.3|103.38|103.32|103.38|103.32|103.36|103.3|464
1619697910000|2021-04-29 12:05:10||103.3||103.3||103.3||103.3|0
1619697930000|2021-04-29 12:05:30|||||||||14429
1619697970000|2021-04-29 12:06:10||103.32||103.32||103.32||103.32|18832
1619697980000|2021-04-29 12:06:20|103.34|103.3|103.34|103.32|103.34|103.32|103.34|103.3|12
1619697990000|2021-04-29 12:06:30|103.38||103.38||103.38||103.38||1
1619698040000|2021-04-29 12:07:20|103.4|103.4|103.36|103.32|103.42|103.4|103.36|103.32|42501
1619698070000|2021-04-29 12:07:50|103.34||103.34||103.34||103.34||0
1619698090000|2021-04-29 12:08:10|||||||||1451
1619698110000|2021-04-29 12:08:30|103.32|103.3|103.32|103.28|103.32|103.3|103.3|103.28|3914
1619698130000|2021-04-29 12:08:50|103.3|103.26|103.3|103.26|103.3|103.26|103.3|103.24|0
1619698170000|2021-04-29 12:09:30|||||||||152
1619698210000|2021-04-29 12:10:10|103.28|103.24|103.24|103.2|103.28|103.24|103.24|103.2|10317
1619698220000|2021-04-29 12:10:20|103.26|103.22|103.36|103.28|103.4|103.34|103.26|103.22|35879
1619698230000|2021-04-29 12:10:30|103.34||103.34||103.34||103.34||0
1619698240000|2021-04-29 12:10:40|103.36|103.3|103.34|103.3|103.36|103.3|103.34|103.3|726
1619698270000|2021-04-29 12:11:10|||||||||241
1619698280000|2021-04-29 12:11:20|103.32|103.28|103.32|103.26|103.32|103.28|103.32|103.26|5302
1619698290000|2021-04-29 12:11:30|103.3|103.24|103.3|103.24|103.3|103.24|103.3|103.24|0
1619698330000|2021-04-29 12:12:10|||||||||10797
1619698340000|2021-04-29 12:12:20||103.22||103.22||103.22||103.22|6
1619698360000|2021-04-29 12:12:40||103.24||103.24||103.24||103.24|0
1619698380000|2021-04-29 12:13:00|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|0
1619698400000|2021-04-29 12:13:20||103.24||103.24||103.24||103.24|0
1619698440000|2021-04-29 12:14:00|103.3|103.26|103.28|103.24|103.3|103.28|103.28|103.24|3554
1619698490000|2021-04-29 12:14:50|||||||||1452
1619698520000|2021-04-29 12:15:20|||||||||3853
1619698540000|2021-04-29 12:15:40|||||||||17030
1619698570000|2021-04-29 12:16:10|||||||||1916
1619698600000|2021-04-29 12:16:40|||||||||803
1619698620000|2021-04-29 12:17:00|103.26||103.26||103.28||103.26||2249
1619698650000|2021-04-29 12:17:30|103.28|103.26|103.28|103.26|103.28|103.26|103.28|103.26|614
1619698680000|2021-04-29 12:18:00|||||||||1
1619698720000|2021-04-29 12:18:40|||||||||530
1619698750000|2021-04-29 12:19:10||103.24||103.24||103.24||103.24|874
1619698790000|2021-04-29 12:19:50|103.3|103.26|103.24|103.2|103.3|103.26|103.24|103.2|11180
1619698800000|2021-04-29 12:20:00|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|1883
1619698830000|2021-04-29 12:20:30|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|48
1619698840000|2021-04-29 12:20:40|103.28|103.22|103.28|103.2|103.28|103.22|103.28|103.2|1984
1619698870000|2021-04-29 12:21:10|||||||||1200
1619698900000|2021-04-29 12:21:40|103.26|103.18|103.22|103.18|103.26|103.18|103.22|103.18|23505
1619698950000|2021-04-29 12:22:30|||||||||94
1619699000000|2021-04-29 12:23:20|103.2|103.16|103.14|103.12|103.22|103.18|103.14|103.12|135960
1619699010000|2021-04-29 12:23:30|103.16|103.1|103.18|103.14|103.2|103.18|103.14|103.08|59636
1619699030000|2021-04-29 12:23:50|||||||||94
1619699050000|2021-04-29 12:24:10|103.16|103.12|103.22|103.2|103.28|103.2|103.16|103.12|6116
1619699080000|2021-04-29 12:24:40|||||||||233
1619699100000|2021-04-29 12:25:00|103.2|103.18|103.2|103.14|103.2|103.2|103.2|103.14|6828
1619699120000|2021-04-29 12:25:20||103.16||103.16||103.16||103.16|1661
1619699150000|2021-04-29 12:25:50|103.22|103.18|103.2|103.18|103.24|103.18|103.2|103.16|5041
1619699170000|2021-04-29 12:26:10||103.16||103.18||103.18||103.16|2277
1619699190000|2021-04-29 12:26:30|||||||||484
1619699200000|2021-04-29 12:26:40|103.18|103.16|103.14|103.08|103.2|103.16|103.14|103.08|7322
1619699220000|2021-04-29 12:27:00|||||||||19291
1619699250000|2021-04-29 12:27:30|103.12|103.06|103.12|103.06|103.12|103.06|103.12|103.06|7652
1619699260000|2021-04-29 12:27:40|103.1|103.04|103.1|103.04|103.1|103.04|103.1|103.04|0
1619699280000|2021-04-29 12:28:00|103.08|103.06|103.06|103|103.08|103.06|103.06|103|0
1619699300000|2021-04-29 12:28:20|||||||||98
1619699310000|2021-04-29 12:28:30|103.02|102.98|102.92|102.9|103.04|103|102.9|102.86|118799
1619699330000|2021-04-29 12:28:50||102.88||102.88||102.88||102.86|5189
1619699340000|2021-04-29 12:29:00|102.9|102.86|102.88|102.82|102.9|102.86|102.88|102.82|0
1619699360000|2021-04-29 12:29:20|102.86|102.8|102.82|102.8|102.86|102.8|102.82|102.8|7572
1619699370000|2021-04-29 12:29:30|102.8|102.76|102.76|102.72|102.8|102.78|102.76|102.72|14612
1619699380000|2021-04-29 12:29:40|102.8|102.74|102.8|102.72|102.82|102.74|102.76|102.72|665
1619699400000|2021-04-29 12:30:00||102.74||102.74||102.76||102.74|30196
1619699410000|2021-04-29 12:30:10|102.82|102.78|102.8|102.74|102.82|102.78|102.8|102.74|4252
1619699420000|2021-04-29 12:30:20|102.82|102.82|102.76|102.74|102.86|102.82|102.76|102.74|38708
1619699430000|2021-04-29 12:30:30|||||||||10145
1619699440000|2021-04-29 12:30:40|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.76|50
1619699460000|2021-04-29 12:31:00|102.84|102.74|102.84|102.8|102.86|102.8|102.84|102.74|3323
1619699480000|2021-04-29 12:31:20|||||||||7813
1619699520000|2021-04-29 12:32:00||102.82||102.82||102.82||102.82|2023
1619699530000|2021-04-29 12:32:10|102.86|102.84|102.88|102.84|102.88|102.84|102.86|102.84|10212
1619699560000|2021-04-29 12:32:40|102.92|102.86|102.94|102.9|102.94|102.92|102.92|102.86|1273
1619699570000|2021-04-29 12:32:50|102.92|102.88|102.92|102.88|102.92|102.88|102.92|102.86|7473
1619699590000|2021-04-29 12:33:10|102.9||102.9||102.9||102.9||2022
1619699600000|2021-04-29 12:33:20|||||||||6000
1619699620000|2021-04-29 12:33:40|||||||||1600
1619699630000|2021-04-29 12:33:50|||||||||1548
1619699650000|2021-04-29 12:34:10|||||||||2
1619699660000|2021-04-29 12:34:20|102.88|102.86|103.02|102.96|103.02|103|102.86|102.82|144835
1619699670000|2021-04-29 12:34:30|||||||||988
1619699680000|2021-04-29 12:34:40|103|102.94|103|102.92|103|102.94|103|102.9|7701
1619699690000|2021-04-29 12:34:50|102.98|102.94|102.96|102.92|102.98|102.94|102.96|102.92|2000
1619699700000|2021-04-29 12:35:00|102.94|102.9|102.94|102.88|102.94|102.9|102.94|102.86|3098
1619699710000|2021-04-29 12:35:10|102.92|102.86|102.78|102.72|102.92|102.86|102.78|102.72|20041
1619699720000|2021-04-29 12:35:20||102.74||102.74||102.74||102.74|0
1619699730000|2021-04-29 12:35:30|102.8|102.76|102.84|102.8|102.88|102.82|102.8|102.76|8012
1619699740000|2021-04-29 12:35:40|102.88|102.82|102.88|102.84|102.88|102.84|102.88|102.82|1109
1619699750000|2021-04-29 12:35:50|102.86|102.82|102.44|102.4|102.86|102.82|102.44|102.4|60833
1619699760000|2021-04-29 12:36:00|102.42|102.38|102.48|102.42|102.54|102.5|102.4|102.3|26659
1619699770000|2021-04-29 12:36:10|102.46|102.4|102.54|102.5|102.58|102.52|102.42|102.36|9041
1619699780000|2021-04-29 12:36:20|102.52|102.48|101.54|101.48|102.52|102.48|101.48|101.44|532986
1619699790000|2021-04-29 12:36:30|101.56|101.5|102.26|102.18|102.34|102.26|101.54|101.5|109435
1619699800000|2021-04-29 12:36:40|102.28|102.2|102.28|102.18|102.36|102.26|102.22|102.16|22945
1619699810000|2021-04-29 12:36:50|102.32|102.22|102.64|102.54|102.74|102.72|102.32|102.22|304934
1619699820000|2021-04-29 12:37:00|102.62|102.56|102.64|102.56|102.64|102.6|102.62|102.48|11816
1619699830000|2021-04-29 12:37:10|102.62||102.68||102.7||102.62||16992
1619699840000|2021-04-29 12:37:20|102.72|102.58|102.66|102.58|102.74|102.66|102.66|102.58|6934
1619699850000|2021-04-29 12:37:30|102.64|102.56|102.64|102.56|102.64|102.6|102.64|102.54|2554
1619699860000|2021-04-29 12:37:40|102.7|102.58|102.84|102.76|102.84|102.76|102.7|102.58|12708
1619699870000|2021-04-29 12:37:50|102.82|102.74|102.88|102.76|102.88|102.78|102.78|102.7|31339
1619699880000|2021-04-29 12:38:00|102.82|102.74|102.8|102.74|102.86|102.74|102.8|102.74|470
1619699890000|2021-04-29 12:38:10|102.84|102.76|102.98|102.84|103|102.92|102.84|102.76|22291
1619699900000|2021-04-29 12:38:20||102.86||102.88||102.88||102.84|1154
1619699910000|2021-04-29 12:38:30|102.96|102.86|102.8|102.68|102.96|102.86|102.8|102.66|6660
1619699920000|2021-04-29 12:38:40|102.76|102.66|102.76|102.68|102.76|102.68|102.74|102.62|630
1619699940000|2021-04-29 12:39:00||102.7||102.7||102.7||102.7|0
1619699950000|2021-04-29 12:39:10|||||||||958
1619699960000|2021-04-29 12:39:20|102.8|102.74|102.84|102.82|102.84|102.82|102.78|102.74|15112
1619699980000|2021-04-29 12:39:40|102.88|102.8|102.8|102.7|102.88|102.8|102.78|102.7|10057
1619699990000|2021-04-29 12:39:50|102.78||102.76||102.78||102.76||4407
1619700030000|2021-04-29 12:40:30|102.74|102.68|102.7|102.62|102.74|102.68|102.7|102.6|9311
1619700040000|2021-04-29 12:40:40|102.68|102.64|102.64|102.56|102.68|102.64|102.64|102.54|9319
1619700050000|2021-04-29 12:40:50|||||||||4944
1619700060000|2021-04-29 12:41:00|102.66|102.6|102.7|102.62|102.7|102.64|102.66|102.6|4256
1619700070000|2021-04-29 12:41:10|102.68|102.6|102.68|102.62|102.68|102.62|102.68|102.6|0
1619700080000|2021-04-29 12:41:20|||||||||594
1619700090000|2021-04-29 12:41:30||102.6||102.6||102.6||102.6|2020
1619700100000|2021-04-29 12:41:40|102.66|102.62|102.66|102.6|102.7|102.62|102.66|102.6|24557
1619700110000|2021-04-29 12:41:50|102.64|102.58|102.22|102.16|102.66|102.6|102.22|102.16|14371
1619700120000|2021-04-29 12:42:00|102.24|102.18|102.46|102.36|102.46|102.36|102.2|102.16|24801
1619700130000|2021-04-29 12:42:10|102.44|102.34|102.44|102.34|102.44|102.4|102.4|102.3|11312
1619700140000|2021-04-29 12:42:20|102.42|102.32|102.38|102.28|102.42|102.36|102.38|102.28|400
1619700150000|2021-04-29 12:42:30|102.4|102.3|102.5|102.4|102.5|102.4|102.4|102.3|10211
1619700160000|2021-04-29 12:42:40|102.48|102.38|102.46|102.36|102.48|102.38|102.46|102.32|1012
1619700170000|2021-04-29 12:42:50|102.44|102.34|102.44|102.36|102.46|102.36|102.42|102.34|4
1619700190000|2021-04-29 12:43:10|||||||||426
1619700200000|2021-04-29 12:43:20|102.48|102.38|102.46|102.38|102.48|102.44|102.46|102.38|23
1619700210000|2021-04-29 12:43:30|102.44|102.36|102.46|102.4|102.46|102.4|102.44|102.36|0
1619700220000|2021-04-29 12:43:40|102.44|102.38|102.46|102.38|102.46|102.38|102.44|102.36|2
1619700230000|2021-04-29 12:43:50|102.48|102.4|102.48|102.42|102.48|102.44|102.46|102.4|7650
1619700240000|2021-04-29 12:44:00|102.5|102.44|102.5|102.46|102.5|102.46|102.5|102.44|1
1619700250000|2021-04-29 12:44:10|102.48|102.44|102.5|102.42|102.5|102.44|102.46|102.4|19794
1619700260000|2021-04-29 12:44:20|102.48||102.5||102.5||102.48||1
1619700270000|2021-04-29 12:44:30||102.44||102.46||102.46||102.44|4087
1619700280000|2021-04-29 12:44:40|||||||||4000
1619700310000|2021-04-29 12:45:10|||||||||6311
1619700330000|2021-04-29 12:45:30|102.56|102.48|102.56|102.5|102.56|102.5|102.56|102.48|1387
1619700340000|2021-04-29 12:45:40|102.54|102.48|102.5|102.46|102.54|102.48|102.5|102.46|2500
1619700350000|2021-04-29 12:45:50|102.52|102.48|102.54|102.46|102.56|102.48|102.52|102.46|2126
1619700360000|2021-04-29 12:46:00|102.48|102.44|102.48|102.4|102.48|102.44|102.46|102.38|3578
1619700370000|2021-04-29 12:46:10|102.46|102.38|102.48|102.4|102.48|102.4|102.46|102.38|102
1619700380000|2021-04-29 12:46:20|102.46|102.42|102.46|102.4|102.46|102.42|102.46|102.4|15
1619700400000|2021-04-29 12:46:40|102.48|102.38|102.44|102.36|102.48|102.38|102.44|102.36|6301
1619700410000|2021-04-29 12:46:50||102.34||102.36||102.36||102.34|0
1619700420000|2021-04-29 12:47:00||102.34||102.34||102.34||102.34|0
1619700430000|2021-04-29 12:47:10|||||||||10000
1619700440000|2021-04-29 12:47:20||102.36||102.36||102.38||102.36|0
1619700450000|2021-04-29 12:47:30||102.34||102.34||102.34||102.34|11473
1619700460000|2021-04-29 12:47:40|102.4||102.4||102.4||102.4||0
1619700470000|2021-04-29 12:47:50||102.36||102.34||102.36||102.34|39040
1619700480000|2021-04-29 12:48:00|||||||||6190
1619700490000|2021-04-29 12:48:10||102.36||102.36||102.36||102.36|185
1619700500000|2021-04-29 12:48:20|||||||||454
1619700520000|2021-04-29 12:48:40|102.38|102.34|102.38|102.34|102.38|102.34|102.38|102.34|205
1619700530000|2021-04-29 12:48:50|102.36||102.36||102.36||102.36||0
1619700550000|2021-04-29 12:49:10|102.34|102.32|102.34|102.3|102.36|102.32|102.34|102.3|4389
1619700560000|2021-04-29 12:49:20|102.32|102.28|102.3|102.22|102.34|102.28|102.3|102.22|5476
1619700570000|2021-04-29 12:49:30|102.28||102.28||102.28||102.28||0
1619700580000|2021-04-29 12:49:40|102.26|102.2|102.22|102.2|102.26|102.2|102.22|102.2|3573
1619700620000|2021-04-29 12:50:20|102.2|102.16|102.18|102.12|102.2|102.16|102.18|102.12|8127
1619700630000|2021-04-29 12:50:30|102.16|102.1|102.12|102.06|102.16|102.1|102.12|102.04|0
1619700640000|2021-04-29 12:50:40|102.14|102.08|102.3|102.24|102.36|102.24|102.12|102.08|26254
1619700650000|2021-04-29 12:50:50|102.28||102.28||102.28||102.28||0
1619700660000|2021-04-29 12:51:00|102.3|102.32|102.34|102.28|102.34|102.32|102.3|102.26|68945
1619700670000|2021-04-29 12:51:10|||||||||2128
1619700680000|2021-04-29 12:51:20|102.32||102.32||102.32||102.32||9740
1619700690000|2021-04-29 12:51:30|||||||||17993
1619700700000|2021-04-29 12:51:40|102.3|102.26|102.3|102.24|102.32|102.26|102.3|102.22|6395
1619700720000|2021-04-29 12:52:00|102.32||102.3||102.32||102.3||400
1619700730000|2021-04-29 12:52:10|102.32||102.3||102.32||102.3||2609
1619700740000|2021-04-29 12:52:20|102.32|102.26|102.34|102.28|102.34|102.3|102.32|102.26|9221
1619700750000|2021-04-29 12:52:30|102.32|102.26|102.24|102.2|102.32|102.26|102.24|102.2|10286
1619700760000|2021-04-29 12:52:40||102.22||102.22||102.22||102.22|450
1619700770000|2021-04-29 12:52:50|102.26|102.24|102.3|102.26|102.3|102.26|102.26|102.24|6889
1619700790000|2021-04-29 12:53:10|102.32|102.28|102.34|102.28|102.34|102.3|102.32|102.28|3486
1619700800000|2021-04-29 12:53:20||102.3||102.3||102.3||102.3|0
1619700810000|2021-04-29 12:53:30|102.36|102.32|102.36|102.32|102.36|102.34|102.36|102.32|6931
1619700830000|2021-04-29 12:53:50|102.34|102.3|102.34|102.24|102.34|102.32|102.34|102.24|19914
1619700840000|2021-04-29 12:54:00||102.26||102.26||102.28||102.24|37
1619700850000|2021-04-29 12:54:10||102.28||102.26||102.28||102.26|80
1619700860000|2021-04-29 12:54:20|102.32|102.24|102.3|102.24|102.32|102.26|102.3|102.24|0
1619700870000|2021-04-29 12:54:30||102.22||102.22||102.24||102.22|478
1619700880000|2021-04-29 12:54:40|102.28|102.24|102.3|102.22|102.3|102.24|102.28|102.22|492
1619700890000|2021-04-29 12:54:50||102.2||102.2||102.2||102.2|961
1619700920000|2021-04-29 12:55:20|102.28|102.18|102.22|102.16|102.28|102.18|102.2|102.14|3260
1619700940000|2021-04-29 12:55:40|||||||||19452
1619700970000|2021-04-29 12:56:10|||||||||16302
1619700980000|2021-04-29 12:56:20|102.2|102.14|102.2|102.1|102.2|102.14|102.2|102.1|5246
1619700990000|2021-04-29 12:56:30|||||||||19942
1619701000000|2021-04-29 12:56:40|102.16|102.12|102.2|102.14|102.2|102.16|102.16|102.12|6902
1619701030000|2021-04-29 12:57:10|102.22|102.16|102.32|102.28|102.32|102.3|102.22|102.16|35419
1619701060000|2021-04-29 12:57:40|102.34|102.3|102.34|102.3|102.34|102.3|102.34|102.3|6938
1619701070000|2021-04-29 12:57:50|||||||||9202
1619701080000|2021-04-29 12:58:00|||||||||7333
1619701100000|2021-04-29 12:58:20|102.32|102.28|102.5|102.46|102.5|102.46|102.32|102.28|93671
1619701110000|2021-04-29 12:58:30|102.52|102.5|102.64|102.58|102.64|102.58|102.52|102.5|21174
1619701120000|2021-04-29 12:58:40|102.66|102.6|102.68|102.66|102.68|102.66|102.66|102.6|5555
1619701130000|2021-04-29 12:58:50|102.72|102.68|102.76|102.68|102.76|102.68|102.72|102.68|3408
1619701140000|2021-04-29 12:59:00|102.74|102.66|102.64|102.52|102.74|102.68|102.64|102.5|42169
1619701150000|2021-04-29 12:59:10||102.54||102.54||102.54||102.54|9881
1619701190000|2021-04-29 12:59:50|102.62|102.52|102.48|102.4|102.62|102.52|102.48|102.4|30339
1619701200000|2021-04-29 13:00:00|102.5|102.42|102.54|102.5|102.54|102.52|102.48|102.42|15052
1619701210000|2021-04-29 13:00:10|102.58|102.52|102.56|102.48|102.58|102.54|102.56|102.48|551
1619701220000|2021-04-29 13:00:20||102.5||102.48||102.5||102.48|517
1619701230000|2021-04-29 13:00:30||102.5||102.48||102.5||102.48|678
1619701240000|2021-04-29 13:00:40||102.5||102.5||102.5||102.5|0
1619701250000|2021-04-29 13:00:50|102.58|102.52|102.62|102.56|102.62|102.56|102.58|102.52|74
1619701280000|2021-04-29 13:01:20|102.6|102.58|102.62|102.58|102.62|102.58|102.6|102.58|96
1619701290000|2021-04-29 13:01:30|102.64|102.6|102.68|102.62|102.68|102.64|102.64|102.6|4833
1619701300000|2021-04-29 13:01:40||102.64||102.64||102.64||102.64|8793
1619701310000|2021-04-29 13:01:50|102.7|102.62|102.76|102.7|102.78|102.72|102.7|102.62|9047
1619701350000|2021-04-29 13:02:30|102.74|102.68|102.6|102.52|102.74|102.68|102.6|102.52|14293
1619701400000|2021-04-29 13:03:20|102.58||102.58||102.58||102.58||100
1619701410000|2021-04-29 13:03:30||102.54||102.54||102.54||102.54|0
1619701430000|2021-04-29 13:03:50|||||||||3000
1619701450000|2021-04-29 13:04:10|102.6|102.56|102.66|102.6|102.66|102.6|102.6|102.56|14557
1619701460000|2021-04-29 13:04:20|102.64|102.58|102.68|102.62|102.68|102.62|102.64|102.58|10175
1619701470000|2021-04-29 13:04:30|102.7||102.72||102.74||102.7||1580
1619701480000|2021-04-29 13:04:40|102.7||102.66||102.7||102.66||0
1619701490000|2021-04-29 13:04:50|102.64|102.6|102.72|102.7|102.72|102.7|102.64|102.58|32411
1619701500000|2021-04-29 13:05:00|102.74|102.72|102.76|102.72|102.8|102.74|102.74|102.7|10453
1619701510000|2021-04-29 13:05:10||102.7||102.7||102.72||102.7|19
1619701520000|2021-04-29 13:05:20|102.78|102.72|102.82|102.76|102.82|102.76|102.78|102.72|1472
1619701530000|2021-04-29 13:05:30|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|4500
1619701540000|2021-04-29 13:05:40|||||||||1144
1619701550000|2021-04-29 13:05:50|102.86||102.84||102.86||102.84||0
1619701580000|2021-04-29 13:06:20|102.82||102.82||102.82||102.82||0
1619701590000|2021-04-29 13:06:30||102.76||102.78||102.8||102.74|11078
1619701600000|2021-04-29 13:06:40|102.84|102.8|102.84|102.78|102.84|102.8|102.84|102.78|4754
1619701610000|2021-04-29 13:06:50||102.8||102.8||102.8||102.8|0
1619701640000|2021-04-29 13:07:20|||||||||617
1619701660000|2021-04-29 13:07:40||102.82||102.8||102.82||102.8|1446
1619701670000|2021-04-29 13:07:50||102.82||102.82||102.82||102.82|10
1619701700000|2021-04-29 13:08:20|102.82|102.8|102.82|102.8|102.84|102.8|102.82|102.8|0
1619701710000|2021-04-29 13:08:30|102.84|102.82|102.84|102.8|102.84|102.82|102.84|102.8|3139
1619701750000|2021-04-29 13:09:10|102.86|102.82|102.9|102.86|102.96|102.86|102.86|102.82|5328
1619701780000|2021-04-29 13:09:40|102.88|102.84|102.8|102.72|102.88|102.84|102.78|102.72|13013
1619701790000|2021-04-29 13:09:50|102.78|102.74|102.78|102.74|102.78|102.74|102.78|102.74|0
1619701810000|2021-04-29 13:10:10|102.76|102.72|102.76|102.72|102.76|102.72|102.76|102.72|10000
1619701840000|2021-04-29 13:10:40|102.74|102.7|102.74|102.7|102.74|102.7|102.74|102.7|4717
1619701850000|2021-04-29 13:10:50||102.68||102.66||102.68||102.66|3600
1619701870000|2021-04-29 13:11:10|102.72|102.68|102.78|102.72|102.8|102.74|102.72|102.68|13142
1619701880000|2021-04-29 13:11:20|102.76|102.7|102.74|102.68|102.76|102.7|102.74|102.68|0
1619701900000|2021-04-29 13:11:40|102.7||102.74||102.74||102.7||38
1619701910000|2021-04-29 13:11:50|||||||||384
1619701940000|2021-04-29 13:12:20|||||||||173
1619701990000|2021-04-29 13:13:10|102.7|102.66|102.68|102.62|102.74|102.66|102.68|102.62|4049
1619702000000|2021-04-29 13:13:20|102.66|102.6|102.66|102.6|102.66|102.6|102.66|102.6|2000
1619702010000|2021-04-29 13:13:30|102.68|102.64|102.7|102.66|102.74|102.68|102.68|102.64|17335
1619702020000|2021-04-29 13:13:40|102.68|102.64|102.66|102.6|102.7|102.66|102.66|102.58|24839
1619702030000|2021-04-29 13:13:50|102.7||102.66||102.7||102.66||4154
1619702040000|2021-04-29 13:14:00|102.68|102.68|102.7|102.64|102.7|102.68|102.68|102.62|13547
1619702050000|2021-04-29 13:14:10|||||||||2009
1619702070000|2021-04-29 13:14:30|102.68||102.68||102.68||102.68||169
1619702090000|2021-04-29 13:14:50|102.7|102.66|102.68|102.66|102.7|102.66|102.68|102.66|3680
1619702100000|2021-04-29 13:15:00|||||||||1929
1619702110000|2021-04-29 13:15:10|102.66|102.64|102.66|102.64|102.66|102.64|102.66|102.64|6130
1619702120000|2021-04-29 13:15:20||102.62||102.6||102.62||102.6|1863
1619702130000|2021-04-29 13:15:30|102.64|102.58|102.64|102.58|102.64|102.58|102.64|102.58|96
1619702140000|2021-04-29 13:15:40|||||||||15107
1619702160000|2021-04-29 13:16:00|102.62|102.56|102.62|102.58|102.64|102.58|102.62|102.56|1873
1619702170000|2021-04-29 13:16:10|102.64|102.64|102.68|102.64|102.68|102.64|102.64|102.58|22932
1619702180000|2021-04-29 13:16:20||102.62||102.62||102.62||102.62|0
1619702200000|2021-04-29 13:16:40|102.7|102.64|102.72|102.68|102.76|102.68|102.7|102.64|11080
1619702210000|2021-04-29 13:16:50|102.74|102.7|102.8|102.7|102.82|102.74|102.74|102.7|12210
1619702220000|2021-04-29 13:17:00|102.78||102.76||102.78||102.76||350
1619702230000|2021-04-29 13:17:10|102.78|102.72|102.82|102.76|102.84|102.76|102.78|102.72|0
1619702240000|2021-04-29 13:17:20|102.84|102.78|102.86|102.8|102.86|102.8|102.84|102.78|3732
1619702260000|2021-04-29 13:17:40|||||||||29003
1619702280000|2021-04-29 13:18:00|||||||||4828
1619702290000|2021-04-29 13:18:10|102.88|102.88|102.94|102.88|102.96|102.9|102.88|102.88|21144
1619702300000|2021-04-29 13:18:20|||||||||24
1619702320000|2021-04-29 13:18:40|||||||||10497
1619702340000|2021-04-29 13:19:00|102.88|102.86|102.86|102.8|102.94|102.88|102.86|102.78|18594
1619702350000|2021-04-29 13:19:10|102.88|102.82|102.88|102.84|102.92|102.84|102.86|102.82|8160
1619702370000|2021-04-29 13:19:30|102.9|102.86|102.9|102.88|102.94|102.88|102.9|102.86|1160
1619702380000|2021-04-29 13:19:40|102.94||102.94||102.94||102.94||213
1619702390000|2021-04-29 13:19:50|102.96|102.9|102.94|102.88|102.96|102.92|102.94|102.88|5106
1619702410000|2021-04-29 13:20:10|102.96|102.92|102.96|102.92|102.96|102.92|102.96|102.92|2500
1619702430000|2021-04-29 13:20:30|102.98|102.94|103.04|102.96|103.06|102.98|102.98|102.94|7318
1619702440000|2021-04-29 13:20:40|103|102.94|103|102.94|103|102.94|103|102.94|50
1619702460000|2021-04-29 13:21:00|102.98|102.92|102.98|102.92|102.98|102.92|102.98|102.92|5
1619702470000|2021-04-29 13:21:10||102.94||102.92||102.94||102.92|0
1619702480000|2021-04-29 13:21:20||102.94||102.94||102.94||102.94|0
1619702520000|2021-04-29 13:22:00|103|102.96|102.98|102.94|103|102.98|102.98|102.94|3988
1619702530000|2021-04-29 13:22:10||102.92||102.92||102.92||102.92|0
1619702550000|2021-04-29 13:22:30|||||||||90
1619702570000|2021-04-29 13:22:50|102.96|102.9|102.96|102.9|102.96|102.9|102.96|102.9|292
1619702580000|2021-04-29 13:23:00|102.94|102.88|102.94|102.9|102.94|102.9|102.94|102.88|1
1619702590000|2021-04-29 13:23:10|102.92|102.88|102.92|102.88|102.92|102.88|102.92|102.88|400
1619702620000|2021-04-29 13:23:40|102.9|102.86|102.86|102.8|102.9|102.86|102.86|102.8|3681
1619702630000|2021-04-29 13:23:50|||||||||2891
1619702640000|2021-04-29 13:24:00|102.88|102.88|102.86|102.8|102.9|102.88|102.86|102.8|28525
1619702650000|2021-04-29 13:24:10||102.82||102.82||102.82||102.82|403
1619702690000|2021-04-29 13:24:50|||||||||100
1619702710000|2021-04-29 13:25:10|||||||||1321
1619702740000|2021-04-29 13:25:40|||||||||85
1619702810000|2021-04-29 13:26:50|102.84|102.8|102.8|102.74|102.84|102.8|102.8|102.74|4360
1619702820000|2021-04-29 13:27:00|102.84|102.76|102.86|102.84|102.86|102.84|102.84|102.74|6913
1619702830000|2021-04-29 13:27:10||102.82||102.8||102.82||102.8|0
1619702840000|2021-04-29 13:27:20|102.88|102.82|102.92|102.88|102.94|102.88|102.88|102.82|5350
1619702850000|2021-04-29 13:27:30|||||||||568
1619702870000|2021-04-29 13:27:50|102.9|102.86|102.9|102.84|102.9|102.86|102.9|102.82|260
1619702880000|2021-04-29 13:28:00||102.86||102.86||102.86||102.86|0
1619702890000|2021-04-29 13:28:10||102.84||102.84||102.84||102.84|2889
1619702900000|2021-04-29 13:28:20||102.86||102.84||102.86||102.84|50
1619702910000|2021-04-29 13:28:30|102.92|102.86|102.96|102.9|102.96|102.9|102.92|102.86|3908
1619702920000|2021-04-29 13:28:40|102.98|102.92|102.98|102.94|102.98|102.94|102.96|102.92|4265
1619702930000|2021-04-29 13:28:50|103|102.96|103|102.98|103|102.98|103|102.96|2774
1619702940000|2021-04-29 13:29:00||102.96||102.96||102.96||102.96|0
1619702950000|2021-04-29 13:29:10|||||||||23175
1619702960000|2021-04-29 13:29:20|||||||||2388
1619702970000|2021-04-29 13:29:30|||||||||2506
1619703000000|2021-04-29 13:30:00|102.98|102.94|103.08|102.98|103.08|103.02|102.98|102.92|6774
1619703010000|2021-04-29 13:30:10|103.06|102.96|103.02|102.96|103.1|103.02|103.02|102.96|9282
1619703020000|2021-04-29 13:30:20|103.04|102.98|103.04|102.98|103.04|102.98|103.04|102.98|2401
1619703030000|2021-04-29 13:30:30|103.02|102.96|103.02|102.96|103.04|102.98|103.02|102.94|10390
1619703040000|2021-04-29 13:30:40|103|102.94|102.98|102.94|103.04|103|102.98|102.94|21809
1619703050000|2021-04-29 13:30:50|102.96|102.92|103.02|102.98|103.04|102.98|102.96|102.9|10479
1619703060000|2021-04-29 13:31:00|103|102.96|103.02|103|103.02|103|103|102.94|9696
1619703070000|2021-04-29 13:31:10|103.04|103.02|103.02|103|103.04|103.02|103.02|103|19744
1619703080000|2021-04-29 13:31:20|103|102.98|103.02|102.96|103.02|102.98|102.98|102.92|3157
1619703090000|2021-04-29 13:31:30|103|102.94|103|102.94|103|102.94|103|102.94|275
1619703100000|2021-04-29 13:31:40|102.98|102.92|102.98|102.92|102.98|102.92|102.98|102.92|15
1619703110000|2021-04-29 13:31:50||102.9||102.92||102.92||102.9|0
1619703120000|2021-04-29 13:32:00|102.94|102.9|102.92|102.9|102.94|102.9|102.92|102.86|1706
1619703140000|2021-04-29 13:32:20|102.9|102.88|102.9|102.84|102.9|102.88|102.9|102.84|20783
1619703150000|2021-04-29 13:32:30||102.86||102.84||102.86||102.84|3
1619703170000|2021-04-29 13:32:50|102.88||102.88||102.88||102.88||1545
1619703180000|2021-04-29 13:33:00|102.86|102.86|102.94|102.88|102.94|102.88|102.86|102.8|30278
1619703190000|2021-04-29 13:33:10|102.98|102.9|102.94|102.9|102.98|102.94|102.92|102.9|3000
1619703200000|2021-04-29 13:33:20|102.92||102.92||102.92||102.92||0
1619703210000|2021-04-29 13:33:30|102.94|102.92|103.04|102.96|103.06|103|102.94|102.92|6063
1619703220000|2021-04-29 13:33:40|103.06|102.98|103.06|103|103.06|103|103.06|102.98|2173
1619703230000|2021-04-29 13:33:50|103.1|103.02|103.12|103.04|103.18|103.12|103.1|103.02|12073
1619703240000|2021-04-29 13:34:00|103.1||103.1||103.1||103.1||540
1619703260000|2021-04-29 13:34:20|103.08|103.02|103.08|103|103.08|103.02|103.08|103|6285
1619703270000|2021-04-29 13:34:30|103.1|103.02|103.08|103|103.12|103.08|103.08|103|8965
1619703280000|2021-04-29 13:34:40|103.1|103.02|103.12|103.04|103.12|103.04|103.1|103.02|1939
1619703290000|2021-04-29 13:34:50|103.14|103.06|103.22|103.2|103.24|103.2|103.14|103.06|17323
1619703300000|2021-04-29 13:35:00|103.2|103.18|103.2|103.12|103.2|103.18|103.2|103.12|1
1619703310000|2021-04-29 13:35:10|103.22|103.14|103.2|103.12|103.22|103.16|103.2|103.12|0
1619703320000|2021-04-29 13:35:20||103.14||103.14||103.14||103.14|0
1619703360000|2021-04-29 13:36:00|103.18|103.12|103.06|103|103.18|103.12|103.06|103|12560
1619703370000|2021-04-29 13:36:10|103.04|102.98|103|102.92|103.04|102.98|103|102.92|14623
1619703380000|2021-04-29 13:36:20|102.98|102.94|102.98|102.92|102.98|102.94|102.98|102.92|936
1619703390000|2021-04-29 13:36:30|102.96|102.9|102.92|102.84|102.96|102.9|102.92|102.84|11055
1619703400000|2021-04-29 13:36:40|102.94|102.86|102.88|102.84|102.94|102.9|102.88|102.84|15708
1619703410000|2021-04-29 13:36:50|||||||||9653
1619703420000|2021-04-29 13:37:00|102.86|102.82|102.72|102.68|102.86|102.82|102.72|102.66|9908
1619703430000|2021-04-29 13:37:10|102.7|102.66|102.68|102.62|102.7|102.66|102.68|102.6|5979
1619703440000|2021-04-29 13:37:20||102.64||102.64||102.64||102.64|0
1619703450000|2021-04-29 13:37:30|102.7|102.66|102.72|102.66|102.72|102.7|102.68|102.66|22575
1619703470000|2021-04-29 13:37:50|102.7|102.64|102.64|102.6|102.7|102.64|102.64|102.58|6747
1619703480000|2021-04-29 13:38:00|102.62|102.58|102.62|102.58|102.62|102.58|102.62|102.56|0
1619703490000|2021-04-29 13:38:10|102.64|102.6|102.68|102.62|102.7|102.66|102.64|102.58|31704
1619703500000|2021-04-29 13:38:20|102.7|102.64|102.68|102.64|102.7|102.64|102.68|102.64|1000
1619703510000|2021-04-29 13:38:30|102.7|102.62|102.74|102.68|102.76|102.68|102.68|102.62|14006
1619703530000|2021-04-29 13:38:50|102.72|102.66|102.66|102.6|102.72|102.66|102.62|102.54|64871
1619703540000|2021-04-29 13:39:00|||||||||5250
1619703550000|2021-04-29 13:39:10|102.64|102.58|102.64|102.58|102.64|102.58|102.64|102.58|15
1619703560000|2021-04-29 13:39:20|102.68|102.56|102.64|102.58|102.7|102.66|102.64|102.56|24566
1619703570000|2021-04-29 13:39:30|102.62||102.62||102.62||102.62||0
1619703580000|2021-04-29 13:39:40|102.64|102.6|102.7|102.64|102.7|102.64|102.64|102.6|6284
1619703600000|2021-04-29 13:40:00|102.68|102.62|102.68|102.64|102.7|102.64|102.68|102.6|3474
1619703610000|2021-04-29 13:40:10|||||||||9682
1619703620000|2021-04-29 13:40:20|102.72|102.66|102.72|102.68|102.72|102.68|102.72|102.66|2275
1619703630000|2021-04-29 13:40:30|102.74|102.7|102.82|102.76|102.82|102.76|102.74|102.7|3568
1619703640000|2021-04-29 13:40:40|102.8|102.74|102.8|102.78|102.8|102.78|102.8|102.74|549
1619703650000|2021-04-29 13:40:50|102.82||102.82||102.82||102.82||43
1619703660000|2021-04-29 13:41:00|102.8|102.76|102.76|102.72|102.8|102.78|102.76|102.72|7
1619703670000|2021-04-29 13:41:10|102.78||102.78||102.78||102.78||0
1619703680000|2021-04-29 13:41:20|102.76||102.76||102.76||102.76||562
1619703690000|2021-04-29 13:41:30|102.78||102.78||102.78||102.78||7
1619703700000|2021-04-29 13:41:40|102.76||102.78||102.78||102.76||15
1619703710000|2021-04-29 13:41:50|102.8|102.74|102.82|102.74|102.82|102.74|102.78|102.74|2073
1619703720000|2021-04-29 13:42:00|102.8||102.8||102.8||102.8||0
1619703740000|2021-04-29 13:42:20|102.82|102.76|102.84|102.78|102.84|102.78|102.8|102.76|3181
1619703750000|2021-04-29 13:42:30|102.82||102.82||102.82||102.82||5900
1619703760000|2021-04-29 13:42:40||102.76||102.76||102.76||102.76|0
1619703770000|2021-04-29 13:42:50|||||||||1000
1619703780000|2021-04-29 13:43:00|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|498
1619703790000|2021-04-29 13:43:10|102.82|102.76|102.8|102.74|102.82|102.76|102.8|102.72|3286
1619703800000|2021-04-29 13:43:20|102.82|102.76|102.74|102.7|102.82|102.78|102.74|102.68|14848
1619703810000|2021-04-29 13:43:30|102.72||102.72||102.72||102.72||4427
1619703820000|2021-04-29 13:43:40|102.74|102.68|102.72|102.64|102.74|102.7|102.72|102.64|8290
1619703830000|2021-04-29 13:43:50|102.7|102.62|102.62|102.58|102.7|102.64|102.62|102.58|8358
1619703840000|2021-04-29 13:44:00|||||||||19599
1619703870000|2021-04-29 13:44:30|102.66|102.6|102.72|102.64|102.72|102.64|102.66|102.58|6495
1619703880000|2021-04-29 13:44:40|102.7|102.62|102.68|102.6|102.7|102.62|102.66|102.6|1
1619703900000|2021-04-29 13:45:00|102.66|102.58|102.64|102.58|102.66|102.64|102.62|102.58|9191
1619703910000|2021-04-29 13:45:10|102.66|102.6|102.64|102.6|102.66|102.6|102.64|102.6|2
1619703930000|2021-04-29 13:45:30|102.62|102.58|102.5|102.46|102.62|102.58|102.5|102.46|43014
1619703940000|2021-04-29 13:45:40|102.48|102.44|102.48|102.38|102.48|102.44|102.48|102.38|4500
1619703960000|2021-04-29 13:46:00|102.5|102.42|102.48|102.4|102.56|102.46|102.42|102.38|41255
1619703970000|2021-04-29 13:46:10|102.46|102.38|102.42|102.36|102.52|102.5|102.36|102.3|55922
1619703980000|2021-04-29 13:46:20|102.4|102.34|102.52|102.42|102.52|102.42|102.4|102.3|91303
1619703990000|2021-04-29 13:46:30|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.38|20
1619704000000|2021-04-29 13:46:40|102.44|102.38|102.42|102.32|102.54|102.42|102.42|102.32|46992
1619704010000|2021-04-29 13:46:50|102.38|102.3|102.36|102.28|102.38|102.34|102.34|102.26|5959
1619704020000|2021-04-29 13:47:00|102.38|102.3|102.48|102.4|102.48|102.4|102.38|102.3|23251
1619704030000|2021-04-29 13:47:10|102.44|102.46|102.62|102.54|102.62|102.54|102.44|102.42|7882
1619704040000|2021-04-29 13:47:20|102.58|102.52|102.56|102.54|102.58|102.54|102.56|102.52|1126
1619704050000|2021-04-29 13:47:30|102.58|102.56|102.66|102.6|102.68|102.6|102.58|102.56|1285
1619704060000|2021-04-29 13:47:40|102.68||102.7||102.7||102.68||2000
1619704080000|2021-04-29 13:48:00|102.66||102.66||102.66||102.66||877
1619704090000|2021-04-29 13:48:10|102.7|102.62|102.72|102.66|102.8|102.72|102.7|102.62|53275
1619704100000|2021-04-29 13:48:20|102.7|102.7|102.86|102.76|102.88|102.76|102.7|102.7|17756
1619704110000|2021-04-29 13:48:30|102.84|102.74|102.86|102.76|102.86|102.76|102.8|102.72|8102
1619704120000|2021-04-29 13:48:40|102.9|102.78|102.94|102.86|103.02|102.94|102.9|102.78|33683
1619704130000|2021-04-29 13:48:50|102.92|102.84|102.92|102.86|102.92|102.86|102.9|102.84|2500
1619704140000|2021-04-29 13:49:00|102.9|102.84|102.9|102.82|102.9|102.84|102.9|102.82|3057
1619704150000|2021-04-29 13:49:10|102.86|102.78|102.98|102.94|102.98|102.94|102.84|102.76|85481
1619704160000|2021-04-29 13:49:20|102.96|102.92|102.94|102.92|102.96|102.92|102.94|102.88|11991
1619704170000|2021-04-29 13:49:30|102.92|102.88|102.86|102.74|102.92|102.92|102.86|102.74|11186
1619704190000|2021-04-29 13:49:50|102.84|102.72|102.82|102.74|102.84|102.74|102.8|102.68|33043
1619704220000|2021-04-29 13:50:20|102.84|102.78|102.94|102.9|102.98|102.9|102.84|102.78|22494
1619704230000|2021-04-29 13:50:30|||||||||80
1619704240000|2021-04-29 13:50:40||102.92||102.9||102.92||102.9|4463
1619704250000|2021-04-29 13:50:50|102.92|102.88|102.92|102.86|102.92|102.88|102.92|102.84|9596
1619704260000|2021-04-29 13:51:00|102.94|102.88|102.96|102.88|103.02|102.92|102.92|102.86|34900
1619704270000|2021-04-29 13:51:10|102.94||102.96||102.96||102.94||3039
1619704280000|2021-04-29 13:51:20|102.94||102.94||102.94||102.94||5310
1619704290000|2021-04-29 13:51:30|102.92|102.86|102.92|102.86|102.92|102.86|102.9|102.82|6511
1619704310000|2021-04-29 13:51:50|102.94|102.92|102.92|102.86|102.94|102.92|102.92|102.86|9132
1619704320000|2021-04-29 13:52:00|102.9||102.9||102.9||102.9||122
1619704340000|2021-04-29 13:52:20|102.88|102.84|102.84|102.78|102.88|102.84|102.84|102.78|11330
1619704350000|2021-04-29 13:52:30|102.82|102.76|102.74|102.68|102.82|102.76|102.74|102.66|11691
1619704360000|2021-04-29 13:52:40|102.68|102.66|102.66|102.6|102.74|102.68|102.62|102.56|46657
1619704370000|2021-04-29 13:52:50|102.64||102.62||102.66||102.62||5559
1619704380000|2021-04-29 13:53:00|||||||||8506
1619704390000|2021-04-29 13:53:10|102.66|102.62|102.62|102.6|102.68|102.62|102.62|102.6|13953
1619704400000|2021-04-29 13:53:20|102.64|102.64|102.7|102.64|102.72|102.64|102.64|102.6|21717
1619704410000|2021-04-29 13:53:30|102.68|102.62|102.66|102.6|102.68|102.62|102.66|102.6|233
1619704420000|2021-04-29 13:53:40|102.6|102.58|102.58|102.54|102.6|102.58|102.58|102.54|7912
1619704440000|2021-04-29 13:54:00|102.56|102.52|102.5|102.42|102.62|102.52|102.46|102.36|57810
1619704450000|2021-04-29 13:54:10|102.58|102.44|102.54|102.44|102.58|102.48|102.54|102.44|5057
1619704460000|2021-04-29 13:54:20|102.52|102.46|102.5|102.42|102.52|102.46|102.5|102.42|26
1619704470000|2021-04-29 13:54:30|102.48|102.4|102.48|102.42|102.48|102.42|102.48|102.4|6097
1619704480000|2021-04-29 13:54:40|102.54|102.44|102.52|102.46|102.54|102.46|102.52|102.44|2751
1619704490000|2021-04-29 13:54:50|102.5||102.48||102.5||102.48||0
1619704500000|2021-04-29 13:55:00|102.46|102.44|102.46|102.36|102.48|102.44|102.46|102.34|5719
1619704510000|2021-04-29 13:55:10|102.44|102.34|102.64|102.54|102.66|102.54|102.42|102.32|90979
1619704520000|2021-04-29 13:55:20|102.58|102.52|102.58|102.52|102.58|102.54|102.58|102.5|5554
1619704560000|2021-04-29 13:56:00|102.56|102.5|102.54|102.48|102.58|102.5|102.54|102.48|5402
1619704570000|2021-04-29 13:56:10||102.5||102.5||102.5||102.5|0
1619704580000|2021-04-29 13:56:20|102.52|102.48|102.5|102.4|102.52|102.48|102.5|102.4|4041
1619704590000|2021-04-29 13:56:30|102.52|102.42|102.58|102.5|102.58|102.5|102.52|102.42|3660
1619704610000|2021-04-29 13:56:50|102.54||102.54||102.54||102.54||5494
1619704620000|2021-04-29 13:57:00|102.52|102.48|102.52|102.44|102.52|102.48|102.52|102.42|0
1619704630000|2021-04-29 13:57:10|102.5|102.46|102.5|102.46|102.5|102.46|102.5|102.46|9
1619704640000|2021-04-29 13:57:20|||||||||1083
1619704650000|2021-04-29 13:57:30|102.48|102.44|102.48|102.44|102.48|102.44|102.48|102.44|2766
1619704680000|2021-04-29 13:58:00|||||||||8407
1619704690000|2021-04-29 13:58:10|||||||||2100
1619704700000|2021-04-29 13:58:20|102.46|102.42|102.42|102.34|102.46|102.42|102.42|102.32|847
1619704710000|2021-04-29 13:58:30|102.4|102.32|102.38|102.32|102.4|102.32|102.38|102.3|0
1619704720000|2021-04-29 13:58:40|102.4|102.34|102.46|102.38|102.48|102.4|102.38|102.34|14585
1619704730000|2021-04-29 13:58:50|102.48|102.4|102.48|102.42|102.48|102.42|102.48|102.4|0
1619704740000|2021-04-29 13:59:00|102.46|102.4|102.38|102.3|102.46|102.4|102.38|102.3|2938
1619704750000|2021-04-29 13:59:10|102.36||102.36||102.36||102.36||0
1619704760000|2021-04-29 13:59:20|102.32|102.26|102.32|102.26|102.32|102.3|102.3|102.24|13184
1619704770000|2021-04-29 13:59:30|||||||||1935
1619704790000|2021-04-29 13:59:50|102.36|102.28|102.32|102.3|102.38|102.3|102.32|102.28|5198
1619704800000|2021-04-29 14:00:00|102.38|102.28|102.36|102.3|102.38|102.32|102.34|102.28|1140
1619704810000|2021-04-29 14:00:10|102.34||102.36||102.36||102.34||16
1619704820000|2021-04-29 14:00:20|102.34|102.28|102.32|102.26|102.34|102.28|102.32|102.26|1669
1619704830000|2021-04-29 14:00:30|102.3|102.22|102.28|102.24|102.3|102.26|102.28|102.22|4559
1619704840000|2021-04-29 14:00:40||102.22||102.22||102.22||102.22|667
1619704850000|2021-04-29 14:00:50||102.18||102.22||102.22||102.16|3705
1619704860000|2021-04-29 14:01:00|102.26|102.2|102.22|102.14|102.26|102.2|102.22|102.12|3787
1619704870000|2021-04-29 14:01:10||102.16||102.14||102.16||102.14|53
1619704880000|2021-04-29 14:01:20|102.24|102.16|102.22|102.18|102.24|102.2|102.22|102.16|9312
1619704900000|2021-04-29 14:01:40|102.24|102.2|102.3|102.24|102.3|102.24|102.24|102.2|13101
1619704920000|2021-04-29 14:02:00|102.28|102.22|102.2|102.12|102.28|102.24|102.16|102.1|14187
1619704930000|2021-04-29 14:02:10|102.24|102.14|102.22|102.16|102.24|102.18|102.22|102.14|5131
1619704940000|2021-04-29 14:02:20|102.24|102.18|102.32|102.22|102.32|102.22|102.24|102.18|11505
1619704950000|2021-04-29 14:02:30|102.34|102.24|102.3|102.26|102.34|102.28|102.3|102.24|2645
1619704960000|2021-04-29 14:02:40|||||||||3913
1619704970000|2021-04-29 14:02:50|102.32|102.28|102.42|102.38|102.44|102.38|102.32|102.28|10774
1619704980000|2021-04-29 14:03:00|102.4|102.36|102.4|102.34|102.4|102.36|102.38|102.32|5055
1619704990000|2021-04-29 14:03:10|102.38|102.32|102.34|102.26|102.38|102.32|102.34|102.26|5221
1619705000000|2021-04-29 14:03:20|102.38|102.3|102.32|102.24|102.38|102.36|102.32|102.24|24279
1619705010000|2021-04-29 14:03:30||102.26||102.26||102.26||102.26|0
1619705040000|2021-04-29 14:04:00|102.36|102.28|102.3|102.22|102.36|102.3|102.3|102.22|7499
1619705060000|2021-04-29 14:04:20|102.28|102.2|102.3|102.24|102.3|102.24|102.24|102.18|33405
1619705070000|2021-04-29 14:04:30|102.28|102.22|102.28|102.22|102.28|102.22|102.28|102.22|0
1619705080000|2021-04-29 14:04:40|102.26|102.2|102.26|102.16|102.26|102.2|102.26|102.16|3120
1619705090000|2021-04-29 14:04:50|102.24|102.18|102.24|102.18|102.24|102.22|102.24|102.18|6416
1619705100000|2021-04-29 14:05:00|102.22|102.16|102.18|102.12|102.22|102.16|102.18|102.12|10
1619705110000|2021-04-29 14:05:10|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|0
1619705120000|2021-04-29 14:05:20|102.18|102.12|102.18|102.12|102.18|102.14|102.16|102.12|4780
1619705130000|2021-04-29 14:05:30|102.2|102.16|102.22|102.18|102.22|102.18|102.2|102.16|9226
1619705140000|2021-04-29 14:05:40|102.24|102.2|102.24|102.2|102.28|102.22|102.24|102.2|6103
1619705150000|2021-04-29 14:05:50|102.22|102.18|102.24|102.2|102.24|102.2|102.22|102.18|1880
1619705160000|2021-04-29 14:06:00|102.22|102.22|102.26|102.22|102.3|102.24|102.22|102.22|8504
1619705170000|2021-04-29 14:06:10|102.3|102.24|102.28|102.22|102.3|102.26|102.26|102.22|8453
1619705180000|2021-04-29 14:06:20||102.24||102.22||102.24||102.22|6941
1619705200000|2021-04-29 14:06:40|102.34|102.24|102.34|102.24|102.34|102.26|102.34|102.24|6894
1619705210000|2021-04-29 14:06:50||102.26||102.26||102.26||102.26|130
1619705220000|2021-04-29 14:07:00|102.28||102.3||102.34||102.28||73
1619705230000|2021-04-29 14:07:10|102.28|102.24|102.28|102.2|102.28|102.24|102.28|102.2|8700
1619705240000|2021-04-29 14:07:20||102.22||102.22||102.22||102.22|170
1619705250000|2021-04-29 14:07:30|102.22|102.2|102.22|102.2|102.28|102.2|102.22|102.18|17556
1619705260000|2021-04-29 14:07:40|102.24|102.22|102.28|102.24|102.28|102.24|102.22|102.22|13867
1619705270000|2021-04-29 14:07:50|||||||||4
1619705280000|2021-04-29 14:08:00|||||||||3368
1619705290000|2021-04-29 14:08:10||102.26||102.24||102.26||102.24|27978
1619705310000|2021-04-29 14:08:30|102.26||102.26||102.26||102.26||41
1619705320000|2021-04-29 14:08:40|102.24|102.22|102.24|102.22|102.24|102.22|102.24|102.2|6338
1619705340000|2021-04-29 14:09:00|102.22|102.2|102.36|102.32|102.36|102.32|102.22|102.2|64268
1619705350000|2021-04-29 14:09:10|102.34|102.3|102.34|102.3|102.34|102.3|102.34|102.3|295
1619705390000|2021-04-29 14:09:50|102.32|102.28|102.28|102.22|102.32|102.28|102.26|102.22|82507
1619705400000|2021-04-29 14:10:00|102.26|102.24|102.26|102.22|102.28|102.24|102.26|102.22|10982
1619705410000|2021-04-29 14:10:10|||||||||61258
1619705420000|2021-04-29 14:10:20||102.24||102.22||102.24||102.22|14870
1619705430000|2021-04-29 14:10:30|102.28|102.3|102.32|102.3|102.34|102.3|102.28|102.24|54969
1619705440000|2021-04-29 14:10:40|102.3|102.28|102.26|102.2|102.3|102.3|102.24|102.2|12418
1619705450000|2021-04-29 14:10:50|102.3|102.22|102.32|102.28|102.32|102.28|102.3|102.22|6765
1619705460000|2021-04-29 14:11:00|||||||||10614
1619705470000|2021-04-29 14:11:10|102.3||102.3||102.3||102.3||30
1619705480000|2021-04-29 14:11:20|||||||||2444
1619705490000|2021-04-29 14:11:30|||||||||5000
1619705500000|2021-04-29 14:11:40|102.32|102.3|102.32|102.28|102.32|102.3|102.32|102.28|2048
1619705510000|2021-04-29 14:11:50||102.3||102.28||102.3||102.28|6880
1619705530000|2021-04-29 14:12:10|102.3|102.26|102.28|102.24|102.3|102.26|102.28|102.24|6231
1619705540000|2021-04-29 14:12:20|102.26|102.22|102.26|102.2|102.26|102.22|102.26|102.2|11290
1619705550000|2021-04-29 14:12:30|||||||||91
1619705560000|2021-04-29 14:12:40|102.28|102.22|102.32|102.26|102.32|102.26|102.28|102.22|11591
1619705570000|2021-04-29 14:12:50|102.3|102.3|102.3|102.24|102.32|102.3|102.3|102.24|4866
1619705580000|2021-04-29 14:13:00||102.26||102.26||102.26||102.26|0
1619705590000|2021-04-29 14:13:10||102.24||102.24||102.24||102.24|15
1619705600000|2021-04-29 14:13:20|102.28|102.26|102.28|102.24|102.3|102.26|102.28|102.24|1932
1619705610000|2021-04-29 14:13:30|102.3|102.26|102.3|102.26|102.32|102.26|102.3|102.26|1578
1619705630000|2021-04-29 14:13:50|||||||||111966
1619705640000|2021-04-29 14:14:00|102.28||102.28||102.28||102.28||2646
1619705650000|2021-04-29 14:14:10|102.26|102.24|102.26|102.2|102.26|102.24|102.26|102.2|943
1619705660000|2021-04-29 14:14:20|102.24|102.18|102.18|102.12|102.24|102.18|102.18|102.12|22320
1619705670000|2021-04-29 14:14:30||102.14||102.14||102.14||102.14|1740
1619705680000|2021-04-29 14:14:40|102.16|102.12|102.14|102.1|102.18|102.12|102.12|102.1|30128
1619705690000|2021-04-29 14:14:50|102.12||102.14||102.14||102.12||2500
1619705700000|2021-04-29 14:15:00|102.12|102.08|102.06|102.04|102.12|102.08|102.06|102|25960
1619705710000|2021-04-29 14:15:10|102.08|102.02|102.14|102.06|102.14|102.06|102.06|102|22749
1619705720000|2021-04-29 14:15:20|102.16|102.08|102.14|102.12|102.18|102.12|102.14|102.08|2025
1619705730000|2021-04-29 14:15:30||102.1||102.12||102.12||102.1|0
1619705760000|2021-04-29 14:16:00|102.12|102.1|102.12|102.06|102.12|102.1|102.12|102.06|17550
1619705770000|2021-04-29 14:16:10|||||||||20000
1619705780000|2021-04-29 14:16:20|102.08|102.04|102.08|102.02|102.08|102.04|102.08|102.02|5951
1619705790000|2021-04-29 14:16:30|||||||||2000
1619705800000|2021-04-29 14:16:40|||||||||3862
1619705810000|2021-04-29 14:16:50|||||||||10000
1619705820000|2021-04-29 14:17:00|102.12|102.04|102.12|102.06|102.12|102.06|102.08|102.04|5408
1619705830000|2021-04-29 14:17:10|102.1|102.08|102.1|102.02|102.1|102.08|102.1|102.02|3346
1619705840000|2021-04-29 14:17:20|||||||||150
1619705850000|2021-04-29 14:17:30|102.06|102|101.94|101.9|102.1|102|101.92|101.84|90450
1619705860000|2021-04-29 14:17:40|101.96||101.96||101.96||101.96||8635
1619705870000|2021-04-29 14:17:50|101.92|101.88|101.88|101.84|101.92|101.88|101.86|101.8|44883
1619705880000|2021-04-29 14:18:00|101.86|101.82|101.86|101.84|101.88|101.84|101.86|101.8|33741
1619705890000|2021-04-29 14:18:10|101.84|101.82|101.8|101.76|101.88|101.82|101.8|101.74|17001
1619705900000|2021-04-29 14:18:20||101.78||101.76||101.78||101.74|34735
1619705910000|2021-04-29 14:18:30|101.82|101.74|101.86|101.78|101.86|101.82|101.82|101.72|27304
1619705920000|2021-04-29 14:18:40|101.84|101.8|101.92|101.86|101.92|101.9|101.84|101.8|33326
1619705930000|2021-04-29 14:18:50|101.9|101.88|101.9|101.84|101.94|101.92|101.9|101.82|85343
1619705940000|2021-04-29 14:19:00|101.88|101.82|101.88|101.82|101.94|101.9|101.88|101.82|41038
1619705950000|2021-04-29 14:19:10|101.92|101.84|101.9|101.82|101.92|101.88|101.9|101.82|4986
1619705960000|2021-04-29 14:19:20|101.88||101.88||101.88||101.88||2
1619705970000|2021-04-29 14:19:30|101.9||101.88||101.9||101.88||0
1619705980000|2021-04-29 14:19:40|101.86|101.8|101.86|101.78|101.86|101.8|101.86|101.78|3507
1619706000000|2021-04-29 14:20:00|101.84|101.76|101.8|101.72|101.84|101.76|101.8|101.72|18550
1619706010000|2021-04-29 14:20:10|101.84|101.74|101.8|101.78|101.84|101.78|101.8|101.74|6742
1619706020000|2021-04-29 14:20:20|101.84|101.8|101.84|101.78|101.94|101.88|101.8|101.76|95960
1619706030000|2021-04-29 14:20:30|101.82|101.76|101.8|101.76|101.82|101.78|101.8|101.76|3517
1619706040000|2021-04-29 14:20:40|||||||||8911
1619706050000|2021-04-29 14:20:50||101.74||101.74||101.74||101.74|3756
1619706060000|2021-04-29 14:21:00||101.72||101.7||101.72||101.7|16898
1619706070000|2021-04-29 14:21:10|101.82|101.72|101.78|101.72|101.82|101.76|101.78|101.72|18572
1619706080000|2021-04-29 14:21:20|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|44
1619706090000|2021-04-29 14:21:30|101.78|101.68|101.76|101.68|101.78|101.76|101.76|101.64|18661
1619706100000|2021-04-29 14:21:40|101.74|101.7|101.88|101.8|101.92|101.82|101.74|101.7|34142
1619706120000|2021-04-29 14:22:00|101.86||101.86||101.88||101.86||24
1619706130000|2021-04-29 14:22:10|||||||||1232
1619706160000|2021-04-29 14:22:40|101.88|101.82|101.94|101.86|101.94|101.88|101.86|101.82|8969
1619706170000|2021-04-29 14:22:50||101.84||101.88||101.88||101.84|1263
1619706180000|2021-04-29 14:23:00||101.9||101.9||101.9||101.9|700
1619706190000|2021-04-29 14:23:10|||||||||61
1619706200000|2021-04-29 14:23:20|101.92|101.88|101.92|101.88|101.92|101.88|101.92|101.82|514
1619706210000|2021-04-29 14:23:30|||||||||409
1619706220000|2021-04-29 14:23:40||101.86||101.88||101.88||101.84|3016
1619706240000|2021-04-29 14:24:00|101.9|101.9|101.9|101.88|101.94|101.9|101.9|101.88|12002
1619706250000|2021-04-29 14:24:10|||||||||371
1619706260000|2021-04-29 14:24:20|101.88|101.86|101.88|101.82|101.88|101.86|101.88|101.82|2037
1619706270000|2021-04-29 14:24:30||101.84||101.84||101.84||101.84|0
1619706280000|2021-04-29 14:24:40||101.82||101.82||101.84||101.82|2455
1619706290000|2021-04-29 14:24:50||101.84||101.84||101.84||101.84|623
1619706300000|2021-04-29 14:25:00||101.86||101.84||101.86||101.84|992
1619706310000|2021-04-29 14:25:10|101.86|101.82|101.86|101.82|101.88|101.86|101.86|101.82|26148
1619706320000|2021-04-29 14:25:20|101.88|101.84|101.88|101.84|101.88|101.84|101.88|101.84|1738
1619706340000|2021-04-29 14:25:40|101.92|101.86|101.98|101.92|102|101.96|101.92|101.86|16507
1619706350000|2021-04-29 14:25:50|102|101.94|102.1|102.02|102.1|102.02|102|101.94|6912
1619706360000|2021-04-29 14:26:00|102.12|102.04|102.1|102.06|102.14|102.06|102.1|102.04|28
1619706380000|2021-04-29 14:26:20|102.08|102.04|102.04|101.96|102.08|102.04|102.04|101.94|27333
1619706390000|2021-04-29 14:26:30|102.08|102|102.04|102.02|102.08|102.02|102.04|102|36638
1619706400000|2021-04-29 14:26:40|102.06|102.04|102.16|102.12|102.16|102.14|102.06|102.04|17545
1619706410000|2021-04-29 14:26:50|102.18|102.14|102.18|102.14|102.2|102.14|102.18|102.14|10711
1619706420000|2021-04-29 14:27:00||102.16||102.12||102.16||102.12|17803
1619706430000|2021-04-29 14:27:10|102.2|102.2|102.14|102.08|102.22|102.2|102.14|102.08|38989
1619706440000|2021-04-29 14:27:20|102.16|102.1|102.16|102.12|102.18|102.14|102.16|102.08|13049
1619706470000|2021-04-29 14:27:50|102.14||102.16||102.16||102.14||3954
1619706490000|2021-04-29 14:28:10|102.14||102.14||102.16||102.14||5409
1619706500000|2021-04-29 14:28:20|||||||||1157
1619706510000|2021-04-29 14:28:30||102.1||102.1||102.1||102.1|1073
1619706530000|2021-04-29 14:28:50|102.1|102.08|102.08|102.04|102.14|102.08|102.08|102.04|9060
1619706540000|2021-04-29 14:29:00|102.06|102.02|102.04|102|102.06|102.02|102.04|101.98|5502
1619706550000|2021-04-29 14:29:10|102.06||102.04||102.06||102.04||2290
1619706590000|2021-04-29 14:29:50|||||||||969
1619706600000|2021-04-29 14:30:00|102.06|102.02|102.04|102|102.06|102.04|102.04|102|2545
1619706610000|2021-04-29 14:30:10|102.02|101.98|101.94|101.88|102.02|101.98|101.94|101.88|65473
1619706620000|2021-04-29 14:30:20||101.9||101.92||101.92||101.9|50
1619706630000|2021-04-29 14:30:30|101.96||101.96||101.96||101.96||21500
1619706640000|2021-04-29 14:30:40|101.94|101.9|101.92|101.84|101.94|101.9|101.92|101.84|3771
1619706650000|2021-04-29 14:30:50||101.88||101.88||101.88||101.84|98
1619706660000|2021-04-29 14:31:00|101.9|101.86|101.9|101.84|101.9|101.86|101.9|101.84|4358
1619706680000|2021-04-29 14:31:20|101.88|101.82|101.8|101.76|101.88|101.82|101.8|101.74|48583
1619706690000|2021-04-29 14:31:30||101.78||101.78||101.78||101.78|4883
1619706700000|2021-04-29 14:31:40|101.82|101.8|101.8|101.76|101.82|101.8|101.8|101.76|104183
1619706710000|2021-04-29 14:31:50|101.78|101.74|101.62|101.6|101.78|101.74|101.62|101.6|14457
1619706720000|2021-04-29 14:32:00|101.6|101.58|101.7|101.64|101.7|101.64|101.6|101.54|27907
1619706740000|2021-04-29 14:32:20|101.68|101.62|101.64|101.58|101.68|101.62|101.64|101.58|3399
1619706750000|2021-04-29 14:32:30|101.66|101.6|101.66|101.6|101.66|101.6|101.66|101.6|25
1619706760000|2021-04-29 14:32:40|101.64|101.58|101.62|101.56|101.64|101.58|101.62|101.56|10785
1619706770000|2021-04-29 14:32:50|101.6|101.54|101.58|101.5|101.6|101.54|101.58|101.5|595
1619706780000|2021-04-29 14:33:00|101.56||101.56||101.56||101.54||208
1619706790000|2021-04-29 14:33:10|101.54|101.52|101.56|101.52|101.56|101.52|101.54|101.5|10862
1619706800000|2021-04-29 14:33:20|101.58|101.54|101.6|101.52|101.62|101.54|101.56|101.5|30630
1619706810000|2021-04-29 14:33:30|101.58|101.5|101.48|101.44|101.58|101.5|101.48|101.44|17752
1619706820000|2021-04-29 14:33:40|101.46|101.42|101.46|101.42|101.48|101.44|101.44|101.4|13312
1619706830000|2021-04-29 14:33:50|101.44|101.4|101.44|101.38|101.44|101.4|101.44|101.36|9097
1619706840000|2021-04-29 14:34:00|101.46|101.4|101.46|101.4|101.54|101.46|101.46|101.4|20608
1619706850000|2021-04-29 14:34:10|101.44|101.42|101.44|101.38|101.44|101.42|101.44|101.38|5974
1619706870000|2021-04-29 14:34:30|101.46|101.4|101.44|101.38|101.46|101.42|101.44|101.38|18181
1619706880000|2021-04-29 14:34:40|101.42|101.36|101.34|101.3|101.42|101.36|101.32|101.24|12599
1619706890000|2021-04-29 14:34:50|101.32|101.28|101.24|101.2|101.32|101.28|101.24|101.2|13146
1619706900000|2021-04-29 14:35:00|101.26|101.22|101.2|101.12|101.3|101.22|101.2|101.1|20049
1619706910000|2021-04-29 14:35:10|101.14|101.1|101.14|101.1|101.16|101.12|101.12|101.06|35237
1619706920000|2021-04-29 14:35:20|101.12|101.12|101.1|101.04|101.14|101.12|101.1|101.04|19922
1619706930000|2021-04-29 14:35:30|101.12|101.06|101.1|101.08|101.14|101.08|101.1|101.06|36934
1619706940000|2021-04-29 14:35:40|101.14|101.06|101.14|101.1|101.14|101.1|101.08|101.04|25437
1619706950000|2021-04-29 14:35:50|101.18|101.08|101.2|101.14|101.2|101.14|101.16|101.08|9675
1619706960000|2021-04-29 14:36:00|||||||||2000
1619706970000|2021-04-29 14:36:10|101.24|101.16|101.2|101.14|101.3|101.28|101.2|101.14|104883
1619706980000|2021-04-29 14:36:20||101.16||101.16||101.16||101.16|16304
1619706990000|2021-04-29 14:36:30|101.18|101.14|101.2|101.14|101.22|101.2|101.18|101.14|14154
1619707000000|2021-04-29 14:36:40|||||||||15544
1619707010000|2021-04-29 14:36:50|101.16|101.12|101.2|101.12|101.22|101.18|101.16|101.1|17849
1619707020000|2021-04-29 14:37:00|101.18|101.1|101.18|101.12|101.18|101.12|101.18|101.1|2570
1619707030000|2021-04-29 14:37:10||101.14||101.14||101.14||101.14|2472
1619707040000|2021-04-29 14:37:20|101.16|101.12|101.14|101.1|101.16|101.12|101.14|101.1|15259
1619707050000|2021-04-29 14:37:30|101.1|101.08|101.08|101.02|101.1|101.08|101.08|101.02|15635
1619707060000|2021-04-29 14:37:40|101.1|101.1|101.08|101.02|101.18|101.1|100.98|100.9|310235
1619707070000|2021-04-29 14:37:50|101.06|101|101|100.94|101.12|101.02|101|100.92|57540
1619707080000|2021-04-29 14:38:00|100.98|100.92|101.02|100.98|101.02|100.98|100.98|100.92|5727
1619707090000|2021-04-29 14:38:10|101.08|101|101.08|101.02|101.12|101.02|101.08|101|21444
1619707100000|2021-04-29 14:38:20|||||||||7167
1619707110000|2021-04-29 14:38:30|||||||||1200
1619707120000|2021-04-29 14:38:40|||||||||4500
1619707140000|2021-04-29 14:39:00|101.1|101.04|101.2|101.1|101.22|101.18|101.1|101.04|33030
1619707150000|2021-04-29 14:39:10|101.16|101.08|101.12|101.04|101.16|101.08|101.12|101.04|3555
1619707160000|2021-04-29 14:39:20|101.1|101.02|101.1|101.06|101.2|101.12|101.08|101|37703
1619707170000|2021-04-29 14:39:30||101.04||101.04||101.06||101.04|7411
1619707180000|2021-04-29 14:39:40|101.08|101.06|101.16|101.12|101.16|101.12|101.08|101.06|13013
1619707190000|2021-04-29 14:39:50|101.2|101.16|101.14|101.04|101.22|101.16|101.14|101.04|24115
1619707200000|2021-04-29 14:40:00|101.12|101.02|101.08|101.02|101.12|101.04|101.08|101.02|5286
1619707210000|2021-04-29 14:40:10|101.12|101.04|101.22|101.16|101.22|101.16|101.12|101.04|16277
1619707220000|2021-04-29 14:40:20|||||||||25098
1619707230000|2021-04-29 14:40:30|101.24|101.18|101.34|101.28|101.36|101.28|101.24|101.18|13470
1619707240000|2021-04-29 14:40:40|101.36|101.36|101.34|101.28|101.4|101.36|101.34|101.28|104427
1619707250000|2021-04-29 14:40:50|101.32|101.3|101.4|101.36|101.48|101.4|101.32|101.3|17833
1619707260000|2021-04-29 14:41:00|101.42|101.44|101.52|101.46|101.54|101.46|101.42|101.38|27890
1619707270000|2021-04-29 14:41:10|101.54|101.48|101.56|101.5|101.56|101.52|101.54|101.48|11644
1619707280000|2021-04-29 14:41:20|101.6|101.52|101.66|101.6|101.66|101.6|101.6|101.52|18520
1619707290000|2021-04-29 14:41:30|101.68|101.62|101.66|101.62|101.68|101.62|101.64|101.62|8092
1619707300000|2021-04-29 14:41:40|101.68|101.64|101.72|101.66|101.72|101.66|101.68|101.64|13864
1619707310000|2021-04-29 14:41:50|101.74|101.68|101.78|101.72|101.78|101.74|101.72|101.66|60911
1619707320000|2021-04-29 14:42:00|101.76|101.7|101.76|101.7|101.78|101.7|101.74|101.7|22793
1619707330000|2021-04-29 14:42:10||101.72||101.72||101.72||101.72|4
1619707340000|2021-04-29 14:42:20|101.74|101.7|101.66|101.58|101.74|101.7|101.64|101.54|23196
1619707350000|2021-04-29 14:42:30|101.68|101.6|101.72|101.68|101.72|101.68|101.68|101.6|1498
1619707360000|2021-04-29 14:42:40|101.74|101.72|101.8|101.74|101.8|101.74|101.72|101.72|16476
1619707370000|2021-04-29 14:42:50|101.82|101.76|101.76|101.72|101.82|101.76|101.76|101.72|12393
1619707380000|2021-04-29 14:43:00|101.74|101.7|101.72|101.68|101.74|101.7|101.72|101.64|3948
1619707390000|2021-04-29 14:43:10|101.7|101.66|101.68|101.6|101.7|101.66|101.68|101.6|310
1619707400000|2021-04-29 14:43:20||101.62||101.62||101.62||101.62|10000
1619707420000|2021-04-29 14:43:40|101.66||101.66||101.66||101.66||2070
1619707440000|2021-04-29 14:44:00|101.68|101.64|101.84|101.78|101.84|101.78|101.68|101.64|11292
1619707450000|2021-04-29 14:44:10|101.86|101.82|101.86|101.82|101.88|101.84|101.84|101.78|32747
1619707460000|2021-04-29 14:44:20|101.84|101.84|101.84|101.8|101.86|101.84|101.84|101.8|7901
1619707470000|2021-04-29 14:44:30||101.82||101.8||101.82||101.8|27840
1619707490000|2021-04-29 14:44:50|||||||||5078
1619707500000|2021-04-29 14:45:00|101.82|101.78|101.72|101.64|101.82|101.8|101.72|101.64|37612
1619707510000|2021-04-29 14:45:10|101.68|101.62|101.62|101.54|101.68|101.62|101.62|101.54|7099
1619707530000|2021-04-29 14:45:30||101.56||101.54||101.56||101.54|4921
1619707540000|2021-04-29 14:45:40|101.58|101.52|101.52|101.48|101.58|101.52|101.52|101.42|8821
1619707550000|2021-04-29 14:45:50||101.46||101.48||101.48||101.46|10374
1619707560000|2021-04-29 14:46:00|101.5|101.46|101.44|101.38|101.5|101.46|101.44|101.38|13183
1619707590000|2021-04-29 14:46:30||101.4||101.38||101.4||101.38|17917
1619707600000|2021-04-29 14:46:40|||||||||7105
1619707610000|2021-04-29 14:46:50|101.42|101.36|101.34|101.28|101.42|101.36|101.34|101.26|12824
1619707630000|2021-04-29 14:47:10|||||||||1000
1619707640000|2021-04-29 14:47:20|101.32|101.3|101.44|101.4|101.46|101.4|101.32|101.3|25556
1619707650000|2021-04-29 14:47:30|101.46|101.42|101.46|101.4|101.48|101.42|101.46|101.4|48733
1619707660000|2021-04-29 14:47:40|||||||||1324
1619707670000|2021-04-29 14:47:50|101.42||101.42||101.42||101.42||42
1619707680000|2021-04-29 14:48:00|101.4|101.38|101.4|101.34|101.4|101.38|101.4|101.3|6205
1619707690000|2021-04-29 14:48:10||101.36||101.34||101.36||101.34|0
1619707700000|2021-04-29 14:48:20|101.38||101.38||101.38||101.38||10221
1619707710000|2021-04-29 14:48:30||101.32||101.3||101.32||101.28|64088
1619707720000|2021-04-29 14:48:40|||||||||487
1619707730000|2021-04-29 14:48:50|||||||||3000
1619707740000|2021-04-29 14:49:00|||||||||9812
1619707750000|2021-04-29 14:49:10|||||||||2935
1619707760000|2021-04-29 14:49:20|101.4|101.28|101.4|101.3|101.42|101.38|101.36|101.28|39507
1619707770000|2021-04-29 14:49:30|101.38|101.28|101.32|101.26|101.38|101.28|101.32|101.26|3855
1619707780000|2021-04-29 14:49:40|101.34|101.28|101.32|101.26|101.34|101.28|101.32|101.26|16179
1619707790000|2021-04-29 14:49:50|101.3|101.24|101.32|101.26|101.32|101.26|101.3|101.24|20325
1619707800000|2021-04-29 14:50:00|101.3|101.22|101.26|101.2|101.3|101.22|101.26|101.2|1549
1619707810000|2021-04-29 14:50:10|101.24|101.16|101.16|101.1|101.24|101.16|101.16|101.1|11530
1619707820000|2021-04-29 14:50:20|||||||||483
1619707830000|2021-04-29 14:50:30|||||||||10000
1619707840000|2021-04-29 14:50:40|101.18|101.12|101.16|101.12|101.18|101.12|101.16|101.12|29124
1619707850000|2021-04-29 14:50:50|101.18||101.22||101.24||101.18||1327
1619707860000|2021-04-29 14:51:00|101.16|101.1|101.14|101.1|101.22|101.12|101.14|101.1|15169
1619707880000|2021-04-29 14:51:20|||||||||4914
1619707890000|2021-04-29 14:51:30|101.16|101.12|101.16|101.12|101.16|101.12|101.16|101.1|9356
1619707900000|2021-04-29 14:51:40|101.22|101.14|101.26|101.22|101.26|101.22|101.22|101.14|38605
1619707910000|2021-04-29 14:51:50|101.24|101.24|101.2|101.16|101.26|101.24|101.2|101.12|18595
1619707930000|2021-04-29 14:52:10|101.24|101.18|101.24|101.16|101.24|101.2|101.2|101.16|60539
1619707940000|2021-04-29 14:52:20|101.26|101.18|101.32|101.24|101.34|101.26|101.26|101.18|692
1619707950000|2021-04-29 14:52:30|101.3|101.26|101.32|101.26|101.34|101.26|101.3|101.24|692
1619707960000|2021-04-29 14:52:40|101.34|101.28|101.34|101.28|101.38|101.3|101.34|101.28|1150
1619707970000|2021-04-29 14:52:50|101.32|101.3|101.36|101.3|101.36|101.3|101.32|101.28|11150
1619707980000|2021-04-29 14:53:00|101.34||101.34||101.34||101.34||1150
1619707990000|2021-04-29 14:53:10|101.32|101.28|101.32|101.26|101.32|101.3|101.3|101.22|11657
1619708000000|2021-04-29 14:53:20|||||||||1000
1619708020000|2021-04-29 14:53:40|101.3|101.24|101.3|101.26|101.32|101.26|101.3|101.24|6714
1619708030000|2021-04-29 14:53:50|||||||||1180
1619708040000|2021-04-29 14:54:00|101.28|101.24|101.28|101.2|101.32|101.28|101.2|101.14|49932
1619708050000|2021-04-29 14:54:10||101.22||101.22||101.22||101.2|40302
1619708060000|2021-04-29 14:54:20||101.24||101.24||101.24||101.24|35
1619708070000|2021-04-29 14:54:30|101.3|101.26|101.32|101.28|101.32|101.28|101.3|101.24|3952
1619708080000|2021-04-29 14:54:40|101.36|101.3|101.4|101.34|101.4|101.34|101.36|101.3|18889
1619708090000|2021-04-29 14:54:50|101.42|101.36|101.36|101.32|101.44|101.36|101.36|101.32|5100
1619708100000|2021-04-29 14:55:00|101.34|101.3|101.4|101.36|101.44|101.36|101.32|101.28|28631
1619708110000|2021-04-29 14:55:10|101.42|101.38|101.42|101.38|101.42|101.4|101.42|101.38|3386
1619708120000|2021-04-29 14:55:20|||||||||4902
1619708130000|2021-04-29 14:55:30|||||||||10000
1619708140000|2021-04-29 14:55:40|101.4|101.36|101.46|101.38|101.46|101.38|101.4|101.36|34647
1619708150000|2021-04-29 14:55:50|101.48|101.4|101.5|101.42|101.5|101.42|101.48|101.4|264
1619708160000|2021-04-29 14:56:00|||||||||3017
1619708170000|2021-04-29 14:56:10|101.44|101.44|101.52|101.44|101.52|101.46|101.44|101.44|3130
1619708190000|2021-04-29 14:56:30||101.46||101.46||101.46||101.46|281
1619708200000|2021-04-29 14:56:40|||||||||2229
1619708210000|2021-04-29 14:56:50|||||||||26000
1619708220000|2021-04-29 14:57:00||101.48||101.46||101.48||101.46|5140
1619708230000|2021-04-29 14:57:10|101.5||101.5||101.5||101.5||1800
1619708240000|2021-04-29 14:57:20|101.52|101.44|101.56|101.5|101.56|101.5|101.52|101.44|19138
1619708250000|2021-04-29 14:57:30|101.58|101.52|101.64|101.58|101.66|101.58|101.58|101.52|10143
1619708260000|2021-04-29 14:57:40|101.62|101.6|101.68|101.64|101.7|101.64|101.62|101.6|20747
1619708280000|2021-04-29 14:58:00|||||||||8562
1619708290000|2021-04-29 14:58:10||101.62||101.62||101.62||101.62|3584
1619708300000|2021-04-29 14:58:20|||||||||28886
1619708330000|2021-04-29 14:58:50|101.7|101.64|101.68|101.64|101.72|101.64|101.68|101.64|13658
1619708340000|2021-04-29 14:59:00|101.7|101.66|101.84|101.78|101.86|101.78|101.7|101.66|27421
1619708350000|2021-04-29 14:59:10|101.86|101.82|101.94|101.88|101.98|101.88|101.84|101.78|10894
1619708360000|2021-04-29 14:59:20||101.9||101.88||101.9||101.88|10310
1619708370000|2021-04-29 14:59:30|101.92|101.86|101.86|101.8|101.92|101.86|101.82|101.74|223349
1619708390000|2021-04-29 14:59:50|101.88|101.84|101.94|101.9|101.94|101.9|101.88|101.84|31560
1619708400000|2021-04-29 15:00:00|101.92|101.88|101.92|101.86|101.92|101.9|101.92|101.86|7443
1619708410000|2021-04-29 15:00:10|101.9|101.84|101.88|101.84|101.9|101.86|101.86|101.82|27648
1619708420000|2021-04-29 15:00:20|||||||||134
1619708430000|2021-04-29 15:00:30|101.86|101.86|101.92|101.86|101.92|101.9|101.86|101.86|29165
1619708440000|2021-04-29 15:00:40|101.9|101.84|101.86|101.82|101.9|101.84|101.82|101.78|45215
1619708450000|2021-04-29 15:00:50|101.88|101.8|101.88|101.84|101.88|101.86|101.88|101.8|3294
1619708460000|2021-04-29 15:01:00|101.9|101.86|101.92|101.84|102|101.98|101.88|101.84|46513
1619708470000|2021-04-29 15:01:10|101.94|101.86|101.98|101.94|101.98|101.94|101.92|101.86|5208
1619708480000|2021-04-29 15:01:20|102|101.96|102.06|102|102.06|102|102|101.96|13266
1619708490000|2021-04-29 15:01:30|102.04|101.98|102.02|101.98|102.04|101.98|101.98|101.96|20885
1619708500000|2021-04-29 15:01:40|102.08||102.06||102.1||102.06||4263
1619708510000|2021-04-29 15:01:50|102.08|102|102.1|102.02|102.12|102.02|102.08|102|969
1619708520000|2021-04-29 15:02:00|102.14|102.06|102.3|102.18|102.3|102.18|102.14|102.06|14192
1619708530000|2021-04-29 15:02:10|102.28|102.2|102.3|102.22|102.32|102.22|102.28|102.2|0
1619708540000|2021-04-29 15:02:20|||||||||4889
1619708550000|2021-04-29 15:02:30|||||||||6441
1619708560000|2021-04-29 15:02:40|102.28|102.2|102.28|102.22|102.28|102.22|102.24|102.18|15841
1619708570000|2021-04-29 15:02:50|102.3||102.3||102.3||102.3||10485
1619708580000|2021-04-29 15:03:00|102.32|102.26|102.42|102.34|102.42|102.36|102.32|102.24|17629
1619708600000|2021-04-29 15:03:20||102.36||102.36||102.36||102.36|128
1619708610000|2021-04-29 15:03:30|102.4|102.34|102.36|102.3|102.4|102.36|102.3|102.24|16652
1619708620000|2021-04-29 15:03:40|102.34|102.28|102.38|102.3|102.38|102.32|102.32|102.24|8056
1619708630000|2021-04-29 15:03:50|102.36|102.28|102.34|102.28|102.36|102.28|102.34|102.26|39864
1619708640000|2021-04-29 15:04:00|102.32|102.24|102.28|102.24|102.32|102.24|102.28|102.24|6252
1619708670000|2021-04-29 15:04:30|102.26|102.22|102.22|102.2|102.26|102.22|102.22|102.16|1456
1619708690000|2021-04-29 15:04:50|102.2|102.16|102.2|102.12|102.2|102.16|102.18|102.1|5660
1619708700000|2021-04-29 15:05:00|102.22|102.14|102.36|102.28|102.36|102.28|102.22|102.14|18557
1619708710000|2021-04-29 15:05:10|||||||||534
1619708730000|2021-04-29 15:05:30|102.38|102.3|102.38|102.32|102.38|102.32|102.38|102.3|899
1619708750000|2021-04-29 15:05:50|102.36|102.3|102.36|102.28|102.36|102.3|102.34|102.28|2836
1619708760000|2021-04-29 15:06:00|||||||||2418
1619708790000|2021-04-29 15:06:30|102.34|102.3|102.36|102.3|102.36|102.3|102.34|102.3|28
1619708800000|2021-04-29 15:06:40|102.38||102.38||102.38||102.38||2659
1619708820000|2021-04-29 15:07:00|||||||||1000
1619708830000|2021-04-29 15:07:10|102.42|102.32|102.48|102.4|102.48|102.4|102.42|102.32|13723
1619708870000|2021-04-29 15:07:50|||||||||285
1619708880000|2021-04-29 15:08:00|102.46|102.42|102.48|102.42|102.48|102.42|102.46|102.42|50
1619708890000|2021-04-29 15:08:10|102.52|102.44|102.58|102.52|102.62|102.52|102.52|102.44|25303
1619708900000|2021-04-29 15:08:20|102.56|102.5|102.56|102.5|102.56|102.52|102.56|102.5|500
1619708920000|2021-04-29 15:08:40|102.58|102.52|102.58|102.52|102.58|102.52|102.58|102.52|0
1619708930000|2021-04-29 15:08:50|||||||||1579
1619708940000|2021-04-29 15:09:00|102.56||102.58||102.58||102.56||0
1619708950000|2021-04-29 15:09:10|102.56||102.58||102.58||102.56||100
1619708970000|2021-04-29 15:09:30|102.56|102.5|102.48|102.44|102.56|102.5|102.48|102.4|13912
1619708980000|2021-04-29 15:09:40|102.46|102.42|102.46|102.42|102.46|102.42|102.46|102.42|5001
1619708990000|2021-04-29 15:09:50|102.44|102.4|102.4|102.34|102.44|102.4|102.4|102.32|5618
1619709000000|2021-04-29 15:10:00|102.42|102.36|102.44|102.38|102.44|102.38|102.4|102.36|12567
1619709010000|2021-04-29 15:10:10|||||||||19652
1619709030000|2021-04-29 15:10:30|102.42||102.44||102.44||102.42||0
1619709040000|2021-04-29 15:10:40|102.42|102.36|102.42|102.34|102.44|102.36|102.42|102.34|566
1619709050000|2021-04-29 15:10:50|102.4|102.32|102.38|102.3|102.4|102.32|102.38|102.3|0
1619709070000|2021-04-29 15:11:10|102.42|102.32|102.42|102.34|102.42|102.34|102.42|102.32|870
1619709080000|2021-04-29 15:11:20|102.38|102.32|102.38|102.3|102.38|102.32|102.38|102.3|30
1619709090000|2021-04-29 15:11:30|102.36||102.36||102.38||102.36||976
1619709100000|2021-04-29 15:11:40|102.38|102.32|102.36|102.3|102.38|102.34|102.36|102.3|10
1619709120000|2021-04-29 15:12:00|||||||||44856
1619709130000|2021-04-29 15:12:10|102.34|102.28|102.32|102.24|102.34|102.28|102.3|102.24|13591
1619709140000|2021-04-29 15:12:20|102.3|102.28|102.3|102.24|102.32|102.28|102.3|102.24|397
1619709160000|2021-04-29 15:12:40|102.32|102.26|102.34|102.3|102.34|102.3|102.32|102.26|30981
1619709170000|2021-04-29 15:12:50|102.36|102.32|102.36|102.3|102.38|102.36|102.36|102.3|21997
1619709180000|2021-04-29 15:13:00|102.38|102.32|102.38|102.36|102.38|102.36|102.38|102.32|7044
1619709190000|2021-04-29 15:13:10|102.42|102.38|102.42|102.38|102.42|102.38|102.4|102.36|7283
1619709200000|2021-04-29 15:13:20|||||||||250
1619709210000|2021-04-29 15:13:30|||||||||276
1619709220000|2021-04-29 15:13:40|||||||||5432
1619709230000|2021-04-29 15:13:50|102.48|102.4|102.5|102.46|102.54|102.46|102.48|102.4|15066
1619709240000|2021-04-29 15:14:00|102.48|102.44|102.5|102.46|102.5|102.48|102.48|102.44|1903
1619709250000|2021-04-29 15:14:10|102.52|102.48|102.5|102.48|102.56|102.48|102.5|102.46|1292
1619709260000|2021-04-29 15:14:20|102.54|102.46|102.52|102.48|102.54|102.48|102.52|102.46|4876
1619709280000|2021-04-29 15:14:40|||||||||1700
1619709290000|2021-04-29 15:14:50|||||||||3943
1619709300000|2021-04-29 15:15:00|102.56|102.5|102.52|102.48|102.6|102.54|102.52|102.48|9338
1619709310000|2021-04-29 15:15:10|102.5||102.52||102.52||102.5||6515
1619709320000|2021-04-29 15:15:20|102.5|102.46|102.44|102.4|102.5|102.46|102.44|102.4|75331
1619709360000|2021-04-29 15:16:00|||||||||4890
1619709370000|2021-04-29 15:16:10|102.48|102.42|102.46|102.42|102.48|102.42|102.42|102.4|17148
1619709410000|2021-04-29 15:16:50|102.44|102.4|102.38|102.34|102.44|102.4|102.36|102.34|15309
1619709420000|2021-04-29 15:17:00|102.36|102.32|102.36|102.32|102.38|102.32|102.36|102.32|5141
1619709430000|2021-04-29 15:17:10|102.34|102.3|102.26|102.22|102.34|102.3|102.26|102.2|9973
1619709440000|2021-04-29 15:17:20|||||||||3001
1619709450000|2021-04-29 15:17:30|102.24|102.18|102.24|102.18|102.24|102.2|102.24|102.18|300
1619709460000|2021-04-29 15:17:40|102.22|102.16|102.22|102.16|102.22|102.16|102.22|102.16|0
1619709470000|2021-04-29 15:17:50|||||||||967
1619709480000|2021-04-29 15:18:00||102.14||102.16||102.16||102.14|2069
1619709490000|2021-04-29 15:18:10|102.2||102.2||102.2||102.18||4117
1619709500000|2021-04-29 15:18:20|||||||||13653
1619709510000|2021-04-29 15:18:30|102.18||102.18||102.18||102.18||19465
1619709520000|2021-04-29 15:18:40|102.2||102.2||102.2||102.2||3421
1619709530000|2021-04-29 15:18:50|102.18|102.14|102.16|102.12|102.18|102.14|102.16|102.1|1742
1619709540000|2021-04-29 15:19:00|102.18||102.18||102.18||102.18||3104
1619709550000|2021-04-29 15:19:10|||||||||5000
1619709560000|2021-04-29 15:19:20|||||||||9900
1619709580000|2021-04-29 15:19:40|102.16|102.14|102.18|102.14|102.18|102.14|102.16|102.14|1
1619709590000|2021-04-29 15:19:50||102.16||102.12||102.16||102.12|533
1619709600000|2021-04-29 15:20:00|102.16|102.14|102.14|102.08|102.16|102.16|102.14|102.08|12648
1619709610000|2021-04-29 15:20:10|102.12|102.1|102.1|102.08|102.12|102.1|102.1|102.08|8149
1619709620000|2021-04-29 15:20:20|102.08|102.06|102.08|102.04|102.08|102.06|102.08|102.02|5601
1619709630000|2021-04-29 15:20:30||102.02||102.02||102.02||102|5500
1619709660000|2021-04-29 15:21:00|102.04|102.04|102.04|102.02|102.04|102.04|102.04|102.02|8279
1619709670000|2021-04-29 15:21:10|||||||||289
1619709680000|2021-04-29 15:21:20||102||102||102||102|3217
1619709690000|2021-04-29 15:21:30|102.02|101.98|102|101.96|102.04|101.98|102|101.96|36832
1619709700000|2021-04-29 15:21:40|101.98|101.94|101.98|101.94|101.98|101.94|101.98|101.94|3797
1619709720000|2021-04-29 15:22:00|101.96|101.9|101.98|101.94|102.02|101.98|101.94|101.9|48249
1619709730000|2021-04-29 15:22:10|102|101.96|102.04|102|102.04|102|102|101.96|8930
1619709740000|2021-04-29 15:22:20|102.08|102.02|102.04|102|102.1|102.04|102.04|102|6329
1619709750000|2021-04-29 15:22:30||102.02||102.02||102.02||102|5292
1619709770000|2021-04-29 15:22:50||102||102.02||102.02||102|2237
1619709780000|2021-04-29 15:23:00|||||||||3618
1619709790000|2021-04-29 15:23:10||102||102||102||102|2927
1619709810000|2021-04-29 15:23:30|102.06|102.02|102.1|102.06|102.1|102.06|102.06|102.02|10852
1619709820000|2021-04-29 15:23:40|||||||||3869
1619709830000|2021-04-29 15:23:50|102.12|102.08|102.12|102.08|102.12|102.1|102.12|102.08|5233
1619709840000|2021-04-29 15:24:00|102.14|102.1|102.16|102.12|102.18|102.12|102.14|102.1|5481
1619709860000|2021-04-29 15:24:20|||||||||340
1619709870000|2021-04-29 15:24:30|||||||||2000
1619709880000|2021-04-29 15:24:40||102.1||102.1||102.1||102.1|7340
1619709900000|2021-04-29 15:25:00|102.14|102.08|102.06|102.02|102.14|102.1|102.06|102.02|27015
1619709910000|2021-04-29 15:25:10|102.04|102|102.06|102.02|102.06|102.02|102.02|102|13844
1619709920000|2021-04-29 15:25:20|102.08|102.04|102.1|102.06|102.1|102.06|102.08|102.04|2817
1619709940000|2021-04-29 15:25:40|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|7229
1619709950000|2021-04-29 15:25:50|||||||||122
1619709960000|2021-04-29 15:26:00|102.1|102.06|102.1|102.06|102.1|102.06|102.1|102.06|3998
1619709970000|2021-04-29 15:26:10|||||||||9741
1619709980000|2021-04-29 15:26:20|102.08|102.04|102.1|102.06|102.12|102.08|102.08|102.02|23893
1619710000000|2021-04-29 15:26:40|102.12|102.08|102.18|102.1|102.22|102.16|102.12|102.06|28300
1619710010000|2021-04-29 15:26:50|102.16|102.12|102.12|102.08|102.16|102.12|102.1|102.04|15815
1619710020000|2021-04-29 15:27:00|102.1|102.06|102.12|102.08|102.12|102.08|102.08|102.02|23850
1619710030000|2021-04-29 15:27:10|102.1|102.1|102.12|102.08|102.12|102.1|102.1|102.08|5160
1619710040000|2021-04-29 15:27:20|||||||||502
1619710050000|2021-04-29 15:27:30|102.1|102.06|102.12|102.06|102.12|102.08|102.1|102.06|15516
1619710060000|2021-04-29 15:27:40||102.08||102.08||102.08||102.08|21
1619710070000|2021-04-29 15:27:50|102.1|102.06|102.1|102.08|102.1|102.08|102.08|102.06|30299
1619710080000|2021-04-29 15:28:00|102.12|102.06|102.1|102.08|102.12|102.08|102.1|102.06|4226
1619710090000|2021-04-29 15:28:10|102.08|102.06|102.1|102.06|102.1|102.06|102.08|102.02|21740
1619710100000|2021-04-29 15:28:20|||||||||1453
1619710110000|2021-04-29 15:28:30|102.12|102.08|102.1|102.08|102.12|102.1|102.1|102.08|18052
1619710120000|2021-04-29 15:28:40|102.12|102.1|102.16|102.12|102.16|102.12|102.12|102.1|17406
1619710130000|2021-04-29 15:28:50|102.14|102.1|102.16|102.12|102.16|102.12|102.14|102.08|18305
1619710140000|2021-04-29 15:29:00|102.14|102.1|102.06|102.04|102.14|102.1|102.02|102|23061
1619710150000|2021-04-29 15:29:10|102.08|102.02|102.12|102.06|102.14|102.1|102.06|102.02|45822
1619710160000|2021-04-29 15:29:20||102.1||102.1||102.1||102.1|20173
1619710170000|2021-04-29 15:29:30|102.14|102.12|102.14|102.1|102.14|102.12|102.14|102.1|1049
1619710180000|2021-04-29 15:29:40|102.16|102.06|102.06|102.02|102.16|102.06|102.06|102|1331
1619710190000|2021-04-29 15:29:50|102.08|102|102.06|101.98|102.1|102|102|101.94|18658
1619766000000|2021-04-30 07:00:00|102.6|102.24|102.26|101.88|102.6|102.24|101.46|101.32|61872
1619766010000|2021-04-30 07:00:10|102.24|101.9|103.32|102.7|104|103.24|102.2|101.9|160078
1619766020000|2021-04-30 07:00:20|103.3|102.72|102.56|102.44|103.3|102.78|102.54|102.2|49753
1619766030000|2021-04-30 07:00:30|102.54|102.2|102.7|102.26|102.92|102.32|101.94|101.9|147031
1619766040000|2021-04-30 07:00:40||102.3||102.42||102.42||102.3|4390
1619766050000|2021-04-30 07:00:50|102.78|102.4|102.64|102.4|102.78|102.4|102.64|102.4|7474
1619766060000|2021-04-30 07:01:00|102.54|102.48|102.38|102.06|102.54|102.48|102.38|102.02|5923
1619766070000|2021-04-30 07:01:10||102.1||102.12||102.12||102.1|3
1619766080000|2021-04-30 07:01:20|102.36|102.1|102.3|102|102.46|102.26|101.86|101.6|90831
1619766090000|2021-04-30 07:01:30|102.26|101.92|102.1|101.92|102.26|101.96|102.1|101.82|477
1619766100000|2021-04-30 07:01:40|102.2|101.94|102.28|101.98|102.32|101.98|102.2|101.94|6593
1619766110000|2021-04-30 07:01:50|102.26|101.9|102.52|102.26|102.82|102.42|102|101.82|41389
1619766120000|2021-04-30 07:02:00|102.48|102.18|102.42|102.14|102.52|102.22|102.42|102.14|0
1619766130000|2021-04-30 07:02:10|102.5|102.16|102.06|101.82|102.5|102.18|102.06|101.82|56695
1619766140000|2021-04-30 07:02:20|102.04|101.84|102.34|102.08|102.4|102.08|102.04|101.84|5296
1619766150000|2021-04-30 07:02:30|102.36|102.1|102.38|102.08|102.5|102.2|102.36|102.08|3013
1619766160000|2021-04-30 07:02:40|102.36|102.06|102.6|102.32|102.6|102.32|102.32|102.04|22383
1619766170000|2021-04-30 07:02:50|102.62|102.34|102.72|102.56|102.78|102.64|102.62|102.34|22666
1619766180000|2021-04-30 07:03:00|102.76|102.58|102.9|102.7|103.14|102.82|102.76|102.58|1974
1619766190000|2021-04-30 07:03:10|102.92|102.72|102.74|102.58|102.92|102.8|102.74|102.52|2607
1619766200000|2021-04-30 07:03:20|102.76|102.52|103.02|102.84|103.06|102.84|102.76|102.52|3622
1619766210000|2021-04-30 07:03:30|103|102.82|103.3|103.08|103.32|103.08|103|102.76|70538
1619766220000|2021-04-30 07:03:40|103.28|103.1|103.22|103.14|103.4|103.14|103.22|103.1|517
1619766230000|2021-04-30 07:03:50|||||||||24272
1619766240000|2021-04-30 07:04:00|103.2|103.04|103.04|102.84|103.24|103.04|102.9|102.66|17534
1619766250000|2021-04-30 07:04:10|103.02|102.8|102.94|102.76|103.02|102.84|102.94|102.74|0
1619766260000|2021-04-30 07:04:20|102.92|102.78|102.92|102.78|103|102.82|102.9|102.74|25082
1619766270000|2021-04-30 07:04:30|103|102.82|103.12|102.94|103.14|102.94|103|102.82|5029
1619766280000|2021-04-30 07:04:40|103.1|102.9|102.94|102.74|103.1|102.9|102.94|102.74|5958
1619766290000|2021-04-30 07:04:50|102.88|102.72|102.86|102.8|102.88|102.8|102.86|102.7|18785
1619766300000|2021-04-30 07:05:00|102.88|102.7|102.88|102.76|102.88|102.82|102.86|102.7|13307
1619766310000|2021-04-30 07:05:10|102.98|102.8|103.14|102.94|103.22|103|102.88|102.8|8690
1619766320000|2021-04-30 07:05:20||102.96||102.92||102.96||102.9|960
1619766330000|2021-04-30 07:05:30||102.9||102.92||102.92||102.9|19
1619766340000|2021-04-30 07:05:40|103.12|102.94|103.1|102.94|103.14|103.04|103.1|102.92|1518
1619766350000|2021-04-30 07:05:50|103.08|102.96|102.92|102.8|103.08|103|102.92|102.8|8612
1619766360000|2021-04-30 07:06:00|102.98|102.82|103.08|102.92|103.1|102.94|102.98|102.82|6459
1619766370000|2021-04-30 07:06:10|103.06|102.9|102.9|102.76|103.06|102.9|102.9|102.72|3993
1619766380000|2021-04-30 07:06:20|102.88|102.72|102.88|102.74|102.94|102.78|102.88|102.7|13903
1619766390000|2021-04-30 07:06:30|102.86|102.72|102.76|102.66|102.88|102.74|102.74|102.58|11769
1619766400000|2021-04-30 07:06:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1619766420000|2021-04-30 07:07:00|102.7|102.62|102.46|102.3|102.7|102.62|102.46|102.28|21520
1619766430000|2021-04-30 07:07:10|102.44|102.32|102.52|102.36|102.56|102.38|102.38|102.3|17865
1619766440000|2021-04-30 07:07:20|102.5|102.3|102.42|102.3|102.5|102.3|102.42|102.3|262
1619766450000|2021-04-30 07:07:30|102.46|102.32|102.46|102.3|102.48|102.32|102.46|102.3|5029
1619766460000|2021-04-30 07:07:40|102.48|102.32|102.4|102.3|102.56|102.38|102.4|102.3|221
1619766480000|2021-04-30 07:08:00|102.42|102.32|102.42|102.34|102.46|102.4|102.42|102.3|12463
1619766490000|2021-04-30 07:08:10|102.46|102.44|102.66|102.56|102.72|102.56|102.42|102.34|54648
1619766500000|2021-04-30 07:08:20|102.76|102.58|102.64|102.6|102.78|102.6|102.64|102.58|1593
1619766510000|2021-04-30 07:08:30|102.62|102.54|102.62|102.52|102.62|102.54|102.62|102.52|35
1619766520000|2021-04-30 07:08:40|102.68|102.54|102.72|102.58|102.8|102.64|102.68|102.54|5024
1619766530000|2021-04-30 07:08:50|102.74|102.6|102.84|102.7|102.88|102.7|102.74|102.6|8624
1619766540000|2021-04-30 07:09:00|102.86|102.72|102.86|102.76|102.92|102.78|102.84|102.7|3884
1619766550000|2021-04-30 07:09:10||102.78||102.78||102.78||102.76|11085
1619766560000|2021-04-30 07:09:20|||||||||110
1619766570000|2021-04-30 07:09:30|102.88|102.8|102.86|102.82|102.92|102.86|102.86|102.8|9980
1619766580000|2021-04-30 07:09:40|102.92|102.84|102.84|102.76|102.92|102.84|102.84|102.76|10108
1619766590000|2021-04-30 07:09:50|102.82|102.74|102.76|102.62|102.88|102.74|102.66|102.5|8116
1619766600000|2021-04-30 07:10:00|102.78|102.64|102.8|102.68|102.92|102.76|102.78|102.64|1289
1619766610000|2021-04-30 07:10:10|102.78|102.66|102.82|102.68|102.9|102.74|102.78|102.62|3789
1619766620000|2021-04-30 07:10:20||102.7||102.72||102.72||102.7|3942
1619766630000|2021-04-30 07:10:30|102.86|102.7|102.9|102.78|102.94|102.82|102.86|102.7|3491
1619766640000|2021-04-30 07:10:40|102.88|102.8|102.84|102.72|102.88|102.8|102.82|102.72|960
1619766660000|2021-04-30 07:11:00|102.86|102.74|102.96|102.84|103|102.84|102.84|102.74|7410
1619766670000|2021-04-30 07:11:10|102.94|102.82|102.82|102.72|102.94|102.82|102.8|102.72|3440
1619766680000|2021-04-30 07:11:20|102.86|102.74|102.9|102.8|102.96|102.82|102.86|102.74|18666
1619766690000|2021-04-30 07:11:30|102.94|102.84|103.04|102.9|103.06|102.92|102.92|102.8|16811
1619766700000|2021-04-30 07:11:40|103.02|102.92|103.1|102.98|103.18|103.02|103.02|102.92|7639
1619766710000|2021-04-30 07:11:50||103||102.98||103||102.98|30822
1619766720000|2021-04-30 07:12:00||103||103||103.02||103|6961
1619766730000|2021-04-30 07:12:10|103.06|102.98|103.18|103.04|103.2|103.04|103.06|102.98|11426
1619766740000|2021-04-30 07:12:20|103.2|103.06|103.24|103.1|103.26|103.1|103.18|103.04|0
1619766750000|2021-04-30 07:12:30|103.26|103.12|103.24|103.1|103.32|103.16|103.24|103.1|2358
1619766760000|2021-04-30 07:12:40|103.22|103.08|103.18|103.08|103.22|103.08|103.16|103.06|10654
1619766770000|2021-04-30 07:12:50|103.22|103.1|103.32|103.2|103.34|103.2|103.18|103.08|2374
1619766780000|2021-04-30 07:13:00|103.34|103.22|103.4|103.28|103.4|103.28|103.34|103.22|162
1619766790000|2021-04-30 07:13:10|103.42|103.3|103.4|103.3|103.48|103.3|103.4|103.3|520
1619766800000|2021-04-30 07:13:20|103.46|103.32|103.4|103.32|103.5|103.34|103.4|103.3|7979
1619766810000|2021-04-30 07:13:30|103.38|103.34|103.14|103.08|103.38|103.34|103.12|102.94|134826
1619766820000|2021-04-30 07:13:40|103.16|103.06|103.12|103|103.16|103.06|102.98|102.92|39967
1619766830000|2021-04-30 07:13:50|103.1|102.98|103.12|103.02|103.14|103.04|103.08|102.96|1600
1619766840000|2021-04-30 07:14:00|103.14|103.04|103.1|103.02|103.14|103.08|103.1|103.02|7026
1619766850000|2021-04-30 07:14:10|103.12|103.04|103.14|103.04|103.14|103.04|103.1|103.04|84
1619766860000|2021-04-30 07:14:20|103.12||103.12||103.12||103.1||3431
1619766870000|2021-04-30 07:14:30|103.14|103.1|103.1|103.04|103.14|103.1|103.1|103.04|6410
1619766880000|2021-04-30 07:14:40||103.06||103.06||103.06||103.04|1914
1619766890000|2021-04-30 07:14:50|||||||||2025
1619766900000|2021-04-30 07:15:00|103.12|103.08|103.24|103.14|103.26|103.14|103.12|103.08|12187
1619766910000|2021-04-30 07:15:10|103.26|103.16|103.28|103.18|103.32|103.18|103.26|103.16|15413
1619766920000|2021-04-30 07:15:20|103.26|103.14|103.16|103.14|103.3|103.14|103.16|103.14|10286
1619766930000|2021-04-30 07:15:30|103.14|103.1|103.14|103.04|103.2|103.1|103.1|103.02|8406
1619766940000|2021-04-30 07:15:40|103.12|103.02|103.12|103.02|103.14|103.04|103.12|103.02|9
1619766950000|2021-04-30 07:15:50|103.1|102.96|103.02|102.94|103.1|102.96|103.02|102.94|1963
1619766960000|2021-04-30 07:16:00|103.04|102.96|103.08|102.96|103.1|102.96|103.02|102.94|9744
1619766970000|2021-04-30 07:16:10|103.1|102.98|103.06|102.98|103.14|103.02|103.06|102.98|2132
1619766980000|2021-04-30 07:16:20|103.04||103.04||103.06||103.04||0
1619766990000|2021-04-30 07:16:30|103.02|102.94|102.92|102.86|103.02|102.94|102.9|102.76|25241
1619767000000|2021-04-30 07:16:40|102.94|102.88|103|102.9|103|102.9|102.92|102.88|12651
1619767010000|2021-04-30 07:16:50|103.02|102.92|103.02|102.9|103.08|102.96|102.98|102.9|9591
1619767020000|2021-04-30 07:17:00|103|102.92|102.96|102.86|103.02|102.96|102.96|102.86|225
1619767030000|2021-04-30 07:17:10|102.94|102.88|102.88|102.82|102.94|102.88|102.88|102.82|14717
1619767040000|2021-04-30 07:17:20|102.9|102.84|102.92|102.84|102.92|102.84|102.86|102.82|18413
1619767050000|2021-04-30 07:17:30|102.94|102.86|102.96|102.86|103.04|102.88|102.94|102.84|100
1619767060000|2021-04-30 07:17:40|102.94|102.84|102.98|102.92|103|102.98|102.94|102.84|24842
1619767070000|2021-04-30 07:17:50|102.96||102.96||103.02||102.96||3000
1619767080000|2021-04-30 07:18:00|102.94|102.88|102.94|102.88|102.94|102.92|102.94|102.88|1679
1619767090000|2021-04-30 07:18:10|102.92|102.82|102.94|102.88|102.94|102.88|102.92|102.82|5184
1619767100000|2021-04-30 07:18:20|102.96||102.98||102.98||102.96||17583
1619767120000|2021-04-30 07:18:40|102.96|102.86|102.94|102.86|102.98|102.86|102.92|102.86|266
1619767130000|2021-04-30 07:18:50|||||||||947
1619767140000|2021-04-30 07:19:00|102.92||102.92||102.92||102.92||0
1619767160000|2021-04-30 07:19:20||102.88||102.86||102.88||102.86|7124
1619767170000|2021-04-30 07:19:30|102.9|102.82|102.88|102.82|102.9|102.84|102.88|102.82|1150
1619767180000|2021-04-30 07:19:40|102.86|102.8|102.76|102.66|102.86|102.8|102.68|102.58|42633
1619767190000|2021-04-30 07:19:50|102.74|102.64|102.76|102.7|102.82|102.7|102.74|102.62|6723
1619767200000|2021-04-30 07:20:00|102.74|102.62|102.74|102.64|102.78|102.66|102.72|102.62|988
1619767210000|2021-04-30 07:20:10|102.72|102.62|102.7|102.64|102.72|102.64|102.7|102.62|4677
1619767220000|2021-04-30 07:20:20|||||||||1034
1619767260000|2021-04-30 07:21:00|102.66|102.62|102.66|102.58|102.66|102.62|102.66|102.58|4579
1619767270000|2021-04-30 07:21:10|102.62|102.6|102.64|102.6|102.72|102.6|102.62|102.6|5602
1619767280000|2021-04-30 07:21:20|102.62|102.58|102.62|102.56|102.62|102.58|102.62|102.56|5773
1619767290000|2021-04-30 07:21:30|102.64|102.58|102.64|102.56|102.64|102.58|102.64|102.56|19533
1619767300000|2021-04-30 07:21:40|102.62||102.62||102.64||102.62||0
1619767320000|2021-04-30 07:22:00|102.64|102.58|102.56|102.5|102.64|102.58|102.56|102.5|17552
1619767330000|2021-04-30 07:22:10|102.6|102.52|102.6|102.54|102.6|102.56|102.6|102.52|5375
1619767340000|2021-04-30 07:22:20|102.64|102.56|102.64|102.56|102.64|102.6|102.6|102.54|18923
1619767350000|2021-04-30 07:22:30|102.62|102.54|102.72|102.62|102.72|102.62|102.62|102.54|12646
1619767360000|2021-04-30 07:22:40|102.78|102.64|102.78|102.68|102.82|102.72|102.78|102.64|0
1619767370000|2021-04-30 07:22:50|102.76|102.66|102.72|102.62|102.76|102.66|102.7|102.62|2660
1619767380000|2021-04-30 07:23:00|102.74|102.66|102.84|102.74|102.86|102.76|102.74|102.66|2357
1619767390000|2021-04-30 07:23:10|102.86|102.76|102.86|102.76|102.88|102.8|102.86|102.76|0
1619767400000|2021-04-30 07:23:20||102.78||102.76||102.78||102.76|39742
1619767410000|2021-04-30 07:23:30|102.88|102.88|102.84|102.76|102.9|102.88|102.84|102.76|30000
1619767420000|2021-04-30 07:23:40|102.86|102.84|102.84|102.8|102.88|102.84|102.84|102.76|26944
1619767440000|2021-04-30 07:24:00|102.88|102.82|102.86|102.8|102.88|102.82|102.86|102.8|2764
1619767450000|2021-04-30 07:24:10|102.84|102.76|102.94|102.88|102.94|102.9|102.82|102.76|33842
1619767460000|2021-04-30 07:24:20||102.84||102.86||102.86||102.82|2800
1619767470000|2021-04-30 07:24:30||102.88||102.88||102.88||102.86|0
1619767490000|2021-04-30 07:24:50|||||||||2501
1619767500000|2021-04-30 07:25:00|102.92|102.86|102.94|102.82|102.94|102.86|102.9|102.8|1462
1619767510000|2021-04-30 07:25:10|102.92|102.84|102.94|102.86|102.94|102.86|102.92|102.84|0
1619767520000|2021-04-30 07:25:20|102.92|102.84|103|102.88|103.02|102.92|102.92|102.84|13355
1619767530000|2021-04-30 07:25:30|102.98|102.9|103.14|103.02|103.16|103.02|102.98|102.9|8091
1619767540000|2021-04-30 07:25:40|103.12|103|103.04|102.94|103.14|103|103.04|102.94|6065
1619767550000|2021-04-30 07:25:50|103.02|102.9|103|102.92|103.02|102.92|103|102.9|10329
1619767560000|2021-04-30 07:26:00|||||||||475
1619767570000|2021-04-30 07:26:10|102.98|102.9|102.98|102.9|102.98|102.9|102.98|102.9|0
1619767580000|2021-04-30 07:26:20||102.92||102.9||102.92||102.9|90
1619767590000|2021-04-30 07:26:30|103|102.92|102.98|102.9|103|102.92|102.98|102.9|2661
1619767600000|2021-04-30 07:26:40||102.92||102.92||102.92||102.92|0
1619767620000|2021-04-30 07:27:00|103|102.94|103|102.94|103|102.94|103|102.94|608
1619767630000|2021-04-30 07:27:10|102.98|102.92|102.98|102.92|102.98|102.92|102.98|102.92|0
1619767640000|2021-04-30 07:27:20||102.9||102.9||102.9||102.9|14
1619767650000|2021-04-30 07:27:30|102.96|102.88|102.92|102.88|102.96|102.88|102.92|102.88|10966
1619767660000|2021-04-30 07:27:40|||||||||1438
1619767670000|2021-04-30 07:27:50|102.96|102.9|102.92|102.88|102.98|102.9|102.92|102.88|10353
1619767680000|2021-04-30 07:28:00|||||||||20
1619767700000|2021-04-30 07:28:20||102.9||102.88||102.9||102.88|957
1619767720000|2021-04-30 07:28:40|102.9|102.86|102.88|102.78|102.9|102.86|102.88|102.76|20671
1619767730000|2021-04-30 07:28:50||102.8||102.8||102.8||102.8|99
1619767740000|2021-04-30 07:29:00|102.86|102.82|102.94|102.88|102.98|102.88|102.86|102.82|17507
1619767760000|2021-04-30 07:29:20|102.92|102.86|102.84|102.74|102.92|102.86|102.84|102.72|1573
1619767770000|2021-04-30 07:29:30|102.86|102.76|102.84|102.76|102.88|102.76|102.84|102.74|1000
1619767780000|2021-04-30 07:29:40|102.82|102.72|102.82|102.72|102.84|102.74|102.82|102.72|1248
1619767790000|2021-04-30 07:29:50|102.8|102.76|102.8|102.76|102.82|102.76|102.8|102.76|0
1619767800000|2021-04-30 07:30:00|102.82||102.8||102.82||102.8||2500
1619767810000|2021-04-30 07:30:10|102.82||102.82||102.84||102.82||3249
1619767880000|2021-04-30 07:31:20|102.8|102.72|102.8|102.76|102.82|102.76|102.8|102.72|1292
1619767890000|2021-04-30 07:31:30|||||||||10778
1619767900000|2021-04-30 07:31:40|||||||||5000
1619767920000|2021-04-30 07:32:00|102.78|102.74|102.78|102.72|102.8|102.74|102.78|102.72|4101
1619767930000|2021-04-30 07:32:10|102.74|102.68|102.78|102.7|102.8|102.7|102.74|102.66|1950
1619767940000|2021-04-30 07:32:20|||||||||32878
1619767960000|2021-04-30 07:32:40|||||||||3200
1619767970000|2021-04-30 07:32:50|102.82|102.72|102.8|102.78|102.82|102.78|102.78|102.72|12064
1619767990000|2021-04-30 07:33:10|102.82|102.8|102.9|102.86|102.9|102.86|102.82|102.78|8694
1619768000000|2021-04-30 07:33:20|102.92|102.88|102.98|102.92|103.02|102.92|102.92|102.88|4252
1619768010000|2021-04-30 07:33:30||102.9||102.92||102.92||102.9|3287
1619768020000|2021-04-30 07:33:40|102.96|102.9|102.96|102.9|102.98|102.92|102.96|102.9|9164
1619768030000|2021-04-30 07:33:50|102.94|102.88|102.92|102.86|102.94|102.88|102.92|102.86|1900
1619768040000|2021-04-30 07:34:00||102.88||102.88||102.88||102.88|0
1619768050000|2021-04-30 07:34:10||102.86||102.86||102.86||102.86|2000
1619768060000|2021-04-30 07:34:20|102.9|102.84|102.88|102.86|102.9|102.86|102.84|102.8|14625
1619768080000|2021-04-30 07:34:40|102.9||102.88||102.92||102.88||10630
1619768090000|2021-04-30 07:34:50|102.86|102.84|102.82|102.74|102.86|102.84|102.82|102.72|10816
1619768100000|2021-04-30 07:35:00|102.84|102.76|102.74|102.72|102.88|102.8|102.74|102.72|18586
1619768110000|2021-04-30 07:35:10|102.72|102.7|102.7|102.68|102.74|102.7|102.7|102.68|6603
1619768120000|2021-04-30 07:35:20|102.72|102.7|102.6|102.52|102.74|102.7|102.6|102.52|12450
1619768130000|2021-04-30 07:35:30|102.58|102.5|102.5|102.44|102.58|102.5|102.5|102.44|16646
1619768140000|2021-04-30 07:35:40|102.52|102.46|102.5|102.46|102.52|102.48|102.5|102.46|11276
1619768150000|2021-04-30 07:35:50|102.48|102.44|102.54|102.46|102.56|102.5|102.48|102.44|28711
1619768160000|2021-04-30 07:36:00|102.52|102.48|102.62|102.58|102.66|102.58|102.52|102.48|23886
1619768170000|2021-04-30 07:36:10|102.6|102.56|102.68|102.62|102.74|102.64|102.6|102.52|11502
1619768180000|2021-04-30 07:36:20|102.72|102.64|102.74|102.66|102.76|102.66|102.72|102.64|27937
1619768190000|2021-04-30 07:36:30|||||||||10000
1619768200000|2021-04-30 07:36:40|102.72|102.68|102.7|102.66|102.74|102.68|102.7|102.66|14325
1619768210000|2021-04-30 07:36:50|102.68|102.64|102.66|102.64|102.68|102.64|102.66|102.64|14394
1619768220000|2021-04-30 07:37:00|102.64|102.62|102.66|102.62|102.66|102.62|102.62|102.56|11463
1619768230000|2021-04-30 07:37:10|102.68|102.64|102.72|102.68|102.74|102.68|102.68|102.64|10610
1619768240000|2021-04-30 07:37:20|102.74|102.66|102.74|102.66|102.74|102.66|102.74|102.66|2721
1619768250000|2021-04-30 07:37:30|102.72|102.64|102.66|102.56|102.72|102.64|102.66|102.56|792
1619768260000|2021-04-30 07:37:40|102.64|102.54|102.62|102.54|102.64|102.54|102.62|102.52|51
1619768270000|2021-04-30 07:37:50||102.58||102.58||102.58||102.58|35
1619768280000|2021-04-30 07:38:00|102.64|102.6|102.72|102.66|102.76|102.66|102.62|102.58|26084
1619768290000|2021-04-30 07:38:10||102.68||102.68||102.68||102.68|757
1619768310000|2021-04-30 07:38:30|102.7|102.66|102.6|102.52|102.72|102.66|102.6|102.52|26962
1619768320000|2021-04-30 07:38:40|102.58|102.58|102.58|102.54|102.6|102.58|102.58|102.52|22636
1619768330000|2021-04-30 07:38:50|||||||||950
1619768340000|2021-04-30 07:39:00|102.6|102.56|102.62|102.56|102.68|102.6|102.6|102.56|8510
1619768350000|2021-04-30 07:39:10|102.6|102.54|102.56|102.52|102.62|102.54|102.56|102.52|8955
1619768380000|2021-04-30 07:39:40|102.54|102.5|102.52|102.48|102.54|102.5|102.52|102.48|12139
1619768390000|2021-04-30 07:39:50||102.44||102.46||102.5||102.44|5516
1619768400000|2021-04-30 07:40:00|102.56|102.48|102.5|102.44|102.56|102.5|102.48|102.44|22677
1619768410000|2021-04-30 07:40:10|102.52|102.46|102.52|102.46|102.52|102.46|102.52|102.46|4266
1619768420000|2021-04-30 07:40:20|102.56|102.48|102.56|102.48|102.56|102.52|102.52|102.48|14012
1619768430000|2021-04-30 07:40:30|102.54|102.5|102.54|102.5|102.56|102.52|102.54|102.5|5811
1619768440000|2021-04-30 07:40:40|102.56|102.52|102.56|102.5|102.58|102.54|102.56|102.5|6236
1619768450000|2021-04-30 07:40:50|102.58|102.52|102.66|102.6|102.7|102.6|102.58|102.52|20546
1619768460000|2021-04-30 07:41:00|102.64|102.58|102.7|102.64|102.74|102.66|102.6|102.52|23893
1619768470000|2021-04-30 07:41:10||102.66||102.64||102.66||102.64|0
1619768480000|2021-04-30 07:41:20|102.68||102.66||102.68||102.66||11
1619768490000|2021-04-30 07:41:30|102.64|102.62|102.64|102.6|102.68|102.62|102.64|102.56|2428
1619768500000|2021-04-30 07:41:40|102.68|102.62|102.7|102.66|102.7|102.66|102.68|102.62|12214
1619768510000|2021-04-30 07:41:50|102.72|102.68|102.74|102.7|102.78|102.7|102.72|102.68|17952
1619768520000|2021-04-30 07:42:00|102.72|102.68|102.7|102.64|102.72|102.68|102.7|102.64|7910
1619768530000|2021-04-30 07:42:10||102.66||102.66||102.66||102.66|2963
1619768540000|2021-04-30 07:42:20|102.74|102.68|102.72|102.66|102.74|102.7|102.7|102.66|9349
1619768550000|2021-04-30 07:42:30|102.7||102.68||102.7||102.68||0
1619768560000|2021-04-30 07:42:40|102.7|102.68|102.7|102.66|102.7|102.68|102.68|102.66|5696
1619768570000|2021-04-30 07:42:50|102.74|102.68|102.74|102.68|102.74|102.68|102.74|102.68|3000
1619768580000|2021-04-30 07:43:00|102.72|102.66|102.72|102.66|102.72|102.66|102.72|102.66|0
1619768590000|2021-04-30 07:43:10||102.68||102.66||102.68||102.66|0
1619768600000|2021-04-30 07:43:20|||||||||36
1619768610000|2021-04-30 07:43:30||102.68||102.68||102.68||102.68|4515
1619768620000|2021-04-30 07:43:40|102.74|102.7|102.72|102.68|102.74|102.7|102.72|102.68|6759
1619768630000|2021-04-30 07:43:50|102.7|102.64|102.66|102.6|102.7|102.66|102.66|102.58|4089
1619768640000|2021-04-30 07:44:00|102.64|102.58|102.62|102.6|102.64|102.6|102.62|102.54|1360
1619768650000|2021-04-30 07:44:10|102.64|102.62|102.7|102.62|102.74|102.64|102.64|102.6|9302
1619768660000|2021-04-30 07:44:20|102.68|102.64|102.68|102.62|102.68|102.64|102.68|102.6|0
1619768670000|2021-04-30 07:44:30|102.66|102.6|102.66|102.6|102.66|102.6|102.66|102.6|1250
1619768680000|2021-04-30 07:44:40||102.62||102.62||102.62||102.62|0
1619768690000|2021-04-30 07:44:50|102.64|102.6|102.64|102.6|102.64|102.6|102.64|102.6|3855
1619768700000|2021-04-30 07:45:00|102.62|102.56|102.6|102.58|102.66|102.58|102.58|102.52|20655
1619768710000|2021-04-30 07:45:10|102.64|102.56|102.64|102.58|102.66|102.58|102.64|102.54|965
1619768720000|2021-04-30 07:45:20|102.66|102.6|102.68|102.64|102.68|102.64|102.66|102.58|4002
1619768730000|2021-04-30 07:45:30|102.66|102.62|102.62|102.58|102.66|102.62|102.62|102.58|7
1619768740000|2021-04-30 07:45:40|102.6|102.54|102.46|102.38|102.6|102.54|102.46|102.36|7424
1619768750000|2021-04-30 07:45:50|102.44|102.4|102.42|102.38|102.46|102.44|102.42|102.38|6176
1619768770000|2021-04-30 07:46:10|102.44|102.4|102.4|102.36|102.46|102.4|102.4|102.36|31061
1619768780000|2021-04-30 07:46:20|102.38|102.34|102.36|102.32|102.38|102.34|102.36|102.32|13288
1619768790000|2021-04-30 07:46:30|102.34|102.3|102.36|102.3|102.36|102.32|102.34|102.3|15114
1619768800000|2021-04-30 07:46:40|102.38|102.32|102.4|102.36|102.4|102.36|102.38|102.32|14477
1619768820000|2021-04-30 07:47:00|102.44|102.38|102.4|102.32|102.48|102.4|102.4|102.32|12630
1619768830000|2021-04-30 07:47:10|102.42|102.34|102.4|102.32|102.42|102.34|102.4|102.32|5135
1619768840000|2021-04-30 07:47:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1619768850000|2021-04-30 07:47:30|102.46|102.36|102.46|102.42|102.46|102.44|102.46|102.36|6106
1619768860000|2021-04-30 07:47:40|102.5|102.44|102.54|102.46|102.54|102.48|102.48|102.44|23541
1619768870000|2021-04-30 07:47:50|102.52||102.52||102.52||102.5||0
1619768880000|2021-04-30 07:48:00||102.48||102.46||102.48||102.46|20
1619768890000|2021-04-30 07:48:10||102.48||102.48||102.48||102.48|0
1619768930000|2021-04-30 07:48:50|102.48|102.46|102.48|102.44|102.48|102.46|102.48|102.44|1406
1619768940000|2021-04-30 07:49:00|102.46|102.42|102.48|102.42|102.48|102.42|102.42|102.34|13101
1619768950000|2021-04-30 07:49:10|102.52|102.44|102.5|102.46|102.52|102.46|102.5|102.44|9010
1619768960000|2021-04-30 07:49:20|102.52|102.48|102.56|102.52|102.62|102.52|102.52|102.48|66813
1619768980000|2021-04-30 07:49:40|102.54|102.5|102.54|102.48|102.54|102.5|102.54|102.48|6088
1619769000000|2021-04-30 07:50:00|102.52|102.46|102.5|102.46|102.52|102.48|102.5|102.46|4942
1619769010000|2021-04-30 07:50:10|102.48|102.44|102.46|102.44|102.48|102.44|102.46|102.38|2202
1619769020000|2021-04-30 07:50:20|||||||||9703
1619769030000|2021-04-30 07:50:30|||||||||976
1619769040000|2021-04-30 07:50:40|||||||||9700
1619769060000|2021-04-30 07:51:00|102.44|102.4|102.34|102.3|102.44|102.4|102.32|102.28|10213
1619769070000|2021-04-30 07:51:10|102.32|102.28|102.3|102.28|102.34|102.3|102.3|102.28|16201
1619769080000|2021-04-30 07:51:20|102.32||102.3||102.32||102.3||8005
1619769090000|2021-04-30 07:51:30|102.28|102.26|102.28|102.24|102.3|102.28|102.26|102.24|19501
1619769100000|2021-04-30 07:51:40|102.3|102.26|102.28|102.24|102.3|102.26|102.28|102.24|30948
1619769110000|2021-04-30 07:51:50|102.3|102.26|102.32|102.26|102.32|102.26|102.3|102.26|11593
1619769120000|2021-04-30 07:52:00|102.34|102.28|102.4|102.34|102.44|102.34|102.34|102.28|12540
1619769130000|2021-04-30 07:52:10|102.38|102.32|102.34|102.32|102.38|102.32|102.32|102.26|27265
1619769140000|2021-04-30 07:52:20|102.36||102.34||102.36||102.34||2010
1619769160000|2021-04-30 07:52:40|102.36|102.34|102.36|102.34|102.36|102.34|102.36|102.34|12469
1619769170000|2021-04-30 07:52:50|102.34|102.32|102.34|102.32|102.34|102.32|102.32|102.26|5314
1619769180000|2021-04-30 07:53:00|102.36||102.34||102.36||102.34||0
1619769190000|2021-04-30 07:53:10|102.36|102.3|102.5|102.44|102.5|102.44|102.36|102.3|25126
1619769210000|2021-04-30 07:53:30|102.48|102.4|102.5|102.46|102.5|102.46|102.48|102.4|8577
1619769220000|2021-04-30 07:53:40|102.52|102.48|102.6|102.54|102.6|102.56|102.52|102.48|4052
1619769230000|2021-04-30 07:53:50|102.62|102.58|102.7|102.64|102.7|102.66|102.62|102.58|4119
1619769240000|2021-04-30 07:54:00|102.68|102.66|102.68|102.62|102.68|102.66|102.68|102.62|5234
1619769250000|2021-04-30 07:54:10|||||||||4840
1619769260000|2021-04-30 07:54:20|102.66||102.66||102.68||102.66||4792
1619769280000|2021-04-30 07:54:40|102.68|102.64|102.76|102.68|102.76|102.68|102.68|102.64|12065
1619769290000|2021-04-30 07:54:50|||||||||500
1619769310000|2021-04-30 07:55:10|||||||||650
1619769320000|2021-04-30 07:55:20|102.74|102.7|102.78|102.74|102.78|102.76|102.74|102.7|8295
1619769330000|2021-04-30 07:55:30|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.76|2708
1619769340000|2021-04-30 07:55:40|102.78|102.74|102.74|102.7|102.78|102.74|102.74|102.7|9462
1619769360000|2021-04-30 07:56:00|||||||||4720
1619769370000|2021-04-30 07:56:10|102.76|102.72|102.74|102.72|102.78|102.74|102.74|102.72|15564
1619769380000|2021-04-30 07:56:20|102.72|102.7|102.72|102.68|102.72|102.7|102.72|102.68|3622
1619769390000|2021-04-30 07:56:30|102.68|102.66|102.68|102.62|102.74|102.66|102.66|102.58|9696
1619769400000|2021-04-30 07:56:40|102.66|102.64|102.66|102.6|102.66|102.64|102.66|102.6|2532
1619769410000|2021-04-30 07:56:50|102.64|102.58|102.64|102.6|102.64|102.6|102.64|102.56|1929
1619769420000|2021-04-30 07:57:00|102.66|102.62|102.72|102.66|102.74|102.66|102.64|102.62|6632
1619769430000|2021-04-30 07:57:10|102.68|102.68|102.74|102.7|102.74|102.7|102.68|102.68|10217
1619769440000|2021-04-30 07:57:20|102.76|102.72|102.74|102.7|102.76|102.72|102.74|102.7|19586
1619769460000|2021-04-30 07:57:40|102.72|102.68|102.72|102.68|102.72|102.68|102.72|102.68|4870
1619769470000|2021-04-30 07:57:50|102.68|102.66|102.74|102.66|102.74|102.66|102.68|102.6|14049
1619769480000|2021-04-30 07:58:00|102.72|102.64|102.66|102.62|102.74|102.64|102.66|102.62|9911
1619769500000|2021-04-30 07:58:20|102.64|102.6|102.66|102.58|102.66|102.6|102.62|102.58|18031
1619769510000|2021-04-30 07:58:30||102.6||102.6||102.6||102.6|0
1619769520000|2021-04-30 07:58:40|102.64|102.58|102.66|102.58|102.66|102.58|102.64|102.58|96
1619769530000|2021-04-30 07:58:50|102.64|102.6|102.66|102.6|102.66|102.6|102.64|102.58|6022
1619769540000|2021-04-30 07:59:00||102.62||102.62||102.62||102.6|0
1619769560000|2021-04-30 07:59:20|||||||||957
1619769570000|2021-04-30 07:59:30|102.64|102.64|102.72|102.66|102.74|102.66|102.64|102.62|15509
1619769590000|2021-04-30 07:59:50|102.74|102.64|102.68|102.6|102.74|102.64|102.68|102.58|2862
1619769610000|2021-04-30 08:00:10|102.66||102.66||102.66||102.66||700
1619769620000|2021-04-30 08:00:20|||||||||1638
1619769630000|2021-04-30 08:00:30|102.64||102.64||102.64||102.64||1414
1619769640000|2021-04-30 08:00:40|102.66|102.62|102.72|102.66|102.76|102.66|102.66|102.62|10421
1619769650000|2021-04-30 08:00:50|||||||||2901
1619769660000|2021-04-30 08:01:00|102.76|102.68|102.82|102.78|102.82|102.78|102.72|102.68|20505
1619769670000|2021-04-30 08:01:10|102.84|102.8|102.84|102.8|102.84|102.8|102.84|102.8|0
1619769680000|2021-04-30 08:01:20|102.88|102.82|102.86|102.84|102.9|102.84|102.84|102.8|8856
1619769690000|2021-04-30 08:01:30|102.88|102.82|102.88|102.82|102.9|102.86|102.86|102.82|8227
1619769700000|2021-04-30 08:01:40||102.84||102.84||102.84||102.84|0
1619769710000|2021-04-30 08:01:50|102.86|102.82|102.84|102.76|102.86|102.82|102.84|102.76|4521
1619769720000|2021-04-30 08:02:00|102.82|102.78|102.88|102.8|102.88|102.8|102.82|102.76|10158
1619769730000|2021-04-30 08:02:10||102.82||102.82||102.82||102.82|2
1619769740000|2021-04-30 08:02:20|102.86|102.84|102.88|102.86|102.9|102.86|102.86|102.84|10960
1619769750000|2021-04-30 08:02:30|102.86|102.84|102.86|102.82|102.88|102.86|102.86|102.82|2227
1619769760000|2021-04-30 08:02:40|||||||||500
1619769780000|2021-04-30 08:03:00|102.84|102.8|102.74|102.68|102.84|102.82|102.74|102.68|36293
1619769790000|2021-04-30 08:03:10|102.72|102.72|102.74|102.68|102.74|102.72|102.72|102.68|13532
1619769800000|2021-04-30 08:03:20|102.76|102.72|102.72|102.68|102.76|102.72|102.72|102.68|11802
1619769810000|2021-04-30 08:03:30|102.7|102.64|102.64|102.6|102.7|102.64|102.64|102.58|23528
1619769820000|2021-04-30 08:03:40|102.62|102.56|102.58|102.54|102.64|102.6|102.58|102.54|7158
1619769840000|2021-04-30 08:04:00|102.6|102.56|102.66|102.6|102.7|102.6|102.6|102.56|12998
1619769860000|2021-04-30 08:04:20|102.7|102.62|102.7|102.68|102.74|102.68|102.66|102.62|26505
1619769870000|2021-04-30 08:04:30|102.68|102.66|102.68|102.62|102.68|102.66|102.68|102.62|3515
1619769880000|2021-04-30 08:04:40|102.66|102.64|102.64|102.6|102.66|102.64|102.64|102.6|1780
1619769890000|2021-04-30 08:04:50||102.58||102.56||102.58||102.56|65
1619769900000|2021-04-30 08:05:00|||||||||279
1619769920000|2021-04-30 08:05:20|102.66|102.58|102.66|102.6|102.66|102.6|102.66|102.58|4399
1619769950000|2021-04-30 08:05:50|102.68|102.64|102.72|102.66|102.76|102.66|102.68|102.64|12074
1619769970000|2021-04-30 08:06:10|102.7||102.7||102.7||102.7||1600
1619769980000|2021-04-30 08:06:20|||||||||5083
1619770000000|2021-04-30 08:06:40|102.68|102.64|102.66|102.62|102.72|102.66|102.66|102.62|9596
1619770010000|2021-04-30 08:06:50|102.64|102.6|102.64|102.62|102.64|102.62|102.64|102.58|3885
1619770020000|2021-04-30 08:07:00|102.62|102.58|102.68|102.6|102.68|102.62|102.62|102.54|10907
1619770030000|2021-04-30 08:07:10|102.7|102.62|102.72|102.68|102.76|102.68|102.66|102.62|23
1619770040000|2021-04-30 08:07:20|||||||||973
1619770050000|2021-04-30 08:07:30|102.7|102.66|102.72|102.64|102.72|102.66|102.7|102.64|48
1619770060000|2021-04-30 08:07:40|102.7||102.7||102.7||102.7||15
1619770070000|2021-04-30 08:07:50|||||||||2223
1619770080000|2021-04-30 08:08:00|102.68|102.62|102.66|102.6|102.68|102.64|102.66|102.58|5070
1619770100000|2021-04-30 08:08:20|||||||||1927
1619770110000|2021-04-30 08:08:30|||||||||1923
1619770120000|2021-04-30 08:08:40|||||||||960
1619770140000|2021-04-30 08:09:00|102.68|102.62|102.72|102.66|102.74|102.7|102.68|102.62|28275
1619770150000|2021-04-30 08:09:10||102.68||102.68||102.68||102.68|973
1619770160000|2021-04-30 08:09:20||102.66||102.66||102.68||102.66|1
1619770170000|2021-04-30 08:09:30|102.7|102.68|102.72|102.68|102.72|102.68|102.7|102.66|7654
1619770190000|2021-04-30 08:09:50||102.66||102.66||102.66||102.66|223
1619770200000|2021-04-30 08:10:00|102.7|102.68|102.7|102.68|102.72|102.68|102.7|102.66|10479
1619770210000|2021-04-30 08:10:10|102.68|102.66|102.68|102.62|102.68|102.66|102.68|102.62|2824
1619770220000|2021-04-30 08:10:20|102.66|102.6|102.56|102.54|102.66|102.6|102.56|102.54|10988
1619770240000|2021-04-30 08:10:40|102.54|102.5|102.54|102.5|102.54|102.5|102.54|102.48|5252
1619770260000|2021-04-30 08:11:00|102.52|102.48|102.5|102.44|102.52|102.48|102.5|102.42|6031
1619770270000|2021-04-30 08:11:10|102.48|102.4|102.48|102.4|102.48|102.4|102.48|102.4|960
1619770280000|2021-04-30 08:11:20|102.46|102.38|102.36|102.32|102.46|102.38|102.36|102.32|1317
1619770290000|2021-04-30 08:11:30|102.34||102.34||102.34||102.34||0
1619770300000|2021-04-30 08:11:40|102.32|102.28|102.26|102.2|102.32|102.28|102.26|102.2|1450
1619770310000|2021-04-30 08:11:50|||||||||78
1619770320000|2021-04-30 08:12:00|102.24|102.16|102.22|102.14|102.24|102.16|102.22|102.14|1264
1619770330000|2021-04-30 08:12:10|102.2|102.12|102.2|102.14|102.2|102.14|102.2|102.12|2000
1619770340000|2021-04-30 08:12:20|102.22|102.16|102.26|102.2|102.26|102.22|102.22|102.16|13766
1619770350000|2021-04-30 08:12:30|102.24|102.18|102.22|102.18|102.24|102.18|102.2|102.16|0
1619770360000|2021-04-30 08:12:40|||||||||1525
1619770370000|2021-04-30 08:12:50|||||||||1474
1619770390000|2021-04-30 08:13:10||102.2||102.2||102.2||102.18|5835
1619770400000|2021-04-30 08:13:20|102.26|102.22|102.2|102.14|102.26|102.22|102.18|102.1|19271
1619770430000|2021-04-30 08:13:50|102.24|102.16|102.26|102.22|102.26|102.22|102.24|102.16|14031
1619770450000|2021-04-30 08:14:10|102.24|102.2|102.22|102.16|102.24|102.2|102.22|102.16|7321
1619770460000|2021-04-30 08:14:20||102.2||102.2||102.2||102.2|10
1619770480000|2021-04-30 08:14:40|||||||||600
1619770490000|2021-04-30 08:14:50|102.24|102.22|102.34|102.3|102.34|102.3|102.24|102.22|11977
1619770500000|2021-04-30 08:15:00|102.36|102.32|102.42|102.38|102.42|102.38|102.34|102.28|7028
1619770510000|2021-04-30 08:15:10|102.44||102.44||102.44||102.44||1000
1619770520000|2021-04-30 08:15:20|||||||||4982
1619770530000|2021-04-30 08:15:30|||||||||2965
1619770540000|2021-04-30 08:15:40|102.42|102.36|102.4|102.38|102.42|102.38|102.38|102.32|6882
1619770550000|2021-04-30 08:15:50|102.38|102.34|102.38|102.32|102.38|102.34|102.38|102.3|117
1619770570000|2021-04-30 08:16:10|102.36|102.3|102.32|102.28|102.36|102.3|102.32|102.26|0
1619770580000|2021-04-30 08:16:20|102.3|102.24|102.2|102.14|102.3|102.24|102.2|102.14|1148
1619770590000|2021-04-30 08:16:30|102.18|102.16|102.18|102.16|102.24|102.16|102.18|102.1|9327
1619770600000|2021-04-30 08:16:40|102.16|102.14|102.1|102.06|102.2|102.14|102.1|102.06|14237
1619770610000|2021-04-30 08:16:50||102.04||102.04||102.04||102.02|4798
1619770630000|2021-04-30 08:17:10|102.08|102.02|102.02|101.94|102.08|102.02|102.02|101.94|16407
1619770640000|2021-04-30 08:17:20||101.96||101.96||101.96||101.96|0
1619770680000|2021-04-30 08:18:00|102|101.94|101.96|101.9|102|101.94|101.96|101.9|12775
1619770690000|2021-04-30 08:18:10|101.9|101.86|101.94|101.88|101.96|101.88|101.9|101.86|12073
1619770700000|2021-04-30 08:18:20|101.92|101.92|102.08|102.02|102.08|102.02|101.92|101.92|19875
1619770710000|2021-04-30 08:18:30|102.06||102.06||102.06||102.06||241
1619770720000|2021-04-30 08:18:40|||||||||1940
1619770730000|2021-04-30 08:18:50|102.04|102|102.06|102.02|102.06|102.02|102.04|102|3653
1619770740000|2021-04-30 08:19:00|||||||||963
1619770750000|2021-04-30 08:19:10|102.08|102.04|102.18|102.14|102.18|102.14|102.08|102.04|19651
1619770760000|2021-04-30 08:19:20|||||||||373
1619770770000|2021-04-30 08:19:30|||||||||4893
1619770780000|2021-04-30 08:19:40|102.2|102.16|102.18|102.14|102.2|102.18|102.18|102.12|22504
1619770800000|2021-04-30 08:20:00|102.16|102.12|102.12|102.08|102.16|102.12|102.12|102.04|4897
1619770810000|2021-04-30 08:20:10|102.16|102.1|102.18|102.12|102.18|102.12|102.16|102.1|2310
1619770820000|2021-04-30 08:20:20|102.2|102.14|102.26|102.16|102.26|102.16|102.2|102.14|2550
1619770860000|2021-04-30 08:21:00|||||||||500
1619770870000|2021-04-30 08:21:10|102.28||102.28||102.28||102.26||0
1619770880000|2021-04-30 08:21:20|||||||||772
1619770890000|2021-04-30 08:21:30|102.26|102.18|102.38|102.32|102.38|102.32|102.24|102.18|8510
1619770900000|2021-04-30 08:21:40|102.4|102.34|102.44|102.4|102.44|102.4|102.4|102.34|6838
1619770910000|2021-04-30 08:21:50|102.46|102.42|102.48|102.44|102.48|102.44|102.46|102.42|1016
1619770920000|2021-04-30 08:22:00|102.46|102.46|102.46|102.42|102.5|102.46|102.46|102.4|24864
1619770940000|2021-04-30 08:22:20|||||||||9
1619770950000|2021-04-30 08:22:30|102.44|102.4|102.44|102.4|102.44|102.4|102.44|102.4|7211
1619770970000|2021-04-30 08:22:50|||||||||1000
1619770980000|2021-04-30 08:23:00|102.46|102.42|102.46|102.44|102.46|102.44|102.46|102.42|1522
1619770990000|2021-04-30 08:23:10|102.48||102.48||102.48||102.48||1803
1619771000000|2021-04-30 08:23:20|102.5||102.5||102.5||102.5||0
1619771010000|2021-04-30 08:23:30|102.48||102.48||102.48||102.48||184
1619771040000|2021-04-30 08:24:00|102.46|102.42|102.28|102.24|102.46|102.44|102.28|102.22|29566
1619771050000|2021-04-30 08:24:10|||||||||1047
1619771060000|2021-04-30 08:24:20|102.32|102.26|102.36|102.28|102.36|102.28|102.32|102.26|10277
1619771070000|2021-04-30 08:24:30|102.32|102.3|102.4|102.32|102.4|102.32|102.32|102.3|0
1619771090000|2021-04-30 08:24:50|102.38||102.4||102.42||102.38||2376
1619771100000|2021-04-30 08:25:00|102.38|102.38|102.28|102.24|102.38|102.38|102.28|102.24|13443
1619771110000|2021-04-30 08:25:10|102.3|102.26|102.36|102.3|102.36|102.3|102.3|102.26|3541
1619771120000|2021-04-30 08:25:20|102.34|102.28|102.34|102.26|102.34|102.28|102.34|102.26|1435
1619771130000|2021-04-30 08:25:30||102.24||102.26||102.26||102.24|0
1619771160000|2021-04-30 08:26:00|102.3|102.24|102.28|102.24|102.3|102.24|102.28|102.24|300
1619771170000|2021-04-30 08:26:10|102.26|102.26|102.38|102.3|102.38|102.3|102.26|102.24|5712
1619771190000|2021-04-30 08:26:30|102.36||102.36||102.36||102.36||0
1619771200000|2021-04-30 08:26:40|102.38|102.34|102.46|102.38|102.48|102.4|102.38|102.34|60694
1619771210000|2021-04-30 08:26:50|102.44|102.34|102.38|102.3|102.44|102.36|102.36|102.28|9934
1619771220000|2021-04-30 08:27:00||102.28||102.3||102.3||102.28|0
1619771230000|2021-04-30 08:27:10|102.36|102.28|102.34|102.26|102.36|102.28|102.34|102.26|0
1619771260000|2021-04-30 08:27:40|102.32|102.24|102.28|102.22|102.32|102.24|102.26|102.22|3430
1619771270000|2021-04-30 08:27:50|102.26|102.2|102.22|102.18|102.28|102.22|102.22|102.16|7659
1619771280000|2021-04-30 08:28:00|102.26|102.2|102.28|102.2|102.28|102.2|102.2|102.18|8278
1619771290000|2021-04-30 08:28:10|102.3|102.22|102.26|102.24|102.32|102.24|102.26|102.22|0
1619771300000|2021-04-30 08:28:20|102.3|102.26|102.38|102.32|102.38|102.32|102.3|102.26|2934
1619771310000|2021-04-30 08:28:30|102.4|102.34|102.42|102.36|102.42|102.36|102.4|102.34|0
1619771320000|2021-04-30 08:28:40|102.4|102.32|102.38|102.34|102.4|102.36|102.38|102.32|7714
1619771330000|2021-04-30 08:28:50|102.4||102.42||102.42||102.4||0
1619771340000|2021-04-30 08:29:00||102.36||102.38||102.38||102.36|130098
1619771350000|2021-04-30 08:29:10|102.4|102.36|102.42|102.38|102.42|102.38|102.4|102.36|1968
1619771360000|2021-04-30 08:29:20|102.36|102.36|102.4|102.34|102.42|102.36|102.36|102.32|47080
1619771400000|2021-04-30 08:30:00|102.38|102.32|102.5|102.4|102.52|102.42|102.38|102.32|22323
1619771410000|2021-04-30 08:30:10|102.48||102.44||102.48||102.44||9
1619771420000|2021-04-30 08:30:20|102.46|102.42|102.5|102.42|102.5|102.42|102.46|102.42|0
1619771430000|2021-04-30 08:30:30|102.48|102.4|102.5|102.42|102.5|102.42|102.46|102.4|3278
1619771440000|2021-04-30 08:30:40||102.44||102.46||102.46||102.44|24116
1619771450000|2021-04-30 08:30:50|102.52|102.48|102.6|102.52|102.6|102.52|102.52|102.48|5650
1619771460000|2021-04-30 08:31:00|102.58|102.5|102.58|102.52|102.58|102.52|102.58|102.5|0
1619771470000|2021-04-30 08:31:10|102.54|102.5|102.52|102.46|102.56|102.5|102.52|102.46|3675
1619771480000|2021-04-30 08:31:20|102.5|102.44|102.5|102.42|102.5|102.44|102.5|102.42|0
1619771500000|2021-04-30 08:31:40||102.46||102.46||102.46||102.46|1496
1619771510000|2021-04-30 08:31:50|102.48||102.5||102.5||102.48||14856
1619771520000|2021-04-30 08:32:00|102.54|102.48|102.58|102.52|102.6|102.52|102.54|102.48|567
1619771530000|2021-04-30 08:32:10|102.6||102.58||102.6||102.58||2415
1619771540000|2021-04-30 08:32:20|102.56|102.48|102.54|102.48|102.56|102.5|102.54|102.44|4398
1619771550000|2021-04-30 08:32:30|102.56|102.5|102.58|102.5|102.58|102.5|102.56|102.5|1405
1619771560000|2021-04-30 08:32:40|102.6||102.58||102.6||102.58||9591
1619771570000|2021-04-30 08:32:50|102.6||102.6||102.6||102.6||500
1619771580000|2021-04-30 08:33:00|102.58||102.58||102.58||102.58||0
1619771600000|2021-04-30 08:33:20|102.6|102.56|102.52|102.46|102.64|102.6|102.52|102.44|47340
1619771620000|2021-04-30 08:33:40|102.5||102.5||102.5||102.5||0
1619771680000|2021-04-30 08:34:40|102.54|102.48|102.6|102.5|102.6|102.54|102.54|102.48|2864
1619771690000|2021-04-30 08:34:50||102.52||102.56||102.58||102.52|1652
1619771700000|2021-04-30 08:35:00|102.58||102.58||102.6||102.58||0
1619771710000|2021-04-30 08:35:10|102.54|102.5|102.54|102.46|102.54|102.5|102.54|102.46|0
1619771720000|2021-04-30 08:35:20|102.52|102.42|102.44|102.38|102.52|102.42|102.44|102.38|152
1619771730000|2021-04-30 08:35:30|102.42|102.36|102.44|102.38|102.44|102.38|102.4|102.34|4398
1619771740000|2021-04-30 08:35:40|102.42|102.4|102.46|102.42|102.46|102.42|102.42|102.4|2911
1619771760000|2021-04-30 08:36:00|102.48|102.44|102.54|102.48|102.56|102.48|102.48|102.44|7913
1619771770000|2021-04-30 08:36:10|102.56|102.5|102.62|102.56|102.64|102.56|102.56|102.5|7483
1619771780000|2021-04-30 08:36:20|102.6||102.62||102.62||102.6||12
1619771790000|2021-04-30 08:36:30|102.64|102.58|102.6|102.58|102.64|102.58|102.6|102.56|282
1619771800000|2021-04-30 08:36:40|102.62|102.6|102.7|102.64|102.7|102.64|102.62|102.58|10915
1619771810000|2021-04-30 08:36:50|102.72||102.72||102.72||102.72||0
1619771820000|2021-04-30 08:37:00|102.68|102.62|102.66|102.62|102.7|102.64|102.66|102.62|13785
1619771830000|2021-04-30 08:37:10|102.64|102.6|102.62|102.58|102.66|102.6|102.62|102.58|12499
1619771840000|2021-04-30 08:37:20|102.58|102.56|102.56|102.5|102.58|102.56|102.56|102.48|11145
1619771850000|2021-04-30 08:37:30|102.54|102.48|102.54|102.48|102.54|102.48|102.54|102.48|0
1619771860000|2021-04-30 08:37:40||102.5||102.5||102.5||102.5|0
1619771880000|2021-04-30 08:38:00|102.52|102.48|102.52|102.48|102.52|102.48|102.52|102.48|30
1619771890000|2021-04-30 08:38:10|102.54|102.5|102.54|102.5|102.54|102.5|102.54|102.48|6182
1619771900000|2021-04-30 08:38:20|102.56|102.52|102.54|102.48|102.56|102.52|102.54|102.48|5600
1619771980000|2021-04-30 08:39:40|||||||||8101
1619772000000|2021-04-30 08:40:00|102.52|102.46|102.46|102.42|102.52|102.46|102.46|102.4|15258
1619772020000|2021-04-30 08:40:20|102.44||102.44||102.44||102.44||120
1619772030000|2021-04-30 08:40:30|||||||||963
1619772040000|2021-04-30 08:40:40|102.46|102.4|102.5|102.42|102.54|102.48|102.46|102.4|15435
1619772050000|2021-04-30 08:40:50||102.44||102.44||102.44||102.44|976
1619772070000|2021-04-30 08:41:10|||||||||3128
1619772080000|2021-04-30 08:41:20|102.46|102.42|102.46|102.4|102.46|102.42|102.44|102.38|10526
1619772100000|2021-04-30 08:41:40|102.48|102.44|102.54|102.48|102.54|102.48|102.48|102.42|11133
1619772110000|2021-04-30 08:41:50|102.52|102.44|102.54|102.48|102.54|102.48|102.52|102.44|0
1619772120000|2021-04-30 08:42:00|102.52|102.44|102.48|102.4|102.54|102.44|102.48|102.4|44
1619772130000|2021-04-30 08:42:10|102.5|102.42|102.52|102.48|102.52|102.48|102.48|102.4|18
1619772140000|2021-04-30 08:42:20||102.5||102.48||102.5||102.48|0
1619772150000|2021-04-30 08:42:30||102.5||102.48||102.5||102.48|2438
1619772160000|2021-04-30 08:42:40|102.56|102.5|102.58|102.5|102.58|102.5|102.56|102.5|69
1619772170000|2021-04-30 08:42:50|102.56||102.56||102.56||102.56||975
1619772180000|2021-04-30 08:43:00|102.54|102.48|102.56|102.5|102.56|102.5|102.54|102.48|1256
1619772200000|2021-04-30 08:43:20|102.6|102.54|102.56|102.54|102.6|102.54|102.56|102.54|6526
1619772210000|2021-04-30 08:43:30|102.6||102.6||102.62||102.6||824
1619772240000|2021-04-30 08:44:00|||||||||519
1619772250000|2021-04-30 08:44:10|102.58|102.56|102.58|102.56|102.6|102.56|102.58|102.54|253
1619772260000|2021-04-30 08:44:20|102.6|102.58|102.64|102.6|102.66|102.6|102.6|102.56|2118
1619772300000|2021-04-30 08:45:00|102.62|102.58|102.66|102.56|102.74|102.64|102.62|102.56|18167
1619772310000|2021-04-30 08:45:10|102.64|102.58|102.64|102.58|102.64|102.58|102.64|102.56|0
1619772320000|2021-04-30 08:45:20||102.56||102.56||102.56||102.56|0
1619772330000|2021-04-30 08:45:30|||||||||479
1619772350000|2021-04-30 08:45:50||102.58||102.6||102.6||102.58|0
1619772360000|2021-04-30 08:46:00||102.62||102.62||102.62||102.62|2079
1619772370000|2021-04-30 08:46:10|||||||||743
1619772400000|2021-04-30 08:46:40|102.66||102.66||102.66||102.64||84
1619772420000|2021-04-30 08:47:00|102.7|102.64|102.74|102.66|102.74|102.66|102.7|102.62|5868
1619772430000|2021-04-30 08:47:10|102.76||102.74||102.76||102.74||0
1619772440000|2021-04-30 08:47:20|102.76|102.68|102.8|102.74|102.8|102.74|102.74|102.68|13508
1619772450000|2021-04-30 08:47:30|102.82|102.76|102.86|102.82|102.86|102.82|102.82|102.76|3149
1619772460000|2021-04-30 08:47:40|||||||||68
1619772470000|2021-04-30 08:47:50|102.88||102.88||102.88||102.88||0
1619772480000|2021-04-30 08:48:00||102.84||102.86||102.86||102.84|0
1619772500000|2021-04-30 08:48:20||102.84||102.86||102.86||102.84|14922
1619772510000|2021-04-30 08:48:30|102.92|102.88|102.96|102.88|102.98|102.88|102.92|102.88|19417
1619772520000|2021-04-30 08:48:40|||||||||1381
1619772540000|2021-04-30 08:49:00|102.94|102.86|103.04|103|103.08|103|102.9|102.86|13814
1619772550000|2021-04-30 08:49:10|103.02|102.98|103.02|103|103.04|103|103.02|102.98|646
1619772580000|2021-04-30 08:49:40|||||||||4352
1619772590000|2021-04-30 08:49:50|103.04||103.04||103.04||103.04||1943
1619772600000|2021-04-30 08:50:00|103.02|102.98|102.94|102.88|103.04|102.98|102.9|102.88|17518
1619772610000|2021-04-30 08:50:10|102.92|102.9|102.94|102.88|102.96|102.9|102.92|102.88|9663
1619772620000|2021-04-30 08:50:20|102.96|102.9|103.02|102.94|103.02|102.96|102.96|102.9|70
1619772650000|2021-04-30 08:50:50|103||103.02||103.02||103||0
1619772660000|2021-04-30 08:51:00|||||||||4820
1619772670000|2021-04-30 08:51:10||102.96||102.94||102.96||102.94|0
1619772680000|2021-04-30 08:51:20|103||103||103||103||0
1619772690000|2021-04-30 08:51:30|103.02|102.96|103.06|103|103.08|103|103.02|102.96|4309
1619772700000|2021-04-30 08:51:40|103.08|103.02|103.08|103.04|103.08|103.04|103.08|103|2977
1619772710000|2021-04-30 08:51:50|103.1||103.1||103.12||103.1||0
1619772740000|2021-04-30 08:52:20|||||||||10000
1619772750000|2021-04-30 08:52:30|103.12|103.06|103.26|103.22|103.28|103.22|103.12|103.06|13429
1619772760000|2021-04-30 08:52:40|103.24|103.24|103.28|103.24|103.3|103.24|103.24|103.22|2021
1619772770000|2021-04-30 08:52:50|103.26||103.28||103.28||103.26||20363
1619772780000|2021-04-30 08:53:00|103.3|103.26|103.34|103.3|103.34|103.3|103.3|103.26|5921
1619772790000|2021-04-30 08:53:10|103.38||103.36||103.4||103.36||2
1619772800000|2021-04-30 08:53:20|||||||||5900
1619772810000|2021-04-30 08:53:30|103.34|103.26|103.38|103.32|103.38|103.32|103.3|103.26|10928
1619772830000|2021-04-30 08:53:50|103.4||103.4||103.42||103.4||1851
1619772840000|2021-04-30 08:54:00|103.38||103.38||103.4||103.38||0
1619772850000|2021-04-30 08:54:10|||||||||5511
1619772860000|2021-04-30 08:54:20|103.4||103.4||103.4||103.4||13786
1619772870000|2021-04-30 08:54:30|103.42|103.34|103.46|103.36|103.48|103.36|103.42|103.34|3
1619772880000|2021-04-30 08:54:40|103.5|103.38|103.52|103.46|103.52|103.48|103.5|103.38|23371
1619772890000|2021-04-30 08:54:50|103.54|103.48|103.5|103.42|103.54|103.48|103.5|103.42|224
1619772900000|2021-04-30 08:55:00|103.48|103.38|103.42|103.36|103.48|103.38|103.42|103.34|4075
1619772910000|2021-04-30 08:55:10||103.34||103.38||103.38||103.34|2000
1619772940000|2021-04-30 08:55:40|103.44|103.4|103.48|103.4|103.48|103.42|103.44|103.4|4839
1619772950000|2021-04-30 08:55:50||103.42||103.42||103.42||103.42|1436
1619772960000|2021-04-30 08:56:00|103.5|103.44|103.5|103.46|103.52|103.46|103.5|103.44|893
1619772970000|2021-04-30 08:56:10|103.52|103.48|103.54|103.5|103.54|103.5|103.52|103.48|11
1619772980000|2021-04-30 08:56:20|103.56|103.52|103.6|103.54|103.62|103.6|103.56|103.52|18357
1619772990000|2021-04-30 08:56:30|103.62|103.56|103.64|103.6|103.66|103.6|103.62|103.56|5213
1619773000000|2021-04-30 08:56:40|103.62|103.56|103.58|103.52|103.62|103.56|103.56|103.5|3608
1619773010000|2021-04-30 08:56:50|103.6|103.54|103.46|103.4|103.7|103.62|103.46|103.4|53260
1619773020000|2021-04-30 08:57:00|103.44|103.38|103.4|103.32|103.44|103.38|103.4|103.32|0
1619773030000|2021-04-30 08:57:10|103.36|103.3|103.44|103.36|103.44|103.36|103.36|103.28|11002
1619773050000|2021-04-30 08:57:30|103.42||103.44||103.44||103.42||0
1619773060000|2021-04-30 08:57:40|103.42||103.44||103.44||103.42||0
1619773070000|2021-04-30 08:57:50|103.42|103.34|103.38|103.34|103.42|103.34|103.38|103.34|1746
1619773080000|2021-04-30 08:58:00|103.4|103.36|103.36|103.26|103.42|103.36|103.36|103.26|3401
1619773090000|2021-04-30 08:58:10|103.34|103.24|103.26|103.2|103.34|103.26|103.26|103.18|475
1619773110000|2021-04-30 08:58:30|||||||||33923
1619773120000|2021-04-30 08:58:40|103.24|103.18|103.22|103.18|103.24|103.18|103.22|103.18|508
1619773130000|2021-04-30 08:58:50|103.2|103.14|103.2|103.14|103.22|103.14|103.2|103.12|4013
1619773140000|2021-04-30 08:59:00|103.18|103.12|103.18|103.12|103.18|103.12|103.18|103.1|4821
1619773150000|2021-04-30 08:59:10|103.16|103.08|103.12|103.06|103.16|103.12|103.12|103.06|7415
1619773160000|2021-04-30 08:59:20|103.1||103.1||103.1||103.1||969
1619773170000|2021-04-30 08:59:30|103.12|103.08|103.12|103.08|103.12|103.08|103.12|103.08|1994
1619773180000|2021-04-30 08:59:40|103.14|103.04|103.1|103.02|103.14|103.04|103.1|103|0
1619773190000|2021-04-30 08:59:50||103.04||103.04||103.04||103.02|4346
1619773200000|2021-04-30 09:00:00|103.12|103.06|103.14|103.08|103.16|103.08|103.12|103.04|1977
1619773210000|2021-04-30 09:00:10|103.16||103.18||103.18||103.16||0
1619773220000|2021-04-30 09:00:20|103.2|103.1|103.16|103.08|103.22|103.14|103.16|103.08|0
1619773230000|2021-04-30 09:00:30||103.1||103.08||103.1||103.08|0
1619773240000|2021-04-30 09:00:40|103.14|103.06|103.14|103.1|103.14|103.1|103.14|103.06|563
1619773250000|2021-04-30 09:00:50|103.12|103.06|103.14|103.08|103.14|103.08|103.12|103.06|200
1619773260000|2021-04-30 09:01:00|103.12|103.06|103.12|103.06|103.12|103.06|103.12|103.06|0
1619773280000|2021-04-30 09:01:20|103.14|103.08|103.12|103.08|103.16|103.12|103.12|103.06|2919
1619773290000|2021-04-30 09:01:30||103.1||103.1||103.1||103.1|965
1619773300000|2021-04-30 09:01:40|103.16|103.12|103.14|103.12|103.18|103.14|103.14|103.1|5022
1619773310000|2021-04-30 09:01:50|103.16|103.1|103.16|103.1|103.16|103.1|103.16|103.1|0
1619773320000|2021-04-30 09:02:00|103.18|103.12|103.22|103.16|103.22|103.16|103.18|103.12|2315
1619773340000|2021-04-30 09:02:20|103.24|103.18|103.22|103.2|103.24|103.2|103.22|103.18|111
1619773360000|2021-04-30 09:02:40|||||||||5000
1619773370000|2021-04-30 09:02:50|||||||||279
1619773380000|2021-04-30 09:03:00|103.2|103.18|103.2|103.14|103.2|103.18|103.2|103.14|4980
1619773390000|2021-04-30 09:03:10|103.18|103.12|103.14|103.1|103.18|103.12|103.14|103.1|5432
1619773410000|2021-04-30 09:03:30|103.18|103.12|103.16|103.12|103.18|103.12|103.14|103.12|2411
1619773420000|2021-04-30 09:03:40|103.18|103.14|103.22|103.16|103.22|103.16|103.18|103.14|1980
1619773430000|2021-04-30 09:03:50|||||||||3434
1619773440000|2021-04-30 09:04:00|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|82
1619773450000|2021-04-30 09:04:10|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|2661
1619773460000|2021-04-30 09:04:20||103.2||103.2||103.2||103.2|250
1619773470000|2021-04-30 09:04:30|||||||||5345
1619773480000|2021-04-30 09:04:40|||||||||859
1619773490000|2021-04-30 09:04:50|103.24|103.22|103.24|103.22|103.24|103.22|103.24|103.22|29192
1619773500000|2021-04-30 09:05:00|103.22|103.2|103.2|103.16|103.26|103.22|103.14|103.1|16975
1619773520000|2021-04-30 09:05:20|103.18|103.14|103.16|103.1|103.18|103.14|103.14|103.1|11769
1619773530000|2021-04-30 09:05:30|103.18|103.12|103.18|103.14|103.18|103.14|103.18|103.12|1928
1619773540000|2021-04-30 09:05:40|||||||||952
1619773560000|2021-04-30 09:06:00|103.16|103.12|103.04|102.98|103.16|103.14|103.04|102.98|13395
1619773570000|2021-04-30 09:06:10|103.06|103|103.02|103|103.06|103|103.02|103|557
1619773580000|2021-04-30 09:06:20|103.04||103.04||103.04||103.04||8116
1619773590000|2021-04-30 09:06:30|||||||||1000
1619773610000|2021-04-30 09:06:50|103.06|103.02|103.12|103.06|103.12|103.06|103.06|103.02|10004
1619773620000|2021-04-30 09:07:00|103.14|103.08|103.24|103.16|103.24|103.16|103.12|103.08|5668
1619773630000|2021-04-30 09:07:10|103.26|103.18|103.28|103.22|103.28|103.22|103.26|103.18|0
1619773650000|2021-04-30 09:07:30|103.3|103.24|103.34|103.28|103.34|103.28|103.3|103.24|3923
1619773670000|2021-04-30 09:07:50|103.36|103.3|103.46|103.4|103.46|103.4|103.36|103.3|377
1619773680000|2021-04-30 09:08:00|103.48|103.42|103.54|103.48|103.54|103.5|103.48|103.42|4644
1619773690000|2021-04-30 09:08:10|103.52|103.5|103.46|103.42|103.52|103.5|103.46|103.42|14704
1619773700000|2021-04-30 09:08:20|103.5||103.48||103.5||103.48||0
1619773710000|2021-04-30 09:08:30|103.46|103.4|103.48|103.44|103.48|103.44|103.46|103.4|1507
1619773740000|2021-04-30 09:09:00|103.46|103.42|103.44|103.36|103.46|103.42|103.42|103.34|8584
1619773750000|2021-04-30 09:09:10|103.46|103.38|103.44|103.38|103.46|103.38|103.42|103.38|8413
1619773760000|2021-04-30 09:09:20|103.46|103.4|103.46|103.44|103.46|103.44|103.46|103.4|1241
1619773770000|2021-04-30 09:09:30|||||||||2750
1619773790000|2021-04-30 09:09:50|103.48|103.42|103.46|103.42|103.48|103.42|103.46|103.4|0
1619773800000|2021-04-30 09:10:00|103.48|103.46|103.56|103.52|103.56|103.52|103.48|103.46|20995
1619773810000|2021-04-30 09:10:10|103.6|103.54|103.56|103.54|103.66|103.56|103.56|103.5|24661
1619773820000|2021-04-30 09:10:20|103.54|103.52|103.5|103.44|103.54|103.52|103.5|103.42|18837
1619773830000|2021-04-30 09:10:30|103.54|103.46|103.54|103.46|103.56|103.46|103.5|103.46|91
1619773840000|2021-04-30 09:10:40|103.56|103.48|103.6|103.52|103.6|103.52|103.56|103.48|11036
1619773870000|2021-04-30 09:11:10||103.54||103.56||103.56||103.54|22
1619773880000|2021-04-30 09:11:20|103.64|103.58|103.6|103.58|103.66|103.58|103.58|103.56|6239
1619773920000|2021-04-30 09:12:00|||||||||25000
1619773930000|2021-04-30 09:12:10|103.58|103.54|103.58|103.54|103.58|103.54|103.58|103.5|19310
1619773940000|2021-04-30 09:12:20|103.5|103.52|103.46|103.4|103.58|103.52|103.42|103.38|60818
1619773950000|2021-04-30 09:12:30|103.5|103.42|103.46|103.4|103.5|103.44|103.46|103.4|4245
1619773960000|2021-04-30 09:12:40|103.44|103.38|103.44|103.38|103.44|103.38|103.44|103.38|0
1619773970000|2021-04-30 09:12:50|103.42|103.36|103.4|103.34|103.42|103.36|103.4|103.34|7399
1619773980000|2021-04-30 09:13:00|103.38|103.32|103.38|103.3|103.38|103.32|103.32|103.28|16586
1619773990000|2021-04-30 09:13:10|||||||||566
1619774010000|2021-04-30 09:13:30|103.36||103.36||103.36||103.36||0
1619774040000|2021-04-30 09:14:00|103.34|103.32|103.56|103.52|103.6|103.52|103.34|103.32|24383
1619774050000|2021-04-30 09:14:10|103.58||103.56||103.58||103.56||965
1619774090000|2021-04-30 09:14:50|103.6|103.54|103.66|103.62|103.7|103.62|103.6|103.54|1995
1619774100000|2021-04-30 09:15:00|103.64|103.6|103.64|103.58|103.66|103.64|103.64|103.58|19970
1619774110000|2021-04-30 09:15:10|103.62|103.56|103.56|103.52|103.62|103.56|103.56|103.52|11741
1619774130000|2021-04-30 09:15:30|103.54|103.48|103.5|103.44|103.54|103.48|103.5|103.44|21491
1619774140000|2021-04-30 09:15:40|103.48|103.42|103.46|103.44|103.5|103.44|103.46|103.4|2273
1619774150000|2021-04-30 09:15:50|103.44|103.42|103.42|103.36|103.44|103.42|103.42|103.36|54
1619774160000|2021-04-30 09:16:00|103.44|103.38|103.44|103.4|103.46|103.4|103.44|103.38|2953
1619774180000|2021-04-30 09:16:20|103.42|103.38|103.42|103.32|103.42|103.38|103.42|103.32|2984
1619774190000|2021-04-30 09:16:30|103.4|103.34|103.38|103.32|103.4|103.34|103.38|103.32|1714
1619774200000|2021-04-30 09:16:40|||||||||6399
1619774220000|2021-04-30 09:17:00|103.36|103.34|103.36|103.3|103.38|103.34|103.36|103.3|19777
1619774230000|2021-04-30 09:17:10|||||||||2750
1619774240000|2021-04-30 09:17:20|103.34|103.32|103.32|103.28|103.34|103.32|103.32|103.28|4070
1619774250000|2021-04-30 09:17:30|103.36|103.3|103.36|103.3|103.36|103.3|103.34|103.3|94
1619774260000|2021-04-30 09:17:40|103.34||103.34||103.34||103.34||0
1619774270000|2021-04-30 09:17:50|103.36|103.32|103.38|103.36|103.38|103.36|103.36|103.32|5005
1619774290000|2021-04-30 09:18:10|103.4|103.38|103.42|103.38|103.42|103.38|103.4|103.38|10796
1619774320000|2021-04-30 09:18:40|||||||||49600
1619774330000|2021-04-30 09:18:50|103.44|103.4|103.5|103.46|103.52|103.46|103.44|103.4|14406
1619774340000|2021-04-30 09:19:00|103.48|103.44|103.46|103.42|103.48|103.46|103.46|103.42|10131
1619774360000|2021-04-30 09:19:20|103.44|103.4|103.46|103.4|103.46|103.4|103.44|103.4|5995
1619774370000|2021-04-30 09:19:30|103.44|103.38|103.4|103.34|103.44|103.38|103.4|103.34|5541
1619774380000|2021-04-30 09:19:40|103.42|103.36|103.42|103.34|103.42|103.36|103.42|103.34|0
1619774390000|2021-04-30 09:19:50|103.4|103.32|103.4|103.34|103.4|103.34|103.38|103.32|805
1619774400000|2021-04-30 09:20:00||103.36||103.36||103.36||103.34|28
1619774410000|2021-04-30 09:20:10|103.42|103.38|103.42|103.4|103.42|103.4|103.42|103.36|6200
1619774420000|2021-04-30 09:20:20|||||||||3463
1619774430000|2021-04-30 09:20:30|103.46||103.46||103.46||103.44||20
1619774440000|2021-04-30 09:20:40|103.48|103.42|103.48|103.46|103.48|103.46|103.48|103.42|91
1619774450000|2021-04-30 09:20:50|103.5|103.48|103.56|103.52|103.56|103.52|103.5|103.48|2029
1619774460000|2021-04-30 09:21:00|103.58|103.54|103.56|103.52|103.6|103.56|103.56|103.52|8063
1619774470000|2021-04-30 09:21:10|103.6||103.56||103.6||103.56||191
1619774490000|2021-04-30 09:21:30|103.6|103.54|103.6|103.54|103.62|103.54|103.6|103.52|94
1619774500000|2021-04-30 09:21:40|103.58|103.56|103.62|103.58|103.62|103.58|103.58|103.56|2012
1619774510000|2021-04-30 09:21:50|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.6|0
1619774520000|2021-04-30 09:22:00|103.64|103.58|103.6|103.54|103.64|103.58|103.6|103.54|8412
1619774530000|2021-04-30 09:22:10|103.58||103.58||103.6||103.58||94
1619774540000|2021-04-30 09:22:20|103.56|103.52|103.56|103.52|103.58|103.52|103.56|103.52|3807
1619774550000|2021-04-30 09:22:30|103.54|103.5|103.52|103.48|103.54|103.5|103.52|103.48|3954
1619774560000|2021-04-30 09:22:40|103.5||103.5||103.52||103.5||1915
1619774570000|2021-04-30 09:22:50|||||||||2875
1619774580000|2021-04-30 09:23:00|103.52||103.52||103.52||103.52||1593
1619774590000|2021-04-30 09:23:10|103.54|103.5|103.52|103.5|103.54|103.5|103.52|103.5|2666
1619774610000|2021-04-30 09:23:30|103.54||103.54||103.54||103.52||3667
1619774620000|2021-04-30 09:23:40|103.56|103.52|103.58|103.56|103.58|103.56|103.56|103.52|704
1619774630000|2021-04-30 09:23:50|103.62|103.58|103.64|103.58|103.64|103.58|103.62|103.58|1056
1619774640000|2021-04-30 09:24:00|||||||||4042
1619774650000|2021-04-30 09:24:10|||||||||1911
1619774670000|2021-04-30 09:24:30|||||||||1164
1619774680000|2021-04-30 09:24:40|||||||||1500
1619774700000|2021-04-30 09:25:00|103.66|103.6|103.76|103.74|103.78|103.74|103.66|103.6|22302
1619774710000|2021-04-30 09:25:10|103.74|103.72|103.6|103.52|103.74|103.72|103.6|103.52|80169
1619774720000|2021-04-30 09:25:20|103.56|103.5|103.56|103.5|103.56|103.5|103.54|103.48|26914
1619774730000|2021-04-30 09:25:30|103.58|103.52|103.5|103.46|103.6|103.56|103.46|103.36|126306
1619774740000|2021-04-30 09:25:40|103.48|103.44|103.46|103.42|103.5|103.44|103.44|103.4|20023
1619774750000|2021-04-30 09:25:50|103.48|103.44|103.48|103.44|103.48|103.44|103.48|103.44|3001
1619774760000|2021-04-30 09:26:00|103.5|103.46|103.5|103.48|103.54|103.48|103.5|103.46|6705
1619774770000|2021-04-30 09:26:10|103.48|103.44|103.48|103.42|103.48|103.44|103.44|103.42|4003
1619774780000|2021-04-30 09:26:20|103.46|103.46|103.5|103.46|103.5|103.46|103.46|103.46|9362
1619774790000|2021-04-30 09:26:30||103.44||103.44||103.44||103.44|2784
1619774800000|2021-04-30 09:26:40|103.48|103.46|103.48|103.44|103.5|103.48|103.48|103.44|14003
1619774810000|2021-04-30 09:26:50|103.46|103.42|103.36|103.32|103.46|103.42|103.36|103.32|12466
1619774820000|2021-04-30 09:27:00|103.38|103.34|103.42|103.38|103.42|103.38|103.38|103.34|7144
1619774840000|2021-04-30 09:27:20|||||||||750
1619774850000|2021-04-30 09:27:30|||||||||13458
1619774860000|2021-04-30 09:27:40|103.4|103.4|103.44|103.4|103.46|103.4|103.4|103.4|9254
1619774870000|2021-04-30 09:27:50|||||||||1
1619774880000|2021-04-30 09:28:00|103.46|103.42|103.48|103.44|103.5|103.44|103.46|103.4|6364
1619774890000|2021-04-30 09:28:10|||||||||2000
1619774910000|2021-04-30 09:28:30|||||||||966
1619774920000|2021-04-30 09:28:40|103.46||103.48||103.48||103.46||6191
1619774930000|2021-04-30 09:28:50|103.5|103.46|103.46|103.38|103.54|103.48|103.46|103.38|8564
1619774970000|2021-04-30 09:29:30|103.42|103.34|103.38|103.34|103.42|103.36|103.38|103.32|6033
1619774980000|2021-04-30 09:29:40|103.36|103.32|103.36|103.32|103.38|103.34|103.36|103.32|0
1619774990000|2021-04-30 09:29:50|103.38|103.34|103.32|103.3|103.38|103.34|103.32|103.3|20078
1619775000000|2021-04-30 09:30:00|103.34|103.32|103.34|103.32|103.34|103.32|103.34|103.3|2378
1619775010000|2021-04-30 09:30:10|103.32|103.3|103.32|103.3|103.34|103.3|103.32|103.3|2236
1619775020000|2021-04-30 09:30:20|103.3|103.28|103.28|103.24|103.3|103.28|103.28|103.24|9340
1619775030000|2021-04-30 09:30:30|||||||||3847
1619775040000|2021-04-30 09:30:40|103.3|103.26|103.3|103.26|103.32|103.26|103.28|103.26|2066
1619775060000|2021-04-30 09:31:00|103.32|103.28|103.32|103.26|103.34|103.3|103.32|103.26|4293
1619775070000|2021-04-30 09:31:10||103.28||103.28||103.28||103.28|2426
1619775080000|2021-04-30 09:31:20|103.34|103.3|103.38|103.34|103.38|103.34|103.34|103.3|3201
1619775100000|2021-04-30 09:31:40|103.36|103.32|103.36|103.3|103.36|103.32|103.32|103.28|3165
1619775120000|2021-04-30 09:32:00|103.34|103.32|103.36|103.32|103.36|103.32|103.34|103.32|8470
1619775150000|2021-04-30 09:32:30|103.38||103.38||103.38||103.38||0
1619775160000|2021-04-30 09:32:40||103.34||103.32||103.36||103.32|0
1619775190000|2021-04-30 09:33:10|103.4|103.34|103.42|103.4|103.42|103.4|103.4|103.34|0
1619775200000|2021-04-30 09:33:20|||||||||1150
1619775210000|2021-04-30 09:33:30|||||||||952
1619775220000|2021-04-30 09:33:40|||||||||381
1619775230000|2021-04-30 09:33:50|103.44|103.42|103.5|103.46|103.5|103.46|103.44|103.42|4934
1619775240000|2021-04-30 09:34:00|103.46|103.44|103.42|103.38|103.46|103.44|103.42|103.34|20364
1619775250000|2021-04-30 09:34:10||103.36||103.38||103.38||103.36|1000
1619775270000|2021-04-30 09:34:30|||||||||1000
1619775280000|2021-04-30 09:34:40|103.44|103.4|103.42|103.4|103.44|103.4|103.42|103.4|7055
1619775290000|2021-04-30 09:34:50|103.44|103.42|103.54|103.48|103.54|103.48|103.44|103.42|11234
1619775300000|2021-04-30 09:35:00|103.52|103.46|103.54|103.5|103.54|103.5|103.52|103.46|1057
1619775320000|2021-04-30 09:35:20|103.56||103.56||103.56||103.56||0
1619775330000|2021-04-30 09:35:30|103.52|103.52|103.52|103.46|103.52|103.52|103.48|103.42|94797
1619775340000|2021-04-30 09:35:40|103.5|103.48|103.46|103.4|103.5|103.48|103.38|103.32|35912
1619775350000|2021-04-30 09:35:50|103.44|103.42|103.44|103.42|103.44|103.42|103.44|103.4|1373
1619775360000|2021-04-30 09:36:00|103.42|103.4|103.4|103.38|103.44|103.42|103.4|103.38|18686
1619775370000|2021-04-30 09:36:10|103.42|103.4|103.42|103.4|103.42|103.4|103.42|103.4|3497
1619775380000|2021-04-30 09:36:20||103.38||103.38||103.38||103.38|0
1619775390000|2021-04-30 09:36:30||103.4||103.4||103.4||103.4|0
1619775400000|2021-04-30 09:36:40|103.4|103.38|103.4|103.38|103.4|103.38|103.4|103.38|34
1619775410000|2021-04-30 09:36:50|103.42|103.4|103.42|103.4|103.42|103.4|103.42|103.4|94
1619775420000|2021-04-30 09:37:00|103.4|103.38|103.38|103.34|103.44|103.38|103.38|103.32|63251
1619775430000|2021-04-30 09:37:10|103.34|103.32|103.22|103.16|103.34|103.32|103.22|103.14|37213
1619775440000|2021-04-30 09:37:20|103.24|103.18|103.22|103.16|103.26|103.22|103.22|103.16|6794
1619775450000|2021-04-30 09:37:30|||||||||437
1619775460000|2021-04-30 09:37:40|||||||||478
1619775470000|2021-04-30 09:37:50|103.24|103.18|103.26|103.2|103.26|103.2|103.24|103.18|3688
1619775480000|2021-04-30 09:38:00|103.24|103.18|103.2|103.14|103.24|103.18|103.12|103.06|10244
1619775490000|2021-04-30 09:38:10|103.22|103.16|103.2|103.14|103.24|103.16|103.2|103.14|1920
1619775500000|2021-04-30 09:38:20|103.18|103.12|103.2|103.14|103.2|103.14|103.18|103.12|3556
1619775520000|2021-04-30 09:38:40|103.18|103.12|103.2|103.14|103.2|103.14|103.18|103.12|1950
1619775540000|2021-04-30 09:39:00|103.18|103.12|103.02|102.96|103.18|103.12|103.02|102.96|16018
1619775550000|2021-04-30 09:39:10|103.04|103|103.14|103.1|103.18|103.1|103.04|103|16734
1619775560000|2021-04-30 09:39:20|103.16|103.12|103.18|103.14|103.18|103.14|103.16|103.12|35
1619775570000|2021-04-30 09:39:30|103.2||103.2||103.2||103.2||241
1619775580000|2021-04-30 09:39:40|103.18|103.12|103.18|103.08|103.18|103.12|103.14|103.06|2052
1619775590000|2021-04-30 09:39:50||103.1||103.12||103.12||103.1|0
1619775600000|2021-04-30 09:40:00|103.16|103.14|103.16|103.08|103.16|103.14|103.16|103.06|0
1619775610000|2021-04-30 09:40:10||103.1||103.1||103.1||103.08|964
1619775620000|2021-04-30 09:40:20||103.08||103.12||103.12||103.08|0
1619775630000|2021-04-30 09:40:30|103.18|103.1|103.18|103.12|103.18|103.12|103.18|103.1|161
1619775640000|2021-04-30 09:40:40|103.2|103.14|103.2|103.16|103.2|103.16|103.2|103.14|35
1619775650000|2021-04-30 09:40:50|103.22|103.18|103.26|103.2|103.28|103.2|103.22|103.18|2595
1619775660000|2021-04-30 09:41:00|103.24|103.18|103.24|103.18|103.24|103.18|103.22|103.16|0
1619775670000|2021-04-30 09:41:10||103.2||103.2||103.2||103.18|0
1619775680000|2021-04-30 09:41:20|103.22|103.18|103.22|103.18|103.22|103.18|103.2|103.18|10791
1619775690000|2021-04-30 09:41:30|103.18|103.16|103.14|103.08|103.22|103.16|103.14|103.08|7409
1619775720000|2021-04-30 09:42:00|103.12|103.04|103.02|102.98|103.12|103.04|103.02|102.94|11307
1619775740000|2021-04-30 09:42:20|103.04|103|103.04|102.98|103.06|103|103.02|102.98|19526
1619775750000|2021-04-30 09:42:30|103.06|103|103.08|103|103.08|103|103.06|103|0
1619775760000|2021-04-30 09:42:40|103.1|103.02|103.14|103.1|103.14|103.1|103.1|103.02|5113
1619775770000|2021-04-30 09:42:50|103.16|103.12|103.2|103.14|103.22|103.14|103.16|103.12|3242
1619775780000|2021-04-30 09:43:00|103.22|103.16|103.2|103.18|103.22|103.18|103.2|103.16|0
1619775790000|2021-04-30 09:43:10|103.22|103.2|103.24|103.2|103.24|103.2|103.22|103.18|6409
1619775800000|2021-04-30 09:43:20|||||||||1528
1619775810000|2021-04-30 09:43:30|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|3602
1619775830000|2021-04-30 09:43:50|103.28|103.24|103.34|103.3|103.34|103.3|103.28|103.24|2851
1619775840000|2021-04-30 09:44:00||103.32||103.32||103.32||103.3|6861
1619775860000|2021-04-30 09:44:20|103.36||103.36||103.38||103.36||8509
1619775870000|2021-04-30 09:44:30|103.38||103.36||103.38||103.36||0
1619775880000|2021-04-30 09:44:40|103.38|103.34|103.36|103.34|103.38|103.34|103.36|103.32|3595
1619775900000|2021-04-30 09:45:00|103.34|103.32|103.38|103.32|103.38|103.32|103.32|103.28|19397
1619775930000|2021-04-30 09:45:30|103.4|103.38|103.42|103.38|103.44|103.38|103.4|103.38|13672
1619775940000|2021-04-30 09:45:40|||||||||9614
1619775950000|2021-04-30 09:45:50|103.44|103.4|103.44|103.4|103.44|103.4|103.44|103.4|2662
1619775960000|2021-04-30 09:46:00|103.46|103.42|103.46|103.42|103.48|103.42|103.46|103.42|0
1619775970000|2021-04-30 09:46:10|103.48|103.44|103.58|103.56|103.58|103.56|103.48|103.44|1809
1619775980000|2021-04-30 09:46:20|103.6|103.58|103.62|103.58|103.62|103.58|103.6|103.58|951
1619775990000|2021-04-30 09:46:30|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.6|4919
1619776000000|2021-04-30 09:46:40|103.68|103.62|103.68|103.64|103.68|103.64|103.68|103.62|666
1619776010000|2021-04-30 09:46:50|103.7|103.66|103.78|103.74|103.8|103.74|103.7|103.66|6441
1619776020000|2021-04-30 09:47:00|103.8|103.78|103.84|103.8|103.86|103.82|103.76|103.74|65514
1619776040000|2021-04-30 09:47:20|103.86|103.78|103.82|103.74|103.86|103.78|103.76|103.72|8930
1619776050000|2021-04-30 09:47:30|103.8|103.76|103.8|103.78|103.82|103.78|103.8|103.76|2586
1619776060000|2021-04-30 09:47:40|103.78|103.76|103.78|103.72|103.78|103.76|103.78|103.72|2162
1619776070000|2021-04-30 09:47:50|||||||||200
1619776080000|2021-04-30 09:48:00|103.72|103.68|103.68|103.6|103.72|103.68|103.68|103.6|9349
1619776090000|2021-04-30 09:48:10|103.66||103.66||103.66||103.66||100
1619776100000|2021-04-30 09:48:20|||||||||88
1619776120000|2021-04-30 09:48:40|||||||||2894
1619776140000|2021-04-30 09:49:00|||||||||19167
1619776150000|2021-04-30 09:49:10|103.64|103.62|103.72|103.66|103.72|103.66|103.64|103.62|7700
1619776160000|2021-04-30 09:49:20|103.74||103.74||103.76||103.74||7523
1619776170000|2021-04-30 09:49:30|||||||||109
1619776190000|2021-04-30 09:49:50|||||||||10359
1619776200000|2021-04-30 09:50:00|103.72|103.7|103.74|103.7|103.74|103.7|103.72|103.7|4481
1619776210000|2021-04-30 09:50:10|103.72|103.72|103.76|103.74|103.76|103.74|103.72|103.72|182
1619776220000|2021-04-30 09:50:20|103.78|103.76|103.8|103.76|103.8|103.76|103.78|103.76|7605
1619776230000|2021-04-30 09:50:30|103.76|103.74|103.66|103.62|103.78|103.76|103.66|103.62|13493
1619776240000|2021-04-30 09:50:40||103.6||103.6||103.6||103.6|0
1619776250000|2021-04-30 09:50:50|103.64|103.58|103.62|103.54|103.64|103.58|103.62|103.54|5100
1619776260000|2021-04-30 09:51:00|103.6|103.52|103.58|103.52|103.6|103.52|103.58|103.5|0
1619776270000|2021-04-30 09:51:10|103.56|103.5|103.56|103.48|103.58|103.5|103.56|103.48|3772
1619776290000|2021-04-30 09:51:30|||||||||471
1619776300000|2021-04-30 09:51:40|103.54||103.54||103.54||103.54||0
1619776320000|2021-04-30 09:52:00|103.56|103.5|103.58|103.56|103.6|103.56|103.56|103.5|41093
1619776330000|2021-04-30 09:52:10|103.6|103.58|103.6|103.56|103.62|103.58|103.6|103.56|4853
1619776340000|2021-04-30 09:52:20|103.58|103.52|103.54|103.48|103.58|103.52|103.54|103.48|151
1619776350000|2021-04-30 09:52:30|||||||||5026
1619776360000|2021-04-30 09:52:40|103.52|103.46|103.52|103.46|103.54|103.46|103.48|103.44|7514
1619776370000|2021-04-30 09:52:50|103.54|103.44|103.46|103.38|103.54|103.44|103.46|103.36|6292
1619776380000|2021-04-30 09:53:00|103.44|103.34|103.44|103.36|103.44|103.36|103.44|103.34|23
1619776420000|2021-04-30 09:53:40|103.42||103.42||103.42||103.42||4802
1619776440000|2021-04-30 09:54:00|||||||||7693
1619776470000|2021-04-30 09:54:30|103.44|103.38|103.48|103.44|103.48|103.44|103.44|103.38|10161
1619776480000|2021-04-30 09:54:40|103.5|103.46|103.56|103.52|103.58|103.52|103.5|103.46|3551
1619776490000|2021-04-30 09:54:50|103.58|103.54|103.6|103.54|103.6|103.54|103.58|103.54|0
1619776510000|2021-04-30 09:55:10|||||||||200
1619776530000|2021-04-30 09:55:30|||||||||282
1619776540000|2021-04-30 09:55:40||103.56||103.56||103.56||103.56|960
1619776560000|2021-04-30 09:56:00|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.52|16173
1619776600000|2021-04-30 09:56:40|103.58|103.54|103.56|103.52|103.58|103.54|103.56|103.52|6240
1619776610000|2021-04-30 09:56:50|103.54|103.5|103.52|103.5|103.56|103.5|103.52|103.46|2586
1619776620000|2021-04-30 09:57:00|103.54|103.52|103.72|103.68|103.74|103.68|103.54|103.52|26375
1619776630000|2021-04-30 09:57:10|103.7|103.66|103.7|103.66|103.72|103.68|103.68|103.64|25406
1619776640000|2021-04-30 09:57:20||103.64||103.64||103.64||103.64|3674
1619776650000|2021-04-30 09:57:30|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.66|5500
1619776660000|2021-04-30 09:57:40|103.7|103.64|103.7|103.64|103.7|103.64|103.7|103.64|45
1619776680000|2021-04-30 09:58:00||103.66||103.66||103.66||103.66|520
1619776690000|2021-04-30 09:58:10|103.68|103.68|103.64|103.6|103.68|103.68|103.64|103.58|19952
1619776700000|2021-04-30 09:58:20|103.66|103.58|103.64|103.62|103.66|103.62|103.64|103.58|570
1619776710000|2021-04-30 09:58:30|||||||||1500
1619776720000|2021-04-30 09:58:40||103.6||103.6||103.6||103.58|38
1619776730000|2021-04-30 09:58:50|103.66|103.62|103.66|103.6|103.66|103.64|103.64|103.6|7394
1619776740000|2021-04-30 09:59:00|103.64|103.58|103.62|103.58|103.64|103.6|103.58|103.52|14929
1619776750000|2021-04-30 09:59:10|103.64|103.56|103.6|103.56|103.64|103.56|103.6|103.56|1799
1619776760000|2021-04-30 09:59:20|103.58|103.54|103.54|103.5|103.58|103.54|103.54|103.48|5031
1619776770000|2021-04-30 09:59:30||103.48||103.5||103.5||103.48|0
1619776790000|2021-04-30 09:59:50||103.48||103.5||103.5||103.48|500
1619776810000|2021-04-30 10:00:10|103.52|103.48|103.48|103.44|103.52|103.48|103.48|103.44|8659
1619776820000|2021-04-30 10:00:20|103.46|103.42|103.46|103.42|103.48|103.44|103.46|103.42|1543
1619776830000|2021-04-30 10:00:30|||||||||2393
1619776840000|2021-04-30 10:00:40|103.44|103.4|103.42|103.36|103.44|103.4|103.42|103.34|590
1619776860000|2021-04-30 10:01:00|103.44|103.38|103.48|103.44|103.48|103.44|103.44|103.38|2075
1619776880000|2021-04-30 10:01:20||103.42||103.44||103.44||103.42|6
1619776890000|2021-04-30 10:01:30|103.5||103.5||103.5||103.5||91
1619776920000|2021-04-30 10:02:00|103.52|103.46|103.54|103.48|103.54|103.5|103.48|103.46|248508
1619776930000|2021-04-30 10:02:10|103.5|103.46|103.5|103.46|103.5|103.46|103.5|103.44|15427
1619776940000|2021-04-30 10:02:20|103.52|103.48|103.46|103.42|103.54|103.48|103.46|103.42|29452
1619776950000|2021-04-30 10:02:30|103.4|103.4|103.44|103.4|103.48|103.4|103.4|103.38|38032
1619776960000|2021-04-30 10:02:40|||||||||10818
1619776970000|2021-04-30 10:02:50|103.42|103.38|103.42|103.36|103.44|103.38|103.32|103.28|26105
1619776980000|2021-04-30 10:03:00|103.38|103.32|103.4|103.34|103.42|103.38|103.38|103.32|4204
1619776990000|2021-04-30 10:03:10|103.38|103.32|103.32|103.28|103.38|103.32|103.32|103.26|8001
1619777000000|2021-04-30 10:03:20|103.34|103.3|103.32|103.28|103.36|103.32|103.32|103.24|18717
1619777020000|2021-04-30 10:03:40|103.3||103.3||103.3||103.3||400
1619777040000|2021-04-30 10:04:00|103.32|103.3|103.32|103.3|103.32|103.3|103.32|103.28|2345
1619777050000|2021-04-30 10:04:10|103.34|103.32|103.36|103.34|103.36|103.34|103.34|103.32|10485
1619777060000|2021-04-30 10:04:20|103.38|103.36|103.4|103.32|103.42|103.4|103.38|103.32|10182
1619777070000|2021-04-30 10:04:30|103.42|103.34|103.44|103.38|103.44|103.38|103.42|103.34|10131
1619777100000|2021-04-30 10:05:00|103.42|103.4|103.42|103.4|103.42|103.4|103.42|103.4|23
1619777110000|2021-04-30 10:05:10|103.4|103.36|103.4|103.34|103.4|103.38|103.4|103.34|2116
1619777120000|2021-04-30 10:05:20|103.38|103.32|103.34|103.3|103.38|103.32|103.34|103.3|14600
1619777140000|2021-04-30 10:05:40|103.36|103.32|103.43|103.32|103.43|103.32|103.36|103.27|91
1619777150000|2021-04-30 10:05:50|103.38|103.27|103.47|103.36|103.47|103.36|103.38|103.27|196
1619777160000|2021-04-30 10:06:00|103.42|103.31|103.47|103.36|103.47|103.36|103.42|103.31|0
1619777170000|2021-04-30 10:06:10|103.42|103.31|103.42|103.31|103.42|103.31|103.42|103.31|0
1619777180000|2021-04-30 10:06:20|103.47|103.36|103.36|103.23|103.47|103.36|103.36|103.23|5969
1619777190000|2021-04-30 10:06:30|103.32|103.26|103.35|103.26|103.37|103.26|103.3|103.21|1164
1619777200000|2021-04-30 10:06:40|103.37|103.28|103.34|103.23|103.41|103.28|103.34|103.23|186
1619777210000|2021-04-30 10:06:50|103.39|103.28|103.41|103.28|103.41|103.28|103.36|103.23|0
1619777230000|2021-04-30 10:07:10|103.39|103.23|103.34|103.23|103.39|103.23|103.34|103.23|0
1619777240000|2021-04-30 10:07:20|103.45|103.36|103.47|103.38|103.47|103.38|103.45|103.36|1951
1619777250000|2021-04-30 10:07:30|103.42|103.33|103.4|103.31|103.45|103.34|103.4|103.29|1776
1619777260000|2021-04-30 10:07:40|103.47|103.36|103.49|103.42|103.49|103.42|103.42|103.31|187
1619777270000|2021-04-30 10:07:50|103.44|103.37|103.53|103.44|103.53|103.44|103.44|103.37|0
1619777280000|2021-04-30 10:08:00|103.44|103.33|103.45|103.34|103.49|103.38|103.4|103.27|1432
1619777290000|2021-04-30 10:08:10|103.4|103.29|103.43|103.34|103.43|103.34|103.38|103.27|0
1619777300000|2021-04-30 10:08:20|103.38|103.32|103.43|103.36|103.43|103.36|103.38|103.27|3372
1619777310000|2021-04-30 10:08:30|103.38|103.31|103.44|103.35|103.45|103.38|103.38|103.31|152
1619777320000|2021-04-30 10:08:40|103.49|103.4|103.49|103.4|103.49|103.4|103.44|103.35|0
1619777340000|2021-04-30 10:09:00|103.44|103.35|103.49|103.42|103.49|103.42|103.44|103.35|0
1619777350000|2021-04-30 10:09:10|103.53|103.44|103.44|103.33|103.53|103.44|103.44|103.33|1866
1619777360000|2021-04-30 10:09:20|103.49|103.38|103.44|103.35|103.49|103.4|103.44|103.33|0
1619777370000|2021-04-30 10:09:30|103.49|103.4|103.49|103.4|103.49|103.4|103.49|103.4|0
1619777380000|2021-04-30 10:09:40|103.5|103.39|103.48|103.39|103.55|103.44|103.48|103.39|0
1619777400000|2021-04-30 10:10:00|103.53|103.44|103.46|103.39|103.53|103.44|103.46|103.39|0
1619777420000|2021-04-30 10:10:20|103.48|103.44|103.53|103.44|103.53|103.44|103.48|103.44|0
1619777440000|2021-04-30 10:10:40|103.51|103.39|103.53|103.44|103.53|103.44|103.46|103.39|0
1619777450000|2021-04-30 10:10:50|103.48|103.39|103.57|103.5|103.57|103.5|103.48|103.39|93
1619777460000|2021-04-30 10:11:00|103.52|103.45|103.61|103.5|103.61|103.5|103.52|103.45|91
1619777470000|2021-04-30 10:11:10|103.56|103.45|103.56|103.49|103.56|103.49|103.56|103.45|0
1619777510000|2021-04-30 10:11:50|103.61|103.54|103.6|103.51|103.67|103.56|103.6|103.51|2231
1619777530000|2021-04-30 10:12:10|103.65|103.56|103.64|103.57|103.69|103.62|103.64|103.56|2591
1619777540000|2021-04-30 10:12:20|103.69|103.62|103.69|103.62|103.69|103.62|103.69|103.62|0
1619777550000|2021-04-30 10:12:30|103.64|103.57|103.64|103.57|103.64|103.57|103.64|103.57|0
1619777560000|2021-04-30 10:12:40|103.69|103.62|103.71|103.6|103.71|103.62|103.66|103.55|0
1619777570000|2021-04-30 10:12:50|103.66|103.55|103.71|103.6|103.71|103.6|103.66|103.55|0
1619777580000|2021-04-30 10:13:00|103.66|103.55|103.77|103.66|103.77|103.66|103.66|103.55|2720
1619777590000|2021-04-30 10:13:10|103.72|103.61|103.75|103.62|103.77|103.66|103.7|103.57|962
1619777600000|2021-04-30 10:13:20|103.7|103.57|103.58|103.49|103.71|103.6|103.58|103.49|5935
1619777610000|2021-04-30 10:13:30|103.63|103.54|103.54|103.41|103.63|103.54|103.54|103.41|95
1619777620000|2021-04-30 10:13:40|103.59|103.46|103.59|103.46|103.61|103.5|103.56|103.45|0
1619777630000|2021-04-30 10:13:50|103.54|103.41|103.59|103.46|103.59|103.46|103.54|103.41|0
1619777640000|2021-04-30 10:14:00|103.54|103.41|103.54|103.41|103.59|103.46|103.54|103.41|0
1619777650000|2021-04-30 10:14:10|103.59|103.46|103.54|103.43|103.59|103.46|103.54|103.43|50
1619777670000|2021-04-30 10:14:30|103.59|103.48|103.52|103.43|103.59|103.48|103.52|103.43|0
1619777690000|2021-04-30 10:14:50|103.59|103.48|103.65|103.54|103.65|103.54|103.52|103.45|0
1619777700000|2021-04-30 10:15:00|103.6|103.49|103.56|103.49|103.65|103.54|103.56|103.49|1776
1619777710000|2021-04-30 10:15:10|103.61|103.54|103.6|103.51|103.65|103.56|103.6|103.51|1985
1619777720000|2021-04-30 10:15:20|103.65|103.54|103.6|103.51|103.65|103.56|103.6|103.49|0
1619777740000|2021-04-30 10:15:40|103.65|103.56|103.63|103.54|103.65|103.56|103.58|103.49|2794
1619777750000|2021-04-30 10:15:50|103.58|103.49|103.57|103.5|103.59|103.52|103.52|103.45|3850
1619777760000|2021-04-30 10:16:00|103.52|103.45|103.59|103.5|103.59|103.5|103.52|103.45|0
1619777770000|2021-04-30 10:16:10|103.54|103.45|103.57|103.5|103.59|103.5|103.52|103.45|0
1619777780000|2021-04-30 10:16:20|103.52|103.45|103.55|103.48|103.57|103.5|103.5|103.43|1827
1619777790000|2021-04-30 10:16:30|103.52|103.43|103.54|103.43|103.59|103.48|103.52|103.43|0
1619777800000|2021-04-30 10:16:40|103.59|103.48|103.57|103.48|103.59|103.48|103.54|103.43|0
1619777810000|2021-04-30 10:16:50|103.54|103.43|103.54|103.43|103.59|103.48|103.54|103.43|0
1619777820000|2021-04-30 10:17:00|103.52|103.48|103.57|103.48|103.57|103.48|103.52|103.43|0
1619777830000|2021-04-30 10:17:10|103.52|103.43|103.55|103.46|103.57|103.48|103.5|103.41|1164
1619777850000|2021-04-30 10:17:30|103.5|103.41|103.5|103.41|103.5|103.41|103.5|103.41|0
1619777860000|2021-04-30 10:17:40|103.55|103.44|103.53|103.42|103.55|103.44|103.48|103.37|5279
1619777870000|2021-04-30 10:17:50|103.48|103.37|103.42|103.33|103.48|103.37|103.42|103.31|3379
1619777880000|2021-04-30 10:18:00|103.47|103.38|103.51|103.44|103.51|103.44|103.42|103.35|179
1619777890000|2021-04-30 10:18:10|103.46|103.39|103.48|103.41|103.53|103.46|103.46|103.39|0
1619777900000|2021-04-30 10:18:20|103.53|103.46|103.57|103.48|103.57|103.48|103.48|103.41|1839
1619777910000|2021-04-30 10:18:30|103.52|103.43|103.59|103.52|103.59|103.52|103.52|103.43|0
1619777930000|2021-04-30 10:18:50|103.56|103.48|103.59|103.52|103.59|103.52|103.56|103.47|0
1619777940000|2021-04-30 10:19:00|103.54|103.39|103.61|103.5|103.61|103.5|103.5|103.39|433
1619777950000|2021-04-30 10:19:10|103.56|103.45|103.61|103.52|103.61|103.52|103.56|103.45|0
1619777960000|2021-04-30 10:19:20|103.59|103.46|103.57|103.46|103.59|103.46|103.5|103.41|6077
1619777970000|2021-04-30 10:19:30|103.52|103.43|103.57|103.48|103.57|103.48|103.52|103.43|0
1619777980000|2021-04-30 10:19:40|103.52|103.43|103.52|103.43|103.57|103.48|103.52|103.43|0
1619777990000|2021-04-30 10:19:50|103.57|103.48|103.57|103.48|103.57|103.48|103.57|103.48|0
1619778000000|2021-04-30 10:20:00|103.54|103.43|103.59|103.48|103.61|103.48|103.54|103.43|91
1619778010000|2021-04-30 10:20:10|103.61|103.49|103.6|103.49|103.65|103.54|103.58|103.49|112
1619778020000|2021-04-30 10:20:20|103.63|103.52|103.63|103.52|103.63|103.52|103.58|103.47|0
1619778040000|2021-04-30 10:20:40|103.6|103.54|103.68|103.64|103.68|103.64|103.6|103.54|1764
1619778060000|2021-04-30 10:21:00|103.7|103.62|103.6|103.54|103.7|103.62|103.6|103.54|12049
1619778070000|2021-04-30 10:21:10|103.62|103.56|103.68|103.64|103.68|103.64|103.62|103.56|19829
1619778090000|2021-04-30 10:21:30|103.66|103.62|103.64|103.62|103.66|103.62|103.64|103.62|1553
1619778120000|2021-04-30 10:22:00|103.62|103.6|103.62|103.56|103.64|103.6|103.62|103.54|3691
1619778130000|2021-04-30 10:22:10|103.64|103.58|103.68|103.64|103.68|103.64|103.64|103.58|91
1619778140000|2021-04-30 10:22:20|103.7|103.66|103.72|103.64|103.76|103.7|103.7|103.64|9897
1619778150000|2021-04-30 10:22:30|103.7|103.66|103.68|103.64|103.7|103.66|103.68|103.64|76
1619778160000|2021-04-30 10:22:40|103.7|103.66|103.68|103.6|103.7|103.66|103.68|103.6|2356
1619778170000|2021-04-30 10:22:50||103.62||103.6||103.62||103.6|20000
1619778180000|2021-04-30 10:23:00|103.66|103.58|103.6|103.56|103.66|103.58|103.6|103.56|0
1619778190000|2021-04-30 10:23:10|103.62|103.58|103.62|103.58|103.66|103.6|103.62|103.56|3537
1619778200000|2021-04-30 10:23:20|103.64|103.56|103.62|103.56|103.64|103.56|103.62|103.56|0
1619778210000|2021-04-30 10:23:30|103.6|103.52|103.6|103.52|103.6|103.52|103.6|103.52|15659
1619778220000|2021-04-30 10:23:40|103.58|103.48|103.58|103.52|103.58|103.52|103.56|103.46|4556
1619778230000|2021-04-30 10:23:50|103.56||103.58||103.6||103.56||93
1619778240000|2021-04-30 10:24:00|103.56||103.56||103.56||103.56||48040
1619778260000|2021-04-30 10:24:20|103.58|103.54|103.64|103.6|103.64|103.6|103.56|103.54|3257
1619778290000|2021-04-30 10:24:50|103.62|103.58|103.64|103.58|103.64|103.58|103.62|103.56|1698
1619778300000|2021-04-30 10:25:00|||||||||3730
1619778310000|2021-04-30 10:25:10|103.66|103.6|103.68|103.64|103.68|103.64|103.66|103.6|1661
1619778320000|2021-04-30 10:25:20|103.7|103.66|103.74|103.66|103.74|103.7|103.7|103.66|5317
1619778330000|2021-04-30 10:25:30|103.76|103.68|103.76|103.72|103.76|103.72|103.76|103.68|885
1619778340000|2021-04-30 10:25:40|103.74|103.68|103.76|103.7|103.76|103.7|103.7|103.66|5955
1619778350000|2021-04-30 10:25:50|103.74|103.72|103.74|103.7|103.74|103.72|103.74|103.66|137
1619778370000|2021-04-30 10:26:10||103.68||103.7||103.7||103.68|120
1619778380000|2021-04-30 10:26:20||103.68||103.7||103.7||103.68|0
1619778390000|2021-04-30 10:26:30|103.72|103.68|103.7|103.66|103.72|103.68|103.7|103.66|9136
1619778400000|2021-04-30 10:26:40|103.68|103.64|103.68|103.66|103.7|103.66|103.66|103.64|3882
1619778410000|2021-04-30 10:26:50|103.7|103.68|103.74|103.68|103.74|103.7|103.7|103.68|6493
1619778430000|2021-04-30 10:27:10|103.76|103.7|103.8|103.74|103.8|103.74|103.76|103.7|6502
1619778450000|2021-04-30 10:27:30|103.84|103.76|103.86|103.78|103.88|103.78|103.84|103.76|5046
1619778460000|2021-04-30 10:27:40||103.8||103.8||103.8||103.8|0
1619778470000|2021-04-30 10:27:50|103.84|103.82|103.9|103.86|103.94|103.86|103.82|103.82|3460
1619778480000|2021-04-30 10:28:00|103.92|103.84|103.88|103.82|103.92|103.86|103.88|103.82|2148
1619778490000|2021-04-30 10:28:10||103.84||103.84||103.84||103.84|3
1619778500000|2021-04-30 10:28:20||103.86||103.86||103.86||103.86|7
1619778530000|2021-04-30 10:28:50|103.9|103.88|103.94|103.88|103.96|103.88|103.9|103.88|1151
1619778540000|2021-04-30 10:29:00|103.92|103.86|103.86|103.78|103.94|103.88|103.86|103.78|8935
1619778550000|2021-04-30 10:29:10|||||||||2862
1619778560000|2021-04-30 10:29:20|103.82||103.82||103.82||103.82||0
1619778580000|2021-04-30 10:29:40||103.76||103.76||103.76||103.76|0
1619778590000|2021-04-30 10:29:50||103.78||103.78||103.78||103.78|0
1619778600000|2021-04-30 10:30:00|103.8|103.76|103.8|103.76|103.8|103.76|103.8|103.76|29
1619778610000|2021-04-30 10:30:10|103.78|103.74|103.78|103.72|103.78|103.74|103.78|103.7|2691
1619778630000|2021-04-30 10:30:30|103.76|103.7|103.62|103.54|103.76|103.7|103.62|103.54|10542
1619778640000|2021-04-30 10:30:40|103.66|103.56|103.72|103.66|103.72|103.66|103.64|103.56|8411
1619778650000|2021-04-30 10:30:50||103.68||103.68||103.68||103.68|0
1619778660000|2021-04-30 10:31:00|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.64|1471
1619778670000|2021-04-30 10:31:10|103.72|103.64|103.72|103.68|103.72|103.68|103.72|103.64|2905
1619778680000|2021-04-30 10:31:20|103.7|103.66|103.7|103.64|103.7|103.66|103.68|103.64|11068
1619778690000|2021-04-30 10:31:30|103.68||103.68||103.68||103.68||0
1619778700000|2021-04-30 10:31:40|103.7|103.66|103.72|103.66|103.72|103.68|103.7|103.64|468
1619778710000|2021-04-30 10:31:50|103.7|103.64|103.72|103.66|103.72|103.66|103.68|103.64|6003
1619778720000|2021-04-30 10:32:00|103.7|103.64|103.72|103.68|103.74|103.68|103.7|103.64|0
1619778730000|2021-04-30 10:32:10|103.7|103.66|103.72|103.68|103.72|103.68|103.7|103.66|788
1619778740000|2021-04-30 10:32:20|103.74|103.7|103.84|103.76|103.84|103.76|103.74|103.7|1464
1619778750000|2021-04-30 10:32:30|103.86|103.78|103.84|103.78|103.86|103.78|103.84|103.78|0
1619778760000|2021-04-30 10:32:40|103.82|103.76|103.82|103.76|103.82|103.76|103.82|103.76|25889
1619778770000|2021-04-30 10:32:50|103.84|103.8|103.9|103.84|103.92|103.84|103.84|103.8|2683
1619778780000|2021-04-30 10:33:00|103.88|103.86|103.82|103.78|103.92|103.86|103.82|103.78|3488
1619778790000|2021-04-30 10:33:10||103.76||103.78||103.78||103.76|3735
1619778800000|2021-04-30 10:33:20||103.76||103.78||103.78||103.76|319
1619778810000|2021-04-30 10:33:30||103.76||103.76||103.76||103.76|0
1619778820000|2021-04-30 10:33:40|||||||||448
1619778830000|2021-04-30 10:33:50|103.86|103.78|103.86|103.8|103.88|103.8|103.82|103.78|4362
1619778840000|2021-04-30 10:34:00|103.88|103.78|103.88|103.82|103.88|103.82|103.86|103.78|0
1619778870000|2021-04-30 10:34:30|103.9|103.84|103.94|103.88|103.94|103.88|103.88|103.84|5546
1619778880000|2021-04-30 10:34:40|103.92||103.94||103.96||103.92||96
1619778890000|2021-04-30 10:34:50|103.92||103.94||103.94||103.92||21100
1619778900000|2021-04-30 10:35:00|103.92|103.86|103.88|103.84|103.92|103.86|103.88|103.84|9432
1619778910000|2021-04-30 10:35:10|103.9|103.86|103.92|103.86|103.92|103.86|103.88|103.86|1906
1619778920000|2021-04-30 10:35:20|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|235
1619778930000|2021-04-30 10:35:30|103.88||103.88||103.88||103.88||0
1619778960000|2021-04-30 10:36:00|103.86|103.82|103.88|103.8|103.88|103.84|103.82|103.76|17146
1619778970000|2021-04-30 10:36:10|103.9|103.82|103.94|103.9|103.94|103.9|103.9|103.82|7124
1619778980000|2021-04-30 10:36:20|103.92|103.88|103.9|103.86|103.92|103.88|103.9|103.86|32032
1619778990000|2021-04-30 10:36:30|103.88|103.84|103.88|103.84|103.88|103.86|103.88|103.84|15907
1619779000000|2021-04-30 10:36:40|103.86|103.8|103.88|103.84|103.88|103.84|103.86|103.8|6240
1619779010000|2021-04-30 10:36:50|103.9|103.86|103.92|103.88|103.92|103.9|103.9|103.86|3412
1619779020000|2021-04-30 10:37:00|103.94|103.86|103.94|103.88|103.94|103.88|103.94|103.86|4
1619779030000|2021-04-30 10:37:10|103.92|103.9|103.84|103.78|103.92|103.9|103.84|103.78|3183
1619779040000|2021-04-30 10:37:20||103.8||103.78||103.8||103.78|0
1619779050000|2021-04-30 10:37:30|103.82||103.84||103.84||103.82||0
1619779060000|2021-04-30 10:37:40|103.82|103.8|103.76|103.68|103.82|103.8|103.76|103.68|7101
1619779070000|2021-04-30 10:37:50|103.74|103.66|103.7|103.62|103.74|103.66|103.7|103.62|1000
1619779080000|2021-04-30 10:38:00|103.68|103.64|103.68|103.62|103.7|103.64|103.68|103.62|2500
1619779090000|2021-04-30 10:38:10|103.7|103.64|103.7|103.64|103.7|103.66|103.7|103.64|1969
1619779100000|2021-04-30 10:38:20|103.68|103.66|103.68|103.64|103.68|103.66|103.68|103.64|0
1619779130000|2021-04-30 10:38:50|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.66|82
1619779140000|2021-04-30 10:39:00|103.72|103.68|103.72|103.68|103.72|103.68|103.72|103.68|3349
1619779150000|2021-04-30 10:39:10|103.74||103.74||103.74||103.74||0
1619779160000|2021-04-30 10:39:20|103.72|103.7|103.78|103.7|103.78|103.7|103.72|103.7|0
1619779170000|2021-04-30 10:39:30|103.8|103.72|103.82|103.8|103.82|103.8|103.8|103.72|2610
1619779180000|2021-04-30 10:39:40|103.84||103.84||103.84||103.84||0
1619779200000|2021-04-30 10:40:00|103.86|103.82|103.9|103.84|103.92|103.84|103.86|103.82|6663
1619779220000|2021-04-30 10:40:20|||||||||4933
1619779230000|2021-04-30 10:40:30|103.84|103.82|103.86|103.84|103.86|103.84|103.84|103.8|2757
1619779240000|2021-04-30 10:40:40|103.84|103.8|103.86|103.8|103.86|103.8|103.84|103.8|0
1619779250000|2021-04-30 10:40:50|103.84|103.78|103.76|103.7|103.84|103.78|103.74|103.68|16339
1619779260000|2021-04-30 10:41:00|103.74|103.68|103.72|103.66|103.74|103.68|103.72|103.64|0
1619779270000|2021-04-30 10:41:10|103.7|103.64|103.68|103.62|103.72|103.64|103.68|103.6|34
1619779280000|2021-04-30 10:41:20|||||||||10468
1619779290000|2021-04-30 10:41:30|103.7|103.64|103.76|103.7|103.76|103.7|103.7|103.64|7058
1619779300000|2021-04-30 10:41:40|103.78|103.72|103.78|103.72|103.78|103.74|103.78|103.7|31
1619779310000|2021-04-30 10:41:50|103.8|103.7|103.8|103.76|103.82|103.76|103.78|103.7|0
1619779320000|2021-04-30 10:42:00|103.78|103.74|103.78|103.68|103.78|103.76|103.78|103.68|9249
1619779330000|2021-04-30 10:42:10|103.76|103.7|103.74|103.72|103.76|103.72|103.74|103.68|2500
1619779360000|2021-04-30 10:42:40|||||||||1906
1619779370000|2021-04-30 10:42:50|103.76|103.74|103.8|103.76|103.8|103.76|103.76|103.74|3687
1619779380000|2021-04-30 10:43:00|103.78||103.78||103.78||103.78||0
1619779390000|2021-04-30 10:43:10|103.8|103.78|103.78|103.76|103.8|103.78|103.78|103.76|78469
1619779400000|2021-04-30 10:43:20||103.74||103.74||103.74||103.74|22923
1619779410000|2021-04-30 10:43:30|103.76|103.72|103.76|103.68|103.76|103.72|103.76|103.68|3659
1619779420000|2021-04-30 10:43:40|103.74|103.66|103.72|103.66|103.76|103.66|103.72|103.66|23
1619779430000|2021-04-30 10:43:50|||||||||706
1619779440000|2021-04-30 10:44:00|103.7|103.64|103.66|103.58|103.7|103.64|103.66|103.58|15
1619779450000|2021-04-30 10:44:10|103.64|103.6|103.62|103.56|103.64|103.6|103.62|103.56|6191
1619779460000|2021-04-30 10:44:20|103.6|103.54|103.58|103.52|103.6|103.58|103.58|103.5|339
1619779490000|2021-04-30 10:44:50|||||||||2201
1619779500000|2021-04-30 10:45:00|103.6|103.54|103.68|103.62|103.68|103.62|103.6|103.54|14742
1619779510000|2021-04-30 10:45:10|103.66|103.6|103.7|103.6|103.7|103.62|103.66|103.6|58513
1619779520000|2021-04-30 10:45:20|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|0
1619779530000|2021-04-30 10:45:30|103.7|103.7|103.76|103.7|103.76|103.7|103.7|103.66|21233
1619779540000|2021-04-30 10:45:40|103.72|103.66|103.72|103.7|103.72|103.7|103.72|103.66|1587
1619779550000|2021-04-30 10:45:50|103.7|103.66|103.66|103.62|103.7|103.7|103.66|103.62|38151
1619779560000|2021-04-30 10:46:00|103.68|103.64|103.68|103.62|103.7|103.64|103.66|103.62|0
1619779570000|2021-04-30 10:46:10|103.66||103.64||103.68||103.64||0
1619779610000|2021-04-30 10:46:50|103.66|103.64|103.68|103.62|103.76|103.7|103.66|103.62|21564
1619779630000|2021-04-30 10:47:10|103.66|103.6|103.64|103.58|103.68|103.6|103.64|103.58|41
1619779650000|2021-04-30 10:47:30|103.62|103.56|103.6|103.54|103.64|103.56|103.6|103.54|11
1619779670000|2021-04-30 10:47:50|103.58|103.52|103.72|103.64|103.72|103.64|103.58|103.52|8048
1619779680000|2021-04-30 10:48:00|103.7|103.62|103.72|103.64|103.72|103.64|103.66|103.6|2440
1619779690000|2021-04-30 10:48:10|103.7||103.72||103.72||103.7||1
1619779700000|2021-04-30 10:48:20|103.74|103.66|103.72|103.64|103.78|103.7|103.7|103.64|8309
1619779710000|2021-04-30 10:48:30|103.7|103.66|103.76|103.68|103.78|103.72|103.7|103.66|1999
1619779720000|2021-04-30 10:48:40|103.74|103.7|103.82|103.76|103.82|103.76|103.74|103.7|1493
1619779730000|2021-04-30 10:48:50|103.8||103.82||103.82||103.8||21233
1619779750000|2021-04-30 10:49:10|103.8|103.74|103.8|103.72|103.8|103.74|103.8|103.72|28211
1619779760000|2021-04-30 10:49:20||103.76||103.76||103.76||103.76|0
1619779770000|2021-04-30 10:49:30|103.82|103.78|103.9|103.84|103.9|103.84|103.82|103.78|2576
1619779780000|2021-04-30 10:49:40|103.92||103.9||103.92||103.9||28283
1619779800000|2021-04-30 10:50:00|103.88|103.86|103.82|103.74|103.88|103.86|103.82|103.74|14755
1619779810000|2021-04-30 10:50:10|103.8|103.72|103.78|103.72|103.8|103.72|103.78|103.72|0
1619779820000|2021-04-30 10:50:20|103.76|103.7|103.8|103.76|103.8|103.76|103.76|103.68|3076
1619779830000|2021-04-30 10:50:30|103.82|103.78|103.88|103.82|103.9|103.84|103.8|103.78|11450
1619779840000|2021-04-30 10:50:40|103.9|103.84|103.84|103.78|103.9|103.84|103.84|103.76|0
1619779850000|2021-04-30 10:50:50||103.76||103.76||103.76||103.76|0
1619779860000|2021-04-30 10:51:00|103.82|103.78|103.78|103.72|103.82|103.78|103.78|103.72|1832
1619779890000|2021-04-30 10:51:30|103.76|103.7|103.74|103.68|103.76|103.72|103.74|103.68|4507
1619779900000|2021-04-30 10:51:40|103.76|103.7|103.76|103.72|103.76|103.72|103.76|103.7|2913
1619779910000|2021-04-30 10:51:50|103.78|103.74|103.76|103.72|103.82|103.76|103.76|103.72|20689
1619779920000|2021-04-30 10:52:00|103.74|103.7|103.62|103.56|103.74|103.7|103.62|103.56|31144
1619779940000|2021-04-30 10:52:20||103.58||103.58||103.58||103.58|4827
1619779950000|2021-04-30 10:52:30|103.6|103.56|103.68|103.62|103.68|103.62|103.6|103.56|2282
1619779960000|2021-04-30 10:52:40|103.7|103.64|103.68|103.62|103.72|103.64|103.68|103.62|20
1619779970000|2021-04-30 10:52:50|103.7|103.64|103.7|103.66|103.7|103.66|103.7|103.64|0
1619779980000|2021-04-30 10:53:00|103.68|103.64|103.7|103.64|103.7|103.66|103.68|103.64|11338
1619779990000|2021-04-30 10:53:10|103.68||103.68||103.68||103.68||74
1619780000000|2021-04-30 10:53:20|103.66||103.68||103.68||103.66||1914
1619780010000|2021-04-30 10:53:30|103.64|103.62|103.68|103.6|103.68|103.64|103.64|103.58|11627
1619780020000|2021-04-30 10:53:40|103.7|103.62|103.7|103.62|103.7|103.62|103.7|103.62|3184
1619780030000|2021-04-30 10:53:50|103.72|103.64|103.76|103.72|103.78|103.72|103.72|103.64|5499
1619780040000|2021-04-30 10:54:00|103.74|103.7|103.66|103.58|103.74|103.72|103.66|103.58|8649
1619780050000|2021-04-30 10:54:10|||||||||2000
1619780070000|2021-04-30 10:54:30|103.68|103.6|103.74|103.68|103.76|103.68|103.68|103.6|2979
1619780080000|2021-04-30 10:54:40|103.72||103.72||103.74||103.72||0
1619780090000|2021-04-30 10:54:50|103.74||103.74||103.74||103.72||0
1619780100000|2021-04-30 10:55:00|103.72||103.72||103.72||103.72||10000
1619780110000|2021-04-30 10:55:10|103.7|103.66|103.7|103.64|103.72|103.68|103.7|103.64|10207
1619780120000|2021-04-30 10:55:20|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|0
1619780130000|2021-04-30 10:55:30||103.64||103.62||103.64||103.62|2940
1619780140000|2021-04-30 10:55:40|103.7|103.64|103.7|103.64|103.7|103.64|103.68|103.62|2500
1619780150000|2021-04-30 10:55:50|103.68|103.62|103.68|103.62|103.68|103.64|103.68|103.62|0
1619780160000|2021-04-30 10:56:00||103.64||103.64||103.64||103.64|0
1619780170000|2021-04-30 10:56:10||103.66||103.64||103.66||103.64|0
1619780180000|2021-04-30 10:56:20|103.7|103.66|103.74|103.7|103.74|103.7|103.7|103.66|2898
1619780190000|2021-04-30 10:56:30|103.72|103.72|103.7|103.64|103.72|103.72|103.66|103.64|15495
1619780200000|2021-04-30 10:56:40|103.72|103.66|103.74|103.66|103.74|103.66|103.68|103.62|4906
1619780210000|2021-04-30 10:56:50|103.72|103.7|103.72|103.68|103.72|103.7|103.7|103.62|6288
1619780220000|2021-04-30 10:57:00|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.62|4754
1619780230000|2021-04-30 10:57:10|||||||||14047
1619780240000|2021-04-30 10:57:20|103.68|103.64|103.74|103.68|103.74|103.68|103.68|103.62|7712
1619780250000|2021-04-30 10:57:30||103.7||103.7||103.7||103.7|0
1619780260000|2021-04-30 10:57:40||103.68||103.7||103.7||103.68|0
1619780270000|2021-04-30 10:57:50|103.72|103.68|103.74|103.68|103.74|103.68|103.72|103.66|680
1619780280000|2021-04-30 10:58:00|103.76|103.7|103.82|103.76|103.82|103.76|103.76|103.68|2988
1619780290000|2021-04-30 10:58:10|103.8|103.74|103.8|103.74|103.82|103.78|103.78|103.7|6132
1619780300000|2021-04-30 10:58:20|103.78|103.72|103.78|103.72|103.78|103.72|103.78|103.72|2785
1619780310000|2021-04-30 10:58:30|103.8|103.74|103.8|103.72|103.8|103.74|103.8|103.72|1426
1619780320000|2021-04-30 10:58:40||103.74||103.74||103.74||103.74|0
1619780330000|2021-04-30 10:58:50||103.72||103.74||103.74||103.72|1
1619780340000|2021-04-30 10:59:00|103.82|103.76|103.8|103.74|103.82|103.78|103.8|103.74|8292
1619780380000|2021-04-30 10:59:40|103.78|103.72|103.74|103.7|103.78|103.72|103.72|103.68|5423
1619780390000|2021-04-30 10:59:50|||||||||470
1619780400000|2021-04-30 11:00:00|103.72|103.68|103.72|103.7|103.72|103.7|103.7|103.64|12777
1619780410000|2021-04-30 11:00:10||103.68||103.68||103.68||103.68|153
1619780420000|2021-04-30 11:00:20|||||||||40302
1619780430000|2021-04-30 11:00:30|||||||||6553
1619780440000|2021-04-30 11:00:40|103.74|103.7|103.72|103.68|103.76|103.7|103.72|103.68|4958
1619780450000|2021-04-30 11:00:50||103.7||103.68||103.7||103.68|0
1619780470000|2021-04-30 11:01:10|103.76|103.7|103.74|103.68|103.76|103.7|103.74|103.68|880
1619780480000|2021-04-30 11:01:20|103.72||103.72||103.72||103.72||0
1619780490000|2021-04-30 11:01:30|103.7|103.66|103.72|103.64|103.72|103.66|103.64|103.6|12298
1619780500000|2021-04-30 11:01:40|103.74|103.66|103.76|103.7|103.76|103.7|103.74|103.66|0
1619780520000|2021-04-30 11:02:00|103.74||103.74||103.76||103.74||0
1619780530000|2021-04-30 11:02:10|103.72|103.68|103.74|103.7|103.76|103.7|103.72|103.68|0
1619780550000|2021-04-30 11:02:30|103.72|103.68|103.74|103.68|103.74|103.68|103.72|103.68|7547
1619780560000|2021-04-30 11:02:40||103.7||103.7||103.7||103.7|2208
1619780570000|2021-04-30 11:02:50||103.68||103.68||103.68||103.68|0
1619780580000|2021-04-30 11:03:00|103.72|103.7|103.72|103.7|103.74|103.7|103.72|103.68|2500
1619780600000|2021-04-30 11:03:20|103.74|103.68|103.78|103.74|103.78|103.74|103.74|103.68|7351
1619780610000|2021-04-30 11:03:30|103.8|103.78|103.86|103.8|103.86|103.8|103.8|103.78|1840
1619780620000|2021-04-30 11:03:40|103.88|103.84|103.9|103.86|103.9|103.86|103.88|103.84|1175
1619780630000|2021-04-30 11:03:50|103.92|103.88|103.94|103.9|103.94|103.9|103.92|103.88|0
1619780640000|2021-04-30 11:04:00|||||||||981
1619780660000|2021-04-30 11:04:20|103.96|103.92|103.96|103.92|103.96|103.92|103.94|103.88|15389
1619780670000|2021-04-30 11:04:30|103.94|103.88|103.96|103.88|103.96|103.92|103.92|103.86|17429
1619780680000|2021-04-30 11:04:40|103.94|103.9|103.96|103.9|103.96|103.9|103.94|103.9|62
1619780690000|2021-04-30 11:04:50|103.94||103.94||103.94||103.94||0
1619780700000|2021-04-30 11:05:00|103.96||103.94||103.96||103.94||960
1619780720000|2021-04-30 11:05:20|103.92|103.88|103.84|103.82|103.92|103.9|103.84|103.8|18434
1619780730000|2021-04-30 11:05:30|103.86|103.8|103.82|103.78|103.86|103.8|103.82|103.78|6542
1619780740000|2021-04-30 11:05:40|103.8|103.76|103.78|103.74|103.8|103.76|103.78|103.74|9102
1619780750000|2021-04-30 11:05:50|103.76||103.76||103.76||103.76||0
1619780760000|2021-04-30 11:06:00|103.78|103.76|103.8|103.76|103.8|103.76|103.78|103.76|9016
1619780770000|2021-04-30 11:06:10|103.82|103.78|103.84|103.8|103.84|103.8|103.82|103.78|186
1619780780000|2021-04-30 11:06:20|103.82|103.78|103.84|103.78|103.84|103.78|103.82|103.78|1673
1619780790000|2021-04-30 11:06:30|103.82||103.82||103.82||103.82||4
1619780820000|2021-04-30 11:07:00|103.8||103.84||103.84||103.8||5611
1619780830000|2021-04-30 11:07:10|103.82||103.82||103.82||103.82||2
1619780840000|2021-04-30 11:07:20|103.8|103.76|103.8|103.74|103.8|103.76|103.78|103.72|4188
1619780850000|2021-04-30 11:07:30||103.76||103.74||103.76||103.74|45
1619780860000|2021-04-30 11:07:40||103.76||103.76||103.76||103.76|0
1619780880000|2021-04-30 11:08:00|103.78|103.74|103.84|103.8|103.84|103.8|103.78|103.74|5820
1619780900000|2021-04-30 11:08:20|103.86|103.82|103.88|103.82|103.9|103.84|103.86|103.82|0
1619780910000|2021-04-30 11:08:30||103.84||103.84||103.84||103.84|3739
1619780920000|2021-04-30 11:08:40|||||||||803
1619780930000|2021-04-30 11:08:50||103.82||103.82||103.82||103.8|794
1619780940000|2021-04-30 11:09:00|||||||||100493
1619780950000|2021-04-30 11:09:10||103.84||103.84||103.84||103.84|0
1619780990000|2021-04-30 11:09:50|103.9|103.86|103.94|103.9|103.94|103.9|103.9|103.86|2121
1619781010000|2021-04-30 11:10:10|103.92|103.88|103.92|103.9|103.92|103.9|103.92|103.86|32834
1619781040000|2021-04-30 11:10:40|103.94|103.92|103.96|103.92|103.96|103.92|103.94|103.92|11907
1619781050000|2021-04-30 11:10:50|||||||||4132
1619781060000|2021-04-30 11:11:00|103.94|103.94|103.94|103.88|103.96|103.94|103.94|103.88|3264
1619781080000|2021-04-30 11:11:20|103.92||103.92||103.94||103.92||19
1619781090000|2021-04-30 11:11:30|103.9|103.86|103.9|103.84|103.92|103.9|103.9|103.82|10064
1619781110000|2021-04-30 11:11:50|103.88|103.82|103.88|103.82|103.88|103.82|103.88|103.82|0
1619781120000|2021-04-30 11:12:00|103.86|103.84|103.88|103.84|103.88|103.84|103.86|103.84|3761
1619781140000|2021-04-30 11:12:20|103.78|103.82|103.86|103.82|103.9|103.82|103.78|103.76|69914
1619781150000|2021-04-30 11:12:30|103.82|103.8|103.88|103.86|103.94|103.88|103.82|103.8|38629
1619781160000|2021-04-30 11:12:40|103.9|103.88|103.94|103.88|103.94|103.88|103.9|103.88|109
1619781190000|2021-04-30 11:13:10|103.96|103.9|103.96|103.92|103.96|103.92|103.94|103.9|5373
1619781200000|2021-04-30 11:13:20|103.98|103.94|104|103.94|104|103.94|103.96|103.92|7590
1619781210000|2021-04-30 11:13:30|104.02|103.96|104.02|104|104.08|104.02|104|103.96|114167
1619781220000|2021-04-30 11:13:40|104.04||104.04||104.04||104.02||3032
1619781230000|2021-04-30 11:13:50|||||||||9560
1619781240000|2021-04-30 11:14:00|104.06|104.02|104.26|104.2|104.28|104.2|104.06|104.02|75839
1619781250000|2021-04-30 11:14:10|104.28|104.22|104.26|104.22|104.28|104.26|104.26|104.22|19262
1619781260000|2021-04-30 11:14:20|104.22|104.2|104.2|104.14|104.26|104.22|104.2|104.12|39269
1619781270000|2021-04-30 11:14:30|104.18|104.18|104.18|104.14|104.18|104.18|104.18|104.14|58177
1619781280000|2021-04-30 11:14:40|104.2|104.16|104.2|104.14|104.2|104.16|104.2|104.14|0
1619781290000|2021-04-30 11:14:50|104.22|104.16|104.2|104.14|104.22|104.18|104.2|104.14|30547
1619781300000|2021-04-30 11:15:00|104.18|104.16|104|103.98|104.18|104.16|104|103.98|80678
1619781310000|2021-04-30 11:15:10|103.98|103.94|103.98|103.92|104.02|103.94|103.96|103.9|3293
1619781340000|2021-04-30 11:15:40|103.94|103.9|103.9|103.86|103.94|103.92|103.9|103.86|30916
1619781350000|2021-04-30 11:15:50|103.92|103.88|103.96|103.92|103.96|103.92|103.92|103.88|3287
1619781360000|2021-04-30 11:16:00|103.94|103.9|103.98|103.92|103.98|103.92|103.94|103.9|7598
1619781370000|2021-04-30 11:16:10|104||103.98||104.04||103.98||887
1619781380000|2021-04-30 11:16:20|103.96|103.9|103.96|103.92|103.98|103.92|103.96|103.9|0
1619781390000|2021-04-30 11:16:30|103.94|103.9|103.96|103.92|103.98|103.92|103.94|103.88|652
1619781400000|2021-04-30 11:16:40|103.98||103.98||103.98||103.96||474
1619781420000|2021-04-30 11:17:00|103.96||103.96||103.96||103.96||522
1619781430000|2021-04-30 11:17:10||103.88||103.9||103.92||103.88|1052
1619781440000|2021-04-30 11:17:20|103.98|103.94|103.96|103.92|103.98|103.94|103.96|103.9|5350
1619781460000|2021-04-30 11:17:40|103.94|103.9|103.94|103.9|103.94|103.9|103.92|103.88|12587
1619781470000|2021-04-30 11:17:50|103.92|103.88|103.92|103.88|103.94|103.88|103.92|103.88|31529
1619781490000|2021-04-30 11:18:10|103.88|103.86|103.94|103.88|103.94|103.88|103.88|103.86|44641
1619781510000|2021-04-30 11:18:30|||||||||4866
1619781530000|2021-04-30 11:18:50|103.92|103.86|103.92|103.86|103.94|103.88|103.92|103.86|135
1619781550000|2021-04-30 11:19:10|103.94|103.88|103.98|103.9|104|103.9|103.94|103.88|2034
1619781560000|2021-04-30 11:19:20|103.96|103.92|103.98|103.94|103.98|103.94|103.96|103.92|7500
1619781570000|2021-04-30 11:19:30|104|103.96|104.02|103.96|104.02|103.96|104|103.96|0
1619781590000|2021-04-30 11:19:50||103.98||103.98||103.98||103.98|0
1619781600000|2021-04-30 11:20:00|104.04|104.02|104|103.96|104.06|104.02|104|103.96|5002
1619781620000|2021-04-30 11:20:20|103.98||103.98||103.98||103.98||5000
1619781640000|2021-04-30 11:20:40|103.96|103.92|104|103.94|104|103.94|103.96|103.92|6550
1619781660000|2021-04-30 11:21:00|||||||||5782
1619781670000|2021-04-30 11:21:10||103.96||103.96||103.98||103.96|4269
1619781680000|2021-04-30 11:21:20|104.02|103.98|104|103.98|104.06|103.98|104|103.98|1467
1619781700000|2021-04-30 11:21:40|104.04|104|104.06|104.02|104.06|104.02|104.04|104|95
1619781710000|2021-04-30 11:21:50|104.08||104.08||104.08||104.08||0
1619781720000|2021-04-30 11:22:00|||||||||1208
1619781730000|2021-04-30 11:22:10|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104.04|21532
1619781740000|2021-04-30 11:22:20|104.08|104.06|104.08|104.02|104.1|104.08|104.06|104.02|31297
1619781750000|2021-04-30 11:22:30|104.06|103.98|104|103.94|104.06|104.02|104|103.94|8033
1619781760000|2021-04-30 11:22:40|103.98||103.98||103.98||103.98||0
1619781770000|2021-04-30 11:22:50|||||||||10000
1619781780000|2021-04-30 11:23:00|103.96|103.96|103.9|103.86|103.96|103.96|103.9|103.86|5593
1619781800000|2021-04-30 11:23:20|103.88|103.84|103.86|103.84|103.88|103.84|103.86|103.84|3592
1619781820000|2021-04-30 11:23:40|103.84|103.82|103.8|103.76|103.84|103.82|103.8|103.76|7507
1619781830000|2021-04-30 11:23:50|103.78|103.78|103.86|103.82|103.86|103.82|103.78|103.76|34980
1619781850000|2021-04-30 11:24:10|||||||||1478
1619781870000|2021-04-30 11:24:30|103.82|103.78|103.84|103.78|103.86|103.82|103.82|103.78|6888
1619781880000|2021-04-30 11:24:40|103.86|103.8|103.86|103.82|103.86|103.82|103.86|103.8|9229
1619781890000|2021-04-30 11:24:50|103.84|103.8|103.78|103.76|103.84|103.8|103.78|103.76|2558
1619781900000|2021-04-30 11:25:00|103.8|103.74|103.86|103.8|103.86|103.8|103.8|103.72|25496
1619781910000|2021-04-30 11:25:10|103.88||103.88||103.9||103.88||1261
1619781920000|2021-04-30 11:25:20|103.86|103.78|103.82|103.78|103.86|103.78|103.82|103.74|3074
1619781930000|2021-04-30 11:25:30|103.84||103.84||103.86||103.84||0
1619781940000|2021-04-30 11:25:40|103.82|103.8|103.86|103.82|103.86|103.82|103.82|103.8|91
1619781950000|2021-04-30 11:25:50|103.9|103.84|103.88|103.8|103.9|103.84|103.88|103.8|91
1619781960000|2021-04-30 11:26:00||103.82||103.82||103.82||103.82|50
1619781970000|2021-04-30 11:26:10||103.84||103.84||103.84||103.82|5196
1619781990000|2021-04-30 11:26:30|||||||||2500
1619782000000|2021-04-30 11:26:40|103.86|103.86|103.86|103.84|103.88|103.86|103.86|103.84|1091
1619782010000|2021-04-30 11:26:50|103.88|103.82|103.94|103.88|103.94|103.88|103.86|103.82|10324
1619782020000|2021-04-30 11:27:00|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|0
1619782030000|2021-04-30 11:27:10|103.9|103.84|103.88|103.86|103.9|103.86|103.88|103.84|8901
1619782040000|2021-04-30 11:27:20|103.9||103.9||103.9||103.9||1979
1619782060000|2021-04-30 11:27:40|103.92|103.84|103.88|103.86|103.92|103.86|103.88|103.82|5204
1619782070000|2021-04-30 11:27:50|103.9||103.92||103.92||103.9||10992
1619782090000|2021-04-30 11:28:10|103.94|103.88|103.98|103.94|103.98|103.94|103.94|103.88|126
1619782100000|2021-04-30 11:28:20|103.92|103.92|103.96|103.94|103.98|103.96|103.92|103.9|29968
1619782110000|2021-04-30 11:28:30|103.98|103.96|104|103.96|104|103.96|103.98|103.96|1318
1619782120000|2021-04-30 11:28:40||103.94||103.96||103.96||103.92|4568
1619782130000|2021-04-30 11:28:50|104.02|103.98|104.04|103.98|104.04|103.98|104.02|103.98|1281
1619782140000|2021-04-30 11:29:00|104.06|104|104.04|104|104.06|104|104.04|104|4019
1619782160000|2021-04-30 11:29:20|||||||||103
1619782170000|2021-04-30 11:29:30||104.02||104.02||104.02||104.02|260
1619782190000|2021-04-30 11:29:50|104.02|103.98|103.96|103.92|104.02|103.98|103.96|103.9|5102
1619782220000|2021-04-30 11:30:20|||||||||569
1619782240000|2021-04-30 11:30:40|||||||||40044
1619782250000|2021-04-30 11:30:50|103.98|103.94|104.02|103.96|104.02|103.96|103.98|103.94|8146
1619782260000|2021-04-30 11:31:00|||||||||1987
1619782270000|2021-04-30 11:31:10|104||104||104||104||0
1619782320000|2021-04-30 11:32:00|103.98|103.92|103.96|103.92|103.98|103.92|103.96|103.92|4208
1619782330000|2021-04-30 11:32:10|103.98||103.96||103.98||103.96||7757
1619782350000|2021-04-30 11:32:30||103.94||103.94||103.94||103.94|0
1619782360000|2021-04-30 11:32:40|||||||||3721
1619782370000|2021-04-30 11:32:50|103.98||103.98||103.98||103.96||446
1619782380000|2021-04-30 11:33:00|104|103.96|103.98|103.96|104|103.96|103.98|103.94|4933
1619782400000|2021-04-30 11:33:20|104|103.98|104.02|103.98|104.02|103.98|104|103.96|190
1619782420000|2021-04-30 11:33:40|104.04||104.04||104.04||104.04||200
1619782430000|2021-04-30 11:33:50|104.02||104.02||104.02||104.02||0
1619782480000|2021-04-30 11:34:40||104||104||104||104|580
1619782500000|2021-04-30 11:35:00|||||||||385
1619782530000|2021-04-30 11:35:30|||||||||4819
1619782540000|2021-04-30 11:35:40|104|103.98|104|103.96|104|103.98|104|103.96|8381
1619782550000|2021-04-30 11:35:50|103.98|103.94|104|103.92|104|103.94|103.92|103.9|13262
1619782560000|2021-04-30 11:36:00|103.98|103.9|103.92|103.86|103.98|103.9|103.92|103.86|10092
1619782570000|2021-04-30 11:36:10|103.9||103.9||103.92||103.9||0
1619782580000|2021-04-30 11:36:20|103.88|103.84|103.88|103.8|103.88|103.84|103.88|103.8|4482
1619782590000|2021-04-30 11:36:30|103.86|103.78|103.82|103.76|103.86|103.78|103.82|103.74|4829
1619782650000|2021-04-30 11:37:30|103.84|103.78|103.9|103.84|103.92|103.84|103.84|103.78|13690
1619782660000|2021-04-30 11:37:40|||||||||5000
1619782670000|2021-04-30 11:37:50|||||||||500
1619782710000|2021-04-30 11:38:30|103.88|103.82|103.82|103.78|103.88|103.82|103.82|103.78|12599
1619782720000|2021-04-30 11:38:40|103.84|103.8|103.86|103.8|103.88|103.8|103.84|103.78|61686
1619782730000|2021-04-30 11:38:50|103.88|103.82|103.88|103.82|103.9|103.82|103.88|103.82|12105
1619782740000|2021-04-30 11:39:00|103.9||103.9||103.9||103.9||0
1619782750000|2021-04-30 11:39:10|103.88||103.88||103.88||103.88||33
1619782760000|2021-04-30 11:39:20|103.9|103.84|103.96|103.88|103.96|103.88|103.9|103.84|22297
1619782770000|2021-04-30 11:39:30|103.94||103.94||103.96||103.94||761
1619782780000|2021-04-30 11:39:40|||||||||4776
1619782800000|2021-04-30 11:40:00|103.92|103.9|103.96|103.92|103.96|103.92|103.9|103.88|10295
1619782810000|2021-04-30 11:40:10|104|103.94|104|103.94|104|103.94|104|103.94|100
1619782820000|2021-04-30 11:40:20|104.02|103.96|104.06|103.98|104.06|103.98|104.02|103.96|8000
1619782840000|2021-04-30 11:40:40|104.04||104.04||104.04||104.04||0
1619782850000|2021-04-30 11:40:50|104.06|104|104.06|104.04|104.06|104.04|104.06|104|2500
1619782860000|2021-04-30 11:41:00|104.04|104.02|104.04|104|104.04|104.02|104.04|104|26670
1619782870000|2021-04-30 11:41:10|104|103.98|103.98|103.94|104|103.98|103.98|103.94|32278
1619782880000|2021-04-30 11:41:20|||||||||311
1619782900000|2021-04-30 11:41:40|103.96|103.92|103.94|103.92|103.96|103.92|103.94|103.92|9660
1619782910000|2021-04-30 11:41:50|103.92|103.9|103.9|103.86|103.94|103.9|103.9|103.84|1797
1619782930000|2021-04-30 11:42:10|103.88|103.84|103.88|103.86|103.88|103.86|103.88|103.82|1585
1619782940000|2021-04-30 11:42:20|103.9|103.88|103.92|103.88|103.92|103.88|103.9|103.86|7122
1619782950000|2021-04-30 11:42:30||103.86||103.88||103.88||103.86|373
1619782970000|2021-04-30 11:42:50|103.94|103.9|104|103.94|104|103.94|103.94|103.9|11953
1619782990000|2021-04-30 11:43:10|103.98||103.98||103.98||103.98||0
1619783030000|2021-04-30 11:43:50|||||||||10171
1619783040000|2021-04-30 11:44:00|103.96|103.92|103.94|103.9|103.96|103.94|103.94|103.88|9088
1619783060000|2021-04-30 11:44:20|||||||||1700
1619783070000|2021-04-30 11:44:30|103.92|103.88|103.82|103.78|103.92|103.88|103.8|103.78|28793
1619783080000|2021-04-30 11:44:40|103.8|103.76|103.88|103.82|103.9|103.82|103.8|103.76|11336
1619783090000|2021-04-30 11:44:50||103.84||103.84||103.84||103.84|0
1619783100000|2021-04-30 11:45:00|103.86|103.82|103.84|103.78|103.88|103.84|103.84|103.78|24988
1619783130000|2021-04-30 11:45:30|||||||||3000
1619783140000|2021-04-30 11:45:40|||||||||1916
1619783160000|2021-04-30 11:46:00|103.82||103.82||103.82||103.82||142
1619783170000|2021-04-30 11:46:10|103.8|103.74|103.72|103.7|103.8|103.74|103.7|103.66|13354
1619783180000|2021-04-30 11:46:20|103.76|103.72|103.78|103.74|103.78|103.74|103.76|103.7|361
1619783190000|2021-04-30 11:46:30|103.8|103.76|103.84|103.76|103.84|103.76|103.8|103.76|1562
1619783200000|2021-04-30 11:46:40|103.86|103.78|103.88|103.82|103.9|103.82|103.86|103.78|0
1619783210000|2021-04-30 11:46:50|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|290
1619783220000|2021-04-30 11:47:00|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|94
1619783230000|2021-04-30 11:47:10|103.9|103.84|103.88|103.8|103.9|103.84|103.82|103.8|14142
1619783240000|2021-04-30 11:47:20|103.84||103.84||103.84||103.84||0
1619783250000|2021-04-30 11:47:30|103.82|103.78|103.84|103.78|103.84|103.8|103.82|103.78|4185
1619783260000|2021-04-30 11:47:40||103.8||103.8||103.8||103.8|2210
1619783270000|2021-04-30 11:47:50||103.78||103.78||103.8||103.76|0
1619783290000|2021-04-30 11:48:10||103.8||103.8||103.8||103.8|18
1619783300000|2021-04-30 11:48:20|103.86|103.82|103.88|103.82|103.88|103.82|103.84|103.8|6956
1619783330000|2021-04-30 11:48:50|||||||||114361
1619783340000|2021-04-30 11:49:00|||||||||138
1619783360000|2021-04-30 11:49:20|103.9|103.84|103.92|103.86|103.92|103.86|103.88|103.82|3
1619783380000|2021-04-30 11:49:40|103.9||103.9||103.9||103.9||212
1619783390000|2021-04-30 11:49:50||103.84||103.84||103.84||103.82|3194
1619783400000|2021-04-30 11:50:00|||||||||948
1619783450000|2021-04-30 11:50:50|103.92|103.86|103.94|103.86|103.96|103.9|103.9|103.86|4106
1619783470000|2021-04-30 11:51:10|103.92|103.82|103.88|103.82|103.92|103.86|103.88|103.82|6892
1619783490000|2021-04-30 11:51:30|||||||||1656
1619783500000|2021-04-30 11:51:40|103.86||103.86||103.86||103.86||0
1619783510000|2021-04-30 11:51:50|||||||||10000
1619783520000|2021-04-30 11:52:00|||||||||3637
1619783580000|2021-04-30 11:53:00|103.88|103.84|104.02|103.96|104.04|103.98|103.88|103.84|52476
1619783590000|2021-04-30 11:53:10|104|103.92|103.96|103.92|104|103.92|103.96|103.92|8261
1619783610000|2021-04-30 11:53:30|||||||||16283
1619783620000|2021-04-30 11:53:40|||||||||3050
1619783630000|2021-04-30 11:53:50|103.9|103.9|104|103.96|104|103.96|103.9|103.86|24901
1619783660000|2021-04-30 11:54:20|104.02|103.98|104.04|103.98|104.06|103.98|104|103.98|3820
1619783670000|2021-04-30 11:54:30||104||104||104||104|16698
1619783680000|2021-04-30 11:54:40|104|103.98|104.06|104|104.06|104|104|103.96|16000
1619783690000|2021-04-30 11:54:50|104.04|103.98|104.04|103.98|104.04|103.98|104.04|103.96|1503
1619783700000|2021-04-30 11:55:00|104.02|103.96|104|103.94|104.02|103.96|104|103.94|7570
1619783710000|2021-04-30 11:55:10|||||||||2100
1619783760000|2021-04-30 11:56:00|103.98|103.92|103.94|103.88|103.98|103.94|103.94|103.88|14533
1619783770000|2021-04-30 11:56:10|103.96|103.92|104.02|103.96|104.02|103.96|103.96|103.92|5749
1619783780000|2021-04-30 11:56:20|104||104||104||104||10000
1619783810000|2021-04-30 11:56:50|103.98|103.94|103.98|103.92|103.98|103.96|103.98|103.92|2592
1619783830000|2021-04-30 11:57:10|||||||||84
1619783890000|2021-04-30 11:58:10||103.94||103.94||103.94||103.94|1602
1619783930000|2021-04-30 11:58:50|103.96|103.92|103.96|103.94|103.96|103.94|103.96|103.92|4569
1619783940000|2021-04-30 11:59:00|103.94|103.92|103.94|103.9|103.94|103.92|103.94|103.9|5220
1619783950000|2021-04-30 11:59:10|103.96|103.92|104|103.96|104|103.96|103.96|103.92|3745
1619783980000|2021-04-30 11:59:40|104.02|103.98|104.06|103.98|104.06|103.98|104.02|103.98|1652
1619783990000|2021-04-30 11:59:50|104.04||104.06||104.06||104.04||70
1619784000000|2021-04-30 12:00:00|104.04||104.04||104.04||104.04||780
1619784010000|2021-04-30 12:00:10|||||||||13800
1619784030000|2021-04-30 12:00:30|104|104|104.06|104|104.06|104|104|103.98|3536
1619784050000|2021-04-30 12:00:50||104.02||104.02||104.02||104.02|0
1619784060000|2021-04-30 12:01:00|104.1|104.04|104.08|104.04|104.1|104.04|104.06|104.02|7539
1619784070000|2021-04-30 12:01:10|104.1|104.06|104.1|104.06|104.1|104.06|104.08|104.06|7633
1619784090000|2021-04-30 12:01:30|104.08|104.04|104.08|104.02|104.08|104.06|104.08|104|16209
1619784100000|2021-04-30 12:01:40||104.04||104.04||104.04||104.04|7
1619784120000|2021-04-30 12:02:00|104.06|104|104.06|104.04|104.06|104.04|104.06|104|3407
1619784130000|2021-04-30 12:02:10|104.08|104|104.08|104.02|104.1|104.06|104.08|104|63826
1619784140000|2021-04-30 12:02:20|104.06|104.04|104.16|104.12|104.16|104.12|104.06|104.04|12206
1619784170000|2021-04-30 12:02:50|104.18|104.14|104.16|104.14|104.18|104.14|104.16|104.12|6752
1619784180000|2021-04-30 12:03:00||104.12||104.14||104.14||104.12|10145
1619784190000|2021-04-30 12:03:10|104.18|104.16|104.18|104.16|104.18|104.16|104.18|104.16|2782
1619784200000|2021-04-30 12:03:20||104.14||104.14||104.14||104.14|0
1619784210000|2021-04-30 12:03:30|104.16|104.12|104.18|104.14|104.18|104.14|104.16|104.12|5314
1619784240000|2021-04-30 12:04:00|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.12|25001
1619784250000|2021-04-30 12:04:10|104.12|104.1|104.12|104.08|104.12|104.1|104.12|104.08|8356
1619784260000|2021-04-30 12:04:20|104.1|104.04|104.1|104.02|104.1|104.04|104.1|104.02|1651
1619784290000|2021-04-30 12:04:50|104.08|104.04|104.1|104.04|104.1|104.04|104.06|104.04|2568
1619784310000|2021-04-30 12:05:10|104.08|104.02|104.04|103.98|104.08|104.02|104.04|103.98|5927
1619784320000|2021-04-30 12:05:20|104|103.96|104|103.96|104|103.96|104|103.96|4065
1619784330000|2021-04-30 12:05:30|104.04|103.98|103.98|103.9|104.04|103.98|103.98|103.9|8369
1619784340000|2021-04-30 12:05:40|103.96|103.88|103.9|103.88|103.96|103.88|103.9|103.88|945
1619784370000|2021-04-30 12:06:10|103.88|103.86|103.88|103.82|103.88|103.86|103.88|103.82|6865
1619784380000|2021-04-30 12:06:20|103.86|103.8|103.82|103.78|103.86|103.8|103.82|103.78|19094
1619784390000|2021-04-30 12:06:30|103.84|103.8|103.86|103.8|103.86|103.8|103.84|103.8|1393
1619784410000|2021-04-30 12:06:50|103.84||103.84||103.84||103.84||15
1619784430000|2021-04-30 12:07:10|103.86|103.82|103.88|103.82|103.88|103.82|103.86|103.82|1908
1619784440000|2021-04-30 12:07:20|103.9|103.84|103.88|103.82|103.9|103.86|103.88|103.82|7281
1619784480000|2021-04-30 12:08:00|103.9|103.84|104.02|103.94|104.02|103.94|103.9|103.84|18429
1619784510000|2021-04-30 12:08:30|||||||||945
1619784520000|2021-04-30 12:08:40|104.04|103.96|104.02|103.96|104.04|103.96|104|103.94|9625
1619784530000|2021-04-30 12:08:50|104||104||104||104||0
1619784540000|2021-04-30 12:09:00|104.02|103.98|103.96|103.9|104.02|103.98|103.96|103.9|20250
1619784550000|2021-04-30 12:09:10||103.88||103.88||103.88||103.88|0
1619784560000|2021-04-30 12:09:20|103.98|103.92|103.98|103.94|103.98|103.94|103.98|103.92|2500
1619784570000|2021-04-30 12:09:30|104||104||104||104||2863
1619784590000|2021-04-30 12:09:50|104.02|103.96|104.04|103.98|104.04|103.98|103.98|103.96|5076
1619784630000|2021-04-30 12:10:30|||||||||2570
1619784640000|2021-04-30 12:10:40|||||||||92
1619784650000|2021-04-30 12:10:50|104.06|104|104.08|104|104.1|104.02|104.04|103.98|15202
1619784670000|2021-04-30 12:11:10|104.06|103.98|104.06|104|104.06|104|104.04|103.98|3403
1619784680000|2021-04-30 12:11:20|104.04|104.02|104.04|104.02|104.04|104.02|104.04|104|502
1619784690000|2021-04-30 12:11:30|104.06|104.04|104.08|104.04|104.08|104.04|104.06|104.02|2716
1619784710000|2021-04-30 12:11:50|104.06|104.02|104.04|104|104.06|104.04|104.04|104|17724
1619784740000|2021-04-30 12:12:20|104.06|104.02|104.12|104.1|104.12|104.1|104.04|104|4877
1619784750000|2021-04-30 12:12:30||104.08||104.08||104.1||104.08|0
1619784760000|2021-04-30 12:12:40|||||||||3250
1619784780000|2021-04-30 12:13:00|104.14|104.1|104.14|104.1|104.16|104.1|104.14|104.08|648
1619784790000|2021-04-30 12:13:10|104.12|104.08|104.12|104.08|104.12|104.08|104.12|104.06|4400
1619784800000|2021-04-30 12:13:20|104.14||104.12||104.16||104.12||60000
1619784810000|2021-04-30 12:13:30|104.1|104.06|104.1|104.04|104.1|104.06|104.08|104.02|5220
1619784820000|2021-04-30 12:13:40|104.02|104.02|104.02|104|104.06|104.02|104.02|104|22935
1619784830000|2021-04-30 12:13:50|104.06|103.98|104.16|104.1|104.16|104.1|104.02|103.98|19545
1619784840000|2021-04-30 12:14:00|104.18|104.12|104.16|104.14|104.18|104.14|104.16|104.12|3534
1619784850000|2021-04-30 12:14:10||104.12||104.12||104.14||104.12|19120
1619784860000|2021-04-30 12:14:20|104.14|104.1|104.14|104.1|104.14|104.12|104.14|104.1|14634
1619784870000|2021-04-30 12:14:30|104.12|104.06|104.1|104.08|104.12|104.08|104.1|104.04|2219
1619784890000|2021-04-30 12:14:50|104.12|104.1|104.16|104.1|104.18|104.1|104.12|104.1|676
1619784900000|2021-04-30 12:15:00||104.08||104.08||104.08||104.08|0
1619784920000|2021-04-30 12:15:20||104.1||104.08||104.1||104.08|471
1619784930000|2021-04-30 12:15:30||104.1||104.1||104.1||104.1|0
1619784950000|2021-04-30 12:15:50|||||||||5797
1619784990000|2021-04-30 12:16:30|104.18|104.12|104.2|104.14|104.2|104.16|104.18|104.12|13853
1619785000000|2021-04-30 12:16:40|104.18|104.12|104.18|104.12|104.18|104.16|104.18|104.12|1761
1619785010000|2021-04-30 12:16:50|104.2|104.14|104.22|104.18|104.26|104.18|104.18|104.14|41203
1619785020000|2021-04-30 12:17:00|104.2|104.16|104.16|104.12|104.2|104.16|104.14|104.08|19236
1619785030000|2021-04-30 12:17:10|104.2|104.14|104.22|104.16|104.22|104.16|104.18|104.12|4275
1619785040000|2021-04-30 12:17:20|104.24||104.24||104.24||104.24||0
1619785050000|2021-04-30 12:17:30|104.22||104.22||104.22||104.22||2704
1619785060000|2021-04-30 12:17:40|||||||||1000
1619785080000|2021-04-30 12:18:00|104.2|104.14|104.2|104.14|104.2|104.14|104.18|104.14|5777
1619785090000|2021-04-30 12:18:10|104.18||104.18||104.18||104.18||0
1619785100000|2021-04-30 12:18:20|104.2||104.22||104.22||104.2||0
1619785110000|2021-04-30 12:18:30|104.2||104.2||104.2||104.18||0
1619785140000|2021-04-30 12:19:00|104.18||104.18||104.18||104.18||50
1619785160000|2021-04-30 12:19:20|104.2|104.16|104.2|104.14|104.22|104.2|104.2|104.14|5646
1619785170000|2021-04-30 12:19:30|104.22|104.16|104.22|104.16|104.22|104.16|104.22|104.16|0
1619785180000|2021-04-30 12:19:40|104.2||104.22||104.22||104.2||0
1619785200000|2021-04-30 12:20:00|104.2||104.2||104.2||104.2||19235
1619785220000|2021-04-30 12:20:20|104.18|104.18|104.18|104.14|104.18|104.18|104.18|104.14|14028
1619785230000|2021-04-30 12:20:30|104.22|104.16|104.22|104.16|104.22|104.16|104.22|104.16|1807
1619785240000|2021-04-30 12:20:40|104.2||104.2||104.2||104.2||1855
1619785250000|2021-04-30 12:20:50|104.22||104.22||104.22||104.22||15553
1619785260000|2021-04-30 12:21:00|||||||||550
1619785280000|2021-04-30 12:21:20|||||||||3179
1619785290000|2021-04-30 12:21:30|104.24|104.18|104.26|104.2|104.26|104.2|104.24|104.16|6750
1619785300000|2021-04-30 12:21:40|104.28|104.24|104.38|104.32|104.4|104.32|104.28|104.24|73534
1619785330000|2021-04-30 12:22:10|||||||||21850
1619785360000|2021-04-30 12:22:40|104.36|104.36|104.36|104.3|104.38|104.36|104.36|104.3|15515
1619785370000|2021-04-30 12:22:50|104.34|104.28|104.32|104.28|104.34|104.28|104.3|104.26|5342
1619785380000|2021-04-30 12:23:00|104.3|104.26|104.28|104.22|104.3|104.26|104.28|104.2|6328
1619785440000|2021-04-30 12:24:00|||||||||2479
1619785450000|2021-04-30 12:24:10|104.3|104.24|104.36|104.3|104.36|104.3|104.3|104.24|8044
1619785460000|2021-04-30 12:24:20|104.34|104.28|104.28|104.24|104.34|104.3|104.28|104.24|13931
1619785470000|2021-04-30 12:24:30|104.26|104.22|104.3|104.24|104.3|104.24|104.22|104.2|21931
1619785490000|2021-04-30 12:24:50|104.34|104.26|104.36|104.26|104.36|104.26|104.34|104.26|218
1619785500000|2021-04-30 12:25:00|104.34|104.28|104.38|104.34|104.38|104.34|104.32|104.28|8004
1619785510000|2021-04-30 12:25:10|104.4|104.36|104.46|104.38|104.48|104.38|104.4|104.36|2330
1619785520000|2021-04-30 12:25:20|104.44||104.44||104.44||104.44||4087
1619785530000|2021-04-30 12:25:30|104.42|104.36|104.42|104.34|104.42|104.36|104.42|104.34|0
1619785540000|2021-04-30 12:25:40|104.44|104.36|104.44|104.38|104.44|104.38|104.44|104.36|2930
1619785550000|2021-04-30 12:25:50|104.4|104.36|104.5|104.42|104.5|104.42|104.38|104.32|10813
1619785560000|2021-04-30 12:26:00|104.48|104.46|104.54|104.48|104.54|104.48|104.48|104.46|12902
1619785570000|2021-04-30 12:26:10|||||||||890
1619785580000|2021-04-30 12:26:20|104.56|104.5|104.62|104.6|104.64|104.6|104.56|104.48|78218
1619785590000|2021-04-30 12:26:30|104.64|104.58|104.66|104.6|104.68|104.6|104.62|104.58|38592
1619785610000|2021-04-30 12:26:50|104.64|104.58|104.6|104.58|104.64|104.6|104.6|104.56|32008
1619785620000|2021-04-30 12:27:00|104.58|104.56|104.58|104.54|104.62|104.56|104.58|104.54|13013
1619785630000|2021-04-30 12:27:10|104.56|104.52|104.56|104.5|104.56|104.52|104.52|104.48|21888
1619785640000|2021-04-30 12:27:20|104.58|104.52|104.58|104.52|104.58|104.52|104.58|104.52|3754
1619785660000|2021-04-30 12:27:40|||||||||1891
1619785700000|2021-04-30 12:28:20|104.56|104.5|104.64|104.6|104.66|104.6|104.56|104.5|3599
1619785710000|2021-04-30 12:28:30|104.66|104.62|104.72|104.64|104.74|104.64|104.66|104.62|9560
1619785760000|2021-04-30 12:29:20||104.66||104.66||104.66||104.66|9
1619785780000|2021-04-30 12:29:40|104.74|104.68|104.68|104.64|104.76|104.68|104.68|104.64|7284
1619785790000|2021-04-30 12:29:50||104.62||104.58||104.62||104.58|17871
1619785800000|2021-04-30 12:30:00||104.6||104.6||104.6||104.58|0
1619785810000|2021-04-30 12:30:10|||||||||15368
1619785820000|2021-04-30 12:30:20|104.66|104.58|104.64|104.56|104.66|104.58|104.64|104.56|2894
1619785830000|2021-04-30 12:30:30||104.58||104.58||104.58||104.58|0
1619785840000|2021-04-30 12:30:40|104.66|104.6|104.64|104.58|104.66|104.6|104.64|104.56|5035
1619785850000|2021-04-30 12:30:50||104.6||104.6||104.6||104.6|0
1619785860000|2021-04-30 12:31:00|104.62|104.58|104.56|104.52|104.62|104.58|104.56|104.52|9538
1619785870000|2021-04-30 12:31:10|104.54|104.5|104.48|104.44|104.54|104.5|104.48|104.44|13900
1619785880000|2021-04-30 12:31:20|104.46|104.42|104.46|104.42|104.46|104.42|104.44|104.42|11171
1619785890000|2021-04-30 12:31:30|||||||||1000
1619785900000|2021-04-30 12:31:40|104.48|104.44|104.54|104.46|104.56|104.5|104.48|104.44|15523
1619785910000|2021-04-30 12:31:50|104.52||104.52||104.52||104.52||9513
1619785920000|2021-04-30 12:32:00|104.5|104.44|104.46|104.42|104.5|104.44|104.46|104.38|1035
1619785930000|2021-04-30 12:32:10||104.4||104.38||104.4||104.38|0
1619785940000|2021-04-30 12:32:20|104.44|104.36|104.42|104.38|104.44|104.38|104.42|104.36|0
1619785970000|2021-04-30 12:32:50|104.44|104.4|104.52|104.48|104.52|104.48|104.44|104.4|3850
1619785980000|2021-04-30 12:33:00|104.54|104.5|104.56|104.54|104.62|104.54|104.54|104.48|12321
1619785990000|2021-04-30 12:33:10|104.6||104.58||104.6||104.58||9508
1619786000000|2021-04-30 12:33:20|104.56|104.56|104.58|104.54|104.6|104.56|104.56|104.54|7026
1619786010000|2021-04-30 12:33:30|104.6||104.58||104.6||104.58||0
1619786020000|2021-04-30 12:33:40|||||||||5553
1619786030000|2021-04-30 12:33:50|||||||||4000
1619786040000|2021-04-30 12:34:00|104.56|104.52|104.56|104.5|104.56|104.52|104.56|104.5|3253
1619786050000|2021-04-30 12:34:10||104.52||104.52||104.52||104.52|100000
1619786060000|2021-04-30 12:34:20|104.58|104.54|104.64|104.56|104.66|104.58|104.58|104.54|2106
1619786070000|2021-04-30 12:34:30||104.58||104.58||104.58||104.58|0
1619786090000|2021-04-30 12:34:50|104.62|104.56|104.56|104.52|104.62|104.56|104.56|104.52|10884
1619786100000|2021-04-30 12:35:00|104.54|104.5|104.52|104.48|104.54|104.5|104.52|104.48|18679
1619786130000|2021-04-30 12:35:30|104.5|104.46|104.46|104.4|104.5|104.46|104.46|104.4|5238
1619786140000|2021-04-30 12:35:40|104.44|104.38|104.44|104.38|104.44|104.38|104.44|104.36|0
1619786150000|2021-04-30 12:35:50|104.46|104.4|104.52|104.46|104.52|104.46|104.46|104.4|5150
1619786160000|2021-04-30 12:36:00|104.5|104.44|104.46|104.38|104.5|104.44|104.46|104.38|8214
1619786170000|2021-04-30 12:36:10||104.4||104.38||104.4||104.38|100
1619786180000|2021-04-30 12:36:20|104.44|104.4|104.4|104.34|104.46|104.4|104.4|104.34|84
1619786190000|2021-04-30 12:36:30|104.38|104.32|104.36|104.28|104.38|104.32|104.36|104.28|0
1619786200000|2021-04-30 12:36:40|104.34|104.26|104.32|104.28|104.36|104.28|104.32|104.26|2739
1619786210000|2021-04-30 12:36:50|104.36|104.3|104.34|104.28|104.36|104.3|104.34|104.26|2841
1619786220000|2021-04-30 12:37:00||104.3||104.3||104.3||104.3|0
1619786230000|2021-04-30 12:37:10|104.32|104.28|104.34|104.28|104.36|104.3|104.24|104.18|81699
1619786240000|2021-04-30 12:37:20|104.36|104.3|104.36|104.3|104.36|104.3|104.36|104.3|0
1619786250000|2021-04-30 12:37:30|104.34|104.28|104.34|104.26|104.34|104.3|104.34|104.24|24235
1619786260000|2021-04-30 12:37:40|||||||||19081
1619786270000|2021-04-30 12:37:50|104.32|104.24|104.26|104.24|104.32|104.26|104.26|104.24|12800
1619786280000|2021-04-30 12:38:00|104.28||104.3||104.32||104.28||9048
1619786290000|2021-04-30 12:38:10|||||||||20000
1619786300000|2021-04-30 12:38:20|||||||||300
1619786320000|2021-04-30 12:38:40|||||||||46925
1619786330000|2021-04-30 12:38:50||104.26||104.26||104.26||104.24|6
1619786350000|2021-04-30 12:39:10|||||||||10530
1619786370000|2021-04-30 12:39:30|104.26|104.24|104.24|104.2|104.26|104.24|104.22|104.18|17376
1619786380000|2021-04-30 12:39:40|104.22|104.18|104.2|104.16|104.24|104.18|104.2|104.14|11434
1619786390000|2021-04-30 12:39:50|104.18|104.14|104.14|104.08|104.2|104.14|104|103.98|107880
1619786400000|2021-04-30 12:40:00|104.12|104.1|104.26|104.2|104.26|104.2|104.12|104.1|7922
1619786410000|2021-04-30 12:40:10|104.24||104.24||104.24||104.24||0
1619786440000|2021-04-30 12:40:40|||||||||10000
1619786470000|2021-04-30 12:41:10|||||||||4000
1619786480000|2021-04-30 12:41:20|104.26|104.22|104.24|104.22|104.26|104.22|104.24|104.22|2421
1619786490000|2021-04-30 12:41:30|104.26|104.2|104.26|104.22|104.26|104.22|104.24|104.2|11421
1619786540000|2021-04-30 12:42:20|||||||||1139
1619786550000|2021-04-30 12:42:30|104.24|104.2|104.18|104.1|104.24|104.2|104.18|104.08|16363
1619786560000|2021-04-30 12:42:40||104.12||104.12||104.12||104.12|0
1619786580000|2021-04-30 12:43:00|104.16|104.14|104.24|104.18|104.24|104.18|104.16|104.14|3863
1619786590000|2021-04-30 12:43:10|104.26||104.26||104.26||104.26||0
1619786600000|2021-04-30 12:43:20|104.24|104.2|104.3|104.24|104.3|104.24|104.24|104.2|4400
1619786610000|2021-04-30 12:43:30|104.34|104.26|104.34|104.28|104.34|104.28|104.34|104.26|5567
1619786640000|2021-04-30 12:44:00|||||||||5000
1619786670000|2021-04-30 12:44:30|104.38|104.3|104.42|104.34|104.42|104.34|104.38|104.3|1754
1619786680000|2021-04-30 12:44:40|104.4|104.32|104.32|104.26|104.4|104.34|104.32|104.26|20685
1619786690000|2021-04-30 12:44:50|104.3|104.24|104.3|104.24|104.3|104.24|104.3|104.24|2373
1619786710000|2021-04-30 12:45:10||104.26||104.26||104.26||104.24|360
1619786720000|2021-04-30 12:45:20||104.28||104.28||104.28||104.28|15
1619786730000|2021-04-30 12:45:30|104.32|104.3|104.34|104.3|104.36|104.3|104.32|104.3|11356
1619786750000|2021-04-30 12:45:50|||||||||945
1619786770000|2021-04-30 12:46:10|104.32|104.28|104.3|104.24|104.32|104.3|104.3|104.24|15212
1619786790000|2021-04-30 12:46:30|104.32|104.26|104.32|104.26|104.34|104.28|104.3|104.26|9991
1619786800000|2021-04-30 12:46:40|104.34|104.28|104.32|104.28|104.36|104.28|104.32|104.28|2500
1619786810000|2021-04-30 12:46:50|104.34|104.32|104.42|104.34|104.42|104.34|104.34|104.32|8000
1619786820000|2021-04-30 12:47:00|104.4|104.32|104.4|104.34|104.4|104.34|104.38|104.32|17470
1619786830000|2021-04-30 12:47:10|||||||||1389
1619786850000|2021-04-30 12:47:30|104.38|104.38|104.38|104.34|104.38|104.38|104.38|104.34|7500
1619786890000|2021-04-30 12:48:10|104.36|104.36|104.4|104.34|104.42|104.36|104.36|104.34|9150
1619786910000|2021-04-30 12:48:30|104.38|104.32|104.36|104.32|104.38|104.32|104.34|104.32|13602
1619786920000|2021-04-30 12:48:40|104.34|104.28|104.3|104.24|104.34|104.32|104.3|104.24|16460
1619786940000|2021-04-30 12:49:00|104.28||104.28||104.28||104.28||2156
1619786950000|2021-04-30 12:49:10|104.26|104.22|104.24|104.18|104.26|104.22|104.24|104.18|8603
1619786960000|2021-04-30 12:49:20|||||||||9000
1619786970000|2021-04-30 12:49:30|||||||||270
1619786990000|2021-04-30 12:49:50|104.22|104.2|104.24|104.2|104.26|104.22|104.22|104.18|17726
1619787000000|2021-04-30 12:50:00|104.26|104.22|104.26|104.22|104.26|104.22|104.26|104.22|9868
1619787060000|2021-04-30 12:51:00|104.28|104.24|104.3|104.24|104.32|104.26|104.28|104.24|14463
1619787070000|2021-04-30 12:51:10|104.32|104.26|104.32|104.26|104.32|104.26|104.3|104.26|96
1619787080000|2021-04-30 12:51:20|104.34|104.28|104.36|104.32|104.38|104.32|104.32|104.28|10550
1619787090000|2021-04-30 12:51:30|104.38|104.34|104.34|104.28|104.4|104.34|104.34|104.28|22073
1619787100000|2021-04-30 12:51:40|104.36|104.3|104.42|104.32|104.42|104.32|104.36|104.3|8238
1619787110000|2021-04-30 12:51:50|104.4|104.34|104.44|104.36|104.44|104.36|104.4|104.34|393
1619787130000|2021-04-30 12:52:10|104.42||104.42||104.42||104.42||9747
1619787150000|2021-04-30 12:52:30||104.4||104.4||104.4||104.4|881
1619787160000|2021-04-30 12:52:40|104.44|104.42|104.54|104.48|104.54|104.48|104.44|104.4|9916
1619787190000|2021-04-30 12:53:10|104.52|104.46|104.52|104.5|104.54|104.5|104.5|104.46|15684
1619787200000|2021-04-30 12:53:20||104.48||104.48||104.5||104.48|362
1619787210000|2021-04-30 12:53:30|104.54|104.5|104.58|104.52|104.58|104.52|104.54|104.5|6807
1619787240000|2021-04-30 12:54:00|104.56||104.56||104.56||104.56||913
1619787250000|2021-04-30 12:54:10|104.58|104.54|104.64|104.6|104.66|104.6|104.58|104.54|11171
1619787260000|2021-04-30 12:54:20|104.62|104.58|104.66|104.6|104.68|104.6|104.62|104.58|1319
1619787270000|2021-04-30 12:54:30|104.68|104.62|104.66|104.62|104.68|104.62|104.66|104.62|10
1619787290000|2021-04-30 12:54:50|104.64|104.6|104.62|104.58|104.64|104.62|104.6|104.58|23072
1619787300000|2021-04-30 12:55:00|104.6|104.54|104.6|104.58|104.62|104.58|104.58|104.54|12657
1619787310000|2021-04-30 12:55:10|||||||||23
1619787330000|2021-04-30 12:55:30|104.58|104.56|104.5|104.44|104.58|104.56|104.48|104.44|13654
1619787340000|2021-04-30 12:55:40|104.52|104.46|104.52|104.46|104.52|104.48|104.5|104.46|11187
1619787350000|2021-04-30 12:55:50|||||||||5665
1619787360000|2021-04-30 12:56:00|104.5||104.5||104.5||104.5||288
1619787370000|2021-04-30 12:56:10|104.48||104.5||104.5||104.48||0
1619787400000|2021-04-30 12:56:40|104.52|104.48|104.58|104.5|104.58|104.5|104.5|104.44|9861
1619787410000|2021-04-30 12:56:50|104.6|104.52|104.66|104.58|104.68|104.58|104.6|104.52|8364
1619787420000|2021-04-30 12:57:00|||||||||320
1619787440000|2021-04-30 12:57:20|||||||||2345
1619787450000|2021-04-30 12:57:30|||||||||22128
1619787460000|2021-04-30 12:57:40||104.6||104.6||104.6||104.6|50
1619787470000|2021-04-30 12:57:50|||||||||933
1619787480000|2021-04-30 12:58:00|104.64|104.58|104.56|104.52|104.64|104.6|104.56|104.48|17253
1619787490000|2021-04-30 12:58:10|104.54|104.48|104.54|104.48|104.54|104.52|104.54|104.48|3474
1619787510000|2021-04-30 12:58:30||104.5||104.48||104.5||104.48|400
1619787520000|2021-04-30 12:58:40||104.5||104.5||104.5||104.5|0
1619787530000|2021-04-30 12:58:50|104.56|104.52|104.58|104.52|104.58|104.52|104.54|104.5|10218
1619787540000|2021-04-30 12:59:00|104.56||104.56||104.56||104.56||193204
1619787550000|2021-04-30 12:59:10||104.54||104.52||104.54||104.52|2747
1619787560000|2021-04-30 12:59:20|104.58|104.54|104.7|104.64|104.7|104.64|104.58|104.54|14765
1619787580000|2021-04-30 12:59:40|104.72|104.66|104.7|104.68|104.74|104.68|104.7|104.66|29378
1619787590000|2021-04-30 12:59:50|104.72|104.66|104.72|104.66|104.72|104.68|104.72|104.66|3968
1619787600000|2021-04-30 13:00:00||104.64||104.66||104.66||104.64|10220
1619787610000|2021-04-30 13:00:10|104.7|104.64|104.64|104.6|104.7|104.64|104.64|104.6|1069
1619787630000|2021-04-30 13:00:30|104.66|104.62|104.68|104.62|104.7|104.62|104.66|104.62|6769
1619787640000|2021-04-30 13:00:40|104.66|104.6|104.68|104.62|104.7|104.62|104.66|104.6|0
1619787650000|2021-04-30 13:00:50|104.7|104.66|104.68|104.6|104.7|104.66|104.68|104.6|2234
1619787660000|2021-04-30 13:01:00||104.62||104.6||104.62||104.6|0
1619787680000|2021-04-30 13:01:20|104.66|104.62|104.64|104.6|104.66|104.64|104.64|104.6|1069
1619787690000|2021-04-30 13:01:30|104.62|104.58|104.62|104.54|104.64|104.62|104.62|104.54|6640
1619787700000|2021-04-30 13:01:40|104.64|104.56|104.62|104.6|104.64|104.6|104.62|104.56|9894
1619787710000|2021-04-30 13:01:50|104.6|104.58|104.62|104.58|104.62|104.58|104.6|104.58|9577
1619787720000|2021-04-30 13:02:00|104.64|104.6|104.64|104.62|104.7|104.62|104.64|104.6|21938
1619787730000|2021-04-30 13:02:10|104.62|104.6|104.72|104.66|104.72|104.66|104.62|104.6|20095
1619787760000|2021-04-30 13:02:40|104.7|104.64|104.7|104.62|104.7|104.64|104.68|104.6|2317
1619787770000|2021-04-30 13:02:50|104.68||104.66||104.68||104.66||6000
1619787780000|2021-04-30 13:03:00|104.64|104.6|104.62|104.56|104.64|104.6|104.62|104.56|14604
1619787800000|2021-04-30 13:03:20|||||||||408
1619787830000|2021-04-30 13:03:50||104.58||104.58||104.58||104.58|9532
1619787870000|2021-04-30 13:04:30|||||||||1659
1619787880000|2021-04-30 13:04:40|104.64|104.6|104.72|104.66|104.72|104.66|104.64|104.6|33784
1619787890000|2021-04-30 13:04:50|104.76|104.68|104.76|104.68|104.78|104.72|104.72|104.68|11500
1619787900000|2021-04-30 13:05:00|||||||||24566
1619787910000|2021-04-30 13:05:10|104.78|104.72|104.78|104.72|104.86|104.82|104.78|104.72|73476
1619787920000|2021-04-30 13:05:20|104.8|104.74|104.84|104.8|104.86|104.8|104.8|104.74|16873
1619787930000|2021-04-30 13:05:30|104.82|104.78|104.78|104.74|104.84|104.78|104.78|104.74|19006
1619787940000|2021-04-30 13:05:40|104.76|104.72|104.78|104.74|104.8|104.74|104.76|104.7|14880
1619787950000|2021-04-30 13:05:50|104.82|104.78|104.92|104.88|104.94|104.88|104.8|104.72|100729
1619787960000|2021-04-30 13:06:00|104.9|104.86|104.9|104.88|104.9|104.88|104.9|104.86|18359
1619787970000|2021-04-30 13:06:10|104.94||104.9||104.94||104.9||1877
1619787990000|2021-04-30 13:06:30|104.94||104.94||104.94||104.94||60849
1619788000000|2021-04-30 13:06:40|104.96|104.9|104.96|104.9|104.96|104.9|104.94|104.88|10000
1619788010000|2021-04-30 13:06:50|104.92|104.88|104.92|104.86|104.92|104.88|104.88|104.86|44567
1619788020000|2021-04-30 13:07:00|104.9|104.84|104.84|104.78|104.9|104.86|104.84|104.78|28948
1619788030000|2021-04-30 13:07:10||104.8||104.8||104.8||104.8|2000
1619788040000|2021-04-30 13:07:20|104.82|104.78|104.76|104.7|104.82|104.78|104.76|104.7|23756
1619788100000|2021-04-30 13:08:20|||||||||4773
1619788110000|2021-04-30 13:08:30|||||||||9000
1619788120000|2021-04-30 13:08:40|||||||||66
1619788130000|2021-04-30 13:08:50||104.72||104.7||104.72||104.7|10097
1619788140000|2021-04-30 13:09:00|104.74|104.72|104.8|104.78|104.84|104.78|104.74|104.72|25921
1619788150000|2021-04-30 13:09:10|104.82|104.74|104.84|104.78|104.88|104.78|104.82|104.74|4324
1619788180000|2021-04-30 13:09:40|||||||||465
1619788220000|2021-04-30 13:10:20|104.82|104.76|104.82|104.78|104.82|104.78|104.8|104.76|5035
1619788230000|2021-04-30 13:10:30|104.8|104.76|104.76|104.7|104.8|104.76|104.76|104.7|12061
1619788240000|2021-04-30 13:10:40|104.78|104.72|104.76|104.72|104.8|104.72|104.76|104.72|3136
1619788250000|2021-04-30 13:10:50||104.74||104.74||104.74||104.72|0
1619788270000|2021-04-30 13:11:10|104.74|104.72|104.74|104.7|104.74|104.72|104.74|104.7|18531
1619788280000|2021-04-30 13:11:20|104.72||104.72||104.72||104.72||0
1619788290000|2021-04-30 13:11:30||104.66||104.7||104.7||104.66|2031
1619788310000|2021-04-30 13:11:50|104.7|104.66|104.7|104.68|104.72|104.7|104.7|104.66|5749
1619788350000|2021-04-30 13:12:30|||||||||6360
1619788370000|2021-04-30 13:12:50|104.72|104.7|104.8|104.74|104.8|104.74|104.72|104.7|10790
1619788380000|2021-04-30 13:13:00|||||||||552
1619788400000|2021-04-30 13:13:20|||||||||4738
1619788410000|2021-04-30 13:13:30|104.78|104.76|104.78|104.76|104.8|104.76|104.78|104.74|1827
1619788420000|2021-04-30 13:13:40|||||||||85
1619788430000|2021-04-30 13:13:50|104.8|104.74|104.8|104.76|104.8|104.76|104.8|104.74|6174
1619788460000|2021-04-30 13:14:20|||||||||9000
1619788480000|2021-04-30 13:14:40|||||||||28899
1619788490000|2021-04-30 13:14:50|104.82|104.78|104.88|104.82|104.88|104.82|104.8|104.76|6415
1619788500000|2021-04-30 13:15:00|104.86||104.86||104.86||104.86||0
1619788510000|2021-04-30 13:15:10|104.84|104.8|104.84|104.82|104.84|104.82|104.8|104.76|17148
1619788520000|2021-04-30 13:15:20||104.8||104.8||104.82||104.8|3916
1619788530000|2021-04-30 13:15:30|||||||||2396
1619788540000|2021-04-30 13:15:40|||||||||38034
1619788550000|2021-04-30 13:15:50|104.82|104.78|104.78|104.74|104.84|104.8|104.78|104.74|12642
1619788560000|2021-04-30 13:16:00|104.76|104.76|104.78|104.74|104.8|104.76|104.76|104.74|5046
1619788570000|2021-04-30 13:16:10|104.8|104.76|104.8|104.76|104.8|104.76|104.8|104.76|314
1619788590000|2021-04-30 13:16:30|104.78|104.74|104.78|104.7|104.78|104.76|104.78|104.7|18977
1619788600000|2021-04-30 13:16:40|104.74|104.74|104.74|104.72|104.76|104.74|104.74|104.68|1662
1619788610000|2021-04-30 13:16:50||104.68||104.68||104.68||104.68|0
1619788670000|2021-04-30 13:17:50|||||||||1810
1619788680000|2021-04-30 13:18:00|104.72|104.7|104.7|104.66|104.72|104.7|104.7|104.66|8805
1619788690000|2021-04-30 13:18:10|104.68|104.62|104.66|104.6|104.68|104.62|104.66|104.6|8915
1619788710000|2021-04-30 13:18:30|||||||||9500
1619788730000|2021-04-30 13:18:50||104.62||104.62||104.62||104.62|13504
1619788740000|2021-04-30 13:19:00|104.64|104.6|104.56|104.52|104.64|104.6|104.56|104.52|9002
1619788790000|2021-04-30 13:19:50|104.54|104.54|104.56|104.54|104.58|104.54|104.54|104.52|10164
1619788800000|2021-04-30 13:20:00|104.54|104.52|104.56|104.52|104.56|104.54|104.54|104.52|9624
1619788820000|2021-04-30 13:20:20|104.58|104.54|104.6|104.54|104.6|104.54|104.56|104.54|7292
1619788830000|2021-04-30 13:20:30|104.64|104.56|104.66|104.6|104.66|104.62|104.64|104.56|6159
1619788840000|2021-04-30 13:20:40|104.64||104.64||104.64||104.64||0
1619788850000|2021-04-30 13:20:50|||||||||2676
1619788860000|2021-04-30 13:21:00|104.62|104.56|104.56|104.52|104.62|104.56|104.56|104.48|6716
1619788870000|2021-04-30 13:21:10|104.54|104.48|104.52|104.44|104.54|104.48|104.52|104.44|2554
1619788880000|2021-04-30 13:21:20||104.46||104.46||104.46||104.46|95
1619788890000|2021-04-30 13:21:30|||||||||5500
1619788900000|2021-04-30 13:21:40||104.44||104.44||104.44||104.44|0
1619788920000|2021-04-30 13:22:00|104.48|104.4|104.44|104.4|104.48|104.44|104.44|104.4|7662
1619788930000|2021-04-30 13:22:10|104.42|104.38|104.46|104.44|104.46|104.44|104.42|104.38|25940
1619788950000|2021-04-30 13:22:30|104.44|104.4|104.42|104.4|104.44|104.4|104.42|104.4|4830
1619788970000|2021-04-30 13:22:50|||||||||50000
1619788990000|2021-04-30 13:23:10|104.4|104.38|104.4|104.38|104.44|104.4|104.4|104.38|10393
1619789000000|2021-04-30 13:23:20|104.38|104.36|104.38|104.36|104.38|104.36|104.38|104.34|3286
1619789020000|2021-04-30 13:23:40||104.32||104.32||104.32||104.32|1074
1619789030000|2021-04-30 13:23:50|104.3|104.3|104.42|104.38|104.42|104.38|104.3|104.28|61575
1619789040000|2021-04-30 13:24:00|104.4||104.4||104.4||104.4||0
1619789050000|2021-04-30 13:24:10|||||||||18674
1619789060000|2021-04-30 13:24:20|104.42|104.4|104.42|104.4|104.42|104.4|104.42|104.38|2115
1619789080000|2021-04-30 13:24:40|104.44|104.42|104.46|104.42|104.46|104.42|104.44|104.42|22926
1619789090000|2021-04-30 13:24:50|104.5|104.44|104.5|104.46|104.5|104.46|104.48|104.44|302
1619789100000|2021-04-30 13:25:00|104.48|104.44|104.48|104.42|104.48|104.46|104.48|104.42|8665
1619789110000|2021-04-30 13:25:10|104.46||104.46||104.46||104.46||0
1619789120000|2021-04-30 13:25:20|104.44|104.4|104.44|104.4|104.44|104.4|104.44|104.38|3807
1619789150000|2021-04-30 13:25:50|104.4|104.38|104.42|104.38|104.44|104.38|104.4|104.36|6209
1619789160000|2021-04-30 13:26:00|||||||||1064
1619789180000|2021-04-30 13:26:20|104.4|104.36|104.42|104.36|104.42|104.36|104.38|104.36|4818
1619789190000|2021-04-30 13:26:30|104.4|104.34|104.38|104.28|104.4|104.34|104.3|104.26|34065
1619789200000|2021-04-30 13:26:40|104.34|104.3|104.44|104.38|104.46|104.38|104.34|104.3|14397
1619789210000|2021-04-30 13:26:50|104.46||104.46||104.46||104.44||20
1619789220000|2021-04-30 13:27:00|104.44||104.44||104.44||104.44||2040
1619789240000|2021-04-30 13:27:20||104.4||104.4||104.4||104.38|0
1619789260000|2021-04-30 13:27:40|||||||||24
1619789270000|2021-04-30 13:27:50|104.42|104.38|104.42|104.4|104.44|104.4|104.4|104.38|3077
1619789280000|2021-04-30 13:28:00|104.4|104.38|104.38|104.36|104.42|104.38|104.38|104.36|9456
1619789290000|2021-04-30 13:28:10|||||||||86
1619789320000|2021-04-30 13:28:40|104.4||104.38||104.4||104.38||5743
1619789330000|2021-04-30 13:28:50|||||||||766
1619789340000|2021-04-30 13:29:00||104.32||104.34||104.34||104.32|20716
1619789350000|2021-04-30 13:29:10|104.36|104.3|104.32|104.26|104.36|104.34|104.32|104.26|9651
1619789360000|2021-04-30 13:29:20|104.28|104.24|104.26|104.22|104.28|104.24|104.26|104.22|7202
1619789370000|2021-04-30 13:29:30|104.24|104.2|104.18|104.14|104.24|104.2|104.18|104.12|26234
1619789380000|2021-04-30 13:29:40|104.2||104.18||104.22||104.18||3856
1619789390000|2021-04-30 13:29:50|104.2|104.16|104.2|104.18|104.2|104.18|104.2|104.14|83
1619789400000|2021-04-30 13:30:00|104.18|104.16|104.1|104.02|104.18|104.18|104.1|104.02|18275
1619789410000|2021-04-30 13:30:10||104.04||104.04||104.04||104.04|9081
1619789420000|2021-04-30 13:30:20|104.08|104.06|104|103.98|104.08|104.06|104|103.98|24159
1619789440000|2021-04-30 13:30:40|104.02|104|104|103.96|104.02|104|103.98|103.92|19830
1619789460000|2021-04-30 13:31:00|104.02|103.98|104.08|104.02|104.08|104.02|104|103.98|11038
1619789470000|2021-04-30 13:31:10|104.04|104.04|104.06|104|104.08|104.04|104.04|103.98|9391
1619789480000|2021-04-30 13:31:20|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104.02|494
1619789490000|2021-04-30 13:31:30|104.06||104.06||104.06||104.06||100
1619789510000|2021-04-30 13:31:50|104.08|104.04|104.1|104.04|104.1|104.04|104.06|104.04|13730
1619789520000|2021-04-30 13:32:00|104.12|104.06|104.3|104.26|104.3|104.26|104.12|104.06|13412
1619789530000|2021-04-30 13:32:10|104.28|104.24|104.38|104.3|104.4|104.3|104.28|104.24|22133
1619789550000|2021-04-30 13:32:30|104.36|104.26|104.26|104.22|104.36|104.26|104.26|104.2|13769
1619789570000|2021-04-30 13:32:50|104.28|104.24|104.34|104.28|104.34|104.28|104.28|104.22|23863
1619789580000|2021-04-30 13:33:00|104.32|104.3|104.4|104.34|104.4|104.34|104.32|104.3|12132
1619789590000|2021-04-30 13:33:10|104.38||104.38||104.4||104.38||0
1619789600000|2021-04-30 13:33:20|104.4||104.38||104.4||104.38||0
1619789610000|2021-04-30 13:33:30|104.36|104.32|104.32|104.3|104.36|104.32|104.3|104.28|31468
1619789620000|2021-04-30 13:33:40|104.34|104.32|104.38|104.32|104.38|104.32|104.34|104.32|9520
1619789630000|2021-04-30 13:33:50|104.36|104.36|104.4|104.36|104.42|104.38|104.36|104.36|652
1619789640000|2021-04-30 13:34:00|104.44|104.38|104.52|104.44|104.52|104.44|104.44|104.38|12651
1619789650000|2021-04-30 13:34:10|104.5|104.46|104.7|104.62|104.72|104.62|104.48|104.46|20614
1619789660000|2021-04-30 13:34:20|104.74|104.64|104.68|104.64|104.74|104.66|104.66|104.6|10003
1619789680000|2021-04-30 13:34:40|||||||||18000
1619789690000|2021-04-30 13:34:50|104.72|104.66|104.8|104.76|104.8|104.76|104.68|104.64|170015
1619789700000|2021-04-30 13:35:00|104.78|104.74|104.72|104.68|104.78|104.74|104.72|104.68|6125
1619789710000|2021-04-30 13:35:10|104.7|104.64|104.64|104.62|104.7|104.64|104.64|104.6|10513
1619789720000|2021-04-30 13:35:20|104.62|104.6|104.66|104.62|104.66|104.62|104.62|104.54|7598
1619789730000|2021-04-30 13:35:30|104.7|104.64|104.74|104.68|104.76|104.68|104.68|104.6|18451
1619789740000|2021-04-30 13:35:40|104.72|104.66|104.7|104.68|104.72|104.68|104.7|104.66|9938
1619789750000|2021-04-30 13:35:50|104.72|104.72|104.8|104.74|104.8|104.74|104.7|104.68|11020
1619789760000|2021-04-30 13:36:00|104.78|104.78|104.88|104.84|104.88|104.86|104.78|104.74|43492
1619789770000|2021-04-30 13:36:10|104.92|104.86|105.06|105|105.08|105.02|104.92|104.86|11349
1619789780000|2021-04-30 13:36:20|105.04|104.98|105.08|105.02|105.08|105.02|105.02|104.98|35367
1619789790000|2021-04-30 13:36:30|105.06|105|105.04|104.96|105.06|105|105|104.9|46367
1619789800000|2021-04-30 13:36:40|105.02||105.02||105.02||105.02||1391
1619789810000|2021-04-30 13:36:50|105.04|104.98|105.1|105.04|105.14|105.08|105.04|104.98|18711
1619789820000|2021-04-30 13:37:00|105.08|105.02|105.18|105.1|105.2|105.1|105.06|105.02|21723
1619789830000|2021-04-30 13:37:10|105.2|105.12|105.26|105.22|105.26|105.22|105.16|105.12|14707
1619789840000|2021-04-30 13:37:20|105.24|105.2|105.16|105.12|105.24|105.22|105.16|105.08|33025
1619789850000|2021-04-30 13:37:30|105.14|105.1|105.14|105.08|105.14|105.1|105.14|105.08|39554
1619789860000|2021-04-30 13:37:40|105.12|105.06|105|104.94|105.12|105.06|105|104.94|39482
1619789870000|2021-04-30 13:37:50|105.02|104.96|105.06|105|105.06|105|105.02|104.94|22936
1619789880000|2021-04-30 13:38:00|105.04|104.96|105|104.94|105.04|104.96|105|104.94|7543
1619789890000|2021-04-30 13:38:10|104.94|104.92|104.94|104.88|105|104.92|104.94|104.86|15581
1619789900000|2021-04-30 13:38:20|104.92|104.86|104.92|104.88|104.92|104.88|104.92|104.86|0
1619789910000|2021-04-30 13:38:30|||||||||2912
1619789920000|2021-04-30 13:38:40|104.9|104.84|104.9|104.84|104.9|104.88|104.9|104.84|16428
1619789930000|2021-04-30 13:38:50|104.88|104.82|104.9|104.84|104.9|104.84|104.84|104.82|17989
1619789950000|2021-04-30 13:39:10|104.88|104.86|104.84|104.8|104.88|104.86|104.84|104.8|15715
1619789960000|2021-04-30 13:39:20|104.82|104.78|104.82|104.78|104.84|104.78|104.82|104.78|11954
1619789970000|2021-04-30 13:39:30|104.8|104.8|104.84|104.78|104.86|104.8|104.78|104.7|10946
1619789980000|2021-04-30 13:39:40|104.82||104.82||104.82||104.82||98
1619789990000|2021-04-30 13:39:50|104.84|104.8|104.9|104.84|104.9|104.84|104.84|104.8|14272
1619790000000|2021-04-30 13:40:00|104.88|104.86|104.88|104.86|104.9|104.86|104.88|104.84|1947
1619790010000|2021-04-30 13:40:10|104.9|104.88|104.94|104.9|104.96|104.9|104.9|104.88|10595
1619790020000|2021-04-30 13:40:20|104.96|104.92|105|104.92|105|104.92|104.96|104.92|9599
1619790030000|2021-04-30 13:40:30|105.04|104.96|105.14|105.08|105.14|105.08|105.04|104.96|24433
1619790040000|2021-04-30 13:40:40|105.16|105.1|105.14|105.08|105.16|105.12|105.14|105.04|24463
1619790050000|2021-04-30 13:40:50|105.12|105.06|105.1|105.04|105.12|105.06|105.1|105.04|9733
1619790070000|2021-04-30 13:41:10|||||||||9935
1619790080000|2021-04-30 13:41:20|105.08|105.02|105|104.96|105.08|105.02|105|104.96|16687
1619790090000|2021-04-30 13:41:30|104.98|104.98|105.02|104.98|105.02|104.98|104.98|104.98|6519
1619790100000|2021-04-30 13:41:40|105.04|105|105.06|104.98|105.08|105|105.04|104.98|21468
1619790110000|2021-04-30 13:41:50|105.02|105|105.02|105|105.02|105|105.02|104.98|5105
1619790120000|2021-04-30 13:42:00|105.06|105.02|105|104.92|105.1|105.02|104.96|104.9|40925
1619790130000|2021-04-30 13:42:10|105.02|104.94|105.02|104.96|105.04|104.96|105.02|104.92|0
1619790140000|2021-04-30 13:42:20|105.04|104.98|105.06|105|105.06|105|105.04|104.98|0
1619790150000|2021-04-30 13:42:30|||||||||719
1619790160000|2021-04-30 13:42:40||105.02||105.02||105.02||105.02|52
1619790170000|2021-04-30 13:42:50||105||105||105||105|45
1619790180000|2021-04-30 13:43:00|105.04||105.04||105.04||105.04||25028
1619790190000|2021-04-30 13:43:10|105.02|104.98|105.02|104.98|105.02|104.98|105.02|104.98|5658
1619790200000|2021-04-30 13:43:20|105|104.96|105|104.96|105|104.96|104.96|104.94|10756
1619790210000|2021-04-30 13:43:30|105.02|104.94|104.98|104.94|105.04|104.96|104.96|104.94|6011
1619790220000|2021-04-30 13:43:40|105|104.96|105.02|104.96|105.02|104.96|105|104.96|839
1619790230000|2021-04-30 13:43:50|105.04|104.98|105|104.98|105.04|104.98|105|104.98|0
1619790240000|2021-04-30 13:44:00|105.04|105|105.04|105|105.06|105|105.04|104.98|84512
1619790250000|2021-04-30 13:44:10|105.02|104.98|104.98|104.96|105.02|105|104.98|104.96|8190
1619790260000|2021-04-30 13:44:20|105.02|104.94|104.92|104.86|105.02|104.94|104.92|104.86|8456
1619790270000|2021-04-30 13:44:30|104.9|104.84|104.88|104.82|104.9|104.84|104.88|104.82|0
1619790280000|2021-04-30 13:44:40|104.86|104.8|104.88|104.8|104.88|104.8|104.82|104.78|5184
1619790290000|2021-04-30 13:44:50|104.9|104.82|104.9|104.88|104.94|104.88|104.9|104.82|12599
1619790300000|2021-04-30 13:45:00|104.94|104.9|104.9|104.88|104.94|104.9|104.9|104.88|11964
1619790310000|2021-04-30 13:45:10|104.88|104.86|104.88|104.86|104.9|104.86|104.88|104.8|12574
1619790320000|2021-04-30 13:45:20|104.9|104.82|104.9|104.84|104.9|104.86|104.86|104.8|6770
1619790330000|2021-04-30 13:45:30|104.94|104.86|104.9|104.86|104.96|104.9|104.9|104.84|4002
1619790340000|2021-04-30 13:45:40|104.94|104.88|104.9|104.86|104.94|104.88|104.9|104.86|4257
1619790350000|2021-04-30 13:45:50|104.88|104.82|104.86|104.8|104.88|104.82|104.86|104.78|1446
1619790360000|2021-04-30 13:46:00|104.82|104.78|104.82|104.78|104.86|104.78|104.82|104.78|6406
1619790370000|2021-04-30 13:46:10|104.86|104.8|104.88|104.8|104.88|104.8|104.86|104.8|4559
1619790380000|2021-04-30 13:46:20|104.86||104.86||104.86||104.86||0
1619790390000|2021-04-30 13:46:30|104.84|104.78|104.82|104.78|104.84|104.78|104.76|104.7|8928
1619790400000|2021-04-30 13:46:40|104.8|104.8|104.82|104.78|104.82|104.8|104.8|104.78|10241
1619790410000|2021-04-30 13:46:50|||||||||937
1619790420000|2021-04-30 13:47:00|104.8|104.76|104.82|104.8|104.82|104.8|104.76|104.7|27416
1619790430000|2021-04-30 13:47:10|104.84|104.82|104.88|104.82|104.88|104.82|104.84|104.82|2350
1619790450000|2021-04-30 13:47:30|104.86||104.86||104.86||104.86||0
1619790460000|2021-04-30 13:47:40|104.88|104.84|104.88|104.84|104.88|104.84|104.88|104.84|2115
1619790470000|2021-04-30 13:47:50|104.86||104.88||104.88||104.86||30
1619790480000|2021-04-30 13:48:00|104.86||104.86||104.86||104.86||0
1619790490000|2021-04-30 13:48:10|104.88|104.86|105.06|105.02|105.1|105.06|104.88|104.86|44882
1619790500000|2021-04-30 13:48:20|105.02|105|105|104.94|105.06|105|105|104.94|6092
1619790520000|2021-04-30 13:48:40|104.98|104.96|104.94|104.9|104.98|104.96|104.94|104.9|3127
1619790530000|2021-04-30 13:48:50||104.86||104.88||104.9||104.86|1182
1619790540000|2021-04-30 13:49:00|104.96|104.9|105.04|104.98|105.06|104.98|104.96|104.9|29557
1619790570000|2021-04-30 13:49:30|105.02|104.94|104.96|104.92|105.02|104.94|104.96|104.92|11055
1619790580000|2021-04-30 13:49:40|104.98|104.94|105|104.94|105|104.94|104.98|104.94|4350
1619790590000|2021-04-30 13:49:50|105.02|104.92|105.04|104.98|105.04|104.98|105.02|104.92|2500
1619790600000|2021-04-30 13:50:00|105.06|105|105.08|105.02|105.1|105.04|105.02|105|18975
1619790610000|2021-04-30 13:50:10|105.06|105|105.08|105.02|105.08|105.02|105.04|105|6092
1619790620000|2021-04-30 13:50:20|105.1|105.04|105.12|105.04|105.12|105.04|105.1|105.04|4677
1619790630000|2021-04-30 13:50:30|105.1|105.02|105.06|105|105.1|105.02|105.06|105|461
1619790640000|2021-04-30 13:50:40|105.04|104.98|105|104.94|105.04|104.98|105|104.94|22249
1619790650000|2021-04-30 13:50:50|105.04|104.96|105.06|105|105.1|105.04|105.04|104.96|20544
1619790660000|2021-04-30 13:51:00|105.04|105.02|105.18|105.12|105.18|105.12|105.04|105.02|13176
1619790670000|2021-04-30 13:51:10|105.2|105.14|105.2|105.16|105.22|105.16|105.2|105.14|14588
1619790690000|2021-04-30 13:51:30|105.18|105.14|105.16|105.14|105.2|105.14|105.16|105.14|4865
1619790700000|2021-04-30 13:51:40|105.14|105.12|105.1|105.02|105.14|105.12|105.1|105.02|36588
1619790710000|2021-04-30 13:51:50|105.08|105.04|105.08|105.04|105.08|105.04|105.08|105.04|36
1619790720000|2021-04-30 13:52:00|105.06|105.02|105.02|104.98|105.06|105.04|105.02|104.98|4367
1619790730000|2021-04-30 13:52:10|105.04|105|105.12|105.04|105.12|105.04|105.04|105|8487
1619790740000|2021-04-30 13:52:20|105.14|105.06|105.08|105.04|105.16|105.08|105.08|105.04|12231
1619790750000|2021-04-30 13:52:30||105||105||105||104.98|1069
1619790760000|2021-04-30 13:52:40|105.06|104.96|104.98|104.96|105.06|104.98|104.98|104.96|3382
1619790770000|2021-04-30 13:52:50||104.94||104.94||104.94||104.94|4634
1619790780000|2021-04-30 13:53:00|104.96|104.96|105|104.96|105|104.96|104.96|104.96|6171
1619790790000|2021-04-30 13:53:10|105.04|104.98|105.04|105|105.06|105|105.04|104.98|309
1619790800000|2021-04-30 13:53:20|105.06|105.02|105.12|105.08|105.12|105.08|105.06|105.02|8688
1619790810000|2021-04-30 13:53:30|105.14|105.1|105.12|105.1|105.16|105.1|105.12|105.08|14585
1619790820000|2021-04-30 13:53:40|105.16|105.12|105.2|105.14|105.2|105.14|105.16|105.12|744
1619790830000|2021-04-30 13:53:50|105.22|105.16|105.4|105.36|105.4|105.36|105.22|105.16|92768
1619790840000|2021-04-30 13:54:00|105.42|105.38|105.48|105.4|105.48|105.4|105.4|105.36|88754
1619790850000|2021-04-30 13:54:10|105.44|105.42|105.48|105.44|105.5|105.46|105.44|105.42|120923
1619790860000|2021-04-30 13:54:20|105.42|105.42|105.42|105.4|105.46|105.42|105.42|105.4|40853
1619790870000|2021-04-30 13:54:30|105.44|105.38|105.36|105.32|105.44|105.4|105.34|105.32|39416
1619790880000|2021-04-30 13:54:40|105.34|105.34|105.42|105.4|105.46|105.4|105.34|105.34|12623
1619790890000|2021-04-30 13:54:50|105.4|105.38|105.4|105.36|105.42|105.38|105.4|105.36|2436
1619790900000|2021-04-30 13:55:00|105.38|105.34|105.36|105.3|105.42|105.36|105.34|105.28|29240
1619790910000|2021-04-30 13:55:10|||||||||4795
1619790920000|2021-04-30 13:55:20|105.34|105.28|105.3|105.26|105.34|105.28|105.3|105.26|12189
1619790930000|2021-04-30 13:55:30|105.28|105.24|105.28|105.26|105.3|105.26|105.28|105.24|7272
1619790940000|2021-04-30 13:55:40|105.26|105.24|105.22|105.2|105.28|105.24|105.22|105.2|18674
1619790950000|2021-04-30 13:55:50|105.2|105.18|105.22|105.16|105.22|105.18|105.18|105.14|27687
1619790970000|2021-04-30 13:56:10|||||||||463
1619790980000|2021-04-30 13:56:20|105.2|105.18|105.22|105.18|105.22|105.18|105.2|105.16|2179
1619790990000|2021-04-30 13:56:30|105.26|105.2|105.28|105.24|105.3|105.24|105.26|105.2|8604
1619791000000|2021-04-30 13:56:40||105.26||105.26||105.26||105.26|0
1619791020000|2021-04-30 13:57:00|105.3||105.32||105.32||105.28||17636
1619791030000|2021-04-30 13:57:10|105.3|105.24|105.2|105.14|105.3|105.24|105.2|105.14|8553
1619791040000|2021-04-30 13:57:20|105.18||105.18||105.18||105.18||205
1619791050000|2021-04-30 13:57:30|105.16||105.16||105.18||105.16||2105
1619791070000|2021-04-30 13:57:50|||||||||76133
1619791080000|2021-04-30 13:58:00|105.18|105.16|105.12|105.1|105.18|105.16|105.12|105.1|45687
1619791090000|2021-04-30 13:58:10|105.16|105.12|105.18|105.12|105.18|105.12|105.12|105.12|36828
1619791110000|2021-04-30 13:58:30|105.2|105.14|105.24|105.18|105.24|105.18|105.2|105.14|1250
1619791120000|2021-04-30 13:58:40|105.22|105.16|105.24|105.22|105.24|105.22|105.22|105.16|15853
1619791130000|2021-04-30 13:58:50|105.2|105.2|105.24|105.2|105.24|105.2|105.2|105.16|23000
1619791140000|2021-04-30 13:59:00|105.28|105.22|105.36|105.3|105.36|105.3|105.24|105.22|409
1619791150000|2021-04-30 13:59:10|105.38|105.32|105.38|105.32|105.4|105.32|105.38|105.32|1500
1619791160000|2021-04-30 13:59:20|105.36||105.36||105.36||105.36||594
1619791170000|2021-04-30 13:59:30|105.34|105.28|105.32|105.28|105.36|105.28|105.32|105.24|5398
1619791180000|2021-04-30 13:59:40|||||||||1408
1619791200000|2021-04-30 14:00:00|105.3|105.26|105.34|105.28|105.36|105.28|105.28|105.24|20161
1619791220000|2021-04-30 14:00:20|||||||||9551
1619791230000|2021-04-30 14:00:30|||||||||19174
1619791240000|2021-04-30 14:00:40|||||||||354
1619791250000|2021-04-30 14:00:50|105.32|105.26|105.3|105.26|105.32|105.26|105.26|105.24|24748
1619791260000|2021-04-30 14:01:00|105.32|105.28|105.3|105.28|105.32|105.28|105.3|105.26|9082
1619791270000|2021-04-30 14:01:10|105.32|105.26|105.22|105.16|105.32|105.26|105.16|105.1|15681
1619791300000|2021-04-30 14:01:40|105.2|105.14|105.12|105.08|105.2|105.14|105.12|105.08|12866
1619791310000|2021-04-30 14:01:50|105.1|105.1|105.18|105.14|105.22|105.14|105.1|105.1|11430
1619791320000|2021-04-30 14:02:00|105.16|105.12|105.12|105.08|105.16|105.12|105.12|105.08|10537
1619791350000|2021-04-30 14:02:30|105.1|105.06|105.08|105|105.12|105.06|105.08|105|9093
1619791360000|2021-04-30 14:02:40||105.02||105.02||105.02||105.02|820
1619791380000|2021-04-30 14:03:00|105.12|105.04|105.2|105.14|105.2|105.14|105.08|105.04|7734
1619791390000|2021-04-30 14:03:10|105.18||105.18||105.18||105.18||0
1619791400000|2021-04-30 14:03:20|105.16|105.12|105.12|105.1|105.16|105.14|105.12|105.06|13802
1619791410000|2021-04-30 14:03:30|105.1|105.08|105.04|105|105.1|105.08|105.04|105|6529
1619791420000|2021-04-30 14:03:40|105.02|104.96|104.98|104.94|105.02|104.96|104.94|104.88|6405
1619791430000|2021-04-30 14:03:50|105.02|104.96|105.06|105.02|105.06|105.02|104.98|104.94|49777
1619791440000|2021-04-30 14:04:00|||||||||19022
1619791450000|2021-04-30 14:04:10|105.08|105.04|105.16|105.1|105.16|105.1|105.06|105.04|4684
1619791470000|2021-04-30 14:04:30|105.18|105.12|105.18|105.14|105.2|105.14|105.18|105.12|19283
1619791480000|2021-04-30 14:04:40|||||||||961
1619791490000|2021-04-30 14:04:50|105.2|105.16|105.2|105.16|105.2|105.16|105.16|105.14|34
1619791500000|2021-04-30 14:05:00|105.18|105.14|105.2|105.16|105.2|105.16|105.18|105.14|3763
1619791510000|2021-04-30 14:05:10||105.18||105.18||105.18||105.18|52
1619791520000|2021-04-30 14:05:20|105.22|105.2|105.3|105.22|105.3|105.22|105.22|105.2|10169
1619791530000|2021-04-30 14:05:30||105.24||105.24||105.24||105.24|0
1619791550000|2021-04-30 14:05:50|105.24|105.22|105.22|105.16|105.24|105.22|105.22|105.16|7006
1619791560000|2021-04-30 14:06:00|105.2||105.2||105.2||105.2||0
1619791570000|2021-04-30 14:06:10|105.24|105.18|105.22|105.16|105.24|105.18|105.18|105.12|14182
1619791580000|2021-04-30 14:06:20|105.2|105.12|105.06|104.98|105.2|105.12|105.04|104.98|7251
1619791590000|2021-04-30 14:06:30|105.04||105.04||105.04||105.04||653
1619791640000|2021-04-30 14:07:20|105.06|105|105.14|105.06|105.14|105.06|105.06|105|6435
1619791650000|2021-04-30 14:07:30|105.12|105.08|105.12|105.08|105.14|105.08|105.12|105.08|0
1619791670000|2021-04-30 14:07:50|||||||||15090
1619791680000|2021-04-30 14:08:00|105.1|105.1|105|104.96|105.12|105.1|105|104.96|5342
1619791690000|2021-04-30 14:08:10||104.94||104.92||104.94||104.92|19066
1619791700000|2021-04-30 14:08:20||104.94||104.92||104.94||104.92|0
1619791710000|2021-04-30 14:08:30|104.98|104.94|104.94|104.88|104.98|104.94|104.94|104.88|2995
1619791740000|2021-04-30 14:09:00|||||||||3285
1619791750000|2021-04-30 14:09:10|||||||||1000
1619791760000|2021-04-30 14:09:20||104.9||104.9||104.9||104.9|421
1619791770000|2021-04-30 14:09:30|104.92|104.88|104.94|104.92|104.94|104.92|104.92|104.88|9629
1619791780000|2021-04-30 14:09:40|104.96|104.94|105|104.94|105|104.94|104.96|104.94|144
1619791800000|2021-04-30 14:10:00|104.98|104.92|104.88|104.84|104.98|104.92|104.88|104.82|12706
1619791810000|2021-04-30 14:10:10||104.82||104.82||104.82||104.8|1618
1619791820000|2021-04-30 14:10:20|||||||||3000
1619791830000|2021-04-30 14:10:30|104.86||104.86||104.86||104.86||18
1619791840000|2021-04-30 14:10:40|||||||||127
1619791850000|2021-04-30 14:10:50|||||||||463
1619791860000|2021-04-30 14:11:00|104.84|104.8|104.8|104.76|104.84|104.82|104.8|104.76|11639
1619791880000|2021-04-30 14:11:20|104.84|104.78|104.84|104.78|104.86|104.8|104.82|104.78|41120
1619791890000|2021-04-30 14:11:30|104.86|104.8|104.82|104.8|104.86|104.82|104.82|104.8|5433
1619791900000|2021-04-30 14:11:40|104.76|104.78|104.74|104.7|104.76|104.78|104.74|104.7|14288
1619791910000|2021-04-30 14:11:50|104.72|104.68|104.68|104.64|104.74|104.68|104.68|104.62|8953
1619791920000|2021-04-30 14:12:00|104.66|104.62|104.58|104.52|104.66|104.62|104.58|104.5|8288
1619791930000|2021-04-30 14:12:10|||||||||2410
1619791940000|2021-04-30 14:12:20|104.56|104.5|104.48|104.38|104.56|104.52|104.48|104.38|7190
1619791950000|2021-04-30 14:12:30|104.44|104.36|104.42|104.34|104.44|104.38|104.42|104.34|18994
1619791960000|2021-04-30 14:12:40|||||||||4304
1619791970000|2021-04-30 14:12:50|||||||||19724
1619791980000|2021-04-30 14:13:00|104.4|104.32|104.26|104.2|104.4|104.32|104.24|104.18|13444
1619791990000|2021-04-30 14:13:10|104.24|104.18|104.22|104.16|104.24|104.2|104.22|104.12|1120
1619792000000|2021-04-30 14:13:20|104.24|104.18|104.24|104.18|104.3|104.24|104.24|104.16|24464
1619792010000|2021-04-30 14:13:30|104.22|104.16|104.16|104.12|104.22|104.18|104.12|104.06|18534
1619792020000|2021-04-30 14:13:40|104.2|104.1|104.22|104.18|104.26|104.18|104.2|104.1|16869
1619792030000|2021-04-30 14:13:50|104.2|104.16|104.18|104.16|104.2|104.16|104.18|104.14|149
1619792040000|2021-04-30 14:14:00|104.16|104.14|104.16|104.1|104.18|104.14|104.16|104.06|8000
1619792060000|2021-04-30 14:14:20|||||||||2000
1619792070000|2021-04-30 14:14:30||104.06||104.06||104.08||104.06|2022
1619792080000|2021-04-30 14:14:40||104.08||104.08||104.08||104.08|0
1619792100000|2021-04-30 14:15:00|104.18|104.1|104.2|104.12|104.22|104.2|104.18|104.06|20283
1619792110000|2021-04-30 14:15:10|||||||||479
1619792120000|2021-04-30 14:15:20|104.18|104.1|104.14|104.08|104.18|104.1|104.14|104.06|10842
1619792130000|2021-04-30 14:15:30|104.12|104.06|104.14|104.1|104.14|104.12|104.12|104.04|50985
1619792150000|2021-04-30 14:15:50|104.12|104.08|104.26|104.16|104.26|104.16|104.12|104.08|15447
1619792160000|2021-04-30 14:16:00|104.28|104.22|104.26|104.24|104.36|104.3|104.26|104.22|8223
1619792170000|2021-04-30 14:16:10|104.24|104.2|104.24|104.2|104.26|104.22|104.24|104.18|3705
1619792180000|2021-04-30 14:16:20|104.26||104.26||104.26||104.26||0
1619792190000|2021-04-30 14:16:30|104.24|104.18|104.24|104.14|104.24|104.18|104.24|104.12|15635
1619792200000|2021-04-30 14:16:40|104.22|104.16|104.14|104.06|104.22|104.16|104.14|104.04|8372
1619792210000|2021-04-30 14:16:50|104.16|104.1|104.16|104.1|104.16|104.1|104.14|104.06|15818
1619792220000|2021-04-30 14:17:00|||||||||5697
1619792230000|2021-04-30 14:17:10|104.14|104.12|104.14|104.12|104.16|104.12|104.14|104.1|2028
1619792240000|2021-04-30 14:17:20|||||||||977
1619792250000|2021-04-30 14:17:30|||||||||2242
1619792260000|2021-04-30 14:17:40|104.12|104.1|104.12|104.1|104.12|104.1|104.12|104.06|11135
1619792270000|2021-04-30 14:17:50|104.16|104.12|104.18|104.16|104.18|104.16|104.16|104.12|7326
1619792280000|2021-04-30 14:18:00|||||||||100
1619792320000|2021-04-30 14:18:40|104.22|104.18|104.22|104.18|104.22|104.18|104.2|104.16|6593
1619792340000|2021-04-30 14:19:00|104.2||104.2||104.2||104.2||10
1619792350000|2021-04-30 14:19:10|104.18|104.16|104.18|104.14|104.18|104.16|104.18|104.1|19593
1619792360000|2021-04-30 14:19:20|104.2|104.18|104.28|104.22|104.3|104.22|104.2|104.18|25989
1619792370000|2021-04-30 14:19:30|104.3|104.24|104.28|104.24|104.32|104.24|104.28|104.24|0
1619792380000|2021-04-30 14:19:40|104.26|104.2|104.22|104.16|104.26|104.22|104.22|104.16|2301
1619792390000|2021-04-30 14:19:50||104.14||104.14||104.14||104.14|0
1619792400000|2021-04-30 14:20:00|104.18||104.18||104.18||104.18||1898
1619792410000|2021-04-30 14:20:10|104.22|104.18|104.22|104.18|104.22|104.18|104.18|104.14|6550
1619792420000|2021-04-30 14:20:20|104.2|104.16|104.22|104.18|104.22|104.18|104.2|104.14|4605
1619792430000|2021-04-30 14:20:30|||||||||920
1619792450000|2021-04-30 14:20:50|104.24|104.2|104.34|104.28|104.34|104.28|104.24|104.2|5612
1619792460000|2021-04-30 14:21:00|104.32||104.32||104.32||104.32||0
1619792480000|2021-04-30 14:21:20|104.3|104.26|104.28|104.22|104.3|104.26|104.28|104.22|12073
1619792490000|2021-04-30 14:21:30|104.26||104.26||104.26||104.26||7989
1619792510000|2021-04-30 14:21:50|104.28|104.24|104.32|104.26|104.32|104.26|104.28|104.24|4975
1619792530000|2021-04-30 14:22:10|104.3|104.24|104.24|104.18|104.32|104.26|104.24|104.18|20202
1619792540000|2021-04-30 14:22:20||104.2||104.2||104.2||104.2|9596
1619792550000|2021-04-30 14:22:30|104.22|104.18|104.2|104.16|104.22|104.18|104.2|104.12|13127
1619792560000|2021-04-30 14:22:40|104.16|104.14|104.14|104.08|104.16|104.16|104.14|104.06|1989
1619792590000|2021-04-30 14:23:10|104.18|104.1|104.18|104.14|104.2|104.14|104.18|104.1|3788
1619792600000|2021-04-30 14:23:20|104.2|104.16|104.24|104.2|104.26|104.2|104.2|104.16|442
1619792610000|2021-04-30 14:23:30|104.22||104.22||104.22||104.22||1296
1619792620000|2021-04-30 14:23:40|104.26|104.22|104.28|104.22|104.28|104.22|104.26|104.2|692
1619792630000|2021-04-30 14:23:50|104.26|104.2|104.22|104.2|104.26|104.2|104.22|104.2|9359
1619792640000|2021-04-30 14:24:00|104.24|104.22|104.28|104.22|104.3|104.22|104.24|104.22|8670
1619792650000|2021-04-30 14:24:10|104.26|104.2|104.2|104.14|104.26|104.22|104.2|104.14|10306
1619792670000|2021-04-30 14:24:30|104.18|104.16|104.16|104.12|104.18|104.16|104.16|104.12|5479
1619792700000|2021-04-30 14:25:00|104.14|104.1|104.12|104.08|104.14|104.1|104.1|104.02|14731
1619792710000|2021-04-30 14:25:10|104.16|104.1|104.12|104.06|104.16|104.1|104.12|104.06|15656
1619792760000|2021-04-30 14:26:00|104.1||104.1||104.1||104.1||101
1619792770000|2021-04-30 14:26:10|104.12|104.08|104.16|104.12|104.16|104.12|104.12|104.06|5336
1619792780000|2021-04-30 14:26:20|104.2|104.14|104.24|104.2|104.24|104.2|104.2|104.12|6117
1619792790000|2021-04-30 14:26:30|104.22|104.18|104.16|104.1|104.22|104.18|104.16|104.1|6074
1619792840000|2021-04-30 14:27:20|104.18|104.12|104.2|104.14|104.2|104.16|104.16|104.12|5727
1619792850000|2021-04-30 14:27:30|||||||||2000
1619792860000|2021-04-30 14:27:40|104.18|104.16|104.24|104.2|104.24|104.2|104.18|104.16|2790
1619792870000|2021-04-30 14:27:50|104.28|104.22|104.28|104.24|104.28|104.24|104.28|104.22|2827
1619792880000|2021-04-30 14:28:00|104.26|104.26|104.26|104.2|104.26|104.26|104.26|104.2|9377
1619792900000|2021-04-30 14:28:20|104.24|104.22|104.24|104.2|104.24|104.22|104.24|104.2|3979
1619792910000|2021-04-30 14:28:30|104.22|104.22|104.26|104.2|104.28|104.22|104.22|104.2|3683
1619792920000|2021-04-30 14:28:40||104.22||104.22||104.22||104.22|3
1619792960000|2021-04-30 14:29:20|104.24|104.2|104.2|104.14|104.24|104.2|104.2|104.14|10231
1619792970000|2021-04-30 14:29:30|104.18|104.12|104.16|104.1|104.18|104.12|104.16|104.1|1762
1619793000000|2021-04-30 14:30:00|104.14|104.12|104.14|104.12|104.16|104.12|104.14|104.1|7458
1619793010000|2021-04-30 14:30:10|104.12|104.1|104.1|104.08|104.12|104.1|104.1|104.08|14161
1619793020000|2021-04-30 14:30:20|104.08|104.04|104.08|104.06|104.08|104.06|104.08|104.04|1266
1619793030000|2021-04-30 14:30:30|104.1|104.04|104.1|104.04|104.1|104.06|104.1|104.04|7723
1619793040000|2021-04-30 14:30:40||104.06||104.06||104.06||104.04|0
1619793070000|2021-04-30 14:31:10|104.12|104.08|104.12|104.08|104.12|104.08|104.12|104.06|7115
1619793090000|2021-04-30 14:31:30|104.1|104.1|104.18|104.12|104.18|104.12|104.1|104.08|9028
1619793100000|2021-04-30 14:31:40||104.14||104.16||104.16||104.14|4107
1619793110000|2021-04-30 14:31:50|104.2|104.18|104.24|104.18|104.24|104.18|104.2|104.18|1118
1619793120000|2021-04-30 14:32:00|||||||||1000
1619793130000|2021-04-30 14:32:10||104.2||104.2||104.2||104.2|188
1619793140000|2021-04-30 14:32:20|104.22|104.18|104.22|104.18|104.24|104.2|104.22|104.18|13234
1619793150000|2021-04-30 14:32:30|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.18|2375
1619793180000|2021-04-30 14:33:00||104.22||104.22||104.22||104.18|3873
1619793200000|2021-04-30 14:33:20|104.22|104.2|104.22|104.18|104.22|104.2|104.22|104.18|6092
1619793210000|2021-04-30 14:33:30|||||||||925
1619793220000|2021-04-30 14:33:40|104.2|104.16|104.16|104.12|104.2|104.16|104.16|104.12|18968
1619793230000|2021-04-30 14:33:50|||||||||3692
1619793240000|2021-04-30 14:34:00|104.14|104.08|104.14|104.1|104.16|104.1|104.12|104.08|10018
1619793250000|2021-04-30 14:34:10|104.12|104.08|104.1|104.08|104.12|104.08|104.1|104.04|15556
1619793280000|2021-04-30 14:34:40|104.08|104.06|104.02|103.96|104.08|104.08|104.02|103.96|9910
1619793290000|2021-04-30 14:34:50||103.98||104||104||103.98|3042
1619793300000|2021-04-30 14:35:00|||||||||4596
1619793310000|2021-04-30 14:35:10|104|103.98|104|103.96|104|103.98|104|103.96|2946
1619793320000|2021-04-30 14:35:20|103.98||103.98||103.98||103.98||3
1619793330000|2021-04-30 14:35:30|103.96|103.94|103.96|103.92|103.96|103.94|103.96|103.92|3111
1619793340000|2021-04-30 14:35:40|103.98|103.94|103.94|103.9|103.98|103.94|103.94|103.9|20729
1619793350000|2021-04-30 14:35:50|103.96|103.92|103.98|103.94|103.98|103.94|103.94|103.92|18411
1619793360000|2021-04-30 14:36:00|104|103.96|104.12|104.06|104.14|104.06|104|103.96|44694
1619793370000|2021-04-30 14:36:10|104.14|104.08|104.16|104.12|104.18|104.12|104.14|104.08|10164
1619793380000|2021-04-30 14:36:20|104.14|104.08|104.1|104.06|104.14|104.08|104.1|104.06|33486
1619793390000|2021-04-30 14:36:30|104.12|104.08|104.12|104.08|104.12|104.08|104.1|104.08|0
1619793410000|2021-04-30 14:36:50|104.1|104.06|104.06|104.02|104.1|104.08|104.06|103.98|21560
1619793430000|2021-04-30 14:37:10|104.04||104.06||104.06||104.04||5868
1619793450000|2021-04-30 14:37:30|104.04|104|103.98|103.94|104.04|104.02|103.98|103.92|19349
1619793460000|2021-04-30 14:37:40|103.96|103.92|103.96|103.9|103.96|103.92|103.96|103.88|2408
1619793470000|2021-04-30 14:37:50||103.92||103.92||103.92||103.92|2015
1619793480000|2021-04-30 14:38:00|103.94|103.9|103.92|103.86|103.94|103.92|103.92|103.84|7054
1619793490000|2021-04-30 14:38:10||103.88||103.88||103.88||103.88|81
1619793510000|2021-04-30 14:38:30|103.9|103.86|103.88|103.82|103.9|103.86|103.78|103.74|31963
1619793520000|2021-04-30 14:38:40||103.84||103.82||103.84||103.82|2000
1619793530000|2021-04-30 14:38:50|103.86|103.84|103.86|103.82|103.86|103.84|103.86|103.82|1102
1619793540000|2021-04-30 14:39:00|||||||||2486
1619793550000|2021-04-30 14:39:10|103.84|103.8|103.76|103.7|103.84|103.8|103.76|103.7|24420
1619793560000|2021-04-30 14:39:20|103.78|103.74|103.86|103.78|103.86|103.78|103.78|103.74|4777
1619793570000|2021-04-30 14:39:30||103.8||103.82||103.82||103.8|250
1619793580000|2021-04-30 14:39:40|||||||||2000
1619793590000|2021-04-30 14:39:50|||||||||952
1619793600000|2021-04-30 14:40:00|103.84|103.78|103.92|103.86|103.94|103.86|103.82|103.76|7020
1619793610000|2021-04-30 14:40:10|103.94|103.88|104.04|103.96|104.06|103.96|103.94|103.88|526
1619793640000|2021-04-30 14:40:40|104.06|103.98|104.16|104.1|104.18|104.1|104.06|103.98|5660
1619793650000|2021-04-30 14:40:50|104.18|104.12|104.22|104.16|104.22|104.16|104.18|104.12|1
1619793660000|2021-04-30 14:41:00|104.2|104.18|104.26|104.18|104.26|104.2|104.2|104.18|1850
1619793670000|2021-04-30 14:41:10|104.24|104.2|104.2|104.12|104.26|104.2|104.2|104.12|19729
1619793680000|2021-04-30 14:41:20|104.18|104.1|104.22|104.16|104.22|104.16|104.16|104.1|10182
1619793690000|2021-04-30 14:41:30|104.24||104.24||104.24||104.24||2053
1619793710000|2021-04-30 14:41:50|104.22||104.24||104.24||104.22||10000
1619793720000|2021-04-30 14:42:00|104.22|104.18|104.32|104.28|104.32|104.28|104.22|104.18|4567
1619793730000|2021-04-30 14:42:10|104.34|104.26|104.26|104.22|104.34|104.26|104.24|104.14|7424
1619793750000|2021-04-30 14:42:30|104.24|104.2|104.24|104.2|104.24|104.2|104.24|104.2|890
1619793770000|2021-04-30 14:42:50|104.26|104.22|104.32|104.26|104.32|104.26|104.26|104.22|21702
1619793790000|2021-04-30 14:43:10|104.28|104.22|104.26|104.2|104.34|104.26|104.24|104.18|20687
1619793800000|2021-04-30 14:43:20|104.28|104.22|104.32|104.24|104.32|104.24|104.26|104.22|2
1619793810000|2021-04-30 14:43:30|104.3|104.2|104.28|104.2|104.3|104.22|104.28|104.2|0
1619793820000|2021-04-30 14:43:40||104.22||104.22||104.22||104.18|0
1619793840000|2021-04-30 14:44:00|104.26|104.2|104.2|104.18|104.26|104.2|104.2|104.18|4157
1619793850000|2021-04-30 14:44:10|104.24|104.2|104.28|104.24|104.28|104.24|104.24|104.2|2123
1619793860000|2021-04-30 14:44:20|104.3|104.22|104.26|104.22|104.3|104.22|104.26|104.2|2256
1619793870000|2021-04-30 14:44:30|||||||||1
1619793880000|2021-04-30 14:44:40|104.24|104.2|104.22|104.18|104.24|104.2|104.22|104.18|1763
1619793890000|2021-04-30 14:44:50|104.2|104.16|104.2|104.16|104.2|104.16|104.18|104.14|3249
1619793900000|2021-04-30 14:45:00|104.22|104.18|104.24|104.18|104.24|104.18|104.22|104.18|5069
1619793910000|2021-04-30 14:45:10|104.26|104.2|104.26|104.2|104.26|104.22|104.24|104.18|19226
1619793920000|2021-04-30 14:45:20|104.28||104.28||104.28||104.28||82
1619793930000|2021-04-30 14:45:30|104.26||104.26||104.26||104.26||0
1619793940000|2021-04-30 14:45:40|104.24||104.24||104.24||104.24||0
1619793950000|2021-04-30 14:45:50|104.26|104.22|104.34|104.32|104.34|104.32|104.26|104.22|11603
1619793960000|2021-04-30 14:46:00|104.32|104.28|104.32|104.26|104.34|104.32|104.32|104.24|33478
1619793970000|2021-04-30 14:46:10|104.34|104.28|104.32|104.26|104.34|104.28|104.32|104.24|11492
1619793980000|2021-04-30 14:46:20|104.34|104.28|104.4|104.34|104.42|104.34|104.34|104.28|26455
1619793990000|2021-04-30 14:46:30||104.32||104.32||104.32||104.3|14300
1619794000000|2021-04-30 14:46:40|104.38|104.34|104.4|104.34|104.4|104.34|104.38|104.32|369
1619794010000|2021-04-30 14:46:50|104.38||104.38||104.38||104.38||149
1619794030000|2021-04-30 14:47:10|||||||||5011
1619794040000|2021-04-30 14:47:20|104.4|104.36|104.4|104.36|104.4|104.36|104.4|104.36|4783
1619794050000|2021-04-30 14:47:30|104.38|104.32|104.36|104.34|104.38|104.34|104.36|104.32|3074
1619794060000|2021-04-30 14:47:40|104.38|104.36|104.38|104.36|104.38|104.36|104.38|104.34|7108
1619794070000|2021-04-30 14:47:50||104.34||104.34||104.34||104.34|1459
1619794090000|2021-04-30 14:48:10|||||||||1882
1619794100000|2021-04-30 14:48:20|104.36|104.32|104.36|104.28|104.36|104.32|104.36|104.28|8913
1619794110000|2021-04-30 14:48:30|104.34|104.26|104.24|104.2|104.34|104.28|104.24|104.2|21248
1619794120000|2021-04-30 14:48:40|104.26|104.22|104.3|104.24|104.32|104.24|104.26|104.2|5604
1619794130000|2021-04-30 14:48:50|104.32||104.28||104.32||104.28||24950
1619794140000|2021-04-30 14:49:00|||||||||4000
1619794160000|2021-04-30 14:49:20|104.26||104.26||104.26||104.26||81
1619794170000|2021-04-30 14:49:30||104.22||104.22||104.22||104.22|6429
1619794180000|2021-04-30 14:49:40|104.28|104.24|104.34|104.3|104.34|104.32|104.28|104.24|19463
1619794200000|2021-04-30 14:50:00|104.32|104.28|104.32|104.28|104.32|104.28|104.32|104.26|4483
1619794210000|2021-04-30 14:50:10|||||||||2850
1619794220000|2021-04-30 14:50:20|104.34|104.3|104.36|104.3|104.36|104.3|104.34|104.28|10089
1619794230000|2021-04-30 14:50:30|104.34||104.34||104.34||104.34||0
1619794250000|2021-04-30 14:50:50|104.36|104.32|104.4|104.32|104.4|104.32|104.36|104.32|8
1619794260000|2021-04-30 14:51:00|104.38||104.36||104.38||104.36||0
1619794280000|2021-04-30 14:51:20|104.38|104.34|104.48|104.44|104.48|104.44|104.38|104.34|6394
1619794290000|2021-04-30 14:51:30|104.5|104.46|104.48|104.46|104.5|104.46|104.48|104.44|6892
1619794300000|2021-04-30 14:51:40|104.5|104.44|104.5|104.46|104.5|104.46|104.5|104.44|9382
1619794320000|2021-04-30 14:52:00|104.48|104.44|104.5|104.46|104.5|104.46|104.48|104.44|5793
1619794340000|2021-04-30 14:52:20||104.48||104.48||104.48||104.48|1600
1619794350000|2021-04-30 14:52:30|||||||||2203
1619794360000|2021-04-30 14:52:40|104.52|104.5|104.6|104.54|104.6|104.54|104.52|104.5|11030
1619794370000|2021-04-30 14:52:50||104.56||104.56||104.56||104.56|2372
1619794380000|2021-04-30 14:53:00|104.58|104.54|104.56|104.52|104.58|104.54|104.56|104.52|17938
1619794410000|2021-04-30 14:53:30|104.54|104.5|104.54|104.52|104.56|104.52|104.52|104.5|19855
1619794440000|2021-04-30 14:54:00|104.52|104.5|104.52|104.48|104.54|104.5|104.52|104.48|8819
1619794450000|2021-04-30 14:54:10|104.5|104.46|104.5|104.46|104.52|104.46|104.5|104.46|5791
1619794460000|2021-04-30 14:54:20|104.48||104.48||104.48||104.48||2808
1619794490000|2021-04-30 14:54:50|104.46|104.44|104.54|104.48|104.54|104.48|104.46|104.44|21228
1619794500000|2021-04-30 14:55:00|104.56|104.5|104.6|104.58|104.6|104.58|104.56|104.5|27212
1619794510000|2021-04-30 14:55:10|104.62|104.6|104.64|104.6|104.64|104.6|104.62|104.6|2537
1619794520000|2021-04-30 14:55:20|104.62||104.62||104.62||104.62||10067
1619794530000|2021-04-30 14:55:30||104.58||104.6||104.6||104.58|10943
1619794540000|2021-04-30 14:55:40|104.64|104.62|104.74|104.7|104.74|104.7|104.64|104.62|10320
1619794550000|2021-04-30 14:55:50|104.76|104.72|104.76|104.74|104.76|104.74|104.76|104.72|993
1619794560000|2021-04-30 14:56:00|104.74|104.72|104.7|104.66|104.74|104.72|104.7|104.64|37264
1619794590000|2021-04-30 14:56:30|104.68|104.64|104.64|104.62|104.68|104.64|104.64|104.58|36468
1619794600000|2021-04-30 14:56:40|104.66|104.64|104.64|104.6|104.68|104.64|104.64|104.6|14868
1619794620000|2021-04-30 14:57:00|104.62|104.58|104.6|104.54|104.62|104.58|104.6|104.52|25523
1619794630000|2021-04-30 14:57:10|||||||||2000
1619794660000|2021-04-30 14:57:40|||||||||3098
1619794670000|2021-04-30 14:57:50|104.64|104.56|104.6|104.58|104.66|104.58|104.6|104.56|6586
1619794680000|2021-04-30 14:58:00|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|30364
1619794690000|2021-04-30 14:58:10|104.62|104.58|104.6|104.58|104.62|104.58|104.6|104.56|14985
1619794710000|2021-04-30 14:58:30|104.64|104.6|104.62|104.6|104.64|104.6|104.62|104.6|7141
1619794750000|2021-04-30 14:59:10|104.64|104.62|104.7|104.64|104.72|104.64|104.64|104.62|6675
1619794760000|2021-04-30 14:59:20|||||||||4663
1619794770000|2021-04-30 14:59:30|104.72|104.66|104.7|104.66|104.74|104.7|104.7|104.66|15133
1619794780000|2021-04-30 14:59:40||104.64||104.64||104.64||104.64|4611
1619794790000|2021-04-30 14:59:50|104.66|104.62|104.62|104.6|104.66|104.62|104.62|104.58|9085
1619794800000|2021-04-30 15:00:00|104.64||104.64||104.64||104.64||2311
1619794810000|2021-04-30 15:00:10|104.62|104.56|104.62|104.58|104.62|104.6|104.62|104.56|10531
1619794820000|2021-04-30 15:00:20|104.6|104.56|104.62|104.58|104.62|104.6|104.6|104.56|14201
1619794830000|2021-04-30 15:00:30|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|191
1619794850000|2021-04-30 15:00:50|104.62|104.62|104.64|104.6|104.64|104.62|104.62|104.6|3310
1619794860000|2021-04-30 15:01:00|104.62|104.58|104.6|104.56|104.62|104.58|104.6|104.56|14858
1619794870000|2021-04-30 15:01:10|104.62|104.58|104.62|104.58|104.62|104.58|104.62|104.58|402
1619794880000|2021-04-30 15:01:20|104.6|104.56|104.5|104.48|104.6|104.58|104.5|104.46|50180
1619794890000|2021-04-30 15:01:30|104.52||104.52||104.52||104.52||4099
1619794900000|2021-04-30 15:01:40||104.5||104.48||104.5||104.48|302
1619794910000|2021-04-30 15:01:50|104.5|104.46|104.5|104.46|104.5|104.46|104.5|104.46|15414
1619794920000|2021-04-30 15:02:00|104.52|104.48|104.52|104.48|104.52|104.48|104.52|104.48|5059
1619794930000|2021-04-30 15:02:10|104.5|104.46|104.46|104.4|104.5|104.46|104.46|104.4|22994
1619794940000|2021-04-30 15:02:20||104.42||104.42||104.42||104.42|0
1619794950000|2021-04-30 15:02:30|104.48||104.46||104.48||104.46||24
1619794960000|2021-04-30 15:02:40|104.44|104.4|104.42|104.38|104.44|104.4|104.42|104.38|8663
1619794990000|2021-04-30 15:03:10|104.4|104.36|104.36|104.3|104.4|104.36|104.36|104.28|11594
1619795000000|2021-04-30 15:03:20|104.38|104.32|104.42|104.38|104.42|104.38|104.36|104.32|8004
1619795010000|2021-04-30 15:03:30||104.4||104.4||104.4||104.4|0
1619795020000|2021-04-30 15:03:40|104.4|104.38|104.42|104.4|104.42|104.4|104.4|104.38|8286
1619795030000|2021-04-30 15:03:50|104.44|104.42|104.46|104.44|104.48|104.44|104.44|104.4|6480
1619795050000|2021-04-30 15:04:10|104.44|104.42|104.44|104.4|104.44|104.44|104.44|104.4|14111
1619795060000|2021-04-30 15:04:20||104.42||104.42||104.42||104.42|0
1619795070000|2021-04-30 15:04:30|104.42|104.4|104.38|104.32|104.42|104.4|104.38|104.3|27381
1619795080000|2021-04-30 15:04:40|104.36|104.3|104.3|104.28|104.36|104.32|104.3|104.28|8529
1619795100000|2021-04-30 15:05:00|104.28|104.24|104.22|104.18|104.28|104.24|104.22|104.18|25999
1619795110000|2021-04-30 15:05:10|104.24|104.2|104.24|104.2|104.26|104.22|104.24|104.2|719
1619795120000|2021-04-30 15:05:20||104.22||104.22||104.22||104.22|0
1619795140000|2021-04-30 15:05:40|104.26|104.24|104.3|104.26|104.3|104.26|104.26|104.22|14142
1619795150000|2021-04-30 15:05:50|104.32|104.28|104.32|104.28|104.32|104.28|104.32|104.28|5758
1619795180000|2021-04-30 15:06:20|104.34|104.3|104.38|104.34|104.38|104.34|104.34|104.3|6488
1619795190000|2021-04-30 15:06:30||104.36||104.36||104.36||104.36|952
1619795200000|2021-04-30 15:06:40|104.4|104.38|104.42|104.38|104.42|104.38|104.4|104.36|887
1619795210000|2021-04-30 15:06:50|104.4||104.4||104.4||104.4||7276
1619795220000|2021-04-30 15:07:00|104.38|104.36|104.38|104.32|104.38|104.36|104.36|104.32|13345
1619795240000|2021-04-30 15:07:20|104.4|104.34|104.4|104.36|104.4|104.36|104.4|104.34|11473
1619795250000|2021-04-30 15:07:30|104.38|104.34|104.38|104.34|104.38|104.36|104.38|104.34|4471
1619795260000|2021-04-30 15:07:40|104.36|104.32|104.34|104.3|104.36|104.32|104.34|104.3|10150
1619795270000|2021-04-30 15:07:50|104.36|104.32|104.36|104.32|104.36|104.32|104.36|104.3|6763
1619795280000|2021-04-30 15:08:00|104.34||104.34||104.34||104.34||0
1619795290000|2021-04-30 15:08:10||104.3||104.3||104.3||104.3|7793
1619795310000|2021-04-30 15:08:30|104.32|104.28|104.3|104.26|104.32|104.28|104.3|104.26|9171
1619795320000|2021-04-30 15:08:40|||||||||1750
1619795330000|2021-04-30 15:08:50|104.28|104.22|104.26|104.22|104.28|104.22|104.26|104.22|2372
1619795340000|2021-04-30 15:09:00|104.24||104.24||104.24||104.24||4104
1619795350000|2021-04-30 15:09:10|104.22|104.2|104.26|104.22|104.26|104.24|104.22|104.16|15424
1619795370000|2021-04-30 15:09:30|||||||||1119
1619795380000|2021-04-30 15:09:40|104.24||104.24||104.24||104.24||0
1619795390000|2021-04-30 15:09:50|104.26|104.2|104.24|104.22|104.26|104.22|104.24|104.2|6574
1619795400000|2021-04-30 15:10:00|104.22|104.2|104.22|104.18|104.24|104.22|104.22|104.18|16316
1619795410000|2021-04-30 15:10:10||104.2||104.18||104.2||104.18|75
1619795420000|2021-04-30 15:10:20|104.2||104.22||104.22||104.2||366
1619795430000|2021-04-30 15:10:30|104.2|104.2|104.2|104.18|104.22|104.2|104.2|104.18|4494
1619795440000|2021-04-30 15:10:40|104.18|104.16|104.18|104.14|104.18|104.18|104.18|104.14|15053
1619795460000|2021-04-30 15:11:00|104.16|104.12|104.18|104.14|104.18|104.14|104.16|104.1|9988
1619795470000|2021-04-30 15:11:10|104.16|104.16|104.16|104.12|104.18|104.16|104.14|104.1|6117
1619795480000|2021-04-30 15:11:20|104.18|104.14|104.16|104.14|104.18|104.14|104.16|104.14|170
1619795490000|2021-04-30 15:11:30|104.18||104.16||104.18||104.16||1810
1619795500000|2021-04-30 15:11:40|104.18|104.16|104.16|104.14|104.18|104.16|104.16|104.14|2852
1619795510000|2021-04-30 15:11:50|104.18|104.16|104.26|104.2|104.26|104.2|104.18|104.16|12919
1619795520000|2021-04-30 15:12:00|||||||||14273
1619795530000|2021-04-30 15:12:10||104.22||104.22||104.22||104.22|0
1619795540000|2021-04-30 15:12:20|104.24||104.24||104.24||104.24||50
1619795570000|2021-04-30 15:12:50|104.26|104.24|104.3|104.26|104.3|104.26|104.26|104.24|825
1619795580000|2021-04-30 15:13:00|104.32|104.28|104.34|104.3|104.34|104.3|104.32|104.28|2107
1619795620000|2021-04-30 15:13:40|104.36|104.32|104.4|104.36|104.4|104.36|104.36|104.32|6374
1619795630000|2021-04-30 15:13:50|104.38|104.38|104.38|104.36|104.38|104.38|104.38|104.34|21292
1619795640000|2021-04-30 15:14:00|104.36|104.34|104.34|104.28|104.36|104.34|104.34|104.26|22755
1619795650000|2021-04-30 15:14:10|104.32||104.32||104.32||104.32||0
1619795670000|2021-04-30 15:14:30|104.3|104.26|104.3|104.26|104.32|104.28|104.3|104.26|14057
1619795690000|2021-04-30 15:14:50|104.28|104.24|104.24|104.15|104.29|104.26|104.24|104.15|17436
1619795700000|2021-04-30 15:15:00|104.29|104.2|104.22|104.15|104.29|104.2|104.22|104.15|299
1619795710000|2021-04-30 15:15:10|104.27|104.13|104.24|104.13|104.29|104.18|104.2|104.11|3546
1619795720000|2021-04-30 15:15:20|104.29|104.18|104.22|104.13|104.29|104.18|104.22|104.13|0
1619795730000|2021-04-30 15:15:30|104.27|104.18|104.31|104.22|104.31|104.22|104.26|104.17|1
1619795740000|2021-04-30 15:15:40|104.27|104.18|104.27|104.18|104.27|104.18|104.22|104.11|2749
1619795750000|2021-04-30 15:15:50|104.22|104.13|104.22|104.13|104.27|104.18|104.22|104.13|0
1619795770000|2021-04-30 15:16:10|104.27|104.18|104.22|104.13|104.27|104.18|104.22|104.13|0
1619795780000|2021-04-30 15:16:20|104.27|104.18|104.22|104.13|104.27|104.18|104.22|104.13|0
1619795790000|2021-04-30 15:16:30|104.27|104.18|104.27|104.16|104.27|104.2|104.22|104.11|5110
1619795800000|2021-04-30 15:16:40|104.22|104.11|104.22|104.13|104.27|104.16|104.22|104.11|0
1619795810000|2021-04-30 15:16:50|104.27|104.18|104.29|104.2|104.29|104.2|104.24|104.15|853
1619795820000|2021-04-30 15:17:00|104.24|104.17|104.27|104.2|104.29|104.22|104.22|104.15|1760
1619795830000|2021-04-30 15:17:10|104.24|104.15|104.29|104.2|104.29|104.2|104.24|104.15|1428
1619795840000|2021-04-30 15:17:20|104.24|104.15|104.29|104.22|104.29|104.22|104.24|104.15|0
1619795860000|2021-04-30 15:17:40|104.24|104.17|104.31|104.22|104.31|104.24|104.24|104.17|2306
1619795870000|2021-04-30 15:17:50|104.26|104.17|104.3|104.19|104.35|104.24|104.26|104.17|0
1619795880000|2021-04-30 15:18:00|104.35|104.24|104.35|104.24|104.35|104.24|104.35|104.24|0
1619795890000|2021-04-30 15:18:10|104.31|104.19|104.3|104.19|104.31|104.19|104.3|104.19|0
1619795910000|2021-04-30 15:18:30|104.35|104.26|104.35|104.26|104.35|104.26|104.3|104.21|0
1619795920000|2021-04-30 15:18:40|104.3|104.28|104.3|104.23|104.35|104.28|104.3|104.23|840
1619795930000|2021-04-30 15:18:50|104.35|104.28|104.3|104.21|104.35|104.28|104.3|104.21|0
1619795940000|2021-04-30 15:19:00|104.35|104.26|104.32|104.25|104.37|104.3|104.32|104.23|0
1619795950000|2021-04-30 15:19:10|104.37|104.3|104.35|104.26|104.37|104.3|104.3|104.21|93
1619795970000|2021-04-30 15:19:30|104.3|104.23|104.37|104.28|104.37|104.28|104.3|104.23|0
1619795980000|2021-04-30 15:19:40|104.32|104.23|104.35|104.28|104.37|104.28|104.32|104.23|0
1619795990000|2021-04-30 15:19:50|104.3|104.23|104.3|104.23|104.35|104.28|104.3|104.23|0
1619796000000|2021-04-30 15:20:00|104.37|104.28|104.37|104.28|104.43|104.32|104.36|104.25|7307
1619796010000|2021-04-30 15:20:10|104.39|104.3|104.34|104.27|104.39|104.3|104.34|104.25|197
1619796020000|2021-04-30 15:20:20|104.39|104.32|104.36|104.27|104.41|104.32|104.36|104.27|1094
1619796030000|2021-04-30 15:20:30|104.43|104.32|104.43|104.36|104.43|104.36|104.38|104.29|0
1619796040000|2021-04-30 15:20:40|104.45|104.31|104.38|104.31|104.47|104.36|104.38|104.29|2107
1619796050000|2021-04-30 15:20:50|104.43|104.34|104.45|104.38|104.45|104.38|104.38|104.29|0
1619796060000|2021-04-30 15:21:00|104.4|104.33|104.49|104.4|104.51|104.4|104.4|104.33|2746
1619796070000|2021-04-30 15:21:10|104.46|104.35|104.55|104.46|104.55|104.46|104.46|104.35|32
1619796080000|2021-04-30 15:21:20|104.54|104.41|104.52|104.43|104.59|104.48|104.52|104.41|0
1619796090000|2021-04-30 15:21:30|104.57|104.48|104.52|104.43|104.57|104.48|104.52|104.43|0
1619796100000|2021-04-30 15:21:40|104.57|104.48|104.52|104.43|104.57|104.48|104.52|104.43|0
1619796110000|2021-04-30 15:21:50|104.57|104.48|104.57|104.48|104.57|104.48|104.52|104.43|516
1619796120000|2021-04-30 15:22:00|104.52|104.43|104.56|104.47|104.61|104.5|104.52|104.43|0
1619796130000|2021-04-30 15:22:10|104.59|104.52|104.54|104.47|104.59|104.52|104.54|104.47|0
1619796140000|2021-04-30 15:22:20|104.59|104.45|104.59|104.52|104.59|104.52|104.59|104.45|0
1619796160000|2021-04-30 15:22:40|104.54|104.47|104.54|104.47|104.59|104.52|104.54|104.47|0
1619796170000|2021-04-30 15:22:50|104.59|104.52|104.59|104.52|104.59|104.52|104.59|104.52|0
1619796180000|2021-04-30 15:23:00|104.54|104.47|104.54|104.47|104.59|104.52|104.54|104.45|0
1619796190000|2021-04-30 15:23:10|104.59|104.5|104.59|104.52|104.59|104.52|104.54|104.47|798
1619796200000|2021-04-30 15:23:20|104.54|104.47|104.54|104.47|104.59|104.52|104.54|104.47|1634
1619796210000|2021-04-30 15:23:30|104.59|104.52|104.53|104.44|104.59|104.52|104.48|104.39|897
1619796220000|2021-04-30 15:23:40|104.48|104.39|104.53|104.46|104.53|104.46|104.48|104.39|0
1619796230000|2021-04-30 15:23:50|104.48|104.41|104.53|104.46|104.53|104.46|104.48|104.41|2209
1619796240000|2021-04-30 15:24:00|104.48|104.41|104.53|104.46|104.53|104.46|104.48|104.41|31
1619796250000|2021-04-30 15:24:10|104.48|104.41|104.48|104.41|104.53|104.46|104.48|104.41|0
1619796260000|2021-04-30 15:24:20|104.53|104.46|104.54|104.45|104.59|104.52|104.48|104.41|206
1619796270000|2021-04-30 15:24:30|104.59|104.5|104.55|104.46|104.59|104.5|104.5|104.41|1290
1619796280000|2021-04-30 15:24:40|104.5|104.41|104.55|104.46|104.55|104.46|104.5|104.41|0
1619796290000|2021-04-30 15:24:50|104.5|104.41|104.5|104.41|104.55|104.46|104.5|104.41|0
1619796300000|2021-04-30 15:25:00|104.55|104.46|104.52|104.41|104.57|104.46|104.44|104.35|1284
1619796310000|2021-04-30 15:25:10|104.55|104.46|104.57|104.48|104.57|104.48|104.5|104.41|3546
1619796320000|2021-04-30 15:25:20|104.52|104.43|104.52|104.45|104.57|104.5|104.52|104.43|1903
1619796330000|2021-04-30 15:25:30|104.57|104.48|104.5|104.39|104.57|104.48|104.5|104.39|5712
1619796340000|2021-04-30 15:25:40|104.44|104.37|104.5|104.43|104.53|104.46|104.44|104.37|4150
1619796350000|2021-04-30 15:25:50|104.55|104.46|104.53|104.46|104.55|104.46|104.48|104.41|0
1619796360000|2021-04-30 15:26:00|104.5|104.41|104.48|104.39|104.55|104.48|104.48|104.39|829
1619796370000|2021-04-30 15:26:10|104.53|104.44|104.53|104.44|104.53|104.44|104.53|104.44|0
1619796380000|2021-04-30 15:26:20|104.48|104.46|104.5|104.43|104.55|104.48|104.48|104.41|306
1619796390000|2021-04-30 15:26:30|104.55|104.48|104.5|104.43|104.55|104.48|104.5|104.43|0
1619796400000|2021-04-30 15:26:40|104.55|104.46|104.48|104.39|104.55|104.46|104.48|104.39|2197
1619796410000|2021-04-30 15:26:50|104.53|104.44|104.51|104.44|104.53|104.46|104.46|104.39|1164
1619796420000|2021-04-30 15:27:00|104.48|104.41|104.49|104.42|104.53|104.46|104.44|104.37|2024
1619796430000|2021-04-30 15:27:10|104.44|104.38|104.44|104.35|104.49|104.42|104.44|104.35|4011
1619796440000|2021-04-30 15:27:20|104.49|104.4|104.44|104.35|104.49|104.4|104.44|104.35|0
1619796450000|2021-04-30 15:27:30|104.49|104.37|104.44|104.37|104.49|104.42|104.44|104.37|0
1619796460000|2021-04-30 15:27:40|104.49|104.42|104.47|104.38|104.49|104.42|104.42|104.33|3633
1619796470000|2021-04-30 15:27:50|104.42|104.33|104.4|104.31|104.45|104.36|104.38|104.29|8538
1619796480000|2021-04-30 15:28:00|104.42|104.33|104.43|104.36|104.47|104.38|104.4|104.33|9204
1619796490000|2021-04-30 15:28:10|104.38|104.31|104.39|104.3|104.41|104.32|104.36|104.27|7163
1619796500000|2021-04-30 15:28:20|104.41|104.25|104.44|104.33|104.49|104.38|104.34|104.25|4485
1619796510000|2021-04-30 15:28:30|104.47|104.38|104.44|104.37|104.49|104.42|104.38|104.29|2500
1619796520000|2021-04-30 15:28:40|104.49|104.42|104.53|104.42|104.53|104.42|104.44|104.37|839
1619796530000|2021-04-30 15:28:50|104.48|104.37|104.51|104.42|104.51|104.42|104.48|104.37|0
1619796540000|2021-04-30 15:29:00|104.46|104.44|104.36|104.29|104.51|104.44|104.36|104.29|3387
1619796550000|2021-04-30 15:29:10|104.41|104.34|104.36|104.27|104.41|104.34|104.32|104.23|2581
1619796560000|2021-04-30 15:29:20|104.34|104.32|104.32|104.23|104.39|104.32|104.32|104.23|1762
1619796570000|2021-04-30 15:29:30|104.37|104.28|104.39|104.26|104.41|104.3|104.3|104.21|2511
1619796580000|2021-04-30 15:29:40|104.34|104.23|104.4|104.29|104.45|104.34|104.34|104.21|199
1619796590000|2021-04-30 15:29:50|104.45|104.32|104.4|104.31|104.45|104.34|104.4|104.27|0
